1580774400000|2020-02-04 00:00:00|13705.3|13699.3|13704.4|13701.4|13708.6|13703.9|13702.2|13697.8|344
1580774700000|2020-02-04 00:05:00|13704.3|13701.3|13703.3|13700.3|13705|13702|13703.1|13700.1|223
1580775000000|2020-02-04 00:10:00|13703.1|13700.1|13701.7|13698.7|13703.1|13700.1|13700.7|13697.7|190
1580775300000|2020-02-04 00:15:00|13701.8|13698.8|13702.9|13699.9|13704.9|13701.9|13700.8|13697.8|241
1580775600000|2020-02-04 00:20:00|13702.8|13699.8|13704.5|13701.5|13705.2|13702.2|13702.4|13699.4|224
1580775900000|2020-02-04 00:25:00|13704.6|13701.6|13707.1|13704.1|13708.5|13704.3|13703.9|13699.5|201
1580776200000|2020-02-04 00:30:00|13706.9|13703.9|13710.1|13707.1|13710.5|13707.2|13706.9|13703.3|181
1580776500000|2020-02-04 00:35:00|13710|13707|13719.1|13716.1|13722.7|13717.5|13710|13706.3|333
1580776800000|2020-02-04 00:40:00|13719.2|13716.2|13717.2|13714.2|13719.5|13716.5|13716.1|13711.7|228
1580777100000|2020-02-04 00:45:00|13717.1|13714.1|13717.1|13714.1|13721.3|13717.3|13716.9|13713.9|161
1580777400000|2020-02-04 00:50:00|13717|13714|13719|13716|13720|13717|13717|13713.6|146
1580777700000|2020-02-04 00:55:00|13719.1|13716.1|13719.2|13716.2|13719.6|13716.6|13718|13715|177
1580778000000|2020-02-04 01:00:00|13719.4|13716.4|13723.5|13720.5|13724.2|13720.6|13717.8|13714.8|403
1580778300000|2020-02-04 01:05:00|13723.6|13720.6|13729|13726|13729.6|13726|13722.6|13718.7|340
1580778600000|2020-02-04 01:10:00|13729.1|13726.1|13727|13724|13732.5|13727.9|13726.7|13723.7|362
1580778900000|2020-02-04 01:15:00|13727.1|13724.1|13723.9|13717.9|13729.7|13725.3|13721.9|13717.6|380
1580779200000|2020-02-04 01:20:00|13722.4|13719.4|13721.1|13718.1|13723.7|13720.1|13718.8|13714.6|397
1580779500000|2020-02-04 01:25:00|13721|13718|13720.8|13717.8|13723.8|13719.6|13720.6|13717.4|302
1580779800000|2020-02-04 01:30:00|13720.6|13717.6|13715.1|13712.1|13721|13717.7|13713.6|13709.4|465
1580780100000|2020-02-04 01:35:00|13715|13712|13712|13709|13715|13712|13711.3|13707|444
1580780400000|2020-02-04 01:40:00|13711.9|13708.9|13716.1|13713.1|13716.2|13713.2|13711.5|13708.5|442
1580780700000|2020-02-04 01:45:00|13716|13713|13711.9|13708.9|13718.9|13715.1|13711.9|13707.4|481
1580781000000|2020-02-04 01:50:00|13712|13709|13710.9|13707.9|13712.6|13709.6|13710.5|13706.4|453
1580781300000|2020-02-04 01:55:00|13710.7|13707.7|13710.8|13707.8|13711.2|13707.8|13709.3|13705.2|379
1580781600000|2020-02-04 02:00:00|13710.9|13707.9|13710.8|13707.8|13711.8|13708.3|13709.7|13705.5|283
1580781900000|2020-02-04 02:05:00|13710.9|13707.9|13714|13711|13714.4|13711.4|13710.8|13707.8|350
1580782200000|2020-02-04 02:10:00|13713.9|13710.9|13712.9|13709.9|13715.1|13711.3|13712.6|13709.1|242
1580782500000|2020-02-04 02:15:00|13713.2|13710.2|13715.5|13712.5|13715.5|13712.5|13712|13709|275
1580782800000|2020-02-04 02:20:00|13715.4|13712.4|13716.7|13713.7|13721.6|13717.3|13714.8|13711.8|470
1580783100000|2020-02-04 02:25:00|13716.6|13713.6|13716|13713|13718.1|13714.6|13715.8|13712.1|312
1580783400000|2020-02-04 02:30:00|13715.8|13712.8|13710.8|13707.8|13715.9|13712.9|13709.9|13706.9|369
1580783700000|2020-02-04 02:35:00|13711|13708|13710.5|13707.5|13711.1|13708.1|13709.5|13706.5|304
1580784000000|2020-02-04 02:40:00|13710.4|13707.4|13712.6|13709.6|13714.9|13710.5|13710.4|13707.4|246
1580784300000|2020-02-04 02:45:00|13712.7|13709.7|13714.2|13711.2|13714.3|13711.3|13712|13709|261
1580784600000|2020-02-04 02:50:00|13714.3|13711.3|13712.9|13709.9|13714.5|13711.5|13712.7|13709.7|180
1580784900000|2020-02-04 02:55:00|13713|13710|13713.6|13710.6|13715.4|13711.2|13712.7|13708.7|235
1580785200000|2020-02-04 03:00:00|13713.7|13710.7|13713.2|13710.2|13714.3|13711.3|13713.1|13710.1|142
1580785500000|2020-02-04 03:05:00|13713.3|13710.3|13715|13712|13715.4|13712.4|13713.3|13710.3|217
1580785800000|2020-02-04 03:10:00|13715.1|13712.1|13713.3|13710.3|13715.3|13712.3|13713.2|13710.2|155
1580786100000|2020-02-04 03:15:00|13713.4|13710.4|13714.1|13711.1|13715.2|13711.5|13713.4|13709.2|189
1580786400000|2020-02-04 03:20:00|13714|13711|13712.3|13709.3|13714.1|13711.1|13712.3|13709.3|172
1580786700000|2020-02-04 03:25:00|13712.4|13709.4|13713.8|13707.8|13714.6|13710.1|13710.9|13707.6|201
1580787000000|2020-02-04 03:30:00|13712.2|13709.2|13710.8|13707.8|13714.1|13709.6|13708.5|13703.9|510
1580787300000|2020-02-04 03:35:00|13710.7|13707.7|13709.1|13706.1|13711.7|13708.7|13708.7|13705.7|488
1580787600000|2020-02-04 03:40:00|13709.2|13706.2|13710.7|13707.7|13712.1|13708.1|13708.2|13705.2|365
1580787900000|2020-02-04 03:45:00|13710.6|13707.6|13712.2|13709.2|13712.3|13709.3|13709.5|13706.5|346
1580788200000|2020-02-04 03:50:00|13712.1|13709.1|13709.9|13706.9|13712.3|13709.3|13709.6|13706.6|271
1580788500000|2020-02-04 03:55:00|13709.8|13706.8|13709.9|13706.9|13711.1|13708.1|13709.8|13706.8|181
1580788800000|2020-02-04 04:00:00|13710|13707|13710.1|13707.1|13710.4|13707.4|13709.7|13706.7|130
1580789100000|2020-02-04 04:05:00|13710|13707|13710.1|13707.1|13710.3|13707.3|13709.6|13706.6|108
1580789400000|2020-02-04 04:10:00|13710|13707|13709.9|13706.9|13710.5|13707.5|13709.6|13706.6|172
1580789700000|2020-02-04 04:15:00|13709.8|13706.8|13710|13707|13710.4|13707.4|13709.6|13706.6|118
1580790000000|2020-02-04 04:20:00|13709.8|13706.8|13709.7|13706.7|13710.1|13707.1|13709.5|13706.5|141
1580790300000|2020-02-04 04:25:00|13709.9|13706.9|13709.8|13706.8|13710|13707|13709.4|13706.4|155
1580790600000|2020-02-04 04:30:00|13709.7|13706.7|13708.7|13705.7|13710.9|13707.9|13708.7|13705.7|255
1580790900000|2020-02-04 04:35:00|13708.8|13705.8|13709.1|13706.1|13710.7|13706.7|13708.2|13704.6|265
1580791200000|2020-02-04 04:40:00|13709|13706|13709.5|13706.5|13710.1|13707.1|13708.6|13705.6|222
1580791500000|2020-02-04 04:45:00|13709.6|13706.6|13709.6|13706.6|13710.3|13707.3|13709.4|13706.4|191
1580791800000|2020-02-04 04:50:00|13709.5|13706.5|13710.1|13707.1|13711.7|13707.4|13709.5|13705.6|189
1580792100000|2020-02-04 04:55:00|13710|13707|13709.6|13706.6|13710.4|13707.4|13709.4|13706.4|191
1580792400000|2020-02-04 05:00:00|13709.5|13706.5|13711.9|13708.9|13713.1|13709|13709.4|13706.4|243
1580792700000|2020-02-04 05:05:00|13712|13709|13712|13709|13712.8|13709.8|13711.7|13708.7|224
1580793000000|2020-02-04 05:10:00|13712.1|13709.1|13716.5|13713.5|13718.7|13714.2|13711.8|13708.8|278
1580793300000|2020-02-04 05:15:00|13716.6|13713.6|13713.6|13710.6|13717.9|13714.9|13713.1|13710.1|256
1580793600000|2020-02-04 05:20:00|13713.7|13710.7|13713.6|13710.6|13714.1|13711.1|13712.5|13709.5|216
1580793900000|2020-02-04 05:25:00|13713.5|13710.5|13714|13711|13715.9|13712.2|13713.5|13709.9|168
1580794200000|2020-02-04 05:30:00|13713.9|13710.9|13712.1|13709.1|13714.5|13711.5|13711.7|13708.7|230
1580794500000|2020-02-04 05:35:00|13712|13709|13713.4|13710.4|13714.2|13710.4|13710|13705.5|261
1580794800000|2020-02-04 05:40:00|13713.3|13710.3|13713.4|13710.4|13717.4|13713.4|13713.2|13708.9|305
1580795100000|2020-02-04 05:45:00|13713.3|13710.3|13711.3|13708.3|13713.5|13710.5|13710.8|13707|251
1580795400000|2020-02-04 05:50:00|13711.4|13708.4|13713.2|13710.2|13714.9|13710.6|13711|13707.5|207
1580795700000|2020-02-04 05:55:00|13713.3|13710.3|13716|13713|13717|13713.3|13713.1|13709.4|233
1580796000000|2020-02-04 06:00:00|13716.1|13713.1|13712.7|13709.7|13716.3|13713.3|13712.6|13708.3|281
1580796300000|2020-02-04 06:05:00|13712.6|13709.6|13718.2|13715.2|13718.2|13715.2|13712.6|13709.6|220
1580796600000|2020-02-04 06:10:00|13718.3|13715.3|13715.5|13712.5|13720|13716.1|13715.4|13712.4|194
1580796900000|2020-02-04 06:15:00|13715.4|13712.4|13715.7|13712.7|13716|13713|13714.6|13711.6|222
1580797200000|2020-02-04 06:20:00|13715.6|13712.6|13714.9|13711.9|13715.8|13712.8|13714.7|13711.7|171
1580797500000|2020-02-04 06:25:00|13714.8|13711.8|13718.4|13715.4|13719.5|13715.4|13714.8|13711.8|173
1580797800000|2020-02-04 06:30:00|13718.3|13715.3|13719.8|13716.8|13721.2|13718.2|13718|13715|276
1580798100000|2020-02-04 06:35:00|13719.9|13716.9|13716|13713|13720|13717|13714.9|13710.5|288
1580798400000|2020-02-04 06:40:00|13715.9|13712.9|13713.9|13710.9|13716.1|13713.1|13713.6|13710.6|259
1580798700000|2020-02-04 06:45:00|13713.8|13710.8|13714.5|13711.5|13716|13712.3|13713.7|13709.6|192
1580799000000|2020-02-04 06:50:00|13714.6|13711.6|13712.9|13709.9|13714.9|13711.9|13712.2|13707.7|190
1580799300000|2020-02-04 06:55:00|13712.8|13709.8|13715.1|13712.1|13715.2|13712.2|13710.9|13707.1|357
1580799600000|2020-02-04 07:00:00|13715|13712|13717.4|13714.4|13718.2|13714.5|13714.8|13711.4|324
1580799900000|2020-02-04 07:05:00|13717.8|13714.8|13718.4|13715.4|13719|13716|13716.5|13713.5|302
1580800200000|2020-02-04 07:10:00|13718.8|13715.8|13714.5|13711.5|13720.2|13716|13713|13709|339
1580800500000|2020-02-04 07:15:00|13714.6|13711.6|13710.9|13707.9|13716.1|13712.4|13710.7|13707.3|318
1580800800000|2020-02-04 07:20:00|13710.8|13707.8|13710.6|13707.6|13712.1|13708.2|13709.9|13705.4|231
1580801100000|2020-02-04 07:25:00|13710.7|13707.7|13710.1|13707.1|13713|13710|13710|13707|303
1580801400000|2020-02-04 07:30:00|13710|13707|13710.9|13707.9|13713.5|13710.5|13709.9|13706.9|318
1580801700000|2020-02-04 07:35:00|13710.8|13707.8|13711.5|13708.5|13712.3|13709.3|13708.7|13705.7|374
1580802000000|2020-02-04 07:40:00|13711.6|13708.6|13715.4|13712.4|13716.9|13712.5|13711.5|13708.5|259
1580802300000|2020-02-04 07:45:00|13715.2|13712.2|13715.1|13712.1|13716.1|13713.1|13714.3|13711.3|235
1580802600000|2020-02-04 07:50:00|13715|13712|13716|13713|13717.4|13713.1|13713.2|13710.2|280
1580802900000|2020-02-04 07:55:00|13715.9|13712.9|13720.1|13717.1|13721.4|13717.9|13715.1|13712.1|333
1580803200000|2020-02-04 08:00:00|13720.2|13717.2|13721.4|13718.4|13722.3|13719.3|13719.6|13716.6|426
1580803500000|2020-02-04 08:05:00|13721.3|13718.3|13714.9|13711.9|13721.4|13718.4|13714.6|13710.6|523
1580803800000|2020-02-04 08:10:00|13715|13712|13713.2|13710.2|13715.7|13712.7|13713.1|13710.1|426
1580804100000|2020-02-04 08:15:00|13713.3|13710.3|13709.3|13706.3|13714|13711|13708.8|13705.2|359
1580804400000|2020-02-04 08:20:00|13709.4|13706.4|13709.7|13706.7|13709.9|13706.9|13708.5|13705.5|361
1580804700000|2020-02-04 08:25:00|13709.6|13706.6|13705.1|13702.1|13709.9|13706.9|13704.8|13700.6|517
1580805000000|2020-02-04 08:30:00|13705|13702|13707|13704|13707.4|13704.4|13705|13702|312
1580805300000|2020-02-04 08:35:00|13707.1|13704.1|13704.7|13701.7|13708.9|13705.9|13704.6|13701.6|307
1580805600000|2020-02-04 08:40:00|13704.6|13701.6|13705|13702|13705.2|13702.2|13704.5|13701.5|152
1580805900000|2020-02-04 08:45:00|13705.1|13702.1|13707|13704|13708.3|13704.3|13705|13702|147
1580806200000|2020-02-04 08:50:00|13707.1|13704.1|13706|13703|13707.3|13704.3|13705.7|13702.7|231
1580806500000|2020-02-04 08:55:00|13706.1|13703.1|13706.9|13703.9|13707|13704|13704.9|13701.9|205
1580806800000|2020-02-04 09:00:00|13707|13704|13706.4|13703.4|13709.1|13705.8|13706.2|13702.2|329
1580807100000|2020-02-04 09:05:00|13706.3|13703.3|13707.1|13704.1|13708.3|13705.3|13706.3|13702.2|335
1580807400000|2020-02-04 09:10:00|13707.2|13704.2|13706.4|13703.4|13707.4|13704.4|13706.1|13703.1|280
1580807700000|2020-02-04 09:15:00|13706.3|13703.3|13706.8|13703.8|13707.2|13704.2|13705.8|13702.8|285
1580808000000|2020-02-04 09:20:00|13706.9|13703.9|13707|13704|13707.3|13704.3|13705.9|13702.9|202
1580808300000|2020-02-04 09:25:00|13706.9|13703.9|13706.1|13703.1|13707.3|13704.3|13706|13703|126
1580808600000|2020-02-04 09:30:00|13706.2|13703.2|13704.5|13701.5|13706.5|13703.5|13704.5|13701.5|197
1580808900000|2020-02-04 09:35:00|13704.6|13701.6|13704.9|13701.9|13705.3|13702.3|13704.3|13701.3|316
1580809200000|2020-02-04 09:40:00|13705|13702|13706.4|13703.4|13707.8|13704.8|13704.8|13701.8|295
1580809500000|2020-02-04 09:45:00|13706.3|13703.3|13706.2|13703.2|13706.5|13703.5|13705|13702|253
1580809800000|2020-02-04 09:50:00|13706.1|13703.1|13705.2|13702.2|13707.3|13704.3|13705.2|13702.2|240
1580810100000|2020-02-04 09:55:00|13705.3|13702.3|13705.6|13702.6|13706.3|13703.3|13704.7|13701.7|235
1580810400000|2020-02-04 10:00:00|13705.7|13702.7|13707.2|13704.2|13708.5|13705.5|13705.2|13702.2|299
1580810700000|2020-02-04 10:05:00|13707.3|13704.3|13708.8|13705.8|13710|13707|13707.2|13704.2|320
1580811000000|2020-02-04 10:10:00|13708.7|13705.7|13707.4|13704.4|13712|13707.2|13706.4|13703.4|288
1580811300000|2020-02-04 10:15:00|13707.7|13704.7|13708.1|13705.1|13708.2|13705.2|13706.7|13703.7|213
1580811600000|2020-02-04 10:20:00|13708|13705|13710.8|13707.8|13712|13707.9|13708|13705|266
1580811900000|2020-02-04 10:25:00|13710.9|13707.9|13712.7|13709.7|13713.2|13710.2|13709.6|13706.6|289
1580812200000|2020-02-04 10:30:00|13712.6|13709.6|13713.1|13710.1|13713.8|13710.8|13711.9|13708.9|226
1580812500000|2020-02-04 10:35:00|13713.2|13710.2|13713|13710|13713.3|13710.3|13712.1|13709.1|196
1580812800000|2020-02-04 10:40:00|13712.7|13709.7|13712.6|13709.6|13713.2|13710.2|13712.3|13709.3|142
1580813100000|2020-02-04 10:45:00|13712.7|13709.7|13716.3|13713.3|13717.5|13713.4|13711.8|13708.8|229
1580813400000|2020-02-04 10:50:00|13716.6|13713.6|13718.5|13715.5|13718.5|13715.5|13716.6|13713.6|194
1580813700000|2020-02-04 10:55:00|13718.4|13715.4|13716.2|13713.2|13718.5|13715.5|13715|13712|199
1580814000000|2020-02-04 11:00:00|13716.3|13713.3|13722.1|13719.1|13722.4|13719.2|13716.3|13713.3|261
1580814300000|2020-02-04 11:05:00|13722.2|13719.2|13720.4|13717.4|13723.9|13720.7|13720.2|13717.2|199
1580814600000|2020-02-04 11:10:00|13720.3|13717.3|13717.3|13714.3|13721.9|13718|13716.9|13713.1|161
1580814900000|2020-02-04 11:15:00|13717.2|13714.2|13716.3|13713.3|13717.9|13714.4|13715.6|13711|171
1580815200000|2020-02-04 11:20:00|13716.2|13713.2|13715.9|13712.9|13716.3|13713.3|13715|13712|177
1580815500000|2020-02-04 11:25:00|13715.8|13712.8|13716.2|13713.2|13719.9|13715.1|13715.8|13712.6|245
1580815800000|2020-02-04 11:30:00|13716.3|13713.3|13716.2|13713.2|13717|13714|13715.4|13712.4|188
1580816100000|2020-02-04 11:35:00|13716.3|13713.3|13716.4|13713.4|13717.1|13714.1|13716.2|13713.2|222
1580816400000|2020-02-04 11:40:00|13716.5|13713.5|13716.5|13713.5|13717.1|13714.1|13716.1|13713.1|214
1580816700000|2020-02-04 11:45:00|13716.4|13713.4|13714.7|13711.7|13716.8|13713.8|13714|13711|197
1580817000000|2020-02-04 11:50:00|13714.6|13711.6|13716.4|13713.4|13716.6|13713.6|13713.9|13710.9|181
1580817300000|2020-02-04 11:55:00|13716.3|13713.3|13713.3|13710.3|13716.4|13713.4|13713.2|13709.4|208
1580817600000|2020-02-04 12:00:00|13713.4|13710.4|13712.5|13709.5|13713.5|13710.5|13712|13709|106
1580817900000|2020-02-04 12:05:00|13712.4|13709.4|13711.6|13708.6|13712.8|13709.8|13711.2|13708.2|182
1580818200000|2020-02-04 12:10:00|13711.7|13708.7|13711.2|13708.2|13711.8|13708.8|13710.6|13707.6|248
1580818500000|2020-02-04 12:15:00|13711.3|13708.3|13710.1|13707.1|13711.4|13708.4|13709.6|13706.6|232
1580818800000|2020-02-04 12:20:00|13710|13707|13709|13706|13711|13708|13708.8|13704.4|188
1580819100000|2020-02-04 12:25:00|13708.9|13705.9|13708.9|13705.9|13709.5|13706.5|13707.8|13704.8|209
1580819400000|2020-02-04 12:30:00|13709|13706|13705.6|13702.6|13709.2|13706.2|13705|13702|261
1580819700000|2020-02-04 12:35:00|13705.5|13702.5|13706.8|13703.8|13708|13704.1|13704.9|13701.8|181
1580820000000|2020-02-04 12:40:00|13706.7|13703.7|13706.7|13703.7|13708.6|13704.6|13706.1|13702|279
1580820300000|2020-02-04 12:45:00|13706.8|13703.8|13707.3|13704.3|13708.2|13705.2|13706.7|13703.7|126
1580820600000|2020-02-04 12:50:00|13707.4|13704.4|13706.6|13703.6|13708.9|13704.5|13705.5|13702.5|193
1580820900000|2020-02-04 12:55:00|13706.7|13703.7|13705.2|13702.2|13706.9|13703.9|13704.9|13700.9|209
1580821200000|2020-02-04 13:00:00|13705.3|13702.3|13707.8|13704.8|13708|13705|13704.5|13701.5|264
1580821500000|2020-02-04 13:05:00|13707.7|13704.7|13706.8|13703.8|13709.4|13706.4|13705.9|13701.6|310
1580821800000|2020-02-04 13:10:00|13706.7|13703.7|13704.6|13701.6|13707|13704|13704.5|13701.5|288
1580822100000|2020-02-04 13:15:00|13704.7|13701.7|13705.4|13702.4|13706|13703|13704.4|13701.4|309
1580822400000|2020-02-04 13:20:00|13705.5|13702.5|13704.6|13701.6|13706|13703|13704.5|13701.5|294
1580822700000|2020-02-04 13:25:00|13704.5|13701.5|13705.5|13702.5|13707|13704|13704.5|13701.5|297
1580823000000|2020-02-04 13:30:00|13705.6|13702.6|13706.6|13703.6|13706.7|13703.7|13705.2|13702.2|257
1580823300000|2020-02-04 13:35:00|13706.7|13703.7|13706.9|13703.9|13707.8|13704.5|13706.1|13701.7|198
1580823600000|2020-02-04 13:40:00|13707|13704|13708.6|13705.6|13709|13706|13705.3|13702.3|275
1580823900000|2020-02-04 13:45:00|13708.5|13705.5|13708.6|13705.6|13710.2|13707.2|13707.8|13704.8|255
1580824200000|2020-02-04 13:50:00|13708.5|13705.5|13708.3|13705.3|13709.3|13706.3|13707.5|13704.5|269
1580824500000|2020-02-04 13:55:00|13708.4|13705.4|13708.1|13705.1|13710.1|13705.9|13706.8|13703.5|239
1580824800000|2020-02-04 14:00:00|13708|13705|13705.4|13702.4|13708.1|13705.1|13704.4|13700.1|279
1580825100000|2020-02-04 14:05:00|13705.3|13702.3|13705|13702|13705.9|13702.9|13704.3|13701.3|328
1580825400000|2020-02-04 14:10:00|13704.9|13701.9|13704.7|13701.7|13705.4|13702.4|13704.3|13701.3|270
1580825700000|2020-02-04 14:15:00|13704.6|13701.6|13705.8|13702.8|13706.1|13702.8|13703.4|13700.1|277
1580826000000|2020-02-04 14:20:00|13705.6|13702.6|13704.5|13701.5|13706.4|13703.4|13704.3|13701.3|209
1580826300000|2020-02-04 14:25:00|13704.6|13701.6|13705|13702|13705.7|13702.7|13704.3|13701.3|188
1580826600000|2020-02-04 14:30:00|13705.1|13702.1|13705.5|13702.5|13707.7|13703.7|13704.5|13701|501
1580826900000|2020-02-04 14:35:00|13705.6|13702.6|13705|13702|13706.2|13703.2|13704.4|13699.9|346
1580827200000|2020-02-04 14:40:00|13704.9|13701.9|13704.8|13701.8|13705.1|13702.1|13704.4|13701.4|182
1580827500000|2020-02-04 14:45:00|13704.9|13701.9|13703.9|13700.9|13704.9|13701.9|13703.5|13700.5|192
1580827800000|2020-02-04 14:50:00|13703.8|13700.8|13704|13701|13704.7|13701.7|13703.7|13700.7|113
1580828100000|2020-02-04 14:55:00|13704.1|13701.1|13705.5|13699.5|13705.5|13701.4|13703.1|13698.4|195
1580828400000|2020-02-04 15:00:00|13705.4|13699.4|13704.6|13701.6|13706|13702.4|13702.6|13698.9|301
1580828700000|2020-02-04 15:05:00|13704.7|13701.7|13704.9|13701.9|13705.5|13702.5|13703.9|13700.9|320
1580829000000|2020-02-04 15:10:00|13705|13702|13705.6|13702.6|13706.2|13703.2|13704.9|13701.9|228
1580829300000|2020-02-04 15:15:00|13705.5|13702.5|13704.6|13701.6|13706|13703|13704.5|13701.5|270
1580829600000|2020-02-04 15:20:00|13704.5|13701.5|13704.7|13701.7|13706|13703|13704.5|13701.5|276
1580829900000|2020-02-04 15:25:00|13704.8|13701.8|13705.9|13702.9|13706|13703|13704.5|13701.5|201
1580830200000|2020-02-04 15:30:00|13705.8|13702.8|13704.9|13701.9|13706|13703|13704.5|13701.5|156
1580830500000|2020-02-04 15:35:00|13704.8|13701.8|13704.9|13701.9|13705.2|13702.2|13704.4|13701.4|249
1580830800000|2020-02-04 15:40:00|13705|13702|13704.6|13701.6|13705.8|13702.8|13704.5|13701.5|268
1580831100000|2020-02-04 15:45:00|13704.7|13701.7|13704.6|13701.6|13705.7|13702.7|13704.4|13701.4|277
1580831400000|2020-02-04 15:50:00|13704.8|13701.8|13702.8|13699.8|13705.2|13702.2|13702.8|13699.8|282
1580831700000|2020-02-04 15:55:00|13702.9|13699.9|13705.9|13702.9|13707.8|13704|13702.6|13699.6|296
1580832000000|2020-02-04 16:00:00|13706|13703|13707.3|13704.3|13707.8|13704.8|13705.9|13702.9|242
1580832300000|2020-02-04 16:05:00|13707.2|13704.2|13706|13703|13708.7|13704.4|13705.9|13702.3|199
1580832600000|2020-02-04 16:10:00|13706.1|13703.1|13705.1|13702.1|13707.3|13703.1|13704.1|13701.1|215
1580832900000|2020-02-04 16:15:00|13705.2|13702.2|13704.2|13701.2|13706.5|13702.2|13704.1|13700.2|154
1580833200000|2020-02-04 16:20:00|13704.1|13701.1|13703|13700|13705.3|13702.3|13702.9|13699.9|196
1580833500000|2020-02-04 16:25:00|13703.1|13700.1|13702.8|13699.8|13703.5|13700.5|13702.6|13699.6|215
1580833800000|2020-02-04 16:30:00|13702.7|13699.7|13701.6|13698.6|13704.1|13700.4|13701.4|13697.4|251
1580834100000|2020-02-04 16:35:00|13701.7|13698.7|13701.8|13698.8|13704.2|13700.2|13701.5|13698.1|191
1580834400000|2020-02-04 16:40:00|13701.5|13698.5|13701.8|13698.8|13703.6|13699.5|13701.4|13697|228
1580834700000|2020-02-04 16:45:00|13701.7|13698.7|13701.7|13698.7|13703|13699.3|13701.3|13697|247
1580835000000|2020-02-04 16:50:00|13701.6|13698.6|13700.7|13697.7|13702|13699|13700.3|13697.3|246
1580835300000|2020-02-04 16:55:00|13700.5|13697.5|13701.6|13698.6|13702.4|13698.9|13700.4|13696.3|258
1580835600000|2020-02-04 17:00:00|13701.7|13698.7|13700.7|13697.7|13703.4|13698.9|13700.6|13697|258
1580835900000|2020-02-04 17:05:00|13700.6|13697.6|13700.8|13697.8|13701|13698|13700.4|13697.4|177
1580836200000|2020-02-04 17:10:00|13700.7|13697.7|13702.7|13699.7|13703.6|13699.7|13700.4|13696.6|261
1580836500000|2020-02-04 17:15:00|13702.6|13699.6|13701.9|13698.9|13703.8|13699.7|13701.8|13697.3|382
1580836800000|2020-02-04 17:20:00|13702|13699|13702.7|13699.7|13703.1|13700.1|13701.9|13698.9|115
1580837100000|2020-02-04 17:25:00|13702.8|13699.8|13702.7|13699.7|13704|13699.9|13702.1|13698|167
1580837400000|2020-02-04 17:30:00|13702.8|13699.8|13702.4|13699.4|13703.5|13699.9|13701.8|13697.3|305
1580837700000|2020-02-04 17:35:00|13702.3|13699.3|13702.9|13699.9|13702.9|13699.9|13702|13699|363
1580838000000|2020-02-04 17:40:00|13702.6|13699.6|13702.7|13699.7|13703|13700|13702.2|13699.2|275
1580838300000|2020-02-04 17:45:00|13702.8|13699.8|13702.2|13699.2|13703.5|13699.9|13701.9|13697.5|250
1580838600000|2020-02-04 17:50:00|13702.3|13699.3|13701.7|13698.7|13702.3|13699.3|13701.6|13698.6|148
1580838900000|2020-02-04 17:55:00|13701.8|13698.8|13701.8|13698.8|13702|13699|13701.3|13698.3|93
1580839200000|2020-02-04 18:00:00|13701.7|13698.7|13701.4|13698.4|13701.8|13698.8|13701.1|13698.1|77
1580839500000|2020-02-04 18:05:00|13701.5|13698.5|13702|13699|13703.6|13699.9|13701.4|13697.4|126
1580839800000|2020-02-04 18:10:00|13702.1|13699.1|13701.9|13698.9|13703.4|13699.2|13701.6|13697.3|77
1580840100000|2020-02-04 18:15:00|13702|13699|13702.2|13699.2|13703.8|13699.3|13701.6|13697.6|109
1580840400000|2020-02-04 18:20:00|13702.1|13699.1|13703.6|13697.6|13704|13699.4|13701.8|13697.4|117
1580840700000|2020-02-04 18:25:00|13703.7|13697.7|13702.1|13699.1|13703.8|13699.6|13702|13697.6|103
1580841000000|2020-02-04 18:30:00|13702.2|13699.2|13702.1|13699.1|13702.3|13699.3|13702|13699|46
1580841300000|2020-02-04 18:35:00|13702|13699|13702.5|13699.5|13702.6|13699.6|13701.7|13698.7|82
1580841600000|2020-02-04 18:40:00|13702.4|13699.4|13702|13699|13703.6|13699.4|13701.9|13697.6|72
1580841900000|2020-02-04 18:45:00|13701.9|13698.9|13701.8|13698.8|13702.2|13699.2|13701.7|13698.7|85
1580842200000|2020-02-04 18:50:00|13701.9|13698.9|13702.1|13699.1|13702.2|13699.2|13701.7|13698.7|121
1580842500000|2020-02-04 18:55:00|13702.2|13699.2|13701.8|13698.8|13704|13699.5|13701.8|13697.3|106
1580842800000|2020-02-04 19:00:00|13701.7|13698.7|13701.9|13698.9|13703.9|13699.4|13701.6|13697.7|126
1580843100000|2020-02-04 19:05:00|13702|13699|13701.9|13698.9|13703.6|13699.1|13701.8|13697.3|70
1580843400000|2020-02-04 19:10:00|13701.8|13698.8|13701.9|13698.9|13702.1|13699.1|13701.7|13698.7|56
1580843700000|2020-02-04 19:15:00|13702|13699|13702|13699|13702.1|13699.1|13701.7|13698.7|61
1580844000000|2020-02-04 19:20:00|13701.9|13698.9|13701.9|13698.9|13702.1|13699.1|13701.7|13698.7|71
1580844300000|2020-02-04 19:25:00|13701.8|13698.8|13702|13699|13702.2|13699.2|13701.7|13698.7|54
1580844600000|2020-02-04 19:30:00|13702.1|13699.1|13701.9|13698.9|13703.4|13699.1|13701.7|13697.4|101
1580844900000|2020-02-04 19:35:00|13701.8|13698.8|13701.6|13698.6|13701.9|13698.9|13701.5|13698.5|118
1580845200000|2020-02-04 19:40:00|13701.7|13698.7|13701.7|13698.7|13701.9|13698.9|13701.5|13698.5|110
1580845500000|2020-02-04 19:45:00|13701.8|13698.8|13701.7|13698.7|13701.9|13698.9|13701.7|13698.7|111
1580845800000|2020-02-04 19:50:00|13701.8|13698.8|13701.8|13698.8|13702.1|13699.1|13701.7|13698.7|79
1580846100000|2020-02-04 19:55:00|13701.7|13698.7|13701.9|13698.9|13703.4|13699.1|13701.6|13697.3|132
1580846400000|2020-02-04 20:00:00|13701.8|13698.8|13703.2|13697.2|13703.5|13699|13701.5|13697.1|116
1580846700000|2020-02-04 20:05:00|13703.3|13697.3|13702.1|13699.1|13703.6|13699.2|13701.6|13697.1|92
1580847000000|2020-02-04 20:10:00|13704|13698|13703.8|13697.8|13704.2|13699.6|13701.9|13697.4|105
1580847300000|2020-02-04 20:15:00|13703.7|13697.7|13702.2|13699.2|13703.9|13699.5|13702|13697.5|103
1580847600000|2020-02-04 20:20:00|13702.3|13699.3|13702.1|13699.1|13703.7|13699.4|13701.8|13697.6|104
1580847900000|2020-02-04 20:25:00|13702|13699|13701.8|13698.8|13704.1|13699.7|13701.6|13697.1|128
1580848200000|2020-02-04 20:30:00|13701.9|13698.9|13701.7|13698.7|13703.4|13698.9|13701.5|13696.8|109
1580848500000|2020-02-04 20:35:00|13701.8|13698.8|13701.7|13698.7|13703.4|13698.9|13701.7|13697.1|68
1580848800000|2020-02-04 20:40:00|13701.8|13698.8|13703.2|13697.2|13703.4|13698.9|13701.6|13696.9|119
1580849100000|2020-02-04 20:45:00|13703.3|13697.3|13701.7|13698.7|13703.4|13698.9|13701.6|13697.1|144
1580849400000|2020-02-04 20:50:00|13701.9|13698.9|13701.8|13698.8|13703.4|13699.1|13701.7|13697.3|57
1580849700000|2020-02-04 20:55:00|13701.9|13698.9|13701.9|13698.9|13704.2|13699.7|13701.6|13697.1|117
1580850000000|2020-02-04 21:00:00|13703.3|13697.3|13703.5|13697.5|13703.5|13699|13701.9|13697.3|46
1580850300000|2020-02-04 21:05:00|13703.4|13697.4|13703.3|13697.3|13703.5|13699|13701.6|13697.2|68
1580850600000|2020-02-04 21:10:00|13703.4|13697.4|13703.4|13697.4|13703.6|13698.9|13701.7|13697.2|72
1580850900000|2020-02-04 21:15:00|13701.8|13698.8|13703.5|13697.5|13703.6|13699|13701.8|13697.3|47
1580851200000|2020-02-04 21:20:00|13701.9|13698.9|13703.2|13697.2|13703.5|13699.1|13701.6|13697.2|65
1580851500000|2020-02-04 21:25:00|13703.3|13697.3|13703.2|13697.2|13703.5|13698.9|13701.6|13697|96
1580851800000|2020-02-04 21:30:00|13703.3|13697.3|13701.7|13698.7|13703.4|13699|13701.7|13697.2|48
1580852100000|2020-02-04 21:35:00|13701.8|13698.8|13703.9|13697.9|13704.4|13698.9|13701.6|13697.2|115
1580852400000|2020-02-04 21:40:00|13703.8|13697.8|13703.9|13697.9|13704.1|13699.1|13701.9|13697.3|67
1580852700000|2020-02-04 21:45:00|13703.8|13697.8|13703.1|13697.1|13703.8|13699|13701.6|13697|107
1580853000000|2020-02-04 21:50:00|13703.3|13697.3|13703.4|13697.4|13703.6|13699|13701.1|13696.4|83
1580853300000|2020-02-04 21:55:00|13703.5|13697.5|13703.8|13697.8|13704.6|13698.6|13703.1|13697.1|140
1580853600000|2020-02-04 22:00:00|13704.5|13698.5|13709.8|13699.5|13720.8|13702.7|13704.5|13698.3|49
1580853900000|2020-02-04 22:05:00|13710.4|13699.4|13710.3|13699.6|13711.5|13700.5|13708|13696.7|94
1580854200000|2020-02-04 22:10:00|13708.6|13699.9|13708|13700.6|13711|13705|13706.2|13698.7|204
1580854500000|2020-02-04 22:15:00|13707.9|13700.2|13706.7|13700.7|13709.9|13701.3|13706.1|13700|125
1580854800000|2020-02-04 22:20:00|13707|13700.6|13706.6|13700.6|13707.5|13701.2|13706.1|13700.1|80
1580855100000|2020-02-04 22:25:00|13705.5|13699.5|13705.6|13699.6|13707.1|13700.6|13705.4|13699.4|83
1580855400000|2020-02-04 22:30:00|13705.7|13699.7|13705.5|13699.5|13705.9|13699.9|13705|13699|106
1580855700000|2020-02-04 22:35:00|13705.6|13699.6|13705.8|13699.8|13705.8|13699.8|13705.3|13699.3|45
1580856000000|2020-02-04 22:40:00|13705.7|13699.7|13705.6|13699.6|13705.9|13699.9|13704.9|13698.9|56
1580856300000|2020-02-04 22:45:00|13705.8|13699.8|13705.6|13699.6|13705.9|13699.9|13704.9|13698.9|76
1580856600000|2020-02-04 22:50:00|13705.4|13699.4|13705.6|13699.6|13705.8|13699.8|13704.8|13698.8|64
1580856900000|2020-02-04 22:55:00|13705.7|13699.7|13705.7|13699.7|13705.9|13699.9|13705.3|13699.3|68
1580857200000|2020-02-04 23:00:00|13705.9|13699.9|13706.9|13700.9|13707.1|13701.1|13705.3|13699.3|125
1580857500000|2020-02-04 23:05:00|13707|13701|13708.2|13702.2|13708.5|13702.5|13706.9|13700.9|87
1580857800000|2020-02-04 23:10:00|13708.3|13702.3|13708.8|13702.8|13710.4|13704.4|13708.1|13702.1|145
1580858100000|2020-02-04 23:15:00|13708.6|13702.6|13709.5|13703.5|13709.9|13705.1|13707.7|13702.4|107
1580858400000|2020-02-04 23:20:00|13709.4|13703.4|13709.5|13703.5|13710.3|13705.4|13708|13703.4|69
1580858700000|2020-02-04 23:25:00|13709.6|13703.6|13709.4|13703.4|13709.6|13705|13707.8|13703.2|91
1580859000000|2020-02-04 23:30:00|13709.5|13703.5|13709.5|13703.5|13709.7|13705|13707.8|13703.3|78
1580859300000|2020-02-04 23:35:00|13709.6|13703.6|13711.7|13705.7|13712|13706|13706.9|13702.3|183
1580859600000|2020-02-04 23:40:00|13711.6|13705.6|13713.4|13707.4|13714.2|13708.2|13710.9|13705.6|149
1580859900000|2020-02-04 23:45:00|13713.3|13707.3|13715.5|13709.5|13716.5|13711.9|13712.5|13707.2|224
1580860200000|2020-02-04 23:50:00|13715.6|13709.6|13719.9|13713.9|13720.1|13714.1|13714.1|13709.6|159
1580860500000|2020-02-04 23:55:00|13719.8|13713.8|13717.3|13714.3|13720.1|13715.5|13716.9|13712.5|263
1580860800000|2020-02-05 00:00:00|13718.9|13712.9|13715.9|13712.9|13719|13715|13715.6|13711.7|306
1580861100000|2020-02-05 00:05:00|13716|13713|13715|13712|13716.2|13713.2|13714.1|13709.6|242
1580861400000|2020-02-05 00:10:00|13714.9|13711.9|13713|13707|13715.8|13712.1|13710.6|13705.8|256
1580861700000|2020-02-05 00:15:00|13712.9|13706.9|13709.7|13706.7|13713.4|13708.5|13707.7|13703.6|267
1580862000000|2020-02-05 00:20:00|13709.2|13706.2|13712.9|13709.9|13714.5|13710|13708.2|13705.2|347
1580862300000|2020-02-05 00:25:00|13713|13710|13719.2|13713.2|13719.2|13714.6|13711.9|13707.3|338
1580862600000|2020-02-05 00:30:00|13719.1|13713.1|13717|13714|13719.1|13714.8|13713.7|13710.2|271
1580862900000|2020-02-05 00:35:00|13716.9|13713.9|13721.2|13718.2|13722.7|13718.2|13716.8|13713.8|265
1580863200000|2020-02-05 00:40:00|13721.1|13718.1|13726.2|13720.2|13726.5|13722.4|13720.4|13717.4|212
1580863500000|2020-02-05 00:45:00|13724.9|13721.9|13730.3|13724.3|13731.9|13728.6|13724.9|13720.3|345
1580863800000|2020-02-05 00:50:00|13728.9|13725.9|13724.4|13721.4|13729.5|13725.9|13723.4|13718.9|257
1580864100000|2020-02-05 00:55:00|13724.3|13721.3|13724.9|13721.9|13726.5|13722.1|13723.8|13720.2|166
1580864400000|2020-02-05 01:00:00|13724.8|13721.8|13729.1|13726.1|13729.5|13726.5|13724.7|13721.1|263
1580864700000|2020-02-05 01:05:00|13729.2|13726.2|13728.2|13725.2|13729.3|13726.3|13727.5|13724.5|187
1580865000000|2020-02-05 01:10:00|13728.3|13725.3|13729.4|13726.4|13730.9|13727.9|13728.2|13725.2|217
1580865300000|2020-02-05 01:15:00|13729.3|13726.3|13726.3|13723.3|13731|13726.5|13723.8|13719.4|395
1580865600000|2020-02-05 01:20:00|13726.4|13723.4|13732.8|13729.8|13733|13730|13725.9|13721.8|338
1580865900000|2020-02-05 01:25:00|13732.7|13729.7|13735.3|13732.3|13735.3|13732.3|13731.4|13727.8|288
1580866200000|2020-02-05 01:30:00|13735.2|13732.2|13740.6|13737.6|13744.1|13738.9|13732.2|13727.4|485
1580866500000|2020-02-05 01:35:00|13740.5|13737.5|13732.6|13729.6|13743.1|13738.6|13732.5|13728|456
1580866800000|2020-02-05 01:40:00|13732.7|13729.7|13731.3|13725.3|13735.9|13731.7|13728.8|13724.1|466
1580867100000|2020-02-05 01:45:00|13731.2|13725.2|13727.9|13724.9|13732.5|13728.2|13726.8|13723.5|506
1580867400000|2020-02-05 01:50:00|13727.8|13724.8|13721.9|13718.9|13728.8|13724.8|13721.5|13717.7|505
1580867700000|2020-02-05 01:55:00|13721.8|13718.8|13722|13719|13723.2|13720.2|13721.3|13718.3|343
1580868000000|2020-02-05 02:00:00|13722.1|13719.1|13727.2|13724.2|13730|13726.3|13722|13719|405
1580868300000|2020-02-05 02:05:00|13727|13724|13770.6|13764.6|13776|13770|13726.3|13722.5|752
1580868600000|2020-02-05 02:10:00|13770.7|13764.7|13779|13776|13781.7|13777.2|13769.3|13763.6|528
1580868900000|2020-02-05 02:15:00|13778.9|13775.9|13790.3|13784.3|13790.7|13786.1|13777.6|13773.1|450
1580869200000|2020-02-05 02:20:00|13790.4|13784.4|13808.3|13802.3|13818|13811.5|13789.1|13783.7|624
1580869500000|2020-02-05 02:25:00|13808|13802|13811|13805|13811.1|13805.1|13805.5|13800.6|500
1580869800000|2020-02-05 02:30:00|13810.9|13804.9|13818.6|13815.6|13822|13817.3|13809.3|13804.2|650
1580870100000|2020-02-05 02:35:00|13818.7|13815.7|13814.3|13811.3|13820.4|13815.9|13814.3|13809.6|446
1580870400000|2020-02-05 02:40:00|13814.2|13811.2|13823.3|13817.3|13826.9|13821|13813.4|13808.7|453
1580870700000|2020-02-05 02:45:00|13823.4|13817.4|13815.1|13812.1|13823.4|13818.8|13814|13809.6|489
1580871000000|2020-02-05 02:50:00|13815|13812|13808.2|13805.2|13817|13812.3|13806.7|13802.3|569
1580871300000|2020-02-05 02:55:00|13808.3|13805.3|13807.7|13804.7|13814|13808.7|13807.6|13803|297
1580871600000|2020-02-05 03:00:00|13807.6|13804.6|13808|13805|13809.6|13805.5|13806.7|13802.4|311
1580871900000|2020-02-05 03:05:00|13807.9|13804.9|13807.3|13804.3|13808.7|13805|13806.5|13802.4|207
1580872200000|2020-02-05 03:10:00|13807.2|13804.2|13809.8|13806.8|13812.5|13808.4|13807|13803|304
1580872500000|2020-02-05 03:15:00|13810.1|13807.1|13808|13805|13811|13807.2|13807.8|13804.8|206
1580872800000|2020-02-05 03:20:00|13808.1|13805.1|13807.1|13804.1|13808.6|13805.6|13806.6|13802.4|189
1580873100000|2020-02-05 03:25:00|13807|13804|13806.6|13803.6|13807.9|13804.9|13806.4|13803.4|156
1580873400000|2020-02-05 03:30:00|13806.5|13803.5|13806.7|13803.7|13808.6|13804.7|13806.4|13802.6|152
1580873700000|2020-02-05 03:35:00|13806.8|13803.8|13807.3|13804.3|13808.9|13804.9|13806.6|13802.8|161
1580874000000|2020-02-05 03:40:00|13807.4|13804.4|13808|13805|13810.1|13805.9|13807|13802.6|248
1580874300000|2020-02-05 03:45:00|13807.9|13804.9|13806.8|13803.8|13808.5|13805|13806.7|13802.4|127
1580874600000|2020-02-05 03:50:00|13806.9|13803.9|13807|13804|13808.5|13804.1|13805.7|13802.5|142
1580874900000|2020-02-05 03:55:00|13806.9|13803.9|13807.7|13804.7|13808.6|13805.1|13806.6|13802.3|123
1580875200000|2020-02-05 04:00:00|13807.6|13804.6|13807.8|13804.8|13809.5|13806.5|13807.6|13804.6|96
1580875500000|2020-02-05 04:05:00|13807.7|13804.7|13809.1|13806.1|13809.2|13806.2|13807.5|13804.5|102
1580875800000|2020-02-05 04:10:00|13809|13806|13811.5|13805.5|13811.7|13807.2|13808.9|13805.4|101
1580876100000|2020-02-05 04:15:00|13811.6|13805.6|13809.6|13806.6|13811.9|13807.3|13809.3|13805.3|120
1580876400000|2020-02-05 04:20:00|13809.7|13806.7|13809.9|13806.9|13810.5|13807.5|13809.4|13806.4|140
1580876700000|2020-02-05 04:25:00|13809.7|13806.7|13808.6|13805.6|13810.2|13807.1|13807.9|13804.1|99
1580877000000|2020-02-05 04:30:00|13808.5|13805.5|13809.3|13803.3|13809.3|13806|13807.6|13803.2|125
1580877300000|2020-02-05 04:35:00|13809.4|13803.4|13807.5|13804.5|13809.5|13805.3|13807.4|13803.1|112
1580877600000|2020-02-05 04:40:00|13807.7|13804.7|13807.1|13804.1|13808.8|13804.7|13807.1|13802.7|62
1580877900000|2020-02-05 04:45:00|13807|13804|13808.7|13805.7|13809.5|13806.5|13807|13802.8|113
1580878200000|2020-02-05 04:50:00|13808.8|13805.8|13811.3|13805.3|13811.4|13807|13808.6|13805.3|139
1580878500000|2020-02-05 04:55:00|13809.8|13806.8|13810.9|13807.9|13813|13808.4|13809.8|13806.4|138
1580878800000|2020-02-05 05:00:00|13811|13808|13810.8|13807.8|13811.2|13808.2|13810.7|13807.7|82
1580879100000|2020-02-05 05:05:00|13810.9|13807.9|13811.3|13808.3|13811.5|13808.5|13810.9|13807.9|112
1580879400000|2020-02-05 05:10:00|13811.4|13808.4|13810.7|13807.7|13812|13809|13810.6|13807.6|115
1580879700000|2020-02-05 05:15:00|13810.6|13807.6|13809.7|13806.7|13811|13808|13808.9|13804.4|133
1580880000000|2020-02-05 05:20:00|13809.6|13806.6|13813.2|13810.2|13814.7|13810.4|13809.6|13806.6|132
1580880300000|2020-02-05 05:25:00|13813.3|13810.3|13813.1|13810.1|13813.4|13810.4|13812.9|13809.9|110
1580880600000|2020-02-05 05:30:00|13813.2|13810.2|13814|13811|13815.3|13811.2|13813|13809.3|164
1580880900000|2020-02-05 05:35:00|13814.1|13811.1|13819.8|13816.8|13822|13817.7|13814|13811|344
1580881200000|2020-02-05 05:40:00|13819.9|13816.9|13820.5|13814.5|13821.4|13817|13818|13813.5|183
1580881500000|2020-02-05 05:45:00|13820.4|13814.4|13820.6|13814.6|13820.8|13816.9|13818.9|13814.2|138
1580881800000|2020-02-05 05:50:00|13820.5|13814.5|13816.8|13813.8|13821.4|13817|13816.5|13813.5|259
1580882100000|2020-02-05 05:55:00|13816.9|13813.9|13820.6|13817.6|13821.5|13818.4|13816.5|13812.9|399
1580882400000|2020-02-05 06:00:00|13820.5|13817.5|13819|13816|13823.6|13819.3|13818.9|13815.5|405
1580882700000|2020-02-05 06:05:00|13819.1|13816.1|13819.8|13813.8|13820.8|13817.1|13816.7|13812.5|233
1580883000000|2020-02-05 06:10:00|13818.3|13815.3|13817.2|13814.2|13820.5|13816.4|13817.1|13813.8|277
1580883300000|2020-02-05 06:15:00|13817|13814|13818.7|13815.7|13820.3|13816|13816.7|13812.5|242
1580883600000|2020-02-05 06:20:00|13818.8|13815.8|13817.8|13814.8|13820.1|13815.8|13817.6|13813.9|232
1580883900000|2020-02-05 06:25:00|13818|13815|13817.9|13814.9|13819.7|13815.6|13817.5|13813.1|238
1580884200000|2020-02-05 06:30:00|13817.8|13814.8|13819|13816|13820.7|13816.4|13817.7|13814.3|155
1580884500000|2020-02-05 06:35:00|13818.9|13815.9|13818.9|13815.9|13820.9|13816.5|13818.4|13814.2|240
1580884800000|2020-02-05 06:40:00|13818.8|13815.8|13817|13814|13820.5|13816.1|13816.8|13813.7|263
1580885100000|2020-02-05 06:45:00|13816.9|13813.9|13814.5|13811.5|13817.5|13814|13813.8|13810.6|275
1580885400000|2020-02-05 06:50:00|13814.4|13811.4|13812.8|13809.8|13815.8|13811.6|13810.9|13806.4|250
1580885700000|2020-02-05 06:55:00|13812.9|13809.9|13809.8|13803.8|13812.9|13809.9|13807.8|13803|195
1580886000000|2020-02-05 07:00:00|13809.9|13803.9|13807.8|13804.8|13810|13805.8|13806.1|13802.2|300
1580886300000|2020-02-05 07:05:00|13807.9|13804.9|13807.7|13804.7|13811|13806.6|13807.6|13803.1|259
1580886600000|2020-02-05 07:10:00|13807.8|13804.8|13807.8|13804.8|13809.1|13806.1|13807.7|13804.7|243
1580886900000|2020-02-05 07:15:00|13807.9|13804.9|13808.3|13805.3|13810.1|13806.1|13807.7|13803.6|188
1580887200000|2020-02-05 07:20:00|13808.2|13805.2|13808.3|13805.3|13809.1|13806.1|13807.9|13804.9|236
1580887500000|2020-02-05 07:25:00|13808.4|13805.4|13808.2|13805.2|13808.6|13805.6|13807.1|13804.1|201
1580887800000|2020-02-05 07:30:00|13808.1|13805.1|13811.9|13808.9|13812.5|13809.5|13808.1|13804.6|313
1580888100000|2020-02-05 07:35:00|13811.8|13808.8|13809.3|13806.3|13811.9|13808.9|13809.1|13806.1|244
1580888400000|2020-02-05 07:40:00|13809.4|13806.4|13809|13806|13810.7|13807|13808.1|13804.1|209
1580888700000|2020-02-05 07:45:00|13808.9|13805.9|13807|13804|13809.1|13806.1|13806.6|13803.6|160
1580889000000|2020-02-05 07:50:00|13806.9|13803.9|13808.1|13805.1|13808.2|13805.2|13806.7|13803.7|186
1580889300000|2020-02-05 07:55:00|13808.2|13805.2|13810|13807|13811.2|13808.2|13808.2|13805.2|291
1580889600000|2020-02-05 08:00:00|13810.1|13807.1|13812.1|13809.1|13812.3|13809.3|13809.5|13806.5|317
1580889900000|2020-02-05 08:05:00|13812.2|13809.2|13808.8|13805.8|13812.2|13809.2|13808.7|13805.7|382
1580890200000|2020-02-05 08:10:00|13808.7|13805.7|13806.8|13803.8|13809.1|13806.1|13806.4|13803.4|242
1580890500000|2020-02-05 08:15:00|13806.7|13803.7|13806.6|13803.6|13807.1|13804.1|13805.6|13802.6|178
1580890800000|2020-02-05 08:20:00|13806.7|13803.7|13806.7|13803.7|13807.3|13804.3|13806.6|13803.6|158
1580891100000|2020-02-05 08:25:00|13806.8|13803.8|13806.3|13803.3|13806.8|13803.8|13805.5|13802.5|233
1580891400000|2020-02-05 08:30:00|13806.2|13803.2|13806.4|13803.4|13807.2|13804.2|13805.7|13802.7|328
1580891700000|2020-02-05 08:35:00|13806.5|13803.5|13803.4|13800.4|13806.6|13803.6|13803.4|13799.2|557
1580892000000|2020-02-05 08:40:00|13803.5|13800.5|13803.7|13800.7|13806.7|13802.8|13802.9|13799.9|448
1580892300000|2020-02-05 08:45:00|13803.6|13800.6|13805.5|13802.5|13807.1|13803.3|13802.7|13798.4|536
1580892600000|2020-02-05 08:50:00|13805.6|13802.6|13809.8|13806.8|13811.3|13806.8|13803.9|13799.5|444
1580892900000|2020-02-05 08:55:00|13809.5|13806.5|13811.7|13808.7|13816.7|13812.4|13808.7|13804.3|455
1580893200000|2020-02-05 09:00:00|13811.9|13808.9|13814.2|13811.2|13816.2|13811.7|13811.1|13806.9|390
1580893500000|2020-02-05 09:05:00|13814.1|13811.1|13805.8|13802.8|13814.4|13811.4|13804.9|13800.6|504
1580893800000|2020-02-05 09:10:00|13805.7|13802.7|13804.5|13801.5|13807.4|13803.1|13803.4|13799.4|421
1580894100000|2020-02-05 09:15:00|13804.6|13801.6|13807.9|13804.9|13809.5|13805.1|13803.2|13799|458
1580894400000|2020-02-05 09:20:00|13807.8|13804.8|13805.5|13802.5|13809.1|13806.1|13805.2|13802.2|233
1580894700000|2020-02-05 09:25:00|13805.7|13802.7|13803.1|13800.1|13805.8|13802.8|13802.9|13798.5|352
1580895000000|2020-02-05 09:30:00|13803.2|13800.2|13802.4|13799.4|13804.5|13800.2|13802|13797.6|466
1580895300000|2020-02-05 09:35:00|13802.5|13799.5|13801.9|13798.9|13803.6|13799.5|13801.3|13796.6|334
1580895600000|2020-02-05 09:40:00|13801.8|13798.8|13803.7|13800.7|13805.5|13801.2|13801.6|13797.5|455
1580895900000|2020-02-05 09:45:00|13803.6|13800.6|13804.3|13798.3|13807.5|13803|13802.8|13798.3|343
1580896200000|2020-02-05 09:50:00|13803|13800|13802|13799|13803.7|13800.2|13801.4|13797.2|359
1580896500000|2020-02-05 09:55:00|13802.1|13799.1|13803.5|13797.5|13804.3|13800.3|13801.7|13797.3|230
1580896800000|2020-02-05 10:00:00|13803.6|13797.6|13802.3|13799.3|13803.6|13800.5|13801.8|13797.4|183
1580897100000|2020-02-05 10:05:00|13802.4|13799.4|13804|13801|13804.1|13801.1|13802.2|13799.2|239
1580897400000|2020-02-05 10:10:00|13803.9|13800.9|13802.9|13799.9|13804.5|13801.5|13802.8|13799.8|238
1580897700000|2020-02-05 10:15:00|13803|13800|13805.1|13802.1|13807.4|13803.3|13802|13798.5|372
1580898000000|2020-02-05 10:20:00|13806.5|13800.5|13809.2|13806.2|13809.3|13806.3|13803.9|13799.9|301
1580898300000|2020-02-05 10:25:00|13809.1|13806.1|13806.7|13803.7|13809.4|13806.4|13806.2|13802|243
1580898600000|2020-02-05 10:30:00|13806.6|13803.6|13805.9|13802.9|13807.5|13803.7|13805.1|13800.5|273
1580898900000|2020-02-05 10:35:00|13805.7|13802.7|13806.2|13803.2|13806.5|13803.5|13804.9|13801.9|204
1580899200000|2020-02-05 10:40:00|13806.3|13803.3|13806.5|13803.5|13807|13804|13805.8|13802.8|194
1580899500000|2020-02-05 10:45:00|13806.4|13803.4|13805.6|13802.6|13807.3|13804.3|13805.4|13802.4|167
1580899800000|2020-02-05 10:50:00|13805.7|13802.7|13806.8|13803.8|13806.9|13803.9|13804.7|13801.7|149
1580900100000|2020-02-05 10:55:00|13806.9|13803.9|13805.7|13802.7|13806.9|13803.9|13805.3|13802.3|182
1580900400000|2020-02-05 11:00:00|13805.6|13802.6|13807.4|13804.4|13809.5|13805.5|13805.4|13802.4|177
1580900700000|2020-02-05 11:05:00|13807.3|13804.3|13807.9|13804.9|13808.4|13805.3|13806.9|13802.4|99
1580901000000|2020-02-05 11:10:00|13807.3|13804.3|13806.4|13803.4|13809.2|13805|13806.1|13803|312
1580901300000|2020-02-05 11:15:00|13806.3|13803.3|13804.8|13801.8|13807.7|13803.6|13804.7|13801.5|261
1580901600000|2020-02-05 11:20:00|13804.9|13801.9|13799.9|13796.9|13805|13802|13799.8|13795.2|242
1580901900000|2020-02-05 11:25:00|13799.8|13796.8|13795.6|13792.6|13800.9|13797.9|13792.9|13788.4|450
1580902200000|2020-02-05 11:30:00|13795.9|13792.9|13798.2|13795.2|13798.3|13795.3|13793.1|13788.9|291
1580902500000|2020-02-05 11:35:00|13798.3|13795.3|13809.1|13806.1|13810.8|13806.5|13797.3|13794.3|785
1580902800000|2020-02-05 11:40:00|13809.2|13806.2|13810|13804|13814.4|13811.3|13808.5|13803.8|428
1580903100000|2020-02-05 11:45:00|13810.1|13804.1|13800.3|13797.3|13810.3|13805.7|13800.3|13795.8|435
1580903400000|2020-02-05 11:50:00|13800.4|13797.4|13804.9|13801.9|13806|13802|13800.4|13796.4|225
1580903700000|2020-02-05 11:55:00|13804.8|13801.8|13808.8|13805.8|13811.3|13806.5|13804.8|13801.8|251
1580904000000|2020-02-05 12:00:00|13808.7|13805.7|13808|13805|13810.2|13806.9|13807.5|13804.2|240
1580904300000|2020-02-05 12:05:00|13807.8|13804.8|13804.8|13801.8|13810.1|13805.7|13804.8|13801|237
1580904600000|2020-02-05 12:10:00|13804.9|13801.9|13805.8|13799.8|13807|13803.2|13803|13798.7|350
1580904900000|2020-02-05 12:15:00|13805.9|13799.9|13804.7|13801.7|13806.1|13801.7|13803.1|13799|306
1580905200000|2020-02-05 12:20:00|13804.8|13801.8|13801.2|13798.2|13806|13801.9|13801.1|13798.1|298
1580905500000|2020-02-05 12:25:00|13801.3|13798.3|13802|13799|13805|13800.2|13799.7|13796.7|258
1580905800000|2020-02-05 12:30:00|13801.9|13798.9|13800.6|13797.6|13803.5|13800.5|13800.1|13797.1|230
1580906100000|2020-02-05 12:35:00|13800.7|13797.7|13799.5|13796.5|13801.5|13798.5|13799.2|13795|231
1580906400000|2020-02-05 12:40:00|13799.4|13796.4|13798.4|13792.4|13801.1|13796.6|13796.7|13792.2|247
1580906700000|2020-02-05 12:45:00|13796.8|13793.8|13794.6|13791.6|13798.4|13794|13794.1|13789.9|292
1580907000000|2020-02-05 12:50:00|13794.5|13791.5|13793.7|13790.7|13797|13792.4|13793.5|13790.5|191
1580907300000|2020-02-05 12:55:00|13793.8|13790.8|13796|13793|13797.1|13793.4|13793.4|13789|245
1580907600000|2020-02-05 13:00:00|13796.1|13793.1|13794.9|13791.9|13796.4|13793.4|13794.8|13791.8|223
1580907900000|2020-02-05 13:05:00|13795|13792|13793.6|13790.6|13795.9|13792.9|13793.1|13789|251
1580908200000|2020-02-05 13:10:00|13793.7|13790.7|13794.4|13788.4|13796.8|13792.8|13793.6|13788.4|247
1580908500000|2020-02-05 13:15:00|13794.5|13788.5|13793.1|13790.1|13795.9|13790.9|13792.6|13788.4|322
1580908800000|2020-02-05 13:20:00|13793|13790|13792.8|13789.8|13794|13791|13792.7|13789.7|300
1580909100000|2020-02-05 13:25:00|13792.9|13789.9|13795.8|13789.8|13796.3|13792.3|13792.9|13789.6|221
1580909400000|2020-02-05 13:30:00|13795.7|13789.7|13795.5|13792.5|13798.4|13794|13794.9|13789.6|332
1580909700000|2020-02-05 13:35:00|13795.4|13792.4|13796.3|13790.3|13798.2|13793.8|13793.4|13788.9|468
1580910000000|2020-02-05 13:40:00|13796.4|13790.4|13795.7|13792.7|13797.4|13793|13794.5|13790.1|234
1580910300000|2020-02-05 13:45:00|13795.8|13792.8|13793.5|13790.5|13797.6|13793.1|13793.5|13789.5|330
1580910600000|2020-02-05 13:50:00|13793.6|13790.6|13793.2|13790.2|13795.4|13791.1|13793|13788.9|201
1580910900000|2020-02-05 13:55:00|13793.3|13790.3|13793.1|13790.1|13794.6|13790.5|13792.5|13788.5|284
1580911200000|2020-02-05 14:00:00|13793.2|13790.2|13796|13793|13797|13793.3|13793.2|13788.9|329
1580911500000|2020-02-05 14:05:00|13795.9|13792.9|13795.6|13792.6|13797.1|13793.1|13794.3|13790.7|333
1580911800000|2020-02-05 14:10:00|13795.7|13792.7|13797.2|13794.2|13799.6|13795.3|13795.3|13791.2|267
1580912100000|2020-02-05 14:15:00|13797.3|13794.3|13801.3|13798.3|13803.4|13798.8|13797.1|13792.7|433
1580912400000|2020-02-05 14:20:00|13801.4|13798.4|13804.3|13801.3|13806.1|13801.5|13800.6|13796|318
1580912700000|2020-02-05 14:25:00|13805.7|13799.7|13805|13799|13807.5|13804.2|13803.2|13798|475
1580913000000|2020-02-05 14:30:00|13804.9|13798.9|13804.7|13801.7|13806.4|13801.9|13799.9|13795.3|518
1580913300000|2020-02-05 14:35:00|13804.6|13801.6|13810.3|13807.3|13813.4|13808.8|13804.1|13800.9|466
1580913600000|2020-02-05 14:40:00|13810.2|13807.2|13813.8|13810.8|13816.2|13811.8|13809.9|13805.8|435
1580913900000|2020-02-05 14:45:00|13813.9|13810.9|13813|13810|13816.2|13811.6|13812.8|13809.3|269
1580914200000|2020-02-05 14:50:00|13812.9|13809.9|13812.4|13809.4|13814.6|13810.2|13811.3|13806.8|247
1580914500000|2020-02-05 14:55:00|13812.6|13809.6|13811|13802.8|13814|13809.8|13799.9|13793.2|356
1580914800000|2020-02-05 15:00:00|13812.2|13795.1|13811|13805|13814.1|13808.6|13801.7|13788.9|550
1580915100000|2020-02-05 15:05:00|13811.1|13805.1|13805.9|13802.9|13812|13807.3|13803|13798.4|577
1580915400000|2020-02-05 15:10:00|13806.1|13803.1|13810.3|13807.3|13810.5|13807.5|13805.7|13801.3|435
1580915700000|2020-02-05 15:15:00|13810.2|13807.2|13815.2|13812.2|13816.8|13813.2|13810.1|13807.1|478
1580916000000|2020-02-05 15:20:00|13814.9|13811.9|13815|13812|13817|13812.6|13813.3|13810.3|283
1580916300000|2020-02-05 15:25:00|13815.1|13812.1|13816|13810|13821.4|13817|13814.4|13809.9|562
1580916600000|2020-02-05 15:30:00|13816.3|13810.3|13816.4|13813.4|13818.9|13814.5|13813.3|13808.8|539
1580916900000|2020-02-05 15:35:00|13816.5|13813.5|13821|13818|13822.5|13818.5|13815.8|13811.5|608
1580917200000|2020-02-05 15:40:00|13820.8|13817.8|13820.7|13817.7|13824.4|13819.9|13820.5|13816.8|350
1580917500000|2020-02-05 15:45:00|13820.8|13817.8|13822|13819|13824.5|13820.5|13820.7|13816.9|376
1580917800000|2020-02-05 15:50:00|13821.9|13818.9|13823.7|13820.7|13825.5|13821.1|13819.7|13815.7|334
1580918100000|2020-02-05 15:55:00|13823.8|13820.8|13822.6|13819.6|13827.3|13823.4|13821.3|13817.3|497
1580918400000|2020-02-05 16:00:00|13822.5|13819.5|13821|13818|13824.4|13820|13819.4|13815.3|508
1580918700000|2020-02-05 16:05:00|13820.7|13817.7|13819.3|13816.3|13822.1|13817.7|13818|13813.4|338
1580919000000|2020-02-05 16:10:00|13819.2|13816.2|13815.4|13812.4|13820.8|13817.2|13815.2|13811|356
1580919300000|2020-02-05 16:15:00|13815.2|13812.2|13815|13812|13818|13813.6|13813.3|13808.8|305
1580919600000|2020-02-05 16:20:00|13814.9|13811.9|13814.5|13811.5|13816.1|13813.1|13814.5|13811.5|199
1580919900000|2020-02-05 16:25:00|13814.4|13811.4|13813.5|13810.5|13815.3|13811.5|13812.1|13807.9|184
1580920200000|2020-02-05 16:30:00|13813.8|13810.8|13817.6|13814.6|13819.3|13814.7|13813.7|13809.4|286
1580920500000|2020-02-05 16:35:00|13817.5|13814.5|13815.7|13812.7|13819.1|13814.8|13815.3|13810.9|262
1580920800000|2020-02-05 16:40:00|13817.2|13811.2|13817.6|13814.6|13820.7|13816.4|13815.5|13811.1|291
1580921100000|2020-02-05 16:45:00|13817.7|13814.7|13817.1|13811.1|13819.3|13814.7|13815.4|13811|257
1580921400000|2020-02-05 16:50:00|13817|13811|13816.8|13813.8|13818.4|13813.9|13814.8|13810.3|222
1580921700000|2020-02-05 16:55:00|13818.3|13812.3|13816.3|13813.3|13819.3|13814.4|13815.9|13811.5|269
1580922000000|2020-02-05 17:00:00|13816.5|13813.5|13816.6|13813.6|13818.2|13814.1|13815.6|13811.4|201
1580922300000|2020-02-05 17:05:00|13816.7|13813.7|13816.4|13813.4|13818.3|13813.9|13816.2|13811.7|135
1580922600000|2020-02-05 17:10:00|13816.5|13813.5|13818.4|13812.4|13819.1|13814.6|13816.2|13811.5|182
1580922900000|2020-02-05 17:15:00|13818.1|13812.1|13816.1|13813.1|13818.4|13813.9|13815.9|13810.1|267
1580923200000|2020-02-05 17:20:00|13816.2|13813.2|13819|13813|13819.2|13814.7|13816.1|13811.7|235
1580923500000|2020-02-05 17:25:00|13819.1|13813.1|13817.2|13814.2|13819.2|13814.7|13817.1|13812.5|119
1580923800000|2020-02-05 17:30:00|13817.1|13814.1|13817.1|13814.1|13819.6|13815.3|13816.8|13812.1|130
1580924100000|2020-02-05 17:35:00|13817|13814|13816.9|13813.9|13819|13814.8|13816.7|13812.8|141
1580924400000|2020-02-05 17:40:00|13817|13814|13818.6|13812.6|13818.9|13814.5|13816.9|13812.5|147
1580924700000|2020-02-05 17:45:00|13818.7|13812.7|13816.9|13810.9|13818.9|13814.3|13815.3|13810.8|149
1580925000000|2020-02-05 17:50:00|13816.8|13810.8|13818.2|13812.2|13818.5|13813.9|13814.5|13810|121
1580925300000|2020-02-05 17:55:00|13818.4|13812.4|13819.1|13813.1|13820|13815.4|13816.5|13811.9|131
1580925600000|2020-02-05 18:00:00|13819|13813|13818.7|13812.7|13819.6|13815.3|13816.8|13812.2|175
1580925900000|2020-02-05 18:05:00|13818.8|13812.8|13819.5|13813.5|13819.5|13814.9|13817.1|13812.7|173
1580926200000|2020-02-05 18:10:00|13819.6|13813.6|13817.5|13814.5|13819.8|13815.2|13817.3|13812.7|139
1580926500000|2020-02-05 18:15:00|13817.4|13814.4|13818.8|13815.8|13820.3|13815.8|13817.1|13812.6|125
1580926800000|2020-02-05 18:20:00|13818.9|13815.9|13818.7|13815.7|13820.4|13815.9|13818.1|13813.8|145
1580927100000|2020-02-05 18:25:00|13818.6|13815.6|13817.7|13814.7|13820.3|13816|13817.6|13813.1|113
1580927400000|2020-02-05 18:30:00|13817.8|13814.8|13818.3|13815.3|13820|13815.3|13817.5|13813.1|118
1580927700000|2020-02-05 18:35:00|13818.2|13815.2|13820.9|13814.9|13822.3|13817.8|13817.7|13813.5|162
1580928000000|2020-02-05 18:40:00|13820.5|13814.5|13818.8|13815.8|13821|13816.6|13818.7|13814.1|173
1580928300000|2020-02-05 18:45:00|13818.9|13815.9|13820.4|13814.4|13820.5|13815.9|13818.1|13813.5|101
1580928600000|2020-02-05 18:50:00|13820.5|13814.5|13819.6|13813.6|13820.6|13815.2|13817.2|13812.6|117
1580928900000|2020-02-05 18:55:00|13819.5|13813.5|13819.3|13813.3|13820.2|13815.2|13817.1|13812.3|137
1580929200000|2020-02-05 19:00:00|13819.4|13813.4|13820.7|13814.7|13821|13815|13819.2|13813.2|99
1580929500000|2020-02-05 19:05:00|13820.6|13814.6|13819.6|13816.6|13821.1|13816.7|13819.3|13813.6|153
1580929800000|2020-02-05 19:10:00|13819.5|13816.5|13821.5|13815.5|13822.1|13817|13819.5|13815.1|99
1580930100000|2020-02-05 19:15:00|13820|13817|13821.2|13815.2|13821.7|13817.2|13818.8|13814.1|159
1580930400000|2020-02-05 19:20:00|13821.3|13815.3|13820.2|13814.2|13821.6|13815.6|13820.1|13814.1|149
1580930700000|2020-02-05 19:25:00|13820.1|13814.1|13820.7|13814.7|13820.9|13814.9|13819.2|13813.2|149
1580931000000|2020-02-05 19:30:00|13820.6|13814.6|13821.9|13815.9|13822|13817|13819.6|13814.4|118
1580931300000|2020-02-05 19:35:00|13822|13816|13819.9|13816.9|13822.3|13817.2|13819.8|13815.3|84
1580931600000|2020-02-05 19:40:00|13821.1|13815.1|13820.8|13814.8|13821.5|13816.8|13818.9|13814.3|119
1580931900000|2020-02-05 19:45:00|13820.7|13814.7|13819.6|13813.6|13821|13816.5|13817.8|13813.5|129
1580932200000|2020-02-05 19:50:00|13819.7|13813.7|13817|13814|13819.7|13815.2|13817|13812.3|136
1580932500000|2020-02-05 19:55:00|13816.9|13813.9|13818.4|13812.4|13818.7|13813.9|13816.5|13811.2|182
1580932800000|2020-02-05 20:00:00|13818.3|13812.3|13818.2|13812.2|13818.8|13812.8|13817.9|13811.9|182
1580933100000|2020-02-05 20:05:00|13818.3|13812.3|13815.9|13812.9|13818.3|13813.8|13815.8|13811.1|142
1580933400000|2020-02-05 20:10:00|13815.8|13812.8|13817.1|13811.1|13817.7|13812.8|13815.8|13810.8|104
1580933700000|2020-02-05 20:15:00|13817.2|13811.2|13817.4|13811.4|13818|13812|13816.6|13810.6|151
1580934000000|2020-02-05 20:20:00|13817.3|13811.3|13817.2|13811.2|13817.7|13811.7|13816.7|13810.7|89
1580934300000|2020-02-05 20:25:00|13817.3|13811.3|13817.3|13811.3|13817.9|13811.9|13816.1|13810.1|123
1580934600000|2020-02-05 20:30:00|13817.4|13811.4|13817.7|13811.7|13818.2|13812.6|13815.6|13810.9|83
1580934900000|2020-02-05 20:35:00|13817.8|13811.8|13816|13813|13817.9|13813.1|13815.7|13811.3|70
1580935200000|2020-02-05 20:40:00|13817.4|13811.4|13816.6|13810.6|13817.6|13811.6|13816.2|13810.2|150
1580935500000|2020-02-05 20:45:00|13816.5|13810.5|13816.6|13810.6|13816.9|13812.1|13815|13810.1|129
1580935800000|2020-02-05 20:50:00|13815|13812|13816.9|13810.9|13818|13813.5|13815|13810.5|138
1580936100000|2020-02-05 20:55:00|13817|13811|13815.8|13809.8|13817.1|13811.1|13815.6|13809.6|239
1580936400000|2020-02-05 21:00:00|13815.9|13809.9|13815.7|13809.7|13816.1|13810.1|13815.5|13809.5|139
1580936700000|2020-02-05 21:05:00|13815.6|13809.6|13815.3|13809.3|13815.9|13809.9|13815|13809|95
1580937000000|2020-02-05 21:10:00|13815.2|13809.2|13814.4|13808.4|13815.4|13809.4|13814.3|13808.3|120
1580937300000|2020-02-05 21:15:00|13814.3|13808.3|13813.9|13807.9|13814.3|13808.3|13813.7|13807.7|75
1580937600000|2020-02-05 21:20:00|13814|13808|13814.3|13808.3|13814.6|13808.6|13813.8|13807.8|80
1580937900000|2020-02-05 21:25:00|13814.4|13808.4|13815.4|13809.4|13815.6|13809.6|13814.3|13808.3|92
1580938200000|2020-02-05 21:30:00|13815.3|13809.3|13813.3|13807.3|13815.9|13809.9|13811.5|13806.7|112
1580938500000|2020-02-05 21:35:00|13813.4|13807.4|13817.2|13811.2|13817.4|13811.4|13813.2|13807.2|135
1580938800000|2020-02-05 21:40:00|13817.1|13811.1|13817.5|13811.5|13818.3|13812.3|13816.6|13810.6|142
1580939100000|2020-02-05 21:45:00|13817.6|13811.6|13816.1|13810.1|13817.8|13811.8|13815.6|13809.6|134
1580939400000|2020-02-05 21:50:00|13816.3|13810.3|13815.1|13809.1|13816.8|13810.8|13814|13808|124
1580939700000|2020-02-05 21:55:00|13815.6|13809.6|13815.8|13809.3|13816.3|13809.9|13814.5|13806.7|128
1580940000000|2020-02-05 22:00:00|13815.3|13809.5|13817.7|13807.4|13821.1|13809.5|13814.8|13806|54
1580940300000|2020-02-05 22:05:00|13816.7|13808.2|13818.1|13808|13820.1|13809.9|13816.7|13805.6|94
1580940600000|2020-02-05 22:10:00|13818.4|13808.2|13819.3|13809.7|13820|13810.4|13817.3|13807.4|127
1580940900000|2020-02-05 22:15:00|13819.6|13809.5|13818.1|13809.1|13820|13810.1|13816.9|13807.9|144
1580941200000|2020-02-05 22:20:00|13818|13809.2|13818.7|13809.2|13819.6|13810.1|13816.9|13808|140
1580941500000|2020-02-05 22:25:00|13818.5|13808.7|13819.3|13811.2|13819.7|13811.6|13817.2|13808.1|120
1580941800000|2020-02-05 22:30:00|13819.7|13811.3|13814.6|13808.6|13819.7|13812.9|13814.6|13808.1|196
1580942100000|2020-02-05 22:35:00|13814.7|13808.7|13817.6|13809.5|13819|13812|13814.4|13807.9|146
1580942400000|2020-02-05 22:40:00|13817.7|13809.6|13818.6|13812.2|13819.8|13813.1|13815.7|13807.2|172
1580942700000|2020-02-05 22:45:00|13818.5|13812.3|13818.6|13812.6|13819.1|13813.1|13818.2|13811.7|126
1580943000000|2020-02-05 22:50:00|13818.5|13812.5|13812.6|13806.6|13819.1|13813.1|13811.8|13805.8|199
1580943300000|2020-02-05 22:55:00|13813.1|13807.1|13810|13803.1|13813.5|13807.5|13803.3|13793.9|319
1580943600000|2020-02-05 23:00:00|13809.3|13803.3|13807.9|13801.9|13810.4|13804.4|13807.5|13801.5|161
1580943900000|2020-02-05 23:05:00|13808.1|13802.1|13808.3|13802.3|13808.3|13802.3|13806.9|13800.9|103
1580944200000|2020-02-05 23:10:00|13807.8|13801.8|13808.5|13802.5|13808.6|13802.6|13807.7|13801.7|53
1580944500000|2020-02-05 23:15:00|13809|13803|13814.3|13808.3|13815|13809|13809|13803|170
1580944800000|2020-02-05 23:20:00|13814.4|13808.4|13812|13809|13814.6|13809.1|13812|13806.3|113
1580945100000|2020-02-05 23:25:00|13813.5|13807.5|13813.3|13807.3|13813.5|13809.1|13811.8|13807.2|67
1580945400000|2020-02-05 23:30:00|13813.4|13807.4|13812.9|13806.9|13813.5|13808.8|13811.6|13806|105
1580945700000|2020-02-05 23:35:00|13812.8|13806.8|13812.4|13806.4|13813|13807.7|13810.7|13806|74
1580946000000|2020-02-05 23:40:00|13812.5|13806.5|13811.3|13805.3|13812.5|13808|13810.7|13805.3|64
1580946300000|2020-02-05 23:45:00|13811.4|13805.4|13811.4|13805.4|13811.8|13806.9|13809.9|13804.8|109
1580946600000|2020-02-05 23:50:00|13811.3|13805.3|13810|13804|13811.7|13806.2|13809.1|13803.9|107
1580946900000|2020-02-05 23:55:00|13809.9|13803.9|13810|13804|13811.5|13805.5|13809.9|13803.9|121
1580947200000|2020-02-06 00:00:00|13808.6|13805.6|13817.7|13811.7|13817.7|13811.8|13808.2|13803.7|224
1580947500000|2020-02-06 00:05:00|13817.5|13811.5|13815|13812|13817.8|13812.8|13814.9|13810.7|143
1580947800000|2020-02-06 00:10:00|13815.2|13812.2|13818.1|13815.1|13819.3|13815.2|13815|13812|115
1580948100000|2020-02-06 00:15:00|13818|13815|13818.2|13815.2|13819.5|13815.4|13816.9|13813.5|81
1580948400000|2020-02-06 00:20:00|13818.3|13815.3|13817.1|13814.1|13818.4|13815.4|13815.9|13812.9|152
1580948700000|2020-02-06 00:25:00|13817.2|13814.2|13816|13813|13817.3|13814.2|13815.6|13811.3|145
1580949000000|2020-02-06 00:30:00|13816.1|13813.1|13816.2|13813.2|13818.7|13814.3|13814.3|13809.9|236
1580949300000|2020-02-06 00:35:00|13816.1|13813.1|13816.9|13813.9|13818.8|13814.4|13815.6|13811|158
1580949600000|2020-02-06 00:40:00|13817|13814|13816.3|13813.3|13817.1|13814.1|13814.7|13811.1|214
1580949900000|2020-02-06 00:45:00|13816.5|13813.5|13819|13816|13820.4|13816.7|13816|13812.4|161
1580950200000|2020-02-06 00:50:00|13819.1|13816.1|13855.4|13849.4|13864.5|13858.1|13819.1|13814.7|649
1580950500000|2020-02-06 00:55:00|13855.5|13849.5|13852|13846|13857|13851|13848.8|13842.8|459
1580950800000|2020-02-06 01:00:00|13851.4|13845.4|13839.9|13833.9|13851.4|13845.4|13838.3|13833.6|459
1580951100000|2020-02-06 01:05:00|13839.8|13833.8|13842.2|13839.2|13843.2|13839.3|13838.5|13833.3|306
1580951400000|2020-02-06 01:10:00|13842.4|13839.4|13842.1|13836.1|13847.6|13843.1|13841.3|13835.7|375
1580951700000|2020-02-06 01:15:00|13842|13836|13843.9|13837.9|13844.4|13838.4|13838.8|13834.2|414
1580952000000|2020-02-06 01:20:00|13844|13838|13850.4|13847.4|13852.7|13847.5|13842.4|13838|375
1580952300000|2020-02-06 01:25:00|13850.5|13847.5|13859.1|13853.1|13865.3|13859.3|13850.4|13845.9|521
1580952600000|2020-02-06 01:30:00|13859.6|13853.6|13861.5|13855.5|13862.8|13858.2|13857|13851.6|429
1580952900000|2020-02-06 01:35:00|13861.6|13855.6|13858.9|13855.9|13864.2|13859.1|13858.8|13853.8|318
1580953200000|2020-02-06 01:40:00|13858.8|13855.8|13860.3|13857.3|13862|13857.5|13856.9|13850.9|310
1580953500000|2020-02-06 01:45:00|13860.4|13857.4|13865|13862|13868.6|13864|13860.3|13856.6|309
1580953800000|2020-02-06 01:50:00|13865.1|13862.1|13859.8|13853.8|13866.3|13862.1|13858.1|13852.1|371
1580954100000|2020-02-06 01:55:00|13859.7|13853.7|13848.8|13842.8|13860.2|13854.5|13846.5|13842|537
1580954400000|2020-02-06 02:00:00|13848.9|13842.9|13850.3|13847.3|13851.8|13847.3|13845.1|13840.8|326
1580954700000|2020-02-06 02:05:00|13850.2|13847.2|13849.7|13843.7|13851.4|13847.3|13847.2|13842.7|237
1580955000000|2020-02-06 02:10:00|13849.8|13843.8|13856.3|13850.3|13856.6|13850.6|13847.7|13843.1|318
1580955300000|2020-02-06 02:15:00|13856.2|13850.2|13868.7|13862.7|13868.7|13864.2|13855.9|13850.1|262
1580955600000|2020-02-06 02:20:00|13867.7|13861.7|13863.5|13857.5|13867.9|13863.2|13862.5|13857.4|226
1580955900000|2020-02-06 02:25:00|13863.7|13857.7|13863.8|13860.8|13867.9|13863.1|13863.5|13857.5|219
1580956200000|2020-02-06 02:30:00|13863.9|13860.9|13864.2|13861.2|13866|13861.9|13860.1|13855.6|341
1580956500000|2020-02-06 02:35:00|13864.1|13861.1|13865.2|13862.2|13866.2|13862.2|13862.3|13857.8|263
1580956800000|2020-02-06 02:40:00|13865.1|13862.1|13869.3|13863.3|13870.1|13865.1|13864.8|13860.6|237
1580957100000|2020-02-06 02:45:00|13869.4|13863.4|13866.5|13863.5|13869.4|13865.1|13865.3|13860.8|213
1580957400000|2020-02-06 02:50:00|13866.3|13863.3|13868.8|13865.8|13870.8|13866|13866|13862|239
1580957700000|2020-02-06 02:55:00|13868.9|13865.9|13864.8|13861.8|13870.4|13865.9|13864.4|13860.4|227
1580958000000|2020-02-06 03:00:00|13864.7|13861.7|13863.3|13857.3|13864.9|13861.9|13860.9|13856.4|293
1580958300000|2020-02-06 03:05:00|13863.4|13857.4|13854.8|13851.8|13863.5|13858.8|13854.2|13849.2|409
1580958600000|2020-02-06 03:10:00|13854.9|13851.9|13851.7|13845.7|13858.6|13854.3|13851.2|13845.2|400
1580958900000|2020-02-06 03:15:00|13851.6|13845.6|13849.5|13846.5|13853.9|13848.3|13849.4|13845|325
1580959200000|2020-02-06 03:20:00|13849.4|13846.4|13850.5|13847.5|13852|13848|13848.9|13844.9|130
1580959500000|2020-02-06 03:25:00|13850.4|13847.4|13849.7|13846.7|13851.7|13847.7|13848.6|13843|290
1580959800000|2020-02-06 03:30:00|13849.8|13846.8|13853.8|13850.8|13855.8|13851.4|13849.6|13845.9|210
1580960100000|2020-02-06 03:35:00|13853.9|13850.9|13855.2|13852.2|13856.4|13852.3|13853.5|13849.2|183
1580960400000|2020-02-06 03:40:00|13855.3|13852.3|13857.3|13854.3|13862.6|13858|13855.2|13852.1|397
1580960700000|2020-02-06 03:45:00|13857.2|13854.2|13853.8|13850.8|13860.7|13856.4|13853.3|13848.7|302
1580961000000|2020-02-06 03:50:00|13855.4|13849.4|13856|13850|13856.2|13851.7|13852.2|13847.7|260
1580961300000|2020-02-06 03:55:00|13855.9|13849.9|13856.1|13850.1|13856.5|13851.9|13854.3|13849.8|246
1580961600000|2020-02-06 04:00:00|13856.2|13850.2|13848.5|13842.5|13856.5|13850.7|13847.5|13841.5|334
1580961900000|2020-02-06 04:05:00|13848.6|13842.6|13843.9|13840.9|13850.1|13844.6|13843.4|13838.9|553
1580962200000|2020-02-06 04:10:00|13843.8|13840.8|13841|13838|13845.7|13841|13840.6|13836.6|485
1580962500000|2020-02-06 04:15:00|13841.1|13838.1|13847.2|13841.2|13849.3|13844.8|13839.6|13835.8|389
1580962800000|2020-02-06 04:20:00|13845.6|13842.6|13844.4|13841.4|13847.1|13842.7|13843.1|13838.4|362
1580963100000|2020-02-06 04:25:00|13844.3|13841.3|13844.6|13841.6|13846.5|13842.1|13843.1|13838.6|204
1580963400000|2020-02-06 04:30:00|13844.7|13841.7|13847.9|13844.9|13849.9|13845.4|13843.2|13838.7|294
1580963700000|2020-02-06 04:35:00|13847.7|13844.7|13851.4|13845.4|13852.7|13848.3|13847.5|13842.9|339
1580964000000|2020-02-06 04:40:00|13851.6|13845.6|13846.9|13843.9|13851.6|13847.1|13846.8|13842.4|178
1580964300000|2020-02-06 04:45:00|13846.8|13843.8|13843.6|13837.6|13847.8|13843.8|13842.9|13837.6|328
1580964600000|2020-02-06 04:50:00|13843.7|13837.7|13844.8|13841.8|13846.6|13842.2|13842.3|13837.7|309
1580964900000|2020-02-06 04:55:00|13844.2|13841.2|13843.9|13840.9|13847.5|13843.4|13843.8|13839.4|263
1580965200000|2020-02-06 05:00:00|13844|13841|13843|13840|13845.3|13841.3|13843|13838.5|239
1580965500000|2020-02-06 05:05:00|13842.9|13839.9|13843.8|13840.8|13845.4|13841.4|13842.6|13839|239
1580965800000|2020-02-06 05:10:00|13843.6|13840.6|13845.7|13842.7|13848|13844.3|13843.5|13840.5|252
1580966100000|2020-02-06 05:15:00|13845.6|13842.6|13846.8|13843.8|13849|13844|13844.5|13840.1|247
1580966400000|2020-02-06 05:20:00|13846.9|13843.9|13847.6|13844.6|13849.4|13844.9|13845.8|13841.6|241
1580966700000|2020-02-06 05:25:00|13849|13843|13844.3|13841.3|13849.9|13845.3|13842.9|13838.7|214
1580967000000|2020-02-06 05:30:00|13844.4|13841.4|13842.2|13839.2|13845.8|13841.5|13840.8|13836.5|233
1580967300000|2020-02-06 05:35:00|13842.3|13839.3|13847|13841|13847.1|13842.8|13841.5|13838.5|218
1580967600000|2020-02-06 05:40:00|13847.1|13841.1|13845.8|13839.8|13848.7|13844.4|13844.2|13839.7|244
1580967900000|2020-02-06 05:45:00|13845.7|13839.7|13847.2|13844.2|13848.7|13844.7|13844.1|13839.6|217
1580968200000|2020-02-06 05:50:00|13847.1|13844.1|13849.9|13846.9|13854.4|13849.5|13846.9|13842.4|321
1580968500000|2020-02-06 05:55:00|13850|13847|13851.7|13845.7|13852.7|13848.1|13848.7|13844.3|311
1580968800000|2020-02-06 06:00:00|13851.8|13845.8|13853|13850|13857.7|13852.1|13850.4|13845.8|304
1580969100000|2020-02-06 06:05:00|13853.1|13850.1|13851.6|13848.6|13854.9|13850.4|13851.1|13846.6|179
1580969400000|2020-02-06 06:10:00|13851.7|13848.7|13853.7|13850.7|13855.4|13851|13851.6|13848.6|192
1580969700000|2020-02-06 06:15:00|13853.6|13850.6|13854.6|13851.6|13857.4|13853.1|13853.6|13849.3|220
1580970000000|2020-02-06 06:20:00|13854.5|13851.5|13845.9|13839.9|13855.8|13851.8|13843.7|13838.9|476
1580970300000|2020-02-06 06:25:00|13846|13840|13844.3|13838.3|13847.1|13842.5|13843.1|13838.3|327
1580970600000|2020-02-06 06:30:00|13842.8|13839.8|13846.8|13843.8|13849.5|13844.7|13841.9|13837.6|306
1580970900000|2020-02-06 06:35:00|13846.9|13843.9|13849.7|13846.7|13851.1|13846.7|13846.6|13842|298
1580971200000|2020-02-06 06:40:00|13849.6|13846.6|13846.7|13840.7|13850.7|13846.7|13845|13840.4|224
1580971500000|2020-02-06 06:45:00|13846.6|13840.6|13846.2|13840.2|13846.7|13842|13844.2|13839.8|170
1580971800000|2020-02-06 06:50:00|13846.1|13840.1|13846.6|13843.6|13847.9|13843.7|13845|13840.1|266
1580972100000|2020-02-06 06:55:00|13846.5|13843.5|13846.1|13843.1|13848.5|13843.5|13844.7|13840.5|302
1580972400000|2020-02-06 07:00:00|13846|13843|13849.2|13846.2|13850.3|13846.5|13846|13843|273
1580972700000|2020-02-06 07:05:00|13849.3|13846.3|13848.7|13845.7|13851|13846.7|13848.2|13844.1|295
1580973000000|2020-02-06 07:10:00|13848.8|13845.8|13845|13842|13850|13845.9|13844.9|13840.4|303
1580973300000|2020-02-06 07:15:00|13845.1|13842.1|13845.2|13842.2|13846.8|13842.6|13843.2|13839|279
1580973600000|2020-02-06 07:20:00|13845.3|13842.3|13844.4|13841.4|13846.4|13842.4|13843|13838.6|242
1580973900000|2020-02-06 07:25:00|13844.3|13841.3|13840.7|13837.7|13845.8|13841.4|13840.3|13836.5|277
1580974200000|2020-02-06 07:30:00|13840.8|13837.8|13841.6|13838.6|13844|13840|13840.5|13837.3|262
1580974500000|2020-02-06 07:35:00|13841.7|13838.7|13842.5|13836.5|13843.4|13838.9|13840.9|13836.1|223
1580974800000|2020-02-06 07:40:00|13842.6|13836.6|13843.6|13837.6|13843.8|13839|13839.9|13835.5|211
1580975100000|2020-02-06 07:45:00|13843.7|13837.7|13839.8|13836.8|13843.7|13838.7|13839.5|13835.2|232
1580975400000|2020-02-06 07:50:00|13839.7|13836.7|13841.8|13838.8|13843.3|13839.4|13839.6|13836.6|183
1580975700000|2020-02-06 07:55:00|13841.9|13838.9|13840|13837|13843|13838.9|13838.9|13834.7|251
1580976000000|2020-02-06 08:00:00|13839.9|13836.9|13841.9|13835.9|13841.9|13837.7|13838.5|13834|347
1580976300000|2020-02-06 08:05:00|13841.8|13835.8|13842.1|13839.1|13843.5|13839.1|13840.1|13835.5|351
1580976600000|2020-02-06 08:10:00|13842|13839|13843.1|13837.1|13843.9|13839.9|13841.1|13836.7|307
1580976900000|2020-02-06 08:15:00|13843|13837|13842.4|13836.4|13843.1|13838.6|13840.6|13835.5|290
1580977200000|2020-02-06 08:20:00|13842.5|13836.5|13840.4|13837.4|13842.6|13838.8|13840.2|13835.8|194
1580977500000|2020-02-06 08:25:00|13841.9|13835.9|13841.9|13835.9|13842.5|13838|13839.9|13835.2|234
1580977800000|2020-02-06 08:30:00|13841.8|13835.8|13842.2|13839.2|13842.5|13839.5|13839.9|13835.4|176
1580978100000|2020-02-06 08:35:00|13842.4|13839.4|13843.7|13840.7|13845.8|13841.3|13842.3|13838.7|253
1580978400000|2020-02-06 08:40:00|13843.6|13840.6|13843.4|13840.4|13845.1|13841.5|13843.2|13838.7|157
1580978700000|2020-02-06 08:45:00|13843.3|13840.3|13844.6|13841.6|13846.6|13842|13842.6|13838.7|341
1580979000000|2020-02-06 08:50:00|13844.5|13841.5|13842.5|13839.5|13845.2|13841.8|13842.3|13839.2|297
1580979300000|2020-02-06 08:55:00|13842.4|13839.4|13841.2|13838.2|13842.7|13839.7|13841.1|13838.1|177
1580979600000|2020-02-06 09:00:00|13841.3|13838.3|13840.4|13837.4|13841.4|13838.4|13839.8|13836.8|284
1580979900000|2020-02-06 09:05:00|13840.3|13837.3|13841.9|13838.9|13842.6|13839.4|13839.6|13835.2|285
1580980200000|2020-02-06 09:10:00|13841.8|13838.8|13841.7|13838.7|13843.1|13838.9|13841|13836.6|355
1580980500000|2020-02-06 09:15:00|13841.6|13838.6|13844.3|13841.3|13845.3|13841.5|13841.6|13837.8|362
1580980800000|2020-02-06 09:20:00|13844.2|13841.2|13848.7|13842.7|13848.8|13844.5|13844.2|13840.2|347
1580981100000|2020-02-06 09:25:00|13847.6|13844.6|13849.6|13846.6|13850.9|13846.7|13847.1|13842.3|511
1580981400000|2020-02-06 09:30:00|13849.7|13846.7|13848.7|13842.7|13851.4|13847|13846.8|13842.3|348
1580981700000|2020-02-06 09:35:00|13848.6|13842.6|13848.7|13845.7|13850.1|13845.8|13845.3|13840.8|248
1580982000000|2020-02-06 09:40:00|13848.8|13845.8|13853.5|13850.5|13856|13851.1|13848.5|13845.1|298
1580982300000|2020-02-06 09:45:00|13853.6|13850.6|13855.7|13852.7|13857.1|13853.4|13853.5|13850|227
1580982600000|2020-02-06 09:50:00|13855.5|13852.5|13855.7|13852.7|13857.8|13854|13855.2|13850.5|360
1580982900000|2020-02-06 09:55:00|13855.9|13852.9|13853.4|13850.4|13857.9|13853.2|13852.8|13848.9|317
1580983200000|2020-02-06 10:00:00|13853.3|13850.3|13852.9|13849.9|13855|13851.2|13851.1|13846.9|410
1580983500000|2020-02-06 10:05:00|13853|13850|13852.9|13849.9|13853.4|13850.2|13851.3|13847.2|174
1580983800000|2020-02-06 10:10:00|13853|13850|13853.7|13850.7|13855.1|13850.7|13851.9|13848.2|126
1580984100000|2020-02-06 10:15:00|13853.8|13850.8|13853|13850|13856.4|13851.9|13852.6|13848.2|151
1580984400000|2020-02-06 10:20:00|13852.8|13849.8|13856.1|13853.1|13857.5|13853.2|13852.8|13849.8|192
1580984700000|2020-02-06 10:25:00|13856|13853|13855.4|13852.4|13857.6|13853.1|13854.5|13850|211
1580985000000|2020-02-06 10:30:00|13855.3|13852.3|13853.3|13850.3|13856.4|13852.4|13853|13848.5|207
1580985300000|2020-02-06 10:35:00|13853.2|13850.2|13853.3|13850.3|13854.1|13851.1|13853.1|13850.1|195
1580985600000|2020-02-06 10:40:00|13853.2|13850.2|13850.9|13847.9|13853.6|13850.6|13850.7|13846.7|189
1580985900000|2020-02-06 10:45:00|13851|13848|13850.5|13847.5|13852.7|13848.4|13850|13845.9|173
1580986200000|2020-02-06 10:50:00|13851.1|13848.1|13851.2|13848.2|13852.7|13848.5|13851|13846.6|103
1580986500000|2020-02-06 10:55:00|13851.3|13848.3|13851.7|13848.7|13854.1|13850|13851|13847.9|148
1580986800000|2020-02-06 11:00:00|13851.8|13848.8|13849.5|13846.5|13852.5|13848.8|13849.4|13844.7|167
1580987100000|2020-02-06 11:05:00|13849.6|13846.6|13848.3|13845.3|13851.4|13846.9|13847.9|13843.4|193
1580987400000|2020-02-06 11:10:00|13849.8|13843.8|13848.5|13845.5|13850.2|13845.9|13848|13843.7|186
1580987700000|2020-02-06 11:15:00|13848.6|13845.6|13849|13843|13850.8|13846.3|13847.7|13843|179
1580988000000|2020-02-06 11:20:00|13849.1|13843.1|13849.5|13843.5|13849.6|13845|13847.5|13843|128
1580988300000|2020-02-06 11:25:00|13847.9|13844.9|13847.9|13844.9|13849.3|13846.2|13847.5|13843.1|163
1580988600000|2020-02-06 11:30:00|13848|13845|13850|13847|13850.8|13847|13848|13844.3|171
1580988900000|2020-02-06 11:35:00|13849.9|13846.9|13848.5|13845.5|13850|13847|13848.3|13843.9|139
1580989200000|2020-02-06 11:40:00|13848.4|13845.4|13848.2|13842.2|13850.3|13846|13846.4|13842.1|289
1580989500000|2020-02-06 11:45:00|13848.3|13842.3|13849.8|13843.8|13849.9|13845.2|13846.8|13842.3|161
1580989800000|2020-02-06 11:50:00|13849.7|13843.7|13848.5|13845.5|13850.6|13846.6|13847.6|13843.1|241
1580990100000|2020-02-06 11:55:00|13848.6|13845.6|13848.8|13845.8|13850.7|13846.3|13848.1|13843.6|238
1580990400000|2020-02-06 12:00:00|13848.9|13845.9|13849.2|13846.2|13850.9|13846.5|13848.6|13844.1|177
1580990700000|2020-02-06 12:05:00|13849.1|13846.1|13850.1|13844.1|13851.2|13846.7|13848.1|13843.5|193
1580991000000|2020-02-06 12:10:00|13850|13844|13848.2|13845.2|13850.5|13845.9|13847.7|13843.2|210
1580991300000|2020-02-06 12:15:00|13849.7|13843.7|13849.9|13843.9|13851.3|13846.8|13848.1|13843.5|182
1580991600000|2020-02-06 12:20:00|13850|13844|13847.8|13844.8|13850|13845.5|13847.5|13843.2|224
1580991900000|2020-02-06 12:25:00|13847.9|13844.9|13848.1|13845.1|13849.5|13845.5|13847.5|13843.4|156
1580992200000|2020-02-06 12:30:00|13848.2|13845.2|13846.6|13843.6|13848.9|13845.7|13846.1|13842.1|149
1580992500000|2020-02-06 12:35:00|13846.5|13843.5|13844.9|13841.9|13847.2|13843.5|13844.8|13841|126
1580992800000|2020-02-06 12:40:00|13845|13842|13841.9|13838.9|13845|13842|13841.4|13837|175
1580993100000|2020-02-06 12:45:00|13841.8|13838.8|13840.6|13837.6|13843.2|13839.2|13840.3|13836.7|154
1580993400000|2020-02-06 12:50:00|13840.5|13837.5|13841.2|13838.2|13842.6|13838.4|13840.2|13836|165
1580993700000|2020-02-06 12:55:00|13841.4|13838.4|13844.6|13838.6|13845.4|13840.9|13841.2|13837.7|251
1580994000000|2020-02-06 13:00:00|13844.7|13838.7|13845.6|13839.6|13845.8|13841.1|13842.9|13838.2|327
1580994300000|2020-02-06 13:05:00|13845.5|13839.5|13844.4|13841.4|13846.4|13842|13843.8|13839.1|268
1580994600000|2020-02-06 13:10:00|13844.5|13841.5|13846.7|13840.7|13847.1|13842.5|13844|13839.7|236
1580994900000|2020-02-06 13:15:00|13846.9|13840.9|13846.6|13840.6|13847.2|13842.6|13844.9|13840.4|265
1580995200000|2020-02-06 13:20:00|13846.7|13840.7|13849.5|13843.5|13849.6|13843.6|13846.6|13840.6|240
1580995500000|2020-02-06 13:25:00|13849.4|13843.4|13847.3|13841.3|13849.9|13845.3|13847.3|13841.3|226
1580995800000|2020-02-06 13:30:00|13847.2|13841.2|13848.5|13842.5|13848.5|13842.5|13845.3|13839.3|387
1580996100000|2020-02-06 13:35:00|13848.4|13842.4|13847.9|13841.9|13848.6|13842.6|13847.4|13841.4|238
1580996400000|2020-02-06 13:40:00|13848|13842|13848.7|13842.7|13849.4|13844.3|13846.5|13841.7|268
1580996700000|2020-02-06 13:45:00|13848.4|13842.4|13848.3|13845.3|13849.7|13845.4|13846.8|13842.2|457
1580997000000|2020-02-06 13:50:00|13849.8|13843.8|13847.5|13844.5|13850.5|13845.8|13846|13841.5|298
1580997300000|2020-02-06 13:55:00|13847.6|13844.6|13846.6|13843.6|13848.3|13844.8|13846|13841.4|209
1580997600000|2020-02-06 14:00:00|13848.2|13842.2|13845.6|13842.6|13848.7|13844.1|13845.3|13842.2|248
1580997900000|2020-02-06 14:05:00|13845.7|13842.7|13846.7|13840.7|13847.4|13843|13844.7|13840.4|301
1580998200000|2020-02-06 14:10:00|13845.2|13842.2|13844|13841|13845.8|13842.2|13843.2|13838.7|354
1580998500000|2020-02-06 14:15:00|13843.9|13840.9|13846.7|13840.7|13847.1|13842.2|13843|13838.6|291
1580998800000|2020-02-06 14:20:00|13846.8|13840.8|13847.2|13844.2|13849.2|13844.4|13845.5|13840.7|239
1580999100000|2020-02-06 14:25:00|13847.1|13844.1|13848|13845|13848.8|13845|13846.9|13842.7|128
1580999400000|2020-02-06 14:30:00|13848.1|13845.1|13850.6|13847.6|13851.8|13848.3|13847.8|13844.8|455
1580999700000|2020-02-06 14:35:00|13850.5|13847.5|13854.9|13851.9|13857|13852.6|13850.5|13846|396
1581000000000|2020-02-06 14:40:00|13854.8|13851.8|13852.6|13849.6|13855.6|13852|13852.3|13848.2|473
1581000300000|2020-02-06 14:45:00|13852.5|13849.5|13854.9|13851.9|13856.6|13852.4|13852|13847.6|370
1581000600000|2020-02-06 14:50:00|13855|13852|13855.3|13852.3|13858.4|13854|13854.6|13850.5|373
1581000900000|2020-02-06 14:55:00|13855.4|13852.4|13857.7|13854.7|13858.7|13854.9|13854.8|13851.8|226
1581001200000|2020-02-06 15:00:00|13857.6|13854.6|13859.3|13856.3|13861.2|13856.9|13857.5|13852.8|422
1581001500000|2020-02-06 15:05:00|13861|13855|13859.3|13856.3|13861.4|13857|13857.9|13853.4|379
1581001800000|2020-02-06 15:10:00|13859.2|13856.2|13859|13853|13861.2|13856.8|13857.4|13852.8|444
1581002100000|2020-02-06 15:15:00|13859.2|13853.2|13860.1|13857.1|13862.6|13858.2|13857.6|13853.1|448
1581002400000|2020-02-06 15:20:00|13860|13857|13857.3|13854.3|13862.1|13858|13857.2|13852.8|447
1581002700000|2020-02-06 15:25:00|13857.2|13854.2|13857.9|13851.9|13858.8|13854.7|13855.3|13850.7|540
1581003000000|2020-02-06 15:30:00|13858|13852|13857.9|13851.9|13858.7|13852.7|13857.3|13851.3|514
1581003300000|2020-02-06 15:35:00|13858|13852|13855|13852|13858.9|13853.7|13854.8|13850.7|381
1581003600000|2020-02-06 15:40:00|13854.9|13851.9|13855.2|13852.2|13857.2|13852.8|13854.9|13850.5|298
1581003900000|2020-02-06 15:45:00|13855.1|13852.1|13857.9|13851.9|13858.6|13853.8|13853.2|13849|410
1581004200000|2020-02-06 15:50:00|13858|13852|13860.3|13854.3|13860.4|13855.4|13855.4|13850.8|350
1581004500000|2020-02-06 15:55:00|13860.4|13854.4|13857.3|13854.3|13860.4|13854.9|13856.3|13851.1|407
1581004800000|2020-02-06 16:00:00|13857.2|13854.2|13855|13852|13859.5|13855.3|13854.8|13850.8|352
1581005100000|2020-02-06 16:05:00|13854.9|13851.9|13858.4|13852.4|13859.3|13854.7|13854.6|13850.4|272
1581005400000|2020-02-06 16:10:00|13858.5|13852.5|13855.6|13852.6|13859|13854.7|13855.5|13851.2|318
1581005700000|2020-02-06 16:15:00|13855.8|13852.8|13858.9|13855.9|13860.1|13856.1|13855.6|13851.9|325
1581006000000|2020-02-06 16:20:00|13859.1|13856.1|13858.1|13852.1|13860.6|13856.1|13857|13852.1|389
1581006300000|2020-02-06 16:25:00|13858|13852|13855.7|13852.7|13858.1|13853.8|13855.3|13852|161
1581006600000|2020-02-06 16:30:00|13855.6|13852.6|13853.2|13850.2|13857|13852.8|13853.1|13848.7|325
1581006900000|2020-02-06 16:35:00|13853.3|13850.3|13855.3|13852.3|13856.9|13852.6|13853.2|13849.3|250
1581007200000|2020-02-06 16:40:00|13855.2|13852.2|13856.4|13853.4|13857.1|13853.4|13854.8|13850.3|244
1581007500000|2020-02-06 16:45:00|13856.2|13853.2|13855.8|13852.8|13857.8|13853.6|13855.1|13850.6|251
1581007800000|2020-02-06 16:50:00|13855.9|13852.9|13857.7|13851.7|13858.1|13853.7|13855.6|13851.1|247
1581008100000|2020-02-06 16:55:00|13857.8|13851.8|13857.1|13854.1|13858.7|13854.3|13856|13851.1|278
1581008400000|2020-02-06 17:00:00|13857.2|13854.2|13859.3|13853.3|13859.6|13855.2|13855.9|13851|307
1581008700000|2020-02-06 17:05:00|13859.2|13853.2|13859|13853|13859.7|13854.9|13857|13852.5|260
1581009000000|2020-02-06 17:10:00|13859.1|13853.1|13858.5|13852.5|13859.3|13854.7|13856.3|13851.7|252
1581009300000|2020-02-06 17:15:00|13858.4|13852.4|13857.8|13851.8|13858.9|13853.9|13855.9|13851.3|327
1581009600000|2020-02-06 17:20:00|13857.9|13851.9|13856.5|13850.5|13858.2|13853.6|13856.3|13850.4|235
1581009900000|2020-02-06 17:25:00|13856.4|13850.4|13856.9|13850.9|13857.1|13851.1|13856.2|13850.2|205
1581010200000|2020-02-06 17:30:00|13857|13851|13856.6|13850.6|13857.2|13852.5|13855.2|13849.9|213
1581010500000|2020-02-06 17:35:00|13856.5|13850.5|13857.1|13851.1|13857.4|13852.8|13855.7|13850.5|185
1581010800000|2020-02-06 17:40:00|13857|13851|13856.5|13850.5|13857.5|13853|13855.7|13850.3|170
1581011100000|2020-02-06 17:45:00|13856.6|13850.6|13857|13851|13857.3|13852.8|13855.4|13850.3|260
1581011400000|2020-02-06 17:50:00|13857.1|13851.1|13856.2|13850.2|13857.2|13851.9|13854.7|13850.1|156
1581011700000|2020-02-06 17:55:00|13854.6|13851.6|13854.2|13851.2|13857.3|13852.7|13854.2|13849.7|305
1581012000000|2020-02-06 18:00:00|13854.4|13851.4|13854.2|13848.2|13856|13851.5|13852.6|13848|183
1581012300000|2020-02-06 18:05:00|13854.1|13848.1|13853.2|13850.2|13855|13850.6|13852.1|13847.6|219
1581012600000|2020-02-06 18:10:00|13853.1|13850.1|13853.3|13850.3|13853.5|13850.5|13853|13850|123
1581012900000|2020-02-06 18:15:00|13853.2|13850.2|13855.2|13849.2|13855.8|13851.5|13853|13849|117
1581013200000|2020-02-06 18:20:00|13855.1|13849.1|13856.1|13850.1|13856.5|13851.4|13854.4|13849.1|160
1581013500000|2020-02-06 18:25:00|13856|13850|13857.2|13851.2|13857.3|13852.5|13854.4|13850|170
1581013800000|2020-02-06 18:30:00|13855.7|13852.7|13856.8|13850.8|13857.5|13852.7|13855.1|13850.6|134
1581014100000|2020-02-06 18:35:00|13856.7|13850.7|13857.1|13851.1|13857.3|13852.7|13854.8|13850.1|132
1581014400000|2020-02-06 18:40:00|13857.2|13851.2|13856.8|13850.8|13857.8|13852.2|13855.1|13850.5|159
1581014700000|2020-02-06 18:45:00|13856.7|13850.7|13856.6|13850.6|13857.1|13851.1|13856.3|13850.3|125
1581015000000|2020-02-06 18:50:00|13856.5|13850.5|13857.9|13851.9|13857.9|13852.8|13855.5|13850.5|171
1581015300000|2020-02-06 18:55:00|13857.8|13851.8|13857.2|13851.2|13858|13852|13856.9|13850.9|118
1581015600000|2020-02-06 19:00:00|13857|13851|13857.7|13851.7|13858|13853.1|13856|13850.7|184
1581015900000|2020-02-06 19:05:00|13857.6|13851.6|13858.1|13852.1|13858.3|13853.3|13855.9|13851.4|150
1581016200000|2020-02-06 19:10:00|13858|13852|13858.2|13852.2|13858.6|13853.8|13856.6|13851.8|190
1581016500000|2020-02-06 19:15:00|13858.3|13852.3|13860.1|13854.1|13860.2|13855.5|13856.6|13852|253
1581016800000|2020-02-06 19:20:00|13860|13854|13860|13854|13860.2|13855.7|13857.7|13853.2|229
1581017100000|2020-02-06 19:25:00|13860.1|13854.1|13859.6|13853.6|13860.1|13855.6|13858.2|13853.5|145
1581017400000|2020-02-06 19:30:00|13859.5|13853.5|13857.6|13854.6|13860.1|13855.6|13857.6|13853.2|157
1581017700000|2020-02-06 19:35:00|13857.8|13854.8|13859.2|13853.2|13860.2|13855.3|13857.5|13852.6|163
1581018000000|2020-02-06 19:40:00|13859.3|13853.3|13859.4|13853.4|13859.5|13855.1|13857.7|13853.2|107
1581018300000|2020-02-06 19:45:00|13857.9|13854.9|13858.2|13855.2|13859.8|13855.4|13857.8|13853.3|124
1581018600000|2020-02-06 19:50:00|13858.1|13855.1|13858.2|13855.2|13859.8|13855.4|13858|13853.6|67
1581018900000|2020-02-06 19:55:00|13858.1|13855.1|13860.3|13854.3|13860.3|13855.7|13857.9|13853.4|129
1581019200000|2020-02-06 20:00:00|13860.2|13854.2|13859.4|13853.4|13860.3|13854.3|13859.2|13853.2|158
1581019500000|2020-02-06 20:05:00|13859.2|13853.2|13859.2|13853.2|13860|13854|13858.9|13852.9|160
1581019800000|2020-02-06 20:10:00|13859.1|13853.1|13860.7|13854.7|13860.8|13854.8|13858.8|13852.8|252
1581020100000|2020-02-06 20:15:00|13860.8|13854.8|13860.6|13854.6|13861.5|13855.8|13858.8|13853.9|176
1581020400000|2020-02-06 20:20:00|13860.7|13854.7|13861.6|13855.6|13862.4|13856.4|13860.4|13854.4|115
1581020700000|2020-02-06 20:25:00|13861.5|13855.5|13861.8|13855.8|13861.9|13855.9|13860.4|13854.4|205
1581021000000|2020-02-06 20:30:00|13861.7|13855.7|13861.3|13855.3|13861.7|13855.7|13860.8|13854.8|197
1581021300000|2020-02-06 20:35:00|13861.4|13855.4|13861.7|13855.7|13861.7|13855.7|13860.9|13854.9|135
1581021600000|2020-02-06 20:40:00|13861.6|13855.6|13862.5|13856.5|13862.6|13856.6|13861.6|13855.6|129
1581021900000|2020-02-06 20:45:00|13862.4|13856.4|13862.6|13856.6|13862.8|13858.2|13860.8|13856.2|80
1581022200000|2020-02-06 20:50:00|13862.5|13856.5|13861.5|13855.5|13862.9|13856.9|13861.2|13855.2|145
1581022500000|2020-02-06 20:55:00|13861.4|13855.4|13861|13855|13861.8|13855.8|13860.9|13854.9|179
1581022800000|2020-02-06 21:00:00|13861.1|13855.1|13860.1|13854.1|13861.2|13855.2|13859.5|13853.5|111
1581023100000|2020-02-06 21:05:00|13860.2|13854.2|13860|13854|13860.3|13854.3|13859.6|13853.6|93
1581023400000|2020-02-06 21:10:00|13859.9|13853.9|13860.8|13854.8|13860.9|13854.9|13859.8|13853.8|113
1581023700000|2020-02-06 21:15:00|13860.7|13854.7|13860.2|13854.2|13861.2|13855.2|13860.1|13854.1|101
1581024000000|2020-02-06 21:20:00|13860.1|13854.1|13859.5|13853.5|13860.2|13855.2|13858.2|13853.5|76
1581024300000|2020-02-06 21:25:00|13859.6|13853.6|13859.4|13853.4|13860|13855.1|13857.9|13852.9|84
1581024600000|2020-02-06 21:30:00|13859.3|13853.3|13860.2|13854.2|13860.7|13854.7|13859.1|13853.1|120
1581024900000|2020-02-06 21:35:00|13860.1|13854.1|13860.5|13854.5|13860.8|13854.8|13859.7|13853.7|99
1581025200000|2020-02-06 21:40:00|13860.4|13854.4|13860.6|13854.6|13860.9|13854.9|13860.1|13854.1|84
1581025500000|2020-02-06 21:45:00|13860.4|13854.4|13861.1|13855.1|13861.6|13855.6|13860|13854|114
1581025800000|2020-02-06 21:50:00|13861|13855|13860.9|13854.9|13861.3|13855.3|13860.4|13854.4|77
1581026100000|2020-02-06 21:55:00|13861|13855|13860.4|13854.4|13861.6|13855.6|13860.1|13854.1|108
1581026400000|2020-02-06 22:00:00|13860.2|13854.2|13860.1|13854.1|13860.5|13854.5|13859.9|13853.9|24
1581026700000|2020-02-06 22:05:00|13860.2|13854.2|13859.7|13853.7|13861.8|13854.7|13858.7|13852.7|74
1581027000000|2020-02-06 22:10:00|13859.8|13853.8|13859.7|13853.7|13860.4|13854.4|13859.1|13853.1|106
1581027300000|2020-02-06 22:15:00|13859.6|13853.6|13859.7|13853.7|13859.7|13853.7|13859.1|13853.1|64
1581027600000|2020-02-06 22:20:00|13859.6|13853.6|13859.7|13853.7|13860.1|13854.1|13859|13853|70
1581027900000|2020-02-06 22:25:00|13859.8|13853.8|13859.5|13853.5|13859.8|13853.8|13858.8|13852.8|71
1581028200000|2020-02-06 22:30:00|13859.6|13853.6|13859.7|13853.7|13860|13854|13859.2|13853.2|84
1581028500000|2020-02-06 22:35:00|13859.9|13853.9|13859.8|13853.8|13860.1|13854.1|13859.5|13853.5|72
1581028800000|2020-02-06 22:40:00|13859.4|13853.4|13858.1|13850.3|13860.4|13854.1|13855.2|13849.2|267
1581029100000|2020-02-06 22:45:00|13858.2|13851.1|13858.1|13852.1|13858.9|13852.9|13857.7|13850.1|134
1581029400000|2020-02-06 22:50:00|13858.3|13851.5|13858|13851.2|13858.6|13852.6|13857.7|13850.6|130
1581029700000|2020-02-06 22:55:00|13857.9|13851.4|13857.1|13851.1|13858.4|13851.7|13856|13849.9|178
1581030000000|2020-02-06 23:00:00|13857.2|13851.2|13859.6|13853.6|13859.7|13853.7|13856.9|13850.9|123
1581030300000|2020-02-06 23:05:00|13859.5|13853.5|13861.4|13855.4|13861.7|13855.7|13859|13853|111
1581030600000|2020-02-06 23:10:00|13861.1|13855.1|13860.3|13854.3|13861.7|13855.7|13860.1|13854.1|83
1581030900000|2020-02-06 23:15:00|13860.2|13854.2|13860.5|13854.5|13860.7|13854.7|13859.6|13853.6|109
1581031200000|2020-02-06 23:20:00|13860.6|13854.6|13863.6|13857.6|13863.7|13857.7|13860.3|13854.3|110
1581031500000|2020-02-06 23:25:00|13863.5|13857.5|13862.1|13856.1|13863.7|13857.7|13861.9|13855.9|95
1581031800000|2020-02-06 23:30:00|13862.2|13856.2|13861.5|13855.5|13862.3|13856.3|13861.2|13855.2|81
1581032100000|2020-02-06 23:35:00|13861.4|13855.4|13864.1|13858.1|13866.2|13860.2|13861.4|13855.4|146
1581032400000|2020-02-06 23:40:00|13864|13858|13862.2|13856.2|13864.7|13858.7|13862.2|13856.2|134
1581032700000|2020-02-06 23:45:00|13862|13856|13864.3|13858.3|13864.4|13858.4|13861.8|13855.8|94
1581033000000|2020-02-06 23:50:00|13864.5|13858.5|13865.4|13859.4|13865.6|13859.6|13864.3|13858.3|93
1581033300000|2020-02-06 23:55:00|13865.3|13859.3|13864.5|13861.5|13866.1|13861.6|13863.9|13859.2|85
1581033600000|2020-02-07 00:00:00|13865.8|13859.8|13868.4|13862.4|13868.9|13863.3|13864.9|13859.4|148
1581033900000|2020-02-07 00:05:00|13868.3|13862.3|13867|13864|13869.7|13865.3|13865.8|13861.6|182
1581034200000|2020-02-07 00:10:00|13868.5|13862.5|13869.3|13863.3|13869.3|13864.1|13863.9|13859.7|267
1581034500000|2020-02-07 00:15:00|13869.2|13863.2|13870.9|13864.9|13871|13866.6|13866.3|13861.8|195
1581034800000|2020-02-07 00:20:00|13871|13865|13867.5|13864.5|13871.3|13866.5|13867.3|13862.8|208
1581035100000|2020-02-07 00:25:00|13867.4|13864.4|13867.4|13861.4|13869|13864.5|13865.3|13860.7|450
1581035400000|2020-02-07 00:30:00|13867.5|13861.5|13867.2|13861.2|13867.8|13863|13865|13859|198
1581035700000|2020-02-07 00:35:00|13867.3|13861.3|13867.3|13861.3|13867.6|13862.5|13865.4|13860.1|237
1581036000000|2020-02-07 00:40:00|13867.4|13861.4|13873.3|13867.3|13873.5|13868.4|13865.8|13861.4|242
1581036300000|2020-02-07 00:45:00|13873.4|13867.4|13870.4|13867.4|13876.1|13871.1|13869.7|13865.3|249
1581036600000|2020-02-07 00:50:00|13870.3|13867.3|13867.1|13861.1|13870.5|13867.5|13867|13861|162
1581036900000|2020-02-07 00:55:00|13867|13861|13868.7|13862.7|13869.1|13863.5|13865.6|13859.6|186
1581037200000|2020-02-07 01:00:00|13868.6|13862.6|13865.4|13859.4|13868.7|13864.1|13864.3|13858.3|353
1581037500000|2020-02-07 01:05:00|13865.5|13859.5|13865|13859|13865.5|13861.1|13862.3|13857.7|427
1581037800000|2020-02-07 01:10:00|13865.1|13859.1|13860.5|13857.5|13865.2|13860.8|13860.4|13855.6|452
1581038100000|2020-02-07 01:15:00|13860.6|13857.6|13857.8|13851.8|13863|13857.6|13855.1|13850.5|480
1581038400000|2020-02-07 01:20:00|13857.9|13851.9|13853.8|13850.8|13858.6|13854.1|13853.6|13849.2|400
1581038700000|2020-02-07 01:25:00|13853.7|13850.7|13858.3|13855.3|13859.8|13855.6|13853.7|13850.4|387
1581039000000|2020-02-07 01:30:00|13858.2|13855.2|13857.7|13854.7|13859.9|13855.4|13856.9|13853.3|451
1581039300000|2020-02-07 01:35:00|13857.6|13854.6|13855.8|13852.8|13858.1|13854.7|13855.4|13851.1|312
1581039600000|2020-02-07 01:40:00|13855.9|13852.9|13854.9|13851.9|13857.8|13853.7|13854.3|13850.5|330
1581039900000|2020-02-07 01:45:00|13855|13852|13855.3|13852.3|13857.2|13853.9|13854.3|13850.4|321
1581040200000|2020-02-07 01:50:00|13855.2|13852.2|13858.1|13855.1|13859.9|13855.9|13855.2|13852.2|329
1581040500000|2020-02-07 01:55:00|13858.2|13855.2|13860|13854|13861.8|13857.4|13857.3|13853.4|389
1581040800000|2020-02-07 02:00:00|13860.1|13854.1|13860.3|13857.3|13861.2|13857.8|13858|13853.3|301
1581041100000|2020-02-07 02:05:00|13860.2|13857.2|13864.9|13861.9|13866.7|13862.2|13860.2|13856.2|378
1581041400000|2020-02-07 02:10:00|13864.8|13861.8|13863.5|13860.5|13866.3|13861.9|13863.5|13859.4|167
1581041700000|2020-02-07 02:15:00|13863.6|13860.6|13866.4|13860.4|13866.9|13862.4|13863|13858.7|351
1581042000000|2020-02-07 02:20:00|13866.3|13860.3|13861.2|13855.2|13866.4|13862|13859.3|13854.7|309
1581042300000|2020-02-07 02:25:00|13859.7|13856.7|13857.3|13854.3|13860.6|13856.7|13855|13850.4|372
1581042600000|2020-02-07 02:30:00|13857.2|13854.2|13858.5|13855.5|13859.2|13855.8|13856.3|13852.2|205
1581042900000|2020-02-07 02:35:00|13858.4|13855.4|13855.1|13852.1|13859.4|13855.8|13854.6|13850.9|270
1581043200000|2020-02-07 02:40:00|13855|13852|13856.8|13853.8|13859.8|13855.3|13853.6|13849.8|270
1581043500000|2020-02-07 02:45:00|13856.7|13853.7|13856.8|13853.8|13858.6|13854.3|13855.8|13850.7|282
1581043800000|2020-02-07 02:50:00|13858.3|13852.3|13859.2|13856.2|13860.4|13856.7|13856.7|13852.2|252
1581044100000|2020-02-07 02:55:00|13859.4|13856.4|13858.9|13855.9|13860.7|13857.4|13858.7|13854.6|218
1581044400000|2020-02-07 03:00:00|13858.8|13855.8|13856.3|13853.3|13859.6|13855.9|13856.2|13851.8|210
1581044700000|2020-02-07 03:05:00|13856.4|13853.4|13856.8|13853.8|13858|13853.9|13854.7|13850.1|317
1581045000000|2020-02-07 03:10:00|13856.6|13853.6|13860|13854|13860.7|13856.3|13856.6|13852.1|259
1581045300000|2020-02-07 03:15:00|13860.1|13854.1|13857.5|13854.5|13860.4|13855.9|13856.9|13852.9|338
1581045600000|2020-02-07 03:20:00|13857.4|13854.4|13855|13852|13857.5|13854.5|13854|13849.5|194
1581045900000|2020-02-07 03:25:00|13855.1|13852.1|13859.5|13853.5|13859.5|13855.4|13854.8|13850.4|194
1581046200000|2020-02-07 03:30:00|13857.9|13854.9|13857.9|13854.9|13861.2|13856.3|13857.3|13853.3|201
1581046500000|2020-02-07 03:35:00|13858|13855|13859.2|13856.2|13859.9|13856.4|13857.8|13853.9|180
1581046800000|2020-02-07 03:40:00|13859.3|13856.3|13860.1|13857.1|13860.7|13857.7|13859|13856|155
1581047100000|2020-02-07 03:45:00|13860.2|13857.2|13860|13857|13861.8|13857.7|13859.1|13855.8|135
1581047400000|2020-02-07 03:50:00|13859.9|13856.9|13856.9|13853.9|13859.9|13856.9|13856.5|13852.6|202
1581047700000|2020-02-07 03:55:00|13856.8|13853.8|13857.6|13854.6|13857.8|13854.8|13856.5|13853.5|155
1581048000000|2020-02-07 04:00:00|13857.5|13854.5|13857.2|13854.2|13857.5|13854.5|13856.4|13853.4|184
1581048300000|2020-02-07 04:05:00|13857.1|13854.1|13857.2|13854.2|13857.2|13854.2|13855.9|13852.9|156
1581048600000|2020-02-07 04:10:00|13857.1|13854.1|13857.5|13854.5|13857.8|13854.8|13856.9|13853.9|135
1581048900000|2020-02-07 04:15:00|13857.6|13854.6|13859.6|13856.6|13860.8|13856.6|13857.4|13854.4|174
1581049200000|2020-02-07 04:20:00|13859.5|13856.5|13858.1|13855.1|13861.5|13857.6|13857.7|13853.3|152
1581049500000|2020-02-07 04:25:00|13858|13855|13855.9|13852.9|13858.7|13855|13855.7|13851.6|150
1581049800000|2020-02-07 04:30:00|13856|13853|13855.3|13852.3|13858.2|13853.5|13854.4|13850.2|176
1581050100000|2020-02-07 04:35:00|13855.4|13852.4|13855.2|13852.2|13855.7|13852.7|13855.1|13852.1|71
1581050400000|2020-02-07 04:40:00|13855.4|13852.4|13856.4|13853.4|13856.5|13853.5|13855.3|13852.3|109
1581050700000|2020-02-07 04:45:00|13856.3|13853.3|13856.2|13853.2|13856.6|13853.6|13855.8|13852.8|75
1581051000000|2020-02-07 04:50:00|13856.1|13853.1|13856.1|13853.1|13856.5|13853.5|13855.8|13852.8|88
1581051300000|2020-02-07 04:55:00|13856|13853|13856.2|13853.2|13857.2|13853.5|13855.8|13851.2|97
1581051600000|2020-02-07 05:00:00|13856|13853|13856.6|13853.6|13858.7|13854.4|13855.7|13851.7|222
1581051900000|2020-02-07 05:05:00|13856.7|13853.7|13857.4|13854.4|13858.7|13854.5|13856.6|13852.6|197
1581052200000|2020-02-07 05:10:00|13857.3|13854.3|13857.3|13854.3|13857.5|13854.5|13857.1|13854.1|120
1581052500000|2020-02-07 05:15:00|13857.4|13854.4|13859.9|13856.9|13861.4|13858.4|13857.2|13854.2|226
1581052800000|2020-02-07 05:20:00|13860|13857|13859.1|13853.1|13860.4|13857|13857.1|13852.5|254
1581053100000|2020-02-07 05:25:00|13859|13853|13859.2|13853.2|13859.7|13854.8|13856.1|13851.7|312
1581053400000|2020-02-07 05:30:00|13859.3|13853.3|13861.3|13855.3|13861.6|13856.8|13858.8|13852.8|249
1581053700000|2020-02-07 05:35:00|13861.2|13855.2|13860.7|13857.7|13862.6|13858.2|13859.6|13855.2|217
1581054000000|2020-02-07 05:40:00|13860.6|13857.6|13862.4|13859.4|13862.4|13859.4|13859.8|13856.8|282
1581054300000|2020-02-07 05:45:00|13862.3|13859.3|13867.9|13864.9|13869.5|13865|13862.2|13858.1|356
1581054600000|2020-02-07 05:50:00|13867.8|13864.8|13870.5|13864.5|13870.9|13865.2|13866|13861.7|232
1581054900000|2020-02-07 05:55:00|13870.4|13864.4|13875|13869|13879.1|13874|13868.2|13864.2|371
1581055200000|2020-02-07 06:00:00|13875.1|13869.1|13880.4|13877.4|13882|13877.4|13874.1|13868.1|336
1581055500000|2020-02-07 06:05:00|13880.3|13877.3|13882.7|13879.7|13887.5|13883|13879.7|13874.7|304
1581055800000|2020-02-07 06:10:00|13882.8|13879.8|13881.7|13875.7|13885.3|13880.9|13878.8|13874.5|278
1581056100000|2020-02-07 06:15:00|13880.1|13877.1|13895.7|13889.7|13895.8|13889.8|13880|13875.5|308
1581056400000|2020-02-07 06:20:00|13895.6|13889.6|13891.7|13885.7|13897.3|13892.3|13888.9|13884.3|351
1581056700000|2020-02-07 06:25:00|13891.6|13885.6|13860.2|13854.2|13892.5|13888.2|13858.1|13852.1|613
1581057000000|2020-02-07 06:30:00|13860.3|13854.3|13862.4|13856.4|13867.4|13861.4|13858.2|13853.5|483
1581057300000|2020-02-07 06:35:00|13862.5|13856.5|13863.7|13857.7|13864.6|13858.6|13861.3|13856.1|296
1581057600000|2020-02-07 06:40:00|13863.6|13857.6|13868.1|13862.1|13870.2|13864.9|13861|13856.4|431
1581057900000|2020-02-07 06:45:00|13868.2|13862.2|13870.1|13864.1|13870.5|13866.1|13864.9|13860.4|422
1581058200000|2020-02-07 06:50:00|13870.2|13864.2|13866.6|13863.6|13870.2|13866.2|13866.2|13861.8|384
1581058500000|2020-02-07 06:55:00|13866.7|13863.7|13866|13860|13869.8|13865.1|13864.2|13859.8|374
1581058800000|2020-02-07 07:00:00|13866.1|13860.1|13868.3|13865.3|13870.3|13865.9|13864.8|13859.5|493
1581059100000|2020-02-07 07:05:00|13868.2|13865.2|13873.5|13867.5|13874.2|13869.6|13868.1|13863.2|323
1581059400000|2020-02-07 07:10:00|13873.4|13867.4|13873|13867|13874.3|13869.9|13871.3|13866.2|450
1581059700000|2020-02-07 07:15:00|13872.9|13866.9|13870.4|13867.4|13873.5|13868.8|13867|13862.4|344
1581060000000|2020-02-07 07:20:00|13870.3|13867.3|13870.7|13867.7|13872.7|13868.3|13869.9|13865.6|289
1581060300000|2020-02-07 07:25:00|13870.8|13867.8|13876.9|13870.9|13877.9|13873.5|13870.2|13865.7|501
1581060600000|2020-02-07 07:30:00|13875.6|13872.6|13874.8|13871.8|13877.5|13873.1|13874.1|13870.7|449
1581060900000|2020-02-07 07:35:00|13874.7|13871.7|13876.1|13873.1|13878.2|13873.9|13874|13869.5|372
1581061200000|2020-02-07 07:40:00|13876|13873|13879|13873|13879.7|13874.3|13875.2|13871.7|447
1581061500000|2020-02-07 07:45:00|13879.1|13873.1|13881.9|13878.9|13883.1|13879.5|13878.1|13873|319
1581061800000|2020-02-07 07:50:00|13881.8|13878.8|13885.6|13879.6|13886.5|13882|13881.8|13878.5|322
1581062100000|2020-02-07 07:55:00|13885.4|13879.4|13890.1|13887.1|13891.5|13887.1|13880.3|13876|489
1581062400000|2020-02-07 08:00:00|13890|13887|13890|13887|13891.5|13888.5|13889.1|13885.5|369
1581062700000|2020-02-07 08:05:00|13889.9|13886.9|13888|13885|13890|13887|13887.7|13884.7|314
1581063000000|2020-02-07 08:10:00|13888.1|13885.1|13883.1|13880.1|13888.7|13885.4|13882.7|13879.2|429
1581063300000|2020-02-07 08:15:00|13883|13880|13882.4|13879.4|13884.1|13880.6|13881|13877.4|430
1581063600000|2020-02-07 08:20:00|13882.5|13879.5|13882.4|13879.4|13884.7|13881.2|13882.2|13877.7|409
1581063900000|2020-02-07 08:25:00|13882.3|13879.3|13882.1|13879.1|13883.6|13879.8|13880.8|13877.4|343
1581064200000|2020-02-07 08:30:00|13882.2|13879.2|13887.8|13884.8|13889.7|13885.6|13882.1|13879.1|441
1581064500000|2020-02-07 08:35:00|13887.9|13884.9|13887.6|13881.6|13891.5|13887|13886|13881.2|519
1581064800000|2020-02-07 08:40:00|13887.7|13881.7|13882.9|13879.9|13887.9|13883|13881.8|13877.3|395
1581065100000|2020-02-07 08:45:00|13882.8|13879.8|13884.4|13881.4|13887|13882.9|13882.8|13879.8|330
1581065400000|2020-02-07 08:50:00|13884.3|13881.3|13886.2|13883.2|13888|13883.8|13883.8|13880.1|325
1581065700000|2020-02-07 08:55:00|13886.1|13883.1|13890.6|13884.6|13891.1|13886.9|13885.9|13882.9|483
1581066000000|2020-02-07 09:00:00|13890.8|13884.8|13889.8|13886.8|13893.3|13888.7|13888.9|13884.1|442
1581066300000|2020-02-07 09:05:00|13889.7|13886.7|13889.6|13886.6|13891.6|13886.9|13888.4|13884.6|266
1581066600000|2020-02-07 09:10:00|13889.7|13886.7|13888.1|13885.1|13890.2|13887.1|13888.1|13884|206
1581066900000|2020-02-07 09:15:00|13888.2|13885.2|13885.3|13879.3|13888.5|13885.4|13881.4|13876.4|339
1581067200000|2020-02-07 09:20:00|13885.4|13879.4|13887.3|13884.3|13888.9|13884.3|13883.9|13879.4|244
1581067500000|2020-02-07 09:25:00|13887.2|13884.2|13908.7|13902.7|13908.9|13902.9|13886.9|13882.6|672
1581067800000|2020-02-07 09:30:00|13908.8|13902.8|13908.9|13902.9|13912.3|13906.3|13905.6|13900.5|529
1581068100000|2020-02-07 09:35:00|13908.7|13902.7|13905.6|13899.6|13911.6|13905.6|13904|13898|472
1581068400000|2020-02-07 09:40:00|13905.5|13899.5|13912.6|13906.6|13912.8|13908|13903.7|13898.9|510
1581068700000|2020-02-07 09:45:00|13912.7|13906.7|13912.7|13906.7|13913.1|13908.7|13910.1|13905.2|368
1581069000000|2020-02-07 09:50:00|13912.8|13906.8|13913.3|13907.3|13916.7|13910.8|13909.8|13905.6|502
1581069300000|2020-02-07 09:55:00|13913.4|13907.4|13912|13906|13914.6|13909.9|13907.9|13903.2|540
1581069600000|2020-02-07 10:00:00|13912.2|13906.2|13912.9|13906.9|13915.6|13911|13911.4|13905.4|351
1581069900000|2020-02-07 10:05:00|13912.8|13906.8|13908.8|13902.8|13913.1|13907.1|13907.3|13902.5|363
1581070200000|2020-02-07 10:10:00|13908.7|13902.7|13915.7|13909.7|13915.9|13911.2|13907.2|13902.7|403
1581070500000|2020-02-07 10:15:00|13913.6|13910.6|13912.2|13906.2|13915|13910.6|13909.4|13903.4|419
1581070800000|2020-02-07 10:20:00|13912.1|13906.1|13908.5|13902.5|13912.1|13906.9|13908|13902|478
1581071100000|2020-02-07 10:25:00|13908.4|13902.4|13907.1|13901.1|13909.9|13905|13905.4|13900.5|483
1581071400000|2020-02-07 10:30:00|13907|13901|13910.1|13907.1|13913|13908.4|13906.8|13900.8|540
1581071700000|2020-02-07 10:35:00|13910.2|13907.2|13914.5|13908.5|13915|13910.4|13910.2|13905.7|519
1581072000000|2020-02-07 10:40:00|13914.4|13908.4|13912.1|13906.1|13914.6|13910.1|13910.3|13905.8|405
1581072300000|2020-02-07 10:45:00|13912.2|13906.2|13910.1|13904.1|13914.2|13909|13909|13903.3|317
1581072600000|2020-02-07 10:50:00|13910|13904|13908.2|13902.2|13910.3|13905.8|13906.6|13901.6|323
1581072900000|2020-02-07 10:55:00|13908.1|13902.1|13904.3|13898.3|13908.3|13903.5|13901.3|13896.7|263
1581073200000|2020-02-07 11:00:00|13904.2|13898.2|13902.6|13899.6|13905.9|13901.2|13902.4|13898|292
1581073500000|2020-02-07 11:05:00|13902.5|13899.5|13904.2|13901.2|13906|13901.5|13902.5|13898.1|270
1581073800000|2020-02-07 11:10:00|13904.3|13901.3|13899.7|13896.7|13905.8|13901.3|13899.6|13894.7|358
1581074100000|2020-02-07 11:15:00|13899.8|13896.8|13899.6|13893.6|13902.9|13897.7|13898.1|13892.8|377
1581074400000|2020-02-07 11:20:00|13899.5|13893.5|13896.4|13893.4|13902|13897.5|13896.2|13891.4|406
1581074700000|2020-02-07 11:25:00|13896.2|13893.2|13900.8|13897.8|13902.3|13897.9|13896.2|13892.2|267
1581075000000|2020-02-07 11:30:00|13900.9|13897.9|13901|13898|13903.4|13898.7|13900.6|13896.2|254
1581075300000|2020-02-07 11:35:00|13901.1|13898.1|13904.6|13898.6|13904.6|13900.2|13900.6|13896.4|241
1581075600000|2020-02-07 11:40:00|13903.2|13900.2|13906.5|13900.5|13907.7|13903.2|13903.2|13898.7|239
1581075900000|2020-02-07 11:45:00|13906.4|13900.4|13908.5|13902.5|13908.8|13903.8|13904.2|13899.7|294
1581076200000|2020-02-07 11:50:00|13908.6|13902.6|13905.9|13899.9|13910|13904|13904.2|13899.8|440
1581076500000|2020-02-07 11:55:00|13905.8|13899.8|13907.6|13901.6|13907.7|13902.7|13903.7|13899.1|258
1581076800000|2020-02-07 12:00:00|13907.7|13901.7|13908.4|13902.4|13909.2|13904.6|13906.2|13901.6|229
1581077100000|2020-02-07 12:05:00|13908.5|13902.5|13907.7|13901.7|13908.9|13903.5|13906.5|13901.6|254
1581077400000|2020-02-07 12:10:00|13907.8|13901.8|13907.5|13904.5|13908.9|13904.5|13907|13901.5|261
1581077700000|2020-02-07 12:15:00|13909.2|13903.2|13912.2|13906.2|13912.4|13907.9|13907.7|13902.5|336
1581078000000|2020-02-07 12:20:00|13912.3|13906.3|13912.2|13906.2|13912.8|13908.2|13910|13905.4|245
1581078300000|2020-02-07 12:25:00|13910.8|13907.8|13912.9|13906.9|13913.2|13907.8|13910.8|13906.1|262
1581078600000|2020-02-07 12:30:00|13912.8|13906.8|13913|13907|13913.9|13909.4|13910.3|13905.8|294
1581078900000|2020-02-07 12:35:00|13913.2|13907.2|13914.1|13908.1|13914.1|13908.5|13910.7|13906|254
1581079200000|2020-02-07 12:40:00|13914|13908|13913.9|13907.9|13914.3|13909.8|13912.4|13907.6|170
1581079500000|2020-02-07 12:45:00|13914|13908|13913.5|13907.5|13914.4|13909.8|13911.8|13907|189
1581079800000|2020-02-07 12:50:00|13912|13909|13911.7|13905.7|13913.5|13909.2|13909.4|13904.7|288
1581080100000|2020-02-07 12:55:00|13911.6|13905.6|13908.7|13905.7|13911.8|13907.3|13908.7|13904.3|173
1581080400000|2020-02-07 13:00:00|13908.8|13905.8|13909.9|13903.9|13910.6|13906.2|13907.9|13903.5|293
1581080700000|2020-02-07 13:05:00|13910|13904|13910.6|13904.6|13910.7|13905.8|13906.3|13901.6|408
1581081000000|2020-02-07 13:10:00|13910.5|13904.5|13910.1|13904.1|13910.5|13904.5|13907.4|13901.4|384
1581081300000|2020-02-07 13:15:00|13910|13904|13907.6|13901.6|13911.1|13905.1|13907.5|13901.5|439
1581081600000|2020-02-07 13:20:00|13907.7|13901.7|13904.1|13898.1|13907.7|13901.7|13904|13898|262
1581081900000|2020-02-07 13:25:00|13904.2|13898.2|13909.4|13896.7|13909.8|13900.7|13903.8|13895.2|246
1581082200000|2020-02-07 13:30:00|13909.1|13897.5|13904.7|13898.7|13909.6|13902.5|13903.7|13896.2|561
1581082500000|2020-02-07 13:35:00|13904.8|13898.8|13905.6|13899.6|13907.3|13902|13902.8|13898|624
1581082800000|2020-02-07 13:40:00|13905.7|13899.7|13908.6|13902.6|13908.6|13902.8|13904.1|13899.6|444
1581083100000|2020-02-07 13:45:00|13908.5|13902.5|13907.9|13904.9|13910.5|13905.8|13904.8|13900.3|524
1581083400000|2020-02-07 13:50:00|13908|13905|13906.7|13903.7|13909.7|13905.1|13905.5|13901.2|464
1581083700000|2020-02-07 13:55:00|13906.8|13903.8|13907.9|13904.9|13909.5|13905.1|13905.1|13900.6|375
1581084000000|2020-02-07 14:00:00|13908|13905|13908.9|13905.9|13910.8|13906.6|13907.7|13903.2|380
1581084300000|2020-02-07 14:05:00|13909|13906|13916.6|13913.6|13919.2|13914.8|13909|13906|536
1581084600000|2020-02-07 14:10:00|13916.7|13913.7|13914.3|13908.3|13918.8|13913.9|13912.7|13908|382
1581084900000|2020-02-07 14:15:00|13914.2|13908.2|13911.4|13908.4|13914.7|13910.1|13910.6|13906.5|341
1581085200000|2020-02-07 14:20:00|13911.5|13908.5|13910.2|13907.2|13913|13908.5|13908.8|13904.9|276
1581085500000|2020-02-07 14:25:00|13910.3|13907.3|13910.7|13907.7|13912.6|13908.1|13908.1|13904.2|366
1581085800000|2020-02-07 14:30:00|13910.9|13907.9|13911.8|13905.8|13912.8|13908.3|13908.2|13903.8|662
1581086100000|2020-02-07 14:35:00|13911.9|13905.9|13909.3|13903.3|13912|13908.2|13905.9|13901.1|602
1581086400000|2020-02-07 14:40:00|13909.5|13903.5|13907.1|13904.1|13910.9|13906.3|13906.7|13902.4|512
1581086700000|2020-02-07 14:45:00|13907.2|13904.2|13911.4|13905.4|13912.6|13907.7|13907.2|13902.8|488
1581087000000|2020-02-07 14:50:00|13911.5|13905.5|13912|13906|13912.1|13907.5|13909.2|13904.4|370
1581087300000|2020-02-07 14:55:00|13911.9|13905.9|13913.6|13907.6|13915|13910|13910.6|13905.8|244
1581087600000|2020-02-07 15:00:00|13912.1|13909.1|13910.2|13904.2|13913.9|13909.4|13910.1|13904.1|426
1581087900000|2020-02-07 15:05:00|13910.3|13904.3|13909.9|13903.9|13912.2|13906.2|13907.3|13902.5|475
1581088200000|2020-02-07 15:10:00|13909.8|13903.8|13908.2|13905.2|13911.2|13906.4|13907.2|13902.4|460
1581088500000|2020-02-07 15:15:00|13909.7|13903.7|13910.6|13904.6|13911.1|13906.6|13907.6|13903.5|518
1581088800000|2020-02-07 15:20:00|13910.8|13904.8|13910.5|13904.5|13910.8|13906.3|13907.4|13903.1|381
1581089100000|2020-02-07 15:25:00|13910.4|13904.4|13908.7|13902.7|13911.1|13906.7|13907.2|13902.6|450
1581089400000|2020-02-07 15:30:00|13909|13903|13907.5|13901.5|13909.4|13904.5|13906.1|13901.5|381
1581089700000|2020-02-07 15:35:00|13907.1|13901.1|13905.5|13902.5|13907.2|13902.7|13904.9|13900.3|416
1581090000000|2020-02-07 15:40:00|13905.6|13902.6|13896|13890|13907.1|13902.7|13894.4|13889.5|567
1581090300000|2020-02-07 15:45:00|13896.1|13890.1|13896.5|13890.5|13898|13893.6|13894.6|13888.6|409
1581090600000|2020-02-07 15:50:00|13896.8|13890.8|13901.4|13895.4|13901.4|13895.7|13894.7|13890.1|397
1581090900000|2020-02-07 15:55:00|13901.3|13895.3|13901.6|13895.6|13902.4|13897.7|13898.6|13893.3|463
1581091200000|2020-02-07 16:00:00|13901.5|13895.5|13900.5|13894.5|13902.7|13896.7|13900.1|13894.1|424
1581091500000|2020-02-07 16:05:00|13900.6|13894.6|13903.1|13897.1|13903.2|13897.2|13899.8|13893.8|356
1581091800000|2020-02-07 16:10:00|13903|13897|13904|13898|13904.4|13898.4|13902.7|13896.7|187
1581092100000|2020-02-07 16:15:00|13904.1|13898.1|13905.9|13899.9|13906.1|13900.3|13903.2|13897.7|166
1581092400000|2020-02-07 16:20:00|13906|13900|13903.3|13897.3|13906.1|13900.1|13903|13897|248
1581092700000|2020-02-07 16:25:00|13903.4|13897.4|13902.6|13896.6|13904.3|13899.3|13901.3|13896.4|203
1581093000000|2020-02-07 16:30:00|13902.7|13896.7|13901|13895|13903.9|13898.6|13899.4|13894.6|254
1581093300000|2020-02-07 16:35:00|13900.9|13894.9|13900.4|13894.4|13901.6|13896.2|13898.7|13893.7|251
1581093600000|2020-02-07 16:40:00|13900.5|13894.5|13902.1|13896.1|13902.3|13896.7|13899.5|13894.4|205
1581093900000|2020-02-07 16:45:00|13902|13896|13902|13896|13902.6|13897.4|13900.1|13895.1|150
1581094200000|2020-02-07 16:50:00|13901.5|13895.5|13900.9|13894.9|13901.9|13897.1|13899.4|13894.7|160
1581094500000|2020-02-07 16:55:00|13900.6|13894.6|13899.7|13893.7|13900.8|13895.6|13898|13893.1|217
1581094800000|2020-02-07 17:00:00|13899.6|13893.6|13901.8|13895.8|13902.2|13896.2|13899.6|13893.6|321
1581095100000|2020-02-07 17:05:00|13901.9|13895.9|13901.5|13895.5|13902.1|13897|13899.5|13894.9|256
1581095400000|2020-02-07 17:10:00|13901.4|13895.4|13901.6|13895.6|13901.8|13897.1|13900|13895.2|104
1581095700000|2020-02-07 17:15:00|13901.7|13895.7|13901.4|13895.4|13901.8|13896.9|13899.6|13895.1|178
1581096000000|2020-02-07 17:20:00|13901.5|13895.5|13901.4|13895.4|13901.9|13897.2|13899.8|13895.1|163
1581096300000|2020-02-07 17:25:00|13901.5|13895.5|13901.6|13895.6|13901.7|13897.2|13899.7|13895.3|116
1581096600000|2020-02-07 17:30:00|13901.5|13895.5|13901.3|13895.3|13901.9|13897.3|13899.5|13894.9|121
1581096900000|2020-02-07 17:35:00|13901.2|13895.2|13900.9|13894.9|13901.5|13897|13899.2|13894.8|261
1581097200000|2020-02-07 17:40:00|13900.8|13894.8|13900.7|13894.7|13901|13896.1|13899.1|13894.2|234
1581097500000|2020-02-07 17:45:00|13900.9|13894.9|13899.4|13896.4|13901.2|13896.6|13899.2|13894.6|132
1581097800000|2020-02-07 17:50:00|13899.3|13896.3|13901.2|13895.2|13901.6|13897.2|13899.3|13894.8|256
1581098100000|2020-02-07 17:55:00|13901.3|13895.3|13901.5|13895.5|13901.7|13896.6|13899.3|13894.8|169
1581098400000|2020-02-07 18:00:00|13901.6|13895.6|13901.6|13895.6|13902|13897.2|13900|13894.7|254
1581098700000|2020-02-07 18:05:00|13901.5|13895.5|13899|13896|13901.7|13896.3|13898.8|13894.2|87
1581099000000|2020-02-07 18:10:00|13899.1|13896.1|13901|13895|13901.9|13896.7|13898.8|13893.9|155
1581099300000|2020-02-07 18:15:00|13901.1|13895.1|13901.8|13895.8|13902|13897.4|13899|13894.3|119
1581099600000|2020-02-07 18:20:00|13901.7|13895.7|13901.9|13895.9|13902.4|13897.7|13900.4|13895.5|204
1581099900000|2020-02-07 18:25:00|13901.8|13895.8|13900.8|13894.8|13902.1|13897.2|13900|13894.4|204
1581100200000|2020-02-07 18:30:00|13900.5|13894.5|13901.2|13895.2|13901.5|13895.5|13899.3|13893.3|245
1581100500000|2020-02-07 18:35:00|13901.1|13895.1|13901.6|13895.6|13901.9|13895.9|13898.9|13892.9|340
1581100800000|2020-02-07 18:40:00|13901.5|13895.5|13901.6|13895.6|13901.9|13895.9|13901.3|13895.3|139
1581101100000|2020-02-07 18:45:00|13901.7|13895.7|13902.8|13896.8|13902.9|13898.2|13900.3|13895.3|158
1581101400000|2020-02-07 18:50:00|13902.7|13896.7|13902.3|13896.3|13902.9|13898.3|13900.6|13895.7|165
1581101700000|2020-02-07 18:55:00|13900.8|13897.8|13903|13897|13904|13898.5|13900.6|13896.2|246
1581102000000|2020-02-07 19:00:00|13903.1|13897.1|13902.3|13896.3|13903.8|13898.6|13901.4|13895.4|306
1581102300000|2020-02-07 19:05:00|13902.4|13896.4|13903.2|13897.2|13903.7|13898.5|13901.5|13896.2|247
1581102600000|2020-02-07 19:10:00|13903.1|13897.1|13901.6|13898.6|13903.7|13899.2|13901.3|13897|197
1581102900000|2020-02-07 19:15:00|13901.5|13898.5|13902.2|13896.2|13903.4|13899.2|13900.6|13896.1|207
1581103200000|2020-02-07 19:20:00|13902.3|13896.3|13902.3|13896.3|13903|13898.5|13900.4|13895.8|174
1581103500000|2020-02-07 19:25:00|13902.4|13896.4|13899.5|13896.5|13902.4|13897.9|13899.1|13894.5|152
1581103800000|2020-02-07 19:30:00|13899.4|13896.4|13901.6|13895.6|13901.8|13896.5|13899.1|13894.3|175
1581104100000|2020-02-07 19:35:00|13901.4|13895.4|13901.5|13895.5|13901.7|13897.1|13899.2|13894.6|142
1581104400000|2020-02-07 19:40:00|13901.4|13895.4|13901.6|13895.6|13902.2|13896.9|13899.9|13894.9|136
1581104700000|2020-02-07 19:45:00|13901.5|13895.5|13901.4|13895.4|13901.6|13896.9|13899.8|13895|122
1581105000000|2020-02-07 19:50:00|13901.3|13895.3|13901.2|13895.2|13902.2|13897.1|13899.9|13894.9|166
1581105300000|2020-02-07 19:55:00|13901.3|13895.3|13901.3|13895.3|13901.8|13896.8|13899.6|13895|144
1581105600000|2020-02-07 20:00:00|13901.2|13895.2|13901.5|13895.5|13902|13896|13901|13895|155
1581105900000|2020-02-07 20:05:00|13901.6|13895.6|13901.5|13895.5|13902.4|13896.4|13901.2|13895.2|145
1581106200000|2020-02-07 20:10:00|13901.4|13895.4|13902|13896|13902.1|13896.1|13901.2|13895.2|172
1581106500000|2020-02-07 20:15:00|13901.9|13895.9|13902.7|13896.7|13903|13897|13901.9|13895.9|150
1581106800000|2020-02-07 20:20:00|13902.6|13896.6|13902.6|13896.6|13902.8|13896.8|13902.3|13896.3|134
1581107100000|2020-02-07 20:25:00|13902.5|13896.5|13902.4|13896.4|13902.7|13898.1|13901|13896.1|169
1581107400000|2020-02-07 20:30:00|13902.3|13896.3|13901.4|13895.4|13902.4|13897.4|13900.4|13895.2|204
1581107700000|2020-02-07 20:35:00|13901.3|13895.3|13901|13895|13901.8|13896.9|13899.8|13894.8|210
1581108000000|2020-02-07 20:40:00|13901.1|13895.1|13900.1|13894.1|13901.2|13896.6|13899.6|13893.9|197
1581108300000|2020-02-07 20:45:00|13900.2|13894.2|13900.5|13894.5|13901|13895|13899.9|13893.9|161
1581108600000|2020-02-07 20:50:00|13900.3|13894.3|13899.6|13893.6|13900.7|13894.7|13899.5|13893.5|273
1581108900000|2020-02-07 20:55:00|13899.8|13893.8|13899.9|13893.9|13900.2|13894.2|13899.2|13893.2|277
1581109200000|2020-02-07 21:00:00|13900|13894|13900|13894|13900.3|13894.3|13899.2|13893.2|108
1581109500000|2020-02-07 21:05:00|13900.1|13894.1|13898.8|13892.8|13900.3|13894.3|13898.2|13892.2|125
1581109800000|2020-02-07 21:10:00|13898.9|13892.9|13898.5|13892.5|13899.2|13893.2|13898|13892|113
1581110100000|2020-02-07 21:15:00|13898.4|13892.4|13897.7|13891.7|13898.4|13892.4|13897.3|13891.3|93
1581110400000|2020-02-07 21:20:00|13897.8|13891.8|13897.4|13891.4|13898|13892|13897.1|13891.1|99
1581110700000|2020-02-07 21:25:00|13897.3|13891.3|13896.6|13890.6|13897.5|13891.5|13896.1|13890.1|124
1581111000000|2020-02-07 21:30:00|13896.5|13890.5|13895.2|13889.2|13896.6|13890.6|13895.2|13889.2|101
1581111300000|2020-02-07 21:35:00|13895|13889|13896.3|13890.3|13896.7|13890.7|13895|13889|208
1581111600000|2020-02-07 21:40:00|13896.2|13890.2|13895.1|13889.1|13896.6|13890.6|13894.8|13888.8|125
1581111900000|2020-02-07 21:45:00|13895.2|13889.2|13895.7|13889.7|13896.8|13890.5|13895.2|13887.8|97
1581112200000|2020-02-07 21:50:00|13896.7|13890.7|13913.6|13890.7|13914.6|13893.2|13895.8|13886.8|227
1581112500000|2020-02-07 21:55:00|13911|13897|13914.2|13887.2|13917.2|13897.3|13894.3|13883.7|144
1581282000000|2020-02-09 21:00:00|13912.2|13899.9|13912.2|13899.9|13912.2|13899.9|13912.2|13899.9|1
1581282300000|2020-02-09 21:05:00|13912.6|13898.6|13912.2|13899.9|13913|13899.9|13912.2|13898.6|3
1581283200000|2020-02-09 21:20:00|13913.2|13898.8|13912.2|13899.9|13913.2|13899.9|13912.2|13898.8|2
1581283500000|2020-02-09 21:25:00|13913.4|13899.4|13912.2|13899.9|13913.4|13899.9|13912.2|13899|3
1581284700000|2020-02-09 21:45:00|13913|13898.6|13912.2|13899.9|13914.5|13907.5|13912.2|13898.6|13
1581285000000|2020-02-09 21:50:00|13911.1|13900.9|13912.2|13899.9|13913.6|13900.9|13911.1|13899.4|12
1581285300000|2020-02-09 21:55:00|13913.4|13901.9|13912.2|13902.7|13913.4|13903.8|13912.2|13901.6|11
1581285600000|2020-02-09 22:00:00|13912.3|13900.9|13914.5|13904.8|13916.3|13905.8|13911.7|13900.5|34
1581285900000|2020-02-09 22:05:00|13913.5|13904.4|13913.1|13904.9|13914.5|13906.4|13911.8|13901.1|68
1581286200000|2020-02-09 22:10:00|13913.2|13905.3|13913.5|13907.5|13915.2|13908.3|13912.3|13902.4|105
1581286500000|2020-02-09 22:15:00|13913.4|13907.4|13913.3|13907.3|13915.2|13909.2|13912.8|13906.8|58
1581286800000|2020-02-09 22:20:00|13913.4|13907.4|13910.9|13901.4|13915.2|13907.6|13907.4|13897|114
1581287100000|2020-02-09 22:25:00|13910.8|13901.1|13909.7|13899.5|13912.4|13901.6|13907.6|13898.5|117
1581287400000|2020-02-09 22:30:00|13909.9|13899.7|13906.5|13900.3|13909.9|13901.1|13905.6|13899|107
1581287700000|2020-02-09 22:35:00|13906.7|13900.4|13906.4|13900.1|13909.1|13900.5|13905.5|13899|84
1581288000000|2020-02-09 22:40:00|13907.3|13900|13908.1|13900.4|13908.8|13900.4|13905.8|13898.7|73
1581288300000|2020-02-09 22:45:00|13908.3|13900.3|13908|13900.3|13908.3|13902.2|13905.6|13899.6|47
1581288600000|2020-02-09 22:50:00|13907.8|13900.2|13908.2|13900.4|13908.2|13900.4|13907.7|13899.9|65
1581288900000|2020-02-09 22:55:00|13907.9|13900.3|13908.5|13902.5|13909|13902.5|13905.6|13898.1|87
1581289200000|2020-02-09 23:00:00|13905.6|13899.6|13905.8|13899.8|13907.5|13902.7|13904.2|13899.4|124
1581289500000|2020-02-09 23:05:00|13905.9|13899.9|13904.3|13898.3|13906.4|13900.4|13904.2|13898.2|108
1581289800000|2020-02-09 23:10:00|13904.2|13898.2|13905|13899|13905.2|13899.2|13903.5|13897.5|239
1581290100000|2020-02-09 23:15:00|13905.1|13899.1|13907.2|13901.2|13907.7|13901.7|13904.2|13898.2|380
1581290400000|2020-02-09 23:20:00|13907.1|13901.1|13907.4|13901.4|13907.5|13901.5|13906.4|13900.4|243
1581290700000|2020-02-09 23:25:00|13907.5|13901.5|13907.7|13901.7|13908.1|13902.9|13905.7|13901|157
1581291000000|2020-02-09 23:30:00|13907.6|13901.6|13914.3|13908.3|13917.9|13911.9|13907.5|13901.5|415
1581291300000|2020-02-09 23:35:00|13914.4|13908.4|13918.3|13912.3|13921.2|13915.2|13914|13908|410
1581291600000|2020-02-09 23:40:00|13918.2|13912.2|13919.4|13913.4|13920.3|13914.3|13918.2|13912.2|214
1581291900000|2020-02-09 23:45:00|13919.2|13913.2|13915.9|13909.9|13919.2|13913.2|13913.6|13907.6|382
1581292200000|2020-02-09 23:50:00|13916|13910|13916.9|13910.9|13918.2|13912.2|13915.8|13909.8|374
1581292500000|2020-02-09 23:55:00|13917|13911|13919.4|13913.4|13919.6|13913.6|13916.2|13910.2|297
1581292800000|2020-02-10 00:00:00|13919|13913|13922.2|13916.2|13922.3|13916.3|13918.4|13912.4|215
1581293100000|2020-02-10 00:05:00|13922.3|13916.3|13923.3|13917.3|13923.6|13919.3|13920.3|13916|314
1581293400000|2020-02-10 00:10:00|13923.4|13917.4|13924.7|13918.7|13925.9|13921.5|13921.9|13917.2|271
1581293700000|2020-02-10 00:15:00|13924.6|13918.6|13924.4|13918.4|13925.3|13919.8|13921.3|13916.5|219
1581294000000|2020-02-10 00:20:00|13924.3|13918.3|13917.3|13911.3|13924.4|13919.8|13915.7|13909.7|355
1581294300000|2020-02-10 00:25:00|13917.4|13911.4|13912.9|13909.9|13917.4|13912.8|13911.7|13907.2|344
1581294600000|2020-02-10 00:30:00|13913|13910|13917.1|13914.1|13918.8|13914.1|13911.8|13907.3|314
1581294900000|2020-02-10 00:35:00|13918.7|13912.7|13918.6|13915.6|13920.8|13916.5|13916|13911.5|394
1581295200000|2020-02-10 00:40:00|13918.5|13915.5|13918.1|13915.1|13920.2|13915.7|13917.4|13912.3|208
1581295500000|2020-02-10 00:45:00|13918.2|13915.2|13919.7|13916.7|13921.4|13916.9|13918.2|13914.2|293
1581295800000|2020-02-10 00:50:00|13919.9|13916.9|13918.4|13912.4|13922.5|13917.9|13917|13912.4|284
1581296100000|2020-02-10 00:55:00|13917.9|13911.9|13915.7|13909.7|13917.9|13912.1|13911.8|13907.4|343
1581296400000|2020-02-10 01:00:00|13915.8|13909.8|13915.4|13909.4|13917.5|13912|13913.8|13908.7|346
1581296700000|2020-02-10 01:05:00|13915.3|13909.3|13916|13913|13917.4|13913.1|13913.8|13908.6|229
1581297000000|2020-02-10 01:10:00|13915.9|13912.9|13920.4|13914.4|13920.6|13915.2|13915.7|13912.5|191
1581297300000|2020-02-10 01:15:00|13920.5|13914.5|13913|13910|13920.5|13915|13911.6|13906.8|418
1581297600000|2020-02-10 01:20:00|13913.1|13910.1|13913.3|13910.3|13915.2|13911.3|13911.5|13907.1|328
1581297900000|2020-02-10 01:25:00|13913.2|13910.2|13917.2|13911.2|13917.5|13911.5|13912.5|13908.1|223
1581298200000|2020-02-10 01:30:00|13917.3|13911.3|13907.9|13904.9|13917.3|13913.4|13907.8|13903.2|373
1581298500000|2020-02-10 01:35:00|13908|13905|13903.8|13897.8|13910.8|13906.3|13897.2|13891.2|519
1581298800000|2020-02-10 01:40:00|13903.9|13897.9|13898.5|13892.5|13905|13899|13895.9|13890|402
1581299100000|2020-02-10 01:45:00|13898.7|13892.7|13905.7|13899.7|13906.1|13900.8|13898.7|13892.7|556
1581299400000|2020-02-10 01:50:00|13905.6|13899.6|13907.8|13901.8|13908.6|13903.9|13903.8|13898.4|368
1581299700000|2020-02-10 01:55:00|13907.7|13901.7|13907.8|13901.8|13909.5|13904.5|13906.1|13901.1|353
1581300000000|2020-02-10 02:00:00|13908.1|13902.1|13904.9|13898.9|13908.8|13904.2|13902.8|13898.2|371
1581300300000|2020-02-10 02:05:00|13904.8|13898.8|13899.6|13893.6|13905|13899.9|13895.4|13889.5|440
1581300600000|2020-02-10 02:10:00|13899.5|13893.5|13897.7|13894.7|13902.3|13897.7|13897.2|13892.5|467
1581300900000|2020-02-10 02:15:00|13899.2|13893.2|13893.2|13890.2|13899.5|13894.8|13892.9|13888.4|476
1581301200000|2020-02-10 02:20:00|13893.1|13890.1|13896.4|13890.4|13897.3|13892.6|13893.1|13888.3|451
1581301500000|2020-02-10 02:25:00|13896.2|13890.2|13895.7|13889.7|13896.6|13891.8|13891.7|13887.4|345
1581301800000|2020-02-10 02:30:00|13895.8|13889.8|13894.7|13888.7|13896.8|13892|13891.9|13887.7|391
1581302100000|2020-02-10 02:35:00|13894.9|13888.9|13893.1|13890.1|13895.1|13890.6|13892.3|13887.7|323
1581302400000|2020-02-10 02:40:00|13893.2|13890.2|13895.6|13889.6|13896|13891.6|13892.9|13887.7|340
1581302700000|2020-02-10 02:45:00|13895.7|13889.7|13895.8|13889.8|13896|13891.3|13894|13889|250
1581303000000|2020-02-10 02:50:00|13895.7|13889.7|13896.5|13890.5|13896.7|13890.7|13895.7|13889.7|172
1581303300000|2020-02-10 02:55:00|13896.6|13890.6|13895.8|13889.8|13896.6|13891.8|13894|13889.3|272
1581303600000|2020-02-10 03:00:00|13895.9|13889.9|13891.9|13888.9|13895.9|13891.2|13891.4|13887|267
1581303900000|2020-02-10 03:05:00|13891.8|13888.8|13893.9|13887.9|13894.1|13889.7|13891.5|13887.1|176
1581304200000|2020-02-10 03:10:00|13894|13888|13893.2|13890.2|13895|13890.5|13892.6|13887.9|179
1581304500000|2020-02-10 03:15:00|13893.3|13890.3|13897.3|13891.3|13897.7|13892.9|13892.8|13888.2|317
1581304800000|2020-02-10 03:20:00|13897.4|13891.4|13901.6|13895.6|13902.4|13898|13896.2|13891.3|368
1581305100000|2020-02-10 03:25:00|13901.5|13895.5|13898.9|13892.9|13901.5|13896.6|13898.5|13892.5|224
1581305400000|2020-02-10 03:30:00|13898.6|13892.6|13898.7|13892.7|13899.7|13893.7|13898.2|13892.2|296
1581305700000|2020-02-10 03:35:00|13898.6|13892.6|13898.2|13892.2|13899.1|13894.1|13896.8|13892.2|162
1581306000000|2020-02-10 03:40:00|13898.4|13892.4|13896.9|13890.9|13898.4|13893.8|13895|13890.5|185
1581306300000|2020-02-10 03:45:00|13896.8|13890.8|13898.5|13892.5|13898.7|13893.1|13894.9|13890.1|152
1581306600000|2020-02-10 03:50:00|13898.4|13892.4|13898.8|13892.8|13899.4|13894.9|13897.2|13892.3|200
1581306900000|2020-02-10 03:55:00|13898.9|13892.9|13897|13894|13899|13894.4|13897|13892.4|103
1581307200000|2020-02-10 04:00:00|13898.5|13892.5|13899.6|13893.6|13899.7|13895.3|13896.8|13891.9|155
1581307500000|2020-02-10 04:05:00|13899.7|13893.7|13900.5|13894.5|13900.5|13896|13897.7|13893.4|179
1581307800000|2020-02-10 04:10:00|13898.9|13895.9|13898.3|13895.3|13900.6|13896|13898.1|13893.6|128
1581308100000|2020-02-10 04:15:00|13898.2|13895.2|13900.6|13894.6|13900.7|13896|13898.2|13893.6|138
1581308400000|2020-02-10 04:20:00|13900.7|13894.7|13899.9|13893.9|13900.8|13896.2|13898.3|13893.5|109
1581308700000|2020-02-10 04:25:00|13898.6|13895.6|13899.3|13896.3|13900.8|13896.3|13898.3|13893.9|117
1581309000000|2020-02-10 04:30:00|13899.2|13896.2|13899|13896|13900.9|13896.4|13898.8|13894.5|111
1581309300000|2020-02-10 04:35:00|13899.1|13896.1|13899.4|13893.4|13900.9|13897.3|13898|13893.4|193
1581309600000|2020-02-10 04:40:00|13899.6|13893.6|13894|13891|13899.8|13894.2|13893.9|13889.4|179
1581309900000|2020-02-10 04:45:00|13895.6|13889.6|13896.6|13890.6|13896.7|13892|13893.9|13889.4|100
1581310200000|2020-02-10 04:50:00|13896.5|13890.5|13898.1|13892.1|13898.6|13893.4|13895.7|13890.1|174
1581310500000|2020-02-10 04:55:00|13898|13892|13900.2|13894.2|13900.3|13894.4|13897.2|13892|235
1581310800000|2020-02-10 05:00:00|13900|13894|13899.4|13893.4|13900.5|13895.9|13897.1|13892.7|268
1581311100000|2020-02-10 05:05:00|13899.3|13893.3|13899.2|13896.2|13900.9|13897.1|13897.3|13893.1|196
1581311400000|2020-02-10 05:10:00|13900.7|13894.7|13898.5|13895.5|13900.7|13896.3|13898.1|13893.6|161
1581311700000|2020-02-10 05:15:00|13898.6|13895.6|13898|13895|13900.7|13895.9|13898|13893.6|181
1581312000000|2020-02-10 05:20:00|13899.6|13893.6|13898.9|13892.9|13900|13895.5|13897.4|13892.6|123
1581312300000|2020-02-10 05:25:00|13899|13893|13896.5|13890.5|13899.3|13894.9|13894.8|13890.4|185
1581312600000|2020-02-10 05:30:00|13896.4|13890.4|13893.7|13890.7|13896.5|13891.9|13893.5|13889.3|198
1581312900000|2020-02-10 05:35:00|13893.8|13890.8|13893.8|13890.8|13895.5|13891.2|13892.7|13888.5|321
1581313200000|2020-02-10 05:40:00|13893.9|13890.9|13893.3|13890.3|13895.5|13891.2|13892.7|13888.4|269
1581313500000|2020-02-10 05:45:00|13893.4|13890.4|13890.1|13887.1|13894.8|13890.4|13890.1|13885.7|380
1581313800000|2020-02-10 05:50:00|13890|13887|13891.1|13888.1|13893.7|13889.2|13890|13885.5|276
1581314100000|2020-02-10 05:55:00|13891.2|13888.2|13893.9|13890.9|13895.6|13891.2|13890.1|13885.9|359
1581314400000|2020-02-10 06:00:00|13894|13891|13893.5|13887.5|13895.7|13891.4|13890.7|13886.4|413
1581314700000|2020-02-10 06:05:00|13893.7|13887.7|13893.6|13890.6|13895.9|13891.1|13892.2|13887.3|245
1581315000000|2020-02-10 06:10:00|13893.5|13890.5|13894.2|13888.2|13895.3|13890.7|13891.9|13887.4|338
1581315300000|2020-02-10 06:15:00|13894.3|13888.3|13887.4|13884.4|13895|13890.5|13886.8|13882.2|435
1581315600000|2020-02-10 06:20:00|13887.5|13884.5|13886.7|13883.7|13890.7|13886.2|13886.7|13882.4|400
1581315900000|2020-02-10 06:25:00|13886.8|13883.8|13886.8|13883.8|13888.7|13884.4|13886.6|13882.5|210
1581316200000|2020-02-10 06:30:00|13886.9|13883.9|13884.9|13881.9|13888.4|13884.2|13884.6|13879.5|235
1581316500000|2020-02-10 06:35:00|13885|13882|13881.3|13878.3|13886.3|13882.2|13881|13876.5|237
1581316800000|2020-02-10 06:40:00|13881.4|13878.4|13880.6|13877.6|13881.4|13878.4|13880.5|13877.5|224
1581317100000|2020-02-10 06:45:00|13880.7|13877.7|13881|13878|13881|13878|13880.5|13877.5|165
1581317400000|2020-02-10 06:50:00|13880.8|13877.8|13882|13879|13883.6|13879|13880.5|13877.1|159
1581317700000|2020-02-10 06:55:00|13881.9|13878.9|13880.9|13877.9|13883.7|13879.2|13880.6|13876.1|161
1581318000000|2020-02-10 07:00:00|13880.8|13877.8|13888|13882|13889.2|13884.3|13880.7|13877.7|397
1581318300000|2020-02-10 07:05:00|13888.1|13882.1|13887.3|13884.3|13888.8|13884.5|13886.1|13881.3|271
1581318600000|2020-02-10 07:10:00|13887.2|13884.2|13894.8|13888.8|13895|13890|13887.2|13882.8|364
1581318900000|2020-02-10 07:15:00|13894.7|13888.7|13890.6|13887.6|13895|13890.3|13890.2|13885.7|363
1581319200000|2020-02-10 07:20:00|13890.5|13887.5|13887.8|13884.8|13892|13887.5|13887.7|13883.4|375
1581319500000|2020-02-10 07:25:00|13887.7|13884.7|13888.2|13885.2|13889.8|13885.7|13887.7|13883.5|214
1581319800000|2020-02-10 07:30:00|13888.1|13885.1|13885.4|13882.4|13888.4|13885.4|13885.3|13880.8|293
1581320100000|2020-02-10 07:35:00|13885.6|13882.6|13887.6|13881.6|13889.2|13885.1|13885.6|13881.2|363
1581320400000|2020-02-10 07:40:00|13886|13883|13887.3|13884.3|13888.6|13884.3|13884.5|13880|399
1581320700000|2020-02-10 07:45:00|13887.2|13884.2|13888|13885|13891.5|13886.8|13887|13882.5|398
1581321000000|2020-02-10 07:50:00|13889.6|13883.6|13890.2|13887.2|13892.7|13888|13888.1|13883.6|357
1581321300000|2020-02-10 07:55:00|13890.3|13887.3|13890.7|13887.7|13892.8|13888.4|13889.8|13885.5|409
1581321600000|2020-02-10 08:00:00|13890.9|13887.9|13893.4|13890.4|13897|13892.5|13890|13885.6|477
1581321900000|2020-02-10 08:05:00|13893.7|13890.7|13892.1|13886.1|13895.1|13890.9|13890.4|13886|298
1581322200000|2020-02-10 08:10:00|13892|13886|13891.3|13885.3|13892.8|13888.4|13889.8|13885.3|233
1581322500000|2020-02-10 08:15:00|13891.4|13885.4|13888.8|13885.8|13891.5|13887|13888.3|13883.9|257
1581322800000|2020-02-10 08:20:00|13888.9|13885.9|13895|13889|13896.7|13892|13888.8|13884.6|512
1581323100000|2020-02-10 08:25:00|13895.1|13889.1|13894.4|13891.4|13896.5|13892|13893.1|13889.1|442
1581323400000|2020-02-10 08:30:00|13894.3|13891.3|13891.7|13888.7|13896.3|13891.8|13891.7|13887.8|416
1581323700000|2020-02-10 08:35:00|13891.6|13888.6|13892.4|13886.4|13893.3|13888.9|13889.2|13885.1|332
1581324000000|2020-02-10 08:40:00|13892.5|13886.5|13891.4|13888.4|13893.6|13889.4|13890.9|13886.1|269
1581324300000|2020-02-10 08:45:00|13891.3|13888.3|13890.5|13884.5|13893.7|13889.1|13889|13884.5|371
1581324600000|2020-02-10 08:50:00|13890.6|13884.6|13889.2|13883.2|13891|13886.4|13887.1|13882.7|345
1581324900000|2020-02-10 08:55:00|13889.3|13883.3|13887.2|13881.2|13889.3|13884.7|13885.1|13880.8|279
1581325200000|2020-02-10 09:00:00|13887.3|13881.3|13887.3|13881.3|13888.4|13883.8|13885.1|13880.5|318
1581325500000|2020-02-10 09:05:00|13887.4|13881.4|13881.5|13878.5|13887.7|13883.1|13881|13876.8|303
1581325800000|2020-02-10 09:10:00|13881.4|13878.4|13883.6|13880.6|13886|13881.4|13881|13877.6|267
1581326100000|2020-02-10 09:15:00|13883.5|13880.5|13884.1|13881.1|13885.6|13881.3|13883.3|13878.6|207
1581326400000|2020-02-10 09:20:00|13884.2|13881.2|13885.4|13882.4|13886.2|13882.7|13883.5|13879.2|296
1581326700000|2020-02-10 09:25:00|13885.5|13882.5|13888.8|13882.8|13889.1|13883.2|13885.2|13880.9|269
1581327000000|2020-02-10 09:30:00|13888.7|13882.7|13887.6|13881.6|13890.7|13884.7|13886.5|13881.5|274
1581327300000|2020-02-10 09:35:00|13887.5|13881.5|13886.6|13880.6|13888|13882.7|13885|13880.2|146
1581327600000|2020-02-10 09:40:00|13886.7|13880.7|13888|13882|13888.7|13882.7|13886.4|13880.4|238
1581327900000|2020-02-10 09:45:00|13888.1|13882.1|13888.7|13882.7|13888.8|13883.4|13885.9|13881.3|275
1581328200000|2020-02-10 09:50:00|13888.8|13882.8|13888.6|13882.6|13888.9|13883.8|13885.3|13880.7|217
1581328500000|2020-02-10 09:55:00|13888.5|13882.5|13887.6|13884.6|13891.5|13887.1|13885.7|13881|331
1581328800000|2020-02-10 10:00:00|13889.1|13883.1|13884.2|13881.2|13889.1|13884.7|13883.6|13879.3|400
1581329100000|2020-02-10 10:05:00|13884.1|13881.1|13885.7|13879.7|13886.7|13881.9|13884|13879.5|224
1581329400000|2020-02-10 10:10:00|13885.6|13879.6|13885.2|13882.2|13886.5|13882.3|13884|13879.6|188
1581329700000|2020-02-10 10:15:00|13885.3|13882.3|13885|13882|13887.4|13882.8|13885|13880.6|136
1581330000000|2020-02-10 10:20:00|13885.1|13882.1|13884.8|13881.8|13888.2|13883.9|13884.5|13880.3|243
1581330300000|2020-02-10 10:25:00|13884.9|13881.9|13885.5|13882.5|13886.9|13882.5|13884.5|13880.2|169
1581330600000|2020-02-10 10:30:00|13885.4|13882.4|13887.1|13881.1|13887.5|13883|13884.9|13880.3|161
1581330900000|2020-02-10 10:35:00|13887|13881|13887.3|13884.3|13887.7|13884.5|13885|13880.6|216
1581331200000|2020-02-10 10:40:00|13887.2|13884.2|13884.2|13878.2|13888.9|13884.5|13882|13877.3|320
1581331500000|2020-02-10 10:45:00|13884.3|13878.3|13884.6|13878.6|13887.1|13882.6|13882.9|13877.8|500
1581331800000|2020-02-10 10:50:00|13884.3|13878.3|13886.5|13880.5|13886.7|13880.7|13882.6|13877.9|228
1581332100000|2020-02-10 10:55:00|13886.4|13880.4|13886.3|13883.3|13888.1|13883.8|13885.3|13880.4|226
1581332400000|2020-02-10 11:00:00|13886.2|13883.2|13889.5|13886.5|13891.5|13887|13885|13880.7|255
1581332700000|2020-02-10 11:05:00|13889.6|13886.6|13888.6|13882.6|13891.4|13887|13888|13882|177
1581333000000|2020-02-10 11:10:00|13888.4|13882.4|13888.3|13882.3|13889.3|13884.5|13887.1|13882|269
1581333300000|2020-02-10 11:15:00|13888.4|13882.4|13887.5|13881.5|13888.8|13884|13885.2|13880.7|269
1581333600000|2020-02-10 11:20:00|13887.6|13881.6|13888.9|13882.9|13889|13883|13887.6|13881.6|99
1581333900000|2020-02-10 11:25:00|13888.8|13882.8|13889.7|13883.7|13889.8|13885.4|13887.3|13882.8|130
1581334200000|2020-02-10 11:30:00|13889.8|13883.8|13887.6|13881.6|13889.9|13885.4|13886.8|13881.4|185
1581334500000|2020-02-10 11:35:00|13887.5|13881.5|13887.9|13881.9|13888.6|13884.2|13886.3|13881.5|216
1581334800000|2020-02-10 11:40:00|13887.8|13881.8|13886.3|13880.3|13888.2|13883.1|13884.8|13880.1|139
1581335100000|2020-02-10 11:45:00|13886.4|13880.4|13886.7|13880.7|13887.9|13882.9|13885|13880.1|210
1581335400000|2020-02-10 11:50:00|13886.6|13880.6|13885.9|13882.9|13887.4|13883|13884.9|13880.4|182
1581335700000|2020-02-10 11:55:00|13885.8|13882.8|13890.6|13884.6|13891|13886.3|13885.3|13880.8|265
1581336000000|2020-02-10 12:00:00|13890.7|13884.7|13890.9|13887.9|13892.6|13888.1|13889.7|13884.2|236
1581336300000|2020-02-10 12:05:00|13890.8|13887.8|13889.5|13886.5|13893.3|13888.9|13889.4|13885|227
1581336600000|2020-02-10 12:10:00|13889.6|13886.6|13890.6|13887.6|13892|13887.6|13889.4|13885.3|166
1581336900000|2020-02-10 12:15:00|13890.5|13887.5|13889.2|13886.2|13891.6|13887.5|13889.1|13884.6|182
1581337200000|2020-02-10 12:20:00|13889.3|13886.3|13888.8|13885.8|13890.5|13886.5|13888.2|13883.7|207
1581337500000|2020-02-10 12:25:00|13888.7|13885.7|13889.7|13886.7|13891.5|13886.7|13888.4|13883.9|192
1581337800000|2020-02-10 12:30:00|13891.3|13885.3|13891.1|13888.1|13891.5|13888.3|13889.6|13885.1|153
1581338100000|2020-02-10 12:35:00|13891.2|13888.2|13890.7|13887.7|13892.4|13888.2|13890.3|13886|154
1581338400000|2020-02-10 12:40:00|13890.8|13887.8|13891.4|13885.4|13892.3|13887.9|13889.3|13884.8|231
1581338700000|2020-02-10 12:45:00|13891.3|13885.3|13892.6|13886.6|13892.9|13888.6|13889.9|13885.3|205
1581339000000|2020-02-10 12:50:00|13892.5|13886.5|13893.1|13887.1|13894.7|13889.8|13891.5|13886.5|178
1581339300000|2020-02-10 12:55:00|13893.2|13887.2|13892.6|13889.6|13894.5|13890.2|13891.5|13887.1|213
1581339600000|2020-02-10 13:00:00|13892.5|13889.5|13893.8|13887.8|13894.4|13890.2|13891.9|13887.4|344
1581339900000|2020-02-10 13:05:00|13893.7|13887.7|13890.3|13887.3|13894.6|13890.2|13890.1|13886.1|302
1581340200000|2020-02-10 13:10:00|13890.4|13887.4|13891.2|13885.2|13892.2|13887.7|13889|13884.1|199
1581340500000|2020-02-10 13:15:00|13891.1|13885.1|13891.2|13888.2|13893.3|13888.8|13889.1|13884.5|237
1581340800000|2020-02-10 13:20:00|13891.3|13888.3|13889.7|13886.7|13892.7|13888.3|13889.1|13884.3|308
1581341100000|2020-02-10 13:25:00|13889.8|13886.8|13888.4|13882.4|13891.5|13886.8|13887.7|13882.1|320
1581341400000|2020-02-10 13:30:00|13888.3|13882.3|13889.1|13883.1|13892.4|13887.8|13887.9|13882.2|403
1581341700000|2020-02-10 13:35:00|13889|13883|13891.4|13885.4|13891.5|13886.4|13888.3|13882.3|245
1581342000000|2020-02-10 13:40:00|13891.3|13885.3|13890.4|13887.4|13892.5|13887.9|13889.2|13883.2|349
1581342300000|2020-02-10 13:45:00|13890.5|13887.5|13894.6|13891.6|13896.4|13891.9|13890.5|13886|336
1581342600000|2020-02-10 13:50:00|13894.5|13891.5|13900.6|13894.6|13902.6|13896.9|13894.5|13890|368
1581342900000|2020-02-10 13:55:00|13900.7|13894.7|13901.4|13895.4|13902.4|13897.7|13898.7|13894.2|445
1581343200000|2020-02-10 14:00:00|13901.5|13895.5|13896.9|13893.9|13901.5|13897.1|13896.8|13892.4|445
1581343500000|2020-02-10 14:05:00|13896.8|13893.8|13905.2|13899.2|13905.3|13900.4|13896.8|13892.7|426
1581343800000|2020-02-10 14:10:00|13905.1|13899.1|13905.5|13902.5|13907.5|13903.3|13903|13898.3|446
1581344100000|2020-02-10 14:15:00|13907.1|13901.1|13904.2|13898.2|13907.4|13903.1|13903.3|13898.1|381
1581344400000|2020-02-10 14:20:00|13904.3|13898.3|13904.1|13898.1|13904.3|13898.3|13903.6|13897.6|159
1581344700000|2020-02-10 14:25:00|13904|13898|13902.2|13896.2|13904.6|13899.4|13898.7|13894|251
1581345000000|2020-02-10 14:30:00|13902.1|13896.1|13895.4|13889.4|13902.1|13897.3|13894|13889.4|367
1581345300000|2020-02-10 14:35:00|13895.5|13889.5|13894.6|13891.6|13896.4|13892.4|13893.9|13889.4|252
1581345600000|2020-02-10 14:40:00|13894.7|13891.7|13895.9|13889.9|13897.7|13893.1|13894.4|13889.9|237
1581345900000|2020-02-10 14:45:00|13895.8|13889.8|13892.4|13889.4|13896|13891.4|13892.2|13887.2|233
1581346200000|2020-02-10 14:50:00|13892.5|13889.5|13891.7|13885.7|13894.8|13890.3|13890.1|13885.6|263
1581346500000|2020-02-10 14:55:00|13891.8|13885.8|13890.6|13884.6|13892.7|13888.3|13886.9|13882.2|261
1581346800000|2020-02-10 15:00:00|13890.7|13884.7|13897|13891|13897.3|13891.3|13888.1|13883.4|317
1581347100000|2020-02-10 15:05:00|13897.1|13891.1|13893.1|13887.1|13897.6|13892|13892.7|13886.8|405
1581347400000|2020-02-10 15:10:00|13893.2|13887.2|13893.9|13887.9|13895.1|13890.6|13890.7|13885.7|393
1581347700000|2020-02-10 15:15:00|13894|13888|13893.4|13887.4|13895.3|13890.6|13891.5|13886.9|410
1581348000000|2020-02-10 15:20:00|13893.5|13887.5|13895|13889|13895.4|13890.6|13892.9|13887|360
1581348300000|2020-02-10 15:25:00|13894.9|13888.9|13894|13888|13895.2|13890.6|13892.4|13886.8|323
1581348600000|2020-02-10 15:30:00|13894.1|13888.1|13894.6|13888.6|13895|13890.4|13892.5|13888|230
1581348900000|2020-02-10 15:35:00|13894.7|13888.7|13892|13889|13895.1|13889.1|13890.1|13884.1|301
1581349200000|2020-02-10 15:40:00|13892.2|13889.2|13894.4|13891.4|13896.6|13891.5|13892.2|13887.8|335
1581349500000|2020-02-10 15:45:00|13894.5|13891.5|13895.6|13892.6|13897.3|13892.8|13893.7|13889.8|264
1581349800000|2020-02-10 15:50:00|13895.5|13892.5|13898.6|13892.6|13899.5|13894.1|13894.5|13890.1|313
1581350100000|2020-02-10 15:55:00|13898.7|13892.7|13900.3|13894.3|13901.9|13896.8|13897.7|13892.7|346
1581350400000|2020-02-10 16:00:00|13900.4|13894.4|13898.5|13892.5|13901.1|13895.1|13898.4|13892.4|349
1581350700000|2020-02-10 16:05:00|13898.7|13892.7|13900.3|13894.3|13900.4|13894.4|13898|13892|175
1581351000000|2020-02-10 16:10:00|13900.4|13894.4|13898.3|13892.3|13900.5|13895|13897.7|13892.2|170
1581351300000|2020-02-10 16:15:00|13898.4|13892.4|13900.5|13894.5|13900.6|13895|13896|13891.6|201
1581351600000|2020-02-10 16:20:00|13900.4|13894.4|13900.1|13894.1|13901.7|13897.1|13899.4|13893.8|236
1581351900000|2020-02-10 16:25:00|13900|13894|13900.2|13894.2|13900.3|13895.4|13897.2|13892.5|167
1581352200000|2020-02-10 16:30:00|13900.3|13894.3|13898.8|13892.8|13900.3|13895.6|13896.7|13892.3|274
1581352500000|2020-02-10 16:35:00|13898.7|13892.7|13897.3|13894.3|13899.1|13894.5|13896.5|13891.6|226
1581352800000|2020-02-10 16:40:00|13897.1|13894.1|13897.8|13891.8|13899.7|13895.2|13895.8|13891.3|203
1581353100000|2020-02-10 16:45:00|13897.9|13891.9|13896.6|13890.6|13898.1|13893.5|13894.5|13889.5|201
1581353400000|2020-02-10 16:50:00|13896.5|13890.5|13896.4|13890.4|13897.2|13892.7|13894|13889.6|188
1581353700000|2020-02-10 16:55:00|13896.6|13890.6|13895.9|13892.9|13897.7|13893|13895.1|13890.4|178
1581354000000|2020-02-10 17:00:00|13895.8|13892.8|13896.7|13890.7|13898.4|13893.9|13895.4|13890.6|243
1581354300000|2020-02-10 17:05:00|13896.6|13890.6|13897.6|13891.6|13897.7|13891.8|13894.8|13888.9|255
1581354600000|2020-02-10 17:10:00|13897.7|13891.7|13896.5|13890.5|13897.7|13892.9|13895.5|13890.1|167
1581354900000|2020-02-10 17:15:00|13896.6|13890.6|13897|13891|13897.3|13892|13895|13890.3|132
1581355200000|2020-02-10 17:20:00|13896.9|13890.9|13896.5|13890.5|13897.8|13892.6|13894.8|13890.3|188
1581355500000|2020-02-10 17:25:00|13895|13892|13897|13891|13897.2|13892.4|13894.8|13890.2|164
1581355800000|2020-02-10 17:30:00|13897.1|13891.1|13897.3|13891.3|13898.1|13892.8|13895.8|13890.9|213
1581356100000|2020-02-10 17:35:00|13897.4|13891.4|13897.8|13891.8|13900.9|13895.5|13896.4|13890.7|296
1581356400000|2020-02-10 17:40:00|13897.7|13891.7|13898.5|13892.5|13899.2|13894.4|13895.6|13891|247
1581356700000|2020-02-10 17:45:00|13898.6|13892.6|13897.6|13891.6|13899.2|13894.5|13896.4|13891.3|218
1581357000000|2020-02-10 17:50:00|13897.7|13891.7|13899.8|13893.8|13900.6|13894.6|13896.4|13891.6|250
1581357300000|2020-02-10 17:55:00|13899.9|13893.9|13900.3|13894.3|13900.4|13894.4|13898.7|13892.7|168
1581357600000|2020-02-10 18:00:00|13900.2|13894.2|13899.3|13893.3|13900.5|13895.9|13898.8|13893.2|316
1581357900000|2020-02-10 18:05:00|13899.2|13893.2|13898|13892|13899.8|13894.4|13897.4|13891.9|189
1581358200000|2020-02-10 18:10:00|13897.7|13891.7|13896.7|13890.7|13898.3|13893.5|13895.4|13890.6|219
1581358500000|2020-02-10 18:15:00|13896.8|13890.8|13896.8|13890.8|13897.1|13892.5|13895.2|13890.4|191
1581358800000|2020-02-10 18:20:00|13896.9|13890.9|13895.2|13889.2|13897.1|13892.6|13893.5|13888.9|181
1581359100000|2020-02-10 18:25:00|13895.1|13889.1|13896.7|13890.7|13896.7|13890.7|13894.6|13888.6|198
1581359400000|2020-02-10 18:30:00|13896.6|13890.6|13896.9|13890.9|13897|13892|13895|13890.3|157
1581359700000|2020-02-10 18:35:00|13897|13891|13894.8|13888.8|13897|13892.3|13893.5|13888.6|221
1581360000000|2020-02-10 18:40:00|13894.9|13888.9|13894.5|13888.5|13895|13890.5|13892.8|13888.3|140
1581360300000|2020-02-10 18:45:00|13894.6|13888.6|13894.4|13888.4|13895|13890.5|13892.9|13888.2|118
1581360600000|2020-02-10 18:50:00|13894.5|13888.5|13894.9|13888.9|13895|13890.5|13892.9|13888.4|135
1581360900000|2020-02-10 18:55:00|13894.8|13888.8|13892.9|13889.9|13895.1|13890.5|13892.6|13888.2|115
1581361200000|2020-02-10 19:00:00|13894.3|13888.3|13895|13889|13895.2|13890.6|13892.9|13888.3|119
1581361500000|2020-02-10 19:05:00|13894.9|13888.9|13894.3|13888.3|13895.2|13890.6|13893|13888.2|139
1581361800000|2020-02-10 19:10:00|13894.5|13888.5|13894.1|13888.1|13894.5|13889.6|13892.5|13887.9|174
1581362100000|2020-02-10 19:15:00|13894|13888|13893.5|13887.5|13894.1|13889|13891.9|13887.3|64
1581362400000|2020-02-10 19:20:00|13893.6|13887.6|13893.3|13887.3|13893.6|13889.1|13891.8|13887.3|89
1581362700000|2020-02-10 19:25:00|13893.4|13887.4|13894.4|13888.4|13894.8|13890|13891.9|13887.2|127
1581363000000|2020-02-10 19:30:00|13894.5|13888.5|13894.6|13888.6|13894.6|13888.6|13894.3|13888.3|82
1581363300000|2020-02-10 19:35:00|13894.5|13888.5|13894.7|13888.7|13894.8|13890.2|13893.2|13888.2|95
1581363600000|2020-02-10 19:40:00|13894.8|13888.8|13895.4|13889.4|13896|13890|13894.7|13888.7|101
1581363900000|2020-02-10 19:45:00|13895.3|13889.3|13895.5|13889.5|13895.6|13889.6|13895|13889|164
1581364200000|2020-02-10 19:50:00|13895.6|13889.6|13895.3|13889.3|13895.9|13889.9|13895.1|13889.1|79
1581364500000|2020-02-10 19:55:00|13895.2|13889.2|13894.7|13888.7|13895.3|13889.3|13893.9|13887.9|206
1581364800000|2020-02-10 20:00:00|13894.6|13888.6|13895.1|13889.1|13895.5|13889.5|13894.3|13888.3|202
1581365100000|2020-02-10 20:05:00|13895|13889|13894.9|13888.9|13895.5|13889.5|13894.8|13888.8|152
1581365400000|2020-02-10 20:10:00|13894.8|13888.8|13894.9|13888.9|13895.2|13889.2|13894.6|13888.6|186
1581365700000|2020-02-10 20:15:00|13894.8|13888.8|13896.4|13890.4|13896.5|13890.5|13894.8|13888.8|142
1581366000000|2020-02-10 20:20:00|13896.3|13890.3|13896.5|13890.5|13896.5|13890.5|13895.8|13889.8|72
1581366300000|2020-02-10 20:25:00|13896.4|13890.4|13897.4|13891.4|13898.2|13892.2|13896.1|13890.1|172
1581366600000|2020-02-10 20:30:00|13897.3|13891.3|13897.5|13891.5|13897.8|13891.8|13896.5|13890.5|196
1581366900000|2020-02-10 20:35:00|13897.4|13891.4|13897.4|13891.4|13898.8|13892.8|13897.3|13891.3|229
1581367200000|2020-02-10 20:40:00|13897.5|13891.5|13896|13890|13898.2|13892.2|13896|13890|252
1581367500000|2020-02-10 20:45:00|13895.9|13889.9|13896.4|13890.4|13897|13891.6|13894.2|13889.8|211
1581367800000|2020-02-10 20:50:00|13896.3|13890.3|13895.5|13889.5|13896.5|13890.5|13895.2|13889.2|245
1581368100000|2020-02-10 20:55:00|13895.6|13889.6|13897.1|13891.1|13897.2|13891.2|13895.2|13889.2|238
1581368400000|2020-02-10 21:00:00|13897.2|13891.2|13897.8|13891.8|13898.3|13892.3|13897.1|13891.1|91
1581368700000|2020-02-10 21:05:00|13897.9|13891.9|13896.7|13890.7|13898.1|13892.1|13896.4|13890.4|92
1581369000000|2020-02-10 21:10:00|13896.6|13890.6|13896.9|13890.9|13897.2|13892.4|13895.4|13890.6|59
1581369300000|2020-02-10 21:15:00|13897|13891|13897|13891|13897.3|13891.3|13896.8|13890.8|64
1581369600000|2020-02-10 21:20:00|13896.9|13890.9|13897.5|13891.5|13897.5|13892.5|13895.5|13890.8|57
1581369900000|2020-02-10 21:25:00|13897.2|13891.2|13897.9|13891.9|13898|13892|13897.2|13891.2|90
1581370200000|2020-02-10 21:30:00|13897.8|13891.8|13897.2|13891.2|13897.9|13891.9|13896.9|13890.9|74
1581370500000|2020-02-10 21:35:00|13897.3|13891.3|13897.3|13891.3|13897.7|13891.7|13897|13891|56
1581370800000|2020-02-10 21:40:00|13897.2|13891.2|13897.4|13891.4|13897.7|13891.7|13896.7|13890.7|82
1581371100000|2020-02-10 21:45:00|13897.3|13891.3|13897.9|13891.9|13898.4|13892.4|13897.3|13891.3|68
1581371400000|2020-02-10 21:50:00|13898.2|13892.2|13898|13892|13898.9|13892.9|13898|13892|86
1581371700000|2020-02-10 21:55:00|13898.1|13892.1|13898.2|13892.2|13899|13892.9|13898.1|13892|364
1581372000000|2020-02-10 22:00:00|13898.3|13892.3|13897.8|13891.8|13898.3|13892.3|13897.8|13891.8|9
1581372300000|2020-02-10 22:05:00|13898.5|13891.7|13898.6|13892.5|13899|13892.7|13897.3|13891.3|69
1581372600000|2020-02-10 22:10:00|13898.8|13892.8|13897.8|13891.8|13899.4|13892.8|13897.6|13891.6|87
1581372900000|2020-02-10 22:15:00|13898.7|13892.7|13899|13892.2|13899.5|13893.1|13897.8|13891.5|84
1581373200000|2020-02-10 22:20:00|13899.1|13891.9|13898.8|13892.8|13899.1|13893|13898|13891.7|106
1581373500000|2020-02-10 22:25:00|13898.7|13892.7|13898.5|13892.5|13899.4|13893.2|13898.1|13891.6|58
1581373800000|2020-02-10 22:30:00|13899.1|13891.9|13898.4|13892.4|13899.2|13892.8|13898.1|13891.8|109
1581374100000|2020-02-10 22:35:00|13898.5|13892.5|13898.6|13892.6|13898.7|13892.7|13897.3|13891.3|73
1581374400000|2020-02-10 22:40:00|13898.5|13892.5|13898.6|13892.6|13898.9|13892.9|13898.1|13892|82
1581374700000|2020-02-10 22:45:00|13898.1|13892.1|13896.6|13890.6|13898.8|13892.8|13896.6|13890.6|82
1581375000000|2020-02-10 22:50:00|13896.7|13890.7|13896.6|13890.6|13897.1|13891.1|13896.5|13890.5|61
1581375300000|2020-02-10 22:55:00|13896.7|13890.7|13896.5|13890.5|13897.1|13891.1|13895.5|13889.5|98
1581375600000|2020-02-10 23:00:00|13896.3|13890.3|13897.3|13891.3|13899.4|13893.4|13896.2|13890.2|133
1581375900000|2020-02-10 23:05:00|13897.4|13891.4|13896.5|13890.5|13897.5|13891.5|13895.9|13889.9|167
1581376200000|2020-02-10 23:10:00|13896.3|13890.3|13896.6|13890.6|13897.8|13891.8|13895.4|13889.4|423
1581376500000|2020-02-10 23:15:00|13896.7|13890.7|13896.3|13890.3|13897.3|13892.8|13894.6|13890|139
1581376800000|2020-02-10 23:20:00|13896.2|13890.2|13896|13890|13896.5|13890.5|13895.8|13889.8|120
1581377100000|2020-02-10 23:25:00|13896.1|13890.1|13895.5|13892.5|13896.9|13892.5|13895.4|13889.9|137
1581377400000|2020-02-10 23:30:00|13895.4|13892.4|13896.9|13890.9|13897.2|13892.4|13895.4|13890.5|122
1581377700000|2020-02-10 23:35:00|13897.1|13891.1|13897.9|13891.9|13898.4|13892.4|13896.9|13890.9|137
1581378000000|2020-02-10 23:40:00|13898|13892|13897.5|13891.5|13898.2|13893.2|13896|13891.3|177
1581378300000|2020-02-10 23:45:00|13897.6|13891.6|13895.2|13889.2|13897.7|13893.1|13893.2|13887.2|170
1581378600000|2020-02-10 23:50:00|13893.8|13890.8|13893.5|13887.5|13895.5|13890.8|13892.3|13887.5|164
1581378900000|2020-02-10 23:55:00|13893.6|13887.6|13893.1|13887.1|13894.6|13890|13891.1|13885.1|237
1581379200000|2020-02-11 00:00:00|13893|13887|13893.3|13890.3|13894.9|13890.6|13890.4|13885.7|310
1581379500000|2020-02-11 00:05:00|13892.9|13889.9|13897.6|13891.6|13900.1|13894.3|13892.2|13888.2|251
1581379800000|2020-02-11 00:10:00|13897.4|13891.4|13898.2|13892.2|13899.2|13895|13895|13890.1|217
1581380100000|2020-02-11 00:15:00|13896.6|13893.6|13896.8|13893.8|13900|13894.9|13896.4|13892|233
1581380400000|2020-02-11 00:20:00|13896.7|13893.7|13892.3|13889.3|13898.4|13893.8|13891.9|13887.5|192
1581380700000|2020-02-11 00:25:00|13892.2|13889.2|13891.8|13888.8|13895.2|13890.7|13891.5|13887.1|158
1581381000000|2020-02-11 00:30:00|13891.9|13888.9|13888.7|13885.7|13892.6|13888.9|13888.3|13883.8|209
1581381300000|2020-02-11 00:35:00|13890.1|13884.1|13889.2|13886.2|13890.7|13886.4|13888.1|13883.5|211
1581381600000|2020-02-11 00:40:00|13889.1|13886.1|13888|13882|13890.8|13886.5|13885.5|13881|317
1581381900000|2020-02-11 00:45:00|13887.9|13881.9|13887.2|13881.2|13888.6|13884.3|13885|13880.1|344
1581382200000|2020-02-11 00:50:00|13887.1|13881.1|13887.6|13881.6|13888.4|13883.8|13885.5|13880.9|241
1581382500000|2020-02-11 00:55:00|13886|13883|13886.2|13883.2|13888.4|13884.1|13885.7|13881.5|255
1581382800000|2020-02-11 01:00:00|13886.1|13883.1|13885.4|13879.4|13889|13884.4|13883.6|13878.5|335
1581383100000|2020-02-11 01:05:00|13885.3|13879.3|13884.9|13878.9|13885.7|13881.1|13882.7|13878.2|249
1581383400000|2020-02-11 01:10:00|13885|13879|13883.4|13877.4|13885.3|13880.8|13881.9|13877.1|278
1581383700000|2020-02-11 01:15:00|13883.5|13877.5|13878.9|13875.9|13885|13879.6|13878.4|13873.9|386
1581384000000|2020-02-11 01:20:00|13879|13876|13882|13876|13882.4|13878|13878.5|13874.2|378
1581384300000|2020-02-11 01:25:00|13882.1|13876.1|13882.7|13876.7|13882.8|13878.3|13880.2|13875.6|245
1581384600000|2020-02-11 01:30:00|13882.6|13876.6|13882.5|13879.5|13884.6|13880.1|13881|13876.5|250
1581384900000|2020-02-11 01:35:00|13882.6|13879.6|13881.3|13878.3|13884.4|13880.3|13880.8|13877.6|267
1581385200000|2020-02-11 01:40:00|13881.4|13878.4|13883.1|13880.1|13884.5|13880.3|13881.3|13877.5|260
1581385500000|2020-02-11 01:45:00|13883|13880|13880.8|13877.8|13884.8|13880.7|13880.4|13876.5|228
1581385800000|2020-02-11 01:50:00|13880.7|13877.7|13878.9|13875.9|13882.2|13877.8|13878.5|13874.5|188
1581386100000|2020-02-11 01:55:00|13878.8|13875.8|13877.9|13874.9|13879.8|13876.2|13877.6|13873.2|224
1581386400000|2020-02-11 02:00:00|13878|13875|13877.9|13874.9|13881|13876.3|13877.5|13873.4|261
1581386700000|2020-02-11 02:05:00|13877.8|13874.8|13881|13878|13883.7|13879.1|13877.6|13873.3|313
1581387000000|2020-02-11 02:10:00|13881.1|13878.1|13884.1|13881.1|13885.6|13881.3|13881|13877.1|296
1581387300000|2020-02-11 02:15:00|13884.2|13881.2|13882.9|13879.9|13884.5|13881.5|13882.7|13879.7|154
1581387600000|2020-02-11 02:20:00|13883|13880|13881.4|13875.4|13884.8|13880.3|13880|13875.4|211
1581387900000|2020-02-11 02:25:00|13881.5|13875.5|13880.6|13877.6|13882.7|13878.2|13879.1|13874.9|232
1581388200000|2020-02-11 02:30:00|13880.7|13877.7|13880.8|13877.8|13887.7|13882.8|13880.6|13876.4|394
1581388500000|2020-02-11 02:35:00|13880.7|13877.7|13877.8|13874.8|13882.6|13878.2|13877.7|13873.5|271
1581388800000|2020-02-11 02:40:00|13877.7|13874.7|13878.7|13875.7|13880.4|13875.9|13877.5|13873.3|225
1581389100000|2020-02-11 02:45:00|13878.9|13875.9|13878.2|13875.2|13880.4|13876.4|13878|13873.7|258
1581389400000|2020-02-11 02:50:00|13878.3|13875.3|13878.1|13875.1|13879.3|13875.6|13877.6|13873.3|138
1581389700000|2020-02-11 02:55:00|13878.2|13875.2|13877.8|13874.8|13880.3|13876|13877.6|13873.2|226
1581390000000|2020-02-11 03:00:00|13877.9|13874.9|13877.7|13874.7|13879.6|13875|13877.5|13873.1|156
1581390300000|2020-02-11 03:05:00|13877.8|13874.8|13876.8|13873.8|13879.2|13874.8|13876.4|13873.2|178
1581390600000|2020-02-11 03:10:00|13876.7|13873.7|13877.2|13874.2|13877.7|13874.7|13876.5|13873.5|194
1581390900000|2020-02-11 03:15:00|13877.1|13874.1|13879|13876|13880.5|13876.1|13876.8|13872.9|277
1581391200000|2020-02-11 03:20:00|13878.9|13875.9|13879.4|13876.4|13881.1|13876.9|13878.6|13874.1|223
1581391500000|2020-02-11 03:25:00|13879.3|13876.3|13879.5|13876.5|13881.2|13876.7|13879|13874.4|246
1581391800000|2020-02-11 03:30:00|13879.6|13876.6|13881.4|13875.4|13881.7|13877.2|13879|13874.6|147
1581392100000|2020-02-11 03:35:00|13881.5|13875.5|13881.6|13875.6|13881.7|13877.5|13879.8|13875.5|123
1581392400000|2020-02-11 03:40:00|13880.1|13877.1|13880.7|13877.7|13883.4|13879|13880|13876.4|184
1581392700000|2020-02-11 03:45:00|13880.8|13877.8|13881|13878|13882.8|13878.3|13880.5|13876.1|132
1581393000000|2020-02-11 03:50:00|13880.9|13877.9|13879.4|13876.4|13882.2|13878|13878.7|13874.7|198
1581393300000|2020-02-11 03:55:00|13879.5|13876.5|13878.9|13875.9|13879.5|13876.5|13878.6|13875.6|87
1581393600000|2020-02-11 04:00:00|13879|13876|13881.3|13875.3|13881.4|13877|13878.9|13875.1|127
1581393900000|2020-02-11 04:05:00|13881.4|13875.4|13881.2|13875.2|13881.4|13876.9|13879.6|13875.1|80
1581394200000|2020-02-11 04:10:00|13881.3|13875.3|13880|13877|13881.5|13877.3|13879.5|13875|114
1581394500000|2020-02-11 04:15:00|13881.6|13875.6|13882.6|13876.6|13882.6|13878.4|13879.9|13875.4|85
1581394800000|2020-02-11 04:20:00|13882.7|13876.7|13881.3|13878.3|13882.9|13878.4|13880.9|13876.4|95
1581395100000|2020-02-11 04:25:00|13881.4|13878.4|13881.3|13878.3|13883|13878.5|13881.1|13876.8|56
1581395400000|2020-02-11 04:30:00|13881.4|13878.4|13881.4|13878.4|13881.4|13878.4|13881.1|13878.1|51
1581395700000|2020-02-11 04:35:00|13881.3|13878.3|13880.5|13877.5|13881.3|13878.3|13880.5|13877.5|84
1581396000000|2020-02-11 04:40:00|13880.6|13877.6|13880.9|13877.9|13882.5|13878.3|13880.6|13876.4|82
1581396300000|2020-02-11 04:45:00|13881|13878|13880.2|13877.2|13882.7|13878.6|13879.8|13875.4|182
1581396600000|2020-02-11 04:50:00|13880.1|13877.1|13877.1|13874.1|13881.2|13877.1|13876.9|13873.9|178
1581396900000|2020-02-11 04:55:00|13877|13874|13877.3|13874.3|13877.5|13874.5|13876.9|13873.9|90
1581397200000|2020-02-11 05:00:00|13877.2|13874.2|13877|13874|13879.1|13874.9|13876.7|13873|116
1581397500000|2020-02-11 05:05:00|13877.1|13874.1|13877.5|13874.5|13879.4|13874.9|13877|13872.6|98
1581397800000|2020-02-11 05:10:00|13877.6|13874.6|13877.3|13874.3|13879.3|13874.9|13877|13873|183
1581398100000|2020-02-11 05:15:00|13877.2|13874.2|13876.9|13873.9|13877.3|13874.3|13876.5|13873.5|120
1581398400000|2020-02-11 05:20:00|13877|13874|13876.8|13873.8|13877.3|13874.3|13876.8|13873.8|76
1581398700000|2020-02-11 05:25:00|13876.9|13873.9|13876.8|13873.8|13877.1|13874.1|13876.6|13873.6|111
1581399000000|2020-02-11 05:30:00|13876.9|13873.9|13876.9|13873.9|13878.4|13874.2|13876.6|13872.4|109
1581399300000|2020-02-11 05:35:00|13876.8|13873.8|13877|13874|13877.1|13874.1|13876.5|13873.5|87
1581399600000|2020-02-11 05:40:00|13876.9|13873.9|13877.2|13874.2|13878.5|13874.7|13876.6|13872.5|122
1581399900000|2020-02-11 05:45:00|13877.1|13874.1|13876.9|13873.9|13879.2|13875|13876.6|13872.5|176
1581400200000|2020-02-11 05:50:00|13877|13874|13876.7|13873.7|13877.7|13874.7|13876.7|13873.7|156
1581400500000|2020-02-11 05:55:00|13876.8|13873.8|13874.8|13871.8|13877.4|13873.8|13874.7|13871.1|294
1581400800000|2020-02-11 06:00:00|13875|13872|13874.9|13871.9|13876.5|13872.6|13874.6|13870.4|237
1581401100000|2020-02-11 06:05:00|13875|13872|13874.7|13871.7|13876.5|13872.2|13874.7|13870.5|139
1581401400000|2020-02-11 06:10:00|13874.9|13871.9|13874.8|13871.8|13876.3|13872.1|13874.6|13870.3|155
1581401700000|2020-02-11 06:15:00|13874.9|13871.9|13875|13872|13876.4|13872.1|13874.6|13870.2|132
1581402000000|2020-02-11 06:20:00|13874.8|13871.8|13875|13872|13875.1|13872.1|13874.7|13871.7|139
1581402300000|2020-02-11 06:25:00|13875.1|13872.1|13875.1|13872.1|13875.2|13872.2|13874.8|13871.8|109
1581402600000|2020-02-11 06:30:00|13875|13872|13875.6|13872.6|13877.3|13872.9|13874.8|13871|222
1581402900000|2020-02-11 06:35:00|13877.1|13871.1|13877.6|13874.6|13879.1|13874.9|13875.4|13871|349
1581403200000|2020-02-11 06:40:00|13879.2|13873.2|13879.1|13873.1|13880|13875.6|13877.4|13873|295
1581403500000|2020-02-11 06:45:00|13879|13873|13877.3|13874.3|13879.3|13875|13877.2|13872.8|301
1581403800000|2020-02-11 06:50:00|13877.4|13874.4|13875.8|13872.8|13877.6|13874.6|13875.7|13872.7|209
1581404100000|2020-02-11 06:55:00|13875.7|13872.7|13876.8|13873.8|13878.4|13874.3|13875.6|13872.1|163
1581404400000|2020-02-11 07:00:00|13876.9|13873.9|13879.2|13876.2|13880.6|13876.3|13876.9|13872.5|252
1581404700000|2020-02-11 07:05:00|13879.1|13876.1|13880.7|13877.7|13882.7|13878.2|13878.6|13874.9|252
1581405000000|2020-02-11 07:10:00|13880.8|13877.8|13882.6|13879.6|13884.5|13880.1|13880.6|13876.2|412
1581405300000|2020-02-11 07:15:00|13882.7|13879.7|13883.4|13880.4|13885.8|13881.3|13882.3|13877.9|381
1581405600000|2020-02-11 07:20:00|13883.5|13880.5|13881.2|13878.2|13886.1|13881.7|13881.2|13876.6|341
1581405900000|2020-02-11 07:25:00|13882.7|13876.7|13879.3|13876.3|13883|13878.5|13878.5|13874.4|300
1581406200000|2020-02-11 07:30:00|13879.2|13876.2|13880.3|13877.3|13881.9|13877.5|13878.4|13874.5|265
1581406500000|2020-02-11 07:35:00|13880.2|13877.2|13884|13878|13884.2|13879.7|13879.7|13875.1|347
1581406800000|2020-02-11 07:40:00|13884.1|13878.1|13884.4|13878.4|13884.5|13880.5|13882.3|13877.8|349
1581407100000|2020-02-11 07:45:00|13884.3|13878.3|13882.8|13879.8|13885.6|13881|13882.3|13877.9|345
1581407400000|2020-02-11 07:50:00|13882.9|13879.9|13885.2|13882.2|13887.4|13883|13882.5|13878|316
1581407700000|2020-02-11 07:55:00|13885.3|13882.3|13885.6|13882.6|13889.7|13885.6|13884.7|13880.3|379
1581408000000|2020-02-11 08:00:00|13885.7|13882.7|13882.4|13879.4|13887.7|13883.7|13881.5|13877.3|459
1581408300000|2020-02-11 08:05:00|13882.5|13879.5|13884.4|13881.4|13886.9|13882.6|13882.5|13878.5|347
1581408600000|2020-02-11 08:10:00|13884.3|13881.3|13886.4|13880.4|13886.4|13883|13883.8|13879.5|332
1581408900000|2020-02-11 08:15:00|13884.7|13881.7|13883.7|13880.7|13885.9|13881.9|13883|13878.5|292
1581409200000|2020-02-11 08:20:00|13883.8|13880.8|13882.8|13879.8|13885.5|13881.1|13881.7|13878.5|250
1581409500000|2020-02-11 08:25:00|13882.9|13879.9|13880.7|13877.7|13883.7|13880|13880.7|13877.7|224
1581409800000|2020-02-11 08:30:00|13880.9|13877.9|13878.3|13875.3|13882.5|13878|13877.8|13874|380
1581410100000|2020-02-11 08:35:00|13878.2|13875.2|13878.1|13875.1|13879.9|13875.8|13877.4|13873.5|270
1581410400000|2020-02-11 08:40:00|13878.2|13875.2|13878.6|13875.6|13882.2|13877.8|13877.8|13873.9|392
1581410700000|2020-02-11 08:45:00|13878.7|13875.7|13879.5|13876.5|13881.4|13877.2|13878.5|13874|323
1581411000000|2020-02-11 08:50:00|13879.4|13876.4|13877.5|13874.5|13881.2|13876.6|13877.4|13873.2|307
1581411300000|2020-02-11 08:55:00|13877.6|13874.6|13877.7|13874.7|13878.1|13875.1|13877|13874|207
1581411600000|2020-02-11 09:00:00|13877.8|13874.8|13882.3|13879.3|13883.2|13880.2|13877.8|13874.8|338
1581411900000|2020-02-11 09:05:00|13882.4|13879.4|13882.6|13879.6|13884.8|13881.1|13881.8|13878.6|285
1581412200000|2020-02-11 09:10:00|13882.7|13879.7|13881.5|13878.5|13883.2|13879.8|13881|13876.9|340
1581412500000|2020-02-11 09:15:00|13881.4|13878.4|13879.2|13876.2|13882.4|13878.6|13879|13876|231
1581412800000|2020-02-11 09:20:00|13879.1|13876.1|13875.6|13872.6|13879.7|13876.2|13874.8|13870.6|207
1581413100000|2020-02-11 09:25:00|13875.5|13872.5|13877.6|13871.6|13877.6|13873.2|13875.4|13871|120
1581413400000|2020-02-11 09:30:00|13877.7|13871.7|13875.6|13872.6|13877.7|13873.4|13874.3|13869.9|267
1581413700000|2020-02-11 09:35:00|13875.5|13872.5|13874.4|13871.4|13877.1|13873|13873.5|13869.1|254
1581414000000|2020-02-11 09:40:00|13874.3|13871.3|13876.3|13873.3|13877.2|13873.3|13874|13871|248
1581414300000|2020-02-11 09:45:00|13876.2|13873.2|13874.9|13871.9|13877.7|13873.4|13874|13870|194
1581414600000|2020-02-11 09:50:00|13874.8|13871.8|13873.9|13870.9|13876.5|13872.2|13873.8|13869.9|205
1581414900000|2020-02-11 09:55:00|13874|13871|13874.2|13871.2|13874.3|13871.3|13873.7|13870.7|92
1581415200000|2020-02-11 10:00:00|13874.3|13871.3|13874.1|13871.1|13874.6|13871.6|13873.7|13870.7|145
1581415500000|2020-02-11 10:05:00|13874|13871|13875.1|13872.1|13876.4|13872.2|13874|13870.2|134
1581415800000|2020-02-11 10:10:00|13875.2|13872.2|13874.1|13871.1|13876.5|13872.3|13874.1|13870.2|144
1581416100000|2020-02-11 10:15:00|13874|13871|13874.1|13871.1|13876.2|13872.2|13873.9|13870.2|105
1581416400000|2020-02-11 10:20:00|13874.2|13871.2|13874.8|13871.8|13876.6|13872.2|13874|13870.2|103
1581416700000|2020-02-11 10:25:00|13874.9|13871.9|13876.3|13870.3|13876.4|13872.1|13874.5|13870.1|151
1581417000000|2020-02-11 10:30:00|13876.4|13870.4|13874.1|13871.1|13876.4|13872.2|13874.1|13870.4|91
1581417300000|2020-02-11 10:35:00|13874.2|13871.2|13874|13871|13875.2|13872.2|13873.6|13870.6|160
1581417600000|2020-02-11 10:40:00|13873.9|13870.9|13873.7|13870.7|13874.3|13871.3|13873.6|13870.6|140
1581417900000|2020-02-11 10:45:00|13873.8|13870.8|13875.1|13872.1|13875.9|13872.9|13873.8|13870.8|184
1581418200000|2020-02-11 10:50:00|13875.2|13872.2|13874.3|13871.3|13876.7|13872.3|13874.1|13869.8|229
1581418500000|2020-02-11 10:55:00|13874.2|13871.2|13874.5|13871.5|13875.4|13872.1|13873.6|13869.3|224
1581418800000|2020-02-11 11:00:00|13874.6|13871.6|13875.3|13872.3|13876.8|13872.4|13874.3|13870|254
1581419100000|2020-02-11 11:05:00|13875.4|13872.4|13875.2|13872.2|13876.8|13872.7|13874.7|13870.5|185
1581419400000|2020-02-11 11:10:00|13875.3|13872.3|13874.5|13871.5|13877.4|13872.8|13874.2|13869.8|188
1581419700000|2020-02-11 11:15:00|13876.1|13870.1|13876.5|13870.5|13876.7|13872.2|13874.3|13869.8|198
1581420000000|2020-02-11 11:20:00|13876.6|13870.6|13874.4|13871.4|13876.6|13872.1|13874.1|13869.6|139
1581420300000|2020-02-11 11:25:00|13874.5|13871.5|13874.5|13871.5|13876.4|13872|13874.2|13869.8|153
1581420600000|2020-02-11 11:30:00|13874.4|13871.4|13874.4|13871.4|13876.1|13871.7|13873.8|13869.8|185
1581420900000|2020-02-11 11:35:00|13874.5|13871.5|13874.4|13871.4|13874.9|13871.9|13874.2|13871.2|127
1581421200000|2020-02-11 11:40:00|13876|13870|13874.2|13871.2|13876|13871.5|13873.6|13869.9|77
1581421500000|2020-02-11 11:45:00|13874.3|13871.3|13874.1|13871.1|13875.6|13871.3|13873.9|13869.6|76
1581421800000|2020-02-11 11:50:00|13874|13871|13874.2|13871.2|13875.5|13871.3|13873.7|13869.2|136
1581422100000|2020-02-11 11:55:00|13874.1|13871.1|13876.2|13870.2|13876.6|13872.2|13874.1|13869.8|233
1581422400000|2020-02-11 12:00:00|13876.1|13870.1|13874.7|13871.7|13876.1|13871.7|13874.1|13869.6|154
1581422700000|2020-02-11 12:05:00|13874.6|13871.6|13875.5|13872.5|13877.1|13872.7|13873.7|13869.4|221
1581423000000|2020-02-11 12:10:00|13875.6|13872.6|13875.7|13872.7|13877|13873|13874.6|13870.4|185
1581423300000|2020-02-11 12:15:00|13875.6|13872.6|13877.2|13871.2|13877.8|13873.4|13875.3|13871|218
1581423600000|2020-02-11 12:20:00|13877.1|13871.1|13874.4|13871.4|13877.6|13872.9|13874.1|13870.4|253
1581423900000|2020-02-11 12:25:00|13874.5|13871.5|13873.6|13870.6|13876.1|13871.9|13873.6|13869.4|180
1581424200000|2020-02-11 12:30:00|13873.5|13870.5|13873.8|13870.8|13874.1|13871.1|13873.5|13870.5|123
1581424500000|2020-02-11 12:35:00|13873.9|13870.9|13874|13871|13874|13871|13873.5|13870.5|68
1581424800000|2020-02-11 12:40:00|13873.9|13870.9|13873.8|13870.8|13875.4|13871.6|13873.6|13869.4|93
1581425100000|2020-02-11 12:45:00|13873.9|13870.9|13873.1|13870.1|13875.2|13871|13872.7|13869|151
1581425400000|2020-02-11 12:50:00|13873.2|13870.2|13873.5|13870.5|13875|13870.7|13872.7|13868.7|152
1581425700000|2020-02-11 12:55:00|13873.6|13870.6|13875.7|13872.7|13877.5|13874.1|13873.4|13870.4|285
1581426000000|2020-02-11 13:00:00|13875.6|13872.6|13877.6|13874.6|13878.3|13874.9|13875.2|13871.8|302
1581426300000|2020-02-11 13:05:00|13877.5|13874.5|13879.4|13876.4|13881.3|13876.8|13877.4|13873.2|290
1581426600000|2020-02-11 13:10:00|13879.3|13876.3|13878.4|13875.4|13881.2|13876.8|13878.2|13873.8|392
1581426900000|2020-02-11 13:15:00|13878.5|13875.5|13875.4|13872.4|13879.7|13875.6|13875|13870.6|417
1581427200000|2020-02-11 13:20:00|13875.5|13872.5|13875.7|13872.7|13877.4|13873.4|13875.1|13870.5|214
1581427500000|2020-02-11 13:25:00|13875.8|13872.8|13881|13875|13881|13875.7|13875.3|13871.1|454
1581427800000|2020-02-11 13:30:00|13881.1|13875.1|13881|13875|13882|13877.8|13877.7|13873.5|469
1581428100000|2020-02-11 13:35:00|13880.9|13874.9|13877|13871|13882|13877.5|13875.5|13870.9|415
1581428400000|2020-02-11 13:40:00|13875.7|13872.7|13875|13872|13877.3|13872.8|13873.5|13869.5|376
1581428700000|2020-02-11 13:45:00|13875.1|13872.1|13875.3|13872.3|13878|13873.6|13874.8|13870.4|399
1581429000000|2020-02-11 13:50:00|13875.1|13872.1|13873.7|13870.7|13875.9|13872.2|13872.8|13868.4|343
1581429300000|2020-02-11 13:55:00|13873.8|13870.8|13872.8|13869.8|13874|13871|13872.6|13869.6|163
1581429600000|2020-02-11 14:00:00|13872.7|13869.7|13872.9|13869.9|13873.4|13870.4|13872.4|13869.4|210
1581429900000|2020-02-11 14:05:00|13873|13870|13872.8|13869.8|13874.5|13870.8|13872.5|13868.5|260
1581430200000|2020-02-11 14:10:00|13872.7|13869.7|13872.8|13869.8|13873.1|13870.1|13872.4|13869.4|278
1581430500000|2020-02-11 14:15:00|13872.7|13869.7|13871.6|13868.6|13874.2|13869.9|13871.5|13868.2|294
1581430800000|2020-02-11 14:20:00|13871.7|13868.7|13871.6|13868.6|13873.3|13869.1|13871.4|13867.1|228
1581431100000|2020-02-11 14:25:00|13871.7|13868.7|13876|13870|13876.1|13871.6|13871.5|13867.8|294
1581431400000|2020-02-11 14:30:00|13875.8|13869.8|13875|13869|13876.3|13871.7|13872.9|13868.6|487
1581431700000|2020-02-11 14:35:00|13875.1|13869.1|13873.7|13867.7|13876.8|13872.3|13872.1|13867.5|458
1581432000000|2020-02-11 14:40:00|13872.3|13869.3|13871.8|13868.8|13874.5|13870|13871.5|13867.2|285
1581432300000|2020-02-11 14:45:00|13871.9|13868.9|13871.8|13868.8|13874.1|13869.7|13871.7|13867.4|227
1581432600000|2020-02-11 14:50:00|13871.7|13868.7|13865.2|13862.2|13874.3|13869.9|13865|13860.1|378
1581432900000|2020-02-11 14:55:00|13865.3|13862.3|13865.1|13859.1|13868.1|13863.4|13862.2|13857.8|341
1581433200000|2020-02-11 15:00:00|13865|13859|13861.9|13858.9|13865.7|13862.3|13861.5|13857.3|319
1581433500000|2020-02-11 15:05:00|13861.8|13858.8|13861.7|13858.7|13864|13859.3|13861.7|13857.5|192
1581433800000|2020-02-11 15:10:00|13861.8|13858.8|13861.8|13858.8|13864.3|13859.8|13861.5|13857.1|207
1581434100000|2020-02-11 15:15:00|13861.9|13858.9|13861.9|13858.9|13863.1|13859.9|13861.5|13857.1|214
1581434400000|2020-02-11 15:20:00|13861.8|13858.8|13862.2|13859.2|13864.3|13859.7|13861.5|13857.7|155
1581434700000|2020-02-11 15:25:00|13862.3|13859.3|13864|13861|13865.7|13861|13862|13859|133
1581435000000|2020-02-11 15:30:00|13863.9|13860.9|13865.4|13859.4|13865.8|13861.4|13862.4|13857.9|313
1581435300000|2020-02-11 15:35:00|13865.5|13859.5|13864|13861|13867.5|13863.8|13863.9|13859.3|370
1581435600000|2020-02-11 15:40:00|13864.1|13861.1|13865.8|13859.8|13866.4|13861.9|13863.6|13859.1|290
1581435900000|2020-02-11 15:45:00|13865.9|13859.9|13864.2|13861.2|13866.7|13862.8|13863.6|13859.1|272
1581436200000|2020-02-11 15:50:00|13864.1|13861.1|13864|13861|13865.7|13861.3|13863.4|13858.9|307
1581436500000|2020-02-11 15:55:00|13863.9|13860.9|13863.1|13860.1|13867|13862.3|13861.8|13857.2|304
1581436800000|2020-02-11 16:00:00|13863.2|13860.2|13865.8|13859.8|13868|13863.1|13863.2|13859|384
1581437100000|2020-02-11 16:05:00|13865.9|13859.9|13862.6|13859.6|13866.3|13861.9|13861.8|13857.5|324
1581437400000|2020-02-11 16:10:00|13862.7|13859.7|13861.9|13858.9|13864.3|13860.1|13861.8|13857.6|177
1581437700000|2020-02-11 16:15:00|13862|13859|13862.1|13859.1|13862.2|13859.2|13861.6|13858.6|129
1581438000000|2020-02-11 16:20:00|13862|13859|13862.9|13859.9|13862.9|13859.9|13861.7|13858.7|113
1581438300000|2020-02-11 16:25:00|13862.8|13859.8|13864.1|13861.1|13865.7|13861.4|13862.6|13858.1|116
1581438600000|2020-02-11 16:30:00|13865.5|13859.5|13866.8|13860.8|13867|13862.3|13863.9|13859.3|209
1581438900000|2020-02-11 16:35:00|13866.7|13860.7|13865.5|13862.5|13867.6|13862.9|13863.6|13859.4|318
1581439200000|2020-02-11 16:40:00|13865.4|13862.4|13865.9|13862.9|13869.4|13865|13865.3|13861.1|390
1581439500000|2020-02-11 16:45:00|13866|13863|13868.2|13862.2|13868.7|13863.9|13865.9|13861|197
1581439800000|2020-02-11 16:50:00|13868|13862|13866.7|13863.7|13868.7|13864.1|13866.2|13862|144
1581440100000|2020-02-11 16:55:00|13866.8|13863.8|13867.6|13861.6|13869.3|13865.1|13866|13861.3|280
1581440400000|2020-02-11 17:00:00|13867.5|13861.5|13865.5|13859.5|13868.2|13863.2|13863.8|13859.1|288
1581440700000|2020-02-11 17:05:00|13865.4|13859.4|13863.9|13860.9|13866|13861.5|13863.6|13859.2|154
1581441000000|2020-02-11 17:10:00|13865.5|13859.5|13864.6|13861.6|13866.2|13861.6|13863.8|13859.2|213
1581441300000|2020-02-11 17:15:00|13866.2|13860.2|13863.3|13860.3|13866.5|13861.9|13862.8|13858.6|211
1581441600000|2020-02-11 17:20:00|13863.2|13860.2|13864.6|13858.6|13865|13860.4|13862.7|13858.1|274
1581441900000|2020-02-11 17:25:00|13864.7|13858.7|13861.8|13858.8|13864.7|13859.9|13861.7|13857.4|180
1581442200000|2020-02-11 17:30:00|13861.9|13858.9|13861.9|13858.9|13863.6|13859.5|13861.6|13857.3|164
1581442500000|2020-02-11 17:35:00|13862|13859|13862.1|13859.1|13863.6|13859.5|13861.8|13857.3|169
1581442800000|2020-02-11 17:40:00|13862.2|13859.2|13862.3|13859.3|13863.5|13859.6|13861.6|13857.3|143
1581443100000|2020-02-11 17:45:00|13862.4|13859.4|13862.4|13859.4|13863.8|13859.5|13861.9|13857.5|122
1581443400000|2020-02-11 17:50:00|13862.5|13859.5|13864.4|13858.4|13865.1|13860.7|13862.4|13858.2|143
1581443700000|2020-02-11 17:55:00|13864.3|13858.3|13864.6|13858.6|13864.7|13860|13862.7|13858.1|107
1581444000000|2020-02-11 18:00:00|13864.5|13858.5|13864.5|13858.5|13865.2|13859.2|13864.2|13858.2|160
1581444300000|2020-02-11 18:05:00|13864.6|13858.6|13864.6|13858.6|13865.4|13859.4|13864.3|13858.3|250
1581444600000|2020-02-11 18:10:00|13864.5|13858.5|13864.2|13858.2|13864.8|13858.8|13864.1|13858.1|206
1581444900000|2020-02-11 18:15:00|13864.3|13858.3|13864.4|13858.4|13865.1|13859.1|13863.8|13857.8|259
1581445200000|2020-02-11 18:20:00|13864.5|13858.5|13864.7|13858.7|13865.1|13860|13863|13858.4|343
1581445500000|2020-02-11 18:25:00|13864.8|13858.8|13865.4|13859.4|13865.4|13859.4|13864.5|13858.5|291
1581445800000|2020-02-11 18:30:00|13865.3|13859.3|13862.9|13859.9|13865.4|13860.3|13862.9|13858.4|169
1581446100000|2020-02-11 18:35:00|13863|13860|13865.1|13859.1|13865.1|13860.2|13862.1|13857.7|140
1581446400000|2020-02-11 18:40:00|13865.2|13859.2|13865.1|13859.1|13865.3|13860.7|13863.5|13858.7|134
1581446700000|2020-02-11 18:45:00|13865|13859|13864.1|13861.1|13865.6|13861.2|13863.3|13859|235
1581447000000|2020-02-11 18:50:00|13864.2|13861.2|13866.8|13860.8|13866.9|13862.3|13864|13859.6|160
1581447300000|2020-02-11 18:55:00|13865.2|13862.2|13867|13861|13867.3|13862.7|13865.1|13860.5|238
1581447600000|2020-02-11 19:00:00|13865.5|13862.5|13866.7|13860.7|13867.3|13862.8|13865.2|13860.3|250
1581447900000|2020-02-11 19:05:00|13866.8|13860.8|13867.2|13861.2|13867.3|13862.7|13865.1|13860.7|253
1581448200000|2020-02-11 19:10:00|13867.3|13861.3|13866.3|13860.3|13867.3|13862.6|13865.1|13860.2|219
1581448500000|2020-02-11 19:15:00|13866.2|13860.2|13866.2|13860.2|13866.7|13861.9|13864.8|13859.9|116
1581448800000|2020-02-11 19:20:00|13866.3|13860.3|13866.5|13860.5|13866.8|13861.8|13864.5|13860|141
1581449100000|2020-02-11 19:25:00|13866.6|13860.6|13866.6|13860.6|13867.7|13861.7|13866.5|13860.5|157
1581449400000|2020-02-11 19:30:00|13866.7|13860.7|13867.2|13861.2|13867.7|13863.4|13865.9|13860.7|152
1581449700000|2020-02-11 19:35:00|13865.6|13862.6|13866.9|13860.9|13867.2|13862.7|13864.9|13860.4|137
1581450000000|2020-02-11 19:40:00|13866.8|13860.8|13866.3|13860.3|13866.8|13860.8|13866.1|13860.1|140
1581450300000|2020-02-11 19:45:00|13866.4|13860.4|13865.9|13859.9|13866.7|13861.5|13864.4|13859.8|103
1581450600000|2020-02-11 19:50:00|13864.3|13861.3|13866.5|13860.5|13866.6|13861.8|13864.3|13859.8|92
1581450900000|2020-02-11 19:55:00|13866.6|13860.6|13866.5|13860.5|13867|13861|13866.3|13860.3|117
1581451200000|2020-02-11 20:00:00|13866.6|13860.6|13866.6|13860.6|13867|13861|13866.4|13860.4|128
1581451500000|2020-02-11 20:05:00|13866.7|13860.7|13866.7|13860.7|13867|13861|13866.3|13860.3|154
1581451800000|2020-02-11 20:10:00|13866.6|13860.6|13866.9|13860.9|13867|13861|13866.4|13860.4|104
1581452100000|2020-02-11 20:15:00|13867|13861|13867.3|13861.3|13867.9|13861.9|13866.8|13860.8|242
1581452400000|2020-02-11 20:20:00|13867.2|13861.2|13866.1|13860.1|13867.5|13861.5|13865.8|13859.8|172
1581452700000|2020-02-11 20:25:00|13866|13860|13866.6|13860.6|13866.9|13861.8|13864.7|13859.9|232
1581453000000|2020-02-11 20:30:00|13866.5|13860.5|13866.7|13860.7|13867.1|13861.1|13866.4|13860.4|339
1581453300000|2020-02-11 20:35:00|13866.5|13860.5|13866.6|13860.6|13867|13861|13866.4|13860.4|165
1581453600000|2020-02-11 20:40:00|13866.4|13860.4|13866.7|13860.7|13866.9|13860.9|13866.3|13860.3|193
1581453900000|2020-02-11 20:45:00|13866.6|13860.6|13866.6|13860.6|13866.9|13860.9|13866|13860|161
1581454200000|2020-02-11 20:50:00|13866.5|13860.5|13866.8|13860.8|13867.3|13861.3|13866.2|13860.2|275
1581454500000|2020-02-11 20:55:00|13866.7|13860.7|13869.7|13863.7|13869.9|13863.9|13866.7|13860.7|274
1581454800000|2020-02-11 21:00:00|13869.6|13863.6|13869|13863|13869.9|13865.3|13867.9|13861.9|129
1581455100000|2020-02-11 21:05:00|13869.1|13863.1|13869.3|13863.3|13869.5|13863.5|13868.6|13862.6|84
1581455400000|2020-02-11 21:10:00|13869.2|13863.2|13869.2|13863.2|13869.7|13863.7|13869|13863|101
1581455700000|2020-02-11 21:15:00|13869.1|13863.1|13868.6|13862.6|13869.1|13863.1|13868.3|13862.3|88
1581456000000|2020-02-11 21:20:00|13868.8|13862.8|13869.1|13863.1|13869.4|13863.4|13868.7|13862.7|125
1581456300000|2020-02-11 21:25:00|13869.2|13863.2|13869|13863|13869.4|13864.9|13867.9|13862.9|94
1581456600000|2020-02-11 21:30:00|13869.2|13863.2|13868.7|13862.7|13869.2|13863.2|13868.1|13862.1|97
1581456900000|2020-02-11 21:35:00|13868.6|13862.6|13868.6|13862.6|13869.7|13863.7|13868.1|13862.1|108
1581457200000|2020-02-11 21:40:00|13868.5|13862.5|13868.5|13862.5|13868.9|13862.9|13868.1|13862.1|83
1581457500000|2020-02-11 21:45:00|13868.6|13862.6|13867.2|13861.2|13869.1|13863.1|13866.9|13860.9|97
1581457800000|2020-02-11 21:50:00|13867|13861|13868.1|13862.1|13868.1|13862.1|13866.5|13860.5|151
1581458100000|2020-02-11 21:55:00|13867.4|13861.4|13867.6|13861.6|13868|13862|13866|13860|128
1581458400000|2020-02-11 22:00:00|13867.3|13861.3|13866.8|13860.2|13867.7|13861.7|13865.9|13859.9|21
1581458700000|2020-02-11 22:05:00|13867.4|13858.1|13867.1|13861.1|13867.8|13861.5|13864.9|13855.1|54
1581459000000|2020-02-11 22:10:00|13866.3|13860.3|13865.8|13859.4|13867.5|13861.5|13865.1|13856.2|100
1581459300000|2020-02-11 22:15:00|13866.3|13857.8|13866|13860|13867.7|13860.8|13865.3|13856.7|102
1581459600000|2020-02-11 22:20:00|13866.1|13860.1|13866.6|13860.6|13868.1|13861.1|13865.8|13859.5|103
1581459900000|2020-02-11 22:25:00|13866.5|13860.5|13866.8|13860.5|13868|13860.9|13866.1|13859.2|107
1581460200000|2020-02-11 22:30:00|13867.9|13859.9|13867.4|13860.2|13868.6|13860.7|13865.7|13858.6|137
1581460500000|2020-02-11 22:35:00|13867.5|13859.8|13867.5|13860.1|13868.5|13860.3|13866.7|13859.3|153
1581460800000|2020-02-11 22:40:00|13868.1|13859.8|13866.9|13860.3|13868.1|13860.7|13866.5|13859.5|173
1581461100000|2020-02-11 22:45:00|13867|13860.2|13867.1|13860.1|13867.8|13860.9|13865.5|13859.3|80
1581461400000|2020-02-11 22:50:00|13866.6|13860.6|13866.6|13860.6|13868.3|13860.6|13865.4|13859.2|85
1581461700000|2020-02-11 22:55:00|13867|13860.2|13867|13859.6|13867.7|13860.9|13865.4|13859.4|94
1581462000000|2020-02-11 23:00:00|13866.7|13860|13867.8|13861.8|13868.1|13862.7|13865.4|13859.7|140
1581462300000|2020-02-11 23:05:00|13867.9|13861.9|13868.1|13862.1|13868.3|13862.3|13866.9|13860.9|101
1581462600000|2020-02-11 23:10:00|13868|13862|13868.1|13862.1|13868.5|13862.5|13867.2|13861.2|91
1581462900000|2020-02-11 23:15:00|13868|13862|13868|13862|13873|13867|13866.6|13860.6|153
1581463200000|2020-02-11 23:20:00|13868.2|13862.2|13866.4|13860.4|13869|13863|13866.2|13860.2|146
1581463500000|2020-02-11 23:25:00|13866.5|13860.5|13865.3|13859.3|13867.2|13862.2|13864.1|13859.3|75
1581463800000|2020-02-11 23:30:00|13865.4|13859.4|13865.5|13859.5|13865.7|13861.2|13863.7|13859.2|71
1581464100000|2020-02-11 23:35:00|13865.4|13859.4|13862.3|13859.3|13865.6|13859.6|13862.3|13857.9|105
1581464400000|2020-02-11 23:40:00|13862.4|13859.4|13864.2|13858.2|13864.5|13859.7|13862.2|13857.6|118
1581464700000|2020-02-11 23:45:00|13862.6|13859.6|13863|13860|13865.9|13860|13862.6|13858.1|130
1581465000000|2020-02-11 23:50:00|13864.5|13858.5|13866|13860|13866.7|13861.5|13864|13858.4|103
1581465300000|2020-02-11 23:55:00|13866.2|13860.2|13864.4|13861.4|13866.5|13861.9|13864.2|13859.7|61
1581465600000|2020-02-12 00:00:00|13865.9|13859.9|13867.9|13864.9|13869.4|13864.9|13864.1|13859.7|141
1581465900000|2020-02-12 00:05:00|13867.8|13864.8|13869.8|13863.8|13871.2|13866.2|13866.2|13861.8|153
1581466200000|2020-02-12 00:10:00|13869.9|13863.9|13869.3|13866.3|13870.8|13866.5|13868.7|13863.8|173
1581466500000|2020-02-12 00:15:00|13869.2|13866.2|13870.3|13867.3|13875.5|13871|13868.9|13864.3|328
1581466800000|2020-02-12 00:20:00|13870.2|13867.2|13870.3|13867.3|13871.8|13867.4|13868.9|13864.7|153
1581467100000|2020-02-12 00:25:00|13870.4|13867.4|13874.2|13871.2|13874.3|13871.3|13870.3|13866.6|262
1581467400000|2020-02-12 00:30:00|13874.1|13871.1|13873.3|13870.3|13876.9|13872.4|13873.1|13868.6|222
1581467700000|2020-02-12 00:35:00|13873.4|13870.4|13874.2|13871.2|13875.2|13871.3|13872.3|13868.1|213
1581468000000|2020-02-12 00:40:00|13874.3|13871.3|13873.8|13870.8|13875.8|13871.4|13873|13869.1|201
1581468300000|2020-02-12 00:45:00|13873.7|13870.7|13878.1|13875.1|13878.8|13875.3|13873.5|13869.2|209
1581468600000|2020-02-12 00:50:00|13877.3|13874.3|13874.5|13871.5|13880.6|13876.1|13873|13868.9|310
1581468900000|2020-02-12 00:55:00|13874.6|13871.6|13872.9|13869.9|13876.2|13871.6|13872.7|13869.7|120
1581469200000|2020-02-12 01:00:00|13873|13870|13868|13865|13874.3|13870|13867.6|13863.1|476
1581469500000|2020-02-12 01:05:00|13869.5|13863.5|13868.4|13865.4|13870.8|13866.7|13867.6|13862.6|493
1581469800000|2020-02-12 01:10:00|13868.5|13865.5|13869.9|13863.9|13870.8|13866.4|13867.6|13863.3|297
1581470100000|2020-02-12 01:15:00|13869.8|13863.8|13871.7|13868.7|13873.3|13868.7|13868.3|13863.7|331
1581470400000|2020-02-12 01:20:00|13871.8|13868.8|13869|13866|13872.2|13868.8|13868.6|13865.1|258
1581470700000|2020-02-12 01:25:00|13868.9|13865.9|13870.5|13867.5|13871.9|13868.1|13868.5|13864.1|209
1581471000000|2020-02-12 01:30:00|13870.4|13867.4|13870.7|13867.7|13873.6|13869.3|13869.6|13865.3|344
1581471300000|2020-02-12 01:35:00|13870.6|13867.6|13869.9|13866.9|13871.5|13868.2|13868.7|13864.2|276
1581471600000|2020-02-12 01:40:00|13870|13867|13870.2|13867.2|13871.2|13867.3|13868.7|13865.2|189
1581471900000|2020-02-12 01:45:00|13870.1|13867.1|13866.9|13863.9|13870.5|13867.2|13866.6|13863.2|247
1581472200000|2020-02-12 01:50:00|13866.8|13863.8|13867.8|13864.8|13868.4|13865.4|13866.8|13863.8|167
1581472500000|2020-02-12 01:55:00|13867.9|13864.9|13867.1|13864.1|13869.9|13865.8|13866.7|13863.2|151
1581472800000|2020-02-12 02:00:00|13867|13864|13867|13864|13867.3|13864.3|13866.6|13863.6|159
1581473100000|2020-02-12 02:05:00|13866.9|13863.9|13867.3|13864.3|13867.5|13864.5|13866.7|13863.7|104
1581473400000|2020-02-12 02:10:00|13867.2|13864.2|13868.1|13865.1|13869.7|13865.6|13866.8|13863.6|195
1581473700000|2020-02-12 02:15:00|13868|13865|13868.7|13865.7|13870.7|13866.5|13867.7|13863.5|270
1581474000000|2020-02-12 02:20:00|13868.8|13865.8|13869.2|13866.2|13872.5|13868.3|13868.7|13864.8|321
1581474300000|2020-02-12 02:25:00|13869.1|13866.1|13859|13853|13869.3|13866.1|13857.5|13852.8|384
1581474600000|2020-02-12 02:30:00|13857.5|13854.5|13855.1|13852.1|13860.6|13856.9|13854.2|13849.3|474
1581474900000|2020-02-12 02:35:00|13855|13852|13853.6|13847.6|13858.9|13854.6|13852.1|13847.5|291
1581475200000|2020-02-12 02:40:00|13854.5|13848.5|13855.8|13852.8|13859|13854.6|13853.1|13848.5|219
1581475500000|2020-02-12 02:45:00|13855.7|13852.7|13854.1|13851.1|13855.9|13852.9|13853|13849.7|194
1581475800000|2020-02-12 02:50:00|13854.2|13851.2|13854.9|13851.9|13860|13855.4|13853.8|13850.3|261
1581476100000|2020-02-12 02:55:00|13856.2|13850.2|13854.7|13851.7|13857.4|13853.3|13852.2|13847.6|335
1581476400000|2020-02-12 03:00:00|13854.8|13851.8|13860.3|13857.3|13861.8|13857.4|13854.4|13850.2|325
1581476700000|2020-02-12 03:05:00|13860.4|13857.4|13859.6|13856.6|13863.9|13859.2|13859.2|13854.7|313
1581477000000|2020-02-12 03:10:00|13859.7|13856.7|13859.5|13856.5|13861.2|13856.8|13858.6|13854.6|216
1581477300000|2020-02-12 03:15:00|13859.6|13856.6|13859.1|13856.1|13861.4|13856.9|13858.8|13855|172
1581477600000|2020-02-12 03:20:00|13859|13856|13859.8|13853.8|13861.9|13857.3|13858.2|13853.8|186
1581477900000|2020-02-12 03:25:00|13858.4|13855.4|13859.4|13856.4|13860.1|13856.8|13857.7|13853.4|181
1581478200000|2020-02-12 03:30:00|13859.5|13856.5|13855.2|13852.2|13860.8|13856.6|13854.7|13850.1|218
1581478500000|2020-02-12 03:35:00|13855.1|13852.1|13854.4|13851.4|13856.7|13852.2|13853.1|13849.5|190
1581478800000|2020-02-12 03:40:00|13854.3|13851.3|13857.4|13854.4|13859|13854.5|13854|13849.6|218
1581479100000|2020-02-12 03:45:00|13857.5|13854.5|13858|13855|13860|13855.7|13857.1|13852.6|172
1581479400000|2020-02-12 03:50:00|13857.9|13854.9|13857.9|13854.9|13858.6|13855.6|13856.9|13853.9|116
1581479700000|2020-02-12 03:55:00|13857.8|13854.8|13860.5|13857.5|13862.1|13857.6|13857.8|13853.2|133
1581480000000|2020-02-12 04:00:00|13860.6|13857.6|13861|13858|13862.4|13858.1|13860.2|13855.7|168
1581480300000|2020-02-12 04:05:00|13860.9|13857.9|13860.8|13857.8|13864.6|13860.2|13860.3|13855.9|169
1581480600000|2020-02-12 04:10:00|13860.9|13857.9|13861|13855|13862|13858.3|13859.1|13854.5|179
1581480900000|2020-02-12 04:15:00|13860.9|13854.9|13860.3|13857.3|13862.4|13858|13859.4|13854.9|177
1581481200000|2020-02-12 04:20:00|13860.2|13857.2|13858|13855|13862.1|13857.8|13857.4|13852.9|179
1581481500000|2020-02-12 04:25:00|13857.9|13854.9|13857.7|13854.7|13860.2|13855.8|13856.8|13852.6|161
1581481800000|2020-02-12 04:30:00|13857.6|13854.6|13858.6|13855.6|13860.3|13855.8|13857.6|13853.1|126
1581482100000|2020-02-12 04:35:00|13858.5|13855.5|13857.8|13854.8|13860.2|13855.7|13857.6|13853.2|106
1581482400000|2020-02-12 04:40:00|13857.7|13854.7|13858.2|13855.2|13859.9|13855.2|13855.8|13851.4|141
1581482700000|2020-02-12 04:45:00|13858.1|13855.1|13858.8|13855.8|13861.8|13857.2|13857.9|13853.4|138
1581483000000|2020-02-12 04:50:00|13858.9|13855.9|13859.2|13856.2|13860.7|13856.6|13858.6|13854.6|78
1581483300000|2020-02-12 04:55:00|13859.3|13856.3|13862|13856|13862.4|13857.6|13859.2|13855.3|111
1581483600000|2020-02-12 05:00:00|13862.1|13856.1|13858.2|13855.2|13864|13859.4|13857.8|13853.6|241
1581483900000|2020-02-12 05:05:00|13858.1|13855.1|13858.8|13852.8|13860.6|13856.1|13857|13852.8|236
1581484200000|2020-02-12 05:10:00|13857.3|13854.3|13855.1|13852.1|13858.9|13854.5|13853.1|13848.6|280
1581484500000|2020-02-12 05:15:00|13855.2|13852.2|13856|13853|13857.4|13853|13854.8|13850.4|155
1581484800000|2020-02-12 05:20:00|13855.9|13852.9|13854.5|13851.5|13857.6|13853.2|13853.9|13850.9|126
1581485100000|2020-02-12 05:25:00|13854.4|13851.4|13852|13849|13855.5|13851.6|13851.9|13847.5|137
1581485400000|2020-02-12 05:30:00|13851.9|13848.9|13851.9|13848.9|13854.2|13849.7|13851.5|13847.3|190
1581485700000|2020-02-12 05:35:00|13852|13849|13852.4|13849.4|13854.2|13849.9|13851.6|13848.2|171
1581486000000|2020-02-12 05:40:00|13852.3|13849.3|13854.2|13851.2|13855.9|13851.6|13851.6|13847|257
1581486300000|2020-02-12 05:45:00|13854.1|13851.1|13855.4|13852.4|13855.7|13852.7|13854.1|13851.1|186
1581486600000|2020-02-12 05:50:00|13855.9|13852.9|13857.2|13854.2|13857.5|13854.5|13855.9|13852.9|166
1581486900000|2020-02-12 05:55:00|13857.3|13854.3|13857|13854|13859.5|13855.4|13856.6|13853.5|220
1581487200000|2020-02-12 06:00:00|13857.1|13854.1|13860.4|13857.4|13862.7|13858.2|13857.1|13854.1|260
1581487500000|2020-02-12 06:05:00|13860.3|13857.3|13859.6|13856.6|13862.5|13857.9|13858.1|13853.7|256
1581487800000|2020-02-12 06:10:00|13859.5|13856.5|13876.7|13870.7|13877.7|13872.4|13859.4|13855.7|419
1581488100000|2020-02-12 06:15:00|13876.6|13870.6|13872.3|13866.3|13877.7|13873.2|13870.2|13865.4|463
1581488400000|2020-02-12 06:20:00|13872.1|13866.1|13873.3|13867.3|13874.9|13870.3|13869.7|13865.3|265
1581488700000|2020-02-12 06:25:00|13871.8|13868.8|13873.9|13870.9|13875.7|13871|13869|13864.2|300
1581489000000|2020-02-12 06:30:00|13874|13871|13871.4|13868.4|13875.6|13871.3|13868.5|13864.3|347
1581489300000|2020-02-12 06:35:00|13871.5|13868.5|13868.8|13865.8|13873.6|13869.1|13868.1|13863.8|282
1581489600000|2020-02-12 06:40:00|13869|13866|13867|13864|13870.2|13866|13866.1|13862|304
1581489900000|2020-02-12 06:45:00|13867.1|13864.1|13868|13865|13871.6|13867.1|13867.1|13862.5|290
1581490200000|2020-02-12 06:50:00|13868.1|13865.1|13869.5|13863.5|13871.1|13866.8|13867.4|13862.9|263
1581490500000|2020-02-12 06:55:00|13868.2|13865.2|13870.9|13867.9|13874.5|13869.9|13868.2|13863.7|338
1581490800000|2020-02-12 07:00:00|13870.8|13867.8|13870.9|13867.9|13872.9|13868.6|13870.1|13865.6|264
1581491100000|2020-02-12 07:05:00|13871|13868|13872.9|13866.9|13873.7|13869.4|13869.8|13865.5|343
1581491400000|2020-02-12 07:10:00|13873|13867|13869.9|13866.9|13873.2|13868.5|13869.9|13865.7|329
1581491700000|2020-02-12 07:15:00|13870|13867|13865.5|13862.5|13871.1|13867.1|13865.3|13860.9|363
1581492000000|2020-02-12 07:20:00|13865.4|13862.4|13864.1|13861.1|13867.6|13863.7|13863.6|13859.2|291
1581492300000|2020-02-12 07:25:00|13864|13861|13867.9|13864.9|13869.2|13865|13863.7|13859.2|294
1581492600000|2020-02-12 07:30:00|13867.6|13864.6|13864.5|13861.5|13869.1|13864.7|13864.3|13860.3|359
1581492900000|2020-02-12 07:35:00|13864.4|13861.4|13862.6|13859.6|13866.3|13862|13861.8|13857.3|330
1581493200000|2020-02-12 07:40:00|13862.5|13859.5|13861.9|13858.9|13863.4|13860|13861.5|13857.4|205
1581493500000|2020-02-12 07:45:00|13861.8|13858.8|13868|13865|13869.9|13865.4|13861.3|13858.3|302
1581493800000|2020-02-12 07:50:00|13868.1|13865.1|13867.5|13864.5|13872.4|13867.9|13867.2|13863.2|320
1581494100000|2020-02-12 07:55:00|13867.6|13864.6|13863.8|13860.8|13868.4|13864.6|13863.8|13859.7|364
1581494400000|2020-02-12 08:00:00|13863.9|13860.9|13864.8|13861.8|13865.7|13862|13861|13856.6|365
1581494700000|2020-02-12 08:05:00|13864.7|13861.7|13869.9|13866.9|13871.1|13866.9|13864.7|13861.3|321
1581495000000|2020-02-12 08:10:00|13870|13867|13864.9|13861.9|13870.5|13867.2|13864.3|13860.9|327
1581495300000|2020-02-12 08:15:00|13864.8|13861.8|13863.9|13860.9|13865.9|13861.8|13862.8|13858.7|218
1581495600000|2020-02-12 08:20:00|13863.8|13860.8|13861.5|13858.5|13865.9|13861.8|13861.1|13856.6|316
1581495900000|2020-02-12 08:25:00|13861.6|13858.6|13861|13855|13863.4|13858.9|13857.6|13853|506
1581496200000|2020-02-12 08:30:00|13859.4|13856.4|13856.8|13850.8|13861|13856.9|13854.8|13850.4|621
1581496500000|2020-02-12 08:35:00|13856.9|13850.9|13858.4|13855.4|13859.7|13855.8|13854.7|13850.7|469
1581496800000|2020-02-12 08:40:00|13858.5|13855.5|13859.3|13856.3|13863|13858.8|13857.4|13853.7|451
1581497100000|2020-02-12 08:45:00|13859.4|13856.4|13860.1|13854.1|13861|13856.9|13858.2|13854.1|367
1581497400000|2020-02-12 08:50:00|13860.2|13854.2|13856.9|13853.9|13860.2|13856.3|13855.5|13851.1|309
1581497700000|2020-02-12 08:55:00|13856.8|13853.8|13855.4|13852.4|13859.8|13855.6|13855.1|13852.1|307
1581498000000|2020-02-12 09:00:00|13855.5|13852.5|13861|13858|13861.7|13858.3|13855.1|13851.4|364
1581498300000|2020-02-12 09:05:00|13861.1|13858.1|13860.3|13857.3|13861.4|13858.4|13859.7|13856.7|304
1581498600000|2020-02-12 09:10:00|13860.2|13857.2|13858.1|13855.1|13861.6|13857.3|13858|13855|242
1581498900000|2020-02-12 09:15:00|13858|13855|13861.2|13858.2|13862.3|13859.3|13857.8|13854.8|375
1581499200000|2020-02-12 09:20:00|13861.3|13858.3|13862.5|13859.5|13863.8|13859.6|13860.6|13857.2|277
1581499500000|2020-02-12 09:25:00|13862.4|13859.4|13864.2|13861.2|13865.7|13861.9|13861.7|13857.5|308
1581499800000|2020-02-12 09:30:00|13864.1|13861.1|13866.6|13863.6|13868|13863.7|13864.1|13860.1|377
1581500100000|2020-02-12 09:35:00|13866.5|13863.5|13866.3|13863.3|13868|13864.4|13865.6|13861.8|330
1581500400000|2020-02-12 09:40:00|13866.4|13863.4|13864.4|13861.4|13867.8|13863.8|13863.4|13860.4|262
1581500700000|2020-02-12 09:45:00|13864.2|13861.2|13864.7|13861.7|13866.6|13863|13863.6|13859.3|248
1581501000000|2020-02-12 09:50:00|13864.6|13861.6|13865.5|13862.5|13867.5|13863.1|13864.6|13860.5|235
1581501300000|2020-02-12 09:55:00|13865.4|13862.4|13865.2|13862.2|13866.9|13862.6|13864.7|13860.4|194
1581501600000|2020-02-12 10:00:00|13865.3|13862.3|13865.4|13862.4|13867.1|13862.7|13864.2|13860.2|215
1581501900000|2020-02-12 10:05:00|13865.5|13862.5|13864.8|13861.8|13865.8|13862.8|13862.9|13859.9|218
1581502200000|2020-02-12 10:10:00|13864.7|13861.7|13863.5|13860.5|13865.9|13861.9|13863|13859.9|197
1581502500000|2020-02-12 10:15:00|13863.4|13860.4|13863.4|13860.4|13865.6|13861.5|13863|13859.4|249
1581502800000|2020-02-12 10:20:00|13863.5|13860.5|13865.4|13859.4|13865.6|13861.5|13863.4|13859.4|225
1581503100000|2020-02-12 10:25:00|13865.5|13859.5|13863.5|13860.5|13866.4|13862.4|13863.2|13859|246
1581503400000|2020-02-12 10:30:00|13863.6|13860.6|13863.8|13860.8|13864.8|13861|13862.4|13857.9|206
1581503700000|2020-02-12 10:35:00|13863.9|13860.9|13864.6|13861.6|13866.4|13862.3|13863.8|13860.2|186
1581504000000|2020-02-12 10:40:00|13864.5|13861.5|13862.7|13859.7|13865.1|13862.1|13862.1|13857.6|208
1581504300000|2020-02-12 10:45:00|13862.5|13859.5|13863.9|13860.9|13865|13861.3|13862.5|13858.2|170
1581504600000|2020-02-12 10:50:00|13863.8|13860.8|13864.5|13861.5|13864.9|13861.9|13863.6|13860.6|233
1581504900000|2020-02-12 10:55:00|13864.6|13861.6|13864.4|13861.4|13865.4|13861.7|13863.3|13859.4|237
1581505200000|2020-02-12 11:00:00|13864.5|13861.5|13864.7|13861.7|13866.4|13862.6|13864.4|13860|290
1581505500000|2020-02-12 11:05:00|13864.6|13861.6|13864.9|13861.9|13865.5|13862.5|13864.2|13861.2|191
1581505800000|2020-02-12 11:10:00|13865|13862|13863.5|13860.5|13865|13862|13862.9|13859.9|123
1581506100000|2020-02-12 11:15:00|13863.6|13860.6|13863.5|13860.5|13865.6|13861.1|13863.1|13858.9|220
1581506400000|2020-02-12 11:20:00|13863.6|13860.6|13864.4|13858.4|13865.3|13860.8|13862.4|13858.2|241
1581506700000|2020-02-12 11:25:00|13864.3|13858.3|13863.4|13860.4|13865.2|13860.7|13862.7|13858.3|242
1581507000000|2020-02-12 11:30:00|13863.5|13860.5|13863.3|13860.3|13865.3|13861.3|13863.1|13858.8|204
1581507300000|2020-02-12 11:35:00|13863.4|13860.4|13863.3|13860.3|13865.7|13861.3|13863.1|13859.4|203
1581507600000|2020-02-12 11:40:00|13863.2|13860.2|13863.4|13860.4|13865.6|13861.3|13863.1|13859.2|169
1581507900000|2020-02-12 11:45:00|13863.3|13860.3|13860.3|13857.3|13863.8|13860.8|13859.9|13856.2|222
1581508200000|2020-02-12 11:50:00|13860.4|13857.4|13860.2|13857.2|13862.2|13857.9|13859.8|13855.7|171
1581508500000|2020-02-12 11:55:00|13860.5|13857.5|13860.5|13857.5|13862.3|13858.2|13860.3|13855.9|115
1581508800000|2020-02-12 12:00:00|13860.4|13857.4|13860.9|13857.9|13861.2|13858.2|13859.9|13856.9|134
1581509100000|2020-02-12 12:05:00|13861|13858|13860.5|13857.5|13862.4|13858.4|13860.2|13855.7|196
1581509400000|2020-02-12 12:10:00|13860.6|13857.6|13859.7|13856.7|13861.5|13858|13859.2|13855.2|202
1581509700000|2020-02-12 12:15:00|13859.6|13856.6|13859.5|13856.5|13861.5|13857.5|13859.3|13855|190
1581510000000|2020-02-12 12:20:00|13859.4|13856.4|13859.4|13856.4|13859.8|13856.8|13859.1|13856.1|154
1581510300000|2020-02-12 12:25:00|13859.6|13856.6|13859.5|13856.5|13861.4|13856.8|13859.3|13855.3|138
1581510600000|2020-02-12 12:30:00|13859.6|13856.6|13859.3|13856.3|13861.9|13857.5|13859.2|13855.1|177
1581510900000|2020-02-12 12:35:00|13859.4|13856.4|13857.6|13854.6|13861.6|13857|13857.4|13853.4|204
1581511200000|2020-02-12 12:40:00|13857.7|13854.7|13857.4|13854.4|13858.8|13854.7|13856.1|13851.9|251
1581511500000|2020-02-12 12:45:00|13857.3|13854.3|13856.6|13853.6|13858.4|13854.3|13855.8|13851.2|200
1581511800000|2020-02-12 12:50:00|13856.7|13853.7|13856.3|13853.3|13858.7|13854.6|13856.1|13851.8|228
1581512100000|2020-02-12 12:55:00|13856.2|13853.2|13856.9|13853.9|13858.3|13853.9|13856.1|13852|114
1581512400000|2020-02-12 13:00:00|13856.8|13853.8|13857.8|13854.8|13858.7|13855|13856.5|13852.1|133
1581512700000|2020-02-12 13:05:00|13857.9|13854.9|13857.4|13854.4|13859.1|13854.9|13857.1|13852.6|231
1581513000000|2020-02-12 13:10:00|13857.5|13854.5|13857.6|13854.6|13860|13855.6|13857.3|13853|182
1581513300000|2020-02-12 13:15:00|13857.7|13854.7|13857.8|13854.8|13859.1|13854.9|13857.3|13852.8|237
1581513600000|2020-02-12 13:20:00|13857.4|13854.4|13857.3|13854.3|13859.3|13854.9|13857|13853.3|184
1581513900000|2020-02-12 13:25:00|13857.2|13854.2|13860.3|13854.3|13860.4|13855.8|13857.2|13852.8|381
1581514200000|2020-02-12 13:30:00|13860.2|13854.2|13858.3|13855.3|13860.9|13856.4|13857.8|13853.5|321
1581514500000|2020-02-12 13:35:00|13858.2|13855.2|13858.6|13855.6|13860.5|13856.1|13858.2|13853.7|252
1581514800000|2020-02-12 13:40:00|13858.7|13855.7|13857.1|13854.1|13860.5|13856|13856.8|13852.2|198
1581515100000|2020-02-12 13:45:00|13857.2|13854.2|13857.6|13854.6|13859.4|13855.2|13856.6|13852.9|205
1581515400000|2020-02-12 13:50:00|13857.5|13854.5|13858.7|13855.7|13860.4|13856.3|13857.5|13853.1|266
1581515700000|2020-02-12 13:55:00|13858.6|13855.6|13860.4|13857.4|13862.2|13857.8|13858.4|13854|255
1581516000000|2020-02-12 14:00:00|13862|13856|13862|13859|13862.3|13859|13860.1|13855.7|339
1581516300000|2020-02-12 14:05:00|13864|13858|13860.8|13857.8|13864.2|13859.9|13859.5|13854.9|416
1581516600000|2020-02-12 14:10:00|13860.9|13857.9|13862.5|13856.5|13862.5|13858.7|13859.6|13855.6|331
1581516900000|2020-02-12 14:15:00|13861|13858|13859.8|13856.8|13862.2|13858|13858.9|13854.7|316
1581517200000|2020-02-12 14:20:00|13859.7|13856.7|13858.8|13855.8|13861.8|13857.6|13858.7|13854.8|253
1581517500000|2020-02-12 14:25:00|13858.9|13855.9|13861.9|13855.9|13862.3|13857.8|13858.1|13854|240
1581517800000|2020-02-12 14:30:00|13862|13856|13859.9|13856.9|13862.3|13857.7|13859|13854.8|350
1581518100000|2020-02-12 14:35:00|13860|13857|13860.3|13857.3|13861.9|13857.3|13859.1|13854.7|342
1581518400000|2020-02-12 14:40:00|13860.4|13857.4|13862.3|13856.3|13862.4|13858|13860|13855.4|272
1581518700000|2020-02-12 14:45:00|13862.2|13856.2|13860.8|13857.8|13862.5|13858.2|13860.5|13856.1|242
1581519000000|2020-02-12 14:50:00|13862.3|13856.3|13860.5|13857.5|13862.5|13858.5|13860|13856.2|258
1581519300000|2020-02-12 14:55:00|13860.4|13857.4|13861.8|13855.8|13862.1|13857.6|13860.3|13855.8|112
1581519600000|2020-02-12 15:00:00|13861.9|13855.9|13862.5|13859.5|13864.1|13860.2|13859.7|13855.2|194
1581519900000|2020-02-12 15:05:00|13862.4|13859.4|13863.1|13860.1|13864.7|13860.3|13862.1|13857.9|227
1581520200000|2020-02-12 15:10:00|13863.2|13860.2|13864.1|13861.1|13866.3|13861.9|13862.8|13859.6|219
1581520500000|2020-02-12 15:15:00|13864|13861|13868.4|13865.4|13869.7|13866|13863.8|13859.8|358
1581520800000|2020-02-12 15:20:00|13868.3|13865.3|13867.7|13864.7|13870.1|13866|13865.5|13861.8|401
1581521100000|2020-02-12 15:25:00|13867.8|13864.8|13868.9|13862.9|13869.9|13864.9|13866.7|13862.5|251
1581521400000|2020-02-12 15:30:00|13869.3|13863.3|13867.9|13864.9|13870.1|13865.7|13866.6|13862.2|380
1581521700000|2020-02-12 15:35:00|13868|13865|13870.2|13867.2|13871.5|13867.3|13868|13864.6|242
1581522000000|2020-02-12 15:40:00|13870.1|13867.1|13870|13867|13871.9|13867.9|13868.8|13864.7|285
1581522300000|2020-02-12 15:45:00|13870.1|13867.1|13867.3|13864.3|13871.1|13867.4|13867.2|13862.8|257
1581522600000|2020-02-12 15:50:00|13867.2|13864.2|13869|13863|13870|13865.4|13866.2|13861.5|317
1581522900000|2020-02-12 15:55:00|13867.4|13864.4|13865.9|13862.9|13869|13864.6|13864.2|13859.8|398
1581523200000|2020-02-12 16:00:00|13865.7|13862.7|13864|13861|13866.1|13862.7|13863.8|13860.1|232
1581523500000|2020-02-12 16:05:00|13864.1|13861.1|13866|13863|13867.2|13863.3|13863.7|13859.7|285
1581523800000|2020-02-12 16:10:00|13866.1|13863.1|13864.8|13861.8|13866.1|13863.1|13864.6|13861.6|163
1581524100000|2020-02-12 16:15:00|13864.7|13861.7|13859.4|13856.4|13865.2|13862.2|13858.4|13853.9|309
1581524400000|2020-02-12 16:20:00|13860.9|13854.9|13861|13855|13862.1|13857.9|13859.1|13854.9|189
1581524700000|2020-02-12 16:25:00|13859.5|13856.5|13861.2|13855.2|13861.5|13857|13858.7|13854.6|202
1581525000000|2020-02-12 16:30:00|13861.3|13855.3|13860.6|13857.6|13863.3|13858.8|13860.3|13855.3|215
1581525300000|2020-02-12 16:35:00|13860.5|13857.5|13862.2|13856.2|13862.8|13858.3|13859.2|13854.7|265
1581525600000|2020-02-12 16:40:00|13862.1|13856.1|13861.2|13858.2|13863|13858.6|13860|13855.5|309
1581525900000|2020-02-12 16:45:00|13861.1|13858.1|13862.7|13856.7|13863.6|13859.1|13860.7|13856.3|213
1581526200000|2020-02-12 16:50:00|13862.6|13856.6|13861.8|13855.8|13863.4|13858.9|13860.3|13855.8|235
1581526500000|2020-02-12 16:55:00|13861.9|13855.9|13860.3|13857.3|13862.3|13857.9|13859.6|13855.7|130
1581526800000|2020-02-12 17:00:00|13860.2|13857.2|13862.4|13856.4|13862.8|13858.2|13859.6|13855.3|185
1581527100000|2020-02-12 17:05:00|13862.3|13856.3|13860.5|13857.5|13862.6|13858.2|13860.1|13855.7|267
1581527400000|2020-02-12 17:10:00|13860.6|13857.6|13866.3|13860.3|13866.8|13860.8|13860.6|13856.3|291
1581527700000|2020-02-12 17:15:00|13866.1|13860.1|13865.9|13859.9|13866.8|13861.9|13864.2|13859.1|310
1581528000000|2020-02-12 17:20:00|13865.8|13859.8|13867|13861|13867.4|13863.1|13864.2|13859.5|212
1581528300000|2020-02-12 17:25:00|13866.9|13860.9|13866.8|13860.8|13867.5|13862.8|13865.3|13860.6|163
1581528600000|2020-02-12 17:30:00|13866.9|13860.9|13867.5|13861.5|13867.8|13863.3|13865.3|13860.8|298
1581528900000|2020-02-12 17:35:00|13867.4|13861.4|13866.1|13863.1|13867.9|13863.4|13865.9|13861.3|115
1581529200000|2020-02-12 17:40:00|13866|13863|13866.3|13863.3|13867.6|13863.5|13865.7|13861.4|111
1581529500000|2020-02-12 17:45:00|13866.4|13863.4|13866.8|13860.8|13867.3|13863.4|13864.7|13860.3|208
1581529800000|2020-02-12 17:50:00|13866.7|13860.7|13866|13860|13867|13862.5|13864.5|13859.9|208
1581530100000|2020-02-12 17:55:00|13866.1|13860.1|13866.6|13860.6|13867.4|13862.1|13864.2|13859.7|241
1581530400000|2020-02-12 18:00:00|13866.5|13860.5|13866.1|13860.1|13866.6|13862|13864.4|13859.8|206
1581530700000|2020-02-12 18:05:00|13866.2|13860.2|13867.2|13861.2|13867.6|13863|13864.5|13860|276
1581531000000|2020-02-12 18:10:00|13867.1|13861.1|13867.7|13861.7|13868.4|13863.6|13865.3|13860.8|238
1581531300000|2020-02-12 18:15:00|13867.9|13861.9|13866.2|13860.2|13867.9|13861.9|13864.4|13859.5|290
1581531600000|2020-02-12 18:20:00|13866.3|13860.3|13865.8|13859.8|13866.8|13861.7|13864.4|13859.7|218
1581531900000|2020-02-12 18:25:00|13865.9|13859.9|13865.5|13859.5|13866.3|13861.6|13863.3|13858.7|184
1581532200000|2020-02-12 18:30:00|13865.7|13859.7|13866|13860|13866.3|13861.8|13863.4|13858.7|167
1581532500000|2020-02-12 18:35:00|13866.1|13860.1|13866.1|13860.1|13866.2|13861.8|13864.1|13859.5|161
1581532800000|2020-02-12 18:40:00|13866.2|13860.2|13867.2|13861.2|13867.2|13861.9|13864.5|13859.9|151
1581533100000|2020-02-12 18:45:00|13867.3|13861.3|13867.8|13861.8|13867.9|13862.8|13865.6|13861|193
1581533400000|2020-02-12 18:50:00|13867.7|13861.7|13867.5|13861.5|13867.8|13862.9|13865.7|13861.2|171
1581533700000|2020-02-12 18:55:00|13867.4|13861.4|13867.4|13861.4|13867.7|13863.1|13865.2|13860.8|106
1581534000000|2020-02-12 19:00:00|13865.9|13862.9|13865.8|13862.8|13867.6|13863.1|13865.7|13861.3|62
1581534300000|2020-02-12 19:05:00|13865.9|13862.9|13867.1|13861.1|13867.2|13862.9|13865.2|13860.8|252
1581534600000|2020-02-12 19:10:00|13867|13861|13865.8|13859.8|13867.1|13861.8|13863.4|13858.9|296
1581534900000|2020-02-12 19:15:00|13864.4|13861.4|13867|13861|13867.2|13861.6|13863.7|13859.2|195
1581535200000|2020-02-12 19:20:00|13867.2|13861.2|13867.7|13864.7|13869.2|13864.8|13865.4|13860.9|425
1581535500000|2020-02-12 19:25:00|13869.2|13863.2|13870.2|13864.2|13870.5|13865.5|13867.4|13862.7|273
1581535800000|2020-02-12 19:30:00|13870.1|13864.1|13869.4|13863.4|13870.6|13864.9|13867.3|13862.6|289
1581536100000|2020-02-12 19:35:00|13869.3|13863.3|13868.5|13862.5|13869.4|13864.7|13866.2|13861.4|249
1581536400000|2020-02-12 19:40:00|13868.6|13862.6|13868.5|13862.5|13869|13863|13868.1|13862.1|141
1581536700000|2020-02-12 19:45:00|13868.4|13862.4|13868.7|13862.7|13869.7|13863.7|13868|13862|195
1581537000000|2020-02-12 19:50:00|13868.8|13862.8|13869.6|13863.6|13869.9|13863.9|13868.8|13862.8|135
1581537300000|2020-02-12 19:55:00|13869.7|13863.7|13870.5|13864.5|13871.6|13866.6|13868.7|13863.6|320
1581537600000|2020-02-12 20:00:00|13870.6|13864.6|13871.1|13865.1|13871.1|13866|13868.9|13864|244
1581537900000|2020-02-12 20:05:00|13871|13865|13871.2|13865.2|13871.9|13865.9|13870.7|13864.7|295
1581538200000|2020-02-12 20:10:00|13871.3|13865.3|13872|13866|13872.7|13866.9|13869.9|13865.2|362
1581538500000|2020-02-12 20:15:00|13872.1|13866.1|13872|13866|13872.4|13867.7|13870.7|13865.9|369
1581538800000|2020-02-12 20:20:00|13871.9|13865.9|13869.9|13863.9|13872.4|13867.6|13869.1|13863.8|267
1581539100000|2020-02-12 20:25:00|13870.1|13864.1|13868.8|13862.8|13870.5|13865.7|13866.8|13862.2|166
1581539400000|2020-02-12 20:30:00|13869|13863|13871.5|13865.5|13871.8|13865.8|13867.3|13862.8|312
1581539700000|2020-02-12 20:35:00|13871.4|13865.4|13871.7|13865.7|13872|13866|13871.3|13865.3|224
1581540000000|2020-02-12 20:40:00|13871.6|13865.6|13871.6|13865.6|13871.8|13865.8|13871.4|13865.4|287
1581540300000|2020-02-12 20:45:00|13871.7|13865.7|13871.6|13865.6|13871.8|13865.8|13871.2|13865.2|220
1581540600000|2020-02-12 20:50:00|13871.5|13865.5|13870.4|13864.4|13871.6|13865.6|13870|13864|161
1581540900000|2020-02-12 20:55:00|13870.3|13864.3|13870.2|13864.2|13871.1|13865.1|13869.6|13863.6|200
1581541200000|2020-02-12 21:00:00|13870|13864|13871.6|13865.6|13871.7|13865.7|13869.8|13863.8|129
1581541500000|2020-02-12 21:05:00|13871.7|13865.7|13872.8|13866.8|13873|13867|13871.6|13865.6|83
1581541800000|2020-02-12 21:10:00|13872.7|13866.7|13872.2|13866.2|13873|13867|13871.9|13865.9|89
1581542100000|2020-02-12 21:15:00|13872.1|13866.1|13872.1|13866.1|13872.6|13866.6|13871.5|13865.5|100
1581542400000|2020-02-12 21:20:00|13872.4|13866.4|13870.7|13864.7|13872.7|13866.7|13870.5|13864.5|118
1581542700000|2020-02-12 21:25:00|13870.8|13864.8|13870.2|13864.2|13870.9|13864.9|13870|13864|117
1581543000000|2020-02-12 21:30:00|13869.9|13863.9|13870.1|13864.1|13870.6|13864.6|13869.5|13863.5|80
1581543300000|2020-02-12 21:35:00|13870.2|13864.2|13869.8|13863.8|13870.2|13864.2|13869.5|13863.5|61
1581543600000|2020-02-12 21:40:00|13869.6|13863.6|13870|13864|13870.1|13864.1|13869.3|13863.3|75
1581543900000|2020-02-12 21:45:00|13869.8|13863.8|13868.2|13862.2|13870.9|13864.9|13866.8|13860.8|142
1581544200000|2020-02-12 21:50:00|13868.4|13862.3|13868.3|13862.3|13869.3|13863.3|13867.1|13861.1|107
1581544500000|2020-02-12 21:55:00|13868.4|13861.9|13868.3|13861.5|13870.4|13864.4|13867.6|13861.1|208
1581544800000|2020-02-12 22:00:00|13868.8|13861.3|13869.1|13861.9|13869.1|13861.9|13868.3|13861.1|22
1581545100000|2020-02-12 22:05:00|13868.8|13862.8|13870.3|13864.3|13870.9|13864.5|13868.6|13861.2|118
1581545400000|2020-02-12 22:10:00|13869.5|13863.5|13868.9|13861.5|13871.9|13864.5|13867.7|13860.2|121
1581545700000|2020-02-12 22:15:00|13868.7|13861.8|13868.7|13861.1|13869.6|13863.1|13866.6|13860.5|120
1581546000000|2020-02-12 22:20:00|13868.8|13862.1|13869|13861.3|13869.5|13862.9|13868|13860.8|100
1581546300000|2020-02-12 22:25:00|13868.9|13860.9|13868.8|13861.6|13869.3|13862.7|13868.3|13859.9|127
1581546600000|2020-02-12 22:30:00|13868.9|13861.2|13869|13861.6|13869.5|13863|13868|13860.1|153
1581546900000|2020-02-12 22:35:00|13868.9|13861.1|13869.2|13862.4|13869.7|13863.7|13868.5|13860.1|161
1581547200000|2020-02-12 22:40:00|13869.1|13863.1|13868.9|13862.7|13870.1|13864.1|13868.7|13859.7|95
1581547500000|2020-02-12 22:45:00|13869|13861.8|13870|13864|13870.5|13864.5|13868.7|13860.4|165
1581547800000|2020-02-12 22:50:00|13869.9|13863.9|13870.1|13864.1|13870.8|13864.8|13869.6|13863.4|97
1581548100000|2020-02-12 22:55:00|13870|13864|13870.1|13864.1|13870.8|13864.8|13869.6|13863.6|107
1581548400000|2020-02-12 23:00:00|13869.9|13863.9|13870.6|13864.6|13870.6|13864.6|13869.8|13863.8|81
1581548700000|2020-02-12 23:05:00|13870.4|13864.4|13871|13865|13871.8|13865.8|13870.3|13864.3|120
1581549000000|2020-02-12 23:10:00|13871.1|13865.1|13871.2|13865.2|13871.5|13865.5|13869.9|13863.9|216
1581549300000|2020-02-12 23:15:00|13871.3|13865.3|13874.6|13868.6|13875|13870.6|13869.6|13865.1|192
1581549600000|2020-02-12 23:20:00|13874.7|13868.7|13874.4|13868.4|13875.7|13869.7|13873.3|13867.3|153
1581549900000|2020-02-12 23:25:00|13874.5|13868.5|13874|13868|13874.8|13869.1|13872|13867.3|126
1581550200000|2020-02-12 23:30:00|13873.9|13867.9|13875.5|13869.5|13876.7|13870.9|13873.8|13867.8|177
1581550500000|2020-02-12 23:35:00|13875.4|13869.4|13876.3|13870.3|13876.6|13871.7|13872.6|13867.8|237
1581550800000|2020-02-12 23:40:00|13876.4|13870.4|13873.9|13867.9|13876.4|13870.4|13872.8|13867.5|168
1581551100000|2020-02-12 23:45:00|13873.8|13867.8|13883.4|13877.4|13887.8|13882.8|13872.8|13867.6|565
1581551400000|2020-02-12 23:50:00|13883.2|13877.2|13885.3|13879.3|13887|13882|13874.9|13868.9|835
1581551700000|2020-02-12 23:55:00|13885.4|13879.4|13887.7|13881.7|13890.3|13884.8|13882.2|13876.2|725
1581552000000|2020-02-13 00:00:00|13887.4|13881.4|13888.9|13882.9|13889.8|13884.8|13883.8|13878.3|559
1581552300000|2020-02-13 00:05:00|13888.7|13882.7|13881.7|13875.7|13890.9|13886.3|13879.3|13874|682
1581552600000|2020-02-13 00:10:00|13881.8|13875.8|13881.4|13875.4|13884.2|13878.2|13876.3|13871.4|516
1581552900000|2020-02-13 00:15:00|13881.3|13875.3|13883.2|13880.2|13889.3|13884.8|13878.7|13874.3|402
1581553200000|2020-02-13 00:20:00|13883.1|13880.1|13883.6|13877.6|13883.9|13880.2|13881|13876.4|274
1581553500000|2020-02-13 00:25:00|13883.5|13877.5|13885.5|13879.5|13885.5|13879.5|13881.9|13877.4|161
1581553800000|2020-02-13 00:30:00|13885.4|13879.4|13882.6|13879.6|13886.1|13880.9|13882.3|13877.8|210
1581554100000|2020-02-13 00:35:00|13882.4|13879.4|13879.3|13876.3|13884.3|13879.9|13877.6|13873.3|333
1581554400000|2020-02-13 00:40:00|13879.2|13876.2|13882.2|13879.2|13884.7|13879.8|13879.2|13875.6|286
1581554700000|2020-02-13 00:45:00|13882.1|13879.1|13884.9|13878.9|13885.7|13880.4|13882|13878|162
1581555000000|2020-02-13 00:50:00|13884.8|13878.8|13884.7|13881.7|13887.4|13882.9|13881.9|13877.8|375
1581555300000|2020-02-13 00:55:00|13883.8|13880.8|13887.1|13884.1|13888.8|13884.4|13883.7|13879.4|252
1581555600000|2020-02-13 01:00:00|13887.2|13884.2|13881.1|13878.1|13887.3|13884.3|13881|13876.8|259
1581555900000|2020-02-13 01:05:00|13881.2|13878.2|13879.2|13876.2|13883.9|13879.4|13879.2|13875.1|235
1581556200000|2020-02-13 01:10:00|13879.1|13876.1|13878.6|13872.6|13881.9|13877|13877.1|13872.5|331
1581556500000|2020-02-13 01:15:00|13879.4|13873.4|13876.9|13870.9|13879.7|13874.3|13874.4|13869.6|338
1581556800000|2020-02-13 01:20:00|13877|13871|13870.5|13867.5|13877.2|13872.9|13869.7|13864.6|378
1581557100000|2020-02-13 01:25:00|13870.4|13867.4|13877.5|13874.5|13880.3|13875.7|13870.2|13866|433
1581557400000|2020-02-13 01:30:00|13879.2|13873.2|13880.5|13877.5|13882.3|13878.4|13876.7|13872.4|495
1581557700000|2020-02-13 01:35:00|13880.3|13877.3|13879.1|13876.1|13881.7|13877.4|13877.7|13873.3|344
1581558000000|2020-02-13 01:40:00|13880.9|13874.9|13877.9|13874.9|13880.9|13876.5|13877.6|13873.1|348
1581558300000|2020-02-13 01:45:00|13878|13875|13872.5|13869.5|13880|13875.5|13872.2|13867.5|436
1581558600000|2020-02-13 01:50:00|13872.4|13869.4|13872.8|13869.8|13877|13872.7|13872.3|13867.9|351
1581558900000|2020-02-13 01:55:00|13872.7|13869.7|13874.6|13871.6|13875.9|13871.7|13872.5|13868.1|333
1581559200000|2020-02-13 02:00:00|13874.5|13871.5|13876.9|13873.9|13879.5|13876.3|13874.4|13870.7|392
1581559500000|2020-02-13 02:05:00|13876.8|13873.8|13874.8|13871.8|13879|13874.4|13874.5|13870.2|342
1581559800000|2020-02-13 02:10:00|13874.7|13871.7|13875.4|13872.4|13877.7|13872.5|13874.4|13870.1|236
1581560100000|2020-02-13 02:15:00|13877|13871|13874.9|13871.9|13877|13872.8|13873.8|13869.8|255
1581560400000|2020-02-13 02:20:00|13874.8|13871.8|13875.9|13872.9|13877.6|13873.2|13874.3|13870.4|207
1581560700000|2020-02-13 02:25:00|13875.8|13872.8|13875.9|13872.9|13877.4|13873.2|13875.1|13871.3|165
1581561000000|2020-02-13 02:30:00|13875.8|13872.8|13876.9|13873.9|13879.1|13874.6|13874.9|13870.6|284
1581561300000|2020-02-13 02:35:00|13877|13874|13877.1|13874.1|13879.3|13875.1|13875.6|13870.9|253
1581561600000|2020-02-13 02:40:00|13877.3|13874.3|13876.8|13873.8|13879|13874.4|13876.6|13872.7|189
1581561900000|2020-02-13 02:45:00|13876.7|13873.7|13875.3|13872.3|13878.3|13874.4|13875.3|13870.9|181
1581562200000|2020-02-13 02:50:00|13875.4|13872.4|13874.5|13871.5|13877|13872.6|13874.3|13870.8|175
1581562500000|2020-02-13 02:55:00|13874.4|13871.4|13879|13876|13880.4|13876.6|13874.2|13869.8|292
1581562800000|2020-02-13 03:00:00|13878.9|13875.9|13878.2|13872.2|13879.4|13876.2|13876.6|13872.2|215
1581563100000|2020-02-13 03:05:00|13878.3|13872.3|13878.7|13875.7|13880.5|13876|13876.7|13872.3|259
1581563400000|2020-02-13 03:10:00|13878.8|13875.8|13876|13870|13880.3|13876|13874.6|13869.9|238
1581563700000|2020-02-13 03:15:00|13875.8|13869.8|13875.4|13872.4|13876.9|13873|13873.7|13869.4|195
1581564000000|2020-02-13 03:20:00|13875.5|13872.5|13876.9|13873.9|13879|13874.8|13875.4|13871|163
1581564300000|2020-02-13 03:25:00|13877|13874|13879.6|13876.6|13880.8|13876.6|13876.9|13873.9|190
1581564600000|2020-02-13 03:30:00|13879.8|13876.8|13877.1|13874.1|13881.3|13877.1|13876.9|13872.3|149
1581564900000|2020-02-13 03:35:00|13877|13874|13877|13871|13877.7|13874.1|13875.3|13870.8|146
1581565200000|2020-02-13 03:40:00|13876.8|13870.8|13874.6|13871.6|13877|13872.4|13874.3|13869.9|189
1581565500000|2020-02-13 03:45:00|13876.3|13870.3|13877.7|13871.7|13877.7|13873.3|13874.7|13870.3|144
1581565800000|2020-02-13 03:50:00|13876.1|13873.1|13876.9|13873.9|13878.1|13873.9|13876|13871.9|130
1581566100000|2020-02-13 03:55:00|13877.1|13874.1|13876.8|13873.8|13879.8|13875.3|13875.1|13870.7|239
1581566400000|2020-02-13 04:00:00|13876.9|13873.9|13876.4|13873.4|13878.7|13874.3|13876.2|13872.4|112
1581566700000|2020-02-13 04:05:00|13876.2|13873.2|13877|13874|13878.6|13874|13875.8|13871.5|106
1581567000000|2020-02-13 04:10:00|13877.1|13874.1|13881.2|13875.2|13881.8|13877.2|13877.1|13873.2|132
1581567300000|2020-02-13 04:15:00|13879.7|13876.7|13879.1|13876.1|13881.3|13876.9|13878.5|13874.2|169
1581567600000|2020-02-13 04:20:00|13879|13876|13878.8|13875.8|13881|13876.4|13878|13874.1|157
1581567900000|2020-02-13 04:25:00|13878.7|13875.7|13879.2|13876.2|13881.1|13877.1|13878.6|13874.3|147
1581568200000|2020-02-13 04:30:00|13879.3|13876.3|13879.8|13876.8|13881.3|13877.1|13878.8|13874.7|134
1581568500000|2020-02-13 04:35:00|13879.9|13876.9|13880.8|13877.8|13881.5|13878.3|13879.9|13875.5|138
1581568800000|2020-02-13 04:40:00|13880.9|13877.9|13882.7|13879.7|13884.1|13879.7|13879.6|13875.5|171
1581569100000|2020-02-13 04:45:00|13882.6|13879.6|13884.8|13881.8|13887.8|13883.5|13882.6|13878.7|348
1581569400000|2020-02-13 04:50:00|13884.7|13881.7|13881.8|13878.8|13886|13881.8|13881.8|13878.8|186
1581569700000|2020-02-13 04:55:00|13881.9|13878.9|13880.6|13877.6|13883.5|13879.3|13880.1|13876.8|220
1581570000000|2020-02-13 05:00:00|13880.4|13877.4|13885.8|13879.8|13886|13881.7|13879.3|13875|287
1581570300000|2020-02-13 05:05:00|13885.7|13879.7|13885.2|13879.2|13886.1|13881.7|13883.1|13879|225
1581570600000|2020-02-13 05:10:00|13885.1|13879.1|13883.6|13880.6|13885.3|13881.2|13882.2|13878.2|197
1581570900000|2020-02-13 05:15:00|13883.7|13880.7|13882.8|13879.8|13885|13880.7|13881.9|13877.9|180
1581571200000|2020-02-13 05:20:00|13882.9|13879.9|13882.7|13879.7|13884.9|13880.5|13882.4|13878|97
1581571500000|2020-02-13 05:25:00|13882.8|13879.8|13887.9|13884.9|13889|13884.9|13882.7|13878.1|224
1581571800000|2020-02-13 05:30:00|13888.8|13885.8|13888.3|13885.3|13890.7|13886.2|13887.2|13883|231
1581572100000|2020-02-13 05:35:00|13888.2|13885.2|13888.3|13882.3|13889.6|13885.2|13885.5|13881.2|313
1581572400000|2020-02-13 05:40:00|13888.2|13882.2|13887.5|13884.5|13890.2|13886|13886.5|13882.2|271
1581572700000|2020-02-13 05:45:00|13888.7|13882.7|13884.2|13881.2|13889|13884.4|13883.8|13878.8|234
1581573000000|2020-02-13 05:50:00|13884.3|13881.3|13882.9|13879.9|13886.5|13882.1|13882.9|13878.4|178
1581573300000|2020-02-13 05:55:00|13882.8|13879.8|13886.3|13880.3|13887.6|13883|13882|13877.5|280
1581573600000|2020-02-13 06:00:00|13886.6|13880.6|13885.5|13879.5|13887.5|13882.9|13883.6|13879.1|353
1581573900000|2020-02-13 06:05:00|13885.4|13879.4|13887.2|13884.2|13888.8|13884.3|13883.8|13879.2|222
1581574200000|2020-02-13 06:10:00|13887.1|13884.1|13892|13886|13894.2|13889.4|13886.9|13882.4|355
1581574500000|2020-02-13 06:15:00|13891.6|13885.6|13890.4|13887.4|13895.5|13890.3|13889.6|13885|278
1581574800000|2020-02-13 06:20:00|13890.3|13887.3|13889.9|13886.9|13894.2|13889.7|13889.8|13885.4|276
1581575100000|2020-02-13 06:25:00|13889.8|13886.8|13889.5|13886.5|13891.8|13887.5|13888.5|13884.1|254
1581575400000|2020-02-13 06:30:00|13889.6|13886.6|13892|13889|13893.6|13889|13888.1|13884.4|318
1581575700000|2020-02-13 06:35:00|13892.1|13889.1|13892|13889|13895.9|13891.4|13891.6|13887.1|298
1581576000000|2020-02-13 06:40:00|13893.1|13887.1|13894.1|13891.1|13895.5|13891.4|13891.5|13886.9|235
1581576300000|2020-02-13 06:45:00|13894.3|13891.3|13892.6|13889.6|13894.5|13891.3|13891.6|13887.5|192
1581576600000|2020-02-13 06:50:00|13892.5|13889.5|13892.1|13886.1|13894.1|13889.7|13890.4|13886|261
1581576900000|2020-02-13 06:55:00|13890.7|13887.7|13891.3|13885.3|13891.7|13887.7|13888.9|13884.5|131
1581577200000|2020-02-13 07:00:00|13891.4|13885.4|13893.1|13887.1|13894.3|13889.9|13889.8|13885.1|240
1581577500000|2020-02-13 07:05:00|13893.2|13887.2|13892.7|13886.7|13894.2|13889.6|13890.3|13885.7|288
1581577800000|2020-02-13 07:10:00|13892.5|13886.5|13887.2|13884.2|13892.9|13888.8|13886.7|13882.2|354
1581578100000|2020-02-13 07:15:00|13887.3|13884.3|13890.3|13884.3|13890.3|13885.7|13887.2|13882.7|247
1581578400000|2020-02-13 07:20:00|13890.2|13884.2|13885.5|13882.5|13890.4|13885.7|13884.9|13880.2|360
1581578700000|2020-02-13 07:25:00|13887|13881|13883.4|13880.4|13888.2|13883.7|13882.7|13878.3|376
1581579000000|2020-02-13 07:30:00|13883.5|13880.5|13884.2|13878.2|13885.6|13881|13882.2|13877.7|361
1581579300000|2020-02-13 07:35:00|13884.1|13878.1|13884.8|13878.8|13885.2|13880.7|13882|13877.5|320
1581579600000|2020-02-13 07:40:00|13884.9|13878.9|13885.8|13879.8|13886.1|13881.3|13882.5|13878|250
1581579900000|2020-02-13 07:45:00|13885.9|13879.9|13886.6|13883.6|13888.4|13883.9|13884.8|13879.7|308
1581580200000|2020-02-13 07:50:00|13886.5|13883.5|13885.3|13882.3|13888.4|13884|13885.1|13880.8|264
1581580500000|2020-02-13 07:55:00|13885.4|13882.4|13886|13880|13887.1|13882.8|13883.6|13879.3|292
1581580800000|2020-02-13 08:00:00|13885.9|13879.9|13883.5|13880.5|13886.7|13881.9|13882.6|13878.6|459
1581581100000|2020-02-13 08:05:00|13883.6|13880.6|13880.2|13877.2|13884.7|13880.7|13879.6|13876.5|338
1581581400000|2020-02-13 08:10:00|13880|13877|13882.5|13876.5|13882.8|13878.5|13879.8|13876.1|200
1581581700000|2020-02-13 08:15:00|13882.4|13876.4|13882|13876|13882.9|13878.4|13880.1|13875.6|295
1581582000000|2020-02-13 08:20:00|13882.1|13876.1|13880.2|13877.2|13882.2|13878|13879.3|13875.3|307
1581582300000|2020-02-13 08:25:00|13880.3|13877.3|13882.2|13879.2|13883.6|13879.4|13879.9|13875.6|330
1581582600000|2020-02-13 08:30:00|13882.3|13879.3|13880.2|13877.2|13883.6|13879.5|13879.7|13875.8|287
1581582900000|2020-02-13 08:35:00|13880.1|13877.1|13880.6|13877.6|13881|13878|13879.5|13876.5|268
1581583200000|2020-02-13 08:40:00|13880.7|13877.7|13881.4|13878.4|13884.7|13880|13880.7|13876.8|319
1581583500000|2020-02-13 08:45:00|13881.5|13878.5|13879.4|13876.4|13882.1|13878.5|13878.5|13874.5|275
1581583800000|2020-02-13 08:50:00|13879.3|13876.3|13877.5|13874.5|13880.8|13876.5|13877.3|13873.9|254
1581584100000|2020-02-13 08:55:00|13877.6|13874.6|13878.3|13875.3|13879.9|13875.7|13877.2|13873|191
1581584400000|2020-02-13 09:00:00|13878.4|13875.4|13878.1|13875.1|13880.5|13876.2|13877.6|13873.3|258
1581584700000|2020-02-13 09:05:00|13878|13875|13879.1|13876.1|13880.1|13876.2|13877.2|13873.1|268
1581585000000|2020-02-13 09:10:00|13879.2|13876.2|13879.3|13876.3|13880.6|13876.5|13878.2|13874|158
1581585300000|2020-02-13 09:15:00|13879.2|13876.2|13882.3|13879.3|13883.6|13879.6|13879.1|13876.1|210
1581585600000|2020-02-13 09:20:00|13882.2|13879.2|13881.8|13878.8|13884.4|13880|13881.4|13877.1|226
1581585900000|2020-02-13 09:25:00|13881.7|13878.7|13882.7|13879.7|13884.3|13880.2|13881.6|13877.5|211
1581586200000|2020-02-13 09:30:00|13882.8|13879.8|13881.7|13875.7|13884|13880|13880|13875.6|274
1581586500000|2020-02-13 09:35:00|13880.2|13877.2|13881.6|13878.6|13883.1|13878.8|13879.9|13875.9|207
1581586800000|2020-02-13 09:40:00|13881.7|13878.7|13881.4|13878.4|13883.8|13879.3|13881.3|13877.1|209
1581587100000|2020-02-13 09:45:00|13881.2|13878.2|13882|13879|13883.5|13879.2|13881.2|13877.1|171
1581587400000|2020-02-13 09:50:00|13882.1|13879.1|13881.2|13878.2|13883.1|13879.2|13881.1|13876.4|317
1581587700000|2020-02-13 09:55:00|13881.3|13878.3|13878|13875|13882.6|13878.3|13877.6|13873.5|254
1581588000000|2020-02-13 10:00:00|13878.1|13875.1|13880.2|13874.2|13880.5|13876.2|13877.3|13873.4|205
1581588300000|2020-02-13 10:05:00|13878.7|13875.7|13880.6|13874.6|13880.7|13876.1|13878.4|13874.1|220
1581588600000|2020-02-13 10:10:00|13880.5|13874.5|13883.4|13880.4|13884.4|13880.5|13879.4|13874.4|383
1581588900000|2020-02-13 10:15:00|13883.3|13880.3|13881.5|13878.5|13884.7|13880.6|13881.3|13876.8|313
1581589200000|2020-02-13 10:20:00|13883.1|13877.1|13880.9|13877.9|13885.9|13881.6|13880.8|13877.1|254
1581589500000|2020-02-13 10:25:00|13880.8|13877.8|13880.2|13877.2|13882.5|13878.1|13879.2|13874.9|349
1581589800000|2020-02-13 10:30:00|13880.3|13877.3|13881.2|13878.2|13882.9|13878.9|13879|13875.1|253
1581590100000|2020-02-13 10:35:00|13881.3|13878.3|13883.4|13880.4|13885.7|13880.9|13881.1|13876.7|291
1581590400000|2020-02-13 10:40:00|13885|13879|13887.4|13884.4|13888.9|13884.4|13883.3|13878.9|269
1581590700000|2020-02-13 10:45:00|13887.3|13884.3|13889.5|13883.5|13891|13886.7|13887.2|13882.8|174
1581591000000|2020-02-13 10:50:00|13889.6|13883.6|13885.4|13882.4|13889.6|13884.8|13885.2|13881|199
1581591300000|2020-02-13 10:55:00|13885.3|13882.3|13887.7|13884.7|13889.9|13885.2|13885.1|13880.8|264
1581591600000|2020-02-13 11:00:00|13889.2|13883.2|13888.7|13885.7|13891.7|13887.2|13887.5|13883|287
1581591900000|2020-02-13 11:05:00|13888.8|13885.8|13890.4|13884.4|13890.8|13886.5|13888.1|13883.8|254
1581592200000|2020-02-13 11:10:00|13890.5|13884.5|13891.1|13885.1|13892|13887.4|13888.4|13883.9|204
1581592500000|2020-02-13 11:15:00|13889.6|13886.6|13888.9|13885.9|13892.3|13888|13888.8|13884.3|219
1581592800000|2020-02-13 11:20:00|13890.4|13884.4|13889.2|13886.2|13890.7|13886.5|13887.9|13883.5|266
1581593100000|2020-02-13 11:25:00|13889.1|13886.1|13888.4|13885.4|13891.4|13887.1|13887.8|13883.3|276
1581593400000|2020-02-13 11:30:00|13888.3|13885.3|13888.5|13885.5|13890.1|13885.8|13888.2|13883.8|207
1581593700000|2020-02-13 11:35:00|13888.6|13885.6|13893|13887|13893.3|13889|13888.4|13884|320
1581594000000|2020-02-13 11:40:00|13891.5|13888.5|13895|13892|13897.6|13893.1|13891.2|13886.9|343
1581594300000|2020-02-13 11:45:00|13894.9|13891.9|13894.3|13891.3|13896.7|13892.2|13893.3|13889.2|315
1581594600000|2020-02-13 11:50:00|13894.2|13891.2|13891.6|13888.6|13895.7|13891.7|13890|13885.5|383
1581594900000|2020-02-13 11:55:00|13891.5|13888.5|13894.8|13891.8|13898.1|13893.4|13891.3|13888.3|394
1581595200000|2020-02-13 12:00:00|13896.1|13890.1|13893.2|13890.2|13896.2|13891.4|13892.7|13888.4|418
1581595500000|2020-02-13 12:05:00|13893.3|13890.3|13892.4|13889.4|13895.4|13891.3|13891.9|13887.3|376
1581595800000|2020-02-13 12:10:00|13892.3|13889.3|13891.2|13888.2|13894.8|13890.4|13889.8|13885.7|364
1581596100000|2020-02-13 12:15:00|13891.3|13888.3|13894.2|13891.2|13894.9|13891.2|13890.5|13886.2|292
1581596400000|2020-02-13 12:20:00|13894.1|13891.1|13895.8|13892.8|13897.2|13893.9|13893.6|13889.2|239
1581596700000|2020-02-13 12:25:00|13895.6|13892.6|13895.2|13892.2|13898.4|13894.1|13895.1|13891|239
1581597000000|2020-02-13 12:30:00|13895.4|13892.4|13895.7|13889.7|13897|13892.6|13894.3|13889.6|234
1581597300000|2020-02-13 12:35:00|13895.8|13889.8|13893.4|13890.4|13896.3|13892.2|13892.6|13888.4|350
1581597600000|2020-02-13 12:40:00|13893.5|13890.5|13894.1|13888.1|13894.9|13890.5|13891.1|13886.7|366
1581597900000|2020-02-13 12:45:00|13892.6|13889.6|13895.2|13892.2|13896.7|13892.3|13891.1|13886.6|309
1581598200000|2020-02-13 12:50:00|13895.1|13892.1|13894.2|13891.2|13896.9|13892.7|13892.6|13888.1|229
1581598500000|2020-02-13 12:55:00|13894.1|13891.1|13896.1|13890.1|13897.1|13892.3|13893.6|13889|303
1581598800000|2020-02-13 13:00:00|13896.2|13890.2|13895.3|13889.3|13896.3|13892|13893|13888.1|339
1581599100000|2020-02-13 13:05:00|13893.7|13890.7|13895.9|13889.9|13896|13891.5|13892.6|13887.8|409
1581599400000|2020-02-13 13:10:00|13895.8|13889.8|13893.4|13890.4|13896.7|13892.2|13893.4|13888.7|288
1581599700000|2020-02-13 13:15:00|13893.3|13890.3|13892|13889|13895.6|13890.8|13891.4|13886.8|265
1581600000000|2020-02-13 13:20:00|13892.1|13889.1|13894.8|13888.8|13895|13890.7|13891.5|13887|229
1581600300000|2020-02-13 13:25:00|13894.7|13888.7|13894|13887.9|13894.9|13890.4|13892.8|13886.8|216
1581600600000|2020-02-13 13:30:00|13893.6|13887.6|13892.5|13889.5|13894.3|13889.8|13891.4|13886.5|320
1581600900000|2020-02-13 13:35:00|13893.9|13887.9|13892.9|13886.9|13895.3|13891.1|13891.2|13886.7|347
1581601200000|2020-02-13 13:40:00|13892.8|13886.8|13889.5|13886.5|13893.6|13889.3|13889.5|13885.2|239
1581601500000|2020-02-13 13:45:00|13889.6|13886.6|13888.6|13885.6|13891.2|13886.6|13888.5|13884.3|199
1581601800000|2020-02-13 13:50:00|13888.5|13885.5|13888.5|13885.5|13890.6|13885.9|13888.3|13884|280
1581602100000|2020-02-13 13:55:00|13888.6|13885.6|13888.8|13885.8|13889.9|13886.6|13887.7|13883.3|221
1581602400000|2020-02-13 14:00:00|13888.7|13885.7|13886.8|13883.8|13891|13886.7|13886.8|13883.8|311
1581602700000|2020-02-13 14:05:00|13886.9|13883.9|13885.5|13882.5|13889.4|13884.9|13884.9|13880.9|383
1581603000000|2020-02-13 14:10:00|13885.4|13882.4|13885.4|13882.4|13887.2|13883.2|13883.8|13879.5|315
1581603300000|2020-02-13 14:15:00|13885.5|13882.5|13886.7|13880.7|13888.2|13883.7|13884.7|13880.4|297
1581603600000|2020-02-13 14:20:00|13886.8|13880.8|13886.9|13883.9|13888.2|13884.1|13885|13880.4|217
1581603900000|2020-02-13 14:25:00|13887|13884|13889.2|13883.2|13890.1|13885.3|13886.8|13882.5|319
1581604200000|2020-02-13 14:30:00|13889|13883|13884.7|13881.7|13890.1|13885.1|13884.6|13881.6|422
1581604500000|2020-02-13 14:35:00|13884.6|13881.6|13884.6|13881.6|13885.4|13882.4|13884.4|13881.4|231
1581604800000|2020-02-13 14:40:00|13884.5|13881.5|13886.3|13883.3|13887.9|13883.7|13882.9|13878.8|353
1581605100000|2020-02-13 14:45:00|13887.8|13881.8|13884.8|13881.8|13888.1|13883.5|13884.6|13881.5|254
1581605400000|2020-02-13 14:50:00|13884.9|13881.9|13886.7|13880.7|13888.1|13883.8|13884.8|13880.6|407
1581605700000|2020-02-13 14:55:00|13886.8|13880.8|13887.1|13884.1|13888.8|13884.5|13885.1|13880.6|428
1581606000000|2020-02-13 15:00:00|13887.2|13884.2|13894.1|13888.1|13895.2|13890.7|13886.1|13881.7|612
1581606300000|2020-02-13 15:05:00|13894|13888|13893|13887|13894.6|13889.2|13888.7|13884.8|554
1581606600000|2020-02-13 15:10:00|13891.5|13888.5|13892.4|13889.4|13894.2|13889.8|13890.9|13886.6|473
1581606900000|2020-02-13 15:15:00|13892.3|13889.3|13893.8|13887.8|13894.2|13889.9|13889.9|13885.8|472
1581607200000|2020-02-13 15:20:00|13893.9|13887.9|13892.3|13889.3|13896.5|13892.2|13892.2|13887.7|424
1581607500000|2020-02-13 15:25:00|13892.2|13889.2|13892.2|13886.2|13893.7|13889.5|13890.6|13886|414
1581607800000|2020-02-13 15:30:00|13892.3|13886.3|13891.9|13888.9|13894.6|13890.3|13891.2|13886.3|397
1581608100000|2020-02-13 15:35:00|13893.5|13887.5|13893.1|13887.1|13894|13889.2|13890.5|13885.9|475
1581608400000|2020-02-13 15:40:00|13893.2|13887.2|13890.3|13887.3|13893.2|13888.9|13890.2|13885.7|388
1581608700000|2020-02-13 15:45:00|13890.2|13887.2|13890.2|13887.2|13892.3|13887.8|13889|13884.5|443
1581609000000|2020-02-13 15:50:00|13890.1|13887.1|13889.8|13886.8|13891|13887.4|13888.2|13883.9|251
1581609300000|2020-02-13 15:55:00|13889.6|13886.6|13888.5|13882.5|13892.5|13888.5|13886.8|13882.4|344
1581609600000|2020-02-13 16:00:00|13886.9|13883.9|13886.5|13883.5|13887.7|13884.7|13886|13883|307
1581609900000|2020-02-13 16:05:00|13886.7|13883.7|13887.2|13884.2|13889.5|13885.2|13886.3|13882.8|238
1581610200000|2020-02-13 16:10:00|13887.3|13884.3|13888.1|13885.1|13890.2|13886.2|13887.1|13882.9|190
1581610500000|2020-02-13 16:15:00|13888.2|13885.2|13889.6|13883.6|13889.6|13885.6|13887.2|13882.8|174
1581610800000|2020-02-13 16:20:00|13889.5|13883.5|13886.7|13883.7|13889.8|13885.5|13886.4|13883.4|215
1581611100000|2020-02-13 16:25:00|13886.8|13883.8|13886.3|13883.3|13887.7|13884.7|13886.1|13883.1|170
1581611400000|2020-02-13 16:30:00|13886.5|13883.5|13886.5|13883.5|13888.5|13884.7|13886.1|13881.9|159
1581611700000|2020-02-13 16:35:00|13886.4|13883.4|13886.6|13883.6|13888.2|13884.8|13885.8|13882.2|191
1581612000000|2020-02-13 16:40:00|13886.5|13883.5|13886.6|13883.6|13887.1|13884.1|13886.1|13883.1|140
1581612300000|2020-02-13 16:45:00|13886.5|13883.5|13888.1|13885.1|13888.3|13885.3|13886.4|13883.4|168
1581612600000|2020-02-13 16:50:00|13888.2|13885.2|13887.7|13884.7|13889.9|13885.5|13887.4|13883|180
1581612900000|2020-02-13 16:55:00|13889.2|13883.2|13888.2|13885.2|13889.7|13885.6|13887.4|13883.1|223
1581613200000|2020-02-13 17:00:00|13888.3|13885.3|13887.9|13884.9|13889.7|13885.3|13887.2|13882.8|160
1581613500000|2020-02-13 17:05:00|13887.8|13884.8|13887|13884|13890|13885.5|13886.5|13882.3|144
1581613800000|2020-02-13 17:10:00|13886.9|13883.9|13889.3|13883.3|13890.4|13885.7|13886.7|13883.2|189
1581614100000|2020-02-13 17:15:00|13889.4|13883.4|13887.1|13884.1|13889.4|13885.2|13887|13882.4|135
1581614400000|2020-02-13 17:20:00|13888.7|13882.7|13889.4|13883.4|13890.5|13886|13887.3|13882.6|221
1581614700000|2020-02-13 17:25:00|13889.5|13883.5|13890.3|13884.3|13890.5|13885.8|13887.6|13883|184
1581615000000|2020-02-13 17:30:00|13890.4|13884.4|13890.7|13884.7|13890.9|13886.5|13888.8|13884.3|113
1581615300000|2020-02-13 17:35:00|13889.3|13886.3|13891.4|13888.4|13893|13888.6|13889.1|13884.7|226
1581615600000|2020-02-13 17:40:00|13891.3|13888.3|13892.6|13886.6|13893.1|13888.5|13890.9|13886.1|197
1581615900000|2020-02-13 17:45:00|13892.7|13886.7|13892.9|13886.9|13894.1|13888.1|13890.9|13886.3|255
1581616200000|2020-02-13 17:50:00|13892.8|13886.8|13893.9|13887.9|13894.6|13890|13892.2|13886.8|200
1581616500000|2020-02-13 17:55:00|13894|13888|13895.5|13892.5|13897.2|13892.6|13893.8|13887.8|270
1581616800000|2020-02-13 18:00:00|13895.4|13892.4|13897.3|13891.3|13897.5|13892.9|13894.8|13890.2|275
1581617100000|2020-02-13 18:05:00|13897.4|13891.4|13897.8|13891.8|13899.7|13895|13895.5|13890.9|231
1581617400000|2020-02-13 18:10:00|13897.9|13891.9|13898.2|13895.2|13899.7|13895.3|13896.3|13891.6|267
1581617700000|2020-02-13 18:15:00|13898.1|13895.1|13900.1|13894.1|13900.6|13896.1|13897.7|13893.2|115
1581618000000|2020-02-13 18:20:00|13900.2|13894.2|13899.9|13893.9|13900.4|13895.9|13898.3|13893.8|234
1581618300000|2020-02-13 18:25:00|13900|13894|13896.4|13893.4|13900.2|13895.5|13896.3|13891.6|211
1581618600000|2020-02-13 18:30:00|13896.3|13893.3|13896.4|13893.4|13898.5|13893.9|13896.2|13891.8|117
1581618900000|2020-02-13 18:35:00|13896.3|13893.3|13898|13892|13898.2|13893.7|13896.2|13891.7|90
1581619200000|2020-02-13 18:40:00|13898.1|13892.1|13897.3|13891.3|13898.1|13893.5|13895.9|13891.1|132
1581619500000|2020-02-13 18:45:00|13897.2|13891.2|13897.2|13891.2|13897.7|13891.7|13897|13891|130
1581619800000|2020-02-13 18:50:00|13897.3|13891.3|13897.4|13891.4|13898|13893.4|13896.4|13891.2|135
1581620100000|2020-02-13 18:55:00|13897.5|13891.5|13897|13891|13897.6|13892.6|13895.6|13890.9|170
1581620400000|2020-02-13 19:00:00|13896.9|13890.9|13896.4|13890.4|13897|13892|13894.7|13890|166
1581620700000|2020-02-13 19:05:00|13896.3|13890.3|13897.1|13891.1|13897.7|13892.9|13894.6|13890|189
1581621000000|2020-02-13 19:10:00|13897|13891|13898.5|13892.5|13898.6|13892.7|13895.6|13890.8|196
1581621300000|2020-02-13 19:15:00|13897|13894|13897|13894|13898.6|13894.2|13896.9|13892.4|60
1581621600000|2020-02-13 19:20:00|13897.1|13894.1|13898.4|13892.4|13898.6|13894.1|13896.9|13892.3|59
1581621900000|2020-02-13 19:25:00|13898.3|13892.3|13898.1|13892.1|13898.7|13894.2|13896.8|13892.1|66
1581622200000|2020-02-13 19:30:00|13898.2|13892.2|13896.8|13893.8|13898.5|13894|13896.6|13891.9|179
1581622500000|2020-02-13 19:35:00|13896.9|13893.9|13899.4|13893.4|13899.5|13894.2|13896.6|13892|86
1581622800000|2020-02-13 19:40:00|13899.5|13893.5|13897.9|13894.9|13899.7|13895|13897.8|13893.3|59
1581623100000|2020-02-13 19:45:00|13899.4|13893.4|13899.4|13893.4|13899.5|13895.1|13897.8|13893.3|56
1581623400000|2020-02-13 19:50:00|13899.3|13893.3|13898.7|13892.7|13899.5|13893.5|13898.5|13892.5|137
1581623700000|2020-02-13 19:55:00|13898.8|13892.8|13899.1|13893.1|13899.1|13893.1|13898.5|13892.5|170
1581624000000|2020-02-13 20:00:00|13899|13893|13897.5|13891.5|13899.6|13894.1|13897.1|13891.4|274
1581624300000|2020-02-13 20:05:00|13897.6|13891.6|13898.2|13892.2|13899|13893|13897.5|13891.5|359
1581624600000|2020-02-13 20:10:00|13898.3|13892.3|13898.4|13892.4|13899.5|13894.7|13897.3|13892|169
1581624900000|2020-02-13 20:15:00|13898.5|13892.5|13899.6|13893.6|13899.7|13893.7|13898.3|13892.3|123
1581625200000|2020-02-13 20:20:00|13899.5|13893.5|13900.4|13894.4|13900.6|13894.6|13899.3|13893.3|141
1581625500000|2020-02-13 20:25:00|13900.5|13894.5|13900.4|13894.4|13900.8|13896.2|13898.9|13893.8|145
1581625800000|2020-02-13 20:30:00|13900.6|13894.6|13901.9|13895.9|13902.4|13897.5|13898.9|13894.2|217
1581626100000|2020-02-13 20:35:00|13902.3|13896.3|13902.3|13896.3|13902.7|13897.8|13900.4|13895.6|260
1581626400000|2020-02-13 20:40:00|13902.4|13896.4|13902.1|13896.1|13902.6|13896.6|13900.9|13894.9|227
1581626700000|2020-02-13 20:45:00|13902.2|13896.2|13902|13896|13902.6|13896.6|13901.9|13895.9|264
1581627000000|2020-02-13 20:50:00|13902.1|13896.1|13901.4|13895.4|13902.3|13896.3|13900.4|13894.4|240
1581627300000|2020-02-13 20:55:00|13901.5|13895.5|13902.3|13896.3|13902.6|13896.6|13900.4|13894.4|210
1581627600000|2020-02-13 21:00:00|13902.4|13896.4|13902.3|13896.3|13902.5|13897.9|13900.9|13896.1|69
1581627900000|2020-02-13 21:05:00|13902.4|13896.4|13902.4|13896.4|13902.5|13897.9|13900.8|13896.3|41
1581628200000|2020-02-13 21:10:00|13900.8|13897.8|13900.9|13897.9|13902.6|13898.1|13900.7|13896.3|54
1581628500000|2020-02-13 21:15:00|13900.8|13897.8|13902.3|13896.3|13902.5|13897.9|13900.7|13896.2|52
1581628800000|2020-02-13 21:20:00|13902.2|13896.2|13902.6|13896.6|13902.9|13897.8|13900.7|13896.2|57
1581629100000|2020-02-13 21:25:00|13902.7|13896.7|13902.7|13896.7|13903.1|13898.8|13901.2|13896.5|85
1581629400000|2020-02-13 21:30:00|13902.8|13896.8|13902.7|13896.7|13902.9|13898.3|13901.1|13896.5|44
1581629700000|2020-02-13 21:35:00|13901.2|13898.2|13901.8|13895.8|13902.9|13898.3|13900.9|13895.8|52
1581630000000|2020-02-13 21:40:00|13902.2|13896.2|13901|13898|13902.6|13898.2|13900.6|13895.8|75
1581630300000|2020-02-13 21:45:00|13902.5|13896.5|13901.8|13895.8|13902.7|13898.1|13900.8|13895.4|102
1581630600000|2020-02-13 21:50:00|13901.9|13895.9|13901.8|13895.8|13902.4|13896.4|13901.1|13895.1|125
1581630900000|2020-02-13 21:55:00|13901.5|13895.5|13900.3|13888|13902.4|13896.4|13896.5|13886.4|210
1581631200000|2020-02-13 22:00:00|13900.4|13888.1|13899.1|13889.3|13900.4|13889.8|13898.9|13888|49
1581631500000|2020-02-13 22:05:00|13900.5|13889.6|13899.4|13883.9|13902.6|13890.5|13899|13882|95
1581631800000|2020-02-13 22:10:00|13900.3|13884.5|13900.2|13887.5|13901.8|13891.7|13898.6|13882.3|168
1581632100000|2020-02-13 22:15:00|13900.7|13886.8|13900.2|13890.2|13900.7|13891.5|13899.2|13886.8|124
1581632400000|2020-02-13 22:20:00|13899.9|13891.5|13900.1|13890.7|13903.2|13896.7|13899.2|13889.6|134
1581632700000|2020-02-13 22:25:00|13898.7|13891.6|13900.1|13890.3|13900.7|13892.2|13898.7|13889.8|150
1581633000000|2020-02-13 22:30:00|13899.4|13890|13900.8|13894.3|13901.5|13894.7|13899.4|13889.9|165
1581633300000|2020-02-13 22:35:00|13900.5|13894.4|13900.2|13894.2|13901.7|13894.7|13898.9|13890.7|196
1581633600000|2020-02-13 22:40:00|13900.4|13894.4|13899.6|13891|13901.3|13894.6|13899.2|13889.9|176
1581633900000|2020-02-13 22:45:00|13899.4|13890.9|13899.6|13890.5|13900.1|13891.9|13898|13890.4|130
1581634200000|2020-02-13 22:50:00|13899.5|13890.7|13901.4|13895.4|13902.7|13895.7|13899.3|13890.3|167
1581634500000|2020-02-13 22:55:00|13901.7|13895.7|13901.1|13895.1|13902.1|13895.9|13900.6|13894.3|297
1581634800000|2020-02-13 23:00:00|13901|13895|13900|13894|13901.9|13895.9|13899.3|13893.3|131
1581635100000|2020-02-13 23:05:00|13900.2|13894.2|13902|13896|13902.7|13896.7|13900|13894|104
1581635400000|2020-02-13 23:10:00|13902.2|13896.2|13903.4|13897.4|13903.7|13897.7|13901.7|13895.7|91
1581635700000|2020-02-13 23:15:00|13903.5|13897.5|13905.1|13899.1|13909|13903|13903.4|13897.4|246
1581636000000|2020-02-13 23:20:00|13905.2|13899.2|13906.6|13900.6|13906.9|13901.8|13903.9|13898.2|216
1581636300000|2020-02-13 23:25:00|13906.7|13900.7|13908.8|13902.8|13909.6|13904.8|13906.4|13900.4|220
1581636600000|2020-02-13 23:30:00|13908.9|13902.9|13910.8|13904.8|13911.6|13906.9|13907.2|13902.5|166
1581636900000|2020-02-13 23:35:00|13910.7|13904.7|13912|13906|13912.1|13907.3|13909.1|13904.4|186
1581637200000|2020-02-13 23:40:00|13911.9|13905.9|13904.2|13898.2|13912.3|13907.5|13903.3|13897.3|287
1581637500000|2020-02-13 23:45:00|13904.3|13898.3|13904.5|13898.5|13910.7|13904.7|13902.1|13896.1|384
1581637800000|2020-02-13 23:50:00|13904.4|13898.4|13904.7|13898.7|13905.3|13900.2|13898.2|13892.2|294
1581638100000|2020-02-13 23:55:00|13904.6|13898.6|13905.6|13899.6|13907.1|13901.1|13903.4|13898.2|181
1581638400000|2020-02-14 00:00:00|13905.5|13899.5|13908.6|13902.6|13909.1|13904.2|13901.3|13895.9|346
1581638700000|2020-02-14 00:05:00|13908.7|13902.7|13908.4|13902.4|13908.8|13904|13903.8|13899.3|299
1581639000000|2020-02-14 00:10:00|13908.3|13902.3|13910.4|13907.4|13912|13907.5|13905.9|13901.4|264
1581639300000|2020-02-14 00:15:00|13910.5|13907.5|13908.7|13905.7|13913.8|13909.1|13907.7|13903.3|324
1581639600000|2020-02-14 00:20:00|13909.5|13903.5|13911.2|13905.2|13912.1|13907.4|13907|13903.4|247
1581639900000|2020-02-14 00:25:00|13911.3|13905.3|13909|13906|13913.7|13909.2|13908.7|13904.6|280
1581640200000|2020-02-14 00:30:00|13908.9|13905.9|13909.1|13906.1|13912.1|13907.5|13908.6|13904|247
1581640500000|2020-02-14 00:35:00|13909.2|13906.2|13908.5|13905.5|13910.3|13906.6|13907|13903.7|153
1581640800000|2020-02-14 00:40:00|13908.6|13905.6|13908.8|13905.8|13911.8|13907.1|13908.4|13904.1|209
1581641100000|2020-02-14 00:45:00|13908.7|13905.7|13906.4|13900.4|13910.2|13906|13901.3|13896.4|294
1581641400000|2020-02-14 00:50:00|13906.5|13900.5|13907.4|13901.4|13909.2|13904.8|13904.8|13900.4|320
1581641700000|2020-02-14 00:55:00|13907.3|13901.3|13907.3|13901.3|13907.6|13903|13904.6|13900.1|291
1581642000000|2020-02-14 01:00:00|13906.2|13903.2|13903.8|13900.8|13907.7|13903.2|13903.6|13899.3|358
1581642300000|2020-02-14 01:05:00|13903.9|13900.9|13903.4|13900.4|13906.8|13902.4|13903|13898.3|295
1581642600000|2020-02-14 01:10:00|13904.9|13898.9|13903.6|13897.6|13904.9|13900.6|13900.8|13896.1|224
1581642900000|2020-02-14 01:15:00|13903.5|13897.5|13907.1|13901.1|13909.4|13903.4|13902.7|13896.7|300
1581643200000|2020-02-14 01:20:00|13907|13901|13899.7|13896.7|13907.4|13902.7|13899.1|13895.1|283
1581643500000|2020-02-14 01:25:00|13899.6|13896.6|13893.7|13887.7|13901.7|13897.2|13892.7|13887.3|311
1581643800000|2020-02-14 01:30:00|13893.8|13887.8|13898.2|13892.2|13898.9|13894|13892.2|13887.4|350
1581644100000|2020-02-14 01:35:00|13898.3|13892.3|13895.4|13892.4|13899.9|13894.7|13895.3|13890.9|312
1581644400000|2020-02-14 01:40:00|13895.3|13892.3|13896.7|13890.7|13897.9|13892.6|13894.1|13889.3|312
1581644700000|2020-02-14 01:45:00|13896.6|13890.6|13896.3|13893.3|13899.7|13895.3|13894.4|13890|296
1581645000000|2020-02-14 01:50:00|13896.4|13893.4|13899.9|13896.9|13900.7|13896.9|13896.1|13891.6|339
1581645300000|2020-02-14 01:55:00|13899.7|13896.7|13900.2|13897.2|13902|13897.5|13899.2|13894.8|249
1581645600000|2020-02-14 02:00:00|13900.1|13897.1|13901|13898|13902.8|13898.4|13900|13895.6|156
1581645900000|2020-02-14 02:05:00|13900.7|13897.7|13903.1|13900.1|13905.6|13901.1|13900.4|13896.2|235
1581646200000|2020-02-14 02:10:00|13903.2|13900.2|13902.8|13899.8|13906.2|13902.2|13901.9|13897.5|285
1581646500000|2020-02-14 02:15:00|13902.9|13899.9|13900.8|13897.8|13903.6|13899.9|13900|13896.1|230
1581646800000|2020-02-14 02:20:00|13900.9|13897.9|13899.8|13896.8|13902.4|13898.5|13899.8|13895.8|262
1581647100000|2020-02-14 02:25:00|13899.9|13896.9|13902.2|13896.2|13902.5|13898|13899.1|13895.1|189
1581647400000|2020-02-14 02:30:00|13900.9|13897.9|13898.2|13895.2|13902.6|13898.2|13896.9|13892.1|328
1581647700000|2020-02-14 02:35:00|13898.1|13895.1|13897.5|13894.5|13900.6|13896.1|13897.4|13892.9|201
1581648000000|2020-02-14 02:40:00|13897.4|13894.4|13896.7|13893.7|13898.6|13894.4|13895.1|13890.5|184
1581648300000|2020-02-14 02:45:00|13896.8|13893.8|13896.1|13893.1|13899.1|13894.7|13896|13891.5|151
1581648600000|2020-02-14 02:50:00|13896.2|13893.2|13895|13892|13898.1|13893.8|13894.7|13890.4|208
1581648900000|2020-02-14 02:55:00|13894.9|13891.9|13890.9|13884.9|13895.5|13891.9|13887.7|13883.1|288
1581649200000|2020-02-14 03:00:00|13890.8|13884.8|13892.7|13886.7|13893.3|13889.3|13888.8|13884.2|402
1581649500000|2020-02-14 03:05:00|13892.5|13886.5|13894.4|13888.4|13894.6|13890.1|13891.1|13886.4|234
1581649800000|2020-02-14 03:10:00|13894.5|13888.5|13895.3|13889.3|13895.9|13891.3|13893.5|13888.4|204
1581650100000|2020-02-14 03:15:00|13893.9|13890.9|13893.2|13890.2|13895.9|13891.3|13893.1|13888.6|185
1581650400000|2020-02-14 03:20:00|13893.3|13890.3|13892.7|13889.7|13895.1|13890.6|13891.1|13886.4|218
1581650700000|2020-02-14 03:25:00|13892.8|13889.8|13893.4|13890.4|13895.4|13891.1|13892.5|13888.1|230
1581651000000|2020-02-14 03:30:00|13893.3|13890.3|13893.5|13890.5|13895.8|13891.3|13892.8|13888.6|260
1581651300000|2020-02-14 03:35:00|13895|13889|13895.4|13889.4|13896.4|13892|13893.5|13888.9|221
1581651600000|2020-02-14 03:40:00|13893.9|13890.9|13893.4|13890.4|13895.5|13891|13892.8|13888.3|148
1581651900000|2020-02-14 03:45:00|13893.5|13890.5|13895.6|13892.6|13896.9|13892.6|13893.4|13889|213
1581652200000|2020-02-14 03:50:00|13895.5|13892.5|13898.8|13892.8|13899.7|13894.8|13894.5|13890|245
1581652500000|2020-02-14 03:55:00|13899|13893|13898.7|13895.7|13900.8|13896.3|13897.3|13892.6|241
1581652800000|2020-02-14 04:00:00|13898.8|13895.8|13899.3|13896.3|13900.9|13896.4|13898.5|13894.3|104
1581653100000|2020-02-14 04:05:00|13899.4|13896.4|13898.6|13895.6|13901.3|13897.3|13898.5|13894|171
1581653400000|2020-02-14 04:10:00|13898.7|13895.7|13897.6|13894.6|13900.5|13895.9|13897.6|13893.1|153
1581653700000|2020-02-14 04:15:00|13897.7|13894.7|13895.7|13892.7|13899|13894.9|13895.5|13890.9|139
1581654000000|2020-02-14 04:20:00|13895.6|13892.6|13898|13892|13898.1|13893.7|13895.4|13890.8|197
1581654300000|2020-02-14 04:25:00|13898.1|13892.1|13898.2|13892.2|13898.3|13893.7|13895.7|13891.1|119
1581654600000|2020-02-14 04:30:00|13898.3|13892.3|13899.9|13893.9|13900.1|13895.6|13897.5|13892.1|172
1581654900000|2020-02-14 04:35:00|13899.8|13893.8|13899.1|13893.1|13899.8|13894.9|13897.4|13892.7|124
1581655200000|2020-02-14 04:40:00|13899.2|13893.2|13896.5|13890.5|13899.2|13894.7|13894.5|13890.1|180
1581655500000|2020-02-14 04:45:00|13896.4|13890.4|13894.4|13891.4|13896.5|13892|13893.5|13888.8|126
1581655800000|2020-02-14 04:50:00|13894.3|13891.3|13895.2|13892.2|13896.2|13892.2|13894.3|13889.8|108
1581656100000|2020-02-14 04:55:00|13895.1|13892.1|13897.2|13894.2|13897.8|13894.4|13895|13891.7|112
1581656400000|2020-02-14 05:00:00|13897.3|13894.3|13897.7|13894.7|13899.3|13894.8|13896.4|13892.1|188
1581656700000|2020-02-14 05:05:00|13897.6|13894.6|13900.3|13894.3|13901.1|13897.2|13897.6|13893.2|261
1581657000000|2020-02-14 05:10:00|13898.7|13895.7|13897.7|13894.7|13899.6|13895.9|13896.9|13892.9|175
1581657300000|2020-02-14 05:15:00|13897.8|13894.8|13899.7|13896.7|13901.7|13897.2|13897.6|13893.1|207
1581657600000|2020-02-14 05:20:00|13899.3|13896.3|13899.2|13893.2|13901|13896.5|13897.5|13893.1|154
1581657900000|2020-02-14 05:25:00|13899.1|13893.1|13898.8|13895.8|13899.3|13896|13897|13893.1|159
1581658200000|2020-02-14 05:30:00|13898.7|13895.7|13901.2|13895.2|13901.2|13897.2|13898.6|13894.3|232
1581658500000|2020-02-14 05:35:00|13899.6|13896.6|13897.6|13894.6|13901.3|13896.9|13897.5|13893.3|193
1581658800000|2020-02-14 05:40:00|13897.7|13894.7|13897.9|13894.9|13899.3|13895.2|13897.5|13893.3|166
1581659100000|2020-02-14 05:45:00|13897.8|13894.8|13900|13897|13901.6|13897.3|13897.8|13894.8|171
1581659400000|2020-02-14 05:50:00|13899.9|13896.9|13899.2|13896.2|13901.7|13897.3|13899|13895.5|105
1581659700000|2020-02-14 05:55:00|13899.1|13896.1|13901.7|13898.7|13903.8|13899.2|13898.6|13894.7|266
1581660000000|2020-02-14 06:00:00|13901.8|13898.8|13901.2|13898.2|13903.5|13899.1|13900|13895.7|261
1581660300000|2020-02-14 06:05:00|13901.3|13898.3|13901|13898|13901.4|13898.4|13900.7|13897.7|120
1581660600000|2020-02-14 06:10:00|13900.9|13897.9|13902|13896|13902.7|13898.5|13899.4|13895|210
1581660900000|2020-02-14 06:15:00|13900.6|13897.6|13899.8|13896.8|13902.7|13898.2|13899.6|13895.1|216
1581661200000|2020-02-14 06:20:00|13899.9|13896.9|13900.7|13897.7|13902.6|13898.1|13899.6|13895.2|233
1581661500000|2020-02-14 06:25:00|13900.6|13897.6|13900.3|13897.3|13903.5|13898.9|13899.7|13896|150
1581661800000|2020-02-14 06:30:00|13900.4|13897.4|13900.4|13897.4|13902|13897.6|13899.4|13894.8|168
1581662100000|2020-02-14 06:35:00|13901.9|13895.9|13905.5|13899.5|13905.7|13901.2|13900.4|13895.8|238
1581662400000|2020-02-14 06:40:00|13904.1|13901.1|13906|13903|13910.1|13905.8|13903.4|13899|316
1581662700000|2020-02-14 06:45:00|13906.1|13903.1|13909.5|13906.5|13912.3|13907.7|13906|13901.9|273
1581663000000|2020-02-14 06:50:00|13910.9|13904.9|13908.6|13902.6|13910.9|13906.4|13905.9|13900.3|380
1581663300000|2020-02-14 06:55:00|13908.5|13902.5|13910.6|13904.6|13912.6|13907.1|13906.8|13902.2|425
1581663600000|2020-02-14 07:00:00|13910.4|13904.4|13907.8|13901.8|13910.6|13906|13906.2|13901.6|299
1581663900000|2020-02-14 07:05:00|13907.9|13901.9|13904|13901|13908.2|13903.5|13903.9|13899.5|364
1581664200000|2020-02-14 07:10:00|13905.5|13899.5|13903.7|13900.7|13907|13902.6|13903.6|13899.3|328
1581664500000|2020-02-14 07:15:00|13903.8|13900.8|13900.1|13897.1|13905.6|13901.2|13897.9|13893.2|311
1581664800000|2020-02-14 07:20:00|13900.2|13897.2|13903.5|13900.5|13905.7|13900.6|13899.1|13894.1|254
1581665100000|2020-02-14 07:25:00|13903.6|13900.6|13905.1|13899.1|13905.4|13900.9|13903|13898.2|226
1581665400000|2020-02-14 07:30:00|13905.2|13899.2|13900.6|13897.6|13905.3|13900.7|13900.4|13896|244
1581665700000|2020-02-14 07:35:00|13900.5|13897.5|13902.9|13899.9|13905.5|13900.9|13900.3|13895.8|277
1581666000000|2020-02-14 07:40:00|13902.8|13899.8|13904.2|13898.2|13905.9|13901.3|13902.5|13898|243
1581666300000|2020-02-14 07:45:00|13904.1|13898.1|13902.4|13899.4|13904.1|13899.6|13900.6|13896.1|218
1581666600000|2020-02-14 07:50:00|13904|13898|13901.5|13895.5|13904.9|13900.5|13899.5|13894.6|312
1581666900000|2020-02-14 07:55:00|13901.4|13895.4|13895.1|13892.1|13901.9|13897.5|13894.8|13891.4|326
1581667200000|2020-02-14 08:00:00|13895.2|13892.2|13896.9|13893.9|13898.6|13893.9|13894.9|13890.6|319
1581667500000|2020-02-14 08:05:00|13896.8|13893.8|13898.9|13895.9|13899.1|13896|13895.8|13892.1|254
1581667800000|2020-02-14 08:10:00|13898.7|13895.7|13898.8|13895.8|13900.3|13896.3|13897.1|13892.6|183
1581668100000|2020-02-14 08:15:00|13898.7|13895.7|13900|13897|13901.4|13897.7|13896.8|13893.8|231
1581668400000|2020-02-14 08:20:00|13899.9|13896.9|13899.7|13896.7|13903|13898.6|13899.2|13895.3|228
1581668700000|2020-02-14 08:25:00|13899.8|13896.8|13898.3|13895.3|13901|13896.9|13897.1|13893.3|229
1581669000000|2020-02-14 08:30:00|13898.2|13895.2|13896.5|13893.5|13898.5|13895.5|13896.2|13893.2|211
1581669300000|2020-02-14 08:35:00|13896.4|13893.4|13896.4|13893.4|13898.9|13894.5|13895.7|13891.3|166
1581669600000|2020-02-14 08:40:00|13896.3|13893.3|13897.7|13894.7|13897.9|13894.8|13896.2|13891.9|182
1581669900000|2020-02-14 08:45:00|13897.6|13894.6|13898.2|13895.2|13899.3|13895.5|13897.2|13892.9|224
1581670200000|2020-02-14 08:50:00|13898.1|13895.1|13899.8|13893.8|13900|13895.6|13897.5|13893.1|252
1581670500000|2020-02-14 08:55:00|13899.7|13893.7|13901.1|13895.1|13901.3|13896.7|13897.9|13893.4|298
1581670800000|2020-02-14 09:00:00|13901|13895|13901.6|13898.6|13903.5|13900.2|13899.5|13895|312
1581671100000|2020-02-14 09:05:00|13901.7|13898.7|13901.4|13898.4|13904.4|13899.9|13901.4|13896.9|266
1581671400000|2020-02-14 09:10:00|13901.5|13898.5|13902.3|13899.3|13903.9|13899.9|13901.1|13897.1|204
1581671700000|2020-02-14 09:15:00|13902.2|13899.2|13902.3|13899.3|13904.3|13899.9|13901.8|13897.9|226
1581672000000|2020-02-14 09:20:00|13902.4|13899.4|13904.3|13901.3|13904.7|13901.6|13902.3|13898.7|264
1581672300000|2020-02-14 09:25:00|13904.2|13901.2|13902.5|13899.5|13905.2|13901.2|13902.3|13899.2|202
1581672600000|2020-02-14 09:30:00|13902.4|13899.4|13901.5|13898.5|13903.9|13899.5|13901.1|13897|154
1581672900000|2020-02-14 09:35:00|13901.6|13898.6|13902.8|13899.8|13904.1|13899.9|13901.4|13897.1|163
1581673200000|2020-02-14 09:40:00|13902.7|13899.7|13902.5|13899.5|13904.4|13900.5|13902.2|13897.9|147
1581673500000|2020-02-14 09:45:00|13902.4|13899.4|13902.7|13899.7|13904.5|13900.3|13902.4|13897.9|136
1581673800000|2020-02-14 09:50:00|13902.6|13899.6|13902.4|13899.4|13904.5|13900.2|13902.2|13897.8|139
1581674100000|2020-02-14 09:55:00|13902.3|13899.3|13901.2|13898.2|13904.5|13900.4|13900.9|13896.6|118
1581674400000|2020-02-14 10:00:00|13902.8|13896.8|13902.7|13899.7|13904.4|13900.3|13901|13896.8|188
1581674700000|2020-02-14 10:05:00|13904.1|13898.1|13904.7|13901.7|13906.1|13902.2|13902.6|13898.1|147
1581675000000|2020-02-14 10:10:00|13904.6|13901.6|13905.3|13902.3|13907.1|13903|13903.9|13899.5|188
1581675300000|2020-02-14 10:15:00|13905.2|13902.2|13904.6|13901.6|13906.8|13902.3|13904.1|13899.7|177
1581675600000|2020-02-14 10:20:00|13904.5|13901.5|13905.6|13902.6|13908|13904.7|13904.1|13899.8|193
1581675900000|2020-02-14 10:25:00|13905.7|13902.7|13904.8|13901.8|13907.1|13902.7|13904.5|13900|191
1581676200000|2020-02-14 10:30:00|13904.7|13901.7|13906.8|13903.8|13907.4|13903.9|13904.7|13900.2|188
1581676500000|2020-02-14 10:35:00|13906.9|13903.9|13905.3|13902.3|13907.5|13904.5|13904.7|13900.3|197
1581676800000|2020-02-14 10:40:00|13905.4|13902.4|13905.3|13902.3|13906.9|13902.9|13904.8|13900.3|127
1581677100000|2020-02-14 10:45:00|13905.5|13902.5|13906.6|13903.6|13907.7|13903.7|13905.4|13901.1|153
1581677400000|2020-02-14 10:50:00|13906.5|13903.5|13905|13902|13907.9|13903.7|13904.8|13901|150
1581677700000|2020-02-14 10:55:00|13905.1|13902.1|13909.6|13906.6|13911.2|13906.6|13905.1|13900.6|231
1581678000000|2020-02-14 11:00:00|13909.7|13906.7|13909.7|13906.7|13911.5|13907.2|13908.6|13904.5|156
1581678300000|2020-02-14 11:05:00|13909.6|13906.6|13910.9|13907.9|13912.5|13908.1|13909.6|13906.5|118
1581678600000|2020-02-14 11:10:00|13911|13908|13911.3|13908.3|13912.5|13908.8|13910.5|13906|129
1581678900000|2020-02-14 11:15:00|13911.2|13908.2|13911.5|13908.5|13911.8|13908.8|13910.9|13907.9|120
1581679200000|2020-02-14 11:20:00|13911.4|13908.4|13919.4|13916.4|13919.6|13916.5|13911.4|13907|225
1581679500000|2020-02-14 11:25:00|13919.3|13916.3|13916.4|13913.4|13923|13917.7|13915.4|13910.6|299
1581679800000|2020-02-14 11:30:00|13916.3|13913.3|13918.2|13912.2|13918.9|13914.5|13915.9|13911.8|168
1581680100000|2020-02-14 11:35:00|13917.2|13914.2|13919.4|13913.4|13920|13916.1|13917.1|13912.5|180
1581680400000|2020-02-14 11:40:00|13919.3|13913.3|13916|13913|13919.6|13914.9|13915.8|13911.4|184
1581680700000|2020-02-14 11:45:00|13915.8|13912.8|13917.6|13914.6|13919.2|13914.8|13915.8|13911.9|165
1581681000000|2020-02-14 11:50:00|13917.5|13914.5|13917.5|13914.5|13919.1|13914.6|13915.7|13911.3|156
1581681300000|2020-02-14 11:55:00|13917.6|13914.6|13918.6|13915.6|13920.8|13916.5|13917.5|13913.7|190
1581681600000|2020-02-14 12:00:00|13918.5|13915.5|13917.6|13914.6|13919.3|13915.7|13916.8|13912.7|175
1581681900000|2020-02-14 12:05:00|13917.7|13914.7|13919.5|13913.5|13920|13915.5|13917.2|13912.9|188
1581682200000|2020-02-14 12:10:00|13919.4|13913.4|13917.6|13914.6|13920.3|13915.8|13916.8|13912.4|181
1581682500000|2020-02-14 12:15:00|13917.5|13914.5|13917.5|13914.5|13919.2|13915|13917.2|13912.8|162
1581682800000|2020-02-14 12:20:00|13917.3|13914.3|13917.4|13914.4|13919.4|13914.8|13917.1|13912.4|130
1581683100000|2020-02-14 12:25:00|13917.3|13914.3|13920.5|13914.5|13920.6|13916.2|13916.2|13911.6|169
1581683400000|2020-02-14 12:30:00|13919|13916|13919.2|13916.2|13920.7|13916.5|13918.8|13914.6|131
1581683700000|2020-02-14 12:35:00|13919.1|13916.1|13918.4|13915.4|13919.1|13916.1|13917.9|13914.9|134
1581684000000|2020-02-14 12:40:00|13918.3|13915.3|13918.5|13915.5|13920.4|13916.5|13918.1|13913.9|151
1581684300000|2020-02-14 12:45:00|13918.4|13915.4|13918.5|13915.5|13919.4|13916.4|13917.8|13914.8|156
1581684600000|2020-02-14 12:50:00|13918.4|13915.4|13918.8|13915.8|13919.5|13916.5|13918.3|13915.3|183
1581684900000|2020-02-14 12:55:00|13918.7|13915.7|13919.3|13916.3|13921|13916.5|13918.5|13914.1|138
1581685200000|2020-02-14 13:00:00|13919.2|13916.2|13920.7|13917.7|13922.5|13918.5|13919|13915.5|215
1581685500000|2020-02-14 13:05:00|13920.6|13917.6|13919.3|13916.3|13920.7|13917.7|13919|13914.6|195
1581685800000|2020-02-14 13:10:00|13919.1|13916.1|13919.6|13916.6|13919.9|13916.9|13918.3|13915.3|181
1581686100000|2020-02-14 13:15:00|13919.7|13916.7|13920.9|13917.9|13920.9|13917.9|13919.2|13916.2|145
1581686400000|2020-02-14 13:20:00|13921|13918|13920.9|13917.9|13922.7|13918.4|13920.4|13915.8|193
1581686700000|2020-02-14 13:25:00|13921|13918|13919.8|13913.8|13922.6|13918.1|13919.8|13913.8|163
1581687000000|2020-02-14 13:30:00|13919.9|13913.9|13919.8|13913.8|13920.7|13916.3|13917.9|13912.9|281
1581687300000|2020-02-14 13:35:00|13919.9|13913.9|13919.5|13916.5|13921.2|13916.7|13918.7|13913.9|292
1581687600000|2020-02-14 13:40:00|13919.4|13916.4|13918|13915|13921.4|13917|13916.8|13912.5|274
1581687900000|2020-02-14 13:45:00|13918.1|13915.1|13920.4|13917.4|13922.4|13918.3|13917.8|13913.8|204
1581688200000|2020-02-14 13:50:00|13920.5|13917.5|13919.3|13916.3|13921.6|13917.5|13918.9|13914.8|139
1581688500000|2020-02-14 13:55:00|13920.9|13914.9|13919.5|13916.5|13920.9|13916.6|13917.7|13914.3|183
1581688800000|2020-02-14 14:00:00|13919.4|13916.4|13918.8|13915.8|13921|13917.2|13917.6|13914|232
1581689100000|2020-02-14 14:05:00|13918.9|13915.9|13917.2|13914.2|13920.4|13916.4|13916.7|13912.7|164
1581689400000|2020-02-14 14:10:00|13917.1|13914.1|13918.2|13912.2|13919.1|13914.8|13916.5|13912|164
1581689700000|2020-02-14 14:15:00|13918.1|13912.1|13918.6|13912.6|13919|13914.6|13916.6|13912.1|201
1581690000000|2020-02-14 14:20:00|13918.7|13912.7|13919.1|13913.1|13919.2|13914.7|13916.8|13912.4|180
1581690300000|2020-02-14 14:25:00|13918.9|13912.9|13917|13914|13919.8|13915.4|13916.8|13912.4|202
1581690600000|2020-02-14 14:30:00|13916.9|13913.9|13916.6|13913.6|13919|13914.4|13916.5|13911.9|314
1581690900000|2020-02-14 14:35:00|13916.5|13913.5|13915.2|13912.2|13918|13914.3|13914.8|13910.2|295
1581691200000|2020-02-14 14:40:00|13915.1|13912.1|13915.4|13912.4|13916.9|13912.6|13914.5|13910.3|249
1581691500000|2020-02-14 14:45:00|13915.3|13912.3|13917.5|13911.5|13917.5|13913.1|13915|13910.7|222
1581691800000|2020-02-14 14:50:00|13917.6|13911.6|13915.5|13912.5|13919.4|13915|13915.1|13910.7|339
1581692100000|2020-02-14 14:55:00|13915.6|13912.6|13918.9|13912.9|13918.9|13914.4|13915.3|13911.8|154
1581692400000|2020-02-14 15:00:00|13918.8|13912.8|13918.3|13912.3|13919|13914.6|13916.3|13911.8|228
1581692700000|2020-02-14 15:05:00|13916.8|13913.8|13921.1|13918.1|13922.7|13918.5|13916.4|13911.8|367
1581693000000|2020-02-14 15:10:00|13921|13918|13922.9|13919.9|13926.2|13921.6|13920.9|13917.2|367
1581693300000|2020-02-14 15:15:00|13923|13920|13920.1|13914.1|13923.4|13920.1|13917.2|13913|301
1581693600000|2020-02-14 15:20:00|13920|13914|13920.3|13914.3|13920.4|13915.6|13917.5|13912.7|239
1581693900000|2020-02-14 15:25:00|13920.4|13914.4|13920|13914|13920.4|13915.9|13918|13913.6|191
1581694200000|2020-02-14 15:30:00|13919.9|13913.9|13917.6|13914.6|13920.3|13915.6|13916.3|13911.7|271
1581694500000|2020-02-14 15:35:00|13917.5|13914.5|13917.9|13911.9|13919.4|13914.6|13916.3|13911.8|274
1581694800000|2020-02-14 15:40:00|13918|13912|13919.2|13916.2|13921.1|13916.7|13916.7|13912|231
1581695100000|2020-02-14 15:45:00|13919.1|13916.1|13921.1|13915.1|13922|13917.5|13919.1|13914.6|182
1581695400000|2020-02-14 15:50:00|13921|13915|13921.4|13918.4|13923.5|13919|13919.8|13915|148
1581695700000|2020-02-14 15:55:00|13921.5|13918.5|13923.8|13920.8|13924.6|13921.3|13920.9|13916.8|249
1581696000000|2020-02-14 16:00:00|13923.9|13920.9|13922.5|13919.5|13925.1|13921.6|13922.3|13918.1|250
1581696300000|2020-02-14 16:05:00|13922.6|13919.6|13923|13920|13925.2|13921|13922.3|13918|207
1581696600000|2020-02-14 16:10:00|13923.1|13920.1|13923.6|13920.6|13923.6|13920.6|13922.7|13919.7|134
1581696900000|2020-02-14 16:15:00|13923.5|13920.5|13924.5|13921.5|13925.7|13921.5|13922.8|13918.7|148
1581697200000|2020-02-14 16:20:00|13924.4|13921.4|13922.3|13919.3|13925.9|13921.5|13922.3|13918.1|147
1581697500000|2020-02-14 16:25:00|13922.2|13919.2|13922.2|13919.2|13923.9|13919.6|13921.8|13917.6|139
1581697800000|2020-02-14 16:30:00|13922.3|13919.3|13922.3|13919.3|13924|13919.8|13920.9|13916.6|160
1581698100000|2020-02-14 16:35:00|13922.2|13919.2|13922.8|13919.8|13924.5|13920|13921.8|13917.3|165
1581698400000|2020-02-14 16:40:00|13922.7|13919.7|13922.5|13919.5|13924.4|13920|13921.9|13917.7|173
1581698700000|2020-02-14 16:45:00|13922.4|13919.4|13925.7|13919.7|13925.8|13921|13922.3|13917.9|201
1581699000000|2020-02-14 16:50:00|13925.6|13919.6|13926|13920|13926.4|13922|13924.1|13919.5|145
1581699300000|2020-02-14 16:55:00|13925.9|13919.9|13923.8|13920.8|13926.3|13921.7|13923.3|13919|174
1581699600000|2020-02-14 17:00:00|13923.9|13920.9|13923.8|13920.8|13925.8|13921.2|13923.2|13918.9|273
1581699900000|2020-02-14 17:05:00|13923.9|13920.9|13925.7|13919.7|13926.3|13921.8|13923.3|13918.8|246
1581700200000|2020-02-14 17:10:00|13925.8|13919.8|13924.9|13921.9|13926.5|13922.1|13924.5|13919.8|193
1581700500000|2020-02-14 17:15:00|13926.5|13920.5|13925|13922|13926.7|13922.1|13924.7|13920.2|192
1581700800000|2020-02-14 17:20:00|13925.1|13922.1|13924.5|13921.5|13926.8|13922.4|13924.3|13919.9|136
1581701100000|2020-02-14 17:25:00|13924.6|13921.6|13924.7|13921.7|13926.2|13921.8|13924.3|13919.9|137
1581701400000|2020-02-14 17:30:00|13924.6|13921.6|13924.9|13921.9|13926.8|13922.3|13924.5|13919.9|106
1581701700000|2020-02-14 17:35:00|13925|13922|13926.7|13920.7|13927|13922.6|13924.9|13920.5|101
1581702000000|2020-02-14 17:40:00|13926.8|13920.8|13925.1|13922.1|13926.8|13922.4|13924.7|13920.2|97
1581702300000|2020-02-14 17:45:00|13925.2|13922.2|13925.7|13922.7|13927.3|13923|13925.1|13920.8|77
1581702600000|2020-02-14 17:50:00|13925.6|13922.6|13927.3|13921.3|13927.4|13922.9|13925.5|13921|103
1581702900000|2020-02-14 17:55:00|13927.2|13921.2|13927.2|13921.2|13927.6|13923.2|13925.6|13921|128
1581703200000|2020-02-14 18:00:00|13925.6|13922.6|13925.5|13922.5|13927.4|13922.9|13925.4|13921|143
1581703500000|2020-02-14 18:05:00|13925.4|13922.4|13927.1|13921.1|13927.4|13922.8|13925.2|13920.9|120
1581703800000|2020-02-14 18:10:00|13927.2|13921.2|13925.7|13922.7|13927.4|13923|13925.4|13921|124
1581704100000|2020-02-14 18:15:00|13927.3|13921.3|13926|13923|13927.9|13923.5|13925.7|13921.2|88
1581704400000|2020-02-14 18:20:00|13926.1|13923.1|13926|13923|13927.6|13923.1|13925.6|13921.2|102
1581704700000|2020-02-14 18:25:00|13926.1|13923.1|13926.2|13923.2|13927.9|13923.4|13926|13921.6|74
1581705000000|2020-02-14 18:30:00|13926.3|13923.3|13926.8|13923.8|13928.6|13924.1|13926.1|13921.7|101
1581705300000|2020-02-14 18:35:00|13926.9|13923.9|13927|13924|13928.6|13924.1|13926.7|13922.4|82
1581705600000|2020-02-14 18:40:00|13928.6|13922.6|13927.4|13921.4|13928.6|13924.1|13925.4|13921|130
1581705900000|2020-02-14 18:45:00|13925.9|13922.9|13926.8|13923.8|13928.3|13924.1|13925.8|13921.4|144
1581706200000|2020-02-14 18:50:00|13927|13924|13927.3|13924.3|13928.7|13924.3|13926.7|13922.4|79
1581706500000|2020-02-14 18:55:00|13927.4|13924.4|13927.4|13924.4|13929|13924.5|13927.2|13922.7|65
1581706800000|2020-02-14 19:00:00|13927.3|13924.3|13927|13924|13928.8|13924.5|13926.6|13922.3|96
1581707100000|2020-02-14 19:05:00|13927.1|13924.1|13927.4|13924.4|13928.8|13924.4|13927|13922.7|48
1581707400000|2020-02-14 19:10:00|13927.3|13924.3|13927.4|13924.4|13928.9|13924.4|13927.1|13922.7|54
1581707700000|2020-02-14 19:15:00|13927.2|13924.2|13928|13925|13929.8|13925.5|13927.2|13922.7|119
1581708000000|2020-02-14 19:20:00|13928.1|13925.1|13929.1|13923.1|13929.6|13925.2|13927.6|13923|110
1581708300000|2020-02-14 19:25:00|13929|13923|13928.6|13922.6|13929.4|13924.8|13926.3|13921.8|122
1581708600000|2020-02-14 19:30:00|13928.7|13922.7|13928.4|13922.4|13929.1|13924.1|13927.1|13922.3|98
1581708900000|2020-02-14 19:35:00|13928.5|13922.5|13928.8|13922.8|13929|13924.3|13927.2|13922.3|112
1581709200000|2020-02-14 19:40:00|13929|13923|13929|13923|13929.1|13924.6|13927.2|13922.7|79
1581709500000|2020-02-14 19:45:00|13928.9|13922.9|13929|13923|13929.1|13924.9|13927.3|13922.7|108
1581709800000|2020-02-14 19:50:00|13928.9|13922.9|13929.5|13923.5|13929.5|13924.9|13927.7|13922.7|198
1581710100000|2020-02-14 19:55:00|13929.4|13923.4|13929.1|13923.1|13929.6|13925|13927.5|13922.9|175
1581710400000|2020-02-14 20:00:00|13929|13923|13929.2|13923.2|13929.3|13924.5|13927.5|13922.9|171
1581710700000|2020-02-14 20:05:00|13929.1|13923.1|13927.9|13924.9|13929.6|13925|13927.8|13923.1|75
1581711000000|2020-02-14 20:10:00|13928|13925|13929|13923|13929.6|13925|13927.3|13922.7|198
1581711300000|2020-02-14 20:15:00|13929.1|13923.1|13928.7|13922.7|13929.1|13924.3|13927.3|13922.7|225
1581711600000|2020-02-14 20:20:00|13928.8|13922.8|13928.4|13922.4|13929.1|13924.2|13926.8|13922.3|112
1581711900000|2020-02-14 20:25:00|13928.6|13922.6|13928.1|13922.1|13928.6|13924.1|13926.9|13921.9|79
1581712200000|2020-02-14 20:30:00|13928.2|13922.2|13928.8|13922.8|13929|13923|13927.9|13921.9|144
1581712500000|2020-02-14 20:35:00|13928.9|13922.9|13928.4|13922.4|13929|13923|13928.3|13922.3|114
1581712800000|2020-02-14 20:40:00|13928.5|13922.5|13928.8|13922.8|13929|13923|13927.8|13921.8|113
1581713100000|2020-02-14 20:45:00|13929.1|13923.1|13928.5|13922.5|13929.1|13923.1|13928.3|13922.3|116
1581713400000|2020-02-14 20:50:00|13928.4|13922.4|13928.4|13922.4|13929|13923|13928.2|13922.2|119
1581713700000|2020-02-14 20:55:00|13928.3|13922.3|13929.3|13923.3|13930.2|13924.5|13927.1|13921.8|228
1581714000000|2020-02-14 21:00:00|13929.1|13923.1|13929.8|13923.8|13930.8|13924.8|13929|13923|282
1581714300000|2020-02-14 21:05:00|13929.5|13923.5|13928.7|13922.7|13930|13924|13928.6|13922.6|126
1581714600000|2020-02-14 21:10:00|13928.8|13922.8|13927.6|13921.6|13929.1|13923.1|13926.7|13920.7|137
1581714900000|2020-02-14 21:15:00|13927.4|13921.4|13927.4|13921.4|13927.9|13923.2|13926.1|13920.8|96
1581715200000|2020-02-14 21:20:00|13927.5|13921.5|13927.9|13921.9|13928.9|13922.9|13927.4|13921.4|103
1581715500000|2020-02-14 21:25:00|13927.8|13921.8|13928.6|13922.6|13929.3|13923.3|13927.8|13921.8|153
1581715800000|2020-02-14 21:30:00|13928.5|13922.5|13927.9|13921.9|13929.4|13923.4|13927.7|13921.7|74
1581716100000|2020-02-14 21:35:00|13928.2|13922.2|13928.9|13921|13929.3|13923.2|13927.7|13921|86
1581716400000|2020-02-14 21:40:00|13929|13922.6|13925.3|13912.1|13930|13922.7|13924.7|13910|256
1581716700000|2020-02-14 21:45:00|13927.4|13912|13927.4|13913.8|13930.7|13915.9|13922.9|13909.7|197
1581717000000|2020-02-14 21:50:00|13927.1|13915.9|13929.3|13912.5|13932.9|13915.9|13926|13909.5|117
1581717300000|2020-02-14 21:55:00|13929.7|13911.4|13929.8|13919.2|13932|13921.4|13927.3|13908.7|140
1581886800000|2020-02-16 21:00:00|13910|13902|13911|13904|13911.3|13904|13909.3|13899.9|9
1581887100000|2020-02-16 21:05:00|13913.4|13903.7|13911|13904|13913.4|13904|13911|13903.7|2
1581887400000|2020-02-16 21:10:00|13910.3|13901.7|13911|13904|13911.8|13904|13909.3|13899.6|12
1581887700000|2020-02-16 21:15:00|13911.8|13902.7|13912.2|13903.7|13912.2|13904|13909.3|13900.1|10
1581888000000|2020-02-16 21:20:00|13911|13904|13911|13904|13912.2|13904|13911|13903.7|5
1581888300000|2020-02-16 21:25:00|13911.8|13902.7|13911|13904|13911.8|13904|13909.3|13899|12
1581888900000|2020-02-16 21:35:00|13910.7|13903.7|13911|13899.8|13911.4|13903.7|13910.7|13899.8|3
1581889200000|2020-02-16 21:40:00||13904||13904||13904||13904|1
1581889800000|2020-02-16 21:50:00|13910.7|13903.7|13911|13904|13916.4|13904|13910.7|13903.7|3
1581890100000|2020-02-16 21:55:00|13911.6|13903.9|13911.6|13903.9|13911.6|13903.9|13911.6|13903.9|1
1581890400000|2020-02-16 22:00:00|13912.8|13905.1|13907|13900|13913.1|13905.1|13906.9|13899.6|38
1581890700000|2020-02-16 22:05:00|13910.6|13899.4|13915.8|13903.7|13916.6|13903.7|13906.5|13897.9|59
1581891000000|2020-02-16 22:10:00|13910.9|13901|13910.8|13903.7|13915.8|13907.2|13906.5|13899.7|114
1581891300000|2020-02-16 22:15:00|13910.4|13899.3|13911.2|13900.4|13915.1|13903.7|13908.4|13899.2|141
1581891600000|2020-02-16 22:20:00|13911.4|13900.3|13912.1|13902.2|13914.7|13904.4|13909.4|13899.2|102
1581891900000|2020-02-16 22:25:00|13911.5|13903.1|13910.3|13902.5|13914.1|13904.8|13910.2|13901.4|95
1581892200000|2020-02-16 22:30:00|13910.5|13902.2|13916.8|13907.2|13922|13909.7|13910.5|13901|229
1581892500000|2020-02-16 22:35:00|13916.6|13907.1|13915|13907.6|13919.1|13908.7|13913.2|13905.5|191
1581892800000|2020-02-16 22:40:00|13915.1|13906.7|13915.4|13906.5|13917.2|13909.1|13913.4|13906.2|160
1581893100000|2020-02-16 22:45:00|13915|13906.6|13915.2|13907.6|13918.8|13908.6|13913.8|13906.4|241
1581893400000|2020-02-16 22:50:00|13915.1|13907.5|13916.9|13907.7|13918.1|13909.1|13913.4|13905.8|191
1581893700000|2020-02-16 22:55:00|13915|13906.8|13914|13907.1|13917.1|13909.1|13913.3|13904.7|171
1581894000000|2020-02-16 23:00:00|13913.7|13906.9|13915|13909|13915.8|13909.5|13913.3|13906.9|191
1581894300000|2020-02-16 23:05:00|13914.4|13908.4|13913.4|13907.4|13916.5|13910.5|13913.2|13907.2|172
1581894600000|2020-02-16 23:10:00|13913.3|13907.3|13911.4|13905.4|13914.2|13908.2|13911.3|13905.3|106
1581894900000|2020-02-16 23:15:00|13911.3|13905.3|13910.3|13904.3|13913.1|13907.1|13909.8|13903.8|192
1581895200000|2020-02-16 23:20:00|13910.4|13904.4|13909.9|13903.9|13911.2|13905.2|13909.6|13903.6|204
1581895500000|2020-02-16 23:25:00|13909.8|13903.8|13912.5|13906.5|13912.7|13906.7|13909.8|13903.8|455
1581895800000|2020-02-16 23:30:00|13912.3|13906.3|13911.9|13905.9|13912.4|13906.4|13910.7|13904.7|167
1581896100000|2020-02-16 23:35:00|13911.6|13905.6|13912.1|13906.1|13913.2|13907.2|13911.6|13905.6|385
1581896400000|2020-02-16 23:40:00|13912|13906|13907.6|13901.6|13912.2|13906.2|13907.5|13901.5|324
1581896700000|2020-02-16 23:45:00|13907.5|13901.5|13910.2|13904.2|13910.5|13904.5|13906|13901.5|186
1581897000000|2020-02-16 23:50:00|13910.3|13904.3|13906.9|13900.9|13910.6|13906|13906.9|13900.9|150
1581897300000|2020-02-16 23:55:00|13907|13901|13907.3|13901.3|13908.9|13902.9|13906.5|13900.5|285
1581897600000|2020-02-17 00:00:00|13908.2|13902.2|13913.6|13907.6|13914.5|13910|13907.8|13901.8|365
1581897900000|2020-02-17 00:05:00|13913.7|13907.7|13914.2|13908.2|13915.9|13910.3|13910.5|13904.5|396
1581898200000|2020-02-17 00:10:00|13914.1|13908.1|13915|13912|13916.6|13912|13913.4|13907.4|210
1581898500000|2020-02-17 00:15:00|13916.5|13910.5|13913.6|13907.6|13916.6|13912|13910.9|13905|294
1581898800000|2020-02-17 00:20:00|13912.2|13909.2|13914.8|13908.8|13915|13910.3|13912|13908.1|202
1581899100000|2020-02-17 00:25:00|13914.7|13908.7|13912.2|13906.2|13914.8|13908.8|13911.9|13905.9|184
1581899400000|2020-02-17 00:30:00|13912.1|13906.1|13911.5|13905.5|13912.4|13907.4|13909.6|13905.1|142
1581899700000|2020-02-17 00:35:00|13911.4|13905.4|13912.2|13906.2|13912.5|13907.4|13909.9|13905.3|89
1581900000000|2020-02-17 00:40:00|13912.3|13906.3|13913.6|13907.6|13913.6|13909.1|13911|13906.2|165
1581900300000|2020-02-17 00:45:00|13912|13909|13912.6|13909.6|13914.5|13910|13911.9|13907.1|146
1581900600000|2020-02-17 00:50:00|13912.7|13909.7|13915.6|13912.6|13917.3|13912.9|13912.6|13908.1|242
1581900900000|2020-02-17 00:55:00|13915.7|13912.7|13917.6|13911.6|13919.2|13914.4|13915.4|13910.8|197
1581901200000|2020-02-17 01:00:00|13917.7|13911.7|13916|13913|13917.8|13913.2|13915.3|13910.7|264
1581901500000|2020-02-17 01:05:00|13916.1|13913.1|13917.9|13914.9|13919.7|13915|13915.9|13911.4|157
1581901800000|2020-02-17 01:10:00|13917.8|13914.8|13917.4|13911.4|13919.9|13915.3|13915.9|13911.2|160
1581902100000|2020-02-17 01:15:00|13917.5|13911.5|13915.8|13912.8|13919.6|13914.8|13915.7|13911.1|328
1581902400000|2020-02-17 01:20:00|13915.7|13912.7|13918.3|13912.3|13918.8|13914.3|13914.6|13909.9|227
1581902700000|2020-02-17 01:25:00|13918.4|13912.4|13916.1|13910.1|13918.9|13914|13914.9|13910.1|222
1581903000000|2020-02-17 01:30:00|13916.3|13910.3|13910.1|13907.1|13916.3|13910.3|13908.3|13904.1|397
1581903300000|2020-02-17 01:35:00|13909.8|13906.8|13906.4|13900.4|13910.8|13906.9|13904.9|13900.3|394
1581903600000|2020-02-17 01:40:00|13906.3|13900.3|13908|13905|13911.5|13906.9|13905|13900.3|302
1581903900000|2020-02-17 01:45:00|13908.1|13905.1|13905.7|13902.7|13909.1|13905.1|13905.4|13901|236
1581904200000|2020-02-17 01:50:00|13906|13903|13907|13901|13907.7|13903|13904.2|13899.8|200
1581904500000|2020-02-17 01:55:00|13906.9|13900.9|13905.9|13899.9|13907.8|13903|13904.1|13899.7|189
1581904800000|2020-02-17 02:00:00|13905.8|13899.8|13904.5|13901.5|13906.9|13902.4|13904.2|13899.8|203
1581905100000|2020-02-17 02:05:00|13904.6|13901.6|13900.4|13894.4|13905|13901.6|13895.8|13889.8|353
1581905400000|2020-02-17 02:10:00|13900.3|13894.3|13903.5|13897.5|13903.8|13897.8|13897.1|13892.4|322
1581905700000|2020-02-17 02:15:00|13903.4|13897.4|13903.4|13900.4|13907.3|13902.9|13901.1|13896.5|343
1581906000000|2020-02-17 02:20:00|13903.3|13900.3|13903.4|13900.4|13905.6|13900.8|13901.1|13896.4|327
1581906300000|2020-02-17 02:25:00|13903.5|13900.5|13903|13900|13905.6|13901.2|13902.7|13898.5|275
1581906600000|2020-02-17 02:30:00|13903.2|13900.2|13905.9|13899.9|13906|13901.5|13902|13897.4|216
1581906900000|2020-02-17 02:35:00|13906|13900|13905.5|13902.5|13909.8|13905|13904.2|13899.9|253
1581907200000|2020-02-17 02:40:00|13905.4|13902.4|13901.9|13895.9|13907.4|13902.8|13900.2|13895.8|262
1581907500000|2020-02-17 02:45:00|13902|13896|13905.4|13899.4|13906.5|13902|13900.2|13895.8|217
1581907800000|2020-02-17 02:50:00|13905.5|13899.5|13903.4|13900.4|13906|13901.4|13902.8|13898.5|175
1581908100000|2020-02-17 02:55:00|13903.5|13900.5|13903.5|13900.5|13905.7|13901.2|13901.6|13897.4|163
1581908400000|2020-02-17 03:00:00|13903.6|13900.6|13905.9|13902.9|13908.3|13903.8|13902.7|13898.3|195
1581908700000|2020-02-17 03:05:00|13906|13903|13902.8|13896.8|13907.6|13903|13901.2|13896.8|226
1581909000000|2020-02-17 03:10:00|13902.9|13896.9|13904|13898|13904.6|13900.1|13900.8|13896.3|296
1581909300000|2020-02-17 03:15:00|13904.1|13898.1|13901.9|13895.9|13905.8|13901.5|13900.1|13895.9|283
1581909600000|2020-02-17 03:20:00|13902|13896|13901.6|13898.6|13903.9|13899.3|13900.6|13896|207
1581909900000|2020-02-17 03:25:00|13901.7|13898.7|13901.3|13898.3|13903.6|13899|13899.9|13895.6|270
1581910200000|2020-02-17 03:30:00|13901.5|13898.5|13902.3|13899.3|13904.4|13899.8|13901.4|13896.9|168
1581910500000|2020-02-17 03:35:00|13902.2|13899.2|13902|13899|13903.9|13899.4|13901.9|13897.7|81
1581910800000|2020-02-17 03:40:00|13901.9|13898.9|13902.3|13899.3|13903.5|13899.4|13901.6|13897.2|98
1581911100000|2020-02-17 03:45:00|13901.9|13898.9|13906.8|13900.8|13906.8|13902.4|13901.8|13897.3|195
1581911400000|2020-02-17 03:50:00|13906.7|13900.7|13903.2|13900.2|13907.4|13902.8|13902.8|13898.5|135
1581911700000|2020-02-17 03:55:00|13903.4|13900.4|13904.8|13901.8|13906.2|13901.9|13902.9|13898.5|152
1581912000000|2020-02-17 04:00:00|13904.6|13901.6|13903.1|13900.1|13906.1|13901.8|13902.2|13898.5|113
1581912300000|2020-02-17 04:05:00|13903|13900|13902.9|13899.9|13905.7|13901.2|13902.7|13898.8|109
1581912600000|2020-02-17 04:10:00|13903|13900|13903|13900|13903.3|13900.3|13902.7|13899.7|49
1581912900000|2020-02-17 04:15:00|13903.1|13900.1|13902.1|13899.1|13904.3|13900.1|13901.6|13897.3|125
1581913200000|2020-02-17 04:20:00|13902|13899|13900.9|13897.9|13905.6|13901.1|13900.3|13895.9|198
1581913500000|2020-02-17 04:25:00|13901|13898|13901.1|13898.1|13902.8|13898.3|13899.7|13895.3|160
1581913800000|2020-02-17 04:30:00|13902.7|13896.7|13900.1|13897.1|13902.7|13898.2|13900.1|13895.9|99
1581914100000|2020-02-17 04:35:00|13900.2|13897.2|13898|13895|13900.7|13897.3|13897.8|13893.7|132
1581914400000|2020-02-17 04:40:00|13898.1|13895.1|13897.3|13894.3|13899.1|13895.1|13897|13892.6|107
1581914700000|2020-02-17 04:45:00|13897.2|13894.2|13902|13896|13902.1|13897|13897.2|13893.3|147
1581915000000|2020-02-17 04:50:00|13902.1|13896.1|13900.3|13897.3|13902.1|13897.9|13899.8|13895.5|96
1581915300000|2020-02-17 04:55:00|13900.2|13897.2|13900.3|13897.3|13901.2|13897.6|13898.9|13894.7|119
1581915600000|2020-02-17 05:00:00|13900.2|13897.2|13900|13897|13900.4|13897.4|13899.6|13896.6|97
1581915900000|2020-02-17 05:05:00|13899.5|13896.5|13896.2|13893.2|13899.5|13896.5|13895.8|13890.6|241
1581916200000|2020-02-17 05:10:00|13896.1|13893.1|13897.9|13894.9|13899|13895.1|13896|13892.9|92
1581916500000|2020-02-17 05:15:00|13898|13895|13898|13895|13899.5|13895.2|13897|13893.4|119
1581916800000|2020-02-17 05:20:00|13898.1|13895.1|13898.6|13895.6|13900|13896|13898|13893.9|116
1581917100000|2020-02-17 05:25:00|13898.5|13895.5|13896.6|13893.6|13899.1|13895.8|13896.5|13892.4|197
1581917400000|2020-02-17 05:30:00|13896.4|13893.4|13897.6|13894.6|13899.5|13895.1|13893.9|13889.7|193
1581917700000|2020-02-17 05:35:00|13897.5|13894.5|13897.8|13894.8|13899.4|13895.1|13897.2|13892.6|149
1581918000000|2020-02-17 05:40:00|13897.9|13894.9|13900.3|13897.3|13901.7|13897.4|13897.9|13894.3|147
1581918300000|2020-02-17 05:45:00|13900.4|13897.4|13900|13894|13902.5|13898.2|13898.2|13893.9|152
1581918600000|2020-02-17 05:50:00|13900.1|13894.1|13895.4|13892.4|13900.2|13895.7|13895.3|13890.9|329
1581918900000|2020-02-17 05:55:00|13895.3|13892.3|13897.3|13894.3|13899.1|13894.7|13894.7|13890.6|231
1581919200000|2020-02-17 06:00:00|13897.4|13894.4|13894.8|13891.8|13898.8|13894.4|13893.8|13889.3|199
1581919500000|2020-02-17 06:05:00|13896.3|13890.3|13899.1|13896.1|13900|13896.2|13894.4|13889.7|258
1581919800000|2020-02-17 06:10:00|13899.2|13896.2|13900.8|13897.8|13903.5|13899.2|13899.1|13896.1|224
1581920100000|2020-02-17 06:15:00|13900.7|13897.7|13899.6|13896.6|13903.4|13898.9|13899.2|13895|220
1581920400000|2020-02-17 06:20:00|13899.5|13896.5|13901.2|13898.2|13902.6|13898.3|13899.2|13894.8|173
1581920700000|2020-02-17 06:25:00|13901.3|13898.3|13901.9|13898.9|13903.7|13899.3|13900.7|13897.2|188
1581921000000|2020-02-17 06:30:00|13901.8|13898.8|13900.6|13897.6|13903.7|13899.4|13900.4|13896.9|173
1581921300000|2020-02-17 06:35:00|13900.7|13897.7|13901.5|13895.5|13902.5|13897.9|13899.6|13895.2|201
1581921600000|2020-02-17 06:40:00|13900|13897|13899.8|13896.8|13902.1|13898.8|13899.8|13895.6|152
1581921900000|2020-02-17 06:45:00|13899.9|13896.9|13901.1|13898.1|13902.8|13898.4|13899.7|13895.1|146
1581922200000|2020-02-17 06:50:00|13901.2|13898.2|13900|13897|13902.6|13898.3|13899.7|13896.5|141
1581922500000|2020-02-17 06:55:00|13899.9|13896.9|13900.2|13897.2|13901|13897.3|13899.3|13895|142
1581922800000|2020-02-17 07:00:00|13900.1|13897.1|13902.2|13899.2|13903.9|13899.9|13899|13895.1|222
1581923100000|2020-02-17 07:05:00|13902.1|13899.1|13902.2|13899.2|13904.4|13899.8|13901.8|13898.1|181
1581923400000|2020-02-17 07:10:00|13902.3|13899.3|13900.6|13897.6|13902.5|13899.4|13900.6|13896.2|143
1581923700000|2020-02-17 07:15:00|13900.5|13897.5|13899.5|13896.5|13902.8|13898.2|13898.2|13893.9|290
1581924000000|2020-02-17 07:20:00|13899.3|13896.3|13898.8|13895.8|13900.4|13896.5|13898.3|13894|184
1581924300000|2020-02-17 07:25:00|13898.7|13895.7|13898.6|13895.6|13900.6|13896.5|13897.8|13893.8|170
1581924600000|2020-02-17 07:30:00|13898.7|13895.7|13898.4|13895.4|13900.6|13896.4|13898.2|13894.5|135
1581924900000|2020-02-17 07:35:00|13898.3|13895.3|13898.7|13895.7|13898.9|13895.9|13897.6|13894.6|166
1581925200000|2020-02-17 07:40:00|13898.8|13895.8|13900.2|13897.2|13902.1|13898.1|13898.7|13895.7|185
1581925500000|2020-02-17 07:45:00|13900.1|13897.1|13900.5|13897.5|13900.9|13897.9|13899.6|13896.6|138
1581925800000|2020-02-17 07:50:00|13900.6|13897.6|13898.4|13895.4|13901.9|13897.8|13897.6|13893.5|278
1581926100000|2020-02-17 07:55:00|13898.3|13895.3|13898.7|13895.7|13900.2|13895.8|13897.6|13894.2|266
1581926400000|2020-02-17 08:00:00|13898.6|13895.6|13900|13897|13901.5|13898|13898.4|13894.6|319
1581926700000|2020-02-17 08:05:00|13900.1|13897.1|13901.2|13898.2|13901.5|13898.5|13900|13897|265
1581927000000|2020-02-17 08:10:00|13901.1|13898.1|13901.4|13898.4|13902|13899|13900.7|13897.7|192
1581927300000|2020-02-17 08:15:00|13901.3|13898.3|13899.6|13896.6|13901.5|13898.5|13898.9|13894.6|218
1581927600000|2020-02-17 08:20:00|13899.5|13896.5|13899.7|13896.7|13901.3|13897.4|13899.2|13895.3|251
1581927900000|2020-02-17 08:25:00|13899.6|13896.6|13899|13896|13899.8|13896.8|13898.7|13895.7|211
1581928200000|2020-02-17 08:30:00|13899.1|13896.1|13899|13896|13899.3|13896.3|13898.3|13895.3|155
1581928500000|2020-02-17 08:35:00|13898.9|13895.9|13900.3|13897.3|13900.5|13897.5|13898.2|13895.2|179
1581928800000|2020-02-17 08:40:00|13900.2|13897.2|13901|13898|13902.5|13899.5|13900.2|13897.2|262
1581929100000|2020-02-17 08:45:00|13901.1|13898.1|13900.5|13897.5|13902.8|13898.4|13899.8|13895.9|226
1581929400000|2020-02-17 08:50:00|13900.6|13897.6|13899.7|13896.7|13902.2|13898.1|13898.9|13895.9|173
1581929700000|2020-02-17 08:55:00|13899.6|13896.6|13899.1|13896.1|13900.7|13896.9|13898.6|13894.3|152
1581930000000|2020-02-17 09:00:00|13899.2|13896.2|13899.3|13896.3|13901.7|13897.3|13899.1|13894.6|180
1581930300000|2020-02-17 09:05:00|13899.4|13896.4|13897.5|13894.5|13900.4|13896.7|13897.3|13893.1|207
1581930600000|2020-02-17 09:10:00|13897.4|13894.4|13894.6|13891.6|13899.1|13894.6|13893.7|13890.1|271
1581930900000|2020-02-17 09:15:00|13894.5|13891.5|13894.4|13891.4|13896.2|13892.1|13894.2|13889.9|252
1581931200000|2020-02-17 09:20:00|13894.3|13891.3|13895.1|13892.1|13895.9|13892.4|13893.8|13889.5|192
1581931500000|2020-02-17 09:25:00|13895|13892|13895.9|13892.9|13898.7|13894.4|13895|13891.3|220
1581931800000|2020-02-17 09:30:00|13896|13893|13895.4|13892.4|13897.6|13893.3|13894.6|13890.2|193
1581932100000|2020-02-17 09:35:00|13895.3|13892.3|13896.3|13893.3|13899.8|13895.8|13894.8|13891.8|221
1581932400000|2020-02-17 09:40:00|13896.2|13893.2|13891.9|13888.9|13898|13893.7|13891.8|13887.6|213
1581932700000|2020-02-17 09:45:00|13892|13889|13888.1|13885.1|13892.9|13889.9|13887.7|13883.7|223
1581933000000|2020-02-17 09:50:00|13888.2|13885.2|13888.7|13885.7|13889.3|13886.2|13886.9|13883.2|157
1581933300000|2020-02-17 09:55:00|13888.6|13885.6|13891.9|13885.9|13892.4|13889.3|13888.6|13885.4|270
1581933600000|2020-02-17 10:00:00|13891.8|13885.8|13890.4|13887.4|13892.5|13887.7|13889.8|13885.2|233
1581933900000|2020-02-17 10:05:00|13890.5|13887.5|13891.2|13888.2|13892.7|13888.3|13890.2|13885.8|155
1581934200000|2020-02-17 10:10:00|13891|13888|13893.4|13887.4|13893.5|13888.9|13891|13886|210
1581934500000|2020-02-17 10:15:00|13893.5|13887.5|13892.5|13889.5|13893.5|13889.7|13890.3|13886.5|196
1581934800000|2020-02-17 10:20:00|13892.4|13889.4|13892.9|13889.9|13893.1|13890.1|13891.6|13888.6|156
1581935100000|2020-02-17 10:25:00|13893|13890|13893.1|13890.1|13893.8|13890.8|13892.8|13889.8|119
1581935400000|2020-02-17 10:30:00|13893.2|13890.2|13891.1|13888.1|13893.2|13890.2|13891|13888|123
1581935700000|2020-02-17 10:35:00|13891.3|13888.3|13891.1|13888.1|13891.8|13888.8|13890.7|13887.7|156
1581936000000|2020-02-17 10:40:00|13891.2|13888.2|13891.3|13888.3|13893.6|13889.2|13890.7|13887.4|192
1581936300000|2020-02-17 10:45:00|13891.4|13888.4|13891.4|13888.4|13891.7|13888.7|13890.6|13887.6|121
1581936600000|2020-02-17 10:50:00|13891.3|13888.3|13892.2|13889.2|13892.2|13889.2|13891.1|13888.1|71
1581936900000|2020-02-17 10:55:00|13892.1|13889.1|13892.5|13886.5|13892.8|13889.2|13890.9|13886.5|96
1581937200000|2020-02-17 11:00:00|13892.4|13886.4|13891.9|13888.9|13892.9|13889.4|13890.9|13886.4|144
1581937500000|2020-02-17 11:05:00|13892|13889|13891.1|13888.1|13893.7|13889.4|13890.4|13886.7|161
1581937800000|2020-02-17 11:10:00|13891|13888|13892.5|13889.5|13895.6|13891.1|13890.8|13886.3|194
1581938100000|2020-02-17 11:15:00|13892.6|13889.6|13893.7|13890.7|13894.8|13891.6|13892.4|13888.7|172
1581938400000|2020-02-17 11:20:00|13893.8|13890.8|13894.7|13891.7|13895.4|13892|13893.5|13889.4|148
1581938700000|2020-02-17 11:25:00|13894.8|13891.8|13895.4|13892.4|13896.9|13892.9|13894.7|13890.3|195
1581939000000|2020-02-17 11:30:00|13895.5|13892.5|13894|13891|13897|13892.8|13893.7|13890|164
1581939300000|2020-02-17 11:35:00|13894.1|13891.1|13894.4|13891.4|13896.6|13892.7|13894|13890.4|213
1581939600000|2020-02-17 11:40:00|13894.5|13891.5|13893.9|13890.9|13895.5|13891.8|13893.5|13889.5|161
1581939900000|2020-02-17 11:45:00|13893.8|13890.8|13892.6|13889.6|13895.4|13890.9|13892.5|13888.1|146
1581940200000|2020-02-17 11:50:00|13892.7|13889.7|13893.4|13890.4|13894.7|13890.5|13892.2|13888.1|165
1581940500000|2020-02-17 11:55:00|13893.3|13890.3|13891.1|13888.1|13894.4|13890.6|13890.8|13887.4|211
1581940800000|2020-02-17 12:00:00|13891|13888|13891.1|13888.1|13892.7|13888.4|13890.3|13886.6|189
1581941100000|2020-02-17 12:05:00|13891.2|13888.2|13891.6|13888.6|13893.4|13888.9|13890.9|13886.6|212
1581941400000|2020-02-17 12:10:00|13891.5|13888.5|13891|13888|13893|13888.7|13890.6|13886.3|203
1581941700000|2020-02-17 12:15:00|13891.1|13888.1|13885.2|13882.2|13892.2|13888.2|13884|13879.3|194
1581942000000|2020-02-17 12:20:00|13885.1|13882.1|13886.4|13883.4|13887.5|13883.5|13884.4|13881|132
1581942300000|2020-02-17 12:25:00|13886.5|13883.5|13889|13886|13890.7|13886.3|13886.5|13882.4|255
1581942600000|2020-02-17 12:30:00|13889.1|13886.1|13892.8|13886.8|13892.8|13888.1|13888.9|13884.9|276
1581942900000|2020-02-17 12:35:00|13892.7|13886.7|13890.8|13887.8|13892.7|13888.5|13890.6|13886.2|254
1581943200000|2020-02-17 12:40:00|13891|13888|13891.1|13888.1|13893.1|13888.6|13890.7|13886.3|190
1581943500000|2020-02-17 12:45:00|13891.4|13888.4|13891.2|13888.2|13891.5|13888.5|13890.7|13887.7|190
1581943800000|2020-02-17 12:50:00|13891.3|13888.3|13891.3|13888.3|13891.6|13888.6|13890.6|13887.6|111
1581944100000|2020-02-17 12:55:00|13891.4|13888.4|13891.2|13888.2|13891.4|13888.4|13889.3|13885.2|208
1581944400000|2020-02-17 13:00:00|13891.1|13888.1|13890.5|13887.5|13892.1|13888.2|13890.1|13885.4|217
1581944700000|2020-02-17 13:05:00|13890.4|13887.4|13890.4|13887.4|13892.2|13887.8|13889.3|13885|212
1581945000000|2020-02-17 13:10:00|13890.5|13887.5|13889|13883|13892.1|13887.6|13887.4|13882.8|241
1581945300000|2020-02-17 13:15:00|13888.9|13882.9|13887.1|13884.1|13891.5|13885.6|13886.9|13882.4|217
1581945600000|2020-02-17 13:20:00|13887|13884|13888.7|13882.7|13889.1|13884.7|13886.1|13881.6|197
1581945900000|2020-02-17 13:25:00|13888.6|13882.6|13889.2|13883.2|13889.7|13885.3|13886.9|13882.3|160
1581946200000|2020-02-17 13:30:00|13889.3|13883.3|13889.4|13883.4|13889.7|13885.4|13887.6|13883|139
1581946500000|2020-02-17 13:35:00|13889.5|13883.5|13889|13883|13889.6|13885.1|13887.4|13882.8|137
1581946800000|2020-02-17 13:40:00|13887.5|13884.5|13889|13883|13889.2|13884.8|13887.2|13882.6|213
1581947100000|2020-02-17 13:45:00|13887.6|13884.6|13889|13883|13889.1|13884.7|13887.3|13882.7|137
1581947400000|2020-02-17 13:50:00|13888.9|13882.9|13886.7|13883.7|13889.2|13884.8|13886.5|13882|164
1581947700000|2020-02-17 13:55:00|13886.6|13883.6|13886.9|13883.9|13888.9|13884.5|13885.8|13881.4|236
1581948000000|2020-02-17 14:00:00|13887|13884|13886.6|13883.6|13888.7|13884.4|13886.2|13882.3|176
1581948300000|2020-02-17 14:05:00|13886.5|13883.5|13887.2|13884.2|13888.8|13884.7|13886.3|13882.7|124
1581948600000|2020-02-17 14:10:00|13887.1|13884.1|13887.4|13881.4|13888.8|13884.3|13886|13881.4|166
1581948900000|2020-02-17 14:15:00|13887.5|13881.5|13887.6|13881.6|13887.9|13883.5|13885.9|13881.1|112
1581949200000|2020-02-17 14:20:00|13887.5|13881.5|13888.6|13882.6|13888.6|13883.6|13885.2|13881|151
1581949500000|2020-02-17 14:25:00|13888.7|13882.7|13888.5|13882.5|13889|13884.5|13886.6|13882|122
1581949800000|2020-02-17 14:30:00|13888.3|13882.3|13888.5|13882.5|13889.1|13884|13886.9|13881.9|118
1581950100000|2020-02-17 14:35:00|13888.6|13882.6|13885.4|13882.4|13889|13884.3|13885.1|13880.8|205
1581950400000|2020-02-17 14:40:00|13885.3|13882.3|13887|13881|13887.2|13882.8|13885|13880.6|231
1581950700000|2020-02-17 14:45:00|13886.9|13880.9|13886|13883|13887.1|13883|13885.1|13880.7|193
1581951000000|2020-02-17 14:50:00|13886.1|13883.1|13887.7|13884.7|13887.8|13884.8|13885.3|13882.3|157
1581951300000|2020-02-17 14:55:00|13887.8|13884.8|13888.1|13885.1|13888.4|13885.4|13887|13884|143
1581951600000|2020-02-17 15:00:00|13888|13885|13889|13886|13890.4|13886.1|13887.6|13883.3|138
1581951900000|2020-02-17 15:05:00|13888.9|13885.9|13889.7|13886.7|13891.2|13887|13888.8|13884.5|144
1581952200000|2020-02-17 15:10:00|13889.8|13886.8|13890|13887|13891.3|13887|13888.9|13884.5|171
1581952500000|2020-02-17 15:15:00|13890.1|13887.1|13889.7|13886.7|13890.3|13887.3|13889.3|13886.3|99
1581952800000|2020-02-17 15:20:00|13889.8|13886.8|13889.8|13886.8|13891.4|13888.1|13889.6|13885.1|133
1581953100000|2020-02-17 15:25:00|13889.9|13886.9|13889.3|13886.3|13891.9|13887.8|13889.3|13885.8|140
1581953400000|2020-02-17 15:30:00|13889.2|13886.2|13889.5|13886.5|13890.9|13886.6|13888.7|13884.1|199
1581953700000|2020-02-17 15:35:00|13889.4|13886.4|13889|13886|13891.1|13886.7|13889|13884.8|142
1581954000000|2020-02-17 15:40:00|13889.1|13886.1|13889.3|13886.3|13890.8|13886.6|13889|13884.8|190
1581954300000|2020-02-17 15:45:00|13889.2|13886.2|13890|13887|13891.1|13887|13888.4|13883.9|131
1581954600000|2020-02-17 15:50:00|13891.5|13885.5|13889.8|13886.8|13891.5|13887|13889.6|13885.4|92
1581954900000|2020-02-17 15:55:00|13889.9|13886.9|13894.6|13891.6|13896.1|13892|13889.9|13886.9|336
1581955200000|2020-02-17 16:00:00|13894.8|13891.8|13894.7|13891.7|13897.8|13893.5|13894.3|13889.9|224
1581955500000|2020-02-17 16:05:00|13894.6|13891.6|13895.1|13892.1|13896|13892.2|13893.8|13889.8|131
1581955800000|2020-02-17 16:10:00|13894.9|13891.9|13896.5|13893.5|13897.2|13893.7|13894|13889.6|175
1581956100000|2020-02-17 16:15:00|13896.6|13893.6|13895.6|13892.6|13898.1|13893.7|13895.5|13891.2|118
1581956400000|2020-02-17 16:20:00|13895.5|13892.5|13895.1|13892.1|13897.1|13892.6|13895|13890.6|69
1581956700000|2020-02-17 16:25:00|13895|13892|13895.2|13892.2|13896.7|13892.4|13894.7|13890.3|82
1581957000000|2020-02-17 16:30:00|13895.3|13892.3|13897.2|13891.2|13897.5|13892.9|13895.1|13890.7|82
1581957300000|2020-02-17 16:35:00|13897.3|13891.3|13894.1|13891.1|13897.4|13892.2|13894.1|13889.5|65
1581957600000|2020-02-17 16:40:00|13895.6|13889.6|13896.2|13890.2|13896.5|13890.5|13895.5|13889.5|64
1581957900000|2020-02-17 16:45:00|13896.1|13890.1|13896.1|13890.1|13896.2|13891.6|13894.3|13889.8|57
1581958200000|2020-02-17 16:50:00|13896|13890|13896|13890|13896.2|13891.6|13894.3|13889.8|50
1581958500000|2020-02-17 16:55:00|13896.3|13890.3|13896|13890|13896.3|13890.3|13895.8|13889.8|70
1581958800000|2020-02-17 17:00:00|13895.8|13889.8|13894.9|13888.9|13896.2|13890.2|13894.9|13888.9|96
1581959100000|2020-02-17 17:05:00|13894.8|13888.8|13892.2|13886.2|13895.1|13889.1|13891.9|13885.9|116
1581959400000|2020-02-17 17:10:00|13892.3|13886.3|13894|13888|13894.2|13888.8|13891.8|13886.2|111
1581959700000|2020-02-17 17:15:00|13894.1|13888.1|13894.4|13888.4|13894.8|13888.8|13893.8|13887.8|82
1581960000000|2020-02-17 17:20:00|13894.5|13888.5|13894.6|13888.6|13894.7|13888.7|13893.9|13887.9|77
1581960300000|2020-02-17 17:25:00|13894.5|13888.5|13895.2|13889.2|13895.5|13889.5|13893.9|13887.9|120
1581960600000|2020-02-17 17:30:00|13895.1|13889.1|13895|13889|13895.4|13889.4|13894.9|13888.9|46
1581960900000|2020-02-17 17:35:00|13895.1|13889.1|13895|13889|13895.6|13889.6|13894.9|13888.9|81
1581961200000|2020-02-17 17:40:00|13894.9|13888.9|13895|13889|13895.3|13889.3|13894.7|13888.7|84
1581961500000|2020-02-17 17:45:00|13895.1|13889.1|13895|13889|13895.2|13889.2|13894.8|13888.8|48
1581961800000|2020-02-17 17:50:00|13895.1|13889.1|13895.1|13889.1|13895.2|13889.2|13894.7|13888.7|46
1581962100000|2020-02-17 17:55:00|13895.2|13889.2|13895.1|13889.1|13895.4|13889.4|13894.7|13888.7|77
1581962400000|2020-02-17 18:00:00|13895|13889|13895|13889|13895.2|13889.2|13894.7|13888.7|61
1581962700000|2020-02-17 18:05:00|13895.1|13889.1|13895|13889|13895.3|13889.3|13894.9|13888.9|60
1581963000000|2020-02-17 18:10:00|13895.1|13889.1|13894.8|13888.8|13895.1|13889.1|13894.8|13888.8|37
1581963300000|2020-02-17 18:15:00|13894.9|13888.9|13894.2|13888.2|13895.2|13889.7|13892.6|13887.9|43
1581963600000|2020-02-17 18:20:00|13894.3|13888.3|13895.5|13889.5|13895.6|13889.6|13894.2|13888.2|79
1581963900000|2020-02-17 18:25:00|13895.4|13889.4|13895.8|13889.8|13896|13890|13895.3|13889.3|101
1581964200000|2020-02-17 18:30:00|13895.7|13889.7|13894.3|13888.3|13895.8|13889.8|13894.2|13888.2|113
1581964500000|2020-02-17 18:35:00|13894.4|13888.4|13892.9|13889.9|13894.7|13890|13892.9|13888.1|59
1581964800000|2020-02-17 18:40:00|13893|13890|13894.4|13888.4|13894.8|13890|13892.8|13888.3|55
1581965100000|2020-02-17 18:45:00|13894.5|13888.5|13892.9|13889.9|13894.8|13890.3|13892.9|13888.4|50
1581965400000|2020-02-17 18:50:00|13893|13890|13894.5|13888.5|13894.8|13890.1|13892.9|13888.2|58
1581965700000|2020-02-17 18:55:00|13893|13890|13892.9|13889.9|13894.5|13890.2|13892.6|13888.5|34
1581966000000|2020-02-17 19:00:00|13893|13890|13893|13890|13893.1|13890.1|13893|13890|21
1581966300000|2020-02-17 19:05:00|13893.1|13890.1|13895.5|13889.5|13897|13891|13893|13889|52
1581966600000|2020-02-17 19:10:00|13895.4|13889.4|13894.5|13891.5|13896.1|13891.5|13894.3|13889.4|64
1581966900000|2020-02-17 19:15:00|13894.4|13891.4|13894.5|13891.5|13896.2|13891.7|13894.3|13889.8|43
1581967200000|2020-02-17 19:20:00|13894.4|13891.4|13894.7|13891.7|13896.1|13891.7|13894.1|13889.5|51
1581967500000|2020-02-17 19:25:00|13894.6|13891.6|13894.8|13891.8|13896.3|13891.8|13894.4|13889.9|50
1581967800000|2020-02-17 19:30:00|13894.7|13891.7|13895.8|13889.8|13896.6|13891.8|13894.4|13889.7|58
1581968100000|2020-02-17 19:35:00|13895.9|13889.9|13895.8|13889.8|13896|13890|13895.8|13889.8|13
1581968400000|2020-02-17 19:40:00|13896|13890|13895.8|13889.8|13896|13891.4|13894.2|13889.4|62
1581968700000|2020-02-17 19:45:00|13895.9|13889.9|13894.3|13891.3|13896|13891.5|13894.2|13889.3|53
1581969000000|2020-02-17 19:50:00|13894.4|13891.4|13894.3|13891.3|13895.9|13891.5|13894.2|13889.7|27
1581969300000|2020-02-17 19:55:00|13895.9|13889.9|13895.2|13889.2|13896.4|13891.6|13894.3|13888.5|132
1581969600000|2020-02-17 20:00:00|13895.1|13889.1|13895.3|13889.3|13895.4|13889.4|13895.1|13889.1|54
1581969900000|2020-02-17 20:05:00|13895.2|13889.2|13894.1|13888.1|13895.6|13889.9|13892.1|13887.6|106
1581970200000|2020-02-17 20:10:00|13894.3|13888.3|13894|13888|13894.7|13889.6|13892.5|13888|54
1581970500000|2020-02-17 20:15:00|13894.1|13888.1|13894.6|13888.6|13895|13889|13894|13888|55
1581970800000|2020-02-17 20:20:00|13894.5|13888.5|13894.8|13888.8|13895.1|13889.1|13894.5|13888.5|34
1581971100000|2020-02-17 20:25:00|13894.9|13888.9|13894.9|13888.9|13895.2|13889.2|13894.4|13888.4|62
1581971400000|2020-02-17 20:30:00|13895|13889|13894.7|13888.7|13895.2|13889.2|13894.2|13888.2|56
1581971700000|2020-02-17 20:35:00|13894.8|13888.8|13894.9|13888.9|13895.3|13889.3|13894.5|13888.5|73
1581972000000|2020-02-17 20:40:00|13894.7|13888.7|13894.7|13888.7|13895.1|13889.1|13894.5|13888.5|55
1581972300000|2020-02-17 20:45:00|13894.5|13888.5|13894.7|13888.7|13894.8|13888.8|13894.5|13888.5|38
1581972600000|2020-02-17 20:50:00|13894.8|13888.8|13894.8|13888.8|13894.8|13888.8|13894.7|13888.7|21
1581972900000|2020-02-17 20:55:00|13894.9|13888.9|13895.4|13889.4|13896|13890|13894.8|13888.8|88
1581973200000|2020-02-17 21:00:00|13895.5|13889.5|13894.9|13888.9|13896.1|13890.1|13894.9|13888.9|72
1581973800000|2020-02-17 21:10:00|13895|13889|13895.3|13889.3|13895.3|13889.3|13894.9|13888.9|16
1581974100000|2020-02-17 21:15:00|13895.2|13889.2|13895.3|13889.3|13895.5|13889.5|13895.1|13889.1|30
1581974400000|2020-02-17 21:20:00|13895.2|13889.2|13895.3|13889.3|13895.3|13889.3|13895.1|13889.1|13
1581974700000|2020-02-17 21:25:00|13895.2|13889.2|13895.3|13889.3|13895.3|13889.3|13894.9|13888.9|38
1581975000000|2020-02-17 21:30:00|13895.2|13889.2|13895.3|13889.3|13895.5|13889.5|13894.4|13888.4|64
1581975300000|2020-02-17 21:35:00|13895.2|13889.2|13895.6|13889.6|13896.4|13890.4|13894.9|13888.9|83
1581975600000|2020-02-17 21:40:00|13895.7|13889.7|13896.1|13890.1|13896.4|13890.4|13894.7|13888.7|80
1581975900000|2020-02-17 21:45:00|13895.8|13889.8|13896.2|13890.2|13896.5|13890.5|13895.8|13889.8|55
1581976200000|2020-02-17 21:50:00|13896.1|13890.1|13895.9|13889.9|13896.5|13890.5|13895.4|13889.4|74
1581976500000|2020-02-17 21:55:00|13896.1|13890.1|13895.7|13889.7|13896.8|13890.8|13895.4|13889.4|151
1581976800000|2020-02-17 22:00:00|13895.8|13889.8|13895|13885.6|13895.8|13889.8|13894.8|13885.5|15
1581977100000|2020-02-17 22:05:00|13894.4|13886|13892.6|13885.3|13896|13886|13891.5|13883.3|174
1581977400000|2020-02-17 22:10:00|13894.4|13885.5|13894.2|13885.3|13895|13885.6|13891.8|13884.4|96
1581977700000|2020-02-17 22:15:00|13894.4|13885.2|13894.3|13887.6|13895.2|13888.1|13891.4|13883.6|207
1581978000000|2020-02-17 22:20:00|13894.2|13888|13894.7|13885.3|13895.3|13888|13891.4|13882.2|167
1581978300000|2020-02-17 22:25:00|13894.6|13885|13894.4|13884.9|13895.2|13885.7|13893.3|13884.6|183
1581978600000|2020-02-17 22:30:00|13894.5|13885|13894.6|13885.4|13895.5|13886|13893.2|13884.6|157
1581978900000|2020-02-17 22:35:00|13894.5|13885.5|13894.7|13885.5|13895.5|13885.9|13893.1|13885|119
1581979200000|2020-02-17 22:40:00|13894.6|13885.4|13894.1|13885.4|13895.4|13885.9|13892.7|13885.1|120
1581979500000|2020-02-17 22:45:00|13894.2|13885.5|13894.8|13885.6|13895.4|13885.8|13893.1|13885.1|126
1581979800000|2020-02-17 22:50:00|13894.6|13885.5|13894.7|13885.7|13895.3|13886.5|13893.2|13885|159
1581980100000|2020-02-17 22:55:00|13893.8|13886.1|13894.5|13886.5|13895|13886.5|13893.4|13885.2|147
1581980400000|2020-02-17 23:00:00|13894.3|13886.3|13895.9|13889.9|13897.1|13891.1|13891.1|13885.1|183
1581980700000|2020-02-17 23:05:00|13896.1|13890.1|13896.6|13890.6|13896.7|13890.7|13895.6|13889.6|83
1581981000000|2020-02-17 23:10:00|13896.2|13890.2|13896.1|13890.1|13896.7|13890.7|13895.8|13889.8|97
1581981300000|2020-02-17 23:15:00|13896.2|13890.2|13898.2|13892.2|13898.3|13892.3|13895.8|13889.8|155
1581981600000|2020-02-17 23:20:00|13898.3|13892.3|13899.7|13893.7|13899.8|13893.8|13897.7|13891.7|90
1581981900000|2020-02-17 23:25:00|13898|13895|13898.2|13892.2|13899.9|13895.3|13898|13892|125
1581982200000|2020-02-17 23:30:00|13898.3|13892.3|13896.9|13890.9|13898.6|13893.8|13896.8|13890.8|198
1581982500000|2020-02-17 23:35:00|13897|13891|13899.4|13893.4|13899.4|13893.4|13896.4|13890.4|220
1581982800000|2020-02-17 23:40:00|13899.3|13893.3|13900.6|13894.6|13901.5|13896|13898.7|13892.7|202
1581983100000|2020-02-17 23:45:00|13900.4|13894.4|13897.4|13891.4|13900.8|13894.8|13897.3|13891.3|170
1581983400000|2020-02-17 23:50:00|13897.6|13891.6|13897.3|13891.3|13897.9|13891.9|13896.7|13890.7|101
1581983700000|2020-02-17 23:55:00|13897.4|13891.4|13897.6|13891.6|13897.9|13891.9|13896.6|13890.6|185
1581984000000|2020-02-18 00:00:00|13897.7|13891.7|13899|13896|13900.6|13896.3|13895.8|13891|295
1581984300000|2020-02-18 00:05:00|13899.1|13896.1|13900.1|13897.1|13902.4|13897.9|13898.8|13894.6|239
1581984600000|2020-02-18 00:10:00|13900.2|13897.2|13901.2|13898.2|13902.5|13898.4|13899.9|13895.4|193
1581984900000|2020-02-18 00:15:00|13901.1|13898.1|13900.9|13897.9|13902.6|13898.1|13899.2|13894.5|261
1581985200000|2020-02-18 00:20:00|13902.3|13896.3|13901.8|13898.8|13903.8|13899.7|13900.8|13896.3|306
1581985500000|2020-02-18 00:25:00|13901.7|13898.7|13899.6|13896.6|13902.6|13899.1|13899.5|13895.1|207
1581985800000|2020-02-18 00:30:00|13901.1|13895.1|13901.2|13895.2|13903.8|13899.3|13899|13894.5|341
1581986100000|2020-02-18 00:35:00|13901.3|13895.3|13903.4|13897.4|13903.5|13898.9|13900.2|13895.1|317
1581986400000|2020-02-18 00:40:00|13901.9|13898.9|13902.1|13899.1|13903.9|13899.3|13901.1|13896.6|186
1581986700000|2020-02-18 00:45:00|13902.3|13899.3|13903.2|13900.2|13905.1|13900.5|13901|13897|241
1581987000000|2020-02-18 00:50:00|13903.3|13900.3|13901.7|13898.7|13904.4|13900.3|13901.7|13898.4|204
1581987300000|2020-02-18 00:55:00|13901.9|13898.9|13904.4|13901.4|13905.8|13901.4|13901.7|13898.2|264
1581987600000|2020-02-18 01:00:00|13904.3|13901.3|13908.7|13905.7|13910.1|13905.8|13903.9|13899.9|360
1581987900000|2020-02-18 01:05:00|13908.8|13905.8|13911.1|13908.1|13912.5|13908.7|13907.6|13902.8|354
1581988200000|2020-02-18 01:10:00|13911.2|13908.2|13912.3|13906.3|13912.5|13908.2|13909|13904.6|359
1581988500000|2020-02-18 01:15:00|13912.2|13906.2|13907.1|13904.1|13912.2|13907.5|13906.1|13901.5|351
1581988800000|2020-02-18 01:20:00|13907.2|13904.2|13906.7|13903.7|13909.4|13904.9|13906.3|13902.3|143
1581989100000|2020-02-18 01:25:00|13906.6|13903.6|13909.8|13903.8|13910|13904.6|13905.8|13901.3|217
1581989400000|2020-02-18 01:30:00|13909.7|13903.7|13907|13904|13909.9|13905.3|13905.8|13901.6|293
1581989700000|2020-02-18 01:35:00|13907.1|13904.1|13907.1|13904.1|13908.8|13904.6|13906.4|13902.1|172
1581990000000|2020-02-18 01:40:00|13907.2|13904.2|13908.6|13902.6|13910.4|13905.8|13907.2|13902.1|242
1581990300000|2020-02-18 01:45:00|13908.5|13902.5|13905|13902|13908.8|13903.9|13904.9|13900.4|178
1581990600000|2020-02-18 01:50:00|13905.2|13902.2|13905|13902|13908.2|13903.7|13904.9|13900.6|242
1581990900000|2020-02-18 01:55:00|13905.1|13902.1|13906.1|13903.1|13906.2|13903.2|13904.5|13901.5|135
1581991200000|2020-02-18 02:00:00|13906.2|13903.2|13907.7|13904.7|13910.3|13905.9|13906.2|13903.2|236
1581991500000|2020-02-18 02:05:00|13907.6|13904.6|13906.8|13903.8|13908.5|13905|13906.5|13902.4|164
1581991800000|2020-02-18 02:10:00|13906.9|13903.9|13906.6|13903.6|13906.9|13903.9|13906|13903|114
1581992100000|2020-02-18 02:15:00|13906.7|13903.7|13908|13905|13909.7|13905.3|13906.5|13902.5|142
1581992400000|2020-02-18 02:20:00|13908.1|13905.1|13909.4|13906.4|13910.8|13906.5|13907.6|13903.2|145
1581992700000|2020-02-18 02:25:00|13909.5|13906.5|13910|13907|13912.1|13907.7|13909.1|13906|133
1581993000000|2020-02-18 02:30:00|13909.9|13906.9|13910.9|13907.9|13912.5|13908.5|13909.9|13906.4|150
1581993300000|2020-02-18 02:35:00|13911|13908|13911.1|13908.1|13912.2|13908.4|13909.9|13906.1|198
1581993600000|2020-02-18 02:40:00|13911.2|13908.2|13913.2|13910.2|13914.4|13910.2|13910.6|13907.5|261
1581993900000|2020-02-18 02:45:00|13913.3|13910.3|13916|13913|13916.6|13913.6|13913.1|13909.1|274
1581994200000|2020-02-18 02:50:00|13916.1|13913.1|13915.2|13912.2|13917.2|13913.1|13912.7|13908.5|220
1581994500000|2020-02-18 02:55:00|13915.1|13912.1|13917.5|13911.5|13918.9|13914.3|13914.2|13908.9|290
1581994800000|2020-02-18 03:00:00|13917.6|13911.6|13914.9|13911.9|13918.7|13914.4|13914.7|13910.4|236
1581995100000|2020-02-18 03:05:00|13914.8|13911.8|13911.7|13908.7|13915.2|13912|13911.6|13908.6|213
1581995400000|2020-02-18 03:10:00|13911.8|13908.8|13911.8|13905.8|13912.3|13909|13908.1|13903.4|274
1581995700000|2020-02-18 03:15:00|13910.2|13907.2|13912|13909|13913.9|13909|13907.8|13902.4|280
1581996000000|2020-02-18 03:20:00|13912.1|13909.1|13910.6|13907.6|13916.1|13911.4|13910.3|13905.7|258
1581996300000|2020-02-18 03:25:00|13912.1|13906.1|13911.6|13905.6|13913.9|13909.4|13909.9|13905.5|274
1581996600000|2020-02-18 03:30:00|13911.5|13905.5|13910|13907|13911.8|13907.5|13909.7|13905.4|113
1581996900000|2020-02-18 03:35:00|13909.9|13906.9|13909.2|13906.2|13910.7|13907.2|13908.2|13903.7|116
1581997200000|2020-02-18 03:40:00|13909.1|13906.1|13908.9|13905.9|13910.7|13906.1|13907.7|13903.2|132
1581997500000|2020-02-18 03:45:00|13910.4|13904.4|13909.8|13906.8|13912.7|13907.6|13908.8|13904.3|202
1581997800000|2020-02-18 03:50:00|13909.7|13906.7|13908.6|13902.6|13910.5|13906.9|13906.1|13901.7|177
1581998100000|2020-02-18 03:55:00|13908.5|13902.5|13906.3|13903.3|13908.7|13904.2|13906|13902.3|92
1581998400000|2020-02-18 04:00:00|13906.4|13903.4|13908.1|13905.1|13909.4|13905.3|13906.2|13901.9|163
1581998700000|2020-02-18 04:05:00|13908|13905|13908.6|13902.6|13909.7|13905.3|13906.8|13902.5|131
1581999000000|2020-02-18 04:10:00|13907.1|13904.1|13909.5|13903.5|13909.7|13905.2|13907.1|13902.7|137
1581999300000|2020-02-18 04:15:00|13909.4|13903.4|13905.9|13902.9|13909.5|13904.9|13905.8|13901.3|114
1581999600000|2020-02-18 04:20:00|13906|13903|13906|13903|13908.5|13904|13905.8|13901.3|104
1581999900000|2020-02-18 04:25:00|13906.1|13903.1|13906.6|13903.6|13908.4|13903.9|13906|13901.6|154
1582000200000|2020-02-18 04:30:00|13906.7|13903.7|13904.9|13901.9|13906.8|13903.8|13904.8|13901.8|121
1582000500000|2020-02-18 04:35:00|13905.1|13902.1|13905.4|13902.4|13905.7|13902.7|13904.7|13901.7|107
1582000800000|2020-02-18 04:40:00|13905.2|13902.2|13904.7|13901.7|13906.9|13902.8|13904.7|13900.6|82
1582001100000|2020-02-18 04:45:00|13904.8|13901.8|13905|13902|13907.1|13903.1|13904.7|13900.9|131
1582001400000|2020-02-18 04:50:00|13905.1|13902.1|13905|13902|13905.4|13902.4|13904.8|13901.8|81
1582001700000|2020-02-18 04:55:00|13904.9|13901.9|13905|13902|13906.9|13902.4|13904.8|13900.7|76
1582002000000|2020-02-18 05:00:00|13904.9|13901.9|13906.5|13903.5|13909.3|13904.5|13904.9|13900.9|195
1582002300000|2020-02-18 05:05:00|13906.6|13903.6|13905.2|13902.2|13908|13904|13905.1|13900.6|127
1582002600000|2020-02-18 05:10:00|13905.3|13902.3|13905.1|13902.1|13907.4|13903.1|13904.8|13900.6|87
1582002900000|2020-02-18 05:15:00|13905|13902|13908|13905|13909.4|13905.1|13904.8|13900.5|213
1582003200000|2020-02-18 05:20:00|13908.1|13905.1|13908|13905|13910.4|13906|13907.7|13903.4|141
1582003500000|2020-02-18 05:25:00|13908.1|13905.1|13908.1|13905.1|13909.8|13905.8|13907.7|13903.1|115
1582003800000|2020-02-18 05:30:00|13908|13905|13908.6|13905.6|13910.5|13906|13908|13903.8|141
1582004100000|2020-02-18 05:35:00|13908.5|13905.5|13908.8|13905.8|13910.4|13906.5|13908.3|13903.9|111
1582004400000|2020-02-18 05:40:00|13908.9|13905.9|13909.5|13906.5|13911.1|13907|13908.5|13904.1|168
1582004700000|2020-02-18 05:45:00|13909.6|13906.6|13912.9|13906.9|13913.4|13909.2|13909.5|13905.1|196
1582005000000|2020-02-18 05:50:00|13912.8|13906.8|13910.3|13907.3|13913.1|13908.5|13910.3|13906.4|135
1582005300000|2020-02-18 05:55:00|13909.3|13906.3|13910|13907|13911.5|13907.2|13908.9|13904.8|176
1582005600000|2020-02-18 06:00:00|13910.1|13907.1|13910.1|13907.1|13910.4|13907.4|13909.7|13906.7|130
1582005900000|2020-02-18 06:05:00|13910.2|13907.2|13908.9|13905.9|13911.5|13907.3|13908.9|13904.5|134
1582006200000|2020-02-18 06:10:00|13909.1|13906.1|13913.3|13907.3|13914.9|13909.4|13906.5|13902|308
1582006500000|2020-02-18 06:15:00|13913.4|13907.4|13909.8|13906.8|13913.8|13909.4|13909.8|13905.6|224
1582006800000|2020-02-18 06:20:00|13909.7|13906.7|13908.2|13905.2|13911|13906.9|13907|13902.7|236
1582007100000|2020-02-18 06:25:00|13908.3|13905.3|13907|13904|13910.1|13905.3|13906.1|13901.7|212
1582007400000|2020-02-18 06:30:00|13907.1|13904.1|13907.3|13904.3|13910.5|13906.1|13906.7|13902.5|234
1582007700000|2020-02-18 06:35:00|13907.4|13904.4|13906.2|13903.2|13909|13904.5|13904.8|13900.7|216
1582008000000|2020-02-18 06:40:00|13906.1|13903.1|13909.2|13906.2|13911.2|13906.7|13905.8|13901.8|209
1582008300000|2020-02-18 06:45:00|13910.7|13904.7|13910.2|13907.2|13911.5|13907.3|13909|13904.7|235
1582008600000|2020-02-18 06:50:00|13910.1|13907.1|13911.3|13908.3|13914|13909.3|13908.6|13904.1|222
1582008900000|2020-02-18 06:55:00|13911.2|13908.2|13913.8|13907.8|13915.4|13911.4|13910.2|13906.4|268
1582009200000|2020-02-18 07:00:00|13913.7|13907.7|13915|13909|13915.5|13911.2|13909|13904.6|381
1582009500000|2020-02-18 07:05:00|13914.9|13908.9|13914.5|13911.5|13916.7|13912.3|13912.4|13907.9|343
1582009800000|2020-02-18 07:10:00|13914.4|13911.4|13914.4|13911.4|13917.5|13913|13914.3|13909.7|243
1582010100000|2020-02-18 07:15:00|13914.3|13911.3|13911.5|13908.5|13916.6|13912.2|13911.3|13906.7|345
1582010400000|2020-02-18 07:20:00|13911.4|13908.4|13910.6|13907.6|13913.7|13909.3|13910.5|13906.1|260
1582010700000|2020-02-18 07:25:00|13910.5|13907.5|13915.3|13909.3|13915.4|13910.8|13909.6|13905.3|301
1582011000000|2020-02-18 07:30:00|13915.2|13909.2|13915.1|13912.1|13916.8|13912.7|13913.2|13908.7|296
1582011300000|2020-02-18 07:35:00|13915.2|13912.2|13918.9|13912.9|13921.4|13916.9|13914.6|13910.1|355
1582011600000|2020-02-18 07:40:00|13918.8|13912.8|13920.1|13914.1|13921|13916.8|13917.6|13912.8|268
1582011900000|2020-02-18 07:45:00|13920.2|13914.2|13921.9|13918.9|13923.8|13919.3|13919|13914.2|308
1582012200000|2020-02-18 07:50:00|13921.8|13918.8|13927.8|13921.8|13928.7|13923.5|13921.7|13918|258
1582012500000|2020-02-18 07:55:00|13927.9|13921.9|13927.7|13924.7|13929.8|13925.3|13926.4|13921.2|286
1582012800000|2020-02-18 08:00:00|13927.8|13924.8|13923.6|13920.6|13928.8|13925.1|13923.6|13919.2|241
1582013100000|2020-02-18 08:05:00|13923|13920|13922|13919|13924.7|13920.4|13921.4|13917.5|287
1582013400000|2020-02-18 08:10:00|13922.1|13919.1|13922.3|13919.3|13927.7|13923.1|13921.8|13917.8|338
1582013700000|2020-02-18 08:15:00|13922.2|13919.2|13923.4|13920.4|13924.8|13920.5|13922|13917.6|332
1582014000000|2020-02-18 08:20:00|13923.3|13920.3|13926|13923|13929|13924.5|13923.2|13918.6|341
1582014300000|2020-02-18 08:25:00|13925.9|13922.9|13928.3|13925.3|13929.6|13925.4|13925.8|13922.8|194
1582014600000|2020-02-18 08:30:00|13928.2|13925.2|13927.1|13924.1|13930|13926.1|13926.2|13922.1|297
1582014900000|2020-02-18 08:35:00|13927|13924|13927.2|13924.2|13929.6|13925.1|13925.9|13921.6|233
1582015200000|2020-02-18 08:40:00|13927.1|13924.1|13926.4|13923.4|13928.5|13924.2|13926|13921.4|321
1582015500000|2020-02-18 08:45:00|13926.3|13923.3|13929.9|13923.9|13930.2|13925.6|13925.9|13921.6|314
1582015800000|2020-02-18 08:50:00|13930|13924|13929.1|13926.1|13930.6|13926.1|13928|13923.5|307
1582016100000|2020-02-18 08:55:00|13929|13926|13931.9|13928.9|13936.7|13932.1|13929|13924.6|352
1582016400000|2020-02-18 09:00:00|13932|13929|13932.6|13929.6|13933.6|13929.7|13930.7|13926.5|213
1582016700000|2020-02-18 09:05:00|13932.5|13929.5|13931.8|13925.8|13934.4|13930|13930.3|13925.8|311
1582017000000|2020-02-18 09:10:00|13931.9|13925.9|13932.9|13929.9|13934.6|13930.2|13930.4|13925.9|331
1582017300000|2020-02-18 09:15:00|13932.8|13929.8|13932.6|13926.6|13934|13929.9|13931.1|13926.6|356
1582017600000|2020-02-18 09:20:00|13932.7|13926.7|13932.3|13926.3|13933|13928.5|13930.4|13925.9|280
1582017900000|2020-02-18 09:25:00|13932.4|13926.4|13929.1|13923.1|13932.4|13927.8|13926.2|13921.6|296
1582018200000|2020-02-18 09:30:00|13929.2|13923.2|13925.7|13919.7|13930.6|13925.3|13924|13919.7|293
1582018500000|2020-02-18 09:35:00|13925.6|13919.6|13927.8|13924.8|13930.1|13925.8|13924.2|13919.6|327
1582018800000|2020-02-18 09:40:00|13927.7|13924.7|13926.5|13920.5|13930.4|13925.8|13922.1|13917.5|394
1582019100000|2020-02-18 09:45:00|13926.4|13920.4|13923.6|13920.6|13926.5|13922.1|13922.1|13917.5|294
1582019400000|2020-02-18 09:50:00|13923.7|13920.7|13925|13922|13926.8|13922.3|13923|13918.7|259
1582019700000|2020-02-18 09:55:00|13925.3|13922.3|13928|13922|13929.5|13925|13925|13922|280
1582020000000|2020-02-18 10:00:00|13928.1|13922.1|13927.5|13924.5|13930.8|13926.1|13925.8|13921.5|311
1582020300000|2020-02-18 10:05:00|13927.4|13924.4|13924.9|13921.9|13928.9|13924.7|13924.8|13920.8|373
1582020600000|2020-02-18 10:10:00|13924.8|13921.8|13922.5|13919.5|13926.8|13922.4|13921.7|13917.8|307
1582020900000|2020-02-18 10:15:00|13922.4|13919.4|13920.7|13917.7|13925.1|13920.6|13919.7|13915.6|325
1582021200000|2020-02-18 10:20:00|13920.8|13917.8|13918.2|13915.2|13923.5|13919.4|13918|13913.6|344
1582021500000|2020-02-18 10:25:00|13918.1|13915.1|13924.7|13921.7|13926.6|13921.9|13916.9|13912.7|469
1582021800000|2020-02-18 10:30:00|13926.3|13920.3|13925.8|13919.8|13927.4|13923|13921.4|13915.4|458
1582022100000|2020-02-18 10:35:00|13925.7|13919.7|13920.9|13917.9|13925.9|13921.3|13919.1|13914.6|492
1582022400000|2020-02-18 10:40:00|13921.3|13918.3|13921|13918|13923.9|13919.3|13917.6|13913.5|412
1582022700000|2020-02-18 10:45:00|13921.2|13918.2|13921.2|13918.2|13923.3|13918.8|13920.6|13916.3|373
1582023000000|2020-02-18 10:50:00|13921.3|13918.3|13922|13919|13923.8|13919.3|13919.6|13915.7|290
1582023300000|2020-02-18 10:55:00|13922.1|13919.1|13924.3|13918.3|13924.7|13920.3|13921.4|13917|374
1582023600000|2020-02-18 11:00:00|13924.2|13918.2|13921.1|13918.1|13924.4|13919.9|13921|13917.6|337
1582023900000|2020-02-18 11:05:00|13921.2|13918.2|13917.6|13914.6|13922.9|13918.4|13917.4|13913.7|294
1582024200000|2020-02-18 11:10:00|13917.7|13914.7|13916.7|13910.7|13918.8|13915|13914.4|13910.7|282
1582024500000|2020-02-18 11:15:00|13915.2|13912.2|13917.6|13911.6|13917.9|13913.4|13913.9|13909.6|335
1582024800000|2020-02-18 11:20:00|13917.5|13911.5|13920.4|13914.4|13921.5|13916.6|13914.1|13909|405
1582025100000|2020-02-18 11:25:00|13920.5|13914.5|13916.8|13913.8|13920.7|13915.3|13916.6|13912.5|274
1582025400000|2020-02-18 11:30:00|13916.9|13913.9|13919.8|13916.8|13920.8|13916.8|13916.7|13912.7|255
1582025700000|2020-02-18 11:35:00|13919.7|13916.7|13919.9|13916.9|13921.2|13917.4|13919.6|13915.1|119
1582026000000|2020-02-18 11:40:00|13920|13917|13920.4|13917.4|13921|13918|13919.7|13916.7|137
1582026300000|2020-02-18 11:45:00|13920.5|13917.5|13920.8|13917.8|13922.4|13918.1|13919.9|13916|146
1582026600000|2020-02-18 11:50:00|13920.7|13917.7|13921.9|13918.9|13924|13919.8|13920.4|13916.7|188
1582026900000|2020-02-18 11:55:00|13922|13919|13922.1|13919.1|13924.2|13919.8|13921.2|13916.9|275
1582027200000|2020-02-18 12:00:00|13922|13919|13921.8|13918.8|13924|13919.5|13921.3|13917.1|233
1582027500000|2020-02-18 12:05:00|13921.7|13918.7|13921.4|13918.4|13923.2|13918.8|13920.5|13916.7|167
1582027800000|2020-02-18 12:10:00|13921.5|13918.5|13923|13920|13925.1|13920.5|13920.6|13916.3|220
1582028100000|2020-02-18 12:15:00|13922.9|13919.9|13923.8|13920.8|13926|13921.5|13922.9|13918.6|240
1582028400000|2020-02-18 12:20:00|13925.3|13919.3|13923.8|13920.8|13925.9|13921.6|13922|13918.6|191
1582028700000|2020-02-18 12:25:00|13923.7|13920.7|13924.7|13921.7|13926.3|13921.8|13923.6|13919.1|182
1582029000000|2020-02-18 12:30:00|13924.8|13921.8|13925.3|13919.3|13926.2|13921.8|13923.2|13918.6|259
1582029300000|2020-02-18 12:35:00|13925.2|13919.2|13923.7|13920.7|13926.2|13921.4|13923.1|13918.7|205
1582029600000|2020-02-18 12:40:00|13923.8|13920.8|13924.9|13918.9|13925.4|13920.8|13922.8|13918.1|181
1582029900000|2020-02-18 12:45:00|13924.8|13918.8|13923.7|13920.7|13925.3|13920.8|13922.4|13917.9|174
1582030200000|2020-02-18 12:50:00|13923.6|13920.6|13923.9|13920.9|13925.7|13921.4|13923.3|13918.7|167
1582030500000|2020-02-18 12:55:00|13924|13921|13922.6|13919.6|13925.7|13921.4|13922.4|13919.3|141
1582030800000|2020-02-18 13:00:00|13922.7|13919.7|13923.4|13920.4|13926|13921.6|13921.5|13917.1|258
1582031100000|2020-02-18 13:05:00|13923.5|13920.5|13924.1|13921.1|13926.1|13921.7|13923.4|13919.1|132
1582031400000|2020-02-18 13:10:00|13925.5|13919.5|13923.7|13920.7|13925.9|13921.2|13923.3|13918.8|195
1582031700000|2020-02-18 13:15:00|13923.8|13920.8|13925.2|13919.2|13926.2|13922.3|13923.2|13919.1|204
1582032000000|2020-02-18 13:20:00|13925.3|13919.3|13923.5|13920.5|13925.3|13920.9|13923|13918.8|269
1582032300000|2020-02-18 13:25:00|13923.4|13920.4|13924.2|13918.2|13925.5|13921|13922.9|13918.1|270
1582032600000|2020-02-18 13:30:00|13924.3|13918.3|13927.3|13921.3|13927.6|13922.9|13922.8|13918.2|359
1582032900000|2020-02-18 13:35:00|13927.1|13921.1|13927.4|13924.4|13930.3|13925.8|13925.7|13921.1|443
1582033200000|2020-02-18 13:40:00|13927.5|13924.5|13927.9|13921.9|13930.2|13925.8|13925.9|13921.6|335
1582033500000|2020-02-18 13:45:00|13926.5|13923.5|13928|13922|13929.3|13924.8|13925.9|13921.6|309
1582033800000|2020-02-18 13:50:00|13928.1|13922.1|13926.4|13923.4|13928.5|13924|13925.8|13921.7|206
1582034100000|2020-02-18 13:55:00|13926.5|13923.5|13925.6|13922.6|13928.4|13924.1|13925.5|13921.2|233
1582034400000|2020-02-18 14:00:00|13925.8|13922.8|13925.3|13919.3|13926.8|13923.4|13923.5|13919|339
1582034700000|2020-02-18 14:05:00|13925.2|13919.2|13925.8|13922.8|13927.9|13923|13923.8|13919.2|304
1582035000000|2020-02-18 14:10:00|13925.7|13922.7|13927.9|13924.9|13929.7|13925|13925.1|13920.5|332
1582035300000|2020-02-18 14:15:00|13927.8|13924.8|13927.4|13924.4|13930.3|13925.6|13927.4|13923.1|239
1582035600000|2020-02-18 14:20:00|13927.5|13924.5|13924.8|13921.8|13928.7|13924.5|13924.6|13920.4|291
1582035900000|2020-02-18 14:25:00|13924.9|13921.9|13926.1|13920.1|13927.4|13923.3|13924.5|13919.9|260
1582036200000|2020-02-18 14:30:00|13924.6|13921.6|13924.2|13918.2|13926.2|13921.7|13922.1|13917.6|381
1582036500000|2020-02-18 14:35:00|13924.1|13918.1|13922.2|13916.2|13924.3|13919.9|13919.8|13915.7|394
1582036800000|2020-02-18 14:40:00|13922.1|13916.1|13922.7|13916.7|13924.8|13919.7|13919.8|13915.3|515
1582037100000|2020-02-18 14:45:00|13921.3|13918.3|13920.4|13917.4|13922.7|13918.4|13919.5|13915.1|241
1582037400000|2020-02-18 14:50:00|13920.3|13917.3|13921.8|13915.8|13923.3|13918.7|13919.8|13915.3|338
1582037700000|2020-02-18 14:55:00|13921.9|13915.9|13921.5|13915.5|13922.3|13917.7|13919.8|13915.4|198
1582038000000|2020-02-18 15:00:00|13921.6|13915.6|13920.2|13914.2|13921.7|13917.1|13917.9|13913.4|235
1582038300000|2020-02-18 15:05:00|13920.1|13914.1|13920.5|13917.5|13921|13917.5|13918|13913.5|259
1582038600000|2020-02-18 15:10:00|13920.4|13917.4|13921.3|13918.3|13922.4|13918.3|13919.3|13915.1|286
1582038900000|2020-02-18 15:15:00|13921.2|13918.2|13922.1|13916.1|13923.4|13919.1|13920.1|13915.7|339
1582039200000|2020-02-18 15:20:00|13922|13916|13923.6|13917.6|13923.6|13919.2|13920.3|13915.7|275
1582039500000|2020-02-18 15:25:00|13923.5|13917.5|13921.7|13918.7|13924.4|13920|13919.9|13915.6|356
1582039800000|2020-02-18 15:30:00|13923.2|13917.2|13924.9|13918.9|13925.6|13920.8|13920.6|13916.9|398
1582040100000|2020-02-18 15:35:00|13924.8|13918.8|13923.3|13917.3|13925.9|13920.7|13921.3|13916.9|320
1582040400000|2020-02-18 15:40:00|13923.4|13917.4|13923.2|13917.2|13924.1|13919.9|13921|13916.1|243
1582040700000|2020-02-18 15:45:00|13921.5|13918.5|13920.3|13917.3|13923.2|13918.8|13920.2|13915.7|256
1582041000000|2020-02-18 15:50:00|13920.4|13917.4|13921.7|13918.7|13924.2|13919.7|13920.2|13915.8|181
1582041300000|2020-02-18 15:55:00|13921.8|13918.8|13918.5|13915.5|13923.2|13918.9|13917.3|13912.9|377
1582041600000|2020-02-18 16:00:00|13918.6|13915.6|13917.4|13914.4|13920.2|13916.4|13916.8|13912.7|322
1582041900000|2020-02-18 16:05:00|13917.5|13914.5|13921|13915|13921.7|13917.2|13916.8|13912.4|258
1582042200000|2020-02-18 16:10:00|13921.1|13915.1|13923|13917|13923.1|13918.7|13919.1|13914.6|178
1582042500000|2020-02-18 16:15:00|13923.1|13917.1|13923.1|13917.1|13923.2|13918.6|13920.6|13916|170
1582042800000|2020-02-18 16:20:00|13923.2|13917.2|13922.1|13919.1|13924|13919.6|13921|13916|218
1582043100000|2020-02-18 16:25:00|13922.2|13919.2|13924.3|13918.3|13924.7|13920.2|13922.1|13917.9|145
1582043400000|2020-02-18 16:30:00|13924.2|13918.2|13924.3|13918.3|13924.7|13920.2|13922.4|13918|285
1582043700000|2020-02-18 16:35:00|13924.4|13918.4|13924|13921|13925.8|13921.3|13922.2|13917.8|302
1582044000000|2020-02-18 16:40:00|13924.1|13921.1|13926.4|13920.4|13926.4|13921.3|13924|13919.5|220
1582044300000|2020-02-18 16:45:00|13926.3|13920.3|13925.7|13922.7|13927|13922.7|13924.4|13920|219
1582044600000|2020-02-18 16:50:00|13925.6|13922.6|13925.1|13919.1|13926.8|13922.8|13924.3|13919|171
1582044900000|2020-02-18 16:55:00|13925.2|13919.2|13925.5|13919.5|13925.8|13921.3|13924.2|13918.5|184
1582045200000|2020-02-18 17:00:00|13925.4|13919.4|13924.3|13921.3|13926.3|13921.7|13923.8|13919.4|142
1582045500000|2020-02-18 17:05:00|13925.7|13919.7|13925.2|13919.2|13925.9|13921.4|13923.7|13918.9|120
1582045800000|2020-02-18 17:10:00|13925.1|13919.1|13924|13918|13925.1|13919.1|13924|13918|99
1582046100000|2020-02-18 17:15:00|13924.1|13918.1|13923.7|13917.7|13924.2|13918.2|13923.6|13917.6|219
1582046400000|2020-02-18 17:20:00|13923.8|13917.8|13923.9|13917.9|13924|13918|13923.6|13917.6|342
1582046700000|2020-02-18 17:25:00|13923.8|13917.8|13923.2|13920.2|13924.8|13920.3|13923|13917.8|133
1582047000000|2020-02-18 17:30:00|13923.1|13920.1|13925.5|13919.5|13925.7|13920.6|13923|13918.5|130
1582047300000|2020-02-18 17:35:00|13925.4|13919.4|13926|13920|13927|13921.5|13923.8|13919.2|160
1582047600000|2020-02-18 17:40:00|13926.1|13920.1|13925.9|13919.9|13926.3|13921.7|13924.4|13919.7|137
1582047900000|2020-02-18 17:45:00|13925.8|13919.8|13925.6|13919.6|13926.2|13921.5|13924.3|13919.5|131
1582048200000|2020-02-18 17:50:00|13925.5|13919.5|13923.9|13920.9|13926|13921.5|13923.6|13919.2|124
1582048500000|2020-02-18 17:55:00|13923.8|13920.8|13925.8|13919.8|13926.4|13921.7|13923.8|13919.2|101
1582048800000|2020-02-18 18:00:00|13925.9|13919.9|13926.8|13920.8|13926.8|13922.1|13924.4|13919.8|176
1582049100000|2020-02-18 18:05:00|13926.7|13920.7|13927.6|13921.6|13927.6|13921.6|13926.5|13920.5|173
1582049400000|2020-02-18 18:10:00|13927.4|13921.4|13927.5|13921.5|13927.7|13922.2|13925.2|13920.5|142
1582049700000|2020-02-18 18:15:00|13927.6|13921.6|13927.5|13921.5|13927.7|13923.1|13926|13921.4|90
1582050000000|2020-02-18 18:20:00|13927.4|13921.4|13927.4|13921.4|13927.6|13921.6|13927.1|13921.1|107
1582050300000|2020-02-18 18:25:00|13927.3|13921.3|13927.1|13921.1|13927.5|13921.5|13927.1|13921.1|170
1582050600000|2020-02-18 18:30:00|13927.2|13921.2|13926.8|13920.8|13927.4|13921.5|13924.5|13919.6|240
1582050900000|2020-02-18 18:35:00|13926.7|13920.7|13927.1|13921.1|13927.4|13921.4|13926.1|13920.1|390
1582051200000|2020-02-18 18:40:00|13927|13921|13927.5|13921.5|13927.6|13922.7|13925.7|13921|183
1582051500000|2020-02-18 18:45:00|13927.4|13921.4|13927.7|13921.7|13927.9|13921.9|13927|13921|156
1582051800000|2020-02-18 18:50:00|13927.8|13921.8|13928.1|13922.1|13928.2|13922.2|13927.4|13921.4|128
1582052100000|2020-02-18 18:55:00|13928.2|13922.2|13929|13923|13929.6|13923.6|13928|13922|223
1582052400000|2020-02-18 19:00:00|13929.1|13923.1|13929.4|13923.4|13929.5|13924.9|13927.5|13922.6|221
1582052700000|2020-02-18 19:05:00|13929.3|13923.3|13928.9|13922.9|13929.4|13924.4|13927.4|13922.6|202
1582053000000|2020-02-18 19:10:00|13928.8|13922.8|13928.8|13922.8|13929.3|13923.3|13928.5|13922.5|225
1582053300000|2020-02-18 19:15:00|13928.9|13922.9|13929.2|13923.2|13929.2|13924.1|13927.1|13922.5|271
1582053600000|2020-02-18 19:20:00|13929.1|13923.1|13928.6|13922.6|13929.3|13923.3|13928.3|13922.3|215
1582053900000|2020-02-18 19:25:00|13928.5|13922.5|13926.8|13920.8|13928.6|13923.8|13925.4|13920.3|185
1582054200000|2020-02-18 19:30:00|13926.7|13920.7|13926.6|13920.6|13927|13921|13926.3|13920.3|164
1582054500000|2020-02-18 19:35:00|13926.7|13920.7|13927.3|13921.3|13927.4|13922.8|13925.8|13920.7|256
1582054800000|2020-02-18 19:40:00|13927.2|13921.2|13927.5|13921.5|13928.9|13924.4|13925.7|13921.2|197
1582055100000|2020-02-18 19:45:00|13927.6|13921.6|13928.8|13922.8|13929.1|13923.5|13926.2|13921.6|216
1582055400000|2020-02-18 19:50:00|13928.7|13922.7|13928.6|13922.6|13928.8|13924.2|13926.8|13922.1|85
1582055700000|2020-02-18 19:55:00|13928.7|13922.7|13929.6|13923.6|13929.7|13924.1|13927|13922.4|131
1582056000000|2020-02-18 20:00:00|13929.5|13923.5|13928.6|13922.6|13929.5|13923.5|13928.4|13922.4|226
1582056300000|2020-02-18 20:05:00|13928.5|13922.5|13928.9|13922.9|13929.5|13924.1|13926.9|13922.3|171
1582056600000|2020-02-18 20:10:00|13929|13923|13928.3|13922.3|13929|13924|13926.9|13922|132
1582056900000|2020-02-18 20:15:00|13928.4|13922.4|13928.5|13922.5|13929.4|13923.9|13926.9|13922.1|216
1582057200000|2020-02-18 20:20:00|13928.4|13922.4|13926.5|13920.5|13928.6|13922.6|13926.4|13920.4|118
1582057500000|2020-02-18 20:25:00|13926.7|13920.7|13926.9|13920.9|13927.3|13921.3|13926.3|13920.3|126
1582057800000|2020-02-18 20:30:00|13926.8|13920.8|13927.5|13921.5|13927.8|13921.8|13926.8|13920.8|165
1582058100000|2020-02-18 20:35:00|13927.4|13921.4|13927.4|13921.4|13927.6|13921.6|13927|13921|138
1582058400000|2020-02-18 20:40:00|13927.3|13921.3|13927.5|13921.5|13927.9|13921.9|13927.3|13921.3|126
1582058700000|2020-02-18 20:45:00|13927.6|13921.6|13927.6|13921.6|13927.9|13921.9|13927.2|13921.2|129
1582059000000|2020-02-18 20:50:00|13927.7|13921.7|13927.5|13921.5|13927.9|13921.9|13927.5|13921.5|108
1582059300000|2020-02-18 20:55:00|13927.6|13921.6|13925.3|13919.3|13927.8|13921.8|13925.2|13919.2|228
1582059600000|2020-02-18 21:00:00|13925.4|13919.4|13926.9|13920.9|13928.6|13922.6|13925.3|13919.3|177
1582059900000|2020-02-18 21:05:00|13927|13921|13927.2|13921.2|13927.4|13921.4|13926.8|13920.8|70
1582060200000|2020-02-18 21:10:00|13927.1|13921.1|13927.3|13921.3|13927.6|13921.6|13926.9|13920.9|76
1582060500000|2020-02-18 21:15:00|13927.4|13921.4|13927.4|13921.4|13927.7|13922.9|13925.9|13921.1|95
1582060800000|2020-02-18 21:20:00|13927.5|13921.5|13927.2|13921.2|13927.6|13921.6|13927|13921|70
1582061100000|2020-02-18 21:25:00|13927.3|13921.3|13927.2|13921.2|13927.5|13921.5|13927.1|13921.1|54
1582061400000|2020-02-18 21:30:00|13927.1|13921.1|13927.1|13921.1|13927.5|13921.5|13926.9|13920.9|55
1582061700000|2020-02-18 21:35:00|13927|13921|13927.6|13921.6|13927.9|13923.5|13926.2|13920.9|69
1582062000000|2020-02-18 21:40:00|13927.5|13921.5|13927.8|13921.8|13928.6|13922.6|13927.3|13921.3|93
1582062300000|2020-02-18 21:45:00|13928.1|13922.1|13928.3|13922.3|13928.5|13922.5|13927.8|13921.8|79
1582062600000|2020-02-18 21:50:00|13928.2|13922.2|13928.2|13922.2|13928.5|13922.5|13927.5|13921.5|96
1582062900000|2020-02-18 21:55:00|13927.8|13921.8|13927.3|13921.3|13928.3|13922.3|13927.1|13921.1|146
1582063200000|2020-02-18 22:00:00|13927.1|13921.1|13928.5|13922.5|13930.3|13923.2|13927.1|13921.1|26
1582063500000|2020-02-18 22:05:00|13928.6|13922.6|13927.6|13921.6|13930|13923.2|13927.2|13921.2|54
1582063800000|2020-02-18 22:10:00|13927.4|13921.4|13928.5|13922.1|13930|13923|13927.4|13920.4|58
1582064100000|2020-02-18 22:15:00|13927.4|13921.4|13927.7|13921.7|13929.2|13923|13927|13921|96
1582064400000|2020-02-18 22:20:00|13927.9|13921.9|13928|13922|13928.7|13922.7|13927.3|13921.3|110
1582064700000|2020-02-18 22:25:00|13927.8|13921.8|13928.2|13922.2|13928.9|13922.8|13927|13921|100
1582065000000|2020-02-18 22:30:00|13928.1|13922.1|13928.6|13922.6|13929.4|13923.4|13927.8|13921.8|102
1582065300000|2020-02-18 22:35:00|13928.9|13922.9|13927.7|13921.7|13929.4|13923.4|13927.7|13921.7|92
1582065600000|2020-02-18 22:40:00|13927.6|13921.6|13928.6|13922.6|13929.3|13923.3|13927.6|13921.6|95
1582065900000|2020-02-18 22:45:00|13929.1|13923.1|13928.3|13922.3|13929.4|13923.4|13927.9|13921.9|93
1582066200000|2020-02-18 22:50:00|13928.4|13922.4|13928.4|13922.4|13929.4|13923.4|13928.1|13922.1|172
1582066500000|2020-02-18 22:55:00|13929.2|13923.2|13928.1|13922.1|13929.2|13923.2|13927.9|13921.7|180
1582066800000|2020-02-18 23:00:00|13928.5|13922.5|13925.5|13919.5|13930.2|13924.2|13925.4|13919.4|147
1582067100000|2020-02-18 23:05:00|13925.4|13919.4|13928|13922|13928.2|13922.2|13925.4|13919.4|83
1582067400000|2020-02-18 23:10:00|13927.8|13921.8|13930.2|13924.2|13930.3|13924.3|13926.5|13920.5|234
1582067700000|2020-02-18 23:15:00|13930|13924|13929.4|13923.4|13930.1|13924.1|13929|13923|248
1582068000000|2020-02-18 23:20:00|13929.5|13923.5|13928.4|13922.4|13930.1|13924.1|13926.3|13920.3|206
1582068300000|2020-02-18 23:25:00|13928.3|13922.3|13928.4|13922.4|13928.8|13922.8|13928|13922|240
1582068600000|2020-02-18 23:30:00|13928.5|13922.5|13925.8|13919.8|13928.9|13922.9|13925.4|13919.4|218
1582068900000|2020-02-18 23:35:00|13925.7|13919.7|13925.4|13919.4|13925.9|13921.1|13923.8|13919.3|104
1582069200000|2020-02-18 23:40:00|13925.3|13919.3|13920.8|13914.8|13925.6|13920.9|13919.8|13913.8|186
1582069500000|2020-02-18 23:45:00|13920.5|13914.5|13924.6|13918.6|13925|13919|13920.5|13914.5|211
1582069800000|2020-02-18 23:50:00|13924.5|13918.5|13923.6|13917.6|13924.6|13919.4|13922.3|13917.5|134
1582070100000|2020-02-18 23:55:00|13923.5|13917.5|13922|13916|13923.8|13917.8|13921.9|13915.9|164
1582070400000|2020-02-19 00:00:00|13921.9|13915.9|13917.4|13911.4|13921.9|13915.9|13916|13910|293
1582070700000|2020-02-19 00:05:00|13917.3|13911.3|13921.2|13918.2|13923.8|13919|13915.9|13910.9|239
1582071000000|2020-02-19 00:10:00|13921.3|13918.3|13920.6|13917.6|13922.6|13918.9|13920.5|13916.1|139
1582071300000|2020-02-19 00:15:00|13922.2|13916.2|13922.4|13916.4|13922.8|13918.1|13920.3|13916.1|172
1582071600000|2020-02-19 00:20:00|13922.3|13916.3|13922.1|13916.1|13922.6|13918|13920.7|13915.9|140
1582071900000|2020-02-19 00:25:00|13922|13916|13922.5|13916.5|13923|13918.3|13920.7|13915.8|168
1582072200000|2020-02-19 00:30:00|13922.4|13916.4|13924.2|13918.2|13925|13919.5|13921|13916.2|258
1582072500000|2020-02-19 00:35:00|13924.3|13918.3|13923.3|13917.3|13924.8|13920.1|13921.5|13917.1|204
1582072800000|2020-02-19 00:40:00|13923.4|13917.4|13921.5|13918.5|13923.5|13918.9|13921.1|13916.6|155
1582073100000|2020-02-19 00:45:00|13921.4|13918.4|13923.4|13917.4|13923.7|13919.3|13920.9|13916.5|257
1582073400000|2020-02-19 00:50:00|13923.5|13917.5|13921.4|13915.4|13923.5|13918.9|13918.6|13913.8|268
1582073700000|2020-02-19 00:55:00|13921.5|13915.5|13921.3|13915.3|13921.5|13917|13918.5|13913.2|265
1582074000000|2020-02-19 01:00:00|13921.2|13915.2|13921.6|13915.6|13922.2|13917.4|13919|13914.8|241
1582074300000|2020-02-19 01:05:00|13921.7|13915.7|13925.5|13919.5|13925.7|13921.1|13920.5|13915.7|332
1582074600000|2020-02-19 01:10:00|13925.3|13919.3|13926.4|13920.4|13926.6|13922.1|13923.4|13919.1|182
1582074900000|2020-02-19 01:15:00|13926.5|13920.5|13930.4|13924.4|13936.7|13930.7|13924.7|13920.1|532
1582075200000|2020-02-19 01:20:00|13930.3|13924.3|13930.7|13924.7|13930.8|13925.4|13927.6|13922.4|284
1582075500000|2020-02-19 01:25:00|13931|13925|13933.4|13927.4|13934.7|13930.2|13928.5|13923.8|327
1582075800000|2020-02-19 01:30:00|13933.3|13927.3|13928.4|13922.4|13933.8|13929|13926.8|13922.4|391
1582076100000|2020-02-19 01:35:00|13928.5|13922.5|13933.7|13930.7|13934.9|13930.9|13926.9|13922.4|373
1582076400000|2020-02-19 01:40:00|13933.6|13930.6|13930|13927|13935.2|13930.8|13929.9|13925.4|392
1582076700000|2020-02-19 01:45:00|13930.1|13927.1|13931.4|13925.4|13932.4|13927.9|13928.9|13924.5|241
1582077000000|2020-02-19 01:50:00|13931.3|13925.3|13928.5|13922.5|13931.6|13926.4|13926.6|13922.3|370
1582077300000|2020-02-19 01:55:00|13928.6|13922.6|13929.8|13923.8|13930.1|13924.3|13923.6|13919|455
1582077600000|2020-02-19 02:00:00|13929.7|13923.7|13929.4|13923.4|13932.4|13928.2|13927.9|13923.3|394
1582077900000|2020-02-19 02:05:00|13929.5|13923.5|13926.1|13923.1|13929.5|13925|13924.8|13920.2|344
1582078200000|2020-02-19 02:10:00|13926|13923|13923.9|13920.9|13927.5|13923.2|13923.8|13919.2|327
1582078500000|2020-02-19 02:15:00|13923.8|13920.8|13922.6|13916.6|13925|13921|13917|13912.6|435
1582078800000|2020-02-19 02:20:00|13922.7|13916.7|13921.1|13918.1|13923.7|13919.2|13920.3|13915.7|224
1582079100000|2020-02-19 02:25:00|13921.2|13918.2|13921.2|13918.2|13922.7|13918.4|13920.5|13916|183
1582079400000|2020-02-19 02:30:00|13921.3|13918.3|13924|13921|13926.2|13921.8|13921.1|13916.6|307
1582079700000|2020-02-19 02:35:00|13924.1|13921.1|13924.2|13921.2|13925.8|13921.4|13923.4|13918.9|212
1582080000000|2020-02-19 02:40:00|13924.3|13921.3|13923.9|13917.9|13925.6|13921.6|13922.2|13917.7|176
1582080300000|2020-02-19 02:45:00|13923.8|13917.8|13922.6|13919.6|13924.1|13919.6|13921.5|13916.4|223
1582080600000|2020-02-19 02:50:00|13922.5|13919.5|13924.4|13921.4|13926|13921.4|13922.5|13918.2|119
1582080900000|2020-02-19 02:55:00|13924.3|13921.3|13924.1|13921.1|13926.6|13922.1|13923.2|13918.9|245
1582081200000|2020-02-19 03:00:00|13925.6|13919.6|13920.1|13917.1|13925.6|13921.1|13919.7|13915.3|284
1582081500000|2020-02-19 03:05:00|13920|13917|13921.5|13915.5|13921.9|13917.6|13919.9|13915|155
1582081800000|2020-02-19 03:10:00|13921.6|13915.6|13918.8|13912.8|13922|13917.6|13916.6|13912.6|266
1582082100000|2020-02-19 03:15:00|13917.3|13914.3|13919.8|13913.8|13919.9|13915.3|13914.8|13910.6|364
1582082400000|2020-02-19 03:20:00|13918.4|13915.4|13916.6|13913.6|13921|13916.6|13916.4|13911.9|292
1582082700000|2020-02-19 03:25:00|13916.7|13913.7|13915.2|13912.2|13918.4|13914.3|13914.9|13910.5|167
1582083000000|2020-02-19 03:30:00|13915.1|13912.1|13917.8|13911.8|13919.6|13915.1|13915.1|13911.1|219
1582083300000|2020-02-19 03:35:00|13917.9|13911.9|13918.4|13912.4|13918.4|13914|13916.1|13911.7|134
1582083600000|2020-02-19 03:40:00|13918.5|13912.5|13916.1|13913.1|13918.6|13914.1|13915.9|13911.6|142
1582083900000|2020-02-19 03:45:00|13916.2|13913.2|13915.5|13912.5|13916.2|13913.2|13914.9|13911.9|118
1582084200000|2020-02-19 03:50:00|13915.6|13912.6|13910.9|13907.9|13915.6|13912.6|13910.4|13906.2|223
1582084500000|2020-02-19 03:55:00|13912.4|13906.4|13913.6|13907.6|13914.5|13910.1|13910.7|13906.4|235
1582084800000|2020-02-19 04:00:00|13913.5|13907.5|13914.3|13908.3|13914.7|13910.2|13911.2|13906.9|175
1582085100000|2020-02-19 04:05:00|13914.4|13908.4|13912.1|13909.1|13914.8|13910.5|13912.1|13907.9|105
1582085400000|2020-02-19 04:10:00|13912.2|13909.2|13913.3|13910.3|13914.2|13910.3|13911.6|13908.2|103
1582085700000|2020-02-19 04:15:00|13913.2|13910.2|13914.7|13911.7|13916.4|13912|13912.8|13908.5|109
1582086000000|2020-02-19 04:20:00|13916.2|13910.2|13915|13912|13916.5|13912.1|13914.1|13909.8|115
1582086300000|2020-02-19 04:25:00|13914.9|13911.9|13914.9|13911.9|13916.3|13912|13914.3|13909.8|111
1582086600000|2020-02-19 04:30:00|13914.8|13911.8|13914.7|13911.7|13916.3|13912.1|13913.9|13909.7|140
1582086900000|2020-02-19 04:35:00|13914.6|13911.6|13919.8|13913.8|13920.5|13915.9|13914.5|13910.5|204
1582087200000|2020-02-19 04:40:00|13918.2|13915.2|13917.7|13911.7|13920.2|13916|13915.7|13911.2|161
1582087500000|2020-02-19 04:45:00|13917.6|13911.6|13917.3|13911.3|13917.9|13912.8|13915.8|13910.2|151
1582087800000|2020-02-19 04:50:00|13917.4|13911.4|13918.8|13912.8|13919.2|13914.7|13916.3|13911.3|136
1582088100000|2020-02-19 04:55:00|13918.7|13912.7|13916.4|13913.4|13919.2|13914.8|13915.9|13911.3|196
1582088400000|2020-02-19 05:00:00|13916.3|13913.3|13916.5|13913.5|13918.4|13914.5|13916.2|13911.9|215
1582088700000|2020-02-19 05:05:00|13916.4|13913.4|13916.7|13910.7|13918.3|13913.8|13915.1|13910.6|159
1582089000000|2020-02-19 05:10:00|13916.6|13910.6|13915.3|13912.3|13917|13912.5|13914.8|13910.3|120
1582089300000|2020-02-19 05:15:00|13915.4|13912.4|13919.3|13913.3|13919.4|13915|13915.1|13910.8|173
1582089600000|2020-02-19 05:20:00|13919.1|13913.1|13919.1|13916.1|13920.8|13916.3|13918|13913.1|127
1582089900000|2020-02-19 05:25:00|13919|13916|13920.1|13914.1|13920.4|13916.2|13918.5|13913.5|182
1582090200000|2020-02-19 05:30:00|13918.6|13915.6|13919.4|13916.4|13920.8|13916.4|13918.5|13914.1|138
1582090500000|2020-02-19 05:35:00|13919.3|13916.3|13921.2|13915.2|13922.5|13918|13919.2|13915.1|333
1582090800000|2020-02-19 05:40:00|13921.1|13915.1|13919.7|13916.7|13922.4|13917.7|13919.1|13914.5|266
1582091100000|2020-02-19 05:45:00|13919.6|13916.6|13917.2|13911.2|13921.3|13917|13914.9|13910.2|278
1582091400000|2020-02-19 05:50:00|13917.3|13911.3|13918.9|13912.9|13919.6|13915.4|13914.2|13909.2|323
1582091700000|2020-02-19 05:55:00|13919|13913|13916.8|13913.8|13919.2|13914.6|13916.6|13912.4|264
1582092000000|2020-02-19 06:00:00|13916.9|13913.9|13917.5|13914.5|13919.4|13915.1|13916.7|13912.6|233
1582092300000|2020-02-19 06:05:00|13917.6|13914.6|13914.6|13911.6|13919.5|13915.1|13914.1|13909.7|227
1582092600000|2020-02-19 06:10:00|13916|13910|13915.2|13909.2|13916.5|13912.1|13912.8|13907.9|216
1582092900000|2020-02-19 06:15:00|13915.1|13909.1|13915.1|13912.1|13917.8|13913.2|13913.5|13908.7|243
1582093200000|2020-02-19 06:20:00|13915|13912|13913.5|13910.5|13915.6|13912.3|13913.3|13909.4|100
1582093500000|2020-02-19 06:25:00|13913.6|13910.6|13913|13910|13914.7|13910.6|13912.7|13908.5|114
1582093800000|2020-02-19 06:30:00|13912.9|13909.9|13915.1|13912.1|13916.4|13912.2|13912.9|13909|220
1582094100000|2020-02-19 06:35:00|13915|13912|13914.2|13911.2|13916.5|13912.4|13914.2|13909.7|83
1582094400000|2020-02-19 06:40:00|13914.3|13911.3|13913|13910|13916|13911.5|13912.9|13908.3|262
1582094700000|2020-02-19 06:45:00|13913.1|13910.1|13909|13906|13914.7|13910.2|13908.7|13904.2|314
1582095000000|2020-02-19 06:50:00|13909.1|13906.1|13912|13909|13914.6|13910|13909|13904.5|282
1582095300000|2020-02-19 06:55:00|13912.1|13909.1|13911.4|13908.4|13913.9|13909.4|13911|13906.5|198
1582095600000|2020-02-19 07:00:00|13911.3|13908.3|13912.7|13906.7|13914|13909.5|13911.1|13906.6|236
1582095900000|2020-02-19 07:05:00|13911.2|13908.2|13912.3|13909.3|13914.4|13910.1|13909.4|13904.9|205
1582096200000|2020-02-19 07:10:00|13912.4|13909.4|13911.8|13908.8|13913.8|13909.5|13911.6|13907.2|146
1582096500000|2020-02-19 07:15:00|13911.9|13908.9|13908.8|13905.8|13913.2|13909|13908.3|13903.9|227
1582096800000|2020-02-19 07:20:00|13908.9|13905.9|13906.3|13903.3|13910.6|13906.8|13906.3|13901.9|305
1582097100000|2020-02-19 07:25:00|13906.4|13903.4|13907.9|13904.9|13909.2|13905.2|13906.4|13901.9|288
1582097400000|2020-02-19 07:30:00|13907.8|13904.8|13905.9|13902.9|13908.8|13905|13905.7|13901.6|253
1582097700000|2020-02-19 07:35:00|13906|13903|13906.6|13903.6|13908.3|13904.4|13905.8|13901.3|248
1582098000000|2020-02-19 07:40:00|13906.7|13903.7|13905.7|13902.7|13909|13904.8|13905.7|13901.2|279
1582098300000|2020-02-19 07:45:00|13905.9|13902.9|13906|13903|13908.4|13903.9|13905.7|13902.3|238
1582098600000|2020-02-19 07:50:00|13906.1|13903.1|13906.5|13903.5|13907.2|13904.2|13906|13903|199
1582098900000|2020-02-19 07:55:00|13906.6|13903.6|13906|13903|13907.7|13904|13905.6|13901.7|215
1582099200000|2020-02-19 08:00:00|13906.1|13903.1|13908.2|13905.2|13909.4|13905.3|13905.8|13902.1|316
1582099500000|2020-02-19 08:05:00|13908.3|13905.3|13908|13905|13909.3|13906.3|13907.9|13904.9|261
1582099800000|2020-02-19 08:10:00|13907.9|13904.9|13910|13907|13911.4|13907.3|13907.3|13904.3|211
1582100100000|2020-02-19 08:15:00|13910.1|13907.1|13910.5|13907.5|13910.9|13907.9|13909|13906|220
1582100400000|2020-02-19 08:20:00|13910.6|13907.6|13908|13905|13911.1|13907.7|13907.6|13904.6|306
1582100700000|2020-02-19 08:25:00|13908.1|13905.1|13909.5|13906.5|13909.5|13906.5|13907.6|13904.6|201
1582101000000|2020-02-19 08:30:00|13909.4|13906.4|13909.5|13906.5|13910.8|13907|13908.6|13904.4|289
1582101300000|2020-02-19 08:35:00|13910.9|13904.9|13910.9|13907.9|13912.3|13908.1|13909|13904.5|194
1582101600000|2020-02-19 08:40:00|13911|13908|13909.6|13906.6|13912.5|13908.2|13909.2|13905.8|283
1582101900000|2020-02-19 08:45:00|13909.5|13906.5|13909.2|13906.2|13911.4|13907.3|13908.8|13904.6|243
1582102200000|2020-02-19 08:50:00|13909.3|13906.3|13909.5|13906.5|13910.6|13907.1|13909|13904.6|172
1582102500000|2020-02-19 08:55:00|13909.4|13906.4|13909|13906|13909.8|13906.8|13908.7|13905.7|152
1582102800000|2020-02-19 09:00:00|13908.9|13905.9|13909.4|13906.4|13912.4|13908|13908.6|13904.9|345
1582103100000|2020-02-19 09:05:00|13909.5|13906.5|13910.3|13907.3|13912.6|13908|13909.1|13905.4|292
1582103400000|2020-02-19 09:10:00|13910.2|13907.2|13912.2|13909.2|13914.1|13909.5|13908.9|13904.5|335
1582103700000|2020-02-19 09:15:00|13912.1|13909.1|13915.2|13912.2|13915.6|13912.2|13910.7|13907.5|309
1582104000000|2020-02-19 09:20:00|13915.1|13912.1|13915.9|13912.9|13916.2|13913.2|13914.1|13910|211
1582104300000|2020-02-19 09:25:00|13915.8|13912.8|13915.1|13912.1|13916.4|13913.1|13913.2|13910.2|156
1582104600000|2020-02-19 09:30:00|13915|13912|13916.8|13913.8|13918.5|13914.3|13914.9|13910.6|220
1582104900000|2020-02-19 09:35:00|13916.7|13913.7|13917.4|13914.4|13918.5|13915.2|13916|13911.9|319
1582105200000|2020-02-19 09:40:00|13917.3|13914.3|13918.7|13915.7|13918.9|13915.9|13915.5|13911.5|295
1582105500000|2020-02-19 09:45:00|13918.6|13915.6|13919|13916|13919.1|13916.1|13918.6|13915.6|114
1582105800000|2020-02-19 09:50:00|13918.9|13915.9|13919.8|13916.8|13921.5|13917.4|13918.7|13915.3|184
1582106100000|2020-02-19 09:55:00|13919.7|13916.7|13918.7|13915.7|13921.5|13916.9|13918.5|13914.3|179
1582106400000|2020-02-19 10:00:00|13918.6|13915.6|13919.9|13916.9|13921.3|13916.9|13918.5|13914.5|227
1582106700000|2020-02-19 10:05:00|13919.8|13916.8|13920.9|13917.9|13921.8|13918|13919.8|13915.8|190
1582107000000|2020-02-19 10:10:00|13921|13918|13921.1|13918.1|13921.2|13918.2|13920.6|13917.6|103
1582107300000|2020-02-19 10:15:00|13921.3|13918.3|13920.7|13917.7|13921.5|13918.5|13920.6|13917.6|111
1582107600000|2020-02-19 10:20:00|13920.8|13917.8|13921.3|13918.3|13921.4|13918.4|13920.6|13917.6|118
1582107900000|2020-02-19 10:25:00|13921.2|13918.2|13921|13918|13923|13920|13920.6|13917.6|212
1582108200000|2020-02-19 10:30:00|13921.1|13918.1|13921|13918|13923.2|13918.9|13920.4|13916.1|243
1582108500000|2020-02-19 10:35:00|13921.1|13918.1|13920.9|13917.9|13922.6|13918.3|13920.7|13916.2|155
1582108800000|2020-02-19 10:40:00|13920.8|13917.8|13920.8|13917.8|13922.6|13918.4|13920.6|13916.5|149
1582109100000|2020-02-19 10:45:00|13920.9|13917.9|13921|13918|13922.9|13918.5|13920.6|13916.4|196
1582109400000|2020-02-19 10:50:00|13921.1|13918.1|13921.4|13918.4|13923|13919|13920.5|13916.5|223
1582109700000|2020-02-19 10:55:00|13921.5|13918.5|13922.3|13919.3|13923.2|13919.4|13921.1|13917.1|153
1582110000000|2020-02-19 11:00:00|13922.6|13919.6|13923|13920|13924.5|13920.2|13922.6|13918.2|123
1582110300000|2020-02-19 11:05:00|13923.1|13920.1|13923.2|13920.2|13923.5|13920.5|13922.5|13919.5|121
1582110600000|2020-02-19 11:10:00|13923.3|13920.3|13923.9|13920.9|13925.4|13921.2|13923|13918.6|180
1582110900000|2020-02-19 11:15:00|13924|13921|13923.9|13920.9|13925.4|13921.2|13923.4|13919.1|144
1582111200000|2020-02-19 11:20:00|13923.6|13920.6|13923.7|13920.7|13925.2|13920.8|13923.3|13919|179
1582111500000|2020-02-19 11:25:00|13923.6|13920.6|13924.1|13921.1|13925.4|13921.2|13923.5|13919.1|143
1582111800000|2020-02-19 11:30:00|13924|13921|13926.4|13923.4|13926.5|13923.5|13924|13919.6|197
1582112100000|2020-02-19 11:35:00|13926.3|13923.3|13927.8|13924.8|13929.5|13924.9|13925.9|13922.9|136
1582112400000|2020-02-19 11:40:00|13927.9|13924.9|13926.7|13923.7|13929.5|13925.2|13926|13922.1|260
1582112700000|2020-02-19 11:45:00|13926.9|13923.9|13927.9|13924.9|13929.4|13925.2|13926.7|13923.1|185
1582113000000|2020-02-19 11:50:00|13928|13925|13926.1|13923.1|13929.4|13925.2|13926.1|13921.4|206
1582113300000|2020-02-19 11:55:00|13925.9|13922.9|13925.1|13922.1|13927.5|13923.2|13924.7|13920.2|174
1582113600000|2020-02-19 12:00:00|13925.3|13922.3|13925.2|13922.2|13927.1|13922.6|13924.8|13920.8|151
1582113900000|2020-02-19 12:05:00|13925.1|13922.1|13925|13922|13926.9|13922.7|13924.7|13920.6|153
1582114200000|2020-02-19 12:10:00|13925.2|13922.2|13924.6|13921.6|13926.7|13922.4|13923.8|13919.8|225
1582114500000|2020-02-19 12:15:00|13924.5|13921.5|13924.4|13921.4|13924.9|13921.9|13924.3|13921.3|157
1582114800000|2020-02-19 12:20:00|13924.3|13921.3|13924.6|13921.6|13926.2|13921.9|13924.2|13919.8|179
1582115100000|2020-02-19 12:25:00|13924.5|13921.5|13924.6|13921.6|13926.4|13922|13924.4|13920.1|151
1582115400000|2020-02-19 12:30:00|13924.7|13921.7|13926.1|13920.1|13926.5|13922.2|13924.4|13920|189
1582115700000|2020-02-19 12:35:00|13924.7|13921.7|13923.3|13920.3|13926.3|13921.8|13922.8|13918.2|193
1582116000000|2020-02-19 12:40:00|13923.2|13920.2|13923.7|13920.7|13925.6|13921.6|13923.2|13919|179
1582116300000|2020-02-19 12:45:00|13923.6|13920.6|13923.5|13920.5|13925.6|13921.3|13922.8|13918.6|190
1582116600000|2020-02-19 12:50:00|13923.4|13920.4|13922.7|13919.7|13924.8|13920.5|13922.6|13918.3|170
1582116900000|2020-02-19 12:55:00|13922.8|13919.8|13924.2|13921.2|13925.4|13921.6|13922.6|13919.2|184
1582117200000|2020-02-19 13:00:00|13924.3|13921.3|13924.5|13921.5|13925.7|13921.7|13923.8|13919.5|191
1582117500000|2020-02-19 13:05:00|13924.4|13921.4|13922.6|13919.6|13925.3|13921.7|13922.2|13917.6|204
1582117800000|2020-02-19 13:10:00|13922.5|13919.5|13921.3|13918.3|13923.7|13919.7|13921.2|13917.1|225
1582118100000|2020-02-19 13:15:00|13921.5|13918.5|13921.3|13918.3|13923.1|13918.7|13920.3|13915.7|185
1582118400000|2020-02-19 13:20:00|13921.4|13918.4|13921.9|13918.9|13923.2|13919|13920.3|13915.9|302
1582118700000|2020-02-19 13:25:00|13923.5|13917.5|13924.9|13918.9|13925|13919|13919.6|13915.6|185
1582119000000|2020-02-19 13:30:00|13924.7|13918.7|13926.2|13920.2|13926.5|13922.2|13923.6|13918.4|301
1582119300000|2020-02-19 13:35:00|13926.3|13920.3|13926.2|13923.2|13927.9|13923.5|13924.6|13920.2|360
1582119600000|2020-02-19 13:40:00|13926.1|13923.1|13928|13925|13929.3|13925.5|13925.8|13922.2|337
1582119900000|2020-02-19 13:45:00|13927.9|13924.9|13929.9|13923.9|13930.3|13925.8|13927.8|13923.8|191
1582120200000|2020-02-19 13:50:00|13930|13924|13927.9|13924.9|13930|13926.2|13927.7|13923.9|202
1582120500000|2020-02-19 13:55:00|13927.8|13924.8|13926.8|13923.8|13929.9|13925.4|13926.3|13922.7|375
1582120800000|2020-02-19 14:00:00|13927|13924|13928.7|13925.7|13930.1|13925.7|13925.7|13922.6|288
1582121100000|2020-02-19 14:05:00|13928.9|13925.9|13929.7|13926.7|13931.9|13927.4|13928.4|13924|360
1582121400000|2020-02-19 14:10:00|13929.8|13926.8|13931|13928|13932.6|13928.2|13929.5|13925.2|329
1582121700000|2020-02-19 14:15:00|13931.1|13928.1|13931.1|13928.1|13932.3|13928.4|13930.6|13926.2|235
1582122000000|2020-02-19 14:20:00|13931|13928|13931.2|13928.2|13931.5|13928.5|13930.4|13927.4|164
1582122300000|2020-02-19 14:25:00|13931.3|13928.3|13932.4|13929.4|13932.5|13929.5|13930.9|13927.9|190
1582122600000|2020-02-19 14:30:00|13932.3|13929.3|13933.9|13930.9|13934.5|13931.5|13931.5|13928.5|254
1582122900000|2020-02-19 14:35:00|13933.8|13930.8|13933.8|13930.8|13934.3|13931.3|13933.5|13930.5|209
1582123200000|2020-02-19 14:40:00|13933.9|13930.9|13935.7|13932.7|13936.2|13933.2|13933.7|13930.7|244
1582123500000|2020-02-19 14:45:00|13935.6|13932.6|13936|13933|13937.1|13933.2|13934.7|13930.3|284
1582123800000|2020-02-19 14:50:00|13935.9|13932.9|13937.4|13931.4|13937.5|13933|13935.5|13931.4|110
1582124100000|2020-02-19 14:55:00|13937.5|13931.5|13939.9|13936.9|13941.2|13937.1|13936|13931.5|293
1582124400000|2020-02-19 15:00:00|13940|13937|13939.6|13936.6|13941.2|13937.2|13937.7|13933.5|378
1582124700000|2020-02-19 15:05:00|13939.7|13936.7|13938.9|13935.9|13940.3|13937.3|13938.2|13934.1|299
1582125000000|2020-02-19 15:10:00|13939|13936|13938.9|13935.9|13941|13936.4|13938.7|13934.8|277
1582125300000|2020-02-19 15:15:00|13939|13936|13940.2|13937.2|13940.7|13937.6|13938.8|13934.5|251
1582125600000|2020-02-19 15:20:00|13940.3|13937.3|13940|13937|13941|13938|13939.5|13936.5|233
1582125900000|2020-02-19 15:25:00|13940.1|13937.1|13945.8|13942.8|13947.4|13943|13939.8|13936.8|341
1582126200000|2020-02-19 15:30:00|13945.9|13942.9|13949.4|13943.4|13949.7|13945|13945.5|13940.6|401
1582126500000|2020-02-19 15:35:00|13949.3|13943.3|13947.1|13944.1|13950.2|13945.7|13947.1|13942.8|336
1582126800000|2020-02-19 15:40:00|13947|13944|13948.9|13945.9|13950.2|13945.9|13946.9|13942.7|322
1582127100000|2020-02-19 15:45:00|13948.8|13945.8|13948.1|13945.1|13950|13946|13947.9|13943.7|263
1582127400000|2020-02-19 15:50:00|13948.2|13945.2|13946.2|13943.2|13948.5|13945.3|13946.1|13941.8|212
1582127700000|2020-02-19 15:55:00|13946.1|13943.1|13947.4|13944.4|13949|13944.5|13944.1|13939.6|439
1582128000000|2020-02-19 16:00:00|13949|13943|13948|13945|13949.6|13945.4|13946.6|13942.3|323
1582128300000|2020-02-19 16:05:00|13947.9|13944.9|13949.2|13946.2|13950.5|13946.3|13947.8|13943.6|204
1582128600000|2020-02-19 16:10:00|13949.1|13946.1|13948.8|13945.8|13949.3|13946.3|13948.7|13945.7|216
1582128900000|2020-02-19 16:15:00|13948.9|13945.9|13946|13943|13949.8|13946|13945.6|13942|251
1582129200000|2020-02-19 16:20:00|13945.9|13942.9|13946.3|13943.3|13946.8|13943.8|13945.5|13942.5|255
1582129500000|2020-02-19 16:25:00|13946.4|13943.4|13947.2|13944.2|13948.6|13944.3|13946.3|13941.8|162
1582129800000|2020-02-19 16:30:00|13947.1|13944.1|13947.5|13944.5|13949.3|13945.1|13947|13942.8|248
1582130100000|2020-02-19 16:35:00|13947.4|13944.4|13948.5|13945.5|13951.4|13946.8|13947.3|13943.1|384
1582130400000|2020-02-19 16:40:00|13948.6|13945.6|13947.1|13944.1|13950|13945.8|13946.6|13942.6|259
1582130700000|2020-02-19 16:45:00|13947.2|13944.2|13947.1|13944.1|13948.9|13944.5|13946.9|13942.7|211
1582131000000|2020-02-19 16:50:00|13947|13944|13949.3|13943.3|13949.5|13945.1|13946.9|13942.5|281
1582131300000|2020-02-19 16:55:00|13948.3|13945.3|13949.5|13943.5|13950|13945.3|13947.9|13943|252
1582131600000|2020-02-19 17:00:00|13949.4|13943.4|13950.1|13944.1|13950.6|13945.9|13948.8|13943.1|202
1582131900000|2020-02-19 17:05:00|13950.2|13944.2|13950.7|13944.7|13951.1|13946.5|13949.1|13944.1|207
1582132200000|2020-02-19 17:10:00|13949.3|13946.3|13949.2|13946.2|13949.4|13946.4|13948.7|13945.7|103
1582132500000|2020-02-19 17:15:00|13949.1|13946.1|13948.9|13945.9|13950.7|13946.3|13948.7|13944.7|68
1582132800000|2020-02-19 17:20:00|13949|13946|13950.2|13944.2|13950.7|13946.2|13948.4|13943.8|221
1582133100000|2020-02-19 17:25:00|13950.3|13944.3|13950.3|13944.3|13950.6|13945.9|13948.5|13943.9|261
1582133400000|2020-02-19 17:30:00|13950.4|13944.4|13949.1|13946.1|13950.8|13946.4|13948.7|13944.1|147
1582133700000|2020-02-19 17:35:00|13949|13946|13951|13945|13951.2|13946.8|13949|13944.7|160
1582134000000|2020-02-19 17:40:00|13949.6|13946.6|13950.7|13944.7|13951|13946.6|13949|13944.4|116
1582134300000|2020-02-19 17:45:00|13950.8|13944.8|13950.5|13944.5|13951.1|13946.5|13948.8|13944.2|110
1582134600000|2020-02-19 17:50:00|13950.4|13944.4|13949|13946|13950.6|13946.1|13948.7|13944.1|179
1582134900000|2020-02-19 17:55:00|13949.1|13946.1|13949.5|13946.5|13951|13946.6|13949|13944.5|140
1582135200000|2020-02-19 18:00:00|13949.6|13946.6|13949.9|13946.9|13951.4|13946.9|13949.2|13944.7|134
1582135500000|2020-02-19 18:05:00|13949.8|13946.8|13950.1|13947.1|13951.5|13947.2|13949.7|13945.5|118
1582135800000|2020-02-19 18:10:00|13950.3|13947.3|13950.2|13947.2|13951.7|13947.4|13950|13945.6|51
1582136100000|2020-02-19 18:15:00|13950.3|13947.3|13950|13947|13950.3|13947.3|13949.8|13946.8|42
1582136400000|2020-02-19 18:20:00|13949.9|13946.9|13950|13947|13950.3|13947.3|13949.8|13946.8|54
1582136700000|2020-02-19 18:25:00|13950.1|13947.1|13949.4|13946.4|13950.1|13947.1|13949.2|13946.2|68
1582137000000|2020-02-19 18:30:00|13949.3|13946.3|13949.3|13946.3|13950.6|13946.5|13948.9|13944.5|106
1582137300000|2020-02-19 18:35:00|13949.4|13946.4|13949.4|13946.4|13951.2|13946.6|13949.1|13945.2|56
1582137600000|2020-02-19 18:40:00|13949.5|13946.5|13950.9|13944.9|13950.9|13946.6|13949.1|13944.8|62
1582137900000|2020-02-19 18:45:00|13949.4|13946.4|13949.1|13946.1|13951.3|13946.8|13949.1|13945.3|123
1582138200000|2020-02-19 18:50:00|13949.3|13946.3|13949.4|13946.4|13950.8|13946.7|13949.2|13944.7|72
1582138500000|2020-02-19 18:55:00|13949.3|13946.3|13950.4|13944.4|13951.9|13947.2|13949.3|13944.1|114
1582138800000|2020-02-19 19:00:00|13950.5|13944.5|13950.2|13947.2|13953.2|13947.4|13948.7|13944|236
1582139100000|2020-02-19 19:05:00|13950.3|13947.3|13951.4|13945.4|13951.9|13947.7|13949.7|13945.1|151
1582139400000|2020-02-19 19:10:00|13951.5|13945.5|13949|13946|13951.5|13946.8|13948.7|13944.3|175
1582139700000|2020-02-19 19:15:00|13948.9|13945.9|13950|13947|13952|13947.6|13948.8|13944.8|172
1582140000000|2020-02-19 19:20:00|13951.5|13945.5|13949.8|13946.8|13951.6|13947.2|13949.6|13945.2|89
1582140300000|2020-02-19 19:25:00|13949.7|13946.7|13950.8|13944.8|13951.5|13947.2|13949.3|13944.8|120
1582140600000|2020-02-19 19:30:00|13951|13945|13949.9|13943.9|13951.1|13946.6|13947.9|13943.3|177
1582140900000|2020-02-19 19:35:00|13949.8|13943.8|13950.5|13944.5|13950.5|13946.1|13948.2|13943.8|110
1582141200000|2020-02-19 19:40:00|13950.4|13944.4|13947.5|13941.5|13950.5|13945.9|13946.1|13941.5|192
1582141500000|2020-02-19 19:45:00|13947.4|13941.4|13948.6|13942.6|13949.8|13944.7|13946.2|13941.4|327
1582141800000|2020-02-19 19:50:00|13948.7|13942.7|13949.8|13943.8|13950|13944.9|13947.5|13942.5|211
1582142100000|2020-02-19 19:55:00|13949.9|13943.9|13950.8|13944.8|13951.2|13946.2|13948.5|13943.6|293
1582142400000|2020-02-19 20:00:00|13950.5|13944.5|13950.6|13944.6|13951.2|13945.2|13950.3|13944.3|172
1582142700000|2020-02-19 20:05:00|13950.7|13944.7|13950.8|13944.8|13951.6|13945.6|13950.5|13944.5|153
1582143000000|2020-02-19 20:10:00|13950.9|13944.9|13950.7|13944.7|13951|13945|13950.5|13944.5|150
1582143300000|2020-02-19 20:15:00|13950.8|13944.8|13950.3|13944.3|13950.8|13944.8|13950.2|13944.2|121
1582143600000|2020-02-19 20:20:00|13950.4|13944.4|13949.4|13943.4|13950.7|13944.7|13949|13943|245
1582143900000|2020-02-19 20:25:00|13949.3|13943.3|13950|13944|13950.3|13944.3|13949|13943|210
1582144200000|2020-02-19 20:30:00|13950.1|13944.1|13949.9|13946.9|13951.5|13947|13949.4|13943.4|145
1582144500000|2020-02-19 20:35:00|13950|13947|13949.8|13946.8|13951.4|13947|13949.4|13944.8|63
1582144800000|2020-02-19 20:40:00|13949.7|13946.7|13950.3|13944.3|13951.2|13946.9|13949.6|13943.8|143
1582145100000|2020-02-19 20:45:00|13950.2|13944.2|13950.1|13944.1|13950.8|13944.8|13949.9|13943.9|182
1582145400000|2020-02-19 20:50:00|13950.2|13944.2|13950|13944|13950.8|13944.8|13949.9|13943.9|267
1582145700000|2020-02-19 20:55:00|13950.1|13944.1|13948.9|13942.9|13950.9|13944.9|13948.8|13942.8|277
1582146000000|2020-02-19 21:00:00|13949|13943|13948.5|13942.5|13950.5|13944.5|13947.1|13941.1|186
1582146300000|2020-02-19 21:05:00|13948.2|13942.2|13948.6|13942.6|13949|13943|13948.2|13942.2|71
1582146600000|2020-02-19 21:10:00|13948.5|13942.5|13946.7|13940.7|13948.7|13943.4|13946.3|13940.6|92
1582146900000|2020-02-19 21:15:00|13946.9|13940.9|13948|13942|13948.3|13942.3|13946.9|13940.9|95
1582147200000|2020-02-19 21:20:00|13947.9|13941.9|13948.7|13942.7|13949.5|13943.5|13947.7|13941.7|117
1582147500000|2020-02-19 21:25:00|13948.6|13942.6|13949.8|13943.8|13950.1|13944.1|13948.6|13942.6|84
1582147800000|2020-02-19 21:30:00|13949.6|13943.6|13948.4|13942.4|13949.9|13943.9|13948.2|13942.2|138
1582148100000|2020-02-19 21:35:00|13948.5|13942.5|13948.5|13942.5|13949.5|13943.5|13947.9|13941.9|89
1582148400000|2020-02-19 21:40:00|13948.4|13942.4|13948.7|13942.7|13948.9|13942.9|13948.1|13942.1|66
1582148700000|2020-02-19 21:45:00|13948.8|13942.8|13949.2|13943.2|13949.7|13943.7|13948.6|13942.6|121
1582149000000|2020-02-19 21:50:00|13949|13943|13949.1|13943.1|13949.7|13943.7|13948.6|13942.6|152
1582149300000|2020-02-19 21:55:00|13949.3|13943.3|13949|13943|13949.6|13943.6|13947.7|13941.7|143
1582149600000|2020-02-19 22:00:00|13949.1|13943.1|13948.2|13942.2|13949.5|13943.5|13948.2|13942.2|13
1582149900000|2020-02-19 22:05:00|13949.4|13943.4|13949.5|13943.5|13949.5|13943.5|13947.6|13941.6|58
1582150200000|2020-02-19 22:10:00|13949.3|13943.3|13948.5|13942.5|13949.7|13943.6|13948.5|13942.1|40
1582150500000|2020-02-19 22:15:00|13949|13943|13948.4|13935.7|13949.8|13943.4|13946.1|13934.5|159
1582150800000|2020-02-19 22:20:00|13947.8|13935.9|13948.5|13936.1|13952.2|13942.4|13947.2|13932.8|150
1582151100000|2020-02-19 22:25:00|13949.2|13935.1|13948.2|13935.9|13949.5|13937.9|13947.4|13935|130
1582151400000|2020-02-19 22:30:00|13948.6|13937.9|13948.4|13936.5|13949.2|13937.9|13947.8|13934.9|117
1582151700000|2020-02-19 22:35:00|13948.5|13936.3|13948.8|13936.3|13949|13937.8|13946.5|13935.2|192
1582152000000|2020-02-19 22:40:00|13948.6|13936.2|13942.9|13936.5|13949|13937.5|13942.1|13933.8|250
1582152300000|2020-02-19 22:45:00|13942.7|13936.4|13942.4|13935.8|13943.2|13936.8|13942.3|13935.2|152
1582152600000|2020-02-19 22:50:00|13942.3|13935.9|13942.5|13936.5|13943.3|13936.8|13941.6|13935.5|124
1582152900000|2020-02-19 22:55:00|13942.7|13936.7|13950.2|13944.2|13950.6|13944.6|13942.2|13935.4|244
1582153200000|2020-02-19 23:00:00|13949.6|13943.6|13942.8|13936.8|13950.1|13944.1|13942.6|13936.6|188
1582153500000|2020-02-19 23:05:00|13942.9|13936.9|13942.6|13936.6|13943.1|13937.1|13942.1|13936.1|91
1582153800000|2020-02-19 23:10:00|13942.5|13936.5|13942.5|13936.5|13942.6|13937.2|13940.2|13935.9|76
1582154100000|2020-02-19 23:15:00|13942.6|13936.6|13945.1|13939.1|13947|13941|13942.4|13936.4|216
1582154400000|2020-02-19 23:20:00|13944.9|13938.9|13944.6|13938.6|13945.9|13939.9|13941.4|13935.4|355
1582154700000|2020-02-19 23:25:00|13944.4|13938.4|13944.6|13938.6|13949.7|13943.7|13941.7|13935.7|339
1582155000000|2020-02-19 23:30:00|13944.5|13938.5|13946.8|13940.8|13947.5|13941.5|13944.1|13938.1|266
1582155300000|2020-02-19 23:35:00|13946.7|13940.7|13943.6|13937.6|13946.8|13941.8|13942.6|13936.6|352
1582155600000|2020-02-19 23:40:00|13943.5|13937.5|13945.8|13939.8|13945.9|13939.9|13941.4|13936.7|333
1582155900000|2020-02-19 23:45:00|13945.7|13939.7|13945.5|13939.5|13947.1|13942.4|13944.7|13938.7|399
1582156200000|2020-02-19 23:50:00|13945.6|13939.6|13943.6|13937.6|13945.7|13939.7|13942.7|13936.7|257
1582156500000|2020-02-19 23:55:00|13943.7|13937.7|13946.7|13940.7|13948.4|13942.7|13943.5|13937.5|443
1582156800000|2020-02-20 00:00:00|13944.9|13941.9|13944.8|13938.8|13947|13942|13942.9|13938.2|492
1582157100000|2020-02-20 00:05:00|13944.9|13938.9|13944.6|13938.6|13945|13940.3|13941.9|13937.2|370
1582157400000|2020-02-20 00:10:00|13944.7|13938.7|13942.2|13939.2|13945|13940.3|13942.1|13937.4|323
1582157700000|2020-02-20 00:15:00|13942|13939|13942.7|13939.7|13944.6|13940.4|13941.3|13937.7|286
1582158000000|2020-02-20 00:20:00|13942.8|13939.8|13942.8|13939.8|13944.4|13940.2|13941.8|13937.4|308
1582158300000|2020-02-20 00:25:00|13942.9|13939.9|13941.8|13938.8|13944.4|13940|13941.8|13937.4|154
1582158600000|2020-02-20 00:30:00|13941.9|13938.9|13945.9|13939.9|13947.8|13943.3|13941.9|13937.7|443
1582158900000|2020-02-20 00:35:00|13946|13940|13946.4|13940.4|13947.7|13942|13944.1|13939.6|344
1582159200000|2020-02-20 00:40:00|13946.6|13940.6|13945.6|13942.6|13947.4|13942.6|13944.9|13940|209
1582159500000|2020-02-20 00:45:00|13945.7|13942.7|13949.1|13943.1|13949.4|13944.8|13944.7|13940.2|290
1582159800000|2020-02-20 00:50:00|13949.2|13943.2|13947.8|13941.8|13949.8|13945.2|13947.1|13941.8|361
1582160100000|2020-02-20 00:55:00|13947.7|13941.7|13947.1|13944.1|13949.2|13944.3|13946.2|13941.6|299
1582160400000|2020-02-20 01:00:00|13947|13944|13950.1|13947.1|13951.4|13947.4|13946.8|13942.6|395
1582160700000|2020-02-20 01:05:00|13950|13947|13949.7|13946.7|13951.1|13947.6|13949.2|13944.9|266
1582161000000|2020-02-20 01:10:00|13949.6|13946.6|13948|13945|13951|13946.9|13946.7|13942.4|345
1582161300000|2020-02-20 01:15:00|13948.1|13945.1|13950.1|13944.1|13950.6|13946|13947.6|13943.1|429
1582161600000|2020-02-20 01:20:00|13948.6|13945.6|13964.8|13958.8|13970.4|13964.4|13948.6|13945.6|514
1582161900000|2020-02-20 01:25:00|13964.9|13958.9|13969.2|13963.2|13979.7|13973.7|13963.9|13958.5|502
1582162200000|2020-02-20 01:30:00|13969.3|13963.3|13975.9|13972.9|13979.6|13974.7|13965.1|13960.4|671
1582162500000|2020-02-20 01:35:00|13975.8|13972.8|13973.4|13967.4|13978.8|13974.4|13972.6|13967.2|465
1582162800000|2020-02-20 01:40:00|13973.3|13967.3|13975.4|13972.4|13977.1|13972.7|13970.5|13965.4|463
1582163100000|2020-02-20 01:45:00|13975.3|13972.3|13976|13973|13978.5|13974|13974.1|13969.7|409
1582163400000|2020-02-20 01:50:00|13976.1|13973.1|13973|13970|13978.4|13973.9|13967.9|13963.2|567
1582163700000|2020-02-20 01:55:00|13973.1|13970.1|13970.5|13967.5|13977.5|13973.3|13970.3|13965.4|529
1582164000000|2020-02-20 02:00:00|13970.7|13967.7|13973.1|13970.1|13974.8|13970.4|13969|13964.7|359
1582164300000|2020-02-20 02:05:00|13973.2|13970.2|13975.2|13972.2|13978.7|13974|13973.2|13969.8|418
1582164600000|2020-02-20 02:10:00|13975.1|13972.1|13973.9|13970.9|13976.8|13972.3|13973.9|13969.5|331
1582164900000|2020-02-20 02:15:00|13974|13971|13976.1|13973.1|13978.6|13974.3|13973.9|13970.4|286
1582165200000|2020-02-20 02:20:00|13976|13973|13976.9|13973.9|13978.7|13974.2|13975.7|13971.7|287
1582165500000|2020-02-20 02:25:00|13977|13974|13975.7|13972.7|13978.4|13974.3|13973.7|13969.4|340
1582165800000|2020-02-20 02:30:00|13975.6|13972.6|13998.7|13992.7|13999.3|13993.3|13975.6|13972.2|587
1582166100000|2020-02-20 02:35:00|13998.6|13992.6|14036.3|14030.3|14090.6|14079.1|13996|13990.2|920
1582166400000|2020-02-20 02:40:00|14036.1|14030.1|14013.7|14007.7|14043|14037|14013.3|14007.3|988
1582166700000|2020-02-20 02:45:00|14013.8|14007.8|14018.6|14012.6|14025|14019|14011.4|14005.4|735
1582167000000|2020-02-20 02:50:00|14018.4|14012.4|14018.4|14012.4|14029.6|14023.6|14017.9|14011.9|675
1582167300000|2020-02-20 02:55:00|14018.5|14012.5|14011.8|14005.8|14018.6|14012.6|14007.8|14001.8|646
1582167600000|2020-02-20 03:00:00|14011.9|14005.9|14017.7|14011.7|14018.8|14012.8|14011.9|14005.9|476
1582167900000|2020-02-20 03:05:00|14017.6|14011.6|14022|14016|14024.2|14018.2|14017|14011|501
1582168200000|2020-02-20 03:10:00|14022.1|14016.1|14019.3|14013.3|14022.7|14016.7|14018.6|14012.6|341
1582168500000|2020-02-20 03:15:00|14019.5|14013.5|14018.2|14012.2|14021.2|14015.2|14016.7|14010.7|358
1582168800000|2020-02-20 03:20:00|14018.1|14012.1|14022.9|14016.9|14023.2|14017.2|14017.3|14011.3|502
1582169100000|2020-02-20 03:25:00|14023|14017|14031.1|14025.1|14032.7|14026.7|14023|14017|506
1582169400000|2020-02-20 03:30:00|14031|14025|14037|14031|14038|14032|14031|14025|684
1582169700000|2020-02-20 03:35:00|14037.2|14031.2|14029.6|14023.6|14037.2|14031.2|14028.1|14022.1|266
1582170000000|2020-02-20 03:40:00|14029.5|14023.5|14026.2|14020.2|14030.8|14024.8|14025.6|14019.6|404
1582170300000|2020-02-20 03:45:00|14026|14020|14026.3|14020.3|14026.8|14020.8|14020.1|14014.1|442
1582170600000|2020-02-20 03:50:00|14026.4|14020.4|14028.9|14022.9|14029.4|14023.4|14022.2|14016.2|408
1582170900000|2020-02-20 03:55:00|14028.8|14022.8|14011.2|14005.2|14028.9|14022.9|14010|14004|551
1582171200000|2020-02-20 04:00:00|14011.1|14005.1|14015.9|14009.9|14016.8|14010.8|14010.5|14004.5|318
1582171500000|2020-02-20 04:05:00|14016|14010|14013|14007|14016.6|14010.6|14011.2|14006.5|291
1582171800000|2020-02-20 04:10:00|14012.9|14006.9|14015.1|14009.1|14015.7|14009.7|14012.7|14006.7|206
1582172100000|2020-02-20 04:15:00|14015.2|14009.2|14012.1|14006.1|14015.2|14009.2|14010.1|14004.4|234
1582172400000|2020-02-20 04:20:00|14012.2|14006.2|14009.4|14003.4|14012.7|14007.7|14007.3|14001.3|429
1582172700000|2020-02-20 04:25:00|14009.6|14003.6|14007.4|14001.4|14009.6|14003.6|14004.8|13999|273
1582173000000|2020-02-20 04:30:00|14007.5|14001.5|14008|14002|14008.7|14002.7|14007|14001|170
1582173300000|2020-02-20 04:35:00|14008.1|14002.1|14010.8|14004.8|14012.2|14006.2|14008|14002|220
1582173600000|2020-02-20 04:40:00|14010.7|14004.7|14009.3|14003.3|14010.8|14004.8|14006.4|14000.4|279
1582173900000|2020-02-20 04:45:00|14009.2|14003.2|14007.4|14001.4|14010.9|14004.9|14006.7|14000.7|212
1582174200000|2020-02-20 04:50:00|14007.5|14001.5|14006.8|14000.8|14007.6|14002.4|14004.9|14000.3|215
1582174500000|2020-02-20 04:55:00|14006.9|14000.9|14004|13998|14007|14001|14001.9|13997.5|213
1582174800000|2020-02-20 05:00:00|14004.1|13998.1|14002.1|13996.1|14004.1|13998.2|13994.8|13990.3|470
1582175100000|2020-02-20 05:05:00|14002.2|13996.2|14001.6|13995.6|14004.9|13998.9|14001.2|13995.2|387
1582175400000|2020-02-20 05:10:00|14001.7|13995.7|14000.6|13994.6|14001.8|13995.8|14000|13994|307
1582175700000|2020-02-20 05:15:00|14000.4|13994.4|14000|13994|14000.7|13994.7|13999.4|13993.4|188
1582176000000|2020-02-20 05:20:00|13999.9|13993.9|14001.2|13995.2|14001.9|13995.9|13999.5|13993.5|240
1582176300000|2020-02-20 05:25:00|14001.3|13995.3|14004.1|13998.1|14006.3|14000.3|14000.7|13994.7|391
1582176600000|2020-02-20 05:30:00|14003.9|13997.9|14001.9|13995.9|14004.2|13998.2|14001.7|13995.7|361
1582176900000|2020-02-20 05:35:00|14001.8|13995.8|14001.5|13995.5|14003|13998.3|14000.1|13995.2|288
1582177200000|2020-02-20 05:40:00|14001.9|13995.9|14000.1|13994.1|14002.7|13997.1|13999.7|13993.9|300
1582177500000|2020-02-20 05:45:00|14000|13994|13992.6|13986.6|14000.6|13994.6|13992.5|13986.5|503
1582177800000|2020-02-20 05:50:00|13992.7|13986.7|13992.6|13986.6|13993.5|13987.5|13989.6|13985.3|222
1582178100000|2020-02-20 05:55:00|13992.8|13986.8|14006.2|14000.2|14007.7|14001.7|13992.3|13986.3|586
1582178400000|2020-02-20 06:00:00|14006|14000|14011.5|14005.5|14013.8|14007.9|14004.6|13998.6|389
1582178700000|2020-02-20 06:05:00|14011.6|14005.6|14007.4|14001.4|14011.7|14005.7|14004.5|14000|303
1582179000000|2020-02-20 06:10:00|14007.5|14001.5|14008.6|14002.6|14010.7|14004.7|14007.1|14001.1|351
1582179300000|2020-02-20 06:15:00|14008.5|14002.5|14007.9|14001.9|14014.6|14008.6|14006.2|14000.2|429
1582179600000|2020-02-20 06:20:00|14007.8|14001.8|13997.3|13991.3|14008.4|14002.6|13996.5|13990.5|495
1582179900000|2020-02-20 06:25:00|13997.5|13991.5|13996.6|13990.6|14001.9|13995.9|13994.8|13990.2|520
1582180200000|2020-02-20 06:30:00|13995|13992|13996.7|13990.7|14000.4|13995.7|13994.2|13989.7|445
1582180500000|2020-02-20 06:35:00|13995.6|13992.6|13994.9|13988.9|13999.8|13995.3|13989.7|13985.1|439
1582180800000|2020-02-20 06:40:00|13995|13989|13991.9|13985.9|13995.8|13990.6|13986.2|13980.2|425
1582181100000|2020-02-20 06:45:00|13992|13986|13992.2|13989.2|13993.7|13989.2|13989.9|13985.5|250
1582181400000|2020-02-20 06:50:00|13992|13989|13991.5|13985.5|13998.5|13993.7|13990.1|13984.5|513
1582181700000|2020-02-20 06:55:00|13991.4|13985.4|13989.4|13983.4|13997|13991|13986.3|13981.7|371
1582182000000|2020-02-20 07:00:00|13989.3|13983.3|13989.5|13983.5|13993.6|13989.3|13986.9|13981.9|417
1582182300000|2020-02-20 07:05:00|13989.3|13983.3|13992.8|13989.8|13994.6|13989.8|13986.5|13981.6|362
1582182600000|2020-02-20 07:10:00|13992.7|13989.7|13994.7|13988.7|13998.9|13992.9|13991.9|13987.4|419
1582182900000|2020-02-20 07:15:00|13994.8|13988.8|13999|13993|13999.6|13993.6|13992.5|13987.4|462
1582183200000|2020-02-20 07:20:00|13999.1|13993.1|14009.3|14003.3|14009.5|14003.5|13997.9|13993.1|519
1582183500000|2020-02-20 07:25:00|14009.2|14003.2|14003.4|13997.4|14009.5|14003.5|14000.4|13994.4|516
1582183800000|2020-02-20 07:30:00|14001.7|13998.7|14000.2|13994.2|14003|13998.7|13998.4|13993.4|391
1582184100000|2020-02-20 07:35:00|14000.1|13994.1|13996.3|13990.3|14000.3|13994.3|13995.2|13989.9|469
1582184400000|2020-02-20 07:40:00|13996.4|13990.4|13995.3|13989.3|13996.7|13991.5|13993.5|13989.1|253
1582184700000|2020-02-20 07:45:00|13995.2|13989.2|13993.8|13987.8|13995.2|13989.5|13989|13983.9|411
1582185000000|2020-02-20 07:50:00|13993.9|13987.9|13996.5|13990.5|13997.2|13992.5|13992.4|13987.9|307
1582185300000|2020-02-20 07:55:00|13996.4|13990.4|13995.7|13989.7|13998.7|13994.2|13995|13989|339
1582185600000|2020-02-20 08:00:00|13995.8|13989.8|13995.7|13989.7|13998.3|13993.4|13993.9|13989.1|360
1582185900000|2020-02-20 08:05:00|13996|13990|13993.8|13987.8|13997.7|13991.7|13992|13986.6|379
1582186200000|2020-02-20 08:10:00|13993.7|13987.7|13995.6|13989.6|13996|13991.5|13990.5|13986.1|272
1582186500000|2020-02-20 08:15:00|13994|13991|14003.7|13997.7|14004.2|13999.2|13994|13989.6|481
1582186800000|2020-02-20 08:20:00|14003.8|13997.8|14012.4|14006.4|14020.2|14014.2|14002.7|13996.7|580
1582187100000|2020-02-20 08:25:00|14012.3|14006.3|14008.6|14002.6|14013.4|14008.8|14007.3|14002.1|416
1582187400000|2020-02-20 08:30:00|14008.5|14002.5|14011.2|14005.2|14011.6|14005.6|14006.2|14001|364
1582187700000|2020-02-20 08:35:00|14011.1|14005.1|14010.2|14007.2|14012.3|14007.3|14009.5|14004.3|261
1582188000000|2020-02-20 08:40:00|14010.1|14007.1|14006.7|14000.7|14012.5|14008|14004.2|13999.6|278
1582188300000|2020-02-20 08:45:00|14006.6|14000.6|14002.2|13996.2|14006.6|14000.6|13999.5|13993.8|354
1582188600000|2020-02-20 08:50:00|14002.4|13996.4|14003.4|14000.4|14004.9|14000.4|14001|13996.2|299
1582188900000|2020-02-20 08:55:00|14003.3|14000.3|14002.2|13996.2|14006.1|14001.6|14000.7|13995.9|344
1582189200000|2020-02-20 09:00:00|14002.3|13996.3|14000.8|13994.8|14003.1|13998.4|14000.6|13994.6|327
1582189500000|2020-02-20 09:05:00|14000.6|13994.6|14005.1|13999.1|14005.7|14001.1|14000.4|13994.6|323
1582189800000|2020-02-20 09:10:00|14005|13999|14003.9|13997.9|14007|14002.5|14001.4|13996.7|395
1582190100000|2020-02-20 09:15:00|14003.8|13997.8|14002.9|13999.9|14010.4|14005.8|14001.7|13997.2|426
1582190400000|2020-02-20 09:20:00|14003|14000|14005.5|13999.5|14007.8|14003|14002.5|13997.9|376
1582190700000|2020-02-20 09:25:00|14005.6|13999.6|14003.1|13997.1|14006.5|14002|14001.3|13996.8|270
1582191000000|2020-02-20 09:30:00|14003.2|13997.2|14005.4|13999.4|14009.9|14003.9|14000.6|13995.4|310
1582191300000|2020-02-20 09:35:00|14005.3|13999.3|14001.6|13995.6|14006|14001.4|13998.5|13993.9|319
1582191600000|2020-02-20 09:40:00|14001.5|13995.5|14001.3|13998.3|14003.8|13999.4|14000.2|13995.4|341
1582191900000|2020-02-20 09:45:00|14001.2|13998.2|14005.2|13999.2|14005.7|14001.3|14001|13996.5|195
1582192200000|2020-02-20 09:50:00|14005.1|13999.1|14002.9|13996.9|14005.5|14000.9|14001.8|13996.9|222
1582192500000|2020-02-20 09:55:00|14003|13997|14003.5|14000.5|14005.1|14000.6|14001.3|13996.6|274
1582192800000|2020-02-20 10:00:00|14003.4|14000.4|14006.4|14003.4|14008.7|14003.9|14001.2|13996.5|407
1582193100000|2020-02-20 10:05:00|14006.5|14003.5|14010.9|14004.9|14011.1|14006.8|14006.5|14002|342
1582193400000|2020-02-20 10:10:00|14011|14005|14014.1|14008.1|14014.5|14009.7|14009.7|14004.9|317
1582193700000|2020-02-20 10:15:00|14014.2|14008.2|14015.6|14009.6|14018.3|14013.1|14011.9|14007.1|369
1582194000000|2020-02-20 10:20:00|14015.7|14009.7|14017.5|14011.5|14017.6|14012.9|14014|14009.4|319
1582194300000|2020-02-20 10:25:00|14017.4|14011.4|14013.9|14007.9|14017.5|14011.5|14010.8|14006.4|382
1582194600000|2020-02-20 10:30:00|14014|14008|14010.8|14007.8|14014.3|14009.9|14010.5|14006.1|390
1582194900000|2020-02-20 10:35:00|14010.9|14007.9|14013.5|14010.5|14015.3|14010.6|14010.8|14006.4|334
1582195200000|2020-02-20 10:40:00|14015|14009|14007|14004|14015.1|14010.6|14006.8|14002.2|294
1582195500000|2020-02-20 10:45:00|14007.1|14004.1|14009.8|14006.8|14012|14007.5|14007.1|14002.7|193
1582195800000|2020-02-20 10:50:00|14011.4|14005.4|14012.9|14006.9|14013.1|14008.4|14009.9|14005.4|240
1582196100000|2020-02-20 10:55:00|14013|14007|14012|14006|14014|14009|14010.7|14005.9|276
1582196400000|2020-02-20 11:00:00|14012.1|14006.1|14008.5|14002.5|14012.4|14007.9|14006.2|14001.7|251
1582196700000|2020-02-20 11:05:00|14008.4|14002.4|14007.2|14004.2|14008.5|14004.3|14005.9|14001.4|188
1582197000000|2020-02-20 11:10:00|14008|14005|14006.3|14000.3|14009.4|14005.3|14004.7|14000.3|152
1582197300000|2020-02-20 11:15:00|14006.2|14000.2|14008.2|14005.2|14008.8|14005.3|14004.7|14000.2|240
1582197600000|2020-02-20 11:20:00|14008.3|14005.3|14009.2|14006.2|14010.8|14006.6|14007.1|14002.7|222
1582197900000|2020-02-20 11:25:00|14009.1|14006.1|14010.3|14007.3|14012.6|14008|14008.9|14004.4|249
1582198200000|2020-02-20 11:30:00|14010.1|14007.1|14009.9|14006.9|14012.5|14008.2|14009.8|14005.3|216
1582198500000|2020-02-20 11:35:00|14009.8|14006.8|14009.9|14003.9|14011.7|14007.4|14008.4|14003.9|203
1582198800000|2020-02-20 11:40:00|14009.8|14003.8|14006.5|14000.5|14010.3|14005.6|14005.5|14000.4|224
1582199100000|2020-02-20 11:45:00|14006.6|14000.6|14004.1|13998.1|14007|14002.4|14002.2|13997.8|295
1582199400000|2020-02-20 11:50:00|14004|13998|14006.3|14000.3|14006.7|14002.4|14002.4|13997.9|339
1582199700000|2020-02-20 11:55:00|14006.4|14000.4|14002.7|13999.7|14006.4|14001.8|14002|13997.7|263
1582200000000|2020-02-20 12:00:00|14002.6|13999.6|14004.3|14001.3|14007.1|14002.2|14001.8|13997.2|469
1582200300000|2020-02-20 12:05:00|14004.4|14001.4|14003.1|14000.1|14006.2|14001.5|14002.8|13998.5|250
1582200600000|2020-02-20 12:10:00|14003|14000|14002|13999|14004.9|14000.7|14001.7|13997.3|241
1582200900000|2020-02-20 12:15:00|14002.1|13999.1|14002.8|13999.8|14004.7|14000.2|14001.9|13997.7|195
1582201200000|2020-02-20 12:20:00|14002.7|13999.7|14006.9|14000.9|14007.5|14003|14002.1|13997.6|293
1582201500000|2020-02-20 12:25:00|14007|14001|14009.5|14003.5|14010|14005.6|14005.7|14000.8|293
1582201800000|2020-02-20 12:30:00|14009.6|14003.6|14010.6|14007.6|14012.7|14007.9|14007.7|14003.2|219
1582202100000|2020-02-20 12:35:00|14012.1|14006.1|14009.6|14003.6|14012.1|14007.5|14007.9|14003.2|230
1582202400000|2020-02-20 12:40:00|14009.7|14003.7|14010.8|14007.8|14012.4|14008|14008.1|14003.7|200
1582202700000|2020-02-20 12:45:00|14010.9|14007.9|14008|14005|14012.5|14008.1|14006.7|14001.9|226
1582203000000|2020-02-20 12:50:00|14009.5|14003.5|14005.3|14002.3|14009.5|14005.2|14004.2|14000|241
1582203300000|2020-02-20 12:55:00|14005.4|14002.4|14003.2|14000.2|14006.9|14002.6|14002.4|13998.4|268
1582203600000|2020-02-20 13:00:00|14003.5|14000.5|14003|14000|14004.9|14000.7|14001.9|13997.9|443
1582203900000|2020-02-20 13:05:00|14004.5|13998.5|14004.7|14001.7|14005.8|14001.8|14002.8|13998.4|322
1582204200000|2020-02-20 13:10:00|14004.6|14001.6|14007.4|14001.4|14007.9|14003.8|14004.4|14000.2|322
1582204500000|2020-02-20 13:15:00|14007.5|14001.5|14005.9|14002.9|14008.6|14004.2|14005.4|14000.8|348
1582204800000|2020-02-20 13:20:00|14007.2|14001.2|14009.7|14003.7|14009.7|14005.3|14005.8|14001|391
1582205100000|2020-02-20 13:25:00|14009.6|14003.6|14007.1|14001.1|14010|14005.5|14006.7|14000.8|258
1582205400000|2020-02-20 13:30:00|14006.7|14000.7|14007|14004|14009|14004.6|14005.7|14000.3|252
1582205700000|2020-02-20 13:35:00|14006.9|14003.9|14003.4|14000.4|14009|14004.4|14002.8|13998.9|498
1582206000000|2020-02-20 13:40:00|14003.5|14000.5|14004.2|14001.2|14006.5|14002.3|14002.8|13999.8|266
1582206300000|2020-02-20 13:45:00|14004.3|14001.3|14005.5|14002.5|14007.5|14003.4|14004.3|14000.7|261
1582206600000|2020-02-20 13:50:00|14005.6|14002.6|14007.8|14001.8|14009.3|14003.5|14003.7|13999.1|452
1582206900000|2020-02-20 13:55:00|14007.9|14001.9|14006.2|14003.2|14008.9|14004.6|14005.8|14001.6|400
1582207200000|2020-02-20 14:00:00|14006.1|14003.1|14004|13998|14008.3|14003.9|14002.3|13997.8|527
1582207500000|2020-02-20 14:05:00|14003.9|13997.9|14000|13994|14004.5|13999.5|13997.9|13993.7|496
1582207800000|2020-02-20 14:10:00|13999.9|13993.9|14001.1|13995.1|14001.9|13997.4|13998.3|13993.6|442
1582208100000|2020-02-20 14:15:00|14001|13995|14003.5|13997.5|14003.9|13999.5|13999.8|13995|335
1582208400000|2020-02-20 14:20:00|14003.6|13997.6|14004.3|13998.3|14004.9|14000.4|14001.3|13996.6|320
1582208700000|2020-02-20 14:25:00|14004.4|13998.4|14004.2|13998.2|14005.1|14000.3|14003.2|13997.6|281
1582209000000|2020-02-20 14:30:00|14004.1|13998.1|14000.8|13994.8|14004.7|13999.5|13999|13994.5|366
1582209300000|2020-02-20 14:35:00|14000.9|13994.9|14003.6|13997.6|14005.5|13999.5|13998.6|13994.3|487
1582209600000|2020-02-20 14:40:00|14003.7|13997.7|14004.3|13998.3|14004.6|13999.7|14001.9|13996.4|509
1582209900000|2020-02-20 14:45:00|14004.2|13998.2|14003.5|13997.5|14004.9|13998.9|14002.2|13996.2|496
1582210200000|2020-02-20 14:50:00|14003.6|13997.6|14001.6|13995.6|14004.2|13998.2|13999|13994.4|485
1582210500000|2020-02-20 14:55:00|14001.4|13995.4|13999.1|13993.1|14001.7|13997|13997.5|13992.8|386
1582210800000|2020-02-20 15:00:00|13999.2|13993.2|13999.7|13993.7|14000.6|13995.7|13996.7|13992.2|319
1582211100000|2020-02-20 15:05:00|13999.6|13993.6|13999.8|13993.8|14000|13995.5|13996.2|13991.8|401
1582211400000|2020-02-20 15:10:00|13999.7|13993.7|13997.1|13994.1|14000.3|13995.5|13994.8|13990.4|473
1582211700000|2020-02-20 15:15:00|13998.5|13992.5|13999.1|13993.1|14000.7|13995.8|13996.4|13991.8|435
1582212000000|2020-02-20 15:20:00|13999|13993|14002.2|13999.2|14003.5|13999.3|13997.4|13992.4|446
1582212300000|2020-02-20 15:25:00|14002.1|13999.1|14001.3|13995.3|14003.5|13999.3|14000.1|13995.3|248
1582212600000|2020-02-20 15:30:00|14001.4|13995.4|14000.3|13997.3|14002.5|13997.5|13999.8|13995|324
1582212900000|2020-02-20 15:35:00|14000.2|13997.2|14005.2|13999.2|14006.1|14001.3|14000.2|13995.5|481
1582213200000|2020-02-20 15:40:00|14005.3|13999.3|14006.1|14003.1|14007.4|14003.1|14004.3|13998.9|397
1582213500000|2020-02-20 15:45:00|14006.2|14003.2|14009.2|14003.2|14009.3|14004.8|14005.7|14001.1|461
1582213800000|2020-02-20 15:50:00|14009.1|14003.1|14005.8|13999.8|14009.2|14004.6|14003.5|13999|347
1582214100000|2020-02-20 15:55:00|14005.7|13999.7|14007.1|14001.1|14007.3|14001.3|14001.1|13996.2|414
1582214400000|2020-02-20 16:00:00|14007|14001|14006.4|14000.4|14009.4|14003.4|14004.9|14000.4|539
1582214700000|2020-02-20 16:05:00|14006.5|14000.5|14006.9|14000.9|14007.8|14003.3|14005|14000.4|301
1582215000000|2020-02-20 16:10:00|14005.5|14002.5|14007.5|14004.5|14009.6|14005|14005.3|14000.8|399
1582215300000|2020-02-20 16:15:00|14007.4|14004.4|14012|14006|14012.3|14008|14007.4|14003.5|356
1582215600000|2020-02-20 16:20:00|14012.1|14006.1|14013.4|14010.4|14014.6|14011.6|14010.6|14005.9|310
1582215900000|2020-02-20 16:25:00|14013.3|14010.3|14012.9|14009.9|14015.4|14011.2|14012.7|14008.2|240
1582216200000|2020-02-20 16:30:00|14012.7|14009.7|14016.5|14010.5|14018.3|14014|14012.6|14008.1|602
1582216500000|2020-02-20 16:35:00|14016.4|14010.4|14016.4|14010.4|14016.9|14012.3|14014.2|14008.3|526
1582216800000|2020-02-20 16:40:00|14016.5|14010.5|14012.4|14006.4|14016.7|14010.7|14011.5|14005.5|485
1582217100000|2020-02-20 16:45:00|14012.5|14006.5|14013.5|14007.5|14013.8|14008.8|14011.8|14006.2|287
1582217400000|2020-02-20 16:50:00|14013.4|14007.4|14007.3|14001.3|14013.7|14008.7|14007.2|14001.2|426
1582217700000|2020-02-20 16:55:00|14007.2|14001.2|14009.2|14003.2|14009.3|14004.2|14005.7|14001.2|342
1582218000000|2020-02-20 17:00:00|14009.5|14003.5|14008.5|14002.5|14010.5|14004.5|14007.6|14001.6|363
1582218300000|2020-02-20 17:05:00|14008.6|14002.6|14010.7|14004.7|14011|14005|14007.6|14001.6|376
1582218600000|2020-02-20 17:10:00|14010.8|14004.8|14008.5|14002.5|14011.5|14005.5|14007.9|14001.9|358
1582218900000|2020-02-20 17:15:00|14008.6|14002.6|14008.6|14002.6|14009.7|14003.7|14008|14002|261
1582219200000|2020-02-20 17:20:00|14008.5|14002.5|14009.1|14003.1|14010.5|14005.7|14007.1|14002.1|322
1582219500000|2020-02-20 17:25:00|14009.2|14003.2|14008.7|14002.7|14009.6|14004.8|14007.1|14002.3|250
1582219800000|2020-02-20 17:30:00|14008.8|14002.8|14013.3|14007.3|14013.6|14009|14008.6|14002.6|323
1582220100000|2020-02-20 17:35:00|14011.8|14008.8|14014.8|14008.8|14016.2|14010.6|14011.7|14007.3|264
1582220400000|2020-02-20 17:40:00|14014.9|14008.9|14017.1|14011.1|14017.4|14011.6|14014|14008.7|260
1582220700000|2020-02-20 17:45:00|14017.2|14011.2|14017.4|14011.4|14017.8|14012.5|14015.5|14010.7|179
1582221000000|2020-02-20 17:50:00|14017.5|14011.5|14017.2|14011.2|14017.6|14011.6|14016.9|14010.9|165
1582221300000|2020-02-20 17:55:00|14017.3|14011.3|14014.5|14008.5|14017.3|14011.3|14012.9|14008.2|303
1582221600000|2020-02-20 18:00:00|14014.7|14008.7|14015.3|14009.3|14015.6|14010.7|14012.9|14008.4|252
1582221900000|2020-02-20 18:05:00|14015.4|14009.4|14014.3|14008.3|14015.4|14009.4|14014.2|14008.2|128
1582222200000|2020-02-20 18:10:00|14012.8|14009.8|14014.1|14008.1|14014.8|14010.2|14012.6|14008|181
1582222500000|2020-02-20 18:15:00|14014.2|14008.2|14013.6|14007.6|14014.3|14008.8|14011.2|14005.9|161
1582222800000|2020-02-20 18:20:00|14013.5|14007.5|14013.6|14007.6|14013.9|14007.9|14013.3|14007.3|125
1582223100000|2020-02-20 18:25:00|14013.5|14007.5|14013.5|14007.5|14013.9|14007.9|14013.2|14007.2|144
1582223400000|2020-02-20 18:30:00|14013.4|14007.4|14012.4|14009.4|14014|14009.4|14012.3|14007.3|98
1582223700000|2020-02-20 18:35:00|14012.5|14009.5|14013.1|14010.1|14014.8|14010.2|14012|14007.4|119
1582224000000|2020-02-20 18:40:00|14014.6|14008.6|14014.9|14008.9|14015|14010.1|14013|14008.5|86
1582224300000|2020-02-20 18:45:00|14015|14009|14015.1|14009.1|14015.3|14009.3|14014.7|14008.7|71
1582224600000|2020-02-20 18:50:00|14015.2|14009.2|14015.7|14009.7|14015.8|14009.8|14014.9|14008.9|113
1582224900000|2020-02-20 18:55:00|14015.8|14009.8|14016.5|14010.5|14016.9|14010.9|14015.5|14009.5|105
1582225200000|2020-02-20 19:00:00|14016.6|14010.6|14016.2|14010.2|14016.6|14010.6|14015.9|14009.9|155
1582225500000|2020-02-20 19:05:00|14016.3|14010.3|14015.9|14009.9|14016.7|14010.7|14015.9|14009.9|111
1582225800000|2020-02-20 19:10:00|14016|14010|14015.6|14009.6|14016.2|14010.9|14013.8|14009.4|158
1582226100000|2020-02-20 19:15:00|14015.5|14009.5|14015.7|14009.7|14015.7|14010.7|14013.7|14009.2|141
1582226400000|2020-02-20 19:20:00|14015.6|14009.6|14015.2|14009.2|14015.8|14009.8|14015.2|14009.2|149
1582226700000|2020-02-20 19:25:00|14015.1|14009.1|14013.6|14007.6|14015.1|14009.1|14013.5|14007.5|138
1582227000000|2020-02-20 19:30:00|14013.5|14007.5|14012.3|14006.3|14013.7|14007.7|14012.2|14006.2|155
1582227300000|2020-02-20 19:35:00|14012.4|14006.4|14010.5|14004.5|14012.8|14006.8|14007.2|14002.5|232
1582227600000|2020-02-20 19:40:00|14010.6|14004.6|14012.3|14006.3|14013.3|14007.3|14010.3|14004.3|294
1582227900000|2020-02-20 19:45:00|14012.4|14006.4|14013.4|14007.4|14014.3|14008.3|14012.2|14006.2|177
1582228200000|2020-02-20 19:50:00|14013.5|14007.5|14011.3|14008.3|14013.5|14008.3|14011.2|14006.1|181
1582228500000|2020-02-20 19:55:00|14011.2|14008.2|14012.6|14006.6|14012.9|14008.2|14011.2|14006.3|144
1582228800000|2020-02-20 20:00:00|14012.5|14006.5|14012.8|14006.8|14013.1|14007.1|14012.2|14006.2|168
1582229100000|2020-02-20 20:05:00|14012.9|14006.9|14013.5|14007.5|14013.7|14007.7|14012.5|14006.5|93
1582229400000|2020-02-20 20:10:00|14013.6|14007.6|14014.5|14008.5|14014.7|14008.7|14012.4|14006.4|160
1582229700000|2020-02-20 20:15:00|14014.6|14008.6|14013.9|14007.9|14014.7|14008.7|14013|14007|176
1582230000000|2020-02-20 20:20:00|14013.8|14007.8|14013.6|14007.6|14014|14008|14013.2|14007.2|168
1582230300000|2020-02-20 20:25:00|14013.5|14007.5|14012.4|14006.4|14013.6|14007.6|14012|14006|91
1582230600000|2020-02-20 20:30:00|14012.2|14006.2|14011.6|14005.6|14012.4|14006.4|14011.3|14005.3|77
1582230900000|2020-02-20 20:35:00|14011.7|14005.7|14011.3|14005.3|14011.8|14005.8|14011|14005|122
1582231200000|2020-02-20 20:40:00|14011.2|14005.2|14011.4|14005.4|14011.6|14005.6|14011|14005|107
1582231500000|2020-02-20 20:45:00|14011.5|14005.5|14010.5|14004.5|14011.5|14006.2|14009.1|14004.1|111
1582231800000|2020-02-20 20:50:00|14010.4|14004.4|14010.6|14004.6|14010.6|14004.6|14009.9|14003.9|147
1582232100000|2020-02-20 20:55:00|14010.5|14004.5|14008.6|14002.6|14010.9|14004.9|14008.4|14002.4|204
1582232400000|2020-02-20 21:00:00|14008.5|14002.5|14009|14003|14009.7|14003.7|14008.5|14002.5|98
1582232700000|2020-02-20 21:05:00|14008.8|14002.8|14010.1|14004.1|14010.3|14004.3|14008.8|14002.8|73
1582233000000|2020-02-20 21:10:00|14010.2|14004.2|14011.2|14005.2|14011.4|14005.4|14009.8|14003.8|133
1582233300000|2020-02-20 21:15:00|14011.5|14005.5|14011.7|14005.7|14011.8|14005.8|14011.4|14005.4|141
1582233600000|2020-02-20 21:20:00|14011.8|14005.8|14011.2|14005.2|14011.9|14005.9|14011.2|14005.2|79
1582233900000|2020-02-20 21:25:00|14011.1|14005.1|14011|14005|14011.5|14005.5|14010.8|14004.8|97
1582234200000|2020-02-20 21:30:00|14010.9|14004.9|14011.2|14005.2|14011.5|14005.5|14010.9|14004.9|73
1582234500000|2020-02-20 21:35:00|14011.3|14005.3|14011.4|14005.4|14011.7|14005.7|14011.1|14005.1|102
1582234800000|2020-02-20 21:40:00|14011.5|14005.5|14010.6|14004.6|14011.6|14005.6|14009.4|14003.4|136
1582235100000|2020-02-20 21:45:00|14010.7|14004.7|14012|14006|14012.2|14006.2|14010.6|14004.6|131
1582235400000|2020-02-20 21:50:00|14011.9|14005.9|14012.9|14006.9|14013|14007|14011.5|14005.5|143
1582235700000|2020-02-20 21:55:00|14013|14007|14013.9|14007|14016.6|14009.7|14011.9|14004.8|291
1582236000000|2020-02-20 22:00:00|14014.1|14006.4|14014.7|14008.7|14014.8|14008.8|14013.9|14006.1|23
1582236300000|2020-02-20 22:05:00|14016.2|14010.2|14017.6|14006.7|14019.4|14010.2|14014.1|14004.4|48
1582236600000|2020-02-20 22:10:00|14017.3|14006.8|14019.4|14006.4|14019.4|14006.8|14016.1|14004.5|69
1582236900000|2020-02-20 22:15:00|14016.4|14005.3|14016.9|14006.2|14019.4|14006.8|14015.9|14004.7|123
1582237200000|2020-02-20 22:20:00|14016.7|14005.9|14016.2|14005.3|14017.5|14006.6|14015.8|14005|151
1582237500000|2020-02-20 22:25:00|14015.9|14005.4|14015.3|14005|14017.2|14006.6|14014.6|14004.3|175
1582237800000|2020-02-20 22:30:00|14015.1|14004.9|14015.2|14006.6|14015.8|14006.8|14014.5|14004.5|144
1582238100000|2020-02-20 22:35:00|14014.7|14006.8|14015.4|14005.3|14015.7|14006.8|14014.2|14004.5|161
1582238400000|2020-02-20 22:40:00|14015.5|14005.7|14014.6|14005.8|14015.5|14006.4|14014.2|14004.7|131
1582238700000|2020-02-20 22:45:00|14014.5|14005.3|14015.1|14005.9|14015.6|14007.9|14014.2|14005|108
1582239000000|2020-02-20 22:50:00|14014.8|14005.3|14015.1|14005.6|14015.4|14006.8|14014.2|14004.9|136
1582239300000|2020-02-20 22:55:00|14015|14005.5|14015.5|14005.9|14015.9|14006.3|14014.7|14004.6|286
1582239600000|2020-02-20 23:00:00|14015.7|14006.4|14014.6|14008.6|14016.5|14010.5|14013.2|14005.5|178
1582239900000|2020-02-20 23:05:00|14014.7|14008.7|14014.3|14008.3|14014.9|14008.9|14014.2|14008.2|68
1582240200000|2020-02-20 23:10:00|14014.4|14008.4|14014.5|14008.5|14015|14009|14014.1|14008.1|77
1582240500000|2020-02-20 23:15:00|14014.6|14008.6|14011.7|14005.7|14015.4|14009.4|14011.7|14005.7|122
1582240800000|2020-02-20 23:20:00|14011.9|14005.9|14011.3|14005.3|14012.6|14006.6|14010.7|14004.7|320
1582241100000|2020-02-20 23:25:00|14011|14005|14011.6|14005.6|14012.3|14006.3|14010.6|14004.6|140
1582241400000|2020-02-20 23:30:00|14011.7|14005.7|14014|14008|14015.3|14009.3|14011.1|14005.1|287
1582241700000|2020-02-20 23:35:00|14014.1|14008.1|14012.2|14006.2|14014.2|14008.2|14010.4|14004.4|336
1582242000000|2020-02-20 23:40:00|14012.3|14006.3|14016|14010|14017.2|14011.2|14012.2|14006.2|249
1582242300000|2020-02-20 23:45:00|14015.9|14009.9|14014.1|14008.1|14016.4|14010.4|14013.9|14007.9|344
1582242600000|2020-02-20 23:50:00|14014|14008|14016.8|14010.8|14017.9|14013|14013.7|14007.7|266
1582242900000|2020-02-20 23:55:00|14016.9|14010.9|14017.1|14014.1|14018.6|14014.3|14015.7|14010.9|193
1582243200000|2020-02-21 00:00:00|14018.3|14012.3|14016.4|14010.4|14018.9|14014.5|14014.8|14010.3|300
1582243500000|2020-02-21 00:05:00|14016.5|14010.5|14013.6|14007.6|14017.9|14013.1|14009.3|14004.8|414
1582243800000|2020-02-21 00:10:00|14013.5|14007.5|14013.9|14007.9|14015.9|14011.2|14012.3|14007.5|456
1582244100000|2020-02-21 00:15:00|14013.8|14007.8|14009.2|14006.2|14013.8|14008.8|14009|14004.5|499
1582244400000|2020-02-21 00:20:00|14010.6|14004.6|14007.4|14004.4|14010.6|14006|14005.2|14000.7|380
1582244700000|2020-02-21 00:25:00|14007.5|14004.5|14012.7|14009.7|14016.7|14012.3|14007|14002.4|386
1582245000000|2020-02-21 00:30:00|14012.8|14009.8|14013|14010|14014.6|14010.3|14011.3|14005.9|354
1582245300000|2020-02-21 00:35:00|14012.9|14009.9|14009.8|14003.8|14014.5|14010.1|14008.4|14003.8|284
1582245600000|2020-02-21 00:40:00|14009.9|14003.9|14005.7|13999.7|14009.9|14005.1|14002.2|13997.6|550
1582245900000|2020-02-21 00:45:00|14005.8|13999.8|14005.1|13999.1|14006.8|14002|14003.5|13998.8|390
1582246200000|2020-02-21 00:50:00|14005|13999|14006.7|14003.7|14008.5|14004|14001.7|13996.8|377
1582246500000|2020-02-21 00:55:00|14007|14004|14005.2|13999.2|14008.4|14004|14002.9|13997.6|321
1582246800000|2020-02-21 01:00:00|14005.1|13999.1|14012.4|14006.4|14012.7|14008.3|14002.7|13997.4|585
1582247100000|2020-02-21 01:05:00|14012.3|14006.3|14010.3|14004.3|14012.5|14008.3|14007.3|14001.3|396
1582247400000|2020-02-21 01:10:00|14010.4|14004.4|14006.7|14000.7|14010.4|14005.5|14004.7|14000.4|359
1582247700000|2020-02-21 01:15:00|14006.4|14000.4|14005|14002|14007.7|14003.3|14003.5|13997.9|480
1582248000000|2020-02-21 01:20:00|14005.1|14002.1|14005.2|14002.2|14006.9|14002.4|14002.4|13997.9|431
1582248300000|2020-02-21 01:25:00|14005.1|14002.1|14010.5|14004.5|14011.5|14006.9|14004.7|14001.3|450
1582248600000|2020-02-21 01:30:00|14010.6|14004.6|14004.9|14001.9|14010.6|14005.3|14003.4|13999|497
1582248900000|2020-02-21 01:35:00|14005|14002|14005.7|13999.7|14006.6|14002.1|14000.9|13996.4|468
1582249200000|2020-02-21 01:40:00|14005.8|13999.8|13998.7|13995.7|14005.8|14001|13997.4|13993.3|468
1582249500000|2020-02-21 01:45:00|13998.8|13995.8|14004.8|13998.8|14008.1|14003.7|13998.6|13994.1|499
1582249800000|2020-02-21 01:50:00|14004.9|13998.9|14005.1|14002.1|14007.5|14003|14002.9|13997.9|464
1582250100000|2020-02-21 01:55:00|14005|14002|14005.3|14002.3|14006.9|14002.8|14002.4|13998|374
1582250400000|2020-02-21 02:00:00|14005.4|14002.4|14009|14006|14010.3|14006.3|14003.7|13999.4|402
1582250700000|2020-02-21 02:05:00|14009.1|14006.1|14009.2|14006.2|14010.9|14006.5|14008.1|14003.6|325
1582251000000|2020-02-21 02:10:00|14009.1|14006.1|14007.8|14004.8|14009.6|14006.3|14004.3|14000.1|380
1582251300000|2020-02-21 02:15:00|14008|14005|14011.8|14005.8|14012.7|14007.6|14004.8|14000.5|548
1582251600000|2020-02-21 02:20:00|14012.2|14006.2|14008.3|14005.3|14012.2|14007.6|14005.7|14001.4|483
1582251900000|2020-02-21 02:25:00|14008.4|14005.4|14011.3|14008.3|14013|14008.6|14006.1|14001.6|363
1582252200000|2020-02-21 02:30:00|14011.4|14008.4|14012.9|14009.9|14014.8|14010.9|14010|14005.7|471
1582252500000|2020-02-21 02:35:00|14013|14010|14010.6|14004.6|14014.6|14010.2|14008.7|14004.3|406
1582252800000|2020-02-21 02:40:00|14010.7|14004.7|14007.1|14004.1|14010.9|14005.7|14006.8|14002.3|273
1582253100000|2020-02-21 02:45:00|14007|14004|14009.3|14006.3|14011|14006.8|14006.3|14002.4|230
1582253400000|2020-02-21 02:50:00|14010.8|14004.8|14010.1|14007.1|14014.1|14009.6|14008.1|14004.3|316
1582253700000|2020-02-21 02:55:00|14010.3|14007.3|14009.7|14006.7|14012.7|14008.4|14009.6|14005.2|313
1582254000000|2020-02-21 03:00:00|14009.5|14006.5|14002.9|13999.9|14010.5|14006.9|14002.4|13998.4|413
1582254300000|2020-02-21 03:05:00|14003|14000|14004.2|14001.2|14006.8|14002.7|14001.9|13997.7|429
1582254600000|2020-02-21 03:10:00|14005.7|13999.7|14004.1|14001.1|14008.6|14004.2|14003.8|13999.3|351
1582254900000|2020-02-21 03:15:00|14004.2|14001.2|14003.2|14000.2|14004.7|14001.3|13999.8|13995.3|304
1582255200000|2020-02-21 03:20:00|14003.3|14000.3|14002.9|13999.9|14006|14001.3|14002|13997.5|303
1582255500000|2020-02-21 03:25:00|14002.8|13999.8|14001.6|13995.6|14003.4|14000.4|13999.7|13995.1|221
1582255800000|2020-02-21 03:30:00|14001.5|13995.5|14000.3|13997.3|14002.6|13998.1|13999.7|13995.1|209
1582256100000|2020-02-21 03:35:00|14000.2|13997.2|14001.6|13998.6|14003.6|13999.2|13999.1|13995.3|336
1582256400000|2020-02-21 03:40:00|14001.5|13998.5|14002.7|13996.7|14003.3|13998.9|14000.3|13995.8|294
1582256700000|2020-02-21 03:45:00|14002.6|13996.6|14002.6|13996.6|14003.4|13998.9|14001.1|13996.5|249
1582257000000|2020-02-21 03:50:00|14002.7|13996.7|14001.4|13995.4|14003.3|13998.8|14000.1|13995.4|193
1582257300000|2020-02-21 03:55:00|14001.3|13995.3|13999.7|13996.7|14001.8|13996.9|13999.1|13995|167
1582257600000|2020-02-21 04:00:00|13999.9|13996.9|13998.8|13995.8|14000.7|13997.1|13997.4|13993|255
1582257900000|2020-02-21 04:05:00|13998.7|13995.7|13995.4|13992.4|14000.2|13996.1|13994.9|13990.5|231
1582258200000|2020-02-21 04:10:00|13995.5|13992.5|13997|13994|13998.6|13994|13994.8|13990.6|229
1582258500000|2020-02-21 04:15:00|13998.6|13992.6|13999.8|13996.8|14000.9|13997|13996.9|13992.5|233
1582258800000|2020-02-21 04:20:00|13999.6|13996.6|14001.5|13998.5|14002.9|13998.8|13999.6|13996.5|211
1582259100000|2020-02-21 04:25:00|14001.4|13998.4|13999.7|13996.7|14003|13998.7|13999.6|13996.6|138
1582259400000|2020-02-21 04:30:00|13999.6|13996.6|13999.7|13996.7|14001.6|13997.2|13999.1|13995.3|154
1582259700000|2020-02-21 04:35:00|13999.8|13996.8|14000.4|13997.4|14002|13997.7|13999.4|13995.4|197
1582260000000|2020-02-21 04:40:00|14000.3|13997.3|14000.6|13997.6|14002|13997.9|13999.9|13995.5|211
1582260300000|2020-02-21 04:45:00|14000.7|13997.7|13999.8|13996.8|14001.6|13997.8|13999|13995.1|181
1582260600000|2020-02-21 04:50:00|13999.9|13996.9|13999.2|13996.2|13999.9|13996.9|13998.7|13995.7|123
1582260900000|2020-02-21 04:55:00|13999.1|13996.1|13997.7|13994.7|13999.2|13996.2|13997.6|13994.6|144
1582261200000|2020-02-21 05:00:00|13997.8|13994.8|13996.9|13993.9|13998.6|13994.8|13995.1|13991|233
1582261500000|2020-02-21 05:05:00|13996.8|13993.8|13999.5|13993.5|13999.5|13994.9|13996.8|13992.4|233
1582261800000|2020-02-21 05:10:00|13997.9|13994.9|13997.1|13991.1|13998.3|13994.9|13994.8|13991|242
1582262100000|2020-02-21 05:15:00|13997.2|13991.2|13995.2|13992.2|13997.7|13993.2|13995|13990.9|174
1582262400000|2020-02-21 05:20:00|13995.3|13992.3|13997.7|13994.7|13998.7|13994.7|13995.2|13991.3|225
1582262700000|2020-02-21 05:25:00|13997.6|13994.6|13998.9|13995.9|14000.8|13996.5|13997.2|13992.5|307
1582263000000|2020-02-21 05:30:00|13998.8|13995.8|14003.3|14000.3|14004.5|14000.4|13998.4|13994.8|314
1582263300000|2020-02-21 05:35:00|14003.4|14000.4|14006.8|14003.8|14008.3|14003.8|14001.8|13997.9|370
1582263600000|2020-02-21 05:40:00|14006.6|14003.6|14004.1|14001.1|14008.1|14004.1|14002.1|13997.5|462
1582263900000|2020-02-21 05:45:00|14004.2|14001.2|14005.7|14002.7|14008|14003.7|14003.6|14000.6|333
1582264200000|2020-02-21 05:50:00|14005.8|14002.8|14006.1|14003.1|14007.4|14003.8|14004.1|13999.5|301
1582264500000|2020-02-21 05:55:00|14006.2|14003.2|14005.5|14002.5|14007.3|14003.5|14005.3|14001|209
1582264800000|2020-02-21 06:00:00|14005.4|14002.4|14002|13999|14007.3|14002.8|14002|13997.5|307
1582265100000|2020-02-21 06:05:00|14001.8|13998.8|14001.7|13998.7|14005.3|14000.8|14001.5|13997.1|295
1582265400000|2020-02-21 06:10:00|14001.8|13998.8|14003|14000|14004.4|14000.1|14001.7|13997.7|244
1582265700000|2020-02-21 06:15:00|14003.1|14000.1|14004.6|14001.6|14007.3|14003|14002.5|13999|322
1582266000000|2020-02-21 06:20:00|14004.5|14001.5|14013.5|14007.5|14014.5|14009.8|14004.5|14001.5|402
1582266300000|2020-02-21 06:25:00|14011.9|14008.9|14013.8|14010.8|14016.7|14012.3|14010.7|14006.8|363
1582266600000|2020-02-21 06:30:00|14013.7|14010.7|14013.8|14010.8|14015.8|14011.8|14013.4|14009.3|213
1582266900000|2020-02-21 06:35:00|14013.7|14010.7|14010.9|14007.9|14016.4|14012.2|14010.9|14006.2|268
1582267200000|2020-02-21 06:40:00|14010.8|14007.8|14011.6|14008.6|14014.2|14009.9|14009.8|14006.4|225
1582267500000|2020-02-21 06:45:00|14011.7|14008.7|14007.7|14004.7|14013.5|14009.7|14007.6|14003.3|287
1582267800000|2020-02-21 06:50:00|14007|14004|14008.8|14005.8|14010.8|14006.4|14006.8|14003.1|293
1582268100000|2020-02-21 06:55:00|14008.9|14005.9|14009.6|14006.6|14012|14007.6|14008.3|14004.1|238
1582268400000|2020-02-21 07:00:00|14009.9|14006.9|14012.6|14009.6|14014.3|14009.9|14009.5|14005.4|279
1582268700000|2020-02-21 07:05:00|14012.5|14009.5|14012.7|14009.7|14013.5|14009.9|14009.9|14005.9|250
1582269000000|2020-02-21 07:10:00|14012.9|14009.9|14016|14010|14016.6|14012.2|14012.7|14008.2|284
1582269300000|2020-02-21 07:15:00|14015.9|14009.9|14014.4|14011.4|14016.1|14011.6|14012.2|14008|294
1582269600000|2020-02-21 07:20:00|14014.5|14011.5|14012.6|14009.6|14016.7|14012.3|14012.1|14007.7|200
1582269900000|2020-02-21 07:25:00|14012.5|14009.5|14012.2|14009.2|14012.5|14009.5|14010.5|14006.4|226
1582270200000|2020-02-21 07:30:00|14012.1|14009.1|14016.6|14010.6|14016.7|14012.9|14011.8|14008.1|237
1582270500000|2020-02-21 07:35:00|14015.2|14012.2|14017.3|14014.3|14018.5|14014.4|14014.5|14010.1|212
1582270800000|2020-02-21 07:40:00|14018.1|14015.1|14019.4|14016.4|14021.8|14017.4|14017.9|14013.4|248
1582271100000|2020-02-21 07:45:00|14019.3|14016.3|14017.7|14014.7|14021.5|14018|14015.2|14011.1|349
1582271400000|2020-02-21 07:50:00|14017.8|14014.8|14018.2|14015.2|14023.3|14019.1|14017.8|14014|259
1582271700000|2020-02-21 07:55:00|14019.3|14013.3|14019.2|14013.2|14020|14016.1|14016.9|14012.5|241
1582272000000|2020-02-21 08:00:00|14019.1|14013.1|14025.1|14022.1|14026.7|14022.4|14016.5|14012.4|505
1582272300000|2020-02-21 08:05:00|14025.2|14022.2|14027|14024|14028.9|14024.5|14023.2|14018.4|360
1582272600000|2020-02-21 08:10:00|14028.8|14022.8|14029.3|14023.3|14029.5|14024.7|14023.9|14019.2|409
1582272900000|2020-02-21 08:15:00|14029.2|14023.2|14019.8|14013.8|14029.2|14024.5|14018.1|14013.5|546
1582273200000|2020-02-21 08:20:00|14019.7|14013.7|14017.8|14011.8|14019.9|14014.8|14013.4|14008.8|438
1582273500000|2020-02-21 08:25:00|14017.9|14011.9|14016.8|14010.8|14019|14013.5|14015|14010|267
1582273800000|2020-02-21 08:30:00|14016.2|14010.2|14009.2|14003.2|14016.2|14010.2|14001|13995|656
1582274100000|2020-02-21 08:35:00|14009.3|14003.3|14008.9|14005.9|14011.5|14007.1|14005.6|14001.3|383
1582274400000|2020-02-21 08:40:00|14008.7|14005.7|14012|14009|14015|14010.6|14007.5|14002.9|431
1582274700000|2020-02-21 08:45:00|14012.1|14009.1|14011.1|14008.1|14015.3|14010.6|14011.1|14006.6|381
1582275000000|2020-02-21 08:50:00|14011.2|14008.2|14010.5|14004.5|14013.6|14009|14008.4|14004.4|226
1582275300000|2020-02-21 08:55:00|14010.4|14004.4|14005.9|13999.9|14010.4|14006|14004.2|13999.7|343
1582275600000|2020-02-21 09:00:00|14005.8|13999.8|13999.7|13993.7|14005.9|13999.9|13995.9|13989.9|467
1582275900000|2020-02-21 09:05:00|13999.8|13993.8|13998|13995|14001.4|13997|13997.3|13992.9|347
1582276200000|2020-02-21 09:10:00|13997.9|13994.9|13999.7|13996.7|14001.1|13996.7|13995.6|13991.3|351
1582276500000|2020-02-21 09:15:00|13999.6|13996.6|14005.6|14002.6|14007.4|14002.8|13999.5|13995.2|364
1582276800000|2020-02-21 09:20:00|14005.5|14002.5|14007.1|14001.1|14007.2|14003|14004.3|13999.9|215
1582277100000|2020-02-21 09:25:00|14005.7|14002.7|14006.8|14000.8|14007.4|14003|14005|14000.6|171
1582277400000|2020-02-21 09:30:00|14006.7|14000.7|14001.6|13998.6|14006.7|14000.9|14001.1|13996.2|332
1582277700000|2020-02-21 09:35:00|14001.7|13998.7|14002.7|13999.7|14003.6|13999.7|13999.8|13995.7|266
1582278000000|2020-02-21 09:40:00|14002.6|13999.6|14000.9|13997.9|14003.4|13999.6|14000.2|13996.6|184
1582278300000|2020-02-21 09:45:00|14000.8|13997.8|14000.6|13997.6|14002.1|13997.8|13999|13994.6|251
1582278600000|2020-02-21 09:50:00|14000.7|13997.7|14003.9|14000.9|14004.7|14000.9|14000.7|13996.4|175
1582278900000|2020-02-21 09:55:00|14003.8|14000.8|14004.6|13998.6|14005.7|14001.3|14003.1|13998.5|231
1582279200000|2020-02-21 10:00:00|14003.1|14000.1|14003.4|13997.4|14004.7|14000.1|14001|13996.4|248
1582279500000|2020-02-21 10:05:00|14002|13999|14001.4|13998.4|14003.7|13999.5|14000.8|13996.5|176
1582279800000|2020-02-21 10:10:00|14001.2|13998.2|14000.2|13997.2|14002.8|13998.6|13999.7|13995.4|177
1582280100000|2020-02-21 10:15:00|14000.3|13997.3|14000.2|13997.2|14002.4|13997.8|13999.8|13995.5|202
1582280400000|2020-02-21 10:20:00|14000.1|13997.1|13997|13994|14000.6|13997.6|13996.9|13993.9|169
1582280700000|2020-02-21 10:25:00|13997.2|13994.2|13998.8|13995.8|14000.2|13995.8|13997|13992.6|197
1582281000000|2020-02-21 10:30:00|13998.7|13995.7|14001.4|13998.4|14002|13998.4|13998.7|13994.6|112
1582281300000|2020-02-21 10:35:00|14001.3|13998.3|13999.3|13996.3|14002.9|13998.8|13999.3|13995.1|134
1582281600000|2020-02-21 10:40:00|13999.4|13996.4|14003.2|13997.2|14003.2|13998.9|13998.1|13993.7|216
1582281900000|2020-02-21 10:45:00|14001.6|13998.6|13998.9|13995.9|14003|13998.8|13997.9|13993.8|176
1582282200000|2020-02-21 10:50:00|13999|13996|14001.7|13998.7|14003.4|13999.1|13998.3|13993.8|238
1582282500000|2020-02-21 10:55:00|14001.8|13998.8|14002.7|13999.7|14005.9|14001.7|14001.7|13998|221
1582282800000|2020-02-21 11:00:00|14002.6|13999.6|14006.2|14003.2|14007.4|14003.2|14002.5|13998.3|195
1582283100000|2020-02-21 11:05:00|14006.1|14003.1|14004.9|14001.9|14007.5|14003.4|14004.7|14001.1|174
1582283400000|2020-02-21 11:10:00|14004.8|14001.8|14010.9|14007.9|14013.5|14008.9|14004.8|14000.4|263
1582283700000|2020-02-21 11:15:00|14011|14008|14009.8|14006.8|14012.4|14008.4|14008.8|14005.3|176
1582284000000|2020-02-21 11:20:00|14009.9|14006.9|14008.5|14005.5|14011.4|14007.3|14008.4|14004.6|171
1582284300000|2020-02-21 11:25:00|14008.4|14005.4|14005.8|14002.8|14009.1|14005.6|14005.5|14001|180
1582284600000|2020-02-21 11:30:00|14005.6|14002.6|14004.3|14001.3|14007.2|14003|14003.7|13999.4|217
1582284900000|2020-02-21 11:35:00|14004.5|14001.5|14007|14004|14008.6|14004.3|14004.3|14000|201
1582285200000|2020-02-21 11:40:00|14006.9|14003.9|14007.5|14001.5|14008.5|14004.2|14006.3|14001.5|146
1582285500000|2020-02-21 11:45:00|14007.6|14001.6|14011.8|14005.8|14011.9|14006.5|14006.1|14001.4|171
1582285800000|2020-02-21 11:50:00|14011.9|14005.9|14009.7|14006.7|14012.7|14008.5|14009.6|14005.4|201
1582286100000|2020-02-21 11:55:00|14009.6|14006.6|14006.4|14000.4|14011.5|14006.8|14004.2|14000.4|281
1582286400000|2020-02-21 12:00:00|14006.5|14000.5|14005.3|14002.3|14007.2|14002.7|14004|13999.6|290
1582286700000|2020-02-21 12:05:00|14005.2|14002.2|14007.2|14001.2|14007.6|14002.8|14003.8|13999.1|261
1582287000000|2020-02-21 12:10:00|14007.3|14001.3|14007.6|14001.6|14007.8|14003|14005.1|14000.5|173
1582287300000|2020-02-21 12:15:00|14007.5|14001.5|14007.3|14001.3|14007.7|14003.4|14005.2|14000.8|181
1582287600000|2020-02-21 12:20:00|14007.4|14001.4|14003.3|13997.3|14007.6|14002.7|14000.8|13996.3|269
1582287900000|2020-02-21 12:25:00|14003.2|13997.2|14005.6|13999.6|14005.8|14001.3|14000.5|13995.9|254
1582288200000|2020-02-21 12:30:00|14005.7|13999.7|14006.3|14003.3|14008.1|14003.5|14004.1|13999|274
1582288500000|2020-02-21 12:35:00|14006.2|14003.2|14007.3|14004.3|14008.4|14004.6|14005.7|14001.3|158
1582288800000|2020-02-21 12:40:00|14007.2|14004.2|14010.8|14004.8|14011.1|14006.7|14007.1|14002.5|287
1582289100000|2020-02-21 12:45:00|14010.7|14004.7|14007.2|14004.2|14010.7|14005.6|14006.6|14002.3|167
1582289400000|2020-02-21 12:50:00|14007.1|14004.1|14007.9|14004.9|14010.4|14005.7|14007|14002.6|103
1582289700000|2020-02-21 12:55:00|14008.1|14005.1|14007.5|14004.5|14010.7|14006.3|14007.4|14003.1|217
1582290000000|2020-02-21 13:00:00|14007.6|14004.6|14010.6|14004.6|14011.1|14006.6|14006.9|14002.9|335
1582290300000|2020-02-21 13:05:00|14010.4|14004.4|14010.2|14007.2|14012.1|14007.7|14009.4|14004.4|261
1582290600000|2020-02-21 13:10:00|14009.8|14006.8|14010.5|14007.5|14012.4|14008.2|14009.7|14005.1|258
1582290900000|2020-02-21 13:15:00|14010.4|14007.4|14011.9|14008.9|14012.5|14009.2|14009.9|14005.5|275
1582291200000|2020-02-21 13:20:00|14012|14009|14009.5|14003.5|14014.7|14010.8|14008.9|14003.5|375
1582291500000|2020-02-21 13:25:00|14009.6|14003.6|14008.7|14002.7|14010.8|14006.1|14005|14000.4|258
1582291800000|2020-02-21 13:30:00|14008.8|14002.8|14008.4|14005.4|14009.9|14005.4|14007.3|14002.4|318
1582292100000|2020-02-21 13:35:00|14008.3|14005.3|14003.8|13997.8|14009.3|14005.3|14001.4|13995.6|359
1582292400000|2020-02-21 13:40:00|14003.7|13997.7|14003.1|13997.1|14004.8|14000.2|14001.7|13995.7|363
1582292700000|2020-02-21 13:45:00|14003.4|13997.4|14002.2|13999.2|14004.3|13999.5|14000.4|13996|388
1582293000000|2020-02-21 13:50:00|14002.1|13999.1|14002.1|13999.1|14004.3|13999.8|14000.6|13996.1|398
1582293300000|2020-02-21 13:55:00|14002|13999|14002.9|13996.9|14003.6|13999.4|14000.1|13995.7|344
1582293600000|2020-02-21 14:00:00|14002.8|13996.8|14008.3|14002.3|14008.5|14003.7|14001.7|13996.8|355
1582293900000|2020-02-21 14:05:00|14008.2|14002.2|14006.7|14003.7|14008.3|14004.1|14003.8|13999.3|336
1582294200000|2020-02-21 14:10:00|14006.6|14003.6|14004.9|14001.9|14008|14003.7|14003.5|13999.5|292
1582294500000|2020-02-21 14:15:00|14005|14002|14003.5|14000.5|14006.2|14002|14002.8|13998.5|290
1582294800000|2020-02-21 14:20:00|14003.4|14000.4|14005.8|13999.8|14005.9|14001.4|14002.1|13997.5|281
1582295100000|2020-02-21 14:25:00|14005.9|13999.9|14006.9|14000.9|14007.6|14002.7|14004.3|13998.8|280
1582295400000|2020-02-21 14:30:00|14007|14001|14005.4|14002.4|14007.1|14002.7|14003.2|13998.5|519
1582295700000|2020-02-21 14:35:00|14006.8|14000.8|14005.6|14002.6|14007.1|14002.8|14003.2|13998.7|501
1582296000000|2020-02-21 14:40:00|14005.7|14002.7|14012.9|14006.9|14014.7|14010.2|14005.4|14001.3|475
1582296300000|2020-02-21 14:45:00|14012.5|14006.5|14007.1|14004.1|14012.5|14007.9|14005|13999|661
1582296600000|2020-02-21 14:50:00|14006.9|14003.9|14003.1|13997.1|14007.2|14003.9|14001.2|13996.3|574
1582296900000|2020-02-21 14:55:00|14003.2|13997.2|14004|13998|14004.5|13999.8|13999.7|13995|378
1582297200000|2020-02-21 15:00:00|14004.1|13998.1|14000.5|13994.5|14004.2|13999.1|13997.9|13993.7|382
1582297500000|2020-02-21 15:05:00|14000.7|13994.7|13995.3|13989.3|14000.7|13995.7|13993.2|13988.4|617
1582297800000|2020-02-21 15:10:00|13995.4|13989.4|13987.2|13984.2|13995.4|13990.8|13986.6|13982.3|586
1582298100000|2020-02-21 15:15:00|13987.1|13984.1|13984.7|13981.7|13990|13985.6|13982.8|13978.4|717
1582298400000|2020-02-21 15:20:00|13984.9|13981.9|13985.3|13979.3|13985.8|13981.9|13982.5|13978.3|584
1582298700000|2020-02-21 15:25:00|13985.2|13979.2|13986.1|13980.1|13987.7|13982.8|13983.1|13978.5|498
1582299000000|2020-02-21 15:30:00|13986.2|13980.2|13988.6|13985.6|13991.5|13986.9|13985.4|13980|570
1582299300000|2020-02-21 15:35:00|13988.7|13985.7|13989.7|13983.7|13992.1|13987.6|13988|13982.4|569
1582299600000|2020-02-21 15:40:00|13989.6|13983.6|13989.8|13983.8|13992.1|13986.5|13988.5|13982.8|492
1582299900000|2020-02-21 15:45:00|13989.9|13983.9|13982.2|13979.2|13990.6|13985.9|13982.1|13977.5|589
1582300200000|2020-02-21 15:50:00|13982.3|13979.3|13986.4|13980.4|13987.7|13983|13982.2|13978|377
1582300500000|2020-02-21 15:55:00|13986.3|13980.3|13986|13983|13990.1|13985.6|13983.5|13979.2|442
1582300800000|2020-02-21 16:00:00|13985.9|13982.9|13982.7|13976.7|13988.5|13984.3|13980.7|13976.6|504
1582301100000|2020-02-21 16:05:00|13982.8|13976.8|13979.1|13976.1|13983.5|13978.7|13978.4|13973.8|363
1582301400000|2020-02-21 16:10:00|13979|13976|13975.8|13969.8|13980.6|13976.2|13974.4|13969.6|344
1582301700000|2020-02-21 16:15:00|13975.5|13969.5|13971.2|13968.2|13976.4|13971.5|13970.7|13965.8|314
1582302000000|2020-02-21 16:20:00|13971.3|13968.3|13970.9|13967.9|13973.2|13969|13970.4|13966.5|285
1582302300000|2020-02-21 16:25:00|13971|13968|13972.3|13966.3|13973.2|13968.8|13969.3|13966|223
1582302600000|2020-02-21 16:30:00|13972.4|13966.4|13976.3|13970.3|13976.7|13972|13972.4|13966.4|339
1582302900000|2020-02-21 16:35:00|13976.2|13970.2|13977.9|13971.9|13978.6|13972.6|13973.9|13968.2|390
1582303200000|2020-02-21 16:40:00|13978|13972|13980.3|13974.3|13980.4|13976|13978|13972|341
1582303500000|2020-02-21 16:45:00|13980.2|13974.2|13979.9|13973.9|13980.2|13974.2|13977.2|13972.5|264
1582303800000|2020-02-21 16:50:00|13979.8|13973.8|13974.9|13971.9|13979.8|13975.1|13974.8|13970.2|227
1582304100000|2020-02-21 16:55:00|13975|13972|13974.5|13968.5|13976.2|13972.1|13973.4|13967.4|298
1582304400000|2020-02-21 17:00:00|13974.4|13968.4|13973.1|13970.1|13975.2|13970.2|13972.7|13966.8|256
1582304700000|2020-02-21 17:05:00|13973|13970|13973.6|13967.6|13975.3|13970.4|13972.1|13967.5|198
1582305000000|2020-02-21 17:10:00|13973.7|13967.7|13972.4|13966.4|13973.8|13969.2|13971.4|13966.4|218
1582305300000|2020-02-21 17:15:00|13972.5|13966.5|13972.5|13966.5|13973.6|13967.6|13970.2|13965.6|228
1582305600000|2020-02-21 17:20:00|13972.6|13966.6|13970.9|13964.9|13973.3|13967.3|13968.2|13963.8|277
1582305900000|2020-02-21 17:25:00|13970.8|13964.8|13970.5|13967.5|13972.8|13968.2|13969.2|13964.5|287
1582306200000|2020-02-21 17:30:00|13971.9|13965.9|13974.3|13968.3|13974.4|13968.4|13970.3|13965.8|212
1582306500000|2020-02-21 17:35:00|13974.2|13968.2|13973.7|13967.7|13975.3|13969.3|13973.2|13967.2|300
1582306800000|2020-02-21 17:40:00|13973.6|13967.6|13973.3|13967.3|13973.8|13967.8|13973.2|13967.2|302
1582307100000|2020-02-21 17:45:00|13973.2|13967.2|13974.4|13968.4|13974.7|13968.7|13972.7|13966.7|283
1582307400000|2020-02-21 17:50:00|13974.5|13968.5|13977.5|13971.5|13977.6|13971.6|13974.3|13968.3|299
1582307700000|2020-02-21 17:55:00|13977.6|13971.6|13977.7|13971.7|13978.3|13972.3|13977.2|13971.2|331
1582308000000|2020-02-21 18:00:00|13977.8|13971.8|13977.4|13971.4|13978|13972|13974.7|13969.1|340
1582308300000|2020-02-21 18:05:00|13977.5|13971.5|13977.3|13971.3|13977.6|13973|13975.8|13970.6|364
1582308600000|2020-02-21 18:10:00|13977.4|13971.4|13976.6|13970.6|13977.6|13971.6|13976.5|13970.5|327
1582308900000|2020-02-21 18:15:00|13976.7|13970.7|13974.4|13968.4|13976.7|13970.7|13973|13968.3|364
1582309200000|2020-02-21 18:20:00|13974.5|13968.5|13974.4|13968.4|13974.6|13968.6|13973.7|13967.7|267
1582309500000|2020-02-21 18:25:00|13974.5|13968.5|13975.5|13969.5|13975.9|13969.9|13974.2|13968.2|275
1582309800000|2020-02-21 18:30:00|13975.6|13969.6|13974.6|13968.6|13975.6|13969.6|13974.1|13968.1|331
1582310100000|2020-02-21 18:35:00|13974.5|13968.5|13974.8|13968.8|13975.2|13969.2|13974.3|13968.3|277
1582310400000|2020-02-21 18:40:00|13974.7|13968.7|13974.7|13968.7|13975.1|13969.1|13973.4|13967.4|245
1582310700000|2020-02-21 18:45:00|13974.8|13968.8|13976.1|13970.1|13976.2|13970.2|13974.5|13968.5|197
1582311000000|2020-02-21 18:50:00|13976|13970|13978.7|13972.7|13979.1|13973.1|13975.9|13969.9|218
1582311300000|2020-02-21 18:55:00|13978.6|13972.6|13977.9|13971.9|13979.1|13973.1|13977.7|13971.7|194
1582311600000|2020-02-21 19:00:00|13977.8|13971.8|13978.6|13972.6|13979.2|13973.2|13977.4|13971.4|374
1582311900000|2020-02-21 19:05:00|13978.5|13972.5|13980.5|13974.5|13980.8|13974.8|13977.4|13972.5|291
1582312200000|2020-02-21 19:10:00|13980.6|13974.6|13980|13974|13982|13976|13979.8|13973.8|215
1582312500000|2020-02-21 19:15:00|13979.9|13973.9|13982|13976|13982.1|13976.7|13979.1|13973.8|242
1582312800000|2020-02-21 19:20:00|13982.1|13976.1|13982.3|13976.3|13982.7|13977.4|13980.4|13975.6|198
1582313100000|2020-02-21 19:25:00|13982.4|13976.4|13982.7|13976.7|13983|13977|13982.1|13976.1|101
1582313400000|2020-02-21 19:30:00|13982.8|13976.8|13983.5|13977.5|13983.5|13978.3|13981.2|13976.5|135
1582313700000|2020-02-21 19:35:00|13983.4|13977.4|13985.7|13979.7|13985.9|13979.9|13983.4|13977.4|135
1582314000000|2020-02-21 19:40:00|13985.8|13979.8|13985.7|13979.7|13985.9|13979.9|13985.3|13979.3|91
1582314300000|2020-02-21 19:45:00|13985.6|13979.6|13986.2|13980.2|13986.4|13980.4|13985.4|13979.4|312
1582314600000|2020-02-21 19:50:00|13986.1|13980.1|13986|13980|13986.3|13980.3|13985.6|13979.6|168
1582314900000|2020-02-21 19:55:00|13985.9|13979.9|13985.5|13979.5|13987|13981|13985.4|13979.4|235
1582315200000|2020-02-21 20:00:00|13985.6|13979.6|13985.9|13979.9|13986.5|13980.5|13984.2|13978.2|324
1582315500000|2020-02-21 20:05:00|13985.8|13979.8|13986.5|13980.5|13986.8|13980.8|13985.5|13979.5|228
1582315800000|2020-02-21 20:10:00|13986.6|13980.6|13984.6|13978.6|13986.9|13980.9|13984.2|13978.2|443
1582316100000|2020-02-21 20:15:00|13984.5|13978.5|13986.1|13980.1|13986.4|13980.4|13984.4|13978.4|273
1582316400000|2020-02-21 20:20:00|13986|13980|13988.3|13982.3|13988.4|13982.4|13985.9|13979.9|441
1582316700000|2020-02-21 20:25:00|13988.4|13982.4|13988|13982|13988.6|13982.6|13987|13981|392
1582317000000|2020-02-21 20:30:00|13988.1|13982.1|13988.6|13982.6|13989|13983|13987.8|13981.8|508
1582317300000|2020-02-21 20:35:00|13988.7|13982.7|13987.1|13981.1|13989|13983|13987|13981|523
1582317600000|2020-02-21 20:40:00|13987.2|13981.2|13987.1|13981.1|13987.8|13981.8|13986.7|13980.7|220
1582317900000|2020-02-21 20:45:00|13987.2|13981.2|13987.8|13981.8|13988|13982|13987|13981|199
1582318200000|2020-02-21 20:50:00|13987.7|13981.7|13988.8|13982.8|13988.8|13982.8|13987.2|13981.2|397
1582318500000|2020-02-21 20:55:00|13988.7|13982.7|13988.4|13982.4|13989.1|13983.1|13988.1|13982.1|273
1582318800000|2020-02-21 21:00:00|13988.3|13982.3|13988.4|13982.4|13989.1|13983.1|13988.1|13982.1|162
1582319100000|2020-02-21 21:05:00|13988.5|13982.5|13986.8|13980.8|13988.6|13982.6|13986.2|13980.2|155
1582319400000|2020-02-21 21:10:00|13986.7|13980.7|13986|13983|13987.7|13983.2|13984.9|13979.9|110
1582319700000|2020-02-21 21:15:00|13986.1|13983.1|13986.1|13983.1|13988.3|13983.6|13985.9|13981.5|111
1582320000000|2020-02-21 21:20:00|13986|13983|13986|13983|13987.8|13983.3|13986|13981.7|42
1582320300000|2020-02-21 21:25:00|13986.1|13983.1|13986.1|13983.1|13988.1|13983.4|13986|13981.1|69
1582320600000|2020-02-21 21:30:00|13988|13982|13987.8|13981.8|13989.4|13983.4|13987.2|13981.2|121
1582320900000|2020-02-21 21:35:00|13987.9|13981.9|13987.5|13981.5|13988|13982.4|13985.3|13980.2|88
1582321200000|2020-02-21 21:40:00|13986.5|13980.5|13988.9|13982.9|13989.2|13983.2|13985|13980.5|133
1582321500000|2020-02-21 21:45:00|13989.2|13983.2|13989.6|13983.6|13990.1|13984.1|13988.3|13982.3|100
1582321800000|2020-02-21 21:50:00|13989.8|13983.8|13985.8|13969.9|13992.6|13984|13980.7|13961.1|235
1582322100000|2020-02-21 21:55:00|13985.9|13969.8|13989.3|13964.5|13993.9|13981|13983.3|13960.6|144
1582491600000|2020-02-23 21:00:00|14010.1|14003.1|14010.6|14003.6|14011.5|14003.8|14009.7|14002.7|40
1582491900000|2020-02-23 21:05:00|14009.7|14002.7|14010|14003|14013.3|14003.6|14008.8|14001.7|25
1582492200000|2020-02-23 21:10:00|14009.9|14002.9|14010.1|14003.1|14010.1|14003.1|14009.5|14002.5|18
1582492500000|2020-02-23 21:15:00|14008.3|14001.3|14010.4|14003.4|14013.3|14004.7|14008.3|14001.3|35
1582492800000|2020-02-23 21:20:00|14011.4|14003.5|14011.4|14003.5|14011.4|14003.5|14009.3|14002.3|33
1582493100000|2020-02-23 21:25:00|14009.3|14002.3|14009.9|14002.9|14013.3|14003.6|14008.9|14001.7|39
1582493400000|2020-02-23 21:30:00|14010.4|14003.4|14012.2|14005.2|14014.8|14007.4|14008.8|14001.7|78
1582493700000|2020-02-23 21:35:00|14011.6|14003.9|14014.1|14007.1|14014.9|14007.9|14009.8|13998.8|75
1582494000000|2020-02-23 21:40:00|14014.6|14007.6|14014.8|14007.8|14016.4|14009.4|14013.2|14006.2|18
1582494300000|2020-02-23 21:45:00|14013.6|14006.6|14015|14008|14016.3|14009.3|14013|14006|17
1582494600000|2020-02-23 21:50:00|14014.1|14007.1|14014.9|14007.9|14015|14008|14013|14006|36
1582494900000|2020-02-23 21:55:00|14015.7|14008.2|14015.7|14008.6|14020.3|14012.3|14013.8|14006.8|56
1582495200000|2020-02-23 22:00:00|14017.3|14008.7|14017.2|14009.9|14021.8|14011.8|14015|14007.8|79
1582495500000|2020-02-23 22:05:00|14017.8|14010.8|14013.7|14005.6|14020.4|14011.9|14013.1|14003.4|176
1582495800000|2020-02-23 22:10:00|14014|14005.5|14016|14006.1|14016.6|14006.3|14012.5|14004.1|98
1582496100000|2020-02-23 22:15:00|14013.6|14005.6|14013.1|14006.1|14016.6|14006.7|14012.6|14004.1|94
1582496400000|2020-02-23 22:20:00|14013|14006|14016|14006.3|14017.3|14007.4|14012|14003.8|77
1582496700000|2020-02-23 22:25:00|14013|14006.6|14013.1|14004.5|14016.1|14007.4|14011.2|14004.1|143
1582497000000|2020-02-23 22:30:00|14013|14004.6|14009.6|14003.6|14013.5|14006.4|14008.6|14000.9|182
1582497300000|2020-02-23 22:35:00|14009.7|14003.7|14015.8|14008|14018.7|14009.9|14009.1|14003.1|205
1582497600000|2020-02-23 22:40:00|14015.6|14008.1|14017.1|14006.8|14018.6|14009|14011.4|14004.3|169
1582497900000|2020-02-23 22:45:00|14016.9|14007.1|14016.8|14007.2|14018.8|14007.3|14016.7|14004.4|79
1582498200000|2020-02-23 22:50:00|14016.9|14007.1|14016.8|14007.2|14019.9|14007.3|14016.7|14005|76
1582498500000|2020-02-23 22:55:00|14016.9|14007.1|14013.1|14005.4|14018.5|14007.3|14011.7|14002|126
1582498800000|2020-02-23 23:00:00|14013.8|14005.8|14012.1|14006.1|14013.8|14006.8|14010.1|14004.1|133
1582499100000|2020-02-23 23:05:00|14011.7|14005.7|14012.2|14006.2|14012.3|14006.3|14011.4|14005.3|70
1582499400000|2020-02-23 23:10:00|14012.3|14006.3|14012.3|14006.3|14013.7|14007.7|14009.2|14003.2|464
1582499700000|2020-02-23 23:15:00|14012.2|14006.2|14014|14008|14014.7|14008.7|14009.7|14003.7|723
1582500000000|2020-02-23 23:20:00|14013.8|14007.8|14020.5|14014.5|14021.4|14015.4|14013.2|14007.2|673
1582500300000|2020-02-23 23:25:00|14020.3|14014.3|14022.6|14016.6|14023.1|14017.9|14019.8|14013.8|442
1582500600000|2020-02-23 23:30:00|14022.4|14016.4|14019.2|14013.2|14022.4|14016.4|14016.5|14010.5|534
1582500900000|2020-02-23 23:35:00|14019.3|14013.3|14017.6|14011.6|14019.4|14013.4|14014.5|14008.5|474
1582501200000|2020-02-23 23:40:00|14017.5|14011.5|14018.4|14012.4|14020.1|14014.1|14017.2|14011.2|473
1582501500000|2020-02-23 23:45:00|14018.3|14012.3|14018.6|14012.6|14019|14014.2|14017|14011.3|321
1582501800000|2020-02-23 23:50:00|14018.5|14012.5|14021.3|14015.3|14021.5|14016.7|14017.3|14012.3|406
1582502100000|2020-02-23 23:55:00|14021.5|14015.5|14021.6|14015.6|14022.7|14017.7|14019.9|14014.7|442
1582502400000|2020-02-24 00:00:00|14021.7|14015.7|14019.6|14013.6|14023.4|14018.5|14019|14013|517
1582502700000|2020-02-24 00:05:00|14019.8|14013.8|14018.2|14012.2|14020.4|14014.7|14014.6|14008.6|582
1582503000000|2020-02-24 00:10:00|14018.1|14012.1|14018.2|14012.2|14018.9|14013.9|14013.3|14007.3|532
1582503300000|2020-02-24 00:15:00|14018.1|14012.1|14010.6|14004.6|14019.4|14014.7|14008.2|14002.2|596
1582503600000|2020-02-24 00:20:00|14010.7|14004.7|14006.6|14000.6|14011.1|14005.1|14005.3|13999.3|539
1582503900000|2020-02-24 00:25:00|14006.7|14000.7|14005.9|13999.9|14009.8|14003.8|14004.3|13998.4|536
1582504200000|2020-02-24 00:30:00|14006.7|14000.7|14011.6|14005.6|14011.7|14005.8|14004.6|13998.6|460
1582504500000|2020-02-24 00:35:00|14011.5|14005.5|14012.4|14006.4|14017.4|14011.4|14010.7|14004.7|414
1582504800000|2020-02-24 00:40:00|14012.5|14006.5|14014.9|14008.9|14015|14009|14006.8|14000.8|458
1582505100000|2020-02-24 00:45:00|14015|14009|14012.8|14006.8|14016|14010.8|14008.3|14002.3|544
1582505400000|2020-02-24 00:50:00|14012.9|14006.9|14015.3|14009.3|14016.9|14012.7|14012.2|14006.2|588
1582505700000|2020-02-24 00:55:00|14015.2|14009.2|14016.9|14010.9|14017.9|14012.8|14015|14009|499
1582506000000|2020-02-24 01:00:00|14016.8|14010.8|14014.7|14008.7|14019.4|14013.9|14012.8|14008.2|559
1582506300000|2020-02-24 01:05:00|14014.8|14008.8|14019|14013|14019.8|14013.8|14014.6|14008.6|582
1582506600000|2020-02-24 01:10:00|14019.1|14013.1|14018.6|14012.6|14022.2|14017.2|14017.6|14012.3|570
1582506900000|2020-02-24 01:15:00|14018.5|14012.5|14020.5|14014.5|14021.6|14015.6|14014.7|14008.7|541
1582507200000|2020-02-24 01:20:00|14020.9|14014.9|14017.3|14011.3|14021.8|14015.8|14014.4|14008.4|490
1582507500000|2020-02-24 01:25:00|14017.2|14011.2|14029.6|14023.6|14031.2|14025.2|14016.4|14010.4|582
1582507800000|2020-02-24 01:30:00|14029.5|14023.5|14018.5|14012.5|14029.5|14023.5|14016.2|14010.2|548
1582508100000|2020-02-24 01:35:00|14018.6|14012.6|14023.7|14017.7|14025.9|14020.9|14018.5|14012.5|488
1582508400000|2020-02-24 01:40:00|14023.8|14017.8|14018.9|14012.9|14024.4|14018.4|14016.2|14010.3|525
1582508700000|2020-02-24 01:45:00|14018.7|14012.7|14011.5|14008.5|14019.5|14013.5|14011.5|14007.4|530
1582509000000|2020-02-24 01:50:00|14011.6|14008.6|14017.2|14011.2|14019|14014|14009.8|14005.2|535
1582509300000|2020-02-24 01:55:00|14017.3|14011.3|14014.3|14008.3|14018.6|14012.6|14013.8|14007.8|580
1582509600000|2020-02-24 02:00:00|14014|14008|14017.1|14011.1|14017.6|14011.6|14008.4|14003.6|596
1582509900000|2020-02-24 02:05:00|14017|14011|14013.4|14007.4|14017.5|14011.5|14012.6|14006.6|496
1582510200000|2020-02-24 02:10:00|14013.3|14007.3|14015.2|14009.2|14015.4|14009.4|14011.9|14005.9|413
1582510500000|2020-02-24 02:15:00|14015.3|14009.3|14016.2|14010.2|14017.1|14011.5|14013.5|14008.9|432
1582510800000|2020-02-24 02:20:00|14016.3|14010.3|14014.7|14011.7|14017.6|14012.4|14014.4|14008.4|477
1582511100000|2020-02-24 02:25:00|14014.8|14011.8|14018|14015|14019.6|14015.1|14014.2|14009.4|442
1582511400000|2020-02-24 02:30:00|14017.9|14014.9|14022.3|14016.3|14022.8|14018.5|14017.8|14013.2|395
1582511700000|2020-02-24 02:35:00|14022.4|14016.4|14021|14015|14022.7|14017.8|14019.8|14014.6|486
1582512000000|2020-02-24 02:40:00|14021.1|14015.1|14016.8|14013.8|14021.3|14015.8|14016.5|14012.2|418
1582512300000|2020-02-24 02:45:00|14017|14014|14014|14011|14019.7|14015.1|14013.6|14009.5|375
1582512600000|2020-02-24 02:50:00|14013.9|14010.9|14018|14012|14019.7|14013.9|14013.6|14009.2|437
1582512900000|2020-02-24 02:55:00|14018.1|14012.1|14021.1|14018.1|14022.5|14018.2|14017.3|14011.3|463
1582513200000|2020-02-24 03:00:00|14020.7|14017.7|14021.3|14018.3|14022.6|14018.3|14019.5|14015|309
1582513500000|2020-02-24 03:05:00|14021.2|14018.2|14018.6|14015.6|14024|14019.4|14018.6|14013.3|342
1582513800000|2020-02-24 03:10:00|14020.4|14014.4|14017.3|14011.3|14020.5|14014.5|14015|14009.8|494
1582514100000|2020-02-24 03:15:00|14017.2|14011.2|14017|14011|14017.4|14012.8|14013.9|14009.3|366
1582514400000|2020-02-24 03:20:00|14016.9|14010.9|14015.7|14009.7|14017.3|14011.3|14013.6|14009.2|306
1582514700000|2020-02-24 03:25:00|14015.6|14009.6|14012.9|14009.9|14016.2|14011.4|14012.8|14008.2|245
1582515000000|2020-02-24 03:30:00|14013.1|14010.1|14015.3|14009.3|14015.5|14010.8|14009.8|14005.5|473
1582515300000|2020-02-24 03:35:00|14015.2|14009.2|14014.5|14008.5|14016.1|14011.5|14012.7|14007.3|461
1582515600000|2020-02-24 03:40:00|14014.4|14008.4|14015.8|14009.8|14016.2|14011.1|14012.9|14008.4|303
1582515900000|2020-02-24 03:45:00|14015.7|14009.7|14019.8|14013.8|14020.8|14016.3|14014.2|14009.5|321
1582516200000|2020-02-24 03:50:00|14019.9|14013.9|14015.2|14009.2|14020|14014.7|14013.6|14007.6|419
1582516500000|2020-02-24 03:55:00|14015.3|14009.3|14015.5|14009.5|14016.1|14010.2|14012.8|14008.3|304
1582516800000|2020-02-24 04:00:00|14013.9|14010.9|14015.4|14009.4|14015.5|14010.9|14012.1|14007.2|325
1582517100000|2020-02-24 04:05:00|14015.3|14009.3|14014.5|14008.5|14015.5|14009.5|14014.3|14008.3|173
1582517400000|2020-02-24 04:10:00|14014.4|14008.4|14012|14009|14014.9|14009.3|14011.9|14007.4|271
1582517700000|2020-02-24 04:15:00|14011.9|14008.9|14014.5|14008.5|14014.8|14009.9|14011.5|14006.5|260
1582518000000|2020-02-24 04:20:00|14014.4|14008.4|14014.9|14008.9|14015.4|14010.8|14012.9|14008.3|227
1582518300000|2020-02-24 04:25:00|14015|14009|14016.2|14010.2|14016.3|14011.2|14013.6|14008.9|215
1582518600000|2020-02-24 04:30:00|14016.3|14010.3|14013.5|14010.5|14016.4|14011.4|14013.4|14008.9|148
1582518900000|2020-02-24 04:35:00|14013.4|14010.4|14014.1|14008.1|14015.8|14010.6|14012.7|14007.7|210
1582519200000|2020-02-24 04:40:00|14014|14008|14012.2|14006.2|14014.1|14009.3|14010.6|14006.1|408
1582519500000|2020-02-24 04:45:00|14012.4|14006.4|14012.8|14006.8|14013.4|14007.4|14012|14006|495
1582519800000|2020-02-24 04:50:00|14013|14007|14011.9|14005.9|14013|14008|14010.4|14005.6|422
1582520100000|2020-02-24 04:55:00|14012|14006|14010.4|14004.4|14013|14007.6|14010.3|14004.3|250
1582520400000|2020-02-24 05:00:00|14010.3|14004.3|14014.3|14008.3|14014.5|14009.5|14010.3|14004.3|377
1582520700000|2020-02-24 05:05:00|14014.4|14008.4|14014.3|14008.3|14014.7|14009.9|14011.7|14007.4|428
1582521000000|2020-02-24 05:10:00|14014.2|14008.2|14013.3|14010.3|14014.6|14010.4|14011.9|14007.8|374
1582521300000|2020-02-24 05:15:00|14013.2|14010.2|14015|14012|14016.3|14012.3|14012.9|14009|234
1582521600000|2020-02-24 05:20:00|14015.1|14012.1|14015.1|14009.1|14016.5|14012.2|14013.2|14008.6|438
1582521900000|2020-02-24 05:25:00|14015.2|14009.2|14014.9|14008.9|14016.3|14011.8|14014.5|14008.7|399
1582522200000|2020-02-24 05:30:00|14015|14009|14015.6|14009.6|14015.8|14011.3|14013.6|14008.6|387
1582522500000|2020-02-24 05:35:00|14015.5|14009.5|14017.1|14011.1|14017.2|14011.5|14014.4|14009.2|368
1582522800000|2020-02-24 05:40:00|14017|14011|14017.3|14011.3|14017.6|14012.6|14015.6|14010.6|370
1582523100000|2020-02-24 05:45:00|14017.2|14011.2|14018.3|14015.3|14020.9|14016.4|14015.9|14011.1|374
1582523400000|2020-02-24 05:50:00|14018.4|14015.4|14017.5|14014.5|14022.6|14016.6|14017.5|14012.9|407
1582523700000|2020-02-24 05:55:00|14019.3|14013.3|14020.9|14014.9|14022.5|14018|14017.6|14012.3|502
1582524000000|2020-02-24 06:00:00|14021.1|14015.1|14020.7|14017.7|14021.4|14018|14017.9|14013.2|384
1582524300000|2020-02-24 06:05:00|14020.8|14017.8|14025.8|14022.8|14027.2|14022.8|14018.4|14014.2|522
1582524600000|2020-02-24 06:10:00|14025.7|14022.7|14027.6|14024.6|14029.3|14025|14021.8|14017.1|344
1582524900000|2020-02-24 06:15:00|14027.7|14024.7|14029.4|14023.4|14033.5|14028.2|14027.2|14023.1|351
1582525200000|2020-02-24 06:20:00|14027.9|14024.9|14027.9|14024.9|14029.6|14025.1|14027.5|14023|181
1582525500000|2020-02-24 06:25:00|14028|14025|14036.6|14030.6|14036.8|14031.6|14027.7|14023.7|390
1582525800000|2020-02-24 06:30:00|14036.7|14030.7|14028.1|14025.1|14037.9|14032.8|14028|14023.8|349
1582526100000|2020-02-24 06:35:00|14029.7|14023.7|14031.3|14025.3|14031.4|14026.5|14027.4|14023.1|219
1582526400000|2020-02-24 06:40:00|14031.4|14025.4|14031.9|14028.9|14034.3|14029.3|14030.1|14025.1|372
1582526700000|2020-02-24 06:45:00|14032|14029|14035.5|14029.5|14035.5|14030.8|14031.1|14026.6|392
1582527000000|2020-02-24 06:50:00|14035.6|14029.6|14033.7|14027.7|14036.7|14031.4|14032.4|14027.7|430
1582527300000|2020-02-24 06:55:00|14033.6|14027.6|14029|14026|14034.1|14029.1|14028.9|14024.4|381
1582527600000|2020-02-24 07:00:00|14028.9|14025.9|14032|14029|14033.6|14029.2|14027.8|14023.5|253
1582527900000|2020-02-24 07:05:00|14031.9|14028.9|14035|14032|14038.1|14033.3|14031.9|14028.4|295
1582528200000|2020-02-24 07:10:00|14035.1|14032.1|14042.9|14036.9|14042.9|14038.3|14034.1|14030.4|290
1582528500000|2020-02-24 07:15:00|14041.3|14038.3|14040.1|14037.1|14046.2|14041|14039.7|14034.3|364
1582528800000|2020-02-24 07:20:00|14040|14037|14036|14033|14042.1|14037.5|14035.7|14031.1|239
1582529100000|2020-02-24 07:25:00|14036.1|14033.1|14030.4|14024.4|14036.3|14033.1|14025.9|14020.2|428
1582529400000|2020-02-24 07:30:00|14030.5|14024.5|14030|14024|14032.5|14027.6|14025.7|14021.3|423
1582529700000|2020-02-24 07:35:00|14030.1|14024.1|14024.5|14021.5|14030.7|14026.3|14024|14019.2|231
1582530000000|2020-02-24 07:40:00|14024.4|14021.4|14028.6|14025.6|14029.9|14025.7|14024.4|14019.9|236
1582530300000|2020-02-24 07:45:00|14028.7|14025.7|14027.8|14021.8|14032.5|14028.4|14026.1|14021.5|280
1582530600000|2020-02-24 07:50:00|14026.2|14023.2|14032.9|14029.9|14034.6|14030.5|14026.2|14021.7|260
1582530900000|2020-02-24 07:55:00|14032.8|14029.8|14029.8|14026.8|14035.3|14031.2|14029.7|14025.4|224
1582531200000|2020-02-24 08:00:00|14029.9|14026.9|14025.7|14022.7|14033.1|14029|14025.7|14021.2|351
1582531500000|2020-02-24 08:05:00|14025.8|14022.8|14031.2|14028.2|14031.7|14028.3|14025.6|14022.4|344
1582531800000|2020-02-24 08:10:00|14031.3|14028.3|14033.3|14027.3|14034.4|14030|14031.1|14026.8|292
1582532100000|2020-02-24 08:15:00|14031.8|14028.8|14028.7|14022.7|14033.2|14028.8|14026.3|14022.1|432
1582532400000|2020-02-24 08:20:00|14028.8|14022.8|14027|14024|14030.1|14025.6|14026.8|14022.8|258
1582532700000|2020-02-24 08:25:00|14026.9|14023.9|14023.4|14020.4|14027.6|14024.6|14023.3|14018.9|296
1582533000000|2020-02-24 08:30:00|14023.3|14020.3|14024.1|14021.1|14027.1|14023.3|14021.8|14017.5|373
1582533300000|2020-02-24 08:35:00|14024.2|14021.2|14022.8|14019.8|14026.1|14021.7|14022.8|14017.7|270
1582533600000|2020-02-24 08:40:00|14022.7|14019.7|14022.6|14019.6|14025.7|14021.7|14022.6|14019.4|262
1582533900000|2020-02-24 08:45:00|14022.7|14019.7|14022.3|14016.3|14022.7|14019.7|14019.6|14015.1|326
1582534200000|2020-02-24 08:50:00|14022.2|14016.2|14020.6|14017.6|14024|14019.6|14020.6|14016.1|375
1582534500000|2020-02-24 08:55:00|14022.4|14016.4|14018.8|14012.8|14022.6|14018.1|14017|14012.4|240
1582534800000|2020-02-24 09:00:00|14018.9|14012.9|14015.1|14012.1|14022.3|14017.9|14014.2|14010.2|529
1582535100000|2020-02-24 09:05:00|14015|14012|14015.8|14009.8|14019.1|14014.2|14012.6|14008|419
1582535400000|2020-02-24 09:10:00|14015.7|14009.7|14015.8|14012.8|14017.1|14013.3|14013.3|14008.7|320
1582535700000|2020-02-24 09:15:00|14015.9|14012.9|14018.7|14012.7|14018.9|14015.1|14015.2|14010.7|377
1582536000000|2020-02-24 09:20:00|14017.1|14014.1|14017.2|14014.2|14018.8|14014.5|14016.6|14012.1|231
1582536300000|2020-02-24 09:25:00|14017.3|14014.3|14021.2|14015.2|14021.2|14016.8|14017.2|14013.9|169
1582536600000|2020-02-24 09:30:00|14021.3|14015.3|14020.8|14017.8|14021.9|14018.1|14018.8|14014.7|324
1582536900000|2020-02-24 09:35:00|14020.9|14017.9|14026.1|14023.1|14027.4|14023.1|14020.6|14016.3|350
1582537200000|2020-02-24 09:40:00|14026.2|14023.2|14026.2|14023.2|14028|14023.5|14025.7|14021.5|150
1582537500000|2020-02-24 09:45:00|14026.3|14023.3|14026.2|14023.2|14027.6|14023.6|14025.4|14021.3|190
1582537800000|2020-02-24 09:50:00|14026.1|14023.1|14025.3|14022.3|14026.2|14023.2|14025.1|14022.1|237
1582538100000|2020-02-24 09:55:00|14025.2|14022.2|14021.3|14018.3|14026.1|14022.3|14021.1|14016.5|297
1582538400000|2020-02-24 10:00:00|14021.2|14018.2|14023.2|14020.2|14023.6|14020.5|14020.3|14017.3|179
1582538700000|2020-02-24 10:05:00|14023.1|14020.1|14021.8|14018.8|14025.7|14022.1|14021.8|14017.3|240
1582539000000|2020-02-24 10:10:00|14021.9|14018.9|14020.9|14017.9|14023.4|14019|14019.1|14015.4|179
1582539300000|2020-02-24 10:15:00|14021|14018|14021.9|14018.9|14022.2|14019.2|14020.7|14017.7|114
1582539600000|2020-02-24 10:20:00|14021.7|14018.7|14023.9|14020.9|14025|14021|14021.5|14016.9|163
1582539900000|2020-02-24 10:25:00|14023.8|14020.8|14025.9|14022.9|14027.6|14023.1|14022.9|14019.4|217
1582540200000|2020-02-24 10:30:00|14026|14023|14026.6|14023.6|14028.4|14023.9|14025.9|14021.3|193
1582540500000|2020-02-24 10:35:00|14026.5|14023.5|14026.5|14023.5|14028|14023.6|14024.6|14019.6|241
1582540800000|2020-02-24 10:40:00|14026.4|14023.4|14025.2|14022.2|14028|14023.4|14024.7|14020.2|141
1582541100000|2020-02-24 10:45:00|14025.1|14022.1|14024.3|14021.3|14026.3|14022.2|14024|14019.5|274
1582541400000|2020-02-24 10:50:00|14024.5|14021.5|14026.7|14023.7|14028.3|14023.8|14024.4|14020.1|212
1582541700000|2020-02-24 10:55:00|14026.6|14023.6|14027.2|14024.2|14028.7|14024.4|14026.6|14022.5|145
1582542000000|2020-02-24 11:00:00|14027.1|14024.1|14025.6|14022.6|14027.8|14024.2|14025.2|14020.9|243
1582542300000|2020-02-24 11:05:00|14025.7|14022.7|14027.1|14024.1|14028.6|14024.3|14025.7|14021.6|245
1582542600000|2020-02-24 11:10:00|14027|14024|14025.2|14022.2|14028.2|14024.1|14025.2|14020.7|272
1582542900000|2020-02-24 11:15:00|14025.3|14022.3|14025.2|14022.2|14025.5|14022.5|14025|14022|164
1582543200000|2020-02-24 11:20:00|14025.3|14022.3|14025.1|14022.1|14025.4|14022.4|14024.9|14021.9|186
1582543500000|2020-02-24 11:25:00|14025.2|14022.2|14025.2|14022.2|14025.3|14022.3|14024.8|14021.8|116
1582543800000|2020-02-24 11:30:00|14025.3|14022.3|14026.6|14020.6|14028.3|14023.1|14025.1|14020.6|244
1582544100000|2020-02-24 11:35:00|14026.5|14020.5|14024.9|14018.9|14026.5|14022.5|14023.1|14018.8|273
1582544400000|2020-02-24 11:40:00|14023.3|14020.3|14021.9|14018.9|14025|14020.4|14021.4|14017|190
1582544700000|2020-02-24 11:45:00|14022|14019|14022.1|14019.1|14023.7|14019.2|14021.4|14017.2|175
1582545000000|2020-02-24 11:50:00|14022|14019|14020.5|14017.5|14023.5|14019.3|14020.4|14017.3|154
1582545300000|2020-02-24 11:55:00|14020.1|14017.1|14021.9|14018.9|14022.4|14019|14019.6|14015.2|216
1582545600000|2020-02-24 12:00:00|14021.8|14018.8|14020.9|14014.9|14023.1|14019.3|14019|14014.4|233
1582545900000|2020-02-24 12:05:00|14020.8|14014.8|14021.8|14015.8|14022.7|14018.2|14019.7|14014.8|214
1582546200000|2020-02-24 12:10:00|14021.9|14015.9|14019.3|14016.3|14022.7|14017.5|14019.3|14014.7|269
1582546500000|2020-02-24 12:15:00|14020.9|14014.9|14021.6|14015.6|14022.6|14018.2|14019.2|14014.9|242
1582546800000|2020-02-24 12:20:00|14021.7|14015.7|14021.9|14015.9|14022.1|14016.1|14021.3|14015.3|158
1582547100000|2020-02-24 12:25:00|14022|14016|14021.6|14015.6|14022.3|14016.3|14021.3|14015.3|200
1582547400000|2020-02-24 12:30:00|14021.5|14015.5|14021.4|14015.4|14022|14017.2|14020.2|14015.3|198
1582547700000|2020-02-24 12:35:00|14021.5|14015.5|14021.5|14015.5|14021.8|14017.2|14019.6|14015.1|182
1582548000000|2020-02-24 12:40:00|14021.4|14015.4|14020.2|14017.2|14024.8|14019.6|14019.9|14015.3|247
1582548300000|2020-02-24 12:45:00|14020.3|14017.3|14020|14017|14020.4|14017.4|14019.7|14016.7|98
1582548600000|2020-02-24 12:50:00|14020.1|14017.1|14020|14017|14021.6|14017.3|14019.6|14015.3|120
1582548900000|2020-02-24 12:55:00|14019.9|14016.9|14017.8|14011.8|14020.2|14016.9|14016.6|14011.7|219
1582549200000|2020-02-24 13:00:00|14017.7|14011.7|14017.5|14011.5|14019.6|14014.4|14015.6|14010.8|411
1582549500000|2020-02-24 13:05:00|14017.4|14011.4|14018.1|14015.1|14019.8|14015.2|14015.7|14011.2|326
1582549800000|2020-02-24 13:10:00|14019.6|14013.6|14019.4|14013.4|14020.8|14016.3|14017.7|14013.2|299
1582550100000|2020-02-24 13:15:00|14017.8|14014.8|14018.2|14015.2|14020.4|14015.9|14017.7|14013.6|213
1582550400000|2020-02-24 13:20:00|14018.1|14015.1|14019|14013|14019.1|14015.2|14016.3|14011.9|365
1582550700000|2020-02-24 13:25:00|14018.9|14012.9|14018.6|14012.6|14019.1|14014.1|14017|14012.2|219
1582551000000|2020-02-24 13:30:00|14018.7|14012.7|14019|14016|14020.6|14016.2|14017.4|14012.5|294
1582551300000|2020-02-24 13:35:00|14018.9|14015.9|14018.9|14015.9|14020.6|14016.1|14018.5|14013.9|262
1582551600000|2020-02-24 13:40:00|14018.8|14015.8|14021.9|14015.9|14022.3|14016.3|14018.2|14015.2|233
1582551900000|2020-02-24 13:45:00|14021.6|14015.6|14022.5|14016.5|14023.4|14018.9|14021.4|14015.4|297
1582552200000|2020-02-24 13:50:00|14022.6|14016.6|14023.9|14017.9|14024.8|14019.8|14021.8|14016.6|340
1582552500000|2020-02-24 13:55:00|14023.7|14017.7|14024.2|14018.2|14025.5|14019.5|14022.4|14017.5|353
1582552800000|2020-02-24 14:00:00|14024.3|14018.3|14022.9|14016.9|14024.3|14019.3|14021.1|14016.5|309
1582553100000|2020-02-24 14:05:00|14023|14017|14022.2|14016.2|14023|14017.8|14020.2|14014.2|427
1582553400000|2020-02-24 14:10:00|14022.1|14016.1|14022.7|14016.7|14022.8|14017.1|14018.2|14013.6|442
1582553700000|2020-02-24 14:15:00|14022.8|14016.8|14024.6|14018.6|14025.3|14020.7|14019.9|14015.4|605
1582554000000|2020-02-24 14:20:00|14024.7|14018.7|14020.9|14014.9|14024.7|14018.9|14019.5|14014.9|546
1582554300000|2020-02-24 14:25:00|14021|14015|14017.1|14011.1|14021.9|14017.3|14014.7|14010.2|549
1582554600000|2020-02-24 14:30:00|14017.3|14011.3|14016|14010|14017.5|14012.7|14014|14009.2|550
1582554900000|2020-02-24 14:35:00|14015.9|14009.9|14014.5|14008.5|14016.5|14010.5|14013.1|14008.2|391
1582555200000|2020-02-24 14:40:00|14014.4|14008.4|14012.2|14006.2|14015.8|14010.9|14010.2|14005.6|516
1582555500000|2020-02-24 14:45:00|14012.3|14006.3|14008.7|14002.7|14012.7|14008.2|14007.6|14002.7|512
1582555800000|2020-02-24 14:50:00|14008.6|14002.6|14000.8|13994.8|14009.2|14004.5|14000.2|13994.3|454
1582556100000|2020-02-24 14:55:00|14001|13995|14001.1|13995.1|14002.5|13996.5|13996.7|13990.7|609
1582556400000|2020-02-24 15:00:00|14001.2|13995.2|13998.6|13992.6|14002.7|13996.7|13996.9|13992.4|512
1582556700000|2020-02-24 15:05:00|13997.2|13994.2|13989.9|13983.9|13999|13994.3|13988.2|13982.2|504
1582557000000|2020-02-24 15:10:00|13989.6|13983.6|13990.3|13984.3|13991.9|13985.9|13986.6|13982.1|583
1582557300000|2020-02-24 15:15:00|13990.1|13984.1|13989.2|13983.2|13990.4|13985.4|13985.8|13981.2|414
1582557600000|2020-02-24 15:20:00|13989.3|13983.3|13989.3|13986.3|13993.8|13988.5|13989|13983|405
1582557900000|2020-02-24 15:25:00|13990.9|13984.9|13989.9|13986.9|13992.5|13987.3|13988.9|13984.4|395
1582558200000|2020-02-24 15:30:00|13990|13987|13993.9|13987.9|13994.1|13988.6|13989.4|13985.1|546
1582558500000|2020-02-24 15:35:00|13993.8|13987.8|13992.9|13986.9|13995.3|13990.9|13991.9|13985.9|542
1582558800000|2020-02-24 15:40:00|13992.8|13986.8|13993.3|13987.3|13993.9|13988.5|13990.6|13986.1|315
1582559100000|2020-02-24 15:45:00|13993.2|13987.2|13989.9|13986.9|13993.5|13988.5|13989.7|13985.4|312
1582559400000|2020-02-24 15:50:00|13990|13987|13991.6|13985.6|13992.9|13987.9|13989.8|13985.3|277
1582559700000|2020-02-24 15:55:00|13991.7|13985.7|13994.9|13988.9|13995.4|13990.4|13989.8|13985.4|381
1582560000000|2020-02-24 16:00:00|13993.4|13990.4|13993.3|13987.3|13995.1|13990.4|13988.3|13983.7|463
1582560300000|2020-02-24 16:05:00|13993.2|13987.2|13995.8|13989.8|13996|13990|13991.8|13987|327
1582560600000|2020-02-24 16:10:00|13995.7|13989.7|13996|13990|13998|13992|13993|13987.6|362
1582560900000|2020-02-24 16:15:00|13996.1|13990.1|13992.4|13986.4|13996.3|13991|13991.6|13986.1|353
1582561200000|2020-02-24 16:20:00|13992.5|13986.5|13991.5|13985.5|13993.5|13987.5|13991.5|13985.5|313
1582561500000|2020-02-24 16:25:00|13991.6|13985.6|13991.7|13985.7|13991.9|13987.5|13989.3|13984.3|335
1582561800000|2020-02-24 16:30:00|13991.3|13985.3|13991.6|13985.6|13991.8|13987.1|13988.8|13984.2|338
1582562100000|2020-02-24 16:35:00|13991.5|13985.5|13991.2|13985.2|13991.9|13987.1|13988.7|13983.4|462
1582562400000|2020-02-24 16:40:00|13991.3|13985.3|13991.5|13985.5|13992.2|13987.7|13989.6|13984.5|420
1582562700000|2020-02-24 16:45:00|13991.4|13985.4|13991.7|13985.7|13992.1|13987.5|13989.7|13985.2|383
1582563000000|2020-02-24 16:50:00|13992|13986|13993.5|13987.5|13994.3|13988.9|13991.7|13985.7|365
1582563300000|2020-02-24 16:55:00|13993.4|13987.4|13993.2|13987.2|13994.2|13989.6|13990.9|13986.4|334
1582563600000|2020-02-24 17:00:00|13993.3|13987.3|13993.7|13987.7|13994.5|13989.4|13992.4|13986.4|381
1582563900000|2020-02-24 17:05:00|13994|13988|13993.6|13987.6|13994.2|13988.2|13992.4|13986.4|410
1582564200000|2020-02-24 17:10:00|13993.7|13987.7|13991.5|13985.5|13994.3|13988.4|13990|13985.1|403
1582564500000|2020-02-24 17:15:00|13991.6|13985.6|13991.7|13985.7|13992.7|13987.3|13990.2|13985.1|399
1582564800000|2020-02-24 17:20:00|13991.6|13985.6|13991.4|13985.4|13992.8|13986.8|13991.2|13985.2|296
1582565100000|2020-02-24 17:25:00|13991.5|13985.5|13993.7|13987.7|13993.9|13988.1|13988.7|13984.3|405
1582565400000|2020-02-24 17:30:00|13993.8|13987.8|13991.7|13985.7|13994|13988|13990.1|13985.4|384
1582565700000|2020-02-24 17:35:00|13991.8|13985.8|13990.1|13987.1|13992.2|13987.3|13989.8|13985.3|312
1582566000000|2020-02-24 17:40:00|13991.6|13985.6|13991.5|13985.5|13992.4|13987.8|13988.7|13984.2|219
1582566300000|2020-02-24 17:45:00|13991.4|13985.4|13988.6|13982.6|13991.6|13986.9|13988.1|13982.4|156
1582566600000|2020-02-24 17:50:00|13988.8|13982.8|13988.1|13982.1|13989.6|13984.4|13986.1|13981.3|313
1582566900000|2020-02-24 17:55:00|13988.2|13982.2|13988.1|13982.1|13988.7|13984.2|13986.6|13981.7|312
1582567200000|2020-02-24 18:00:00|13988.4|13982.4|13989.1|13983.1|13989.7|13984.3|13987.1|13982.1|445
1582567500000|2020-02-24 18:05:00|13989|13983|13988.8|13982.8|13989.6|13984.9|13986.3|13981.4|304
1582567800000|2020-02-24 18:10:00|13988.9|13982.9|13988.5|13982.5|13988.9|13984.3|13986.7|13982.2|165
1582568100000|2020-02-24 18:15:00|13988.4|13982.4|13989.4|13983.4|13989.7|13984.7|13986.9|13982.4|233
1582568400000|2020-02-24 18:20:00|13989.3|13983.3|13991.9|13985.9|13992|13987.2|13988.1|13983.3|244
1582568700000|2020-02-24 18:25:00|13991.8|13985.8|13990.9|13984.9|13992|13986.4|13989.3|13984.4|301
1582569000000|2020-02-24 18:30:00|13991|13985|13990.5|13984.5|13991.4|13986.8|13989.2|13984.1|331
1582569300000|2020-02-24 18:35:00|13990.6|13984.6|13990.6|13984.6|13990.7|13986.1|13989.1|13983.8|246
1582569600000|2020-02-24 18:40:00|13990.5|13984.5|13992.4|13986.4|13992.9|13988.2|13988.8|13984|193
1582569900000|2020-02-24 18:45:00|13992.3|13986.3|13991.1|13985.1|13992.9|13986.9|13990.7|13984.7|283
1582570200000|2020-02-24 18:50:00|13991.2|13985.2|13992.4|13986.4|13993.2|13988.7|13990.7|13985|272
1582570500000|2020-02-24 18:55:00|13992.3|13986.3|13991.4|13985.4|13992.5|13986.5|13990.9|13984.9|216
1582570800000|2020-02-24 19:00:00|13991.3|13985.3|13993|13987|13993.2|13988.7|13990.1|13985.2|299
1582571100000|2020-02-24 19:05:00|13993.1|13987.1|13997.5|13991.5|13998.9|13993.5|13992|13986.8|315
1582571400000|2020-02-24 19:10:00|13997.6|13991.6|13997.4|13991.4|13998.8|13992.8|13996|13990|325
1582571700000|2020-02-24 19:15:00|13997.5|13991.5|13997.6|13991.6|13998.4|13992.4|13994.6|13989.1|363
1582572000000|2020-02-24 19:20:00|13997.7|13991.7|14000.1|13994.1|14000.8|13994.8|13997.5|13991.5|341
1582572300000|2020-02-24 19:25:00|14000|13994|13999.1|13993.1|14000.7|13996.2|13998|13992.9|330
1582572600000|2020-02-24 19:30:00|13999.2|13993.2|14001.1|13995.1|14001.4|13995.4|13998.8|13992.8|436
1582572900000|2020-02-24 19:35:00|14001.2|13995.2|14001|13995|14001.6|13996.3|13999.3|13994.2|331
1582573200000|2020-02-24 19:40:00|14001.1|13995.1|13999.8|13993.8|14001.4|13996|13999|13993.3|342
1582573500000|2020-02-24 19:45:00|13999.6|13993.6|14000.2|13994.2|14002.5|13997.7|13998.8|13993.6|301
1582573800000|2020-02-24 19:50:00|14000.3|13994.3|13999.9|13993.9|14000.7|13994.7|13999.1|13993.1|289
1582574100000|2020-02-24 19:55:00|13999.8|13993.8|14001.5|13995.5|14003.4|13997.4|13998.4|13992.4|462
1582574400000|2020-02-24 20:00:00|14001.4|13995.4|14000.4|13994.4|14002.4|13996.4|13999.6|13993.6|588
1582574700000|2020-02-24 20:05:00|14000.3|13994.3|13998.4|13992.4|14001.4|13995.4|13997.6|13991.6|455
1582575000000|2020-02-24 20:10:00|13998.3|13992.3|13998.4|13992.4|14000.1|13994.1|13997.8|13991.8|301
1582575300000|2020-02-24 20:15:00|13998.3|13992.3|13998.7|13992.7|13999|13993|13997.1|13991.1|335
1582575600000|2020-02-24 20:20:00|13998.8|13992.8|14000.1|13994.1|14000.8|13994.8|13998.3|13992.3|239
1582575900000|2020-02-24 20:25:00|14000.2|13994.2|13999.6|13993.6|14001.1|13995.1|13998.8|13992.8|348
1582576200000|2020-02-24 20:30:00|13999.5|13993.5|14000.1|13994.1|14001|13995|13999.1|13993.1|377
1582576500000|2020-02-24 20:35:00|14000.2|13994.2|13999.8|13993.8|14000.7|13994.7|13999.4|13993.4|368
1582576800000|2020-02-24 20:40:00|13999.7|13993.7|13999.3|13993.3|14000.3|13994.3|13998.7|13992.7|305
1582577100000|2020-02-24 20:45:00|13999.2|13993.2|13999.3|13993.3|13999.7|13993.7|13998.4|13992.4|376
1582577400000|2020-02-24 20:50:00|13999.4|13993.4|13998.5|13992.5|14000|13994|13998.4|13992.4|298
1582577700000|2020-02-24 20:55:00|13998.6|13992.6|14001.2|13995.2|14001.4|13995.4|13997.8|13991.8|140
1582578000000|2020-02-24 21:00:00|14001.3|13995.3|14001|13995|14001.3|13995.3|14000.3|13994.3|196
1582578300000|2020-02-24 21:05:00|14001.1|13995.1|13999|13993|14001.1|13995.1|13998.4|13992.4|180
1582578600000|2020-02-24 21:10:00|13999.1|13993.1|13997.7|13991.7|13999.3|13993.3|13997.6|13991.6|105
1582578900000|2020-02-24 21:15:00|13997.9|13991.9|13998.1|13992.1|13998.5|13992.5|13997.6|13991.6|140
1582579200000|2020-02-24 21:20:00|13998|13992|13997.9|13991.9|13998.3|13992.3|13997.4|13991.4|96
1582579500000|2020-02-24 21:25:00|13997.8|13991.8|13998.5|13992.5|13998.6|13992.6|13997.7|13991.7|94
1582579800000|2020-02-24 21:30:00|13998.2|13992.2|13998.6|13992.6|13998.9|13992.9|13998|13992|61
1582580100000|2020-02-24 21:35:00|13998.5|13992.5|13998.4|13992.4|13998.8|13992.8|13997.8|13991.8|170
1582580400000|2020-02-24 21:40:00|13998.3|13992.3|13998.3|13992.3|13998.5|13992.5|13997.8|13991.8|95
1582580700000|2020-02-24 21:45:00|13998.2|13992.2|13998.9|13992.9|13999|13993|13997.9|13991.9|99
1582581000000|2020-02-24 21:50:00|13999|13993|13997.8|13991.8|13999.1|13993.1|13997.6|13991.6|84
1582581300000|2020-02-24 21:55:00|13997.9|13991.9|13997.1|13991.1|13998.4|13992.4|13997.1|13991.1|173
1582581600000|2020-02-24 22:00:00|13998.5|13992.5|14003.1|13992.7|14004.2|13992.8|13997.2|13991.2|25
1582581900000|2020-02-24 22:05:00|14003.6|13992.3|14004.5|13991.5|14005|13997.3|14000.2|13991.2|79
1582582200000|2020-02-24 22:10:00|14004.2|13991.8|14012.3|13994.9|14013|13994.9|14001.8|13989.6|120
1582582500000|2020-02-24 22:15:00|14011.8|13995|14011.5|13989.7|14013.2|13995.6|14005.7|13987.9|144
1582582800000|2020-02-24 22:20:00|14009.7|13989.3|14010.6|13989.8|14012.5|13991|14008.7|13987.3|101
1582583100000|2020-02-24 22:25:00|14011.1|13989.9|14012.2|13990.5|14013.8|13992.1|14008.7|13989.2|114
1582583400000|2020-02-24 22:30:00|14011.4|13990.6|14002.6|13992.2|14012.8|13992.3|14001.4|13988.9|300
1582583700000|2020-02-24 22:35:00|14002.5|13992.3|14001.9|13993.6|14003.6|13994.2|14000.7|13991|258
1582584000000|2020-02-24 22:40:00|14001|13994.3|14001|13991.6|14002.8|13994.3|14000.1|13990.9|171
1582584300000|2020-02-24 22:45:00|14000.4|13991.5|13999.5|13992.7|14002.4|13992.9|13999.3|13990.6|135
1582584600000|2020-02-24 22:50:00|13999.8|13992.6|14000.9|13993.1|14001.8|13993.6|13999.4|13991|202
1582584900000|2020-02-24 22:55:00|14000.3|13993|14000.7|13991.8|14001.1|13993.7|13999.8|13991.1|216
1582585200000|2020-02-24 23:00:00|14000.5|13992|13999.2|13993.2|14001.9|13994.8|13997.8|13991.6|177
1582585500000|2020-02-24 23:05:00|13999.1|13993.1|13998.5|13992.5|13999.5|13993.5|13997.8|13991.8|100
1582585800000|2020-02-24 23:10:00|13998.7|13992.7|13998.3|13992.3|13998.7|13992.7|13997.5|13991.5|85
1582586100000|2020-02-24 23:15:00|13998.4|13992.4|13997.4|13991.4|13999.4|13993.4|13996.3|13990.3|368
1582586400000|2020-02-24 23:20:00|13997.2|13991.2|13997.1|13991.1|13998.6|13992.6|13995.6|13989.6|379
1582586700000|2020-02-24 23:25:00|13997|13991|13996.3|13990.3|13999.1|13993.1|13995.9|13989.9|491
1582587000000|2020-02-24 23:30:00|13996.2|13990.2|13997.4|13991.4|14000.8|13994.8|13996|13990|511
1582587300000|2020-02-24 23:35:00|13997.5|13991.5|13996.5|13990.5|14000.3|13994.3|13995.6|13989.6|550
1582587600000|2020-02-24 23:40:00|13996.7|13990.7|13993|13987|13996.8|13990.8|13991.9|13985.9|533
1582587900000|2020-02-24 23:45:00|13993.1|13987.1|13991.4|13985.4|13993.9|13987.9|13988.9|13982.9|521
1582588200000|2020-02-24 23:50:00|13991.7|13985.7|13991.5|13985.5|13994|13988|13990.7|13984.7|421
1582588500000|2020-02-24 23:55:00|13991.4|13985.4|13991.6|13985.6|13993.2|13987.2|13990.4|13984.4|474
1582588800000|2020-02-25 00:00:00|13991.8|13985.8|13989.1|13983.1|13992.6|13988|13988.2|13982.2|510
1582589100000|2020-02-25 00:05:00|13989|13983|13984.9|13978.9|13990.7|13984.7|13982.1|13977.2|731
1582589400000|2020-02-25 00:10:00|13985|13979|13981.4|13975.4|13985.1|13980|13979.7|13975.2|591
1582589700000|2020-02-25 00:15:00|13981.5|13975.5|13977.6|13971.6|13981.8|13977.1|13975.2|13970.7|525
1582590000000|2020-02-25 00:20:00|13977.7|13971.7|13981.5|13975.5|13981.8|13977.1|13976.1|13971.7|362
1582590300000|2020-02-25 00:25:00|13981.6|13975.6|13981.8|13975.8|13983.5|13978.9|13978.3|13972.3|558
1582590600000|2020-02-25 00:30:00|13981.9|13975.9|13981.9|13978.9|13983.6|13979.4|13980.1|13975.6|470
1582590900000|2020-02-25 00:35:00|13982|13979|13982.7|13976.7|13984.5|13980|13980.4|13975.5|415
1582591200000|2020-02-25 00:40:00|13982.8|13976.8|13985.9|13982.9|13987.5|13982.9|13979.9|13975.3|449
1582591500000|2020-02-25 00:45:00|13986|13983|13983.6|13980.6|13988.6|13983|13982.3|13977.6|418
1582591800000|2020-02-25 00:50:00|13983.7|13980.7|13979.3|13976.3|13985.2|13980.7|13978.2|13973.7|391
1582592100000|2020-02-25 00:55:00|13979.2|13976.2|13977.9|13974.9|13980.7|13976.4|13977.5|13973.4|341
1582592400000|2020-02-25 01:00:00|13978|13975|13974.6|13971.6|13980.4|13976.4|13974.6|13970.2|555
1582592700000|2020-02-25 01:05:00|13976.2|13970.2|13973.4|13967.4|13976.7|13972.2|13970.8|13966.3|547
1582593000000|2020-02-25 01:10:00|13973.3|13967.3|13974.7|13968.7|13975.7|13971.3|13969.3|13964.8|526
1582593300000|2020-02-25 01:15:00|13974.6|13968.6|13974.8|13968.8|13975.6|13971.1|13972.4|13967.9|309
1582593600000|2020-02-25 01:20:00|13973.3|13970.3|13965.8|13962.8|13974.7|13970.3|13965.4|13961|631
1582593900000|2020-02-25 01:25:00|13967.3|13961.3|13966.9|13960.9|13969.2|13963.5|13960|13954|599
1582594200000|2020-02-25 01:30:00|13966.8|13960.8|13969.4|13963.4|13971.6|13967|13964|13960|559
1582594500000|2020-02-25 01:35:00|13967.8|13964.8|13967.8|13964.8|13970.6|13966.2|13964.7|13960.3|554
1582594800000|2020-02-25 01:40:00|13969.1|13963.1|13967.2|13964.2|13970.5|13966|13966.4|13961.9|524
1582595100000|2020-02-25 01:45:00|13967.4|13964.4|13964.7|13961.7|13969.2|13964.7|13963.8|13959.5|451
1582595400000|2020-02-25 01:50:00|13964.6|13961.6|13964.6|13961.6|13967.6|13963.2|13963.9|13959.5|421
1582595700000|2020-02-25 01:55:00|13964.7|13961.7|13966|13963|13967.7|13963.5|13963.7|13959.7|349
1582596000000|2020-02-25 02:00:00|13965.9|13962.9|13966.6|13960.6|13969.6|13965.2|13964.4|13959.8|387
1582596300000|2020-02-25 02:05:00|13966.5|13960.5|13966.1|13963.1|13967.4|13963.1|13964.2|13959.6|328
1582596600000|2020-02-25 02:10:00|13966|13963|13971|13968|13972.7|13968.1|13966|13961.8|503
1582596900000|2020-02-25 02:15:00|13970.9|13967.9|13967|13964|13971.7|13968|13965.4|13961.1|349
1582597200000|2020-02-25 02:20:00|13966.9|13963.9|13968.5|13962.5|13969.6|13964.7|13965.8|13961.3|333
1582597500000|2020-02-25 02:25:00|13968.4|13962.4|13967.4|13964.4|13971.1|13966.5|13966.6|13962.1|393
1582597800000|2020-02-25 02:30:00|13967.5|13964.5|13964.3|13961.3|13970.5|13965.9|13964.2|13959.8|504
1582598100000|2020-02-25 02:35:00|13965.9|13959.9|13965.4|13959.4|13967.2|13962.8|13963.1|13958.6|418
1582598400000|2020-02-25 02:40:00|13965.5|13959.5|13963.6|13960.6|13966.3|13961.7|13963|13959|395
1582598700000|2020-02-25 02:45:00|13963.7|13960.7|13963.4|13960.4|13965.3|13961|13962.1|13958.5|432
1582599000000|2020-02-25 02:50:00|13963.5|13960.5|13966.2|13963.2|13967.6|13963.2|13962.8|13958.5|557
1582599300000|2020-02-25 02:55:00|13966.1|13963.1|13965.1|13962.1|13968|13963.5|13963.6|13959.5|382
1582599600000|2020-02-25 03:00:00|13965.2|13962.2|13967.1|13964.1|13968.7|13964.7|13964.8|13960.5|359
1582599900000|2020-02-25 03:05:00|13967.2|13964.2|13967.4|13964.4|13969.4|13964.9|13964|13960.2|436
1582600200000|2020-02-25 03:10:00|13968.7|13962.7|13965.8|13962.8|13968.8|13964.4|13965.1|13960.6|416
1582600500000|2020-02-25 03:15:00|13965.7|13962.7|13970.2|13964.2|13971.4|13967|13965.2|13960.9|375
1582600800000|2020-02-25 03:20:00|13970.3|13964.3|13969|13966|13971.1|13966.5|13965.9|13961.1|343
1582601100000|2020-02-25 03:25:00|13970.5|13964.5|13970.1|13964.1|13970.7|13966.2|13966.8|13962.5|300
1582601400000|2020-02-25 03:30:00|13970|13964|13969.6|13963.6|13970.7|13966.4|13967.6|13963.2|301
1582601700000|2020-02-25 03:35:00|13969.5|13963.5|13968.8|13962.8|13970.5|13965.6|13967.1|13962.6|385
1582602000000|2020-02-25 03:40:00|13968.7|13962.7|13968.2|13965.2|13970|13965.6|13966.8|13962.4|368
1582602300000|2020-02-25 03:45:00|13968.3|13965.3|13968.4|13965.4|13970.7|13966.1|13968.1|13963.5|249
1582602600000|2020-02-25 03:50:00|13968.5|13965.5|13967.8|13964.8|13970.5|13966|13966.7|13962.3|220
1582602900000|2020-02-25 03:55:00|13967.9|13964.9|13968.9|13965.9|13970.4|13966|13967.4|13963.1|212
1582603200000|2020-02-25 04:00:00|13968.6|13965.6|13971.3|13968.3|13972.7|13968.7|13968.3|13963.6|247
1582603500000|2020-02-25 04:05:00|13971.4|13968.4|13972.2|13966.2|13973.1|13968.6|13969.6|13965.3|247
1582603800000|2020-02-25 04:10:00|13972.3|13966.3|13970.5|13967.5|13972.9|13968.4|13970.4|13966|192
1582604100000|2020-02-25 04:15:00|13970.7|13967.7|13972.9|13969.9|13974.4|13970.3|13970.6|13966.2|202
1582604400000|2020-02-25 04:20:00|13973|13970|13973.5|13970.5|13975.5|13971.2|13973|13968.9|216
1582604700000|2020-02-25 04:25:00|13973.6|13970.6|13972.5|13969.5|13975.4|13970.7|13972.1|13967.6|260
1582605000000|2020-02-25 04:30:00|13972.6|13969.6|13973.1|13967.1|13974.8|13970.4|13972.6|13967.1|146
1582605300000|2020-02-25 04:35:00|13973.2|13967.2|13974.6|13968.6|13975|13969.8|13971.2|13966.6|184
1582605600000|2020-02-25 04:40:00|13974.5|13968.5|13973.6|13970.6|13975|13970.6|13972.1|13967.5|215
1582605900000|2020-02-25 04:45:00|13973.5|13970.5|13973.2|13970.2|13975.4|13970.8|13972.9|13968.4|235
1582606200000|2020-02-25 04:50:00|13973.4|13970.4|13975.7|13969.7|13975.8|13971.2|13973.1|13968.7|184
1582606500000|2020-02-25 04:55:00|13975.6|13969.6|13976.6|13970.6|13976.8|13971.8|13974|13969.4|144
1582606800000|2020-02-25 05:00:00|13976.7|13970.7|13975.4|13972.4|13977|13972.6|13974.7|13970.3|188
1582607100000|2020-02-25 05:05:00|13975.3|13972.3|13974.2|13971.2|13977.4|13973.1|13974.1|13969.6|211
1582607400000|2020-02-25 05:10:00|13974.1|13971.1|13974.2|13971.2|13975.7|13971.3|13973.2|13968.6|227
1582607700000|2020-02-25 05:15:00|13974|13971|13976.8|13970.8|13977.5|13973.1|13974|13969.5|295
1582608000000|2020-02-25 05:20:00|13976.7|13970.7|13974.4|13971.4|13977.1|13972.5|13974.1|13969.7|175
1582608300000|2020-02-25 05:25:00|13974.3|13971.3|13975.1|13972.1|13976.6|13972.3|13974|13969.6|201
1582608600000|2020-02-25 05:30:00|13976.6|13970.6|13982.9|13976.9|13983.8|13978|13974.7|13970.4|298
1582608900000|2020-02-25 05:35:00|13983.1|13977.1|13981.4|13975.4|13983.4|13978|13979.5|13974.9|362
1582609200000|2020-02-25 05:40:00|13981.3|13975.3|13980.6|13974.6|13981.4|13977|13979|13974.2|383
1582609500000|2020-02-25 05:45:00|13980.7|13974.7|13982.7|13976.7|13982.8|13978|13978.4|13974|224
1582609800000|2020-02-25 05:50:00|13981.1|13978.1|13979.7|13976.7|13984.2|13980|13979.6|13975.6|256
1582610100000|2020-02-25 05:55:00|13979.8|13976.8|13976.7|13973.7|13981.3|13977|13975.6|13971|357
1582610400000|2020-02-25 06:00:00|13976.5|13973.5|13977.8|13974.8|13984.7|13979.8|13976.3|13972.6|376
1582610700000|2020-02-25 06:05:00|13977.7|13974.7|13976.8|13973.8|13979.7|13975.2|13976.6|13972.3|242
1582611000000|2020-02-25 06:10:00|13976.9|13973.9|13973.3|13967.3|13978.2|13974.1|13970.1|13964.1|342
1582611300000|2020-02-25 06:15:00|13973.4|13967.4|13973.6|13967.6|13974.9|13970.2|13971.5|13966.5|565
1582611600000|2020-02-25 06:20:00|13973.7|13967.7|13973|13970|13975.2|13970.7|13971.8|13967.3|407
1582611900000|2020-02-25 06:25:00|13973.1|13970.1|13969.6|13966.6|13974.6|13970.2|13969.5|13965.4|321
1582612200000|2020-02-25 06:30:00|13969.8|13966.8|13972.8|13966.8|13973.5|13969.1|13969.6|13965.1|386
1582612500000|2020-02-25 06:35:00|13972.9|13966.9|13975.6|13969.6|13975.6|13971.9|13970.9|13966.6|301
1582612800000|2020-02-25 06:40:00|13975.7|13969.7|13975.7|13972.7|13977.4|13972.9|13974.1|13969.3|323
1582613100000|2020-02-25 06:45:00|13975.6|13972.6|13972.7|13969.7|13976.9|13972.7|13972.2|13967.6|290
1582613400000|2020-02-25 06:50:00|13972.8|13969.8|13972.8|13966.8|13974.8|13970.4|13970|13965.5|335
1582613700000|2020-02-25 06:55:00|13971.3|13968.3|13971.6|13965.6|13973.4|13968.8|13969.5|13965.1|408
1582614000000|2020-02-25 07:00:00|13971.5|13965.5|13970.1|13964.1|13972.1|13967.5|13968.1|13963.6|236
1582614300000|2020-02-25 07:05:00|13970.2|13964.2|13967.5|13964.5|13970.4|13965.7|13967.3|13963|224
1582614600000|2020-02-25 07:10:00|13967.4|13964.4|13966.9|13963.9|13969.8|13965.2|13966.7|13962.3|175
1582614900000|2020-02-25 07:15:00|13967|13964|13972.7|13966.7|13972.8|13967.8|13966.8|13963.5|247
1582615200000|2020-02-25 07:20:00|13971.3|13968.3|13972.8|13966.8|13973.7|13970|13970.8|13966.2|194
1582615500000|2020-02-25 07:25:00|13972.7|13966.7|13969|13966|13972.7|13967.8|13968.8|13964.5|260
1582615800000|2020-02-25 07:30:00|13968.9|13965.9|13971.6|13965.6|13971.7|13966.6|13967.9|13963.4|284
1582616100000|2020-02-25 07:35:00|13971.5|13965.5|13971.9|13968.9|13973.7|13969.2|13969|13964.5|185
1582616400000|2020-02-25 07:40:00|13971.8|13968.8|13969.5|13963.5|13973.1|13968.8|13967.6|13963.3|360
1582616700000|2020-02-25 07:45:00|13967.9|13964.9|13971|13965|13971.1|13966.6|13967|13962.5|281
1582617000000|2020-02-25 07:50:00|13970.9|13964.9|13969|13966|13970.9|13966.3|13967.7|13963.3|212
1582617300000|2020-02-25 07:55:00|13968.9|13965.9|13973.8|13970.8|13975.3|13970.9|13968.9|13965.3|274
1582617600000|2020-02-25 08:00:00|13973.9|13970.9|13975.1|13972.1|13977.1|13972.7|13973.9|13970.4|229
1582617900000|2020-02-25 08:05:00|13975|13972|13976.7|13973.7|13978.5|13973.9|13973.9|13969.4|345
1582618200000|2020-02-25 08:10:00|13976.8|13973.8|13975.1|13972.1|13977.9|13973.8|13974.4|13970.1|337
1582618500000|2020-02-25 08:15:00|13975|13972|13975.5|13972.5|13977.7|13973.2|13974.8|13971.1|254
1582618800000|2020-02-25 08:20:00|13975.6|13972.6|13975.5|13972.5|13977.5|13973|13974.3|13970|264
1582619100000|2020-02-25 08:25:00|13975.4|13972.4|13975.1|13972.1|13977.5|13973.2|13974.8|13970.3|256
1582619400000|2020-02-25 08:30:00|13975.2|13972.2|13970.9|13967.9|13976.8|13972.4|13969.7|13965.9|282
1582619700000|2020-02-25 08:35:00|13971.1|13968.1|13975.8|13969.8|13975.8|13971.3|13969.9|13966.2|335
1582620000000|2020-02-25 08:40:00|13974.3|13971.3|13974.2|13968.2|13975.3|13971.3|13972.1|13967.9|344
1582620300000|2020-02-25 08:45:00|13974.4|13968.4|13976.7|13970.7|13976.9|13972.3|13972.2|13967.7|297
1582620600000|2020-02-25 08:50:00|13976.6|13970.6|13979|13973|13979.2|13974.5|13974.7|13970.2|298
1582620900000|2020-02-25 08:55:00|13978.9|13972.9|13979.9|13976.9|13982.3|13978.1|13977|13972.5|358
1582621200000|2020-02-25 09:00:00|13979.8|13976.8|13976|13973|13981.2|13976.9|13974.6|13970.1|324
1582621500000|2020-02-25 09:05:00|13976.1|13973.1|13979.5|13976.5|13979.6|13976.6|13975.8|13972.4|275
1582621800000|2020-02-25 09:10:00|13979.6|13976.6|13985|13979|13985.9|13981.5|13979.1|13976.1|405
1582622100000|2020-02-25 09:15:00|13985.1|13979.1|13979.2|13973.2|13985.1|13980.7|13978.9|13972.9|346
1582622400000|2020-02-25 09:20:00|13979|13973|13979.9|13976.9|13983.6|13979.2|13977.1|13972.5|296
1582622700000|2020-02-25 09:25:00|13981.4|13975.4|13979.9|13976.9|13982.1|13977.7|13978.3|13974.2|233
1582623000000|2020-02-25 09:30:00|13979.8|13976.8|13978.5|13972.5|13979.9|13976.9|13976.4|13971.9|230
1582623300000|2020-02-25 09:35:00|13976.9|13973.9|13980.4|13977.4|13982.4|13977.9|13976.9|13972.2|240
1582623600000|2020-02-25 09:40:00|13980.3|13977.3|13980.7|13977.7|13982.8|13978.4|13980.3|13975.6|217
1582623900000|2020-02-25 09:45:00|13980.8|13977.8|13980.1|13977.1|13981.9|13977.8|13979.9|13975.5|147
1582624200000|2020-02-25 09:50:00|13980.2|13977.2|13982|13979|13983.1|13979.3|13979.9|13976.4|175
1582624500000|2020-02-25 09:55:00|13982.1|13979.1|13985.1|13982.1|13985.4|13982.3|13981.8|13978.8|215
1582624800000|2020-02-25 10:00:00|13985.2|13982.2|13985|13982|13986.6|13983.1|13984.9|13980.4|159
1582625100000|2020-02-25 10:05:00|13984.9|13981.9|13987|13984|13987.2|13984.2|13984.8|13981|150
1582625400000|2020-02-25 10:10:00|13987.1|13984.1|13987.6|13984.6|13989.6|13985.1|13986.3|13982.5|230
1582625700000|2020-02-25 10:15:00|13987.7|13984.7|13987.8|13984.8|13987.9|13984.9|13986.6|13983.6|178
1582626000000|2020-02-25 10:20:00|13987.7|13984.7|13987.8|13984.8|13987.8|13984.8|13985.5|13982.5|193
1582626300000|2020-02-25 10:25:00|13988|13985|13992.2|13989.2|13993.3|13989.3|13987.4|13983.3|280
1582626600000|2020-02-25 10:30:00|13992.3|13989.3|13993.8|13990.8|13995.7|13991.4|13990.9|13987.9|234
1582626900000|2020-02-25 10:35:00|13993.9|13990.9|13991|13988|13994.9|13990.9|13991|13986.6|219
1582627200000|2020-02-25 10:40:00|13991.1|13988.1|13990.9|13987.9|13992.3|13989.1|13989.5|13984.9|306
1582627500000|2020-02-25 10:45:00|13990.8|13987.8|13990.8|13987.8|13994|13989.8|13990.5|13986.4|267
1582627800000|2020-02-25 10:50:00|13990.9|13987.9|13990.9|13987.9|13993.2|13988.6|13990.8|13987.2|156
1582628100000|2020-02-25 10:55:00|13990.3|13987.3|13988.6|13985.6|13991.9|13987.4|13987.5|13983.1|183
1582628400000|2020-02-25 11:00:00|13988.7|13985.7|13994|13988|13994.1|13989.6|13988.5|13985.2|200
1582628700000|2020-02-25 11:05:00|13994.1|13988.1|13996.8|13993.8|13998.2|13994.1|13992.5|13988|283
1582629000000|2020-02-25 11:10:00|13996.9|13993.9|13996.3|13993.3|13998.4|13994|13996.2|13991.7|199
1582629300000|2020-02-25 11:15:00|13996.4|13993.4|13996.5|13993.5|13998.8|13994.2|13995.9|13991.3|236
1582629600000|2020-02-25 11:20:00|13996.6|13993.6|13997.5|13994.5|13999|13994.6|13995.9|13991.6|207
1582629900000|2020-02-25 11:25:00|13997.4|13994.4|13999.9|13996.9|14001.9|13998|13997.4|13994.4|162
1582630200000|2020-02-25 11:30:00|13999.8|13996.8|13997.4|13991.4|14001.7|13997.2|13995.7|13991.3|328
1582630500000|2020-02-25 11:35:00|13997.5|13991.5|13996|13993|13998.4|13993.9|13995.5|13991|272
1582630800000|2020-02-25 11:40:00|13997.5|13991.5|13996.8|13990.8|13998.4|13993.9|13994.8|13990.4|272
1582631100000|2020-02-25 11:45:00|13996.6|13990.6|13994.7|13991.7|13996.9|13992.3|13993.5|13989.3|301
1582631400000|2020-02-25 11:50:00|13994.8|13991.8|13995.7|13989.7|13995.9|13992.1|13994|13989.5|157
1582631700000|2020-02-25 11:55:00|13995.8|13989.8|13998.6|13995.6|14001|13996.7|13994.1|13989.6|263
1582632000000|2020-02-25 12:00:00|13998.5|13995.5|13996.8|13993.8|14000|13995.5|13996.7|13992.2|184
1582632300000|2020-02-25 12:05:00|13997|13994|13998.3|13992.3|13998.6|13994.2|13995.9|13991.6|179
1582632600000|2020-02-25 12:10:00|13998.4|13992.4|13997|13994|13998.8|13994.6|13996.7|13992.4|182
1582632900000|2020-02-25 12:15:00|13998.6|13992.6|13997.1|13994.1|13999.5|13994.7|13996.8|13992.3|127
1582633200000|2020-02-25 12:20:00|13997.2|13994.2|13992.2|13989.2|13997.6|13994.6|13991.2|13986.5|399
1582633500000|2020-02-25 12:25:00|13992.1|13989.1|13996.6|13990.6|13996.9|13992.6|13991.9|13987.2|252
1582633800000|2020-02-25 12:30:00|13996.7|13990.7|13997|13991|13997.8|13993.2|13995|13990.5|230
1582634100000|2020-02-25 12:35:00|13995.4|13992.4|13995.4|13989.4|13997.2|13992.7|13993.4|13988.6|192
1582634400000|2020-02-25 12:40:00|13995.5|13989.5|13995|13989|13996.4|13991.9|13993.7|13988.7|182
1582634700000|2020-02-25 12:45:00|13994.9|13988.9|13991.4|13988.4|13995.4|13990.9|13991.1|13986.6|259
1582635000000|2020-02-25 12:50:00|13991.5|13988.5|13993.4|13990.4|13995|13990.4|13990.2|13985.3|286
1582635300000|2020-02-25 12:55:00|13993.5|13990.5|13992.8|13986.8|13996|13991.4|13990.9|13986.2|262
1582635600000|2020-02-25 13:00:00|13993.2|13987.2|13992.1|13989.1|13993.9|13989.2|13991.1|13986.4|374
1582635900000|2020-02-25 13:05:00|13992.2|13989.2|13989.2|13986.2|13992.5|13989.3|13987.4|13982.6|304
1582636200000|2020-02-25 13:10:00|13989.1|13986.1|13991.2|13988.2|13992.5|13988.3|13988.2|13983.8|317
1582636500000|2020-02-25 13:15:00|13991.1|13988.1|13990.6|13987.6|13992.1|13988.4|13989.7|13985.2|204
1582636800000|2020-02-25 13:20:00|13990.7|13987.7|13992.9|13986.9|13993.7|13989.1|13990.7|13986.2|186
1582637100000|2020-02-25 13:25:00|13993|13987|13990.9|13984.9|13993|13988|13988.9|13984.4|339
1582637400000|2020-02-25 13:30:00|13991|13985|13990.6|13984.6|13991.1|13986.2|13988.1|13982.9|370
1582637700000|2020-02-25 13:35:00|13990.7|13984.7|13989.9|13986.9|13991.7|13987.1|13988.1|13983.6|280
1582638000000|2020-02-25 13:40:00|13991.4|13985.4|13989.9|13986.9|13991.9|13987.6|13989.3|13984.6|256
1582638300000|2020-02-25 13:45:00|13989.8|13986.8|13992.6|13989.6|13994.5|13989.9|13989.5|13984.9|301
1582638600000|2020-02-25 13:50:00|13992.5|13989.5|13992.4|13986.4|13993.9|13989.5|13991.8|13986.4|290
1582638900000|2020-02-25 13:55:00|13992.5|13986.5|13992.1|13986.1|13993.1|13987.9|13990.5|13985.5|232
1582639200000|2020-02-25 14:00:00|13992|13986|13992.3|13989.3|13995.6|13990.7|13991|13985.9|359
1582639500000|2020-02-25 14:05:00|13992.2|13989.2|13990.5|13984.5|13994.1|13989.6|13988.7|13984.3|349
1582639800000|2020-02-25 14:10:00|13990.3|13984.3|13989.5|13983.5|13990.5|13985.4|13987.2|13982.8|370
1582640100000|2020-02-25 14:15:00|13989.6|13983.6|13988.1|13982.1|13990.4|13985.3|13986.4|13981.9|367
1582640400000|2020-02-25 14:20:00|13988|13982|13984.9|13981.9|13988.2|13983.7|13984.5|13980|265
1582640700000|2020-02-25 14:25:00|13984.8|13981.8|13986.5|13980.5|13986.5|13981.9|13983.4|13978.9|349
1582641000000|2020-02-25 14:30:00|13986.2|13980.2|13987.3|13981.3|13988.9|13982.9|13984.1|13978.4|589
1582641300000|2020-02-25 14:35:00|13987.4|13981.4|13986.3|13980.3|13988.1|13983.6|13984.6|13980|518
1582641600000|2020-02-25 14:40:00|13986.2|13980.2|13986.4|13980.4|13987.3|13982.5|13983.7|13979.2|537
1582641900000|2020-02-25 14:45:00|13986.3|13980.3|13988.8|13982.8|13990.8|13986.3|13984.3|13979.7|614
1582642200000|2020-02-25 14:50:00|13988.7|13982.7|13984.5|13978.5|13990|13985.6|13983.5|13977.6|438
1582642500000|2020-02-25 14:55:00|13984.9|13978.9|13984.2|13978.2|13986.1|13980.1|13983.4|13977.4|292
1582642800000|2020-02-25 15:00:00|13984.1|13978.1|13982.6|13976.6|13985.9|13979.9|13979.8|13975.4|403
1582643100000|2020-02-25 15:05:00|13982.7|13976.7|13983.7|13977.7|13984.4|13979.8|13981.7|13976.4|473
1582643400000|2020-02-25 15:10:00|13983.8|13977.8|13985.6|13979.6|13986.1|13980.1|13982.8|13976.8|514
1582643700000|2020-02-25 15:15:00|13985.7|13979.7|13988.3|13982.3|13989.1|13984|13984|13979.6|485
1582644000000|2020-02-25 15:20:00|13986.9|13983.9|13984.8|13981.8|13989.1|13984.7|13984.7|13979.6|512
1582644300000|2020-02-25 15:25:00|13984.9|13981.9|13986.5|13980.5|13988.8|13983.5|13983.1|13978.4|622
1582644600000|2020-02-25 15:30:00|13986.4|13980.4|13983|13977|13987.1|13981.1|13983|13977|678
1582644900000|2020-02-25 15:35:00|13983.2|13977.2|13983.4|13977.4|13985.5|13979.5|13981.4|13975.6|655
1582645200000|2020-02-25 15:40:00|13983.3|13977.3|13982.4|13976.4|13983.8|13977.8|13980.4|13974.4|561
1582645500000|2020-02-25 15:45:00|13982.3|13976.3|13981.7|13975.7|13983.4|13977.5|13980.2|13974.6|505
1582645800000|2020-02-25 15:50:00|13981.6|13975.6|13980.3|13974.3|13982.3|13977.8|13978.5|13974.1|432
1582646100000|2020-02-25 15:55:00|13980.2|13974.2|13980.1|13974.1|13981.4|13976.6|13977.3|13972.7|447
1582646400000|2020-02-25 16:00:00|13980.2|13974.2|13984.2|13978.2|13985.4|13980.7|13979.6|13974.1|628
1582646700000|2020-02-25 16:05:00|13982.7|13979.7|13981.1|13978.1|13985.2|13979.8|13981|13976.7|545
1582647000000|2020-02-25 16:10:00|13981|13978|13980.3|13977.3|13983.2|13978.8|13979.8|13975.2|346
1582647300000|2020-02-25 16:15:00|13980.4|13977.4|13981.7|13978.7|13983.5|13979|13979.1|13973.9|351
1582647600000|2020-02-25 16:20:00|13981.6|13978.6|13984.4|13978.4|13985.4|13980.7|13981.5|13977.1|286
1582647900000|2020-02-25 16:25:00|13982.7|13979.7|13984.7|13978.7|13985.9|13981.5|13982.6|13977.9|331
1582648200000|2020-02-25 16:30:00|13984.8|13978.8|13982.2|13979.2|13986.1|13981.2|13981.9|13977.5|386
1582648500000|2020-02-25 16:35:00|13982.1|13979.1|13987.5|13981.5|13987.8|13982.6|13982.1|13977.8|417
1582648800000|2020-02-25 16:40:00|13987.6|13981.6|13988.1|13982.1|13989.2|13984.6|13985.9|13981.4|396
1582649100000|2020-02-25 16:45:00|13988.2|13982.2|13988.1|13982.1|13989.1|13984.6|13985.6|13981.1|368
1582649400000|2020-02-25 16:50:00|13988|13982|13989.2|13983.2|13990.8|13985.8|13985.9|13981|350
1582649700000|2020-02-25 16:55:00|13989.3|13983.3|13990.8|13984.8|13991.4|13986.6|13988.8|13983.3|313
1582650000000|2020-02-25 17:00:00|13990.9|13984.9|13990.5|13984.5|13991.3|13986.6|13988.5|13984|350
1582650300000|2020-02-25 17:05:00|13990.6|13984.6|13990.8|13984.8|13990.9|13986.2|13988.7|13984.1|318
1582650600000|2020-02-25 17:10:00|13990.9|13984.9|13990.5|13984.5|13990.9|13984.9|13990.4|13984.4|238
1582650900000|2020-02-25 17:15:00|13990.6|13984.6|13990.6|13984.6|13991.6|13987.2|13988.9|13984.5|220
1582651200000|2020-02-25 17:20:00|13989|13986|13991.6|13988.6|13993.6|13989.2|13989|13984.6|330
1582651500000|2020-02-25 17:25:00|13991.7|13988.7|13991.6|13988.6|13994|13989.5|13991.5|13987|242
1582651800000|2020-02-25 17:30:00|13991.5|13988.5|13991.9|13988.9|13994.2|13989.5|13991.2|13986.8|209
1582652100000|2020-02-25 17:35:00|13991.8|13988.8|13993.7|13987.7|13994.3|13989.7|13991.7|13987.2|181
1582652400000|2020-02-25 17:40:00|13993.6|13987.6|13993.1|13987.1|13994|13989.3|13991.5|13987|236
1582652700000|2020-02-25 17:45:00|13993.2|13987.2|13995.8|13989.8|13996.5|13992.1|13991.6|13987.1|394
1582653000000|2020-02-25 17:50:00|13995.7|13989.7|13996.7|13990.7|13997.3|13992.7|13994.1|13989.2|337
1582653300000|2020-02-25 17:55:00|13996.6|13990.6|13996.4|13990.4|13998.3|13993|13995.5|13990.3|355
1582653600000|2020-02-25 18:00:00|13996.5|13990.5|13997.3|13991.3|13997.5|13992.9|13995.5|13989.9|294
1582653900000|2020-02-25 18:05:00|13997.2|13991.2|13996.6|13990.6|13997.4|13992.9|13994.8|13989.9|248
1582654200000|2020-02-25 18:10:00|13996.5|13990.5|13996.2|13990.2|13996.9|13992.4|13994.4|13989.8|353
1582654500000|2020-02-25 18:15:00|13996.4|13990.4|13995.7|13989.7|13996.8|13991.2|13993.8|13989|411
1582654800000|2020-02-25 18:20:00|13995.6|13989.6|13994.8|13988.8|13996|13991|13993|13988.4|272
1582655100000|2020-02-25 18:25:00|13994.9|13988.9|13995.1|13989.1|13995.7|13991.1|13993.2|13987.7|307
1582655400000|2020-02-25 18:30:00|13995.2|13989.2|13997.2|13991.2|13997.5|13992.2|13993.8|13989.1|284
1582655700000|2020-02-25 18:35:00|13997|13991|13996.8|13990.8|13997.1|13992.5|13995|13990|321
1582656000000|2020-02-25 18:40:00|13997|13991|13996.4|13990.4|13997.2|13991.2|13996.1|13990.1|314
1582656300000|2020-02-25 18:45:00|13996.3|13990.3|13995.4|13989.4|13996.8|13990.8|13995|13989|272
1582656600000|2020-02-25 18:50:00|13995.2|13989.2|13996.4|13990.4|13996.6|13992.1|13993.5|13988.8|358
1582656900000|2020-02-25 18:55:00|13996.5|13990.5|13997|13991|13997.7|13993.1|13995|13990|332
1582657200000|2020-02-25 19:00:00|13996.9|13990.9|13999|13993|13999.5|13994.4|13996.2|13990.2|449
1582657500000|2020-02-25 19:05:00|13999.1|13993.1|13997.5|13991.5|13999.4|13993.4|13996.3|13990.3|389
1582657800000|2020-02-25 19:10:00|13997.6|13991.6|13996|13990|13997.6|13991.6|13995.8|13989.8|430
1582658100000|2020-02-25 19:15:00|13995.9|13989.9|13996|13990|13996.6|13991.2|13994|13989.3|338
1582658400000|2020-02-25 19:20:00|13996.1|13990.1|13997.6|13991.6|13998.1|13992.4|13995.4|13990|351
1582658700000|2020-02-25 19:25:00|13997.7|13991.7|13999.7|13993.7|13999.9|13994.7|13997.6|13991.6|245
1582659000000|2020-02-25 19:30:00|13999.6|13993.6|13998.9|13992.9|14000.6|13996|13998.3|13992.6|350
1582659300000|2020-02-25 19:35:00|13998.8|13992.8|13996.3|13990.3|13999.5|13994.2|13994.5|13989.8|463
1582659600000|2020-02-25 19:40:00|13996.4|13990.4|13996.1|13990.1|13997.1|13991.6|13994.4|13988.8|492
1582659900000|2020-02-25 19:45:00|13996|13990|13995.5|13989.5|13996.9|13991.2|13994.2|13989.3|409
1582660200000|2020-02-25 19:50:00|13995.6|13989.6|13996.8|13990.8|13997.1|13992.5|13995.2|13989.2|323
1582660500000|2020-02-25 19:55:00|13996.9|13990.9|13997.5|13991.5|13998.1|13992.1|13996.6|13990.6|256
1582660800000|2020-02-25 20:00:00|13997.6|13991.6|13997.9|13991.9|13998.6|13992.7|13995.7|13989.9|467
1582661100000|2020-02-25 20:05:00|13997.8|13991.8|13998|13992|13998|13992|13995.9|13989.9|451
1582661400000|2020-02-25 20:10:00|13997.9|13991.9|13998.1|13992.1|13998.8|13994.1|13997|13991.3|424
1582661700000|2020-02-25 20:15:00|13998|13992|13998.4|13992.4|13998.7|13993.9|13996.4|13991.7|529
1582662000000|2020-02-25 20:20:00|13998.3|13992.3|13998.7|13992.7|13999|13994.1|13997.1|13991.6|414
1582662300000|2020-02-25 20:25:00|13998.8|13992.8|13997.6|13991.6|13999.3|13993.3|13997.3|13991.3|277
1582662600000|2020-02-25 20:30:00|13997.5|13991.5|13998.3|13992.3|13998.6|13993.5|13996.4|13991.4|425
1582662900000|2020-02-25 20:35:00|13998.4|13992.4|13998.5|13992.5|13999.2|13994.1|13997.1|13992.2|388
1582663200000|2020-02-25 20:40:00|13998.6|13992.6|13998.6|13992.6|13999|13993|13997.9|13991.9|463
1582663500000|2020-02-25 20:45:00|13998.7|13992.7|13998.7|13992.7|13999.1|13993.1|13997.8|13991.8|448
1582663800000|2020-02-25 20:50:00|13998.6|13992.6|13998.8|13992.8|13999.6|13993.6|13998.2|13992.2|469
1582664100000|2020-02-25 20:55:00|13998.7|13992.7|13996.6|13990.6|13999.2|13993.2|13995.8|13989.8|439
1582664400000|2020-02-25 21:00:00|13996.5|13990.5|13995.6|13989.6|13996.5|13990.8|13993.8|13989.4|167
1582664700000|2020-02-25 21:05:00|13995.4|13989.4|13996.7|13990.7|13996.8|13990.9|13993.8|13988|208
1582665000000|2020-02-25 21:10:00|13996.8|13990.8|13996.8|13990.8|13997|13992.3|13995.3|13990.6|95
1582665300000|2020-02-25 21:15:00|13996.9|13990.9|13996.8|13990.8|13997.2|13991.2|13996.6|13990.6|164
1582665600000|2020-02-25 21:20:00|13996.7|13990.7|13994.6|13991.6|13996.8|13991.9|13994.4|13990|105
1582665900000|2020-02-25 21:25:00|13994.7|13991.7|13996.4|13990.4|13996.6|13992|13994.5|13989.8|112
1582666200000|2020-02-25 21:30:00|13996.3|13990.3|13994.8|13991.8|13996.7|13992|13994.8|13990.1|95
1582666500000|2020-02-25 21:35:00|13994.9|13991.9|13990.1|13984.1|13995.6|13991.9|13990.1|13984.1|168
1582666800000|2020-02-25 21:40:00|13989.9|13983.9|13988.8|13982.8|13990.4|13984.4|13988.7|13982.7|130
1582667100000|2020-02-25 21:45:00|13988.7|13982.7|13990.5|13984.5|13990.6|13984.6|13988.5|13982.5|168
1582667400000|2020-02-25 21:50:00|13990.3|13984.3|13990.5|13984.5|13991|13985|13989.7|13983.7|184
1582667700000|2020-02-25 21:55:00|13990.1|13984.1|13990.6|13984.6|13991.1|13985.1|13990|13983.9|199
1582668000000|2020-02-25 22:00:00|13990.5|13984.5|13993.4|13983.8|13993.4|13985|13990.5|13983.6|18
1582668300000|2020-02-25 22:05:00|13993.1|13983.5|13993.3|13983.7|13995.6|13984.3|13992.7|13980.6|80
1582668600000|2020-02-25 22:10:00|13993.5|13983.3|13993.3|13982.9|13994.6|13984.1|13992.8|13981.9|145
1582668900000|2020-02-25 22:15:00|13993.2|13983|13992.9|13983.5|13994|13984|13992.7|13981.8|101
1582669200000|2020-02-25 22:20:00|13993.3|13982.9|13993.4|13982.9|13993.9|13983.9|13992.8|13981.9|119
1582669500000|2020-02-25 22:25:00|13993.5|13982.6|13993.4|13983.4|13994.2|13983.5|13993|13982|107
1582669800000|2020-02-25 22:30:00|13993.6|13982.8|13993.1|13983.4|13994.1|13984.4|13992.6|13982.5|152
1582670100000|2020-02-25 22:35:00|13993|13983.8|13992.9|13983.9|13993.5|13984.3|13992.2|13982.9|140
1582670400000|2020-02-25 22:40:00|13992.8|13984|13993.5|13983.5|13993.6|13984.6|13992.6|13983|167
1582670700000|2020-02-25 22:45:00|13993.7|13983.4|13992.8|13983.7|13993.7|13984.6|13992.7|13983.4|140
1582671000000|2020-02-25 22:50:00|13993|13983.8|13993|13984|13993.5|13984.6|13992.6|13983.2|129
1582671300000|2020-02-25 22:55:00|13993.1|13983.7|13990.8|13982.8|13993.7|13986.1|13990.3|13982.8|180
1582671600000|2020-02-25 23:00:00|13990.7|13983|13993.4|13987.4|13994.2|13988.2|13990.1|13982.2|221
1582671900000|2020-02-25 23:05:00|13992.8|13986.8|13991.6|13985.6|13994.4|13988.4|13991.3|13985.3|134
1582672200000|2020-02-25 23:10:00|13991.9|13985.9|13991.5|13985.5|13992.2|13986.2|13991.1|13985.1|553
1582672500000|2020-02-25 23:15:00|13991.4|13985.4|13994.7|13988.7|13995.2|13989.2|13991.4|13985.4|457
1582672800000|2020-02-25 23:20:00|13994.6|13988.6|13995.8|13989.8|13996.3|13990.3|13994.3|13988.3|372
1582673100000|2020-02-25 23:25:00|13995.9|13989.9|13994.1|13988.1|13996.2|13990.2|13992.6|13986.6|544
1582673400000|2020-02-25 23:30:00|13994|13988|13991.9|13985.9|13994.8|13988.8|13989.4|13983.4|617
1582673700000|2020-02-25 23:35:00|13991.8|13985.8|13992.3|13986.3|13994.9|13988.9|13991.7|13985.7|296
1582674000000|2020-02-25 23:40:00|13992.2|13986.2|13990.7|13984.7|13992.4|13986.4|13990.1|13984.1|241
1582674300000|2020-02-25 23:45:00|13990.6|13984.6|13986.6|13980.6|13990.7|13985.6|13985.3|13980.4|431
1582674600000|2020-02-25 23:50:00|13986.5|13980.5|13987.5|13981.5|13987.7|13981.7|13986.5|13980.5|227
1582674900000|2020-02-25 23:55:00|13987.6|13981.6|13987.5|13981.5|13987.9|13983.3|13986.1|13981.2|181
1582675200000|2020-02-26 00:00:00|13985.9|13982.9|13990.1|13987.1|13992.9|13988.9|13985.7|13981.9|382
1582675500000|2020-02-26 00:05:00|13990.2|13987.2|13988.1|13985.1|13991.4|13987.4|13987.5|13983.3|399
1582675800000|2020-02-26 00:10:00|13988|13985|13990.5|13984.5|13992.5|13988.1|13988|13983.5|287
1582676100000|2020-02-26 00:15:00|13990.4|13984.4|13995.5|13989.5|13995.6|13990.6|13988.4|13984.4|352
1582676400000|2020-02-26 00:20:00|13995.6|13989.6|13995.7|13989.7|13997.7|13993.4|13993.6|13988.7|440
1582676700000|2020-02-26 00:25:00|13995.6|13989.6|13996.4|13990.4|13997.5|13993.1|13993.8|13988.8|474
1582677000000|2020-02-26 00:30:00|13996.5|13990.5|13994.1|13991.1|13997.4|13993|13993.1|13988.6|351
1582677300000|2020-02-26 00:35:00|13994|13991|13995.7|13989.7|13995.9|13991.2|13990.1|13985.9|355
1582677600000|2020-02-26 00:40:00|13995.6|13989.6|13994.4|13991.4|13996.6|13992.1|13991.9|13987.4|284
1582677900000|2020-02-26 00:45:00|13994.3|13991.3|13995.7|13992.7|13999.3|13994.8|13994.3|13989.8|387
1582678200000|2020-02-26 00:50:00|13995.8|13992.8|13998.3|13992.3|13999.6|13995.3|13995.7|13991.3|423
1582678500000|2020-02-26 00:55:00|13998.1|13992.1|14009.7|14003.7|14009.7|14003.7|13994.9|13990.4|540
1582678800000|2020-02-26 01:00:00|14009.4|14003.4|14008.3|14002.3|14010.7|14005.5|14004.2|13999.6|795
1582679100000|2020-02-26 01:05:00|14008.4|14002.4|14006|14000|14008.6|14003.5|14002.4|13998.1|568
1582679400000|2020-02-26 01:10:00|14006.1|14000.1|14006.9|14000.9|14009.6|14005.2|14003.8|13999.3|492
1582679700000|2020-02-26 01:15:00|14006.8|14000.8|14006.4|14000.4|14009.6|14005.1|14003.7|13999|505
1582680000000|2020-02-26 01:20:00|14006.5|14000.5|14004.6|13998.6|14006.5|14002|14001.5|13997.2|352
1582680300000|2020-02-26 01:25:00|14004.7|13998.7|14004.7|13998.7|14007.4|14002.8|14000.5|13996.1|508
1582680600000|2020-02-26 01:30:00|14004.9|13998.9|14002.4|13999.4|14006.9|14002.5|14001.9|13997.3|552
1582680900000|2020-02-26 01:35:00|14002.3|13999.3|14000.9|13997.9|14004.1|13999.3|14000.5|13996.2|362
1582681200000|2020-02-26 01:40:00|14001|13998|14005.6|13999.6|14006.6|14002.2|14001|13996.7|442
1582681500000|2020-02-26 01:45:00|14005.5|13999.5|14004.6|14001.6|14006.4|14002.4|14000.6|13996.2|502
1582681800000|2020-02-26 01:50:00|14004.5|14001.5|14005.2|13999.2|14006|14002|14000.7|13996.3|413
1582682100000|2020-02-26 01:55:00|14005.3|13999.3|14003.5|13997.5|14005.5|14001|14000.7|13996.2|440
1582682400000|2020-02-26 02:00:00|14002|13999|14003.9|14000.9|14005.7|14001.3|14001.2|13996.8|422
1582682700000|2020-02-26 02:05:00|14003.8|14000.8|14000.8|13997.8|14005|14000.9|13999.8|13995.3|396
1582683000000|2020-02-26 02:10:00|14000.7|13997.7|13992.3|13986.3|14001.9|13998.3|13990.8|13985.5|547
1582683300000|2020-02-26 02:15:00|13992.6|13986.6|13994.3|13988.3|13994.6|13989.9|13989.2|13984.9|626
1582683600000|2020-02-26 02:20:00|13994.4|13988.4|13996.4|13990.4|13999.6|13995.2|13993.1|13988.3|498
1582683900000|2020-02-26 02:25:00|13996.3|13990.3|13991|13988|13996.9|13992.3|13989.8|13985.5|443
1582684200000|2020-02-26 02:30:00|13991.1|13988.1|13996.8|13990.8|13997.6|13991.8|13989.1|13984.6|531
1582684500000|2020-02-26 02:35:00|13995.1|13992.1|13987.2|13984.2|13996.6|13992.1|13987.1|13982.6|561
1582684800000|2020-02-26 02:40:00|13987.7|13984.7|13992.5|13986.5|13994.5|13990.1|13987.2|13983.7|459
1582685100000|2020-02-26 02:45:00|13992.4|13986.4|13993.1|13987.1|13994.1|13989.2|13989.8|13985.3|466
1582685400000|2020-02-26 02:50:00|13991.7|13988.7|13992.1|13989.1|13995.8|13991|13990.5|13985.9|443
1582685700000|2020-02-26 02:55:00|13992.3|13989.3|13986.7|13983.7|13993.8|13989.3|13985.9|13981.4|385
1582686000000|2020-02-26 03:00:00|13986.5|13983.5|13984.7|13978.7|13988.3|13983.7|13982.7|13978.3|406
1582686300000|2020-02-26 03:05:00|13984.6|13978.6|13984.2|13978.2|13987.6|13982.7|13981.3|13977.3|473
1582686600000|2020-02-26 03:10:00|13984.1|13978.1|13981.5|13978.5|13984.2|13979.7|13979.7|13975.3|464
1582686900000|2020-02-26 03:15:00|13981.2|13978.2|13981.2|13978.2|13982.6|13978.4|13980.3|13976.1|190
1582687200000|2020-02-26 03:20:00|13981.1|13978.1|13984.5|13978.5|13985.5|13980.2|13980.6|13976.2|336
1582687500000|2020-02-26 03:25:00|13984.4|13978.4|13983.8|13980.8|13985.3|13980.8|13981.9|13977.6|267
1582687800000|2020-02-26 03:30:00|13983.7|13980.7|13984|13981|13987.1|13982.6|13981.6|13977.6|382
1582688100000|2020-02-26 03:35:00|13983.8|13980.8|13984.3|13981.3|13986.7|13982.2|13983.3|13978.9|357
1582688400000|2020-02-26 03:40:00|13984.4|13981.4|13981.9|13978.9|13986|13981.5|13981.9|13977.8|244
1582688700000|2020-02-26 03:45:00|13981.8|13978.8|13982.9|13979.9|13984.4|13979.9|13981.7|13977.9|209
1582689000000|2020-02-26 03:50:00|13982.8|13979.8|13982.3|13979.3|13985.3|13981.3|13982.2|13978|200
1582689300000|2020-02-26 03:55:00|13982.2|13979.2|13982.6|13979.6|13984.3|13979.9|13981.4|13977.2|277
1582689600000|2020-02-26 04:00:00|13982.7|13979.7|13985.4|13979.4|13985.4|13980.9|13981.8|13977.6|305
1582689900000|2020-02-26 04:05:00|13985.3|13979.3|13981.5|13978.5|13985.3|13980.8|13981.5|13977.4|254
1582690200000|2020-02-26 04:10:00|13981.6|13978.6|13981.7|13978.7|13983.7|13979.6|13980.8|13976.7|198
1582690500000|2020-02-26 04:15:00|13981.6|13978.6|13984|13981|13984.8|13981.5|13981.6|13977.7|209
1582690800000|2020-02-26 04:20:00|13984.2|13981.2|13982.3|13979.3|13987.6|13983|13981.8|13977.6|247
1582691100000|2020-02-26 04:25:00|13982.4|13979.4|13984.9|13978.9|13985.4|13980.6|13981.9|13977.6|199
1582691400000|2020-02-26 04:30:00|13983.5|13980.5|13983.3|13980.3|13985.8|13981.4|13983|13978.6|270
1582691700000|2020-02-26 04:35:00|13983.4|13980.4|13983.7|13980.7|13985.2|13981.2|13981.9|13978.3|238
1582692000000|2020-02-26 04:40:00|13983.8|13980.8|13983.7|13977.7|13985.6|13981.1|13981.9|13977.4|262
1582692300000|2020-02-26 04:45:00|13982.2|13979.2|13982.6|13976.6|13983.7|13979.2|13980.8|13976.5|208
1582692600000|2020-02-26 04:50:00|13982.7|13976.7|13980.5|13977.5|13982.7|13978.4|13979.6|13975.7|186
1582692900000|2020-02-26 04:55:00|13980.6|13977.6|13984.5|13978.5|13984.9|13980.4|13980.1|13975.6|238
1582693200000|2020-02-26 05:00:00|13984.6|13978.6|13984.2|13981.2|13986.8|13982.3|13980.5|13976|417
1582693500000|2020-02-26 05:05:00|13984.1|13981.1|13982.8|13979.8|13986.2|13981.8|13981.9|13977.4|372
1582693800000|2020-02-26 05:10:00|13982.7|13979.7|13981.9|13978.9|13984.7|13980.1|13981.5|13977.1|256
1582694100000|2020-02-26 05:15:00|13982|13979|13986.1|13983.1|13987.8|13983.3|13981|13976.8|303
1582694400000|2020-02-26 05:20:00|13986.2|13983.2|13982.4|13979.4|13989|13984.7|13981.5|13977.3|352
1582694700000|2020-02-26 05:25:00|13982.5|13979.5|13983.3|13980.3|13985.2|13980.7|13982.1|13978.2|310
1582695000000|2020-02-26 05:30:00|13983.2|13980.2|13986.4|13980.4|13986.6|13982.1|13983.2|13978.8|294
1582695300000|2020-02-26 05:35:00|13984.6|13981.6|13985.6|13982.6|13988.2|13983.8|13983.9|13980|351
1582695600000|2020-02-26 05:40:00|13985.7|13982.7|13982.3|13979.3|13987.5|13983.1|13981.5|13977.1|319
1582695900000|2020-02-26 05:45:00|13982.4|13979.4|13982.1|13979.1|13985.3|13980.8|13981.9|13977.7|325
1582696200000|2020-02-26 05:50:00|13982.2|13979.2|13984.1|13981.1|13985.5|13981.1|13981.9|13977.8|322
1582696500000|2020-02-26 05:55:00|13984.2|13981.2|13986.3|13983.3|13988.2|13984.1|13984.1|13980.6|397
1582696800000|2020-02-26 06:00:00|13986.2|13983.2|13985.1|13982.1|13988.6|13984.2|13984.9|13980.6|323
1582697100000|2020-02-26 06:05:00|13985.2|13982.2|13987.5|13981.5|13987.9|13983.7|13984.8|13981.4|213
1582697400000|2020-02-26 06:10:00|13985.9|13982.9|13994.6|13988.6|13998.9|13992.9|13984.6|13981.3|432
1582697700000|2020-02-26 06:15:00|13994.5|13988.5|13994.5|13988.5|13996.4|13991.9|13991.6|13987.3|674
1582698000000|2020-02-26 06:20:00|13994.4|13988.4|13993.5|13987.5|13996|13991.4|13990.7|13986.2|524
1582698300000|2020-02-26 06:25:00|13993.4|13987.4|13991.8|13988.8|13996.5|13992.1|13991.6|13987.2|379
1582698600000|2020-02-26 06:30:00|13991.7|13988.7|13988.2|13985.2|13992.8|13988.8|13987.9|13984.6|368
1582698900000|2020-02-26 06:35:00|13988.1|13985.1|13989.8|13983.8|13990.2|13985.8|13986.8|13983.1|293
1582699200000|2020-02-26 06:40:00|13989.7|13983.7|13987.7|13984.7|13990.7|13986.3|13987.6|13983.6|304
1582699500000|2020-02-26 06:45:00|13987.8|13984.8|13987.2|13984.2|13989.8|13985.4|13986.7|13982.5|207
1582699800000|2020-02-26 06:50:00|13987.1|13984.1|13986.4|13983.4|13988.4|13984.3|13984.5|13980.1|311
1582700100000|2020-02-26 06:55:00|13986.5|13983.5|13987.9|13984.9|13989.5|13985|13986.1|13981.4|371
1582700400000|2020-02-26 07:00:00|13988|13985|13988.1|13985.1|13994.5|13989.9|13987.9|13983.2|372
1582700700000|2020-02-26 07:05:00|13988.2|13985.2|13988.8|13985.8|13990.9|13986.4|13987.2|13982.7|286
1582701000000|2020-02-26 07:10:00|13988.9|13985.9|13993|13990|13993.7|13990.1|13988.7|13985.6|218
1582701300000|2020-02-26 07:15:00|13993.1|13990.1|13992.2|13989.2|13997.2|13992.6|13990.1|13985.6|340
1582701600000|2020-02-26 07:20:00|13992.1|13989.1|13990.3|13987.3|13995.7|13991.4|13990.3|13985.6|287
1582701900000|2020-02-26 07:25:00|13990.2|13987.2|13991.2|13988.2|13991.7|13988.3|13989.4|13985.4|202
1582702200000|2020-02-26 07:30:00|13991.3|13988.3|13992.8|13989.8|13994.3|13989.8|13991.2|13987.2|175
1582702500000|2020-02-26 07:35:00|13992.7|13989.7|13988.9|13985.9|13994.1|13989.7|13988.9|13985.9|176
1582702800000|2020-02-26 07:40:00|13988.8|13985.8|13986|13983|13988.9|13985.9|13985.7|13981.1|183
1582703100000|2020-02-26 07:45:00|13986.1|13983.1|13985|13982|13989.1|13984.6|13984.9|13980.6|285
1582703400000|2020-02-26 07:50:00|13984.9|13981.9|13983.5|13980.5|13986.6|13982.8|13982.4|13978.1|296
1582703700000|2020-02-26 07:55:00|13983.6|13980.6|13985.8|13982.8|13989.6|13984.7|13983|13978.4|405
1582704000000|2020-02-26 08:00:00|13986|13983|13983.7|13980.7|13987.6|13983.3|13983|13978.6|388
1582704300000|2020-02-26 08:05:00|13983.6|13980.6|13981.8|13978.8|13985.3|13981|13981.6|13977.1|248
1582704600000|2020-02-26 08:10:00|13981.7|13978.7|13982.8|13979.8|13984.2|13981.2|13981.6|13977.8|213
1582704900000|2020-02-26 08:15:00|13982.7|13979.7|13982.9|13979.9|13986|13981.9|13982.7|13978.4|272
1582705200000|2020-02-26 08:20:00|13983|13980|13981.9|13978.9|13983|13980|13981.5|13978.5|185
1582705500000|2020-02-26 08:25:00|13981.8|13978.8|13979.4|13976.4|13981.9|13978.9|13979.3|13976.3|223
1582705800000|2020-02-26 08:30:00|13979.5|13976.5|13977.9|13974.9|13979.8|13976.6|13977.9|13973.8|175
1582706100000|2020-02-26 08:35:00|13978|13975|13976.9|13973.9|13979.2|13976.1|13976.8|13973.1|167
1582706400000|2020-02-26 08:40:00|13977|13974|13979.2|13976.2|13981.1|13976.7|13976.8|13972.7|212
1582706700000|2020-02-26 08:45:00|13979.5|13976.5|13977.7|13974.7|13980.8|13976.6|13977|13972.5|317
1582707000000|2020-02-26 08:50:00|13977.8|13974.8|13974.7|13971.7|13977.9|13974.9|13974.5|13971.1|296
1582707300000|2020-02-26 08:55:00|13974.6|13971.6|13973.9|13970.9|13976.5|13972.3|13972.8|13968.8|291
1582707600000|2020-02-26 09:00:00|13973.8|13970.8|13978.3|13972.3|13978.8|13974|13973.8|13969.5|436
1582707900000|2020-02-26 09:05:00|13978.4|13972.4|13979.5|13973.5|13980.9|13975.8|13977|13972.3|387
1582708200000|2020-02-26 09:10:00|13979.6|13973.6|13974.9|13971.9|13979.9|13975.5|13974.1|13970.1|334
1582708500000|2020-02-26 09:15:00|13974.8|13971.8|13973.2|13970.2|13976.6|13972.1|13972.1|13968.7|282
1582708800000|2020-02-26 09:20:00|13973.4|13970.4|13974.2|13971.2|13976.2|13971.9|13973.1|13968.6|323
1582709100000|2020-02-26 09:25:00|13974.1|13971.1|13974.9|13971.9|13977.6|13973.3|13973.9|13969.4|293
1582709400000|2020-02-26 09:30:00|13974.8|13971.8|13973.7|13970.7|13977|13972.4|13973.7|13969.5|263
1582709700000|2020-02-26 09:35:00|13973.8|13970.8|13976|13973|13977.6|13973.3|13973.3|13968.9|376
1582710000000|2020-02-26 09:40:00|13975.9|13972.9|13978.9|13972.9|13979|13973.8|13975|13970.5|338
1582710300000|2020-02-26 09:45:00|13978.8|13972.8|13975.7|13972.7|13978.9|13973.5|13974.8|13970.5|345
1582710600000|2020-02-26 09:50:00|13977.3|13971.3|13978.1|13975.1|13980.7|13976.1|13975.4|13971.1|291
1582710900000|2020-02-26 09:55:00|13978.2|13975.2|13981.2|13978.2|13984.5|13980.2|13978.2|13973.7|320
1582711200000|2020-02-26 10:00:00|13981|13978|13981.5|13975.5|13982.2|13978|13978.4|13973.9|327
1582711500000|2020-02-26 10:05:00|13981.6|13975.6|13979.7|13973.7|13981.6|13975.9|13977.5|13972.9|373
1582711800000|2020-02-26 10:10:00|13979.8|13973.8|13980.7|13974.7|13981.8|13976.3|13978.3|13973.4|310
1582712100000|2020-02-26 10:15:00|13980.5|13974.5|13980.5|13974.5|13981.2|13976.5|13978.1|13973.5|236
1582712400000|2020-02-26 10:20:00|13980.6|13974.6|13980|13974|13980.7|13976.3|13977.1|13972.7|235
1582712700000|2020-02-26 10:25:00|13979.9|13973.9|13982.1|13976.1|13982.2|13978|13978.5|13973.9|225
1582713000000|2020-02-26 10:30:00|13981.9|13975.9|13982.4|13976.4|13984|13979.8|13980.9|13975.7|297
1582713300000|2020-02-26 10:35:00|13982.5|13976.5|13981.8|13975.8|13983.6|13979.1|13978.7|13973.6|288
1582713600000|2020-02-26 10:40:00|13981.7|13975.7|13980.6|13977.6|13982.9|13978.4|13980.1|13975.3|237
1582713900000|2020-02-26 10:45:00|13980.7|13977.7|13981.2|13978.2|13981.8|13978.8|13979.7|13975.2|122
1582714200000|2020-02-26 10:50:00|13981.5|13978.5|13979.8|13976.8|13982.5|13978.6|13978.9|13974.4|173
1582714500000|2020-02-26 10:55:00|13979.9|13976.9|13980.5|13974.5|13980.9|13976.9|13978.1|13973.6|162
1582714800000|2020-02-26 11:00:00|13980.6|13974.6|13979.6|13976.6|13981.1|13976.7|13978.9|13974.3|163
1582715100000|2020-02-26 11:05:00|13979.7|13976.7|13978.1|13975.1|13979.9|13976.7|13977|13972.5|199
1582715400000|2020-02-26 11:10:00|13978.2|13975.2|13981.4|13975.4|13982.6|13978.2|13978.2|13975.1|217
1582715700000|2020-02-26 11:15:00|13981.5|13975.5|13982.1|13976.1|13982.3|13977.8|13979.8|13975.3|157
1582716000000|2020-02-26 11:20:00|13982.2|13976.2|13979|13976|13982.3|13977.8|13978.1|13973.5|192
1582716300000|2020-02-26 11:25:00|13978.9|13975.9|13978|13975|13980.6|13976.2|13977.8|13974.2|160
1582716600000|2020-02-26 11:30:00|13978.1|13975.1|13980|13977|13980.5|13977.1|13978|13974.1|176
1582716900000|2020-02-26 11:35:00|13980.1|13977.1|13977.7|13974.7|13981.4|13977.4|13977.1|13973.5|159
1582717200000|2020-02-26 11:40:00|13977.8|13974.8|13977.7|13974.7|13979.4|13974.9|13976.8|13972.4|152
1582717500000|2020-02-26 11:45:00|13977.9|13974.9|13977.8|13974.8|13980.3|13975.8|13977.8|13973.3|152
1582717800000|2020-02-26 11:50:00|13977.9|13974.9|13980.5|13974.5|13981|13976.5|13977.1|13973.2|197
1582718100000|2020-02-26 11:55:00|13980.6|13974.6|13981.2|13975.2|13981.4|13976.7|13978.8|13974.2|176
1582718400000|2020-02-26 12:00:00|13981.1|13975.1|13977|13971|13981.7|13977.3|13974|13969.4|300
1582718700000|2020-02-26 12:05:00|13977.1|13971.1|13973.6|13967.6|13977.1|13972.1|13972|13967.4|348
1582719000000|2020-02-26 12:10:00|13973.7|13967.7|13977.1|13971.1|13977.1|13972.1|13971.9|13967.5|376
1582719300000|2020-02-26 12:15:00|13977|13971|13977.1|13971.1|13979.1|13974.4|13976.5|13970.5|311
1582719600000|2020-02-26 12:20:00|13977.2|13971.2|13978.8|13972.8|13979.2|13973.2|13977.1|13971.1|237
1582719900000|2020-02-26 12:25:00|13978.9|13972.9|13979|13973|13979.9|13974|13976.3|13971.6|251
1582720200000|2020-02-26 12:30:00|13978.9|13972.9|13980.9|13974.9|13982|13977.4|13978.8|13972.8|221
1582720500000|2020-02-26 12:35:00|13980.8|13974.8|13979.1|13976.1|13980.9|13976.3|13978.4|13974|169
1582720800000|2020-02-26 12:40:00|13979.2|13976.2|13982.5|13976.5|13982.5|13978|13978.8|13973.9|328
1582721100000|2020-02-26 12:45:00|13982.4|13976.4|13980.9|13974.9|13982.5|13978|13979.7|13973.7|337
1582721400000|2020-02-26 12:50:00|13981.1|13975.1|13984.7|13978.7|13984.9|13978.9|13978.9|13974.5|316
1582721700000|2020-02-26 12:55:00|13984.8|13978.8|13984.4|13978.4|13985.2|13980.5|13982.3|13977.6|371
1582722000000|2020-02-26 13:00:00|13984.3|13978.3|13984.4|13978.4|13985.8|13981.5|13982.2|13977.7|411
1582722300000|2020-02-26 13:05:00|13984.3|13978.3|13984.6|13978.6|13984.9|13980.3|13982.1|13977.7|333
1582722600000|2020-02-26 13:10:00|13984.5|13978.5|13984.8|13978.8|13984.8|13980.1|13982.2|13977.8|251
1582722900000|2020-02-26 13:15:00|13984.7|13978.7|13983.4|13977.4|13985.7|13981.1|13981.6|13976.8|408
1582723200000|2020-02-26 13:20:00|13983.5|13977.5|13980.5|13974.5|13983.8|13979|13978.7|13973.9|458
1582723500000|2020-02-26 13:25:00|13980.4|13974.4|13981.1|13975.1|13981.9|13977.3|13978.9|13974.3|413
1582723800000|2020-02-26 13:30:00|13981|13975|13978.6|13975.6|13981.7|13976.9|13978|13973.5|425
1582724100000|2020-02-26 13:35:00|13978.5|13975.5|13981.3|13975.3|13981.8|13977.1|13977.6|13973.5|290
1582724400000|2020-02-26 13:40:00|13981.4|13975.4|13983.9|13977.9|13984.6|13978.6|13979.8|13975.2|499
1582724700000|2020-02-26 13:45:00|13984|13978|13986.6|13980.6|13987.5|13983.1|13983.9|13977.9|509
1582725000000|2020-02-26 13:50:00|13985|13982|13985.4|13979.4|13987.8|13983.2|13983.2|13978.7|430
1582725300000|2020-02-26 13:55:00|13985.3|13979.3|13986.7|13980.7|13987.3|13982.9|13984|13979.3|356
1582725600000|2020-02-26 14:00:00|13986.6|13980.6|13985.1|13979.1|13987.2|13982.7|13981.3|13976.7|448
1582725900000|2020-02-26 14:05:00|13985.2|13979.2|13984.1|13978.1|13985.2|13980.6|13981.4|13977.1|377
1582726200000|2020-02-26 14:10:00|13984.2|13978.2|13981.1|13975.1|13984.2|13978.2|13979.1|13974.4|389
1582726500000|2020-02-26 14:15:00|13981|13975|13983.1|13977.1|13983.6|13977.6|13978.2|13973.6|445
1582726800000|2020-02-26 14:20:00|13983|13977|13983.7|13977.7|13985.7|13980.8|13982.2|13977|323
1582727100000|2020-02-26 14:25:00|13983.9|13977.9|13986.9|13980.9|13988.2|13983.6|13983.9|13977.9|393
1582727400000|2020-02-26 14:30:00|13987|13981|13986.1|13983.1|13989.8|13984.5|13986|13980.7|652
1582727700000|2020-02-26 14:35:00|13986.2|13983.2|13983.3|13980.3|13987.9|13983.4|13982.5|13978|553
1582728000000|2020-02-26 14:40:00|13983.2|13980.2|13979.1|13976.1|13986|13981.4|13978.6|13974.3|671
1582728300000|2020-02-26 14:45:00|13979.4|13976.4|13976.6|13973.6|13982.2|13977.5|13976.5|13972.6|469
1582728600000|2020-02-26 14:50:00|13976.5|13973.5|13977.8|13971.8|13980.7|13976|13975.9|13971.4|485
1582728900000|2020-02-26 14:55:00|13977.9|13971.9|13978.7|13972.7|13978.9|13973.8|13976.2|13971.6|313
1582729200000|2020-02-26 15:00:00|13978.6|13972.6|13980.5|13974.5|13981.4|13976.8|13977.7|13971.9|410
1582729500000|2020-02-26 15:05:00|13980.3|13974.3|13980.3|13974.3|13981.1|13976.3|13977.7|13973.4|494
1582729800000|2020-02-26 15:10:00|13980.4|13974.4|13978.4|13972.4|13980.8|13975.5|13976|13971.6|566
1582730100000|2020-02-26 15:15:00|13978.5|13972.5|13978.2|13972.2|13979.8|13975|13976.4|13971.9|507
1582730400000|2020-02-26 15:20:00|13978.4|13972.4|13974.3|13971.3|13978.7|13974.2|13974.2|13970.1|265
1582730700000|2020-02-26 15:25:00|13974.2|13971.2|13976.2|13970.2|13976.7|13972.1|13973.3|13969|448
1582731000000|2020-02-26 15:30:00|13976.1|13970.1|13971.8|13968.8|13976.3|13971.7|13971.7|13967.6|435
1582731300000|2020-02-26 15:35:00|13971.5|13968.5|13972.2|13969.2|13974.6|13970|13971.5|13967.5|327
1582731600000|2020-02-26 15:40:00|13972.1|13969.1|13972|13969|13973.7|13969.6|13971.8|13967.6|222
1582731900000|2020-02-26 15:45:00|13972.1|13969.1|13972|13969|13974.5|13970|13971.5|13967.5|373
1582732200000|2020-02-26 15:50:00|13971.9|13968.9|13974.6|13968.6|13974.6|13970.4|13971.7|13967.6|246
1582732500000|2020-02-26 15:55:00|13974.9|13968.9|13973.3|13970.3|13980.2|13975.3|13973.3|13968.8|611
1582732800000|2020-02-26 16:00:00|13974.8|13968.8|13975.3|13969.3|13976.5|13971.4|13973|13968.3|448
1582733100000|2020-02-26 16:05:00|13975.4|13969.4|13975.6|13969.6|13975.8|13970.5|13973.5|13969|186
1582733400000|2020-02-26 16:10:00|13975.4|13969.4|13976.9|13973.9|13978.7|13974.4|13973.4|13968.7|449
1582733700000|2020-02-26 16:15:00|13977|13974|13973.3|13970.3|13979.7|13974.8|13973.3|13968.7|336
1582734000000|2020-02-26 16:20:00|13973.2|13970.2|13971.3|13968.3|13975.7|13970.8|13971.1|13966.7|405
1582734300000|2020-02-26 16:25:00|13971.4|13968.4|13969.9|13966.9|13972.6|13968.4|13969.5|13966.4|246
1582734600000|2020-02-26 16:30:00|13970|13967|13969.9|13966.9|13972.8|13969.3|13969.8|13965.9|367
1582734900000|2020-02-26 16:35:00|13970|13967|13969.8|13966.8|13972.8|13968.1|13969.6|13965.4|356
1582735200000|2020-02-26 16:40:00|13969.7|13966.7|13973.5|13967.5|13973.7|13969.3|13969.7|13965.6|287
1582735500000|2020-02-26 16:45:00|13973.6|13967.6|13972.3|13966.3|13973.8|13969.2|13970.8|13966.1|218
1582735800000|2020-02-26 16:50:00|13972.4|13966.4|13972.5|13966.5|13972.9|13967.5|13970.2|13965.7|278
1582736100000|2020-02-26 16:55:00|13972.2|13966.2|13970.8|13967.8|13972.9|13968.4|13970.1|13965.8|373
1582736400000|2020-02-26 17:00:00|13970.9|13967.9|13971.4|13968.4|13973|13968.5|13969.6|13965.3|303
1582736700000|2020-02-26 17:05:00|13971.5|13968.5|13972|13966|13974|13969.5|13970.8|13965.9|269
1582737000000|2020-02-26 17:10:00|13971.9|13965.9|13972.1|13966.1|13972.7|13966.7|13971.9|13965.9|132
1582737300000|2020-02-26 17:15:00|13972.2|13966.2|13972.2|13966.2|13972.7|13966.7|13972|13966|165
1582737600000|2020-02-26 17:20:00|13972.3|13966.3|13972|13966|13972.5|13967.7|13970.3|13965.7|245
1582737900000|2020-02-26 17:25:00|13971.9|13965.9|13971.6|13965.6|13972.3|13967.6|13970|13965.6|210
1582738200000|2020-02-26 17:30:00|13971.5|13965.5|13969.9|13966.9|13971.5|13967.1|13968.9|13964.5|196
1582738500000|2020-02-26 17:35:00|13969.8|13966.8|13970.7|13967.7|13972.4|13967.9|13969.2|13964.7|266
1582738800000|2020-02-26 17:40:00|13972.1|13966.1|13970.8|13967.8|13972.5|13968.1|13970.5|13965.5|262
1582739100000|2020-02-26 17:45:00|13970.9|13967.9|13972.4|13966.4|13972.6|13968|13970.1|13965.3|404
1582739400000|2020-02-26 17:50:00|13972.5|13966.5|13973.6|13967.6|13973.8|13969.4|13970.8|13966.2|307
1582739700000|2020-02-26 17:55:00|13973.5|13967.5|13976.9|13970.9|13977.1|13971.1|13973.5|13967.5|352
1582740000000|2020-02-26 18:00:00|13976.8|13970.8|13977.2|13971.2|13978.7|13973.7|13974.8|13970.3|218
1582740300000|2020-02-26 18:05:00|13977.3|13971.3|13979.5|13973.5|13980.1|13974.1|13976.3|13971.2|272
1582740600000|2020-02-26 18:10:00|13979.7|13973.7|13981.6|13975.6|13981.8|13975.8|13979.5|13973.5|133
1582740900000|2020-02-26 18:15:00|13981.7|13975.7|13981.3|13975.3|13982.9|13978.5|13979.4|13974.8|197
1582741200000|2020-02-26 18:20:00|13981.2|13975.2|13981|13975|13982.1|13976.6|13979.6|13974.7|242
1582741500000|2020-02-26 18:25:00|13980.9|13974.9|13978.5|13972.5|13981|13976.2|13976.3|13971.7|334
1582741800000|2020-02-26 18:30:00|13978.9|13972.9|13978.4|13972.4|13979.7|13974.9|13977.7|13972.1|402
1582742100000|2020-02-26 18:35:00|13978.5|13972.5|13979.6|13973.6|13979.8|13974.9|13977.7|13971.8|466
1582742400000|2020-02-26 18:40:00|13979.7|13973.7|13976.9|13973.9|13979.9|13974.6|13976.5|13971.7|497
1582742700000|2020-02-26 18:45:00|13977|13974|13979.9|13973.9|13980.7|13975.7|13976.7|13971.8|480
1582743000000|2020-02-26 18:50:00|13978.4|13975.4|13980.4|13974.4|13980.7|13975.9|13978.2|13973.6|390
1582743300000|2020-02-26 18:55:00|13980.5|13974.5|13981.9|13975.9|13982.5|13977.5|13978.4|13973.9|406
1582743600000|2020-02-26 19:00:00|13982|13976|13982.1|13976.1|13983.1|13978|13980.5|13975.8|316
1582743900000|2020-02-26 19:05:00|13982.2|13976.2|13980.4|13974.4|13982.5|13976.5|13978.4|13974|380
1582744200000|2020-02-26 19:10:00|13980.6|13974.6|13980|13974|13981.1|13975.1|13979.5|13973.5|370
1582744500000|2020-02-26 19:15:00|13979.9|13973.9|13980.1|13974.1|13980.6|13975.7|13978|13973.4|293
1582744800000|2020-02-26 19:20:00|13980|13974|13979.5|13973.5|13981|13975.8|13978.8|13973.4|228
1582745100000|2020-02-26 19:25:00|13977.9|13974.9|13978.9|13972.9|13979.5|13974.9|13977.5|13971.9|312
1582745400000|2020-02-26 19:30:00|13979|13973|13977.4|13971.4|13979.2|13973.2|13976.3|13970.3|332
1582745700000|2020-02-26 19:35:00|13977.3|13971.3|13976.4|13970.4|13977.4|13972.5|13974.8|13968.8|255
1582746000000|2020-02-26 19:40:00|13976.5|13970.5|13974.7|13968.7|13976.8|13971.2|13974.2|13968.2|220
1582746300000|2020-02-26 19:45:00|13974.8|13968.8|13974.5|13968.5|13974.9|13968.9|13973.6|13967.6|287
1582746600000|2020-02-26 19:50:00|13974.4|13968.4|13972.9|13966.9|13975.2|13969.2|13972.8|13966.8|289
1582746900000|2020-02-26 19:55:00|13973|13967|13974.3|13968.3|13974.6|13968.6|13971.5|13965.5|391
1582747200000|2020-02-26 20:00:00|13974.6|13968.6|13973.9|13967.9|13975.1|13969.1|13972.5|13966.5|497
1582747500000|2020-02-26 20:05:00|13974|13968|13974.5|13968.5|13975.1|13969.1|13973.8|13967.8|371
1582747800000|2020-02-26 20:10:00|13974.4|13968.4|13973.5|13967.5|13975.1|13969.1|13972.4|13966.4|398
1582748100000|2020-02-26 20:15:00|13973.6|13967.6|13972.9|13966.9|13973.9|13967.9|13972.8|13966.8|561
1582748400000|2020-02-26 20:20:00|13973|13967|13973.7|13967.7|13974.1|13968.1|13972.9|13966.9|500
1582748700000|2020-02-26 20:25:00|13973.6|13967.6|13973.6|13967.6|13974|13968|13972.5|13966.5|416
1582749000000|2020-02-26 20:30:00|13973.5|13967.5|13973.7|13967.7|13974.1|13968.1|13972.3|13966.3|513
1582749300000|2020-02-26 20:35:00|13973.9|13967.9|13973.3|13967.3|13974.2|13968.2|13972.8|13966.8|382
1582749600000|2020-02-26 20:40:00|13973.2|13967.2|13973.9|13967.9|13974.4|13968.4|13972.9|13966.9|312
1582749900000|2020-02-26 20:45:00|13973.8|13967.8|13973.7|13967.7|13975|13969|13973|13967|429
1582750200000|2020-02-26 20:50:00|13973.6|13967.6|13973.3|13967.3|13974|13968|13972.8|13966.8|447
1582750500000|2020-02-26 20:55:00|13973.4|13967.4|13976.9|13970.9|13976.9|13970.9|13973.2|13967.2|359
1582750800000|2020-02-26 21:00:00|13976.8|13970.8|13977.2|13971.2|13977.3|13971.3|13975.6|13969.6|157
1582751100000|2020-02-26 21:05:00|13977.1|13971.1|13977.1|13971.1|13977.4|13971.4|13976.9|13970.9|81
1582751400000|2020-02-26 21:10:00|13977|13971|13977.2|13971.2|13977.9|13971.9|13977|13971|90
1582751700000|2020-02-26 21:15:00|13977.3|13971.3|13977.4|13971.4|13977.7|13971.7|13976.9|13970.9|71
1582752000000|2020-02-26 21:20:00|13977.6|13971.6|13977.5|13971.5|13977.7|13971.7|13976.9|13970.9|82
1582752300000|2020-02-26 21:25:00|13977.6|13971.6|13977.5|13971.5|13977.6|13971.6|13977.1|13971.1|52
1582752600000|2020-02-26 21:30:00|13977.6|13971.6|13976.6|13970.6|13977.6|13971.6|13975.8|13969.8|86
1582752900000|2020-02-26 21:35:00|13976.7|13970.7|13977.6|13971.6|13977.7|13971.7|13976.5|13970.5|77
1582753200000|2020-02-26 21:40:00|13977.5|13971.5|13977.7|13971.7|13977.9|13973.2|13976.1|13971.2|79
1582753500000|2020-02-26 21:45:00|13977.8|13971.8|13981.4|13975.3|13982|13976|13975.9|13971.4|115
1582753800000|2020-02-26 21:50:00|13981.5|13975.4|13981.5|13975.5|13982.8|13976.1|13980.9|13974.4|121
1582754100000|2020-02-26 21:55:00|13981.7|13974.7|13981.6|13971.7|13983.4|13975.9|13980.4|13971.3|209
1582754400000|2020-02-26 22:00:00|13981.5|13971.3|13980.7|13973.8|13981.5|13973.8|13980.7|13970.6|20
1582754700000|2020-02-26 22:05:00|13980.3|13971.8|13980.8|13972.9|13985.9|13976.3|13980.3|13970.9|112
1582755000000|2020-02-26 22:10:00|13980.9|13973.7|13980.7|13972.5|13983.8|13973.7|13980.4|13971.8|93
1582755300000|2020-02-26 22:15:00|13980.6|13972.9|13980.7|13972.7|13981|13973.7|13980.4|13971.7|99
1582755600000|2020-02-26 22:20:00|13980.6|13973.7|13980.6|13972.6|13981|13973.7|13980|13972|119
1582755900000|2020-02-26 22:25:00|13980.7|13972.1|13980.6|13972.6|13981.1|13973.8|13980.4|13971.5|112
1582756200000|2020-02-26 22:30:00|13980.9|13972.5|13980.1|13972.4|13980.9|13973.4|13979.6|13971.5|602
1582756500000|2020-02-26 22:35:00|13980.2|13972.7|13980.2|13972.3|13981|13973.2|13979.5|13971.9|673
1582756800000|2020-02-26 22:40:00|13980.1|13972.4|13980|13972.3|13980.5|13972.8|13979.5|13971.8|833
1582757100000|2020-02-26 22:45:00|13980.2|13972.1|13980.2|13972.3|13981.4|13973|13979.2|13971.2|720
1582757400000|2020-02-26 22:50:00|13980|13972.4|13979.9|13972.3|13981.8|13973.8|13978.8|13971.6|440
1582757700000|2020-02-26 22:55:00|13980.4|13972.1|13981|13971.9|13981|13972.8|13979.2|13971.3|521
1582758000000|2020-02-26 23:00:00|13980.7|13972.5|13980|13974|13981.2|13975.2|13979.3|13972.2|174
1582758300000|2020-02-26 23:05:00|13979.3|13973.3|13979.8|13973.8|13981.1|13975.1|13979.3|13973.3|80
1582758600000|2020-02-26 23:10:00|13979.7|13973.7|13979.6|13973.6|13980.4|13974.4|13979.3|13973.3|119
1582758900000|2020-02-26 23:15:00|13979.9|13973.9|13980.3|13974.3|13980.7|13974.7|13979.8|13973.8|79
1582759200000|2020-02-26 23:20:00|13980.2|13974.2|13980.2|13974.2|13981.2|13975.2|13980|13974|69
1582759500000|2020-02-26 23:25:00|13980.1|13974.1|13980.6|13974.6|13981.1|13975.1|13979.9|13973.9|82
1582759800000|2020-02-26 23:30:00|13980.5|13974.5|13980.2|13974.2|13980.5|13974.5|13979.7|13973.7|126
1582760100000|2020-02-26 23:35:00|13980.4|13974.4|13980.6|13974.6|13981.2|13975.2|13980.2|13974.2|96
1582760400000|2020-02-26 23:40:00|13980.4|13974.4|13980.9|13974.9|13981.1|13975.1|13980|13974|215
1582760700000|2020-02-26 23:45:00|13981|13975|13981.1|13975.1|13981.4|13975.4|13980.5|13974.5|144
1582761000000|2020-02-26 23:50:00|13981|13975|13980.5|13974.5|13981.5|13975.5|13980.3|13974.3|204
1582761300000|2020-02-26 23:55:00|13980.4|13974.4|13978|13972|13982.2|13976.2|13976.3|13970.3|497
1582761600000|2020-02-27 00:00:00|13978.1|13972.1|13978.3|13972.3|13981.6|13975.6|13977.2|13971.2|661
1582761900000|2020-02-27 00:05:00|13978.2|13972.2|13979.2|13973.2|13982.2|13976.2|13975.8|13969.8|774
1582762200000|2020-02-27 00:10:00|13979.4|13973.4|13972.8|13966.8|13979.7|13973.7|13972.7|13966.7|619
1582762500000|2020-02-27 00:15:00|13972.3|13966.3|13974.2|13968.2|13976.4|13970.4|13970.8|13964.8|655
1582762800000|2020-02-27 00:20:00|13974.3|13968.3|13972|13966|13976.6|13970.6|13971.5|13965.5|621
1582763100000|2020-02-27 00:25:00|13972.3|13966.3|13971.6|13965.6|13974.5|13968.5|13970.4|13964.4|380
1582763400000|2020-02-27 00:30:00|13971.5|13965.5|13970.6|13964.6|13973.1|13967.1|13968.8|13964.1|407
1582763700000|2020-02-27 00:35:00|13970.5|13964.5|13970.7|13964.7|13971.6|13966.2|13966.3|13961.9|632
1582764000000|2020-02-27 00:40:00|13970.6|13964.6|13969.1|13963.1|13971.2|13965.2|13967.5|13962.5|448
1582764300000|2020-02-27 00:45:00|13969|13963|13967.8|13964.8|13970.5|13965|13965.3|13961.1|553
1582764600000|2020-02-27 00:50:00|13967.9|13964.9|13972.3|13966.3|13975.4|13970|13967.8|13963.5|647
1582764900000|2020-02-27 00:55:00|13972.2|13966.2|13973.5|13967.5|13973.7|13967.9|13967.4|13961.4|534
1582765200000|2020-02-27 01:00:00|13973.6|13967.6|13976.6|13970.6|13977.2|13971.5|13968.9|13964.4|734
1582765500000|2020-02-27 01:05:00|13976.7|13970.7|13977.6|13971.6|13977.6|13973|13973.1|13968.4|620
1582765800000|2020-02-27 01:10:00|13975.9|13972.9|13975.9|13969.9|13977.9|13973.4|13973.8|13968.6|577
1582766100000|2020-02-27 01:15:00|13975.8|13969.8|13974.5|13968.5|13977|13971|13970.3|13965.6|602
1582766400000|2020-02-27 01:20:00|13974.3|13968.3|13971|13968|13974.5|13969.9|13970.8|13966.2|548
1582766700000|2020-02-27 01:25:00|13972.6|13966.6|13974.3|13968.3|13974.4|13970|13970.8|13966.2|452
1582767000000|2020-02-27 01:30:00|13974.2|13968.2|13975.9|13972.9|13977.8|13973.4|13972|13967.8|506
1582767300000|2020-02-27 01:35:00|13976|13973|13978|13972|13980.8|13975.9|13975.8|13970.6|624
1582767600000|2020-02-27 01:40:00|13977.9|13971.9|13978.5|13972.5|13979.7|13974.1|13975.3|13970.4|581
1582767900000|2020-02-27 01:45:00|13978.4|13972.4|13978.4|13972.4|13980.8|13975.7|13976.6|13971.7|444
1582768200000|2020-02-27 01:50:00|13978.5|13972.5|13976.3|13973.3|13978.9|13973.8|13974.4|13969.7|528
1582768500000|2020-02-27 01:55:00|13976.2|13973.2|13976.5|13973.5|13979.4|13975.3|13975|13970.7|428
1582768800000|2020-02-27 02:00:00|13976.6|13973.6|13974.9|13971.9|13978.4|13974.3|13973.9|13969.6|399
1582769100000|2020-02-27 02:05:00|13974.8|13971.8|13972.2|13969.2|13977|13972.5|13971.6|13967.6|496
1582769400000|2020-02-27 02:10:00|13972.1|13969.1|13971.9|13968.9|13974.1|13970|13971.7|13968|174
1582769700000|2020-02-27 02:15:00|13972.1|13969.1|13974.3|13971.3|13975.8|13972.1|13971.9|13967.6|263
1582770000000|2020-02-27 02:20:00|13974.4|13971.4|13974.7|13971.7|13976.6|13972.2|13973.4|13969.1|298
1582770300000|2020-02-27 02:25:00|13974.6|13971.6|13974.5|13971.5|13976|13971.8|13972|13967.6|421
1582770600000|2020-02-27 02:30:00|13974.4|13971.4|13972.5|13969.5|13976.3|13971.7|13971.6|13967.7|366
1582770900000|2020-02-27 02:35:00|13972.6|13969.6|13970.6|13967.6|13973.9|13970.1|13970.5|13966.3|306
1582771200000|2020-02-27 02:40:00|13970.7|13967.7|13969.6|13966.6|13972.1|13968.1|13969.3|13966|327
1582771500000|2020-02-27 02:45:00|13969.7|13966.7|13966.9|13963.9|13970|13967|13966.4|13963|371
1582771800000|2020-02-27 02:50:00|13966.8|13963.8|13969.9|13966.9|13971.1|13967.3|13966.8|13963.2|479
1582772100000|2020-02-27 02:55:00|13970|13967|13969.4|13966.4|13971.2|13967.2|13967.8|13963.9|364
1582772400000|2020-02-27 03:00:00|13969.5|13966.5|13969.6|13966.6|13972.4|13967.7|13968.8|13964.7|335
1582772700000|2020-02-27 03:05:00|13969.5|13966.5|13970.5|13964.5|13972|13967.7|13968.1|13963.4|354
1582773000000|2020-02-27 03:10:00|13970.4|13964.4|13970.7|13964.7|13971.5|13967|13968.5|13964|253
1582773300000|2020-02-27 03:15:00|13970.6|13964.6|13969.1|13966.1|13972.5|13968|13968.3|13963.8|353
1582773600000|2020-02-27 03:20:00|13969.2|13966.2|13967.3|13964.3|13972.1|13967.7|13966.6|13962.2|302
1582773900000|2020-02-27 03:25:00|13967.4|13964.4|13969.9|13966.9|13971.5|13967.5|13966.5|13962.4|347
1582774200000|2020-02-27 03:30:00|13969.8|13966.8|13966.9|13963.9|13971|13966.9|13965.7|13961.5|253
1582774500000|2020-02-27 03:35:00|13966.8|13963.8|13969.5|13966.5|13972.7|13968|13966.3|13961.8|269
1582774800000|2020-02-27 03:40:00|13970.8|13964.8|13970.8|13964.8|13971.3|13966.6|13967.8|13963.4|295
1582775100000|2020-02-27 03:45:00|13970.9|13964.9|13969.6|13966.6|13972.7|13968.1|13969.4|13964.8|301
1582775400000|2020-02-27 03:50:00|13969.7|13966.7|13971.8|13965.8|13973.2|13968.6|13969.7|13965.3|319
1582775700000|2020-02-27 03:55:00|13971.9|13965.9|13969.4|13966.4|13972|13967.4|13968.2|13963.6|295
1582776000000|2020-02-27 04:00:00|13969.3|13966.3|13972.5|13966.5|13973.3|13968.8|13969|13964.5|319
1582776300000|2020-02-27 04:05:00|13970.9|13967.9|13972.4|13966.4|13972.4|13967.9|13967.9|13963.5|328
1582776600000|2020-02-27 04:10:00|13972.3|13966.3|13972.4|13966.4|13973.5|13968.8|13970.6|13966.1|305
1582776900000|2020-02-27 04:15:00|13972.5|13966.5|13972.7|13966.7|13973.5|13968.8|13970.9|13966.3|277
1582777200000|2020-02-27 04:20:00|13972.6|13966.6|13972.4|13966.4|13973.8|13968.4|13970.4|13965.9|223
1582777500000|2020-02-27 04:25:00|13972.3|13966.3|13972.2|13969.2|13974.5|13970.1|13970.9|13966.3|252
1582777800000|2020-02-27 04:30:00|13972.1|13969.1|13974.5|13971.5|13976.5|13972|13972|13968.4|434
1582778100000|2020-02-27 04:35:00|13974.6|13971.6|13977.1|13971.1|13977.2|13972.7|13974|13969.7|271
1582778400000|2020-02-27 04:40:00|13977.2|13971.2|13976.9|13970.9|13977.5|13973.3|13975.1|13970.5|231
1582778700000|2020-02-27 04:45:00|13977|13971|13975|13972|13977.3|13972.8|13974.9|13970.7|240
1582779000000|2020-02-27 04:50:00|13975.1|13972.1|13976|13973|13977.6|13973.5|13975.1|13970.6|249
1582779300000|2020-02-27 04:55:00|13975.9|13972.9|13978.5|13972.5|13978.6|13974.4|13975.1|13971.3|365
1582779600000|2020-02-27 05:00:00|13978.4|13972.4|13973.1|13970.1|13979.2|13974.7|13973|13968.4|367
1582779900000|2020-02-27 05:05:00|13973|13970|13974.8|13968.8|13975.5|13970.9|13972.8|13968.1|391
1582780200000|2020-02-27 05:10:00|13974.9|13968.9|13975.9|13969.9|13977|13972.4|13972.9|13968|424
1582780500000|2020-02-27 05:15:00|13976|13970|13973.5|13970.5|13976.1|13971.5|13971.7|13966.9|356
1582780800000|2020-02-27 05:20:00|13973.6|13970.6|13973.3|13970.3|13975.7|13971.3|13973|13968.5|382
1582781100000|2020-02-27 05:25:00|13973.4|13970.4|13976.3|13970.3|13976.4|13971.8|13973|13968.5|337
1582781400000|2020-02-27 05:30:00|13974.8|13971.8|13972.5|13969.5|13976.3|13971.9|13972|13967.5|317
1582781700000|2020-02-27 05:35:00|13972.4|13969.4|13972.9|13969.9|13974.5|13970.3|13972.3|13967.5|220
1582782000000|2020-02-27 05:40:00|13972.8|13969.8|13972|13969|13974.5|13970.5|13972|13967.5|383
1582782300000|2020-02-27 05:45:00|13972.1|13969.1|13974.9|13971.9|13976.7|13972|13971.6|13967.6|390
1582782600000|2020-02-27 05:50:00|13975|13972|13973.5|13970.5|13977.8|13973.3|13973.2|13968.6|330
1582782900000|2020-02-27 05:55:00|13973.6|13970.6|13972.8|13969.8|13976.6|13971.3|13971.5|13967.6|341
1582783200000|2020-02-27 06:00:00|13972.9|13969.9|13972.7|13969.7|13975.5|13971|13972.5|13968.1|323
1582783500000|2020-02-27 06:05:00|13972.8|13969.8|13977.1|13971.1|13977.6|13972.9|13971.9|13967.6|332
1582783800000|2020-02-27 06:10:00|13977.2|13971.2|13975.5|13972.5|13977.5|13973.2|13975|13970.6|376
1582784100000|2020-02-27 06:15:00|13975.4|13972.4|13975.4|13972.4|13978.7|13974.3|13974.9|13970.6|396
1582784400000|2020-02-27 06:20:00|13975.3|13972.3|13975.1|13972.1|13978|13973.4|13974.8|13970.5|417
1582784700000|2020-02-27 06:25:00|13976.6|13970.6|13974.5|13971.5|13977|13973.3|13973.7|13969.4|285
1582785000000|2020-02-27 06:30:00|13974.4|13971.4|13972.5|13969.5|13975.9|13971.6|13970.2|13965.8|383
1582785300000|2020-02-27 06:35:00|13972.6|13969.6|13971|13968|13974.1|13969.6|13969.6|13965.2|394
1582785600000|2020-02-27 06:40:00|13971.1|13968.1|13970|13967|13973.4|13969.1|13969.7|13966.6|267
1582785900000|2020-02-27 06:45:00|13970.1|13967.1|13970|13967|13971.4|13967.3|13969.6|13965.2|217
1582786200000|2020-02-27 06:50:00|13970.1|13967.1|13972.6|13966.6|13972.9|13968.8|13969.5|13966|389
1582786500000|2020-02-27 06:55:00|13972.5|13966.5|13969.9|13966.9|13972.9|13968.2|13969.6|13965.6|312
1582786800000|2020-02-27 07:00:00|13970|13967|13971|13968|13971|13968|13969.6|13966.6|208
1582787100000|2020-02-27 07:05:00|13971.1|13968.1|13970|13967|13971.3|13968.3|13969.5|13966.5|185
1582787400000|2020-02-27 07:10:00|13969.9|13966.9|13967.7|13964.7|13970|13967|13967.6|13964.6|216
1582787700000|2020-02-27 07:15:00|13967.8|13964.8|13963|13960|13968.4|13964.8|13962.9|13958.7|318
1582788000000|2020-02-27 07:20:00|13962.9|13959.9|13962.1|13959.1|13964.9|13961.2|13962.1|13958.7|238
1582788300000|2020-02-27 07:25:00|13962.2|13959.2|13962.3|13959.3|13964.2|13959.9|13961.3|13958.2|180
1582788600000|2020-02-27 07:30:00|13962.4|13959.4|13961.8|13958.8|13964.3|13960|13961.6|13957.8|234
1582788900000|2020-02-27 07:35:00|13961.7|13958.7|13959.5|13956.5|13961.8|13958.8|13959.1|13955.8|228
1582789200000|2020-02-27 07:40:00|13959.6|13956.6|13961.3|13958.3|13961.9|13958.9|13958.6|13954.6|303
1582789500000|2020-02-27 07:45:00|13961.4|13958.4|13959.7|13956.7|13963.4|13959|13959.4|13955.1|285
1582789800000|2020-02-27 07:50:00|13959.8|13956.8|13958.7|13955.7|13961.4|13956.9|13958.6|13954.4|272
1582790100000|2020-02-27 07:55:00|13958.8|13955.8|13959.5|13956.5|13960.7|13957.6|13958.6|13954.6|260
1582790400000|2020-02-27 08:00:00|13959.4|13956.4|13958.9|13955.9|13961.8|13957.8|13958.4|13955.4|253
1582790700000|2020-02-27 08:05:00|13958.8|13955.8|13960.3|13957.3|13961|13957.3|13958.5|13954.9|242
1582791000000|2020-02-27 08:10:00|13960.2|13957.2|13958.9|13955.9|13960.6|13957.3|13957.9|13954.2|252
1582791300000|2020-02-27 08:15:00|13958.8|13955.8|13958|13955|13959|13956|13957.6|13954.6|231
1582791600000|2020-02-27 08:20:00|13958.1|13955.1|13956.7|13953.7|13959.3|13955.1|13956.4|13953.2|260
1582791900000|2020-02-27 08:25:00|13956.8|13953.8|13954.7|13951.7|13959.4|13955|13954.4|13951.4|254
1582792200000|2020-02-27 08:30:00|13954.6|13951.6|13952.5|13949.5|13955.7|13952.7|13952.4|13949.4|300
1582792500000|2020-02-27 08:35:00|13952.4|13949.4|13943.3|13940.3|13952.9|13949.9|13941|13935|458
1582792800000|2020-02-27 08:40:00|13943.5|13940.5|13945|13942|13946.9|13943.1|13940.6|13936.3|408
1582793100000|2020-02-27 08:45:00|13944.9|13941.9|13945.3|13942.3|13947.6|13943.5|13944.5|13940.7|264
1582793400000|2020-02-27 08:50:00|13945.4|13942.4|13944.5|13941.5|13946.4|13943.1|13944.5|13940.3|220
1582793700000|2020-02-27 08:55:00|13944.6|13941.6|13942.2|13936.2|13946.3|13941.8|13940.3|13935.9|272
1582794000000|2020-02-27 09:00:00|13940.5|13937.5|13943.3|13940.3|13946.2|13941.9|13940.5|13936|357
1582794300000|2020-02-27 09:05:00|13943.2|13940.2|13945.2|13939.2|13945.9|13941.6|13942.6|13938.3|349
1582794600000|2020-02-27 09:10:00|13945.1|13939.1|13944.2|13941.2|13946.3|13941.8|13943.1|13939.1|310
1582794900000|2020-02-27 09:15:00|13945.7|13939.7|13949.2|13943.2|13949.6|13944.8|13943.7|13939.6|274
1582795200000|2020-02-27 09:20:00|13949.1|13943.1|13949.9|13946.9|13952|13947.7|13946.5|13942.3|319
1582795500000|2020-02-27 09:25:00|13949.8|13946.8|13949.9|13946.9|13952.2|13947.8|13949.7|13945.5|218
1582795800000|2020-02-27 09:30:00|13949.8|13946.8|13948.8|13945.8|13951|13946.8|13948.7|13944.9|169
1582796100000|2020-02-27 09:35:00|13948.9|13945.9|13946.5|13943.5|13949|13946|13945.2|13940.5|295
1582796400000|2020-02-27 09:40:00|13946.4|13943.4|13947|13944|13948.4|13944.4|13945.7|13941.7|205
1582796700000|2020-02-27 09:45:00|13947.1|13944.1|13945.8|13942.8|13948.5|13944.2|13945.7|13941.1|200
1582797000000|2020-02-27 09:50:00|13945.9|13942.9|13947.2|13944.2|13948.8|13944.4|13945.8|13941.5|224
1582797300000|2020-02-27 09:55:00|13947.3|13944.3|13949.5|13943.5|13949.5|13944.9|13946.9|13942.4|149
1582797600000|2020-02-27 10:00:00|13949.4|13943.4|13949.4|13946.4|13950.1|13946.5|13947.8|13943.3|243
1582797900000|2020-02-27 10:05:00|13949.3|13946.3|13950.7|13947.7|13952.5|13948.2|13949.2|13945.1|241
1582798200000|2020-02-27 10:10:00|13950.6|13947.6|13950.2|13947.2|13952.2|13947.9|13949.1|13943.9|271
1582798500000|2020-02-27 10:15:00|13950.1|13947.1|13950.4|13944.4|13952.2|13947.6|13948.8|13944.3|245
1582798800000|2020-02-27 10:20:00|13950.5|13944.5|13951.3|13945.3|13951.8|13947.1|13948.7|13944.2|184
1582799100000|2020-02-27 10:25:00|13951.4|13945.4|13953|13950|13957.5|13951.9|13950.1|13945.3|277
1582799400000|2020-02-27 10:30:00|13953.1|13950.1|13951.9|13948.9|13955.2|13950.7|13951.6|13947.6|209
1582799700000|2020-02-27 10:35:00|13951.8|13948.8|13950.6|13947.6|13953.4|13949|13950.4|13946.3|141
1582800000000|2020-02-27 10:40:00|13950.5|13947.5|13951.5|13948.5|13953.5|13949.1|13949.8|13945.3|242
1582800300000|2020-02-27 10:45:00|13951.6|13948.6|13952.8|13949.8|13954.1|13951.1|13951.4|13947.4|178
1582800600000|2020-02-27 10:50:00|13952.5|13949.5|13955.4|13949.4|13955.9|13951.7|13952.4|13948.2|227
1582800900000|2020-02-27 10:55:00|13955.3|13949.3|13954.6|13951.6|13956.1|13951.8|13952.1|13947.6|244
1582801200000|2020-02-27 11:00:00|13954.7|13951.7|13953.6|13950.6|13955.5|13951.8|13953|13948.6|265
1582801500000|2020-02-27 11:05:00|13953.4|13950.4|13952.6|13946.6|13955.7|13951|13950.3|13945.6|345
1582801800000|2020-02-27 11:10:00|13952.8|13946.8|13954.2|13948.2|13954.4|13949.6|13952.5|13946.5|208
1582802100000|2020-02-27 11:15:00|13954.3|13948.3|13952.5|13949.5|13954.8|13950.2|13951.3|13946.9|228
1582802400000|2020-02-27 11:20:00|13954|13948|13952|13949|13954.5|13949.9|13951.5|13947|228
1582802700000|2020-02-27 11:25:00|13951.9|13948.9|13953.8|13950.8|13954.8|13951.2|13951.7|13946.9|226
1582803000000|2020-02-27 11:30:00|13953.7|13950.7|13954.7|13948.7|13955|13950.8|13951.9|13948|158
1582803300000|2020-02-27 11:35:00|13954.8|13948.8|13956|13950|13957.7|13952.8|13953.4|13948.5|319
1582803600000|2020-02-27 11:40:00|13955.8|13949.8|13952.6|13946.6|13956|13951.6|13951.1|13946.5|326
1582803900000|2020-02-27 11:45:00|13952.7|13946.7|13952.6|13946.6|13952.9|13947.8|13950.3|13945.6|216
1582804200000|2020-02-27 11:50:00|13952.7|13946.7|13952.9|13946.9|13953.2|13948.6|13951|13946.4|236
1582804500000|2020-02-27 11:55:00|13953|13947|13954.7|13948.7|13955|13950.1|13952.1|13946.9|207
1582804800000|2020-02-27 12:00:00|13954.8|13948.8|13954.8|13948.8|13956.5|13951.4|13954.2|13948.4|255
1582805100000|2020-02-27 12:05:00|13954.9|13948.9|13954.1|13948.1|13956.1|13950.2|13953.2|13947.5|266
1582805400000|2020-02-27 12:10:00|13954.2|13948.2|13954.3|13948.3|13954.5|13949.5|13952|13947.3|195
1582805700000|2020-02-27 12:15:00|13954.4|13948.4|13955|13949|13955.4|13951|13953.6|13947.6|217
1582806000000|2020-02-27 12:20:00|13955.1|13949.1|13953.4|13947.4|13955.3|13950.7|13951.4|13946.8|267
1582806300000|2020-02-27 12:25:00|13953.5|13947.5|13953.6|13947.6|13953.8|13948.9|13951.7|13947.1|215
1582806600000|2020-02-27 12:30:00|13953.7|13947.7|13950.7|13944.7|13955.1|13950.2|13949.1|13943.1|440
1582806900000|2020-02-27 12:35:00|13950.8|13944.8|13949.8|13943.8|13951.1|13945.1|13949.4|13943.4|340
1582807200000|2020-02-27 12:40:00|13949.6|13943.6|13948.9|13942.9|13950.3|13944.5|13946.7|13942.4|273
1582807500000|2020-02-27 12:45:00|13948.8|13942.8|13948.7|13942.7|13949.7|13944.5|13946|13941.4|336
1582807800000|2020-02-27 12:50:00|13948.8|13942.8|13949.1|13946.1|13950.5|13946.5|13948.3|13942.7|192
1582808100000|2020-02-27 12:55:00|13949.2|13946.2|13950.6|13944.6|13951.1|13946.8|13948.9|13944.5|200
1582808400000|2020-02-27 13:00:00|13950.7|13944.7|13951.9|13945.9|13952.9|13948|13949|13944.6|456
1582808700000|2020-02-27 13:05:00|13952|13946|13951.3|13945.3|13952.2|13947.8|13948.6|13944.4|334
1582809000000|2020-02-27 13:10:00|13951.4|13945.4|13951.9|13945.9|13953.1|13948.1|13948.9|13944.6|515
1582809300000|2020-02-27 13:15:00|13951.7|13945.7|13952.7|13946.7|13954.2|13948.3|13950|13945.6|482
1582809600000|2020-02-27 13:20:00|13952.6|13946.6|13954|13948|13955.8|13951.2|13952.2|13946.2|531
1582809900000|2020-02-27 13:25:00|13954.1|13948.1|13953.2|13947.2|13954.2|13948.2|13952.5|13946.5|254
1582810200000|2020-02-27 13:30:00|13953.1|13947.1|13955.9|13949.9|13956.2|13950.2|13951.9|13946.2|441
1582810500000|2020-02-27 13:35:00|13955.8|13949.8|13951.5|13945.5|13956.2|13950.2|13949|13943.9|628
1582810800000|2020-02-27 13:40:00|13951.6|13945.6|13950.5|13944.5|13951.6|13945.6|13947.6|13943|280
1582811100000|2020-02-27 13:45:00|13950.6|13944.6|13952.3|13946.3|13953.8|13947.8|13950.6|13944.6|487
1582811400000|2020-02-27 13:50:00|13952.4|13946.4|13952.5|13949.5|13954.3|13949.6|13951.1|13945.8|474
1582811700000|2020-02-27 13:55:00|13952.6|13949.6|13952.6|13946.6|13954.6|13950|13949.6|13944.9|482
1582812000000|2020-02-27 14:00:00|13952.8|13946.8|13953.2|13950.2|13954.7|13950.2|13950.9|13946.6|402
1582812300000|2020-02-27 14:05:00|13953.1|13950.1|13955.6|13949.6|13956.4|13952|13953.1|13948|462
1582812600000|2020-02-27 14:10:00|13954|13951|13954.8|13948.8|13958|13953|13953.7|13947.7|505
1582812900000|2020-02-27 14:15:00|13954.7|13948.7|13955.2|13949.2|13955.9|13950.6|13951.9|13947|430
1582813200000|2020-02-27 14:20:00|13955.1|13949.1|13953.6|13947.6|13955.1|13950.2|13951.9|13947.4|405
1582813500000|2020-02-27 14:25:00|13953.7|13947.7|13951|13945|13954.1|13949.8|13949.4|13944.3|457
1582813800000|2020-02-27 14:30:00|13951.1|13945.1|13953.4|13947.4|13954.8|13948.8|13951.1|13945.1|674
1582814100000|2020-02-27 14:35:00|13953.3|13947.3|13950.3|13947.3|13954.5|13949.4|13950.1|13944.1|540
1582814400000|2020-02-27 14:40:00|13950.5|13947.5|13950.1|13944.1|13952.5|13947.8|13949.8|13943.8|625
1582814700000|2020-02-27 14:45:00|13950.2|13944.2|13950|13944|13952.4|13947.2|13948.6|13942.6|655
1582815000000|2020-02-27 14:50:00|13950.1|13944.1|13950.6|13944.6|13953.8|13948.6|13949|13943.7|645
1582815300000|2020-02-27 14:55:00|13950.7|13944.7|13952.4|13946.4|13952.9|13948.5|13949.9|13944|396
1582815600000|2020-02-27 15:00:00|13952.5|13946.5|13950.1|13944.1|13952.7|13946.7|13948.9|13943.7|514
1582815900000|2020-02-27 15:05:00|13950|13944|13950.4|13944.4|13951.5|13946.4|13948|13943.1|616
1582816200000|2020-02-27 15:10:00|13950.7|13944.7|13949.6|13943.6|13951.4|13946.4|13948.2|13943.4|631
1582816500000|2020-02-27 15:15:00|13949.7|13943.7|13947.6|13944.6|13950.8|13946.2|13947.3|13942.9|587
1582816800000|2020-02-27 15:20:00|13947.7|13944.7|13947.2|13941.2|13950.4|13945.1|13945.5|13941.2|599
1582817100000|2020-02-27 15:25:00|13945.7|13942.7|13947|13941|13947.5|13943.1|13944.6|13940.1|410
1582817400000|2020-02-27 15:30:00|13947.1|13941.1|13946.6|13940.6|13947.4|13942.9|13944.1|13940.2|630
1582817700000|2020-02-27 15:35:00|13946.5|13940.5|13944.7|13941.7|13947.9|13943.4|13944.6|13940.3|507
1582818000000|2020-02-27 15:40:00|13944.8|13941.8|13947.2|13941.2|13947.4|13942.7|13944.5|13940.2|347
1582818300000|2020-02-27 15:45:00|13947.3|13941.3|13945.1|13942.1|13947.6|13943.1|13944.6|13940.1|526
1582818600000|2020-02-27 15:50:00|13945.2|13942.2|13946.3|13943.3|13948.3|13943.9|13944.6|13940.3|221
1582818900000|2020-02-27 15:55:00|13946.4|13943.4|13950.8|13944.8|13952.7|13948.3|13945.9|13941.3|324
1582819200000|2020-02-27 16:00:00|13950.7|13944.7|13954.8|13948.8|13955.6|13949.6|13950.4|13944.7|553
1582819500000|2020-02-27 16:05:00|13954.7|13948.7|13954.5|13948.5|13955.5|13950.7|13951.8|13946.8|509
1582819800000|2020-02-27 16:10:00|13954.7|13948.7|13953.2|13947.2|13955.8|13950.7|13952.1|13946.3|653
1582820100000|2020-02-27 16:15:00|13953|13947|13952.5|13946.5|13953.6|13948|13949.8|13945.3|452
1582820400000|2020-02-27 16:20:00|13952.4|13946.4|13951.1|13945.1|13953.5|13949.4|13948.8|13944.4|432
1582820700000|2020-02-27 16:25:00|13951.2|13945.2|13949.7|13943.7|13952.7|13948.2|13947.9|13943.3|332
1582821000000|2020-02-27 16:30:00|13949.8|13943.8|13950.7|13944.7|13950.7|13946.2|13947.6|13942.5|470
1582821300000|2020-02-27 16:35:00|13950.6|13944.6|13949.8|13943.8|13952|13946.3|13948.3|13943.5|488
1582821600000|2020-02-27 16:40:00|13949.9|13943.9|13949.1|13943.1|13950.1|13944.1|13947.6|13941.6|385
1582821900000|2020-02-27 16:45:00|13949|13943|13946.4|13943.4|13950.1|13944.9|13946.2|13941.7|428
1582822200000|2020-02-27 16:50:00|13946.5|13943.5|13948.1|13942.1|13948.8|13944.1|13946.1|13941.5|395
1582822500000|2020-02-27 16:55:00|13948.2|13942.2|13948.4|13942.4|13950.4|13945.9|13946.6|13941.9|543
1582822800000|2020-02-27 17:00:00|13948.3|13942.3|13946.7|13943.7|13950|13945.1|13946.7|13941.8|497
1582823100000|2020-02-27 17:05:00|13946.6|13943.6|13949|13943|13949.2|13944.6|13946.5|13941.9|444
1582823400000|2020-02-27 17:10:00|13948.9|13942.9|13948.3|13942.3|13949.8|13945|13947.2|13941.9|456
1582823700000|2020-02-27 17:15:00|13948.4|13942.4|13949|13943|13949.7|13944.9|13946.9|13941.8|510
1582824000000|2020-02-27 17:20:00|13949.1|13943.1|13949.5|13943.5|13951|13946.1|13947.2|13942.5|462
1582824300000|2020-02-27 17:25:00|13949.4|13943.4|13949.2|13943.2|13950.5|13945.5|13947.7|13942.5|395
1582824600000|2020-02-27 17:30:00|13949.1|13943.1|13949.5|13943.5|13950.1|13944.3|13947.1|13942.3|471
1582824900000|2020-02-27 17:35:00|13949.4|13943.4|13947.7|13941.7|13950.2|13944.8|13946.3|13941.6|432
1582825200000|2020-02-27 17:40:00|13946.3|13943.3|13949.5|13943.5|13950.5|13945.7|13946.3|13942|505
1582825500000|2020-02-27 17:45:00|13949.6|13943.6|13947.6|13941.6|13950.1|13944.1|13946|13941.5|390
1582825800000|2020-02-27 17:50:00|13947.7|13941.7|13947.5|13941.5|13948.1|13943.4|13945.2|13940.8|488
1582826100000|2020-02-27 17:55:00|13947.4|13941.4|13948.4|13942.4|13948.6|13943.4|13945.5|13940.5|525
1582826400000|2020-02-27 18:00:00|13948.3|13942.3|13948.2|13942.2|13949.4|13944.9|13946|13941.1|568
1582826700000|2020-02-27 18:05:00|13948.1|13942.1|13947.3|13941.3|13948.7|13944.1|13946.9|13940.9|483
1582827000000|2020-02-27 18:10:00|13947.4|13941.4|13946.3|13940.3|13947.4|13942.4|13944.5|13939.8|281
1582827300000|2020-02-27 18:15:00|13946.4|13940.4|13946.5|13940.5|13947.1|13942.5|13944.7|13940.2|354
1582827600000|2020-02-27 18:20:00|13946.6|13940.6|13946.3|13940.3|13947|13942.5|13944.5|13939.9|238
1582827900000|2020-02-27 18:25:00|13946.2|13940.2|13946.6|13940.6|13946.8|13942.1|13944.7|13940.1|161
1582828200000|2020-02-27 18:30:00|13946.7|13940.7|13944.4|13941.4|13946.8|13942|13944.2|13939.7|189
1582828500000|2020-02-27 18:35:00|13945.9|13939.9|13945.7|13939.7|13946.2|13941.4|13943.8|13939.4|190
1582828800000|2020-02-27 18:40:00|13945.6|13939.6|13946.2|13940.2|13946.6|13942.2|13944.5|13939.3|171
1582829100000|2020-02-27 18:45:00|13946.1|13940.1|13946.5|13940.5|13946.5|13942|13944.4|13940|144
1582829400000|2020-02-27 18:50:00|13946.4|13940.4|13946.3|13940.3|13946.7|13942|13944.7|13940.1|157
1582829700000|2020-02-27 18:55:00|13946.4|13940.4|13946.4|13940.4|13946.9|13942.5|13945|13940.2|177
1582830000000|2020-02-27 19:00:00|13946.5|13940.5|13946.4|13940.4|13948|13942.5|13944.2|13939.4|453
1582830300000|2020-02-27 19:05:00|13946.6|13940.6|13946.5|13940.5|13946.9|13940.9|13946|13940|483
1582830600000|2020-02-27 19:10:00|13946.6|13940.6|13947.1|13941.1|13947.2|13941.2|13945.9|13939.9|386
1582830900000|2020-02-27 19:15:00|13947|13941|13947.6|13941.6|13948.3|13943.5|13946.5|13940.5|374
1582831200000|2020-02-27 19:20:00|13947.5|13941.5|13947.7|13941.7|13948.1|13943.6|13946.3|13941.1|285
1582831500000|2020-02-27 19:25:00|13947.6|13941.6|13946.7|13940.7|13947.7|13942.6|13945.4|13939.9|323
1582831800000|2020-02-27 19:30:00|13946.9|13940.9|13947.3|13941.3|13948.1|13942.1|13946.6|13940.6|258
1582832100000|2020-02-27 19:35:00|13947.6|13941.6|13947.6|13941.6|13948.1|13942.1|13947.5|13941.5|131
1582832400000|2020-02-27 19:40:00|13947.7|13941.7|13947.6|13941.6|13948|13942|13947.3|13941.3|180
1582832700000|2020-02-27 19:45:00|13947.5|13941.5|13946.8|13940.8|13948.2|13942.2|13946.6|13940.6|384
1582833000000|2020-02-27 19:50:00|13946.9|13940.9|13948.7|13942.7|13949.3|13944.5|13946.4|13940.4|343
1582833300000|2020-02-27 19:55:00|13948.8|13942.8|13950.9|13944.9|13951.2|13945.2|13948.2|13942.5|462
1582833600000|2020-02-27 20:00:00|13951|13945|13950.2|13944.2|13952.1|13946.1|13949.6|13943.6|515
1582833900000|2020-02-27 20:05:00|13950.1|13944.1|13950|13944|13951.4|13945.4|13949.9|13943.9|407
1582834200000|2020-02-27 20:10:00|13950.2|13944.2|13950.8|13944.8|13951.7|13945.7|13949.7|13943.7|551
1582834500000|2020-02-27 20:15:00|13950.7|13944.7|13951.4|13945.4|13951.6|13945.6|13949.9|13943.9|422
1582834800000|2020-02-27 20:20:00|13951.5|13945.5|13950.4|13944.4|13951.5|13945.5|13950.2|13944.2|381
1582835100000|2020-02-27 20:25:00|13950.3|13944.3|13950.9|13944.9|13951.7|13945.7|13949.6|13943.6|345
1582835400000|2020-02-27 20:30:00|13950.8|13944.8|13950.7|13944.7|13951|13945|13949.5|13943.5|461
1582835700000|2020-02-27 20:35:00|13950.6|13944.6|13950.4|13944.4|13951.7|13945.7|13950|13944|449
1582836000000|2020-02-27 20:40:00|13950.5|13944.5|13950.6|13944.6|13950.9|13944.9|13949.7|13943.7|420
1582836300000|2020-02-27 20:45:00|13950.5|13944.5|13950.3|13944.3|13951.7|13945.7|13949.9|13943.9|461
1582836600000|2020-02-27 20:50:00|13950.2|13944.2|13950.4|13944.4|13950.9|13944.9|13949.8|13943.8|578
1582836900000|2020-02-27 20:55:00|13950.6|13944.6|13950.2|13944.2|13951.5|13945.5|13950.1|13944.1|599
1582837200000|2020-02-27 21:00:00|13950.4|13944.4|13954.9|13948.9|13955.2|13949.2|13950.3|13944.3|210
1582837500000|2020-02-27 21:05:00|13955|13949|13955.1|13949.1|13955.3|13949.3|13954.6|13948.6|143
1582837800000|2020-02-27 21:10:00|13955|13949|13954.7|13948.7|13955.2|13949.2|13954|13948|163
1582838100000|2020-02-27 21:15:00|13954.6|13948.6|13954.6|13948.6|13955|13949|13954.4|13948.4|142
1582838400000|2020-02-27 21:20:00|13954.7|13948.7|13954.6|13948.6|13954.9|13948.9|13954.4|13948.4|121
1582838700000|2020-02-27 21:25:00|13954.7|13948.7|13954.2|13948.2|13954.8|13948.8|13954|13948|176
1582839000000|2020-02-27 21:30:00|13954.1|13948.1|13954.7|13948.7|13955.4|13949.4|13954|13948|228
1582839300000|2020-02-27 21:35:00|13954.8|13948.8|13955.5|13949.5|13955.6|13949.6|13953.5|13947.5|209
1582839600000|2020-02-27 21:40:00|13955.4|13949.4|13955.8|13949.8|13957.4|13951.4|13955.4|13949.4|182
1582839900000|2020-02-27 21:45:00|13955.7|13949.7|13955.5|13949.5|13956.8|13950.8|13954.9|13948.9|150
1582840200000|2020-02-27 21:50:00|13955.4|13949.4|13954.4|13948.4|13955.6|13949.6|13953.9|13947.9|137
1582840500000|2020-02-27 21:55:00|13954.3|13948.3|13954.5|13948.5|13955.2|13949.2|13953.5|13947.5|271
1582840800000|2020-02-27 22:00:00|13954.3|13948.3|13954.7|13948.7|13954.7|13948.7|13954.1|13948.1|13
1582841100000|2020-02-27 22:05:00|13955|13949|13954.8|13948.8|13958.8|13949.3|13954.2|13946.9|89
1582841400000|2020-02-27 22:10:00|13954.7|13948.7|13954.9|13948.9|13958.8|13949.4|13954.3|13948.3|82
1582841700000|2020-02-27 22:15:00|13954.2|13948.2|13955|13949|13957.8|13949.4|13954.1|13948.1|87
1582842000000|2020-02-27 22:20:00|13955.2|13949.2|13954.9|13948.9|13957.4|13949.3|13954.7|13948.7|81
1582842300000|2020-02-27 22:25:00|13955|13949|13954.8|13948.8|13957.7|13949.1|13954.6|13948.5|88
1582842600000|2020-02-27 22:30:00|13954.7|13948.7|13954.9|13948.9|13955.2|13949.2|13954.3|13948.3|109
1582842900000|2020-02-27 22:35:00|13955|13949|13959.2|13951.1|13959.6|13951.1|13954.5|13948.2|92
1582843200000|2020-02-27 22:40:00|13959.4|13951|13958.8|13949.6|13961.5|13951|13958.5|13948.6|195
1582843500000|2020-02-27 22:45:00|13958.5|13949.2|13958.9|13949.9|13961|13952.3|13957.9|13948.7|199
1582843800000|2020-02-27 22:50:00|13958.2|13950|13959.9|13949.7|13960.7|13950.4|13957.9|13948.5|202
1582844100000|2020-02-27 22:55:00|13959.7|13949.6|13959.6|13950|13962.1|13952.1|13958.2|13948.2|214
1582844400000|2020-02-27 23:00:00|13961|13947.9|13954.1|13948.1|13961|13951.8|13954.1|13947.9|185
1582844700000|2020-02-27 23:05:00|13954.2|13948.2|13954.1|13948.1|13956.1|13950.1|13953.4|13947.4|168
1582845000000|2020-02-27 23:10:00|13954.2|13948.2|13951.4|13945.4|13954.2|13948.2|13949.6|13943.6|806
1582845300000|2020-02-27 23:15:00|13951.3|13945.3|13953.1|13947.1|13956.3|13950.3|13951.1|13945.1|834
1582845600000|2020-02-27 23:20:00|13953.4|13947.4|13953.4|13947.4|13954.4|13948.4|13950.6|13944.6|674
1582845900000|2020-02-27 23:25:00|13952.8|13946.8|13952.4|13946.4|13955.3|13949.3|13952.2|13946.2|412
1582846200000|2020-02-27 23:30:00|13952.3|13946.3|13952.6|13946.6|13953.4|13947.4|13951.9|13945.9|394
1582846500000|2020-02-27 23:35:00|13952.7|13946.7|13956.3|13950.3|13957.1|13951.1|13951.9|13945.9|492
1582846800000|2020-02-27 23:40:00|13956.1|13950.1|13954|13948|13956.5|13950.5|13952.2|13946.2|511
1582847100000|2020-02-27 23:45:00|13954.1|13948.1|13953.9|13947.9|13954.9|13948.9|13953|13947|320
1582847400000|2020-02-27 23:50:00|13954|13948|13952.6|13946.6|13954.7|13948.7|13952.4|13946.4|355
1582847700000|2020-02-27 23:55:00|13952.5|13946.5|13951.7|13945.7|13952.9|13946.9|13949.9|13943.9|568
1582848000000|2020-02-28 00:00:00|13951.8|13945.8|13950.9|13944.9|13952.1|13946.3|13948.6|13944.3|628
1582848300000|2020-02-28 00:05:00|13950.8|13944.8|13951.7|13945.7|13951.8|13945.8|13947.4|13942.9|526
1582848600000|2020-02-28 00:10:00|13951.4|13945.4|13949.2|13943.2|13952.9|13946.9|13947.5|13943|490
1582848900000|2020-02-28 00:15:00|13949.3|13943.3|13946.7|13943.7|13950.7|13944.7|13946.1|13940.1|659
1582849200000|2020-02-28 00:20:00|13948.2|13942.2|13948.3|13942.3|13948.9|13944.3|13943.9|13939.4|549
1582849500000|2020-02-28 00:25:00|13948.1|13942.1|13951.7|13945.7|13952.4|13947.5|13947.7|13941.7|502
1582849800000|2020-02-28 00:30:00|13951.9|13945.9|13948.6|13942.6|13952.3|13947.4|13946.9|13942.4|357
1582850100000|2020-02-28 00:35:00|13948.7|13942.7|13948.7|13942.7|13949.4|13945.1|13946.7|13942.5|255
1582850400000|2020-02-28 00:40:00|13948.6|13942.6|13945.7|13942.7|13949.6|13945.1|13945.3|13940.6|367
1582850700000|2020-02-28 00:45:00|13945.6|13942.6|13948|13942|13949.6|13945.1|13944.6|13939.8|396
1582851000000|2020-02-28 00:50:00|13947.9|13941.9|13947.9|13944.9|13949.7|13945.5|13945|13940.1|495
1582851300000|2020-02-28 00:55:00|13949.9|13943.9|13946.9|13940.9|13949.9|13943.9|13944.6|13939.9|457
1582851600000|2020-02-28 01:00:00|13947|13941|13947.9|13944.9|13949.5|13945.3|13944.8|13939.7|598
1582851900000|2020-02-28 01:05:00|13948|13945|13954.6|13948.6|13956.5|13951.3|13947.7|13943.5|634
1582852200000|2020-02-28 01:10:00|13954.7|13948.7|13954.3|13948.3|13955.8|13951.4|13951.8|13947.4|519
1582852500000|2020-02-28 01:15:00|13954.2|13948.2|13952.3|13949.3|13955.5|13950.3|13951.9|13947.4|450
1582852800000|2020-02-28 01:20:00|13952.2|13949.2|13954.2|13948.2|13956.6|13952.3|13951.2|13946.9|562
1582853100000|2020-02-28 01:25:00|13954.1|13948.1|13954.3|13948.3|13956.5|13951.8|13952.2|13947.8|536
1582853400000|2020-02-28 01:30:00|13954.5|13948.5|13952.6|13946.6|13955.6|13950.8|13950.1|13945|605
1582853700000|2020-02-28 01:35:00|13952.7|13946.7|13952.9|13946.9|13953.7|13949.2|13951|13946.5|374
1582854000000|2020-02-28 01:40:00|13953|13947|13951.4|13948.4|13953.9|13949.3|13949.7|13945.4|464
1582854300000|2020-02-28 01:45:00|13951.3|13948.3|13953.8|13947.8|13954.3|13950|13950.8|13946.4|356
1582854600000|2020-02-28 01:50:00|13953.7|13947.7|13957.4|13951.4|13958.1|13953.1|13952|13947.7|361
1582854900000|2020-02-28 01:55:00|13957.3|13951.3|13954.4|13948.4|13957.6|13953|13952.6|13948|440
1582855200000|2020-02-28 02:00:00|13954.6|13948.6|13956|13953|13960.4|13955.3|13953|13948.1|460
1582855500000|2020-02-28 02:05:00|13956.2|13953.2|13956.8|13953.8|13959.4|13954.9|13955.2|13950.7|307
1582855800000|2020-02-28 02:10:00|13956.7|13953.7|13955.5|13949.5|13958.3|13953.9|13952.5|13947.8|540
1582856100000|2020-02-28 02:15:00|13955.6|13949.6|13955.3|13949.3|13955.8|13951.4|13952.3|13947.8|375
1582856400000|2020-02-28 02:20:00|13955.4|13949.4|13965.7|13959.7|13966.6|13961.2|13953.7|13949.2|498
1582856700000|2020-02-28 02:25:00|13965.6|13959.6|13975.9|13969.9|13980.1|13975.1|13964.8|13959.5|747
1582857000000|2020-02-28 02:30:00|13975.8|13969.8|13971.8|13968.8|13977.6|13972.2|13969.1|13963.1|520
1582857300000|2020-02-28 02:35:00|13971.7|13968.7|13974.9|13968.9|13976.7|13971.5|13970.7|13965.7|438
1582857600000|2020-02-28 02:40:00|13975|13969|13979.9|13973.9|13980.4|13975.9|13973.5|13967.5|334
1582857900000|2020-02-28 02:45:00|13979.8|13973.8|13979.3|13976.3|13982.7|13978.1|13978.8|13973.7|228
1582858200000|2020-02-28 02:50:00|13979.2|13976.2|13980.4|13974.4|13982.4|13977.9|13978.8|13974.4|200
1582858500000|2020-02-28 02:55:00|13980.5|13974.5|13981.2|13975.2|13982.1|13978.1|13977|13972.4|373
1582858800000|2020-02-28 03:00:00|13981.1|13975.1|13983.2|13980.2|13984.7|13980.3|13979.9|13974.7|285
1582859100000|2020-02-28 03:05:00|13983.1|13980.1|13986.3|13980.3|13986.7|13982.3|13982.1|13977.7|449
1582859400000|2020-02-28 03:10:00|13986.4|13980.4|13989.5|13983.5|13989.9|13985.5|13983.3|13978.7|539
1582859700000|2020-02-28 03:15:00|13989.4|13983.4|13984.7|13981.7|13990.7|13985.7|13983.9|13979.5|483
1582860000000|2020-02-28 03:20:00|13984.8|13981.8|13988|13982|13988.6|13984.5|13983.8|13979.3|498
1582860300000|2020-02-28 03:25:00|13988.1|13982.1|13987.1|13981.1|13990.6|13986.3|13982.8|13977.9|593
1582860600000|2020-02-28 03:30:00|13987.3|13981.3|13992.3|13986.3|13993.7|13989.6|13986.2|13980.7|706
1582860900000|2020-02-28 03:35:00|13990.8|13987.8|13986.5|13980.5|13992.3|13987.8|13984.1|13978.5|739
1582861200000|2020-02-28 03:40:00|13986.6|13980.6|13985|13979|13987.8|13983.6|13982|13977.4|618
1582861500000|2020-02-28 03:45:00|13984.9|13978.9|13984.5|13978.5|13986.4|13980.4|13981.8|13975.8|572
1582861800000|2020-02-28 03:50:00|13984.6|13978.6|13984.1|13978.1|13986.4|13980.4|13980.4|13975.7|630
1582862100000|2020-02-28 03:55:00|13984.3|13978.3|13979.2|13973.2|13985.1|13979.1|13979|13973|570
1582862400000|2020-02-28 04:00:00|13979.1|13973.1|13984|13978|13985.3|13979.3|13974.4|13968.4|686
1582862700000|2020-02-28 04:05:00|13984.3|13978.3|13984.1|13978.1|13987.1|13981.6|13982.4|13976.4|609
1582863000000|2020-02-28 04:10:00|13984|13978|13983.6|13977.6|13985.6|13979.6|13981.3|13975.3|524
1582863300000|2020-02-28 04:15:00|13983.7|13977.7|13982.4|13976.4|13987|13981|13982.4|13976.4|589
1582863600000|2020-02-28 04:20:00|13982.5|13976.5|13984|13978|13984.9|13980.4|13980.8|13976.4|521
1582863900000|2020-02-28 04:25:00|13983.8|13977.8|13981.8|13978.8|13984.5|13979.9|13981.6|13977.1|496
1582864200000|2020-02-28 04:30:00|13981.7|13978.7|13978.9|13975.9|13983.8|13979.5|13978.5|13974.1|340
1582864500000|2020-02-28 04:35:00|13978.7|13975.7|13984|13978|13984.7|13979.2|13978.5|13974.2|384
1582864800000|2020-02-28 04:40:00|13983.9|13977.9|13985.1|13979.1|13985.8|13979.8|13983.5|13977.5|617
1582865100000|2020-02-28 04:45:00|13985|13979|13986.6|13980.6|13987.2|13981.3|13983|13978.4|481
1582865400000|2020-02-28 04:50:00|13986.5|13980.5|13988.1|13982.1|13988.5|13983.6|13984.8|13978.8|506
1582865700000|2020-02-28 04:55:00|13988.3|13982.3|13989.6|13986.6|13992.1|13986.7|13986.7|13982.1|378
1582866000000|2020-02-28 05:00:00|13989.7|13986.7|13989.4|13983.4|13991.6|13987.4|13987.2|13981.5|369
1582866300000|2020-02-28 05:05:00|13989.3|13983.3|13987|13981|13989.7|13983.7|13986.3|13980.4|585
1582866600000|2020-02-28 05:10:00|13986.9|13980.9|13988.4|13982.4|13989.8|13983.8|13981.8|13977.3|616
1582866900000|2020-02-28 05:15:00|13988.5|13982.5|13987|13981|13991.2|13985.2|13984.4|13978.8|649
1582867200000|2020-02-28 05:20:00|13987.1|13981.1|13989.3|13983.3|13992.1|13987.3|13985.9|13980.9|680
1582867500000|2020-02-28 05:25:00|13987.7|13984.7|13988.2|13982.2|13989.4|13984.7|13985.2|13980.6|540
1582867800000|2020-02-28 05:30:00|13988.3|13982.3|13987.5|13981.5|13988.3|13983.3|13984.3|13979.4|645
1582868100000|2020-02-28 05:35:00|13987.4|13981.4|13987.5|13981.5|13989.9|13984.8|13985.3|13980.6|548
1582868400000|2020-02-28 05:40:00|13987.3|13981.3|13985.1|13979.1|13990.3|13984.3|13982.8|13978.2|570
1582868700000|2020-02-28 05:45:00|13985.2|13979.2|13979.9|13973.9|13985.4|13980.4|13979.3|13973.9|598
1582869000000|2020-02-28 05:50:00|13980|13974|13978.9|13972.9|13981.3|13976.1|13976.8|13972.3|596
1582869300000|2020-02-28 05:55:00|13979|13973|13975.7|13969.7|13981.1|13975.7|13975.6|13969.6|652
1582869600000|2020-02-28 06:00:00|13975.5|13969.5|13981.5|13975.5|13983.7|13977.9|13973.3|13968.2|729
1582869900000|2020-02-28 06:05:00|13981.4|13975.4|13981.4|13975.4|13984.3|13978.3|13979.1|13973.1|730
1582870200000|2020-02-28 06:10:00|13981.6|13975.6|13981.9|13978.9|13984.4|13979.3|13979.9|13974.5|534
1582870500000|2020-02-28 06:15:00|13982.1|13979.1|13980.1|13977.1|13982.9|13979.1|13979.6|13975.1|566
1582870800000|2020-02-28 06:20:00|13980.3|13977.3|13977.4|13971.4|13981.7|13977.5|13975.4|13970.9|448
1582871100000|2020-02-28 06:25:00|13977.5|13971.5|13978.1|13972.1|13979.7|13975.2|13975.6|13970.6|671
1582871400000|2020-02-28 06:30:00|13978.2|13972.2|13976.8|13973.8|13979.7|13975.1|13976.3|13971.5|520
1582871700000|2020-02-28 06:35:00|13976.9|13973.9|13973.3|13967.3|13978.8|13974.3|13971.8|13967.2|471
1582872000000|2020-02-28 06:40:00|13972.2|13966.2|13975.2|13969.2|13976.6|13971.7|13971.3|13966.2|494
1582872300000|2020-02-28 06:45:00|13975.1|13969.1|13973.2|13967.2|13975.8|13971.4|13971|13966.7|597
1582872600000|2020-02-28 06:50:00|13973|13967|13972|13969|13975.9|13971.4|13971.8|13966.9|404
1582872900000|2020-02-28 06:55:00|13971.9|13968.9|13972.9|13966.9|13973.6|13969.3|13970.1|13965.6|431
1582873200000|2020-02-28 07:00:00|13972.8|13966.8|13976.1|13973.1|13977.7|13973.2|13969.3|13963.6|371
1582873500000|2020-02-28 07:05:00|13976|13973|13977.6|13971.6|13979.2|13974.7|13974.7|13969.9|454
1582873800000|2020-02-28 07:10:00|13976|13973|13979.8|13976.8|13981.3|13976.8|13975.7|13971.6|369
1582874100000|2020-02-28 07:15:00|13979.9|13976.9|13981.9|13975.9|13982|13977.4|13978.9|13974.5|317
1582874400000|2020-02-28 07:20:00|13981.8|13975.8|13977.9|13974.9|13984.4|13979.6|13977.9|13973.7|376
1582874700000|2020-02-28 07:25:00|13978|13975|13980.1|13974.1|13983.6|13979|13978|13973.5|384
1582875000000|2020-02-28 07:30:00|13978.7|13975.7|13975.1|13969.1|13980.7|13976.3|13972.5|13968.1|450
1582875300000|2020-02-28 07:35:00|13975.2|13969.2|13979.5|13973.5|13979.8|13975.2|13973.3|13968.9|468
1582875600000|2020-02-28 07:40:00|13978|13975|13976.5|13970.5|13980|13975.7|13974.1|13969.9|460
1582875900000|2020-02-28 07:45:00|13976.6|13970.6|13972.4|13969.4|13977.2|13972.7|13972.1|13967.5|550
1582876200000|2020-02-28 07:50:00|13972.5|13969.5|13974.5|13968.5|13974.6|13970.2|13970.1|13965.8|356
1582876500000|2020-02-28 07:55:00|13974.4|13968.4|13972.1|13969.1|13974.8|13970.2|13970.9|13966.8|372
1582876800000|2020-02-28 08:00:00|13972.2|13969.2|13969.3|13966.3|13973.1|13969.4|13967.5|13963.5|451
1582877100000|2020-02-28 08:05:00|13969.2|13966.2|13964.8|13961.8|13973.5|13969.2|13964.8|13960.4|516
1582877400000|2020-02-28 08:10:00|13964.9|13961.9|13962.1|13956.1|13966.4|13962|13955.1|13950.6|640
1582877700000|2020-02-28 08:15:00|13960.6|13957.6|13953.1|13950.1|13962.8|13958.5|13952.7|13948.4|586
1582878000000|2020-02-28 08:20:00|13953.2|13950.2|13951.9|13945.9|13955.7|13951.2|13949.8|13945.4|640
1582878300000|2020-02-28 08:25:00|13951.8|13945.8|13943.7|13940.7|13951.8|13947|13943.6|13939.2|540
1582878600000|2020-02-28 08:30:00|13943.6|13940.6|13949.2|13946.2|13951.2|13946.7|13943.5|13939.4|457
1582878900000|2020-02-28 08:35:00|13949.1|13946.1|13953.6|13950.6|13956.4|13952.1|13949.1|13945.9|547
1582879200000|2020-02-28 08:40:00|13953.5|13950.5|13955.2|13949.2|13956.8|13952.3|13953|13948.5|505
1582879500000|2020-02-28 08:45:00|13955.3|13949.3|13950.2|13947.2|13956.5|13952.1|13949.8|13945.2|519
1582879800000|2020-02-28 08:50:00|13951.3|13945.3|13947.3|13941.3|13951.6|13946.6|13945.4|13940.7|304
1582880100000|2020-02-28 08:55:00|13947.4|13941.4|13949.5|13943.5|13952.5|13947.8|13945.6|13941.2|430
1582880400000|2020-02-28 09:00:00|13949.4|13943.4|13947.6|13944.6|13951.7|13947.4|13947.3|13942.9|457
1582880700000|2020-02-28 09:05:00|13947.9|13944.9|13946.7|13940.7|13949.5|13945|13944.3|13940|521
1582881000000|2020-02-28 09:10:00|13947|13941|13943.7|13937.7|13949.3|13944.7|13941.5|13937.4|547
1582881300000|2020-02-28 09:15:00|13943.8|13937.8|13943.4|13937.4|13946.3|13941.8|13941|13936.5|575
1582881600000|2020-02-28 09:20:00|13943.5|13937.5|13949.3|13943.3|13949.5|13945.2|13941.3|13936.8|538
1582881900000|2020-02-28 09:25:00|13949.2|13943.2|13944.9|13938.9|13949.9|13945.3|13943.4|13938.7|508
1582882200000|2020-02-28 09:30:00|13945|13939|13942.6|13939.6|13945.4|13940.9|13940.9|13936.4|575
1582882500000|2020-02-28 09:35:00|13942.7|13939.7|13944.6|13938.6|13946.8|13942.3|13941.4|13937|481
1582882800000|2020-02-28 09:40:00|13944.5|13938.5|13939.9|13936.9|13944.8|13940.2|13939.9|13935.4|494
1582883100000|2020-02-28 09:45:00|13940|13937|13940.7|13937.7|13943.2|13938|13939|13934.2|485
1582883400000|2020-02-28 09:50:00|13940.5|13937.5|13943.4|13937.4|13943.6|13939.1|13940|13935.5|420
1582883700000|2020-02-28 09:55:00|13943.5|13937.5|13940.1|13937.1|13943.5|13939.2|13939.3|13934.7|377
1582884000000|2020-02-28 10:00:00|13940.2|13937.2|13943.5|13937.5|13944.5|13940.1|13940.1|13935.9|399
1582884300000|2020-02-28 10:05:00|13943.4|13937.4|13947.2|13941.2|13947.3|13942.9|13941.7|13937|441
1582884600000|2020-02-28 10:10:00|13947|13941|13948|13942|13948.7|13944.5|13945.2|13940.7|407
1582884900000|2020-02-28 10:15:00|13948.1|13942.1|13945.2|13939.2|13950.3|13945.6|13942.7|13937.5|421
1582885200000|2020-02-28 10:20:00|13945.3|13939.3|13946.1|13943.1|13950.1|13945.8|13943.8|13939.2|447
1582885500000|2020-02-28 10:25:00|13946|13943|13943.4|13940.4|13948.9|13944|13943.3|13939.1|464
1582885800000|2020-02-28 10:30:00|13943.5|13940.5|13942.7|13939.7|13946.6|13942|13942.6|13938.2|436
1582886100000|2020-02-28 10:35:00|13942.6|13939.6|13942.8|13939.8|13944.7|13940.2|13940.2|13935.9|430
1582886400000|2020-02-28 10:40:00|13942.9|13939.9|13944.1|13941.1|13945.7|13941.5|13942.6|13938.1|462
1582886700000|2020-02-28 10:45:00|13944.2|13941.2|13945.5|13942.5|13948.5|13944|13943.7|13939.2|415
1582887000000|2020-02-28 10:50:00|13945.4|13942.4|13946.4|13943.4|13948.1|13943.5|13943.4|13939|432
1582887300000|2020-02-28 10:55:00|13946.5|13943.5|13947.6|13944.6|13950.2|13945.9|13945.2|13941.2|452
1582887600000|2020-02-28 11:00:00|13947.9|13944.9|13944.7|13941.7|13949.4|13945.2|13944.4|13940|406
1582887900000|2020-02-28 11:05:00|13944.6|13941.6|13948.6|13942.6|13948.7|13944.1|13944|13939.7|403
1582888200000|2020-02-28 11:10:00|13948.3|13942.3|13948|13945|13948.8|13945.8|13944.7|13940.2|398
1582888500000|2020-02-28 11:15:00|13947.9|13944.9|13952.9|13946.9|13953.1|13948.5|13947|13943|382
1582888800000|2020-02-28 11:20:00|13952.8|13946.8|13950.5|13944.5|13952.9|13948.3|13949|13944.4|377
1582889100000|2020-02-28 11:25:00|13950.4|13944.4|13950.8|13947.8|13953.2|13948.2|13949|13943.9|393
1582889400000|2020-02-28 11:30:00|13952.2|13946.2|13952.2|13949.2|13954.4|13949.9|13950.2|13945.7|422
1582889700000|2020-02-28 11:35:00|13953.9|13947.9|13952.6|13949.6|13955.4|13951|13952.2|13947.8|371
1582890000000|2020-02-28 11:40:00|13952.5|13949.5|13960.4|13954.4|13962.5|13957.4|13952.5|13949.5|410
1582890300000|2020-02-28 11:45:00|13960.3|13954.3|13955.9|13952.9|13960.7|13956.5|13955.2|13950.8|381
1582890600000|2020-02-28 11:50:00|13956|13953|13961|13955|13961.8|13957.3|13954.2|13949.9|416
1582890900000|2020-02-28 11:55:00|13961.1|13955.1|13960.9|13954.9|13962.5|13958|13957.3|13951.8|505
1582891200000|2020-02-28 12:00:00|13961|13955|13959.2|13956.2|13964|13958.7|13958.5|13953.9|533
1582891500000|2020-02-28 12:05:00|13960.7|13954.7|13957.2|13951.2|13962.2|13956.9|13954.6|13950.1|354
1582891800000|2020-02-28 12:10:00|13957.3|13951.3|13958.1|13952.1|13959|13953.9|13955.7|13951.2|359
1582892100000|2020-02-28 12:15:00|13958|13952|13957.6|13951.6|13959.5|13954.3|13955.8|13951.1|338
1582892400000|2020-02-28 12:20:00|13957.5|13951.5|13957.5|13951.5|13959.6|13954.5|13955.6|13951.3|462
1582892700000|2020-02-28 12:25:00|13957.4|13951.4|13955.3|13952.3|13957.5|13953.1|13955|13950.5|276
1582893000000|2020-02-28 12:30:00|13956.9|13950.9|13956.5|13950.5|13957.5|13952.9|13953|13948.5|507
1582893300000|2020-02-28 12:35:00|13956.6|13950.6|13953.6|13950.6|13958.3|13953.7|13953.5|13949.1|369
1582893600000|2020-02-28 12:40:00|13953.7|13950.7|13954.3|13951.3|13955.9|13951.4|13953.1|13948.6|348
1582893900000|2020-02-28 12:45:00|13954.2|13951.2|13955.4|13949.4|13957.7|13952.8|13953.1|13948.5|338
1582894200000|2020-02-28 12:50:00|13955.3|13949.3|13953.3|13950.3|13955.3|13950.4|13952.5|13947.9|290
1582894500000|2020-02-28 12:55:00|13953.4|13950.4|13956.3|13950.3|13958.1|13952.1|13953.1|13948.1|258
1582894800000|2020-02-28 13:00:00|13956.4|13950.4|13959.1|13953.1|13959.2|13954.4|13955.2|13950.3|265
1582895100000|2020-02-28 13:05:00|13959|13953|13955.8|13949.8|13959.1|13953.6|13952.7|13948.3|582
1582895400000|2020-02-28 13:10:00|13954.3|13951.3|13956.6|13950.6|13958|13952|13952.4|13947.9|528
1582895700000|2020-02-28 13:15:00|13956.2|13950.2|13956.8|13950.8|13958.4|13952.4|13954.3|13948.3|528
1582896000000|2020-02-28 13:20:00|13956.6|13950.6|13955.5|13949.5|13959.3|13953.4|13954.1|13949.4|657
1582896300000|2020-02-28 13:25:00|13955.4|13949.4|13954.9|13948.9|13956.1|13951.4|13952.1|13947.4|292
1582896600000|2020-02-28 13:30:00|13955.8|13947|13953.8|13947.8|13956.8|13950.2|13952.2|13947|353
1582896900000|2020-02-28 13:35:00|13953.9|13947.9|13949.6|13943.6|13954.6|13950.2|13948.2|13942.7|491
1582897200000|2020-02-28 13:40:00|13949.7|13943.7|13953.1|13947.1|13955.5|13951.1|13948.5|13943.6|522
1582897500000|2020-02-28 13:45:00|13953.2|13947.2|13955.3|13949.3|13957.7|13953|13951.2|13946|611
1582897800000|2020-02-28 13:50:00|13955.4|13949.4|13952.3|13946.3|13956.9|13950.9|13951.4|13945.4|612
1582898100000|2020-02-28 13:55:00|13952.4|13946.4|13951.2|13945.2|13953.2|13947.2|13948.1|13942.4|625
1582898400000|2020-02-28 14:00:00|13949.6|13946.6|13951.4|13945.4|13953.6|13947.6|13948.5|13942.8|656
1582898700000|2020-02-28 14:05:00|13951.3|13945.3|13957.1|13951.1|13957.6|13952.6|13950.7|13944.7|626
1582899000000|2020-02-28 14:10:00|13957|13951|13957.7|13951.7|13958.3|13953.4|13955|13949.9|509
1582899300000|2020-02-28 14:15:00|13957.8|13951.8|13957.7|13951.7|13959.3|13954.8|13955.1|13950.6|578
1582899600000|2020-02-28 14:20:00|13957.6|13951.6|13956.1|13950.1|13957.8|13953.2|13954.7|13948.7|696
1582899900000|2020-02-28 14:25:00|13956|13950|13956.9|13950.9|13958.9|13954.4|13954.6|13949.5|594
1582900200000|2020-02-28 14:30:00|13957|13951|13955.9|13949.9|13960.1|13955.7|13954.3|13949.1|811
1582900500000|2020-02-28 14:35:00|13955.8|13949.8|13956.4|13950.4|13957.4|13951.4|13954.6|13948.6|580
1582900800000|2020-02-28 14:40:00|13956.3|13950.3|13958.7|13952.7|13959.1|13953.1|13954.7|13950.3|228
1582901100000|2020-02-28 14:45:00|13958.8|13952.8|13954.6|13948.6|13960.5|13955.8|13952.8|13946.8|627
1582901400000|2020-02-28 14:50:00|13954.1|13948.1|13957.8|13951.8|13958.3|13953.7|13952.1|13946.5|711
1582901700000|2020-02-28 14:55:00|13957.9|13951.9|13957.7|13951.7|13960.2|13955.6|13955.4|13949.4|446
1582902000000|2020-02-28 15:00:00|13957.6|13951.6|13965.2|13959.2|13965.3|13959.3|13957.2|13951.2|583
1582902300000|2020-02-28 15:05:00|13965|13959|13964.6|13958.6|13966.3|13960.3|13963.4|13957.4|763
1582902600000|2020-02-28 15:10:00|13964.7|13958.7|13961.7|13955.7|13965.1|13959.1|13958.9|13952.9|783
1582902900000|2020-02-28 15:15:00|13961.8|13955.8|13959|13953|13962.2|13956.2|13956.8|13950.8|719
1582903200000|2020-02-28 15:20:00|13959.1|13953.1|13960|13954|13963.6|13957.6|13956.4|13950.6|787
1582903500000|2020-02-28 15:25:00|13960.1|13954.1|13961.6|13955.6|13961.8|13957.1|13957.6|13951.6|699
1582903800000|2020-02-28 15:30:00|13961.7|13955.7|13960.7|13954.7|13962.3|13957.3|13958.2|13952.4|788
1582904100000|2020-02-28 15:35:00|13960.6|13954.6|13961.6|13955.6|13964.6|13958.6|13958.5|13953.3|816
1582904400000|2020-02-28 15:40:00|13961.5|13955.5|13965.1|13959.1|13966.7|13960.7|13960.4|13954.4|805
1582904700000|2020-02-28 15:45:00|13965.3|13959.3|13962.6|13956.6|13965.9|13961.4|13960.1|13955.4|875
1582905000000|2020-02-28 15:50:00|13962.7|13956.7|13962.7|13956.7|13964.6|13958.9|13958.7|13954|719
1582905300000|2020-02-28 15:55:00|13962.6|13956.6|13958.6|13952.6|13964.1|13958.4|13956.6|13952.2|767
1582905600000|2020-02-28 16:00:00|13958.7|13952.7|13959|13953|13963.7|13958.1|13955.8|13951.2|821
1582905900000|2020-02-28 16:05:00|13958.8|13952.8|13953.8|13947.8|13959.2|13953.7|13952|13947.4|624
1582906200000|2020-02-28 16:10:00|13953.7|13947.7|13953.7|13947.7|13956.7|13951.2|13951.5|13947|733
1582906500000|2020-02-28 16:15:00|13953.9|13947.9|13957.3|13951.3|13958.8|13954.2|13951.6|13946.9|639
1582906800000|2020-02-28 16:20:00|13957|13951|13954.4|13948.4|13958|13952.8|13953.7|13947.9|499
1582907100000|2020-02-28 16:25:00|13954.5|13948.5|13951.5|13945.5|13956.1|13950.4|13951.3|13945.3|502
1582907400000|2020-02-28 16:30:00|13951.4|13945.4|13948.3|13942.3|13952.5|13946.5|13946.5|13941.8|717
1582907700000|2020-02-28 16:35:00|13948.4|13942.4|13948.4|13942.4|13949.2|13944.4|13946.5|13942|522
1582908000000|2020-02-28 16:40:00|13948.3|13942.3|13947.1|13941.1|13949.5|13944.3|13945.5|13940.8|508
1582908300000|2020-02-28 16:45:00|13947.2|13941.2|13950.2|13944.2|13951.7|13945.7|13946.2|13941.1|614
1582908600000|2020-02-28 16:50:00|13950.3|13944.3|13947.9|13941.9|13950.6|13944.6|13947.3|13941.3|674
1582908900000|2020-02-28 16:55:00|13948|13942|13947.7|13941.7|13948.3|13943.5|13945.5|13941.1|374
1582909200000|2020-02-28 17:00:00|13947.6|13941.6|13947.5|13941.5|13948.3|13943.7|13945.6|13941|284
1582909500000|2020-02-28 17:05:00|13947.6|13941.6|13946.7|13940.7|13947.8|13942.6|13945.1|13939.9|355
1582909800000|2020-02-28 17:10:00|13946.6|13940.6|13946.4|13940.4|13946.8|13941.8|13944.5|13939.6|260
1582910100000|2020-02-28 17:15:00|13946.5|13940.5|13945.1|13939.1|13946.8|13942.3|13943.1|13938.7|318
1582910400000|2020-02-28 17:20:00|13945|13939|13946.5|13940.5|13946.7|13941.7|13943.1|13938.6|337
1582910700000|2020-02-28 17:25:00|13946.4|13940.4|13945.2|13939.2|13946.9|13942.3|13943.7|13939.1|241
1582911000000|2020-02-28 17:30:00|13945.3|13939.3|13947.4|13941.4|13947.7|13943|13943.4|13938.9|382
1582911300000|2020-02-28 17:35:00|13947.5|13941.5|13946.4|13940.4|13947.5|13942.2|13944.5|13939.7|579
1582911600000|2020-02-28 17:40:00|13946.3|13940.3|13949.8|13943.8|13951.4|13946.7|13945.1|13940|563
1582911900000|2020-02-28 17:45:00|13949.7|13943.7|13949.1|13943.1|13950.6|13944.6|13948.1|13942.1|630
1582912200000|2020-02-28 17:50:00|13949.2|13943.2|13947|13941|13951|13945|13946.1|13940.1|600
1582912500000|2020-02-28 17:55:00|13947.1|13941.1|13946.5|13940.5|13947.3|13941.3|13945.4|13939.4|575
1582912800000|2020-02-28 18:00:00|13946.6|13940.6|13949.5|13943.5|13950|13944|13946.1|13940.1|483
1582913100000|2020-02-28 18:05:00|13949.6|13943.6|13950.1|13944.1|13950.6|13944.6|13949|13943|496
1582913400000|2020-02-28 18:10:00|13950.2|13944.2|13950.2|13944.2|13950.7|13944.7|13949.2|13943.2|416
1582913700000|2020-02-28 18:15:00|13950.3|13944.3|13953.4|13947.4|13953.6|13947.6|13950.2|13944.2|461
1582914000000|2020-02-28 18:20:00|13953.5|13947.5|13953.3|13947.3|13954.6|13950.1|13951.9|13947|432
1582914300000|2020-02-28 18:25:00|13953.4|13947.4|13954.6|13948.6|13956|13950|13953.1|13947.1|429
1582914600000|2020-02-28 18:30:00|13954.7|13948.7|13956.6|13950.6|13957.2|13951.2|13954.3|13948.3|562
1582914900000|2020-02-28 18:35:00|13956.7|13950.7|13956.7|13950.7|13959.7|13953.7|13956|13950|679
1582915200000|2020-02-28 18:40:00|13956.8|13950.8|13956.4|13950.4|13957.6|13951.6|13955.8|13949.8|531
1582915500000|2020-02-28 18:45:00|13956.3|13950.3|13954.4|13948.4|13956.8|13950.8|13954.4|13948.4|560
1582915800000|2020-02-28 18:50:00|13954.6|13948.6|13952.2|13946.2|13954.9|13948.9|13951.9|13945.9|516
1582916100000|2020-02-28 18:55:00|13952.3|13946.3|13954.3|13948.3|13954.7|13948.7|13952.1|13946.1|492
1582916400000|2020-02-28 19:00:00|13954.4|13948.4|13954.5|13948.5|13955.3|13949.3|13953.8|13947.8|520
1582916700000|2020-02-28 19:05:00|13954.3|13948.3|13953.3|13947.3|13954.6|13948.6|13953|13947|531
1582917000000|2020-02-28 19:10:00|13953.4|13947.4|13953.6|13947.6|13955.1|13949.1|13952.1|13946.1|535
1582917300000|2020-02-28 19:15:00|13953.7|13947.7|13954.4|13948.4|13955.3|13949.3|13953.5|13947.5|514
1582917600000|2020-02-28 19:20:00|13954.5|13948.5|13952.3|13946.3|13954.9|13948.9|13951.4|13945.4|550
1582917900000|2020-02-28 19:25:00|13952.4|13946.4|13952.2|13946.2|13952.6|13946.6|13951.4|13945.4|512
1582918200000|2020-02-28 19:30:00|13951.8|13945.8|13949|13943|13954.9|13948.9|13947.9|13941.9|505
1582918500000|2020-02-28 19:35:00|13949.1|13943.1|13948.2|13942.2|13949.3|13943.3|13946.1|13940.3|454
1582918800000|2020-02-28 19:40:00|13948.1|13942.1|13942.7|13936.7|13948.3|13942.3|13941.7|13935.7|562
1582919100000|2020-02-28 19:45:00|13942.6|13936.6|13932.9|13926.9|13945.1|13939.1|13932.6|13926.6|533
1582919400000|2020-02-28 19:50:00|13932.8|13926.8|13937.8|13931.8|13939.1|13933.5|13932.4|13926.4|555
1582919700000|2020-02-28 19:55:00|13937.7|13931.7|13940|13934|13941.2|13935.2|13937.4|13931.4|613
1582920000000|2020-02-28 20:00:00|13940.2|13934.2|13937.5|13931.5|13941.6|13935.6|13936.6|13930.6|566
1582920300000|2020-02-28 20:05:00|13937.6|13931.6|13935.8|13929.8|13938|13932.2|13935|13929.8|418
1582920600000|2020-02-28 20:10:00|13935.6|13929.6|13936.3|13930.3|13936.5|13930.5|13934.9|13928.9|293
1582920900000|2020-02-28 20:15:00|13936.1|13930.1|13933.9|13927.9|13936.5|13931.3|13932.8|13926.8|384
1582921200000|2020-02-28 20:20:00|13934.4|13928.4|13934.5|13928.5|13934.8|13928.8|13932.2|13926.2|604
1582921500000|2020-02-28 20:25:00|13933.9|13927.9|13932.6|13926.6|13934.3|13928.3|13932.2|13926.2|393
1582921800000|2020-02-28 20:30:00|13932.5|13926.5|13932.1|13926.1|13933|13927|13932|13926|318
1582922100000|2020-02-28 20:35:00|13932.3|13926.3|13932.5|13926.5|13932.7|13926.7|13931.9|13925.9|361
1582922400000|2020-02-28 20:40:00|13932.4|13926.4|13933.9|13927.9|13934.7|13928.7|13931.9|13925.9|579
1582922700000|2020-02-28 20:45:00|13933.8|13927.8|13931.8|13925.8|13934.4|13928.4|13931.1|13925.1|653
1582923000000|2020-02-28 20:50:00|13932.1|13926.1|13932.3|13926.3|13933|13927|13931.2|13925.2|675
1582923300000|2020-02-28 20:55:00|13932.4|13926.4|13931.6|13925.6|13932.8|13926.8|13930.8|13924.8|448
1582923600000|2020-02-28 21:00:00|13931.5|13925.5|13932.5|13926.5|13933.1|13926.8|13931.4|13925.4|311
1582923900000|2020-02-28 21:05:00|13932.6|13926.6|13932.3|13926.3|13933.1|13927.1|13932|13926|263
1582924200000|2020-02-28 21:10:00|13932.2|13926.2|13932.3|13926.3|13933|13927|13932|13926|267
1582924500000|2020-02-28 21:15:00|13932.2|13926.2|13932.7|13926.7|13932.9|13926.9|13932.1|13926.1|134
1582924800000|2020-02-28 21:20:00|13932.5|13926.5|13932.9|13926.9|13933.2|13927.2|13932.3|13926.3|118
1582925100000|2020-02-28 21:25:00|13932.8|13926.8|13932.5|13926.5|13933.2|13927.2|13932.1|13926.1|114
1582925400000|2020-02-28 21:30:00|13932.4|13926.4|13933.1|13927.1|13933.5|13927.5|13932|13926|104
1582925700000|2020-02-28 21:35:00|13933.2|13927.2|13932.5|13926.5|13933.2|13927.2|13932.1|13926.1|96
1582926000000|2020-02-28 21:40:00|13932.4|13926.4|13933.1|13927.1|13933.6|13927.6|13932.4|13926.4|125
1582926300000|2020-02-28 21:45:00|13933|13927|13957|13930|13963.9|13936.9|13932.9|13926|211
1582926600000|2020-02-28 21:50:00|13957.3|13930.3|13954.3|13927.3|13962|13935|13941.3|13922.1|338
1582926900000|2020-02-28 21:55:00|13955.5|13928.5|13942.8|13924.8|13957.2|13930.2|13939.1|13920|195
1583096400000|2020-03-01 21:00:00|13960.1|13947.8|13968|13935|13978.5|13948.2|13954.5|13935|49
1583096700000|2020-03-01 21:05:00|13955.3|13947.7|13955.3|13947.7|13968|13947.7|13955.3|13935|21
1583097000000|2020-03-01 21:10:00|13968|13935|13974.7|13948.2|13978|13952.3|13955.3|13935|24
1583097300000|2020-03-01 21:15:00|13978|13945|13973.8|13948.3|13978|13951.7|13970.2|13943.4|24
1583097600000|2020-03-01 21:20:00|13978|13945|13976.4|13943.4|13978|13948.3|13973.8|13943.4|24
1583097900000|2020-03-01 21:25:00|13978|13945|13969.7|13952.3|13978|13952.3|13969.7|13943.4|29
1583098200000|2020-03-01 21:30:00|13978|13945|13973.8|13948.3|13978|13948.3|13973.8|13943.4|16
1583098800000|2020-03-01 21:40:00|13978|13945|13973.8|13948.3|13978|13948.3|13973.8|13945|2
1583099100000|2020-03-01 21:45:00|13969.5|13948.2|13974.7|13948.2|13977.9|13948.3|13968|13944.9|16
1583099400000|2020-03-01 21:50:00|13974.5|13948.9|13974.7|13948.2|13975.2|13949.3|13974.4|13947.5|12
1583099700000|2020-03-01 21:55:00|13974.4|13949.3|13953|13923.7|13975.9|13951.9|13932.8|13917.5|155
1583100000000|2020-03-01 22:00:00|13956.4|13923.4|13938.7|13925.3|13958.4|13931.4|13930.6|13917.8|273
1583100300000|2020-03-01 22:05:00|13938.3|13924.4|13932.9|13926.9|13959.5|13932.5|13931.6|13918.8|356
1583100600000|2020-03-01 22:10:00|13933.4|13927.4|13931.1|13924.2|13934.6|13927.4|13929.7|13921.1|225
1583100900000|2020-03-01 22:15:00|13930.7|13924.1|13936.9|13920.7|13961.7|13934.7|13930|13912.1|375
1583101200000|2020-03-01 22:20:00|13937.2|13919.4|13930.2|13922.2|13939.1|13926.1|13928.3|13914.4|307
1583101500000|2020-03-01 22:25:00|13929.1|13923|13935.8|13921.2|13940|13925.1|13928.3|13919|206
1583101800000|2020-03-01 22:30:00|13938.7|13919.3|13934.5|13921.5|13942.8|13924.7|13930.2|13918|129
1583102100000|2020-03-01 22:35:00|13934.4|13921.7|13935.6|13921.2|13942.4|13924.3|13930.2|13917.7|121
1583102400000|2020-03-01 22:40:00|13938.3|13918.5|13935.1|13925.1|13942.3|13926.2|13931.2|13917.6|145
1583102700000|2020-03-01 22:45:00|13932.4|13924.5|13943.2|13916.2|13962.9|13935.9|13932.1|13916.2|177
1583103000000|2020-03-01 22:50:00|13946.5|13919.5|13947.2|13925.2|13962.4|13935.4|13937.8|13917.5|334
1583103300000|2020-03-01 22:55:00|13943.1|13925.9|13940.5|13926.3|13948.7|13927.8|13934.6|13921.9|273
1583103600000|2020-03-01 23:00:00|13941.7|13924.8|13933|13927|13941.7|13929.3|13932.3|13924.2|274
1583103900000|2020-03-01 23:05:00|13933.2|13927.2|13932.8|13926.8|13934.3|13927.6|13931.2|13925.2|225
1583104200000|2020-03-01 23:10:00|13932.7|13926.7|13933.5|13927.5|13934.2|13928.2|13931.8|13925.8|115
1583104500000|2020-03-01 23:15:00|13933.2|13927.2|13932.8|13926.8|13935.5|13929.5|13932.3|13926.3|249
1583104800000|2020-03-01 23:20:00|13932.5|13926.5|13928.6|13922.6|13932.9|13926.9|13927.1|13921.1|266
1583105100000|2020-03-01 23:25:00|13928.5|13922.5|13928.5|13922.5|13929.1|13923.1|13928.2|13922.2|148
1583105400000|2020-03-01 23:30:00|13928.8|13922.8|13929.1|13923.1|13929.4|13923.4|13928.3|13922.3|254
1583105700000|2020-03-01 23:35:00|13929.3|13923.3|13929.2|13923.2|13929.8|13923.8|13928.8|13922.8|253
1583106000000|2020-03-01 23:40:00|13929.3|13923.3|13929.6|13923.6|13930.3|13924.3|13928.6|13922.6|271
1583106300000|2020-03-01 23:45:00|13929.4|13923.4|13928.2|13922.2|13929.7|13923.7|13927.8|13921.8|226
1583106600000|2020-03-01 23:50:00|13928.1|13922.1|13927.8|13921.8|13928.5|13923.3|13926.3|13921.5|126
1583106900000|2020-03-01 23:55:00|13927.7|13921.7|13927.9|13921.9|13928.2|13922.2|13927.5|13921.5|99
1583107200000|2020-03-02 00:00:00|13927.8|13921.8|13927.7|13921.7|13928.9|13922.9|13923.2|13918.4|354
1583107500000|2020-03-02 00:05:00|13927.8|13921.8|13927.9|13921.9|13928.2|13922.2|13927.1|13921.1|224
1583107800000|2020-03-02 00:10:00|13928|13922|13925.8|13919.8|13928.2|13922.2|13925.3|13919.3|242
1583108100000|2020-03-02 00:15:00|13925.7|13919.7|13927.1|13921.1|13927.7|13921.7|13924.6|13918.6|314
1583108400000|2020-03-02 00:20:00|13927|13921|13927.9|13921.9|13929|13923|13926.6|13920.6|256
1583108700000|2020-03-02 00:25:00|13928.2|13922.2|13932.4|13926.4|13932.5|13926.5|13927.8|13921.8|209
1583109000000|2020-03-02 00:30:00|13932.5|13926.5|13928.7|13922.7|13932.5|13927|13928.5|13922.5|247
1583109300000|2020-03-02 00:35:00|13928.8|13922.8|13927|13921|13929.3|13923.3|13926.7|13920.7|184
1583109600000|2020-03-02 00:40:00|13926.9|13920.9|13923.3|13917.3|13927|13921|13921.4|13917|188
1583109900000|2020-03-02 00:45:00|13923.4|13917.4|13920.5|13917.5|13923.9|13919.3|13920.3|13915.9|184
1583110200000|2020-03-02 00:50:00|13920.6|13917.6|13923.5|13917.5|13923.7|13919.4|13920.2|13915.8|217
1583110500000|2020-03-02 00:55:00|13923.6|13917.6|13924.7|13918.7|13925.3|13920.3|13921.8|13917.1|238
1583110800000|2020-03-02 01:00:00|13924.6|13918.6|13924.8|13918.8|13926.3|13920.3|13922|13917.2|294
1583111100000|2020-03-02 01:05:00|13923.7|13917.7|13923.7|13917.7|13925|13920.3|13922.1|13917.4|176
1583111400000|2020-03-02 01:10:00|13923.8|13917.8|13923.1|13917.1|13923.9|13919|13921.4|13917|153
1583111700000|2020-03-02 01:15:00|13922.9|13916.9|13920.9|13914.9|13923.6|13917.9|13919.7|13914.9|155
1583112000000|2020-03-02 01:20:00|13921|13915|13919.1|13913.1|13921.2|13916.7|13917.4|13912.8|213
1583112300000|2020-03-02 01:25:00|13919.2|13913.2|13911.2|13905.2|13919.4|13914.9|13897.2|13891.2|428
1583112600000|2020-03-02 01:30:00|13911.1|13905.1|13902.7|13896.7|13911.5|13905.5|13899.6|13893.6|491
1583112900000|2020-03-02 01:35:00|13902.8|13896.8|13901.4|13895.4|13906.5|13900.5|13901.1|13895.1|404
1583113200000|2020-03-02 01:40:00|13901.3|13895.3|13901.7|13895.7|13902.9|13898|13901|13895|279
1583113500000|2020-03-02 01:45:00|13901.8|13895.8|13904.1|13898.1|13904.3|13898.3|13900|13894|378
1583113800000|2020-03-02 01:50:00|13904.2|13898.2|13908.5|13902.5|13908.5|13903.6|13904.1|13898.1|415
1583114100000|2020-03-02 01:55:00|13908|13902|13910.2|13904.2|13910.3|13905|13906.9|13901|335
1583114400000|2020-03-02 02:00:00|13910.3|13904.3|13902.1|13896.1|13913.1|13907.1|13902|13896|373
1583114700000|2020-03-02 02:05:00|13901.8|13895.8|13903.8|13897.8|13905.6|13899.6|13898.6|13894|397
1583115000000|2020-03-02 02:10:00|13903.7|13897.7|13904.8|13898.8|13905.1|13899.3|13902.1|13896.1|281
1583115300000|2020-03-02 02:15:00|13904.9|13898.9|13902.9|13899.9|13905.9|13901.2|13902.9|13897.6|248
1583115600000|2020-03-02 02:20:00|13903|13900|13905|13899|13906.5|13900.8|13902|13897.2|276
1583115900000|2020-03-02 02:25:00|13904.7|13898.7|13901.7|13898.7|13904.7|13899|13901.6|13895.6|250
1583116200000|2020-03-02 02:30:00|13901.6|13898.6|13900.2|13897.2|13903.2|13898.7|13899.7|13895.1|184
1583116500000|2020-03-02 02:35:00|13900.1|13897.1|13900.4|13894.4|13902|13897.3|13898.8|13894.4|209
1583116800000|2020-03-02 02:40:00|13899.1|13896.1|13901.8|13895.8|13902.4|13897.8|13898.7|13894.3|185
1583117100000|2020-03-02 02:45:00|13901.7|13895.7|13901.5|13895.5|13902.4|13898.1|13899.5|13895|224
1583117400000|2020-03-02 02:50:00|13901.4|13895.4|13901.2|13895.2|13902.1|13897.6|13899.5|13895.1|157
1583117700000|2020-03-02 02:55:00|13899.7|13896.7|13901.8|13895.8|13902.3|13897|13899.6|13895.1|164
1583118000000|2020-03-02 03:00:00|13901.7|13895.7|13901.6|13895.6|13902.3|13897|13899.9|13895.1|206
1583118300000|2020-03-02 03:05:00|13901.7|13895.7|13901|13895|13902.1|13896.1|13898.8|13894.1|160
1583118600000|2020-03-02 03:10:00|13901.1|13895.1|13901.9|13895.9|13902.4|13896.4|13900.3|13894.3|222
1583118900000|2020-03-02 03:15:00|13901.8|13895.8|13901.5|13895.5|13902.2|13896.2|13901.3|13895.3|164
1583119200000|2020-03-02 03:20:00|13901.4|13895.4|13902.2|13896.2|13902.4|13897.9|13900.8|13895|167
1583119500000|2020-03-02 03:25:00|13902.3|13896.3|13902.4|13896.4|13902.6|13898|13899.4|13894.3|162
1583119800000|2020-03-02 03:30:00|13902.3|13896.3|13902.3|13899.3|13903.8|13899.3|13900.6|13896.2|117
1583120100000|2020-03-02 03:35:00|13902.2|13899.2|13907.6|13901.6|13907.6|13902.2|13902.1|13897.7|213
1583120400000|2020-03-02 03:40:00|13907.5|13901.5|13907|13901|13907.6|13902.9|13905.2|13900.1|164
1583120700000|2020-03-02 03:45:00|13907.1|13901.1|13907.6|13901.6|13907.8|13903.4|13906.1|13900.2|135
1583121000000|2020-03-02 03:50:00|13907.7|13901.7|13906.4|13903.4|13907.9|13903.6|13905.7|13901.3|138
1583121300000|2020-03-02 03:55:00|13906.6|13903.6|13907.9|13901.9|13908.1|13903.7|13906.2|13901.7|85
1583121600000|2020-03-02 04:00:00|13908|13902|13912.9|13906.9|13914.6|13909|13906.3|13901.8|333
1583121900000|2020-03-02 04:05:00|13912.8|13906.8|13914.1|13908.1|13914.6|13909.7|13912.3|13906.8|165
1583122200000|2020-03-02 04:10:00|13913.9|13907.9|13908.7|13905.7|13913.9|13908.7|13908.7|13904.5|175
1583122500000|2020-03-02 04:15:00|13910.3|13904.3|13910.1|13904.1|13911.1|13905.5|13907.3|13902.4|191
1583122800000|2020-03-02 04:20:00|13910|13904|13909.7|13903.7|13910.5|13904.5|13909.6|13903.6|174
1583123100000|2020-03-02 04:25:00|13909.8|13903.8|13910.8|13904.8|13911.2|13905.2|13907.3|13902.6|191
1583123400000|2020-03-02 04:30:00|13910.7|13904.7|13909.4|13903.4|13910.8|13904.8|13908.6|13902.6|131
1583123700000|2020-03-02 04:35:00|13909.5|13903.5|13909.6|13903.6|13909.8|13905.3|13907.9|13903|169
1583124000000|2020-03-02 04:40:00|13908.2|13905.2|13907.3|13904.3|13909.3|13905.2|13906.8|13902.2|176
1583124300000|2020-03-02 04:45:00|13907.2|13904.2|13906.8|13903.8|13908.7|13904.5|13906.7|13902.4|87
1583124600000|2020-03-02 04:50:00|13906.9|13903.9|13906|13903|13908.5|13904|13905.8|13901.2|130
1583124900000|2020-03-02 04:55:00|13905.8|13902.8|13906.1|13903.1|13908.4|13903.7|13905.7|13901.3|151
1583125200000|2020-03-02 05:00:00|13906|13903|13908|13902|13908.7|13904.1|13905.8|13901.4|185
1583125500000|2020-03-02 05:05:00|13906.9|13903.9|13910.1|13904.1|13910.5|13906.4|13906.2|13901.5|191
1583125800000|2020-03-02 05:10:00|13910.2|13904.2|13909.9|13903.9|13911.6|13906.6|13907.9|13902.8|217
1583126100000|2020-03-02 05:15:00|13909.8|13903.8|13909.9|13906.9|13911.3|13907|13908.8|13903.8|210
1583126400000|2020-03-02 05:20:00|13909.8|13906.8|13908.5|13902.5|13911.2|13907|13907.5|13902.4|170
1583126700000|2020-03-02 05:25:00|13908.4|13902.4|13910.8|13904.8|13911.4|13906.9|13906.9|13902.2|191
1583127000000|2020-03-02 05:30:00|13910.7|13904.7|13908.3|13902.3|13911|13906.4|13906.9|13902.2|190
1583127300000|2020-03-02 05:35:00|13908.4|13902.4|13907.2|13904.2|13909.5|13904.9|13907|13902.3|198
1583127600000|2020-03-02 05:40:00|13907.1|13904.1|13907.3|13904.3|13908.8|13904.6|13906.9|13902.3|101
1583127900000|2020-03-02 05:45:00|13907.4|13904.4|13907.7|13901.7|13909.3|13904.8|13906.2|13901.6|121
1583128200000|2020-03-02 05:50:00|13907.8|13901.8|13907.3|13901.3|13908.4|13903.4|13905.5|13900.6|176
1583128500000|2020-03-02 05:55:00|13907.2|13901.2|13904.9|13901.9|13907.7|13903|13904.7|13900.2|432
1583128800000|2020-03-02 06:00:00|13905|13902|13906.5|13900.5|13907.5|13903.1|13903.5|13899.2|409
1583129100000|2020-03-02 06:05:00|13906.4|13900.4|13907.6|13901.6|13908.6|13904|13905.2|13900.3|411
1583129400000|2020-03-02 06:10:00|13907.5|13901.5|13907.3|13901.3|13908.8|13904.1|13905.9|13901.3|326
1583129700000|2020-03-02 06:15:00|13905.7|13902.7|13902.8|13899.8|13907.8|13902.7|13902.7|13898.3|374
1583130000000|2020-03-02 06:20:00|13902.9|13899.9|13904.7|13898.7|13905.6|13901.1|13902.7|13898.2|278
1583130300000|2020-03-02 06:25:00|13904.9|13898.9|13907.4|13901.4|13907.8|13902.7|13903.5|13898.6|329
1583130600000|2020-03-02 06:30:00|13907.3|13901.3|13905.3|13902.3|13908.2|13903.8|13905.2|13900.7|270
1583130900000|2020-03-02 06:35:00|13905.1|13902.1|13906.8|13903.8|13908.8|13904.3|13905.1|13900.4|220
1583131200000|2020-03-02 06:40:00|13906.7|13903.7|13909.3|13903.3|13910.3|13905.7|13906.2|13901.6|253
1583131500000|2020-03-02 06:45:00|13909.4|13903.4|13910.1|13904.1|13910.5|13906|13906.8|13902.3|265
1583131800000|2020-03-02 06:50:00|13910|13904|13910.9|13904.9|13911.7|13907.1|13908.7|13904|241
1583132100000|2020-03-02 06:55:00|13910.8|13904.8|13907.2|13904.2|13911.4|13906.9|13907|13902.5|220
1583132400000|2020-03-02 07:00:00|13907.3|13904.3|13905.3|13899.3|13909.6|13905|13904|13899.2|387
1583132700000|2020-03-02 07:05:00|13904.9|13898.9|13905|13899|13906.4|13901.6|13903.5|13898.5|319
1583133000000|2020-03-02 07:10:00|13904.9|13898.9|13905.2|13899.2|13905.6|13900.2|13902.7|13898.2|246
1583133300000|2020-03-02 07:15:00|13905.3|13899.3|13905.6|13899.6|13906.5|13902|13902.7|13898.2|288
1583133600000|2020-03-02 07:20:00|13905.5|13899.5|13905.3|13899.3|13905.6|13900.6|13902.8|13898.4|285
1583133900000|2020-03-02 07:25:00|13905.4|13899.4|13906.9|13900.9|13906.9|13901.9|13902.6|13898.1|323
1583134200000|2020-03-02 07:30:00|13905.2|13902.2|13903.6|13897.6|13907|13902.4|13902|13897.5|337
1583134500000|2020-03-02 07:35:00|13903.7|13897.7|13901|13898|13904.4|13899.9|13901|13896.6|324
1583134800000|2020-03-02 07:40:00|13901.1|13898.1|13900.5|13897.5|13903.3|13898.6|13900.3|13896|292
1583135100000|2020-03-02 07:45:00|13900.6|13897.6|13899.4|13896.4|13902.2|13897.7|13899.2|13894.8|363
1583135400000|2020-03-02 07:50:00|13899.3|13896.3|13902.3|13896.3|13902.7|13898.1|13899.1|13895.2|313
1583135700000|2020-03-02 07:55:00|13902.4|13896.4|13900.6|13894.6|13903.3|13898.6|13898.9|13894.3|422
1583136000000|2020-03-02 08:00:00|13900.8|13894.8|13896.1|13893.1|13901.5|13897|13896|13891.4|555
1583136300000|2020-03-02 08:05:00|13896.2|13893.2|13895|13892|13898.3|13893.9|13894.9|13890.3|368
1583136600000|2020-03-02 08:10:00|13895.1|13892.1|13893.2|13890.2|13896.7|13892.2|13892.4|13888.1|508
1583136900000|2020-03-02 08:15:00|13893.1|13890.1|13893|13887|13894.6|13890.4|13890.6|13886.1|440
1583137200000|2020-03-02 08:20:00|13892.9|13886.9|13894.1|13888.1|13894.3|13889.8|13889.4|13884.8|450
1583137500000|2020-03-02 08:25:00|13892.4|13889.4|13892.3|13886.3|13895.2|13890.6|13892|13886.3|437
1583137800000|2020-03-02 08:30:00|13890.9|13887.9|13888.7|13885.7|13892.9|13888.3|13888.7|13884.2|290
1583138100000|2020-03-02 08:35:00|13888.8|13885.8|13890.3|13884.3|13891.5|13886.8|13888.4|13883.9|451
1583138400000|2020-03-02 08:40:00|13890.7|13884.7|13889.5|13883.5|13892|13887.3|13887.7|13882.9|319
1583138700000|2020-03-02 08:45:00|13889.6|13883.6|13889.4|13883.4|13890.6|13885.5|13887.5|13883.2|306
1583139000000|2020-03-02 08:50:00|13889.3|13883.3|13889.9|13883.9|13892.4|13886.4|13887.6|13883.1|457
1583139300000|2020-03-02 08:55:00|13890.1|13884.1|13891.1|13885.1|13891.2|13885.5|13887.4|13882.8|398
1583139600000|2020-03-02 09:00:00|13891.2|13885.2|13891.1|13888.1|13894|13889.5|13889.5|13884.9|409
1583139900000|2020-03-02 09:05:00|13891.2|13888.2|13895.5|13889.5|13896.4|13891.2|13888.6|13883.5|391
1583140200000|2020-03-02 09:10:00|13895.6|13889.6|13896|13890|13896.7|13892.3|13893|13888.5|324
1583140500000|2020-03-02 09:15:00|13896.1|13890.1|13893.6|13887.6|13896.5|13890.5|13890|13885.4|512
1583140800000|2020-03-02 09:20:00|13893.7|13887.7|13891.6|13885.6|13894.5|13889.8|13890.2|13885.4|350
1583141100000|2020-03-02 09:25:00|13891.8|13885.8|13893.1|13887.1|13894.3|13888.8|13889.7|13885.1|255
1583141400000|2020-03-02 09:30:00|13893.2|13887.2|13895|13889|13896.4|13891.5|13891.8|13887.1|322
1583141700000|2020-03-02 09:35:00|13895.1|13889.1|13897.5|13891.5|13897.6|13893|13892.5|13887.5|419
1583142000000|2020-03-02 09:40:00|13897.4|13891.4|13900.9|13894.9|13901.6|13896.4|13894.6|13890.1|394
1583142300000|2020-03-02 09:45:00|13901|13895|13896.1|13893.1|13902.4|13897.6|13895.1|13890.4|464
1583142600000|2020-03-02 09:50:00|13897.6|13891.6|13897.4|13891.4|13898.8|13894|13895.4|13889.4|418
1583142900000|2020-03-02 09:55:00|13897.3|13891.3|13896.4|13890.4|13898.5|13893.2|13893.9|13889.1|401
1583143200000|2020-03-02 10:00:00|13896.3|13890.3|13897|13891|13897.8|13893.2|13894.3|13889.9|367
1583143500000|2020-03-02 10:05:00|13897.1|13891.1|13897.4|13891.4|13897.9|13893.3|13895|13890.4|291
1583143800000|2020-03-02 10:10:00|13897.3|13891.3|13897.2|13891.2|13898.6|13894|13895.6|13890.6|332
1583144100000|2020-03-02 10:15:00|13897.1|13891.1|13896.9|13890.9|13898.2|13892.3|13894.9|13889.8|375
1583144400000|2020-03-02 10:20:00|13896.8|13890.8|13894.1|13888.1|13896.8|13891.5|13892.8|13887.2|341
1583144700000|2020-03-02 10:25:00|13894|13888|13893.4|13887.4|13894|13889.2|13891|13885.8|336
1583145000000|2020-03-02 10:30:00|13893.5|13887.5|13891.9|13885.9|13893.9|13888.8|13889.6|13885.2|309
1583145300000|2020-03-02 10:35:00|13892|13886|13892.1|13886.1|13892.8|13888.2|13889.6|13885.1|235
1583145600000|2020-03-02 10:40:00|13892.2|13886.2|13892.5|13886.5|13894.7|13890.2|13890.7|13885.9|293
1583145900000|2020-03-02 10:45:00|13892.6|13886.6|13898.5|13892.5|13899.6|13894.1|13891.2|13886.5|364
1583146200000|2020-03-02 10:50:00|13898.4|13892.4|13895.6|13889.6|13898.5|13893.9|13893.7|13889|318
1583146500000|2020-03-02 10:55:00|13895.7|13889.7|13897.5|13891.5|13898.6|13893.9|13894.8|13889.7|328
1583146800000|2020-03-02 11:00:00|13897.4|13891.4|13901|13895|13901.6|13896.9|13895.1|13890.5|369
1583147100000|2020-03-02 11:05:00|13901.1|13895.1|13901.1|13895.1|13903.2|13898.1|13898.8|13893.4|380
1583147400000|2020-03-02 11:10:00|13901.2|13895.2|13899.8|13893.8|13903.2|13897.2|13898.7|13893.4|344
1583147700000|2020-03-02 11:15:00|13900|13894|13905.2|13899.2|13905.8|13899.8|13899.3|13893.6|404
1583148000000|2020-03-02 11:20:00|13905.1|13899.1|13908.1|13902.1|13908.8|13903.9|13903.9|13898.8|306
1583148300000|2020-03-02 11:25:00|13908.2|13902.2|13910.3|13904.3|13910.3|13904.9|13907.4|13901.4|328
1583148600000|2020-03-02 11:30:00|13909.9|13903.9|13905.8|13899.8|13910.3|13905.2|13904|13899.4|319
1583148900000|2020-03-02 11:35:00|13905.7|13899.7|13904.9|13898.9|13908.9|13903.5|13904.4|13898.4|478
1583149200000|2020-03-02 11:40:00|13904.8|13898.8|13904.2|13898.2|13905.4|13899.5|13902.5|13897|436
1583149500000|2020-03-02 11:45:00|13904.1|13898.1|13901|13895|13904.7|13898.7|13899.2|13893.2|410
1583149800000|2020-03-02 11:50:00|13901.1|13895.1|13905.3|13902.3|13907.3|13902.8|13900.3|13894.3|463
1583150100000|2020-03-02 11:55:00|13906.8|13900.8|13906.5|13900.5|13907.9|13901.9|13905.8|13899.8|404
1583150400000|2020-03-02 12:00:00|13906.4|13900.4|13897.4|13891.4|13906.4|13900.4|13896.1|13891.4|482
1583150700000|2020-03-02 12:05:00|13897.5|13891.5|13897|13891|13899.4|13893.4|13892.6|13888.1|400
1583151000000|2020-03-02 12:10:00|13896.7|13890.7|13897.2|13891.2|13900.8|13894.8|13895.6|13889.6|486
1583151300000|2020-03-02 12:15:00|13896.7|13890.7|13897.3|13891.3|13897.3|13891.3|13894.6|13888.6|393
1583151600000|2020-03-02 12:20:00|13897.2|13891.2|13896.9|13890.9|13897.7|13892.4|13894|13889.3|428
1583151900000|2020-03-02 12:25:00|13897|13891|13897.1|13891.1|13897.8|13893.1|13894.2|13888.2|436
1583152200000|2020-03-02 12:30:00|13897.2|13891.2|13895.3|13889.3|13897.8|13893.1|13894.9|13888.9|490
1583152500000|2020-03-02 12:35:00|13895.4|13889.4|13894.2|13888.2|13897.1|13891.1|13892.9|13888.2|403
1583152800000|2020-03-02 12:40:00|13894.3|13888.3|13894.4|13888.4|13897.2|13891.4|13892.8|13888.1|514
1583153100000|2020-03-02 12:45:00|13894.3|13888.3|13894.6|13888.6|13896.9|13892.1|13892.9|13888.2|449
1583153400000|2020-03-02 12:50:00|13894.7|13888.7|13895.7|13889.7|13895.9|13891.1|13892.5|13888.2|317
1583153700000|2020-03-02 12:55:00|13895.6|13889.6|13894.9|13888.9|13897|13891.3|13894.2|13888.2|436
1583154000000|2020-03-02 13:00:00|13894.8|13888.8|13894.7|13888.7|13896.5|13890.5|13893.3|13888.2|492
1583154300000|2020-03-02 13:05:00|13894.6|13888.6|13895.4|13889.4|13897.5|13891.5|13893.4|13888.6|478
1583154600000|2020-03-02 13:10:00|13895.3|13889.3|13893.2|13887.2|13895.4|13890.5|13891.5|13886.9|316
1583154900000|2020-03-02 13:15:00|13893.3|13887.3|13894|13888|13895|13890.4|13891.6|13887.1|391
1583155200000|2020-03-02 13:20:00|13893.9|13887.9|13897.5|13891.5|13897.6|13891.6|13893.1|13887.5|466
1583155500000|2020-03-02 13:25:00|13897.4|13891.4|13897.1|13891.1|13898.8|13893.6|13895|13889.7|418
1583155800000|2020-03-02 13:30:00|13897.2|13891.2|13891.2|13888.2|13897.2|13892.2|13891.2|13887.1|507
1583156100000|2020-03-02 13:35:00|13890.9|13887.9|13890|13887|13892.8|13888.1|13889.6|13885.1|525
1583156400000|2020-03-02 13:40:00|13890.1|13887.1|13895.4|13889.4|13896.1|13890.2|13889.6|13885.1|528
1583156700000|2020-03-02 13:45:00|13895.5|13889.5|13891.3|13885.3|13900.9|13894.9|13891.1|13885.1|516
1583157000000|2020-03-02 13:50:00|13891.4|13885.4|13893.7|13887.7|13894.3|13888.3|13889.7|13883.7|386
1583157300000|2020-03-02 13:55:00|13893.9|13887.9|13892.4|13886.4|13895.8|13890.3|13889.7|13885.2|719
1583157600000|2020-03-02 14:00:00|13892.3|13886.3|13894.4|13888.4|13897|13891|13889.8|13885.4|684
1583157900000|2020-03-02 14:05:00|13894.3|13888.3|13894.4|13888.4|13895.7|13890.9|13891.1|13886.6|468
1583158200000|2020-03-02 14:10:00|13894.6|13888.6|13893.9|13890.9|13898.6|13893.4|13892.6|13888.1|552
1583158500000|2020-03-02 14:15:00|13893.8|13890.8|13897.5|13891.5|13898.9|13894.2|13893.2|13888.3|550
1583158800000|2020-03-02 14:20:00|13897.3|13891.3|13898.3|13892.3|13899.5|13893.6|13894.8|13889.7|495
1583159100000|2020-03-02 14:25:00|13898.4|13892.4|13893|13887|13898.4|13892.7|13891.2|13886.7|615
1583159400000|2020-03-02 14:30:00|13892.6|13886.6|13891|13888|13894.2|13888.5|13889.7|13885.4|699
1583159700000|2020-03-02 14:35:00|13892.6|13886.6|13894.4|13888.4|13894.7|13890.1|13889.4|13885.5|675
1583160000000|2020-03-02 14:40:00|13894.5|13888.5|13891.6|13885.6|13894.5|13889.9|13890.5|13885.6|412
1583160300000|2020-03-02 14:45:00|13891.8|13885.8|13887|13881|13891.8|13886.3|13884.8|13880.3|546
1583160600000|2020-03-02 14:50:00|13885|13882|13881.7|13878.7|13887.3|13882.9|13881.6|13877.7|553
1583160900000|2020-03-02 14:55:00|13881.9|13878.9|13887.1|13881.1|13888.2|13882.2|13881.7|13878.2|360
1583161200000|2020-03-02 15:00:00|13887.2|13881.2|13887.8|13881.8|13888.5|13884.2|13884.7|13880.1|526
1583161500000|2020-03-02 15:05:00|13887.9|13881.9|13889.2|13883.2|13890.1|13885.8|13885.7|13881.4|561
1583161800000|2020-03-02 15:10:00|13889.3|13883.3|13887.1|13884.1|13890.1|13885.8|13886.1|13881.9|466
1583162100000|2020-03-02 15:15:00|13887|13884|13888.4|13885.4|13890|13886|13886.3|13882.4|469
1583162400000|2020-03-02 15:20:00|13888.3|13885.3|13895.2|13889.2|13895.5|13890.8|13887.9|13883.1|468
1583162700000|2020-03-02 15:25:00|13895.3|13889.3|13892.2|13889.2|13895.3|13891.1|13891.9|13887.5|610
1583163000000|2020-03-02 15:30:00|13892.1|13889.1|13894.7|13888.7|13895.2|13890.7|13891.5|13887.2|526
1583163300000|2020-03-02 15:35:00|13894.6|13888.6|13890.8|13887.8|13895.6|13891.7|13890.8|13886|380
1583163600000|2020-03-02 15:40:00|13890.9|13887.9|13895.5|13889.5|13895.7|13891.5|13890.8|13887.8|399
1583163900000|2020-03-02 15:45:00|13895.4|13889.4|13898.9|13892.9|13899.5|13895|13892.5|13887.8|552
1583164200000|2020-03-02 15:50:00|13899|13893|13897.3|13891.3|13899.2|13895.3|13894.1|13889.7|528
1583164500000|2020-03-02 15:55:00|13897.4|13891.4|13897.4|13894.4|13899.7|13895.4|13894.9|13890.5|754
1583164800000|2020-03-02 16:00:00|13897.6|13894.6|13897.9|13891.9|13900.6|13896.5|13896.8|13891.7|679
1583165100000|2020-03-02 16:05:00|13897.8|13891.8|13895.7|13892.7|13899.5|13894.1|13894.6|13889.7|607
1583165400000|2020-03-02 16:10:00|13895.6|13892.6|13890.5|13884.5|13899.2|13894.3|13888.9|13882.9|696
1583165700000|2020-03-02 16:15:00|13888.9|13885.9|13890.1|13884.1|13891|13886.4|13886.8|13881.9|514
1583166000000|2020-03-02 16:20:00|13890|13884|13893.8|13887.8|13894.1|13888.1|13889.6|13883.6|513
1583166300000|2020-03-02 16:25:00|13893.7|13887.7|13896.2|13890.2|13896.2|13890.2|13890.2|13885.4|422
1583166600000|2020-03-02 16:30:00|13896.1|13890.1|13897.9|13891.9|13902.3|13897|13895.6|13889.6|514
1583166900000|2020-03-02 16:35:00|13898|13892|13899.9|13893.9|13900.4|13895|13895.9|13891.4|546
1583167200000|2020-03-02 16:40:00|13899.8|13893.8|13901.8|13895.8|13903.8|13899.3|13898.2|13893.7|573
1583167500000|2020-03-02 16:45:00|13901.9|13895.9|13900.1|13897.1|13905.2|13899.2|13899.9|13895.4|428
1583167800000|2020-03-02 16:50:00|13900|13897|13899.2|13893.2|13901.5|13897|13898.4|13892.4|493
1583168100000|2020-03-02 16:55:00|13900.1|13894.1|13896.9|13890.9|13900.6|13894.6|13895.3|13890.7|444
1583168400000|2020-03-02 17:00:00|13897|13891|13897|13891|13897.5|13891.5|13896.2|13890.2|413
1583168700000|2020-03-02 17:05:00|13896.8|13890.8|13894.6|13888.6|13897.2|13891.2|13892.3|13886.6|420
1583169000000|2020-03-02 17:10:00|13894.5|13888.5|13894|13888|13896.9|13890.9|13893.2|13888|382
1583169300000|2020-03-02 17:15:00|13894.1|13888.1|13898|13892|13898.5|13893.7|13893.1|13888.1|417
1583169600000|2020-03-02 17:20:00|13897.9|13891.9|13901.1|13895.1|13901.3|13895.3|13897.9|13891.9|256
1583169900000|2020-03-02 17:25:00|13901|13895|13901.7|13895.7|13902.5|13896.5|13901|13895|234
1583170200000|2020-03-02 17:30:00|13901.8|13895.8|13897.2|13891.2|13902.1|13896.1|13896.6|13890.6|222
1583170500000|2020-03-02 17:35:00|13897.3|13891.3|13897|13891|13897.5|13892.8|13894.8|13890|153
1583170800000|2020-03-02 17:40:00|13896.7|13890.7|13901|13895|13901.1|13895.1|13896.5|13890.5|286
1583171100000|2020-03-02 17:45:00|13901.1|13895.1|13896.6|13890.6|13901.1|13895.1|13895.1|13890.5|336
1583171400000|2020-03-02 17:50:00|13896.5|13890.5|13897.6|13891.6|13897.7|13893.1|13895.5|13889.5|330
1583171700000|2020-03-02 17:55:00|13896.1|13893.1|13893.4|13887.4|13897.7|13893.5|13892.6|13886.6|406
1583172000000|2020-03-02 18:00:00|13893.5|13887.5|13894.6|13891.6|13896.3|13891.6|13891.5|13885.5|355
1583172300000|2020-03-02 18:05:00|13894.5|13891.5|13896.2|13890.2|13897.6|13893.2|13894.3|13889.5|352
1583172600000|2020-03-02 18:10:00|13896.1|13890.1|13892.1|13889.1|13896.9|13892|13892|13887.7|219
1583172900000|2020-03-02 18:15:00|13892.2|13889.2|13890|13887|13893.4|13890.4|13889.8|13885.3|201
1583173200000|2020-03-02 18:20:00|13889.9|13886.9|13889.4|13886.4|13891.6|13887.5|13889.1|13884.6|260
1583173500000|2020-03-02 18:25:00|13889.3|13886.3|13890.9|13884.9|13891.6|13887.9|13889|13884.5|316
1583173800000|2020-03-02 18:30:00|13891|13885|13891|13885|13892.7|13887.6|13889.7|13884.6|409
1583174100000|2020-03-02 18:35:00|13890.8|13884.8|13891.6|13885.6|13891.7|13886.5|13888.9|13882.9|422
1583174400000|2020-03-02 18:40:00|13891.4|13885.4|13891.3|13885.3|13891.7|13886.5|13888.5|13883.8|354
1583174700000|2020-03-02 18:45:00|13891.2|13885.2|13891.3|13885.3|13892.6|13887.2|13889.4|13884.5|341
1583175000000|2020-03-02 18:50:00|13891.4|13885.4|13892.9|13886.9|13893.5|13888.8|13890.8|13885.3|302
1583175300000|2020-03-02 18:55:00|13892.8|13886.8|13891.9|13888.9|13893.7|13889.1|13891.5|13886.6|142
1583175600000|2020-03-02 19:00:00|13891.8|13888.8|13893.2|13887.2|13893.5|13889.2|13891.5|13886.9|173
1583175900000|2020-03-02 19:05:00|13893.3|13887.3|13893.5|13887.5|13894.1|13889|13891.6|13887.1|222
1583176200000|2020-03-02 19:10:00|13893.3|13887.3|13895.3|13889.3|13895.6|13890.9|13892.1|13887.3|250
1583176500000|2020-03-02 19:15:00|13895.4|13889.4|13895.3|13889.3|13895.8|13891|13893.6|13889.1|166
1583176800000|2020-03-02 19:20:00|13893.8|13890.8|13895.2|13889.2|13895.5|13891|13893.6|13889.1|147
1583177100000|2020-03-02 19:25:00|13893.6|13890.6|13894|13888|13895.4|13890.9|13892.8|13887.9|249
1583177400000|2020-03-02 19:30:00|13894.1|13888.1|13895.6|13889.6|13895.6|13890.9|13892.5|13888|261
1583177700000|2020-03-02 19:35:00|13895.5|13889.5|13895.9|13889.9|13897.4|13892.7|13894.5|13889.4|227
1583178000000|2020-03-02 19:40:00|13896|13890|13897.2|13891.2|13897.7|13892.7|13895.4|13889.8|259
1583178300000|2020-03-02 19:45:00|13897.3|13891.3|13896.2|13890.2|13897.6|13891.8|13894.7|13890.1|148
1583178600000|2020-03-02 19:50:00|13896.3|13890.3|13895.8|13892.8|13897.5|13893|13894.8|13890.1|173
1583178900000|2020-03-02 19:55:00|13895.7|13892.7|13899.8|13893.8|13900.6|13894.6|13895.5|13891.1|220
1583179200000|2020-03-02 20:00:00|13899.9|13893.9|13900.1|13894.1|13900.5|13894.5|13899.2|13893.2|484
1583179500000|2020-03-02 20:05:00|13900.2|13894.2|13900.5|13894.5|13900.6|13896|13898.9|13893.9|257
1583179800000|2020-03-02 20:10:00|13900.6|13894.6|13899.4|13893.4|13901.8|13895.8|13899.1|13893.1|270
1583180100000|2020-03-02 20:15:00|13899.3|13893.3|13899.3|13893.3|13899.7|13893.7|13899|13893|192
1583180400000|2020-03-02 20:20:00|13899.2|13893.2|13899.4|13893.4|13899.8|13893.8|13899.1|13893.1|254
1583180700000|2020-03-02 20:25:00|13899.3|13893.3|13900.9|13894.9|13901.9|13895.9|13898.1|13893.3|225
1583181000000|2020-03-02 20:30:00|13900.7|13894.7|13900.5|13894.5|13901.1|13895.1|13900|13894|276
1583181300000|2020-03-02 20:35:00|13900.6|13894.6|13904.6|13898.6|13904.7|13898.7|13900.5|13894.5|269
1583181600000|2020-03-02 20:40:00|13904.4|13898.4|13904.2|13898.2|13904.7|13898.7|13902.2|13896.2|414
1583181900000|2020-03-02 20:45:00|13904.3|13898.3|13904.9|13898.9|13905.7|13899.7|13902.5|13896.5|464
1583182200000|2020-03-02 20:50:00|13904.7|13898.7|13906.3|13900.3|13908.6|13902.6|13904.4|13898.4|490
1583182500000|2020-03-02 20:55:00|13906.4|13900.4|13910.8|13904.8|13912|13906|13906.1|13900.1|368
1583182800000|2020-03-02 21:00:00|13910.9|13904.9|13912.6|13906.6|13912.8|13906.8|13910.7|13904.7|174
1583183100000|2020-03-02 21:05:00|13912.7|13906.7|13911|13905|13912.7|13906.7|13910.4|13904.4|159
1583183400000|2020-03-02 21:10:00|13910.9|13904.9|13908.5|13902.5|13910.9|13904.9|13908.2|13902.2|152
1583183700000|2020-03-02 21:15:00|13908.4|13902.4|13908.1|13902.1|13908.6|13902.6|13907.2|13901.2|158
1583184000000|2020-03-02 21:20:00|13907.9|13901.9|13908.5|13902.5|13908.7|13902.7|13907.5|13901.5|151
1583184300000|2020-03-02 21:25:00|13908.4|13902.4|13907.7|13901.7|13908.6|13902.6|13907.6|13901.6|142
1583184600000|2020-03-02 21:30:00|13908.2|13902.2|13906.9|13900.9|13908.5|13902.5|13906.3|13900.3|105
1583184900000|2020-03-02 21:35:00|13906.7|13900.7|13907.6|13901.6|13907.8|13901.8|13906.4|13900.4|109
1583185200000|2020-03-02 21:40:00|13906.8|13900.8|13907.1|13901.1|13907.4|13901.4|13903.7|13897.6|176
1583185500000|2020-03-02 21:45:00|13907.2|13896.9|13905.4|13899.4|13907.2|13899.9|13898.6|13886.6|462
1583185800000|2020-03-02 21:50:00|13905.5|13899.5|13904.6|13898.6|13905.5|13899.5|13903.8|13897.6|211
1583186100000|2020-03-02 21:55:00|13904.7|13898.7|13904.3|13898.3|13905.4|13899.1|13904.1|13897.7|332
1583186400000|2020-03-02 22:00:00|13908.9|13899.1|13909|13899.1|13909.1|13899.2|13905.3|13898.2|12
1583186700000|2020-03-02 22:05:00|13909.3|13899.3|13917.5|13901.2|13917.9|13901.9|13908|13894.5|74
1583187000000|2020-03-02 22:10:00|13917.6|13898.2|13916.6|13896.6|13919|13901.3|13914.1|13896.5|267
1583187300000|2020-03-02 22:15:00|13916.7|13897.6|13916|13899.2|13919.9|13899.7|13915.2|13894.6|157
1583187600000|2020-03-02 22:20:00|13916.2|13898.4|13911|13899.6|13919.7|13908.3|13910.8|13896.4|216
1583187900000|2020-03-02 22:25:00|13911.1|13899.3|13912|13899.2|13917.3|13906.9|13910.1|13897|256
1583188200000|2020-03-02 22:30:00|13912.4|13899.3|13911|13891.4|13914.5|13901|13909.4|13882.6|448
1583188500000|2020-03-02 22:35:00|13912.1|13890.8|13911.7|13892.2|13912.2|13892.7|13908.8|13889.1|880
1583188800000|2020-03-02 22:40:00|13911.8|13892.3|13910.1|13890.3|13912.4|13893.1|13908.4|13888.7|874
1583189100000|2020-03-02 22:45:00|13910.5|13890.9|13910.1|13890.4|13911.8|13892.5|13907.9|13889.1|906
1583189400000|2020-03-02 22:50:00|13910|13890.7|13908.4|13891.5|13910.5|13892.1|13906|13889.7|440
1583189700000|2020-03-02 22:55:00|13908.6|13891.6|13911|13890.9|13911.3|13892.5|13908|13889.8|617
1583190000000|2020-03-02 23:00:00|13909.7|13890.7|13905|13899|13910.9|13904.2|13903.2|13890|399
1583190300000|2020-03-02 23:05:00|13905.2|13899.2|13902.8|13896.8|13906.1|13900.1|13902.7|13896.7|171
1583190600000|2020-03-02 23:10:00|13903|13897|13903.9|13897.9|13905.3|13899.3|13901.7|13895.7|581
1583190900000|2020-03-02 23:15:00|13904|13898|13905.8|13899.8|13906.2|13900.2|13902.4|13896.4|654
1583191200000|2020-03-02 23:20:00|13905.9|13899.9|13905.3|13899.3|13906.4|13900.4|13903.7|13897.7|445
1583191500000|2020-03-02 23:25:00|13905.1|13899.1|13903.2|13897.2|13906.2|13900.2|13902.8|13896.8|471
1583191800000|2020-03-02 23:30:00|13903.4|13897.4|13897.4|13891.4|13903.4|13897.4|13896.8|13890.8|514
1583192100000|2020-03-02 23:35:00|13897.5|13891.5|13897.6|13891.6|13899.2|13893.2|13896.6|13890.6|410
1583192400000|2020-03-02 23:40:00|13897.5|13891.5|13897.2|13891.2|13897.9|13891.9|13896|13890|340
1583192700000|2020-03-02 23:45:00|13897.1|13891.1|13896.3|13890.3|13897.6|13891.6|13895.2|13889.2|546
1583193000000|2020-03-02 23:50:00|13896.2|13890.2|13891.9|13885.9|13896.4|13890.4|13890.7|13884.7|587
1583193300000|2020-03-02 23:55:00|13892|13886|13888.1|13882.1|13892.8|13886.8|13887.7|13881.7|525
1583193600000|2020-03-03 00:00:00|13888.3|13882.3|13888.7|13882.7|13890.6|13884.6|13886.2|13880.2|606
1583193900000|2020-03-03 00:05:00|13888.6|13882.6|13895.4|13889.4|13897.7|13891.7|13888.3|13882.3|515
1583194200000|2020-03-03 00:10:00|13895.5|13889.5|13896.6|13890.6|13896.9|13892.3|13893.9|13888.9|237
1583194500000|2020-03-03 00:15:00|13896.5|13890.5|13895.1|13889.1|13899.8|13893.8|13894.9|13888.9|384
1583194800000|2020-03-03 00:20:00|13895.5|13889.5|13895|13889|13897.8|13893.2|13893.2|13888.5|407
1583195100000|2020-03-03 00:25:00|13895.1|13889.1|13894.5|13888.5|13895.4|13889.9|13890.8|13886.4|451
1583195400000|2020-03-03 00:30:00|13894.6|13888.6|13895.2|13889.2|13898.6|13892.6|13893.6|13888.5|430
1583195700000|2020-03-03 00:35:00|13895.1|13889.1|13893.9|13887.9|13896|13891.2|13892.8|13887.7|443
1583196000000|2020-03-03 00:40:00|13894|13888|13890.9|13887.9|13895|13889|13890.3|13885.4|376
1583196300000|2020-03-03 00:45:00|13890.8|13887.8|13896.9|13893.9|13898.3|13894.1|13890.6|13885.8|376
1583196600000|2020-03-03 00:50:00|13896.8|13893.8|13898.4|13892.4|13899.6|13895.2|13895|13890.6|365
1583196900000|2020-03-03 00:55:00|13898.3|13892.3|13896.8|13890.8|13898.5|13893.2|13895.1|13890.5|270
1583197200000|2020-03-03 01:00:00|13896.7|13890.7|13898.2|13892.2|13900|13894|13894.1|13889.9|513
1583197500000|2020-03-03 01:05:00|13898.1|13892.1|13899.5|13893.5|13901.7|13897.1|13896.7|13891.8|466
1583197800000|2020-03-03 01:10:00|13898.1|13895.1|13904.5|13898.5|13907.8|13901.8|13897.5|13892.9|403
1583198100000|2020-03-03 01:15:00|13904.6|13898.6|13900.7|13894.7|13905|13899|13899.5|13893.5|431
1583198400000|2020-03-03 01:20:00|13900.9|13894.9|13902|13896|13904|13898.1|13896.5|13891.7|420
1583198700000|2020-03-03 01:25:00|13902.1|13896.1|13903.5|13897.5|13903.5|13898.7|13897.6|13893.6|451
1583199000000|2020-03-03 01:30:00|13903.4|13897.4|13907.2|13901.2|13909.8|13903.8|13902.5|13897.1|670
1583199300000|2020-03-03 01:35:00|13907.3|13901.3|13908.4|13902.4|13910.4|13904.4|13905.2|13900.5|502
1583199600000|2020-03-03 01:40:00|13908.5|13902.5|13918.6|13912.6|13920.7|13914.7|13908|13902.5|536
1583199900000|2020-03-03 01:45:00|13918.5|13912.5|13917.5|13911.5|13926.2|13921.3|13915.2|13910.4|566
1583200200000|2020-03-03 01:50:00|13915.9|13912.9|13918.1|13915.1|13920.4|13915.8|13915.7|13911.1|429
1583200500000|2020-03-03 01:55:00|13918|13915|13915|13909|13919.3|13915.3|13913.1|13907.9|420
1583200800000|2020-03-03 02:00:00|13915.1|13909.1|13913.8|13907.8|13916.5|13912|13911.7|13907|308
1583201100000|2020-03-03 02:05:00|13913.7|13907.7|13910.1|13904.1|13913.8|13909.2|13906.5|13900.5|349
1583201400000|2020-03-03 02:10:00|13909.9|13903.9|13910.2|13904.2|13910.9|13904.9|13907.7|13901.9|396
1583201700000|2020-03-03 02:15:00|13910.1|13904.1|13910.4|13904.4|13910.4|13904.5|13906.6|13902.2|450
1583202000000|2020-03-03 02:20:00|13910.5|13904.5|13908.9|13905.9|13910.9|13906|13908.4|13902.4|356
1583202300000|2020-03-03 02:25:00|13909|13906|13908.8|13902.8|13912.1|13907.7|13907|13902.4|373
1583202600000|2020-03-03 02:30:00|13908.9|13902.9|13903.2|13900.2|13908.9|13904.6|13902|13897.6|504
1583202900000|2020-03-03 02:35:00|13903.1|13900.1|13904.2|13901.2|13907.5|13902.6|13903|13898.4|371
1583203200000|2020-03-03 02:40:00|13904.1|13901.1|13906.6|13903.6|13908.7|13904.5|13904|13900.2|440
1583203500000|2020-03-03 02:45:00|13906.5|13903.5|13908.6|13902.6|13910.7|13906.3|13905.9|13901.5|484
1583203800000|2020-03-03 02:50:00|13908.7|13902.7|13911.2|13905.2|13911.5|13907|13906.4|13902|255
1583204100000|2020-03-03 02:55:00|13911.3|13905.3|13910.4|13904.4|13911.9|13907.5|13907.9|13904|476
1583204400000|2020-03-03 03:00:00|13910.5|13904.5|13908.7|13905.7|13911.3|13906.8|13907.7|13903.6|375
1583204700000|2020-03-03 03:05:00|13909|13906|13910.3|13904.3|13910.8|13906.1|13907.3|13904|272
1583205000000|2020-03-03 03:10:00|13908.8|13905.8|13914|13908|13915|13909.5|13908.8|13904.4|354
1583205300000|2020-03-03 03:15:00|13913.9|13907.9|13916.9|13910.9|13917.5|13913|13912.9|13907.9|416
1583205600000|2020-03-03 03:20:00|13916.7|13910.7|13920.5|13914.5|13920.6|13916.3|13915.3|13910.6|499
1583205900000|2020-03-03 03:25:00|13920.6|13914.6|13918.8|13912.8|13920.6|13916.2|13917|13912.6|220
1583206200000|2020-03-03 03:30:00|13918.9|13912.9|13914.4|13908.4|13919.9|13913.9|13907.3|13903.1|592
1583206500000|2020-03-03 03:35:00|13914.1|13908.1|13913.5|13907.5|13919.4|13913.4|13912.7|13906.7|639
1583206800000|2020-03-03 03:40:00|13913.1|13907.1|13908|13902|13913.2|13907.2|13904.1|13898.9|723
1583207100000|2020-03-03 03:45:00|13907.9|13901.9|13909.6|13903.6|13911.2|13905.8|13904.5|13899.7|483
1583207400000|2020-03-03 03:50:00|13909.4|13903.4|13909.5|13903.5|13911|13905.2|13906.5|13901.6|456
1583207700000|2020-03-03 03:55:00|13908|13905|13909.7|13903.7|13912.3|13907.2|13907.6|13903.6|369
1583208000000|2020-03-03 04:00:00|13909.6|13903.6|13910.8|13907.8|13911.8|13908.3|13908.8|13903.6|418
1583208300000|2020-03-03 04:05:00|13910.9|13907.9|13909.1|13906.1|13912.5|13908.1|13908.8|13904.5|408
1583208600000|2020-03-03 04:10:00|13909|13906|13906.5|13903.5|13910.5|13906.1|13904|13899.8|320
1583208900000|2020-03-03 04:15:00|13906.6|13903.6|13906.4|13900.4|13908.4|13904.2|13903.9|13899.8|395
1583209200000|2020-03-03 04:20:00|13906.5|13900.5|13910.8|13904.8|13912.3|13908|13902.5|13898.4|584
1583209500000|2020-03-03 04:25:00|13910.7|13904.7|13911.1|13905.1|13914.3|13910|13908.7|13904|408
1583209800000|2020-03-03 04:30:00|13911.3|13905.3|13912|13906|13913.7|13909.2|13909.3|13904.7|377
1583210100000|2020-03-03 04:35:00|13912.1|13906.1|13912.9|13906.9|13913|13907.7|13907.7|13903.4|368
1583210400000|2020-03-03 04:40:00|13912.5|13906.5|13916.5|13910.5|13916.5|13912.1|13910.7|13905.4|475
1583210700000|2020-03-03 04:45:00|13916.6|13910.6|13920.3|13914.3|13921.2|13916.5|13914.9|13910.3|498
1583211000000|2020-03-03 04:50:00|13918.7|13915.7|13917|13914|13920.6|13916|13917|13912.6|418
1583211300000|2020-03-03 04:55:00|13917.1|13914.1|13918.5|13912.5|13920.4|13915.9|13915.2|13910.6|505
1583211600000|2020-03-03 05:00:00|13918.4|13912.4|13914.9|13908.9|13918.9|13912.9|13913|13907.2|467
1583211900000|2020-03-03 05:05:00|13915|13909|13916.9|13910.9|13917.5|13911.5|13913.1|13908.6|405
1583212200000|2020-03-03 05:10:00|13916.8|13910.8|13916|13910|13917.4|13912.9|13914.1|13909.5|405
1583212500000|2020-03-03 05:15:00|13915.6|13909.6|13912.9|13906.9|13915.6|13910.9|13912.1|13906.1|405
1583212800000|2020-03-03 05:20:00|13913|13907|13913.5|13907.5|13914.1|13909.5|13911.2|13906.1|398
1583213100000|2020-03-03 05:25:00|13913.3|13907.3|13914.5|13908.5|13914.8|13908.8|13912.5|13906.5|303
1583213400000|2020-03-03 05:30:00|13914.4|13908.4|13911.7|13905.7|13917|13911.1|13910.8|13904.8|480
1583213700000|2020-03-03 05:35:00|13911.6|13905.6|13911.9|13905.9|13912.4|13907.8|13909.4|13904.7|422
1583214000000|2020-03-03 05:40:00|13911.8|13905.8|13910.1|13904.1|13912.1|13907.5|13908.2|13903.4|320
1583214300000|2020-03-03 05:45:00|13910|13904|13912|13906|13913.3|13909.1|13907.9|13903.5|299
1583214600000|2020-03-03 05:50:00|13912.1|13906.1|13909.7|13903.7|13912.4|13907.7|13907.9|13903.1|339
1583214900000|2020-03-03 05:55:00|13909.4|13903.4|13912.1|13909.1|13912.6|13909.5|13909.4|13903.4|335
1583215200000|2020-03-03 06:00:00|13912.2|13909.2|13916.3|13910.3|13916.9|13911.7|13912.1|13908.5|477
1583215500000|2020-03-03 06:05:00|13916.2|13910.2|13917|13914|13919|13914|13914.9|13909.8|422
1583215800000|2020-03-03 06:10:00|13918.4|13912.4|13920.1|13914.1|13920.4|13916|13916.5|13912|404
1583216100000|2020-03-03 06:15:00|13920|13914|13918.1|13915.1|13920.8|13916|13916.6|13912.4|440
1583216400000|2020-03-03 06:20:00|13918|13915|13919|13913|13919.7|13915.3|13915.9|13911.4|430
1583216700000|2020-03-03 06:25:00|13918.9|13912.9|13916.9|13910.9|13919.5|13913.6|13914.7|13910.3|404
1583217000000|2020-03-03 06:30:00|13916.8|13910.8|13921.7|13915.7|13921.8|13916.3|13914.8|13910.5|368
1583217300000|2020-03-03 06:35:00|13921.8|13915.8|13926.2|13920.2|13927.5|13923|13921.2|13915.5|503
1583217600000|2020-03-03 06:40:00|13926.3|13920.3|13924.8|13921.8|13927.1|13922|13923|13918.5|262
1583217900000|2020-03-03 06:45:00|13924.9|13921.9|13925.5|13922.5|13928.2|13923.6|13924.5|13919.9|248
1583218200000|2020-03-03 06:50:00|13926.9|13920.9|13928.8|13922.8|13930.9|13925.7|13924.8|13920.6|358
1583218500000|2020-03-03 06:55:00|13928.9|13922.9|13927.5|13924.5|13929.6|13924.9|13925.7|13921.2|407
1583218800000|2020-03-03 07:00:00|13928.7|13922.7|13926.2|13923.2|13928.8|13924.2|13925.8|13921.4|277
1583219100000|2020-03-03 07:05:00|13926.1|13923.1|13929|13926|13929.5|13926.3|13925.8|13921.3|297
1583219400000|2020-03-03 07:10:00|13930.6|13924.6|13928.6|13925.6|13930.6|13926.2|13925.5|13921|276
1583219700000|2020-03-03 07:15:00|13928.8|13925.8|13932.4|13929.4|13934.4|13929.9|13928.8|13925.8|287
1583220000000|2020-03-03 07:20:00|13932.5|13929.5|13940.7|13934.7|13941.4|13936.9|13931.6|13927.6|324
1583220300000|2020-03-03 07:25:00|13940.8|13934.8|13940|13937|13940.9|13937.1|13937|13932.7|346
1583220600000|2020-03-03 07:30:00|13939.9|13936.9|13945.5|13942.5|13947.1|13943.3|13939.8|13935.7|343
1583220900000|2020-03-03 07:35:00|13945.6|13942.6|13939.4|13936.4|13946.3|13942.6|13939.4|13935.6|319
1583221200000|2020-03-03 07:40:00|13940.6|13937.6|13938.7|13932.7|13942.4|13938.2|13937.2|13932.6|256
1583221500000|2020-03-03 07:45:00|13938.6|13932.6|13938.6|13932.6|13941|13936.9|13937|13932.6|389
1583221800000|2020-03-03 07:50:00|13938.5|13932.5|13933.2|13930.2|13939.2|13934.7|13933|13928.4|301
1583222100000|2020-03-03 07:55:00|13933.9|13930.9|13930.3|13927.3|13935.2|13931.3|13929.5|13924.7|378
1583222400000|2020-03-03 08:00:00|13930|13927|13933.2|13930.2|13935.2|13930.6|13929.9|13925.3|412
1583222700000|2020-03-03 08:05:00|13933.6|13930.6|13937.1|13931.1|13941|13936.3|13933.6|13929.7|457
1583223000000|2020-03-03 08:10:00|13937.2|13931.2|13931.3|13925.3|13937.7|13933|13929.2|13924.6|295
1583223300000|2020-03-03 08:15:00|13931.5|13925.5|13930.9|13927.9|13932.8|13928.8|13929|13924.4|349
1583223600000|2020-03-03 08:20:00|13930.8|13927.8|13930.8|13927.8|13931.1|13928.1|13929.6|13926.6|225
1583223900000|2020-03-03 08:25:00|13930.9|13927.9|13932.6|13929.6|13934.2|13930|13930.9|13927.1|261
1583224200000|2020-03-03 08:30:00|13932.5|13929.5|13935.2|13932.2|13937.2|13932.7|13932.4|13929.4|304
1583224500000|2020-03-03 08:35:00|13935.1|13932.1|13941.8|13935.8|13942.2|13938|13934.2|13930.6|341
1583224800000|2020-03-03 08:40:00|13941.9|13935.9|13939.3|13933.3|13942|13937.5|13937.7|13933.2|280
1583225100000|2020-03-03 08:45:00|13939.4|13933.4|13939.6|13933.6|13940.1|13935.8|13936.3|13931.9|328
1583225400000|2020-03-03 08:50:00|13939.5|13933.5|13938|13935|13940|13935.5|13937.8|13932.9|332
1583225700000|2020-03-03 08:55:00|13939.7|13933.7|13938.5|13932.5|13940|13935.5|13936.7|13932.2|203
1583226000000|2020-03-03 09:00:00|13938.6|13932.6|13937|13934|13941.1|13937.3|13936.7|13932.1|289
1583226300000|2020-03-03 09:05:00|13937.1|13934.1|13937.3|13934.3|13939.2|13935|13936.6|13932.7|240
1583226600000|2020-03-03 09:10:00|13937.4|13934.4|13933.8|13927.8|13937.9|13934.4|13932|13927.2|286
1583226900000|2020-03-03 09:15:00|13933.7|13927.7|13934.2|13928.2|13935|13930.7|13932|13927.7|275
1583227200000|2020-03-03 09:20:00|13934|13928|13932.9|13929.9|13934.5|13929.9|13931.7|13927|244
1583227500000|2020-03-03 09:25:00|13933|13930|13934.3|13928.3|13934.8|13930.3|13931.8|13927.2|185
1583227800000|2020-03-03 09:30:00|13934.2|13928.2|13930.3|13927.3|13934.2|13929.9|13929.8|13925.3|216
1583228100000|2020-03-03 09:35:00|13930.2|13927.2|13934.8|13928.8|13935|13929.8|13929.5|13925|280
1583228400000|2020-03-03 09:40:00|13934.7|13928.7|13931.3|13925.3|13934.7|13928.7|13928.2|13924.3|261
1583228700000|2020-03-03 09:45:00|13929.8|13926.8|13926.3|13923.3|13930.8|13926.8|13925.8|13922.4|333
1583229000000|2020-03-03 09:50:00|13926.5|13923.5|13925.1|13922.1|13927.4|13923.5|13924.4|13920.2|296
1583229300000|2020-03-03 09:55:00|13925|13922|13924.3|13921.3|13925.3|13922.3|13924|13921|143
1583229600000|2020-03-03 10:00:00|13924.2|13921.2|13923.6|13920.6|13927.3|13922.8|13923|13918.8|197
1583229900000|2020-03-03 10:05:00|13923.7|13920.7|13924|13918|13926.6|13923.1|13922.1|13917.9|293
1583230200000|2020-03-03 10:10:00|13922.5|13919.5|13922.2|13919.2|13924.9|13920.3|13921.8|13917.5|204
1583230500000|2020-03-03 10:15:00|13922.1|13919.1|13918.2|13915.2|13922.6|13919.1|13918.1|13914.5|201
1583230800000|2020-03-03 10:20:00|13918.3|13915.3|13922.2|13916.2|13922.7|13918.1|13918.2|13914.1|279
1583231100000|2020-03-03 10:25:00|13922.1|13916.1|13923.7|13917.7|13924.8|13919.4|13919.4|13915.2|253
1583231400000|2020-03-03 10:30:00|13923.6|13917.6|13922.2|13919.2|13923.8|13919.5|13921.9|13917.3|124
1583231700000|2020-03-03 10:35:00|13922.1|13919.1|13922.3|13919.3|13922.5|13919.5|13922|13919|140
1583232000000|2020-03-03 10:40:00|13922.2|13919.2|13921.7|13918.7|13924.4|13919.9|13921.5|13917|209
1583232300000|2020-03-03 10:45:00|13921.8|13918.8|13921.1|13918.1|13923.1|13918.8|13920.6|13916.7|158
1583232600000|2020-03-03 10:50:00|13921.2|13918.2|13921.1|13918.1|13922.1|13919.1|13920.9|13917.9|157
1583232900000|2020-03-03 10:55:00|13921.2|13918.2|13920.1|13917.1|13921.9|13918.5|13919.8|13915.9|148
1583233200000|2020-03-03 11:00:00|13920|13917|13922.4|13919.4|13923.7|13919.5|13919.6|13915.9|173
1583233500000|2020-03-03 11:05:00|13922.3|13919.3|13926.3|13920.3|13928.5|13922.7|13922.1|13918.7|186
1583233800000|2020-03-03 11:10:00|13926.7|13920.7|13924.3|13921.3|13926.9|13922.1|13923.7|13919.3|212
1583234100000|2020-03-03 11:15:00|13924.4|13921.4|13925.7|13922.7|13927|13923|13924.2|13920.5|246
1583234400000|2020-03-03 11:20:00|13925.6|13922.6|13925.9|13922.9|13927|13923.2|13924.8|13920.7|299
1583234700000|2020-03-03 11:25:00|13926|13923|13925.2|13922.2|13930.3|13925.5|13925.1|13921.9|264
1583235000000|2020-03-03 11:30:00|13925.3|13922.3|13926.8|13923.8|13929.8|13925.3|13925|13922|173
1583235300000|2020-03-03 11:35:00|13926.9|13923.9|13926.7|13923.7|13928.6|13924|13924.4|13919.8|225
1583235600000|2020-03-03 11:40:00|13928|13922|13927.8|13921.8|13928.7|13924.2|13925.9|13921.4|264
1583235900000|2020-03-03 11:45:00|13927.7|13921.7|13926.3|13920.3|13928.2|13923.4|13924.7|13920|238
1583236200000|2020-03-03 11:50:00|13926.2|13920.2|13927.5|13921.5|13927.8|13923.1|13924.6|13920|229
1583236500000|2020-03-03 11:55:00|13927.6|13921.6|13926.6|13923.6|13928.8|13924.2|13925.9|13921.4|210
1583236800000|2020-03-03 12:00:00|13926.5|13923.5|13922.9|13919.9|13928.6|13924.1|13922.7|13918.3|252
1583237100000|2020-03-03 12:05:00|13923|13920|13924.1|13918.1|13925.2|13920.6|13922.5|13917.8|214
1583237400000|2020-03-03 12:10:00|13924.2|13918.2|13924.5|13921.5|13926|13921.5|13921.6|13917.1|217
1583237700000|2020-03-03 12:15:00|13926|13920|13925.4|13919.4|13926.5|13921.7|13923.5|13919.1|229
1583238000000|2020-03-03 12:20:00|13925.3|13919.3|13924.3|13918.3|13925.6|13921.1|13920.9|13916.4|253
1583238300000|2020-03-03 12:25:00|13924.2|13918.2|13922.9|13919.9|13925|13920.4|13922.3|13917.6|248
1583238600000|2020-03-03 12:30:00|13922.8|13919.8|13923.6|13917.6|13924.7|13920.2|13922|13917.3|375
1583238900000|2020-03-03 12:35:00|13923.5|13917.5|13922.5|13916.5|13928.7|13923.7|13920.9|13915.7|582
1583239200000|2020-03-03 12:40:00|13922.4|13916.4|13923.5|13917.5|13923.9|13918.5|13920.7|13916|477
1583239500000|2020-03-03 12:45:00|13923.4|13917.4|13925.4|13919.4|13926.6|13921.2|13922.7|13916.7|445
1583239800000|2020-03-03 12:50:00|13925.5|13919.5|13923.6|13917.6|13925.5|13919.8|13922|13917.2|346
1583240100000|2020-03-03 12:55:00|13923.5|13917.5|13925.1|13919.1|13926.2|13920.2|13921.4|13916.9|390
1583240400000|2020-03-03 13:00:00|13925|13919|13924.8|13918.8|13926.1|13920.1|13924.2|13918.2|643
1583240700000|2020-03-03 13:05:00|13924.6|13918.6|13930.3|13924.3|13930.9|13924.9|13924.5|13918.5|520
1583241000000|2020-03-03 13:10:00|13930.2|13924.2|13926.4|13920.4|13930.9|13925.8|13925|13920.2|664
1583241300000|2020-03-03 13:15:00|13926.6|13920.6|13930.7|13924.7|13931.1|13926|13925.2|13920.2|596
1583241600000|2020-03-03 13:20:00|13930.6|13924.6|13933.3|13927.3|13934.5|13929.8|13927.6|13922.6|582
1583241900000|2020-03-03 13:25:00|13933.4|13927.4|13931.6|13925.6|13937|13931|13930|13925.6|475
1583242200000|2020-03-03 13:30:00|13931.7|13925.7|13931.3|13925.3|13932.5|13926.5|13930.4|13924.4|214
1583242500000|2020-03-03 13:35:00|13931.4|13925.4|13930.3|13924.3|13932.2|13927|13928.8|13924.1|276
1583242800000|2020-03-03 13:40:00|13930.4|13924.4|13934.9|13928.9|13935.5|13929.5|13926.7|13921.9|421
1583243100000|2020-03-03 13:45:00|13935|13929|13932.8|13926.8|13935.3|13929.3|13932.1|13926.1|378
1583243400000|2020-03-03 13:50:00|13932.7|13926.7|13929.3|13923.3|13934.3|13928.3|13927.7|13922.6|426
1583243700000|2020-03-03 13:55:00|13929.2|13923.2|13926.7|13920.7|13930.7|13926.1|13925.8|13919.8|318
1583244000000|2020-03-03 14:00:00|13926.6|13920.6|13925.7|13919.7|13928|13923.2|13923.7|13919|345
1583244300000|2020-03-03 14:05:00|13925.8|13919.8|13927.4|13921.4|13927.7|13923.1|13924|13919|430
1583244600000|2020-03-03 14:10:00|13927.3|13921.3|13926.9|13920.9|13928|13923.5|13925.6|13920.9|313
1583244900000|2020-03-03 14:15:00|13926.7|13920.7|13925.9|13919.9|13926.9|13922|13924.1|13919|226
1583245200000|2020-03-03 14:20:00|13925.8|13919.8|13925|13919|13926.1|13921.4|13923.5|13918.8|310
1583245500000|2020-03-03 14:25:00|13925.1|13919.1|13920.1|13917.1|13925.9|13921.2|13919|13914.3|393
1583245800000|2020-03-03 14:30:00|13920.2|13917.2|13920.8|13917.8|13922.5|13918.4|13919.2|13914.9|601
1583246100000|2020-03-03 14:35:00|13922.2|13916.2|13919.7|13916.7|13922.5|13918.3|13919|13915.1|516
1583246400000|2020-03-03 14:40:00|13919.6|13916.6|13920.3|13917.3|13921.7|13917.5|13918.8|13914.6|336
1583246700000|2020-03-03 14:45:00|13920.2|13917.2|13922.8|13916.8|13923.8|13919.4|13920.2|13915.9|401
1583247000000|2020-03-03 14:50:00|13922.9|13916.9|13920.9|13917.9|13924.1|13919.4|13919.9|13915.6|363
1583247300000|2020-03-03 14:55:00|13921|13918|13919.8|13916.8|13924.1|13919.8|13919.3|13914.9|401
1583247600000|2020-03-03 15:00:00|13919.7|13916.7|13881.3|13875.3|13919.7|13916.7|13878.6|13873.5|1102
1583247900000|2020-03-03 15:05:00|13881.1|13875.1|13879.4|13873.4|13886.2|13880.2|13876.3|13871.7|1033
1583248200000|2020-03-03 15:10:00|13879.6|13873.6|13876.7|13870.7|13880.4|13874.4|13871.9|13867.5|844
1583248500000|2020-03-03 15:15:00|13876.6|13870.6|13875.5|13869.5|13887.8|13881.8|13875.5|13869.5|839
1583248800000|2020-03-03 15:20:00|13875.6|13869.6|13863.7|13857.7|13876.7|13870.7|13863.3|13857.3|868
1583249100000|2020-03-03 15:25:00|13863.6|13857.6|13865.1|13859.1|13866.9|13860.9|13861.8|13855.8|768
1583249400000|2020-03-03 15:30:00|13865|13859|13863.7|13857.7|13868.5|13862.5|13862.5|13856.5|824
1583249700000|2020-03-03 15:35:00|13863.5|13857.5|13857.5|13854.5|13864.6|13858.6|13856.7|13852.8|819
1583250000000|2020-03-03 15:40:00|13858.8|13852.8|13847.4|13841.4|13859.8|13855|13846.5|13841.2|789
1583250300000|2020-03-03 15:45:00|13847.5|13841.5|13848.5|13842.5|13851.5|13846.2|13845.7|13840.9|706
1583250600000|2020-03-03 15:50:00|13848.4|13842.4|13848.8|13842.8|13849.8|13844.8|13846.4|13840.7|589
1583250900000|2020-03-03 15:55:00|13848.7|13842.7|13851.7|13845.7|13853.5|13847.5|13842.7|13838.4|752
1583251200000|2020-03-03 16:00:00|13851.5|13845.5|13853.2|13847.2|13855.5|13849.5|13849.6|13843.6|684
1583251500000|2020-03-03 16:05:00|13853.1|13847.1|13863.9|13857.9|13864.7|13859.5|13852.8|13846.9|736
1583251800000|2020-03-03 16:10:00|13862.4|13859.4|13880|13874|13880.6|13874.6|13861.3|13855.3|681
1583252100000|2020-03-03 16:15:00|13880.9|13874.9|13878.3|13872.3|13884.6|13878.6|13873.1|13867.1|592
1583252400000|2020-03-03 16:20:00|13878.2|13872.2|13888.3|13882.3|13888.5|13882.5|13877|13871|582
1583252700000|2020-03-03 16:25:00|13888.5|13882.5|13885.7|13879.7|13889.2|13883.2|13879.6|13873.6|582
1583253000000|2020-03-03 16:30:00|13885.3|13879.3|13878.6|13872.6|13885.8|13879.8|13877.5|13871.5|524
1583253300000|2020-03-03 16:35:00|13877.9|13871.9|13870|13864|13878.7|13872.7|13867.9|13861.9|562
1583253600000|2020-03-03 16:40:00|13869.9|13863.9|13870.5|13864.5|13872.1|13866.1|13869.2|13863.2|476
1583253900000|2020-03-03 16:45:00|13870.8|13864.8|13871.1|13865.1|13871.8|13865.8|13868.4|13862.4|445
1583254200000|2020-03-03 16:50:00|13872.1|13866.1|13862|13856|13872.1|13866.1|13858.8|13852.8|456
1583254500000|2020-03-03 16:55:00|13863.3|13857.3|13861.8|13855.8|13864.3|13858.3|13859.3|13853.3|490
1583254800000|2020-03-03 17:00:00|13861.9|13855.9|13867|13861|13867.2|13861.2|13861.4|13855.4|643
1583255100000|2020-03-03 17:05:00|13866.8|13860.8|13869.2|13863.2|13872.9|13866.9|13866.5|13860.5|565
1583255400000|2020-03-03 17:10:00|13869|13863|13870.5|13864.5|13872.5|13866.5|13864.4|13858.4|608
1583255700000|2020-03-03 17:15:00|13870.4|13864.4|13872.8|13866.8|13873.9|13867.9|13869|13863|530
1583256000000|2020-03-03 17:20:00|13872.7|13866.7|13873.8|13867.8|13875.2|13869.7|13872.6|13866.6|454
1583256300000|2020-03-03 17:25:00|13873.9|13867.9|13874.4|13868.4|13875.7|13869.7|13871.9|13865.9|570
1583256600000|2020-03-03 17:30:00|13874.6|13868.6|13879.3|13873.3|13879.9|13873.9|13874|13868|556
1583256900000|2020-03-03 17:35:00|13879.4|13873.4|13875.1|13869.1|13880|13874|13874.7|13868.7|518
1583257200000|2020-03-03 17:40:00|13875.2|13869.2|13877.6|13871.6|13877.9|13871.9|13872.4|13866.4|480
1583257500000|2020-03-03 17:45:00|13877.5|13871.5|13874.6|13868.6|13878.8|13872.8|13874|13868|428
1583257800000|2020-03-03 17:50:00|13874.5|13868.5|13874.5|13868.5|13874.7|13868.7|13872.4|13866.4|381
1583258100000|2020-03-03 17:55:00|13874.6|13868.6|13874.1|13868.1|13875|13869|13871.5|13865.7|300
1583258400000|2020-03-03 18:00:00|13874|13868|13874.2|13868.2|13876|13870|13873|13867|519
1583258700000|2020-03-03 18:05:00|13874.3|13868.3|13877.9|13871.9|13878.7|13872.7|13872.7|13866.7|533
1583259000000|2020-03-03 18:10:00|13877.8|13871.8|13881.1|13875.1|13882.1|13876.1|13876.9|13870.9|560
1583259300000|2020-03-03 18:15:00|13881|13875|13882.3|13876.3|13883.2|13877.2|13879.8|13873.8|555
1583259600000|2020-03-03 18:20:00|13882.2|13876.2|13882.8|13876.8|13883.8|13877.8|13880.2|13874.2|507
1583259900000|2020-03-03 18:25:00|13882.9|13876.9|13883.5|13877.5|13886.9|13880.9|13882.4|13876.4|581
1583260200000|2020-03-03 18:30:00|13883.4|13877.4|13881.5|13875.5|13884.1|13878.1|13880.4|13874.8|617
1583260500000|2020-03-03 18:35:00|13881.2|13875.2|13881.4|13875.4|13884.3|13878.3|13879.6|13873.6|519
1583260800000|2020-03-03 18:40:00|13881.5|13875.5|13887.9|13881.9|13888|13882|13880.2|13874.2|504
1583261100000|2020-03-03 18:45:00|13888|13882|13888.8|13882.8|13889.5|13883.5|13885.2|13879.2|396
1583261400000|2020-03-03 18:50:00|13888.6|13882.6|13890|13884|13890.8|13884.8|13888.4|13882.4|508
1583261700000|2020-03-03 18:55:00|13890.2|13884.2|13892.5|13886.5|13892.6|13887.1|13889.9|13883.9|592
1583262000000|2020-03-03 19:00:00|13892.4|13886.4|13892.8|13886.8|13893.7|13887.7|13890.2|13884.7|474
1583262300000|2020-03-03 19:05:00|13892.9|13886.9|13895|13889|13895.6|13889.6|13889|13883|620
1583262600000|2020-03-03 19:10:00|13895.1|13889.1|13892|13886|13896.3|13890.3|13890.8|13884.8|730
1583262900000|2020-03-03 19:15:00|13892.1|13886.1|13895.1|13889.1|13896|13890|13890.7|13884.7|670
1583263200000|2020-03-03 19:20:00|13895|13889|13891.8|13885.8|13896.8|13890.8|13890.8|13885.1|532
1583263500000|2020-03-03 19:25:00|13892.2|13886.2|13885|13879|13892.8|13886.8|13883.8|13877.8|625
1583263800000|2020-03-03 19:30:00|13885.3|13879.3|13889.7|13883.7|13890.7|13884.7|13883.8|13877.8|667
1583264100000|2020-03-03 19:35:00|13889.6|13883.6|13891.8|13885.8|13893.1|13887.1|13889.5|13883.5|452
1583264400000|2020-03-03 19:40:00|13892|13886|13895.2|13889.2|13895.4|13889.4|13890.3|13884.3|666
1583264700000|2020-03-03 19:45:00|13895|13889|13891|13885|13895.1|13889.1|13889.2|13883.2|614
1583265000000|2020-03-03 19:50:00|13890.9|13884.9|13889.7|13883.7|13893|13887|13889.3|13883.3|624
1583265300000|2020-03-03 19:55:00|13889.6|13883.6|13892.6|13886.6|13893.5|13887.5|13888.9|13882.9|697
1583265600000|2020-03-03 20:00:00|13892.5|13886.5|13889.6|13883.6|13893.5|13887.5|13889.1|13883.1|633
1583265900000|2020-03-03 20:05:00|13889.9|13883.9|13890.4|13884.4|13892.5|13886.6|13889.3|13883.3|578
1583266200000|2020-03-03 20:10:00|13890.6|13884.6|13888|13882|13891.2|13885.2|13886|13880|590
1583266500000|2020-03-03 20:15:00|13888.1|13882.1|13888.8|13882.8|13889.2|13883.2|13886.7|13880.7|560
1583266800000|2020-03-03 20:20:00|13888.7|13882.7|13891.3|13885.3|13892.5|13886.5|13888.2|13882.2|484
1583267100000|2020-03-03 20:25:00|13891.2|13885.2|13884.4|13878.4|13892|13886|13883.3|13877.3|610
1583267400000|2020-03-03 20:30:00|13883.9|13877.9|13885.2|13879.2|13888|13882|13883.7|13877.7|507
1583267700000|2020-03-03 20:35:00|13885.3|13879.3|13886.4|13880.4|13887.1|13881.1|13884.3|13878.3|499
1583268000000|2020-03-03 20:40:00|13886.7|13880.7|13885.8|13879.8|13887.1|13881.1|13885|13879|559
1583268300000|2020-03-03 20:45:00|13885.7|13879.7|13886.4|13880.4|13887|13881|13884.9|13878.9|433
1583268600000|2020-03-03 20:50:00|13886.5|13880.5|13885.6|13879.6|13886.9|13880.9|13884.5|13878.5|349
1583268900000|2020-03-03 20:55:00|13885.2|13879.2|13883.5|13877.5|13886|13880|13882.8|13876.8|455
1583269200000|2020-03-03 21:00:00|13883.4|13877.4|13880.2|13874.2|13883.8|13877.8|13879.9|13873.9|199
1583269500000|2020-03-03 21:05:00|13880|13874|13881.4|13875.4|13881.5|13875.5|13879.1|13873.1|172
1583269800000|2020-03-03 21:10:00|13881|13875|13882.3|13876.3|13883.3|13877.3|13880.5|13874.5|141
1583270100000|2020-03-03 21:15:00|13882.2|13876.2|13882.2|13876.2|13883.2|13877.2|13881.9|13875.9|173
1583270400000|2020-03-03 21:20:00|13882.1|13876.1|13881.9|13875.9|13883|13877|13881.7|13875.7|134
1583270700000|2020-03-03 21:25:00|13882.3|13876.3|13882.2|13876.2|13882.7|13876.7|13881.8|13875.8|85
1583271000000|2020-03-03 21:30:00|13882.3|13876.3|13882.4|13876.4|13882.8|13876.8|13881.7|13875.7|116
1583271300000|2020-03-03 21:35:00|13882.1|13876.1|13887.6|13881.6|13888.5|13882.5|13882.1|13876.1|134
1583271600000|2020-03-03 21:40:00|13887.1|13881.1|13885.9|13879.9|13888.5|13882.5|13885.7|13879.7|124
1583271900000|2020-03-03 21:45:00|13885.8|13879.8|13883.3|13877.3|13885.9|13879.9|13882.5|13876.5|177
1583272200000|2020-03-03 21:50:00|13883|13876.6|13882.8|13876.8|13883.7|13877.7|13882.2|13876.2|120
1583272500000|2020-03-03 21:55:00|13883.2|13877.1|13885.7|13876.8|13885.7|13877.9|13882.8|13876|149
1583272800000|2020-03-03 22:00:00|13885.4|13877.2|13888.9|13876.3|13889.3|13877.2|13885.4|13876|15
1583273100000|2020-03-03 22:05:00|13890|13876.9|13891.2|13874.9|13892|13876.9|13888.8|13874.2|133
1583273400000|2020-03-03 22:10:00|13891.7|13874.3|13889.3|13875.4|13893.5|13876.4|13888.8|13873|162
1583273700000|2020-03-03 22:15:00|13889.2|13874.7|13890.3|13875.6|13892.4|13876.5|13888.6|13874.4|161
1583274000000|2020-03-03 22:20:00|13890.5|13875.8|13890.1|13877|13892.2|13877.6|13888.3|13874.3|132
1583274300000|2020-03-03 22:25:00|13890|13877.1|13888.6|13868.4|13895.5|13877.8|13885.3|13858.3|164
1583274600000|2020-03-03 22:30:00|13889.7|13867.8|13890.7|13876.3|13893.8|13879.2|13889|13865.8|197
1583274900000|2020-03-03 22:35:00|13890.5|13876.5|13889.5|13877.6|13890.6|13878.1|13889|13875.2|117
1583275200000|2020-03-03 22:40:00|13889.4|13877.7|13889.6|13877.6|13890.3|13878.1|13889|13875.6|97
1583275500000|2020-03-03 22:45:00|13889.9|13876.7|13890.7|13877.4|13891.7|13879.2|13889|13868.5|132
1583275800000|2020-03-03 22:50:00|13890.8|13876.8|13890.3|13866.9|13891.9|13879.5|13888.8|13864.6|221
1583276100000|2020-03-03 22:55:00|13890.2|13866.7|13892.3|13865.3|13893|13867.1|13888.8|13864.6|152
1583276400000|2020-03-03 23:00:00|13891|13865|13889.9|13883.9|13891.6|13885.1|13883.9|13864.9|276
1583276700000|2020-03-03 23:05:00|13889.8|13883.8|13874.6|13868.6|13890.1|13884.1|13873.4|13866.9|331
1583277000000|2020-03-03 23:10:00|13874.8|13868.3|13886.5|13879.3|13886.6|13879.9|13874.7|13867.1|170
1583277300000|2020-03-03 23:15:00|13886.8|13879.7|13881.7|13875.7|13886.8|13880.4|13880.8|13874.7|201
1583277600000|2020-03-03 23:20:00|13881.5|13875.5|13877.3|13871.3|13882|13875.9|13877.1|13871.1|349
1583277900000|2020-03-03 23:25:00|13877.4|13871.4|13877.3|13871.3|13878|13872|13876.5|13870.5|289
1583278200000|2020-03-03 23:30:00|13877.4|13871.4|13878.6|13872.6|13880.8|13874.8|13877.1|13871.1|412
1583278500000|2020-03-03 23:35:00|13878.5|13872.5|13887.6|13881.6|13889.7|13883.7|13878.3|13872.3|354
1583278800000|2020-03-03 23:40:00|13887.5|13881.5|13881.7|13875.7|13888.4|13882.4|13881.3|13875.3|396
1583279100000|2020-03-03 23:45:00|13881.8|13875.8|13874|13868|13881.8|13875.8|13871.8|13865.8|582
1583279400000|2020-03-03 23:50:00|13873.9|13867.9|13877|13871|13877|13871|13871.3|13865.3|428
1583279700000|2020-03-03 23:55:00|13876.9|13870.9|13878|13872|13878.7|13872.7|13874.6|13868.6|523
1583280000000|2020-03-04 00:00:00|13878.3|13872.3|13876.8|13870.8|13878.3|13872.3|13875.2|13869.2|493
1583280300000|2020-03-04 00:05:00|13876.7|13870.7|13872.7|13866.7|13877|13871|13868.5|13862.5|517
1583280600000|2020-03-04 00:10:00|13872.8|13866.8|13869.8|13863.8|13873.3|13867.3|13869|13863.3|439
1583280900000|2020-03-04 00:15:00|13869.9|13863.9|13876.8|13870.8|13887.6|13881.6|13868.9|13862.9|443
1583281200000|2020-03-04 00:20:00|13876.9|13870.9|13877.1|13871.1|13878.6|13872.6|13874.4|13868.4|508
1583281500000|2020-03-04 00:25:00|13877|13871|13874.6|13868.6|13877.8|13871.8|13874.6|13867.3|209
1583281800000|2020-03-04 00:30:00|13876.1|13870.1|13869.6|13863.6|13876.2|13870.2|13868.3|13862.5|445
1583282100000|2020-03-04 00:35:00|13869.8|13863.8|13865.6|13859.6|13872.1|13866.5|13864.9|13858.9|510
1583282400000|2020-03-04 00:40:00|13865.5|13859.5|13859.2|13853.2|13865.7|13859.7|13856|13850|505
1583282700000|2020-03-04 00:45:00|13859.1|13853.1|13855.2|13849.2|13859.4|13853.4|13853.5|13847.5|431
1583283000000|2020-03-04 00:50:00|13855.3|13849.3|13860.7|13854.7|13862.6|13857.7|13854.5|13848.5|477
1583283300000|2020-03-04 00:55:00|13861.1|13855.1|13860.2|13854.2|13862.9|13858.4|13854.8|13848.8|418
1583283600000|2020-03-04 01:00:00|13860.1|13854.1|13857.5|13851.5|13862.8|13858.3|13855.9|13851.4|633
1583283900000|2020-03-04 01:05:00|13856.7|13850.7|13860.1|13854.1|13861.9|13855.9|13854.6|13848.6|565
1583284200000|2020-03-04 01:10:00|13860.3|13854.3|13862.3|13856.3|13866.8|13860.8|13860.3|13854.3|359
1583284500000|2020-03-04 01:15:00|13862.4|13856.4|13868.7|13862.7|13870.1|13864.4|13862.4|13856.4|479
1583284800000|2020-03-04 01:20:00|13868.6|13862.6|13869|13863|13869.6|13864.9|13865|13859|526
1583285100000|2020-03-04 01:25:00|13869.1|13863.1|13862.4|13856.4|13869.1|13863.1|13861|13855.5|447
1583285400000|2020-03-04 01:30:00|13862.3|13856.3|13870.9|13864.9|13874.4|13868.4|13862.3|13856.3|563
1583285700000|2020-03-04 01:35:00|13871|13865|13871.4|13865.4|13871.4|13865.8|13867.8|13862.4|532
1583286000000|2020-03-04 01:40:00|13871.3|13865.3|13874.3|13868.3|13876|13871.3|13870.4|13865.2|415
1583286300000|2020-03-04 01:45:00|13874.2|13868.2|13881.9|13875.9|13882.4|13876.4|13874.1|13868.1|520
1583286600000|2020-03-04 01:50:00|13882.1|13876.1|13881.8|13875.8|13884.6|13879.4|13879.6|13873.6|550
1583286900000|2020-03-04 01:55:00|13881.9|13875.9|13883.7|13880.7|13885.5|13881|13878.1|13872.1|380
1583287200000|2020-03-04 02:00:00|13884.4|13878.4|13888.1|13882.1|13891.7|13885.7|13882.5|13876.5|491
1583287500000|2020-03-04 02:05:00|13888|13882|13888.8|13882.8|13889.6|13885|13883.1|13877.1|448
1583287800000|2020-03-04 02:10:00|13888.9|13882.9|13890.2|13887.2|13892.1|13887.8|13886.8|13881.2|416
1583288100000|2020-03-04 02:15:00|13890.1|13887.1|13885.2|13879.2|13891.7|13887.2|13885.1|13879.1|277
1583288400000|2020-03-04 02:20:00|13885.3|13879.3|13879.9|13876.9|13886.5|13881.1|13878.9|13874.3|356
1583288700000|2020-03-04 02:25:00|13880|13877|13879.7|13873.7|13884|13879.3|13877.8|13873.4|442
1583289000000|2020-03-04 02:30:00|13879.4|13873.4|13878.3|13875.3|13882.4|13877.5|13876.4|13872.5|466
1583289300000|2020-03-04 02:35:00|13878.4|13875.4|13876.1|13873.1|13880.9|13875.9|13874.8|13870.6|429
1583289600000|2020-03-04 02:40:00|13876.2|13873.2|13871.5|13865.5|13877.2|13873.2|13870|13865.1|478
1583289900000|2020-03-04 02:45:00|13871.4|13865.4|13869.9|13866.9|13873|13868.2|13867|13863|481
1583290200000|2020-03-04 02:50:00|13870.2|13867.2|13871.1|13868.1|13873.6|13869.4|13870.2|13865.6|393
1583290500000|2020-03-04 02:55:00|13871.2|13868.2|13871.9|13865.9|13872.8|13868.4|13867.8|13863.2|396
1583290800000|2020-03-04 03:00:00|13871.8|13865.8|13878.5|13872.5|13878.5|13873.6|13870.5|13865.7|337
1583291100000|2020-03-04 03:05:00|13878.6|13872.6|13871|13865|13879.7|13874.6|13869.3|13863.3|372
1583291400000|2020-03-04 03:10:00|13871.4|13865.4|13870.4|13864.4|13873.1|13868.6|13868.4|13863.3|339
1583291700000|2020-03-04 03:15:00|13870.5|13864.5|13872.4|13866.4|13873.4|13868.6|13867.8|13863.3|328
1583292000000|2020-03-04 03:20:00|13872.6|13866.6|13871|13865|13873.6|13869.3|13868|13864.1|295
1583292300000|2020-03-04 03:25:00|13871.1|13865.1|13873.4|13867.4|13873.7|13869.4|13869.5|13865|266
1583292600000|2020-03-04 03:30:00|13873.5|13867.5|13873.1|13867.1|13874.1|13870|13871.1|13866.4|330
1583292900000|2020-03-04 03:35:00|13873.2|13867.2|13873|13867|13874.4|13869.8|13871.4|13866.3|342
1583293200000|2020-03-04 03:40:00|13872.9|13866.9|13871|13865|13873.6|13868.8|13870.7|13864.7|221
1583293500000|2020-03-04 03:45:00|13871.1|13865.1|13872.3|13866.3|13872.6|13868|13870.2|13864.8|243
1583293800000|2020-03-04 03:50:00|13872.2|13866.2|13873.2|13867.2|13873.5|13868.9|13871.1|13866.1|301
1583294100000|2020-03-04 03:55:00|13873.3|13867.3|13871.8|13865.8|13873.4|13869|13870.5|13865.5|224
1583294400000|2020-03-04 04:00:00|13871.7|13865.7|13870.5|13867.5|13872.9|13868.5|13869.9|13865.5|259
1583294700000|2020-03-04 04:05:00|13870.4|13867.4|13876.8|13870.8|13877.2|13871.2|13869.2|13864.6|304
1583295000000|2020-03-04 04:10:00|13876.9|13870.9|13874|13868|13877.5|13872.9|13873.8|13867.8|254
1583295300000|2020-03-04 04:15:00|13873.9|13867.9|13875.5|13869.5|13875.8|13869.8|13873.7|13867.7|203
1583295600000|2020-03-04 04:20:00|13875.6|13869.6|13875.3|13869.3|13877.5|13872.3|13873.9|13868.8|282
1583295900000|2020-03-04 04:25:00|13875.4|13869.4|13874.3|13871.3|13875.8|13871.4|13873.4|13868.9|211
1583296200000|2020-03-04 04:30:00|13875.6|13869.6|13876.3|13873.3|13877.5|13873.5|13874.1|13869.3|201
1583296500000|2020-03-04 04:35:00|13876.2|13873.2|13876.3|13873.3|13878|13873.7|13875.7|13870.8|210
1583296800000|2020-03-04 04:40:00|13876.4|13873.4|13877.5|13871.5|13877.8|13873.7|13874.8|13870.5|209
1583297100000|2020-03-04 04:45:00|13877.6|13871.6|13878.3|13875.3|13881|13876.3|13875.9|13871.6|264
1583297400000|2020-03-04 04:50:00|13878.2|13875.2|13878.1|13875.1|13880|13875.5|13877.7|13873.3|102
1583297700000|2020-03-04 04:55:00|13878.2|13875.2|13878.3|13875.3|13879.6|13875.5|13877.8|13873.5|139
1583298000000|2020-03-04 05:00:00|13878.4|13875.4|13881.9|13875.9|13882.5|13878.1|13878.2|13874.1|245
1583298300000|2020-03-04 05:05:00|13881.8|13875.8|13880.6|13874.6|13882.1|13877.7|13878.7|13873.5|232
1583298600000|2020-03-04 05:10:00|13880.4|13874.4|13880.7|13877.7|13882.5|13877.7|13879.2|13874.2|294
1583298900000|2020-03-04 05:15:00|13880.6|13877.6|13882.5|13876.5|13882.8|13878.2|13880|13875.5|213
1583299200000|2020-03-04 05:20:00|13881|13878|13880.2|13877.2|13882.6|13878.1|13879.9|13875.4|233
1583299500000|2020-03-04 05:25:00|13880.1|13877.1|13882.2|13876.2|13882.5|13877.7|13878.9|13874.4|356
1583299800000|2020-03-04 05:30:00|13882.3|13876.3|13883.3|13877.3|13883.3|13878.4|13879.9|13875.3|328
1583300100000|2020-03-04 05:35:00|13883|13877|13884.7|13878.7|13885.2|13880.3|13882.3|13876.3|240
1583300400000|2020-03-04 05:40:00|13884.6|13878.6|13884.7|13878.7|13886.2|13881.4|13883|13878.5|287
1583300700000|2020-03-04 05:45:00|13884.6|13878.6|13883|13880|13885.3|13880.7|13882.4|13878.3|251
1583301000000|2020-03-04 05:50:00|13883.2|13880.2|13885.6|13879.6|13886|13881.5|13882.8|13879.2|118
1583301300000|2020-03-04 05:55:00|13885.7|13879.7|13886.5|13880.5|13887.5|13882.9|13883.7|13878.7|394
1583301600000|2020-03-04 06:00:00|13886.3|13880.3|13888.5|13882.5|13890.8|13886.2|13884.2|13879.6|366
1583301900000|2020-03-04 06:05:00|13888.4|13882.4|13887.4|13884.4|13889.7|13885.3|13886.7|13881.3|340
1583302200000|2020-03-04 06:10:00|13887.5|13884.5|13893.4|13887.4|13898.7|13893.2|13887.5|13882.6|475
1583302500000|2020-03-04 06:15:00|13893.3|13887.3|13898.7|13892.7|13900.3|13896.3|13892.5|13887.1|327
1583302800000|2020-03-04 06:20:00|13898.6|13892.6|13898.7|13892.7|13901.2|13895.2|13895|13889.7|433
1583303100000|2020-03-04 06:25:00|13898.6|13892.6|13898.4|13892.4|13899.8|13894.3|13894.4|13888.4|408
1583303400000|2020-03-04 06:30:00|13897|13894|13895.4|13889.4|13897.7|13894|13893.9|13889.4|292
1583303700000|2020-03-04 06:35:00|13895.6|13889.6|13894.1|13888.1|13895.6|13891.3|13891.4|13887|290
1583304000000|2020-03-04 06:40:00|13894|13888|13893.2|13887.2|13894.3|13889.2|13890.6|13886.1|234
1583304300000|2020-03-04 06:45:00|13893.1|13887.1|13888.6|13882.6|13893.6|13889.3|13888.6|13882.6|293
1583304600000|2020-03-04 06:50:00|13888.8|13882.8|13888.1|13882.1|13888.9|13883.8|13884.4|13879.6|360
1583304900000|2020-03-04 06:55:00|13888|13882|13886.1|13883.1|13888.3|13883.9|13885.1|13880.6|272
1583305200000|2020-03-04 07:00:00|13886.2|13883.2|13886|13883|13888.5|13884.1|13885.6|13881.4|203
1583305500000|2020-03-04 07:05:00|13885.9|13882.9|13883.4|13877.4|13886.5|13883.2|13881.6|13876.3|226
1583305800000|2020-03-04 07:10:00|13883.5|13877.5|13883.5|13877.5|13885.2|13880.4|13881.3|13876.1|322
1583306100000|2020-03-04 07:15:00|13883.4|13877.4|13880|13877|13884.4|13879.7|13880|13875.7|258
1583306400000|2020-03-04 07:20:00|13880.1|13877.1|13877.9|13874.9|13881.5|13877.1|13877.1|13871.9|278
1583306700000|2020-03-04 07:25:00|13878|13875|13876.2|13873.2|13881.2|13876.5|13876.2|13872.2|171
1583307000000|2020-03-04 07:30:00|13876.3|13873.3|13876.5|13870.5|13877.9|13873.3|13873.8|13869.5|269
1583307300000|2020-03-04 07:35:00|13876.6|13870.6|13871|13868|13877.6|13873.2|13870.9|13867.9|286
1583307600000|2020-03-04 07:40:00|13871.1|13868.1|13873.6|13867.6|13874.4|13870.1|13871.1|13867|257
1583307900000|2020-03-04 07:45:00|13873.5|13867.5|13869.4|13863.4|13873.5|13868.8|13867.2|13862.8|314
1583308200000|2020-03-04 07:50:00|13869.3|13863.3|13871.3|13865.3|13872.3|13867.3|13867|13863.1|252
1583308500000|2020-03-04 07:55:00|13871.2|13865.2|13871.1|13865.1|13874.3|13868.3|13870.9|13864.9|242
1583308800000|2020-03-04 08:00:00|13871.2|13865.2|13872|13866|13872.7|13867.9|13869.8|13864.9|287
1583309100000|2020-03-04 08:05:00|13872.1|13866.1|13866.3|13863.3|13872.2|13867.6|13865.8|13861.3|275
1583309400000|2020-03-04 08:10:00|13866.2|13863.2|13868.1|13862.1|13870.1|13865.5|13866.2|13862.1|287
1583309700000|2020-03-04 08:15:00|13868.2|13862.2|13860.1|13857.1|13868.4|13864.1|13859.9|13855.6|286
1583310000000|2020-03-04 08:20:00|13860.2|13857.2|13860.9|13857.9|13862.5|13858.4|13859.3|13854.7|189
1583310300000|2020-03-04 08:25:00|13861|13858|13860.3|13854.3|13863.5|13859|13858.1|13854.3|286
1583310600000|2020-03-04 08:30:00|13860.4|13854.4|13857.1|13854.1|13861.5|13857|13856.9|13852.6|259
1583310900000|2020-03-04 08:35:00|13857.2|13854.2|13849.8|13846.8|13858.8|13854.3|13849.8|13846.2|238
1583311200000|2020-03-04 08:40:00|13849.9|13846.9|13840.3|13834.3|13852.5|13848.1|13839.3|13833.3|446
1583311500000|2020-03-04 08:45:00|13840.4|13834.4|13846.3|13840.3|13848.1|13842.1|13840.3|13834.3|394
1583311800000|2020-03-04 08:50:00|13846.2|13840.2|13847.3|13844.3|13847.9|13844.9|13843.7|13839.3|255
1583312100000|2020-03-04 08:55:00|13847.2|13844.2|13849.5|13846.5|13852.5|13848.2|13846.1|13841.7|368
1583312400000|2020-03-04 09:00:00|13849.4|13846.4|13851.4|13848.4|13852.6|13848.4|13849.2|13844.6|338
1583312700000|2020-03-04 09:05:00|13851.3|13848.3|13851.5|13848.5|13855.8|13850.7|13849.9|13845.4|309
1583313000000|2020-03-04 09:10:00|13851.6|13848.6|13851.5|13845.5|13852.8|13848.6|13849.1|13844.5|260
1583313300000|2020-03-04 09:15:00|13851.6|13845.6|13850.1|13847.1|13853.8|13849.1|13849|13844.5|270
1583313600000|2020-03-04 09:20:00|13850.2|13847.2|13849.5|13843.5|13850.9|13847.2|13845.7|13841.3|305
1583313900000|2020-03-04 09:25:00|13849.4|13843.4|13846.8|13843.8|13849.7|13845.4|13845.8|13841.4|190
1583314200000|2020-03-04 09:30:00|13846.9|13843.9|13848.2|13842.2|13851.6|13846.7|13846.7|13842.1|195
1583314500000|2020-03-04 09:35:00|13848.1|13842.1|13845|13842|13848.4|13843.2|13843.8|13839.1|219
1583314800000|2020-03-04 09:40:00|13844.9|13841.9|13846.4|13843.4|13847.6|13843.8|13844.5|13840.2|199
1583315100000|2020-03-04 09:45:00|13846.5|13843.5|13846.1|13843.1|13847|13843.6|13843|13838.7|224
1583315400000|2020-03-04 09:50:00|13846|13843|13849.1|13846.1|13850.8|13846.3|13845.1|13840.6|227
1583315700000|2020-03-04 09:55:00|13849|13846|13844.2|13841.2|13850.6|13846.3|13844.2|13840|201
1583316000000|2020-03-04 10:00:00|13844.3|13841.3|13841.2|13838.2|13844.3|13841.3|13840.4|13835.9|228
1583316300000|2020-03-04 10:05:00|13841.1|13838.1|13841.2|13838.2|13842.6|13838.3|13840.2|13835.9|239
1583316600000|2020-03-04 10:10:00|13841.3|13838.3|13842.4|13836.4|13843.5|13839.1|13840.2|13835.9|245
1583316900000|2020-03-04 10:15:00|13842.3|13836.3|13841|13838|13842.5|13838.2|13840.4|13835.8|250
1583317200000|2020-03-04 10:20:00|13841.1|13838.1|13839.6|13833.6|13842.7|13839.2|13837.7|13833.4|270
1583317500000|2020-03-04 10:25:00|13839.7|13833.7|13841.9|13835.9|13842.3|13838|13836.3|13831.4|312
1583317800000|2020-03-04 10:30:00|13841.7|13835.7|13842.7|13836.7|13842.8|13839.1|13840.3|13835.7|245
1583318100000|2020-03-04 10:35:00|13842.5|13836.5|13844.2|13841.2|13845.9|13842.1|13841|13836.5|241
1583318400000|2020-03-04 10:40:00|13844.3|13841.3|13845.6|13842.6|13848.2|13843.6|13843.2|13840.2|188
1583318700000|2020-03-04 10:45:00|13845.7|13842.7|13845.6|13842.6|13845.9|13842.9|13845.2|13842.2|135
1583319000000|2020-03-04 10:50:00|13845.5|13842.5|13847.3|13844.3|13848.7|13844.4|13845.1|13840.6|257
1583319300000|2020-03-04 10:55:00|13847.2|13844.2|13844.2|13841.2|13847.6|13844.6|13843.7|13839.1|354
1583319600000|2020-03-04 11:00:00|13845.6|13839.6|13846.7|13843.7|13847.4|13844|13841|13836.4|370
1583319900000|2020-03-04 11:05:00|13846.6|13843.6|13848.2|13845.2|13851.3|13846.8|13846.6|13842.4|227
1583320200000|2020-03-04 11:10:00|13848.3|13845.3|13845.4|13842.4|13849.6|13845.3|13845.3|13841.7|262
1583320500000|2020-03-04 11:15:00|13845.5|13842.5|13844|13841|13846.6|13842.5|13843.8|13839.3|232
1583320800000|2020-03-04 11:20:00|13843.8|13840.8|13841|13838|13845.5|13841|13840.9|13836.4|198
1583321100000|2020-03-04 11:25:00|13841.1|13838.1|13841.4|13838.4|13842.8|13838.6|13840.5|13836|175
1583321400000|2020-03-04 11:30:00|13841.3|13838.3|13842|13839|13842.6|13839.4|13840|13835.4|204
1583321700000|2020-03-04 11:35:00|13841.9|13838.9|13840.9|13834.9|13842.6|13839|13839.5|13834.7|179
1583322000000|2020-03-04 11:40:00|13841|13835|13842.2|13836.2|13842.4|13837.9|13839.7|13834.8|226
1583322300000|2020-03-04 11:45:00|13842.1|13836.1|13843|13837|13844.4|13839.2|13840.3|13836|205
1583322600000|2020-03-04 11:50:00|13842.9|13836.9|13841.3|13835.3|13843.6|13838.9|13839.7|13835|225
1583322900000|2020-03-04 11:55:00|13841.2|13835.2|13839.1|13833.1|13841.3|13836.9|13837.5|13832.4|212
1583323200000|2020-03-04 12:00:00|13839.2|13833.2|13838.7|13835.7|13840.6|13836.1|13837.5|13833|222
1583323500000|2020-03-04 12:05:00|13840.1|13834.1|13838.3|13832.3|13840.5|13836|13835.8|13831.1|261
1583323800000|2020-03-04 12:10:00|13838.2|13832.2|13838.3|13832.3|13838.6|13834.2|13836.3|13831.3|215
1583324100000|2020-03-04 12:15:00|13838.2|13832.2|13838.1|13832.1|13838.7|13834.2|13835.3|13831.3|213
1583324400000|2020-03-04 12:20:00|13838.2|13832.2|13838.1|13832.1|13838.4|13834.2|13835.9|13831.7|170
1583324700000|2020-03-04 12:25:00|13838|13832|13840|13834|13840.9|13836|13836.5|13831.8|273
1583325000000|2020-03-04 12:30:00|13839.8|13833.8|13838.5|13835.5|13840.4|13836.1|13837.9|13833.5|248
1583325300000|2020-03-04 12:35:00|13838.6|13835.6|13840|13834|13840.5|13836.1|13838.3|13833.6|195
1583325600000|2020-03-04 12:40:00|13840.1|13834.1|13838.7|13835.7|13840.4|13836.1|13838.3|13833.9|140
1583325900000|2020-03-04 12:45:00|13838.8|13835.8|13840.2|13834.2|13840.4|13835.8|13837.7|13833.3|164
1583326200000|2020-03-04 12:50:00|13840.3|13834.3|13838.7|13835.7|13840.4|13836.2|13838.5|13834.1|94
1583326500000|2020-03-04 12:55:00|13838.8|13835.8|13843.5|13837.5|13845.9|13839.9|13838.7|13834.6|291
1583326800000|2020-03-04 13:00:00|13843.6|13837.6|13843.6|13837.6|13843.7|13839.3|13841.5|13837|305
1583327100000|2020-03-04 13:05:00|13843.5|13837.5|13845.6|13842.6|13847|13842.6|13841.8|13837.5|389
1583327400000|2020-03-04 13:10:00|13847.1|13841.1|13845.8|13839.8|13847.5|13842.8|13844.6|13839.2|240
1583327700000|2020-03-04 13:15:00|13845.6|13839.6|13845.1|13839.1|13845.8|13839.8|13844.2|13838.2|217
1583328000000|2020-03-04 13:20:00|13845|13839|13844.6|13838.6|13845.6|13839.6|13844.4|13838.4|311
1583328300000|2020-03-04 13:25:00|13844.5|13838.5|13844.9|13838.9|13845.4|13840.7|13843|13838.3|248
1583328600000|2020-03-04 13:30:00|13845|13839|13846.9|13840.9|13847|13841|13843.4|13838.6|330
1583328900000|2020-03-04 13:35:00|13847|13841|13850.3|13844.3|13851.4|13846.8|13845.6|13841|433
1583329200000|2020-03-04 13:40:00|13850.1|13844.1|13850|13844|13851|13846.6|13848.5|13843.1|333
1583329500000|2020-03-04 13:45:00|13849.9|13843.9|13853.6|13847.6|13854.5|13849.2|13846.5|13841.7|346
1583329800000|2020-03-04 13:50:00|13853.5|13847.5|13857.1|13851.1|13857.6|13852.5|13852.1|13847.1|415
1583330100000|2020-03-04 13:55:00|13857.2|13851.2|13854.8|13851.8|13857.7|13853|13853.2|13848.4|330
1583330400000|2020-03-04 14:00:00|13854.7|13851.7|13862.6|13856.6|13863.7|13858.3|13854.1|13851.1|362
1583330700000|2020-03-04 14:05:00|13862.7|13856.7|13862|13859|13863.8|13859.7|13857.7|13853.1|379
1583331000000|2020-03-04 14:10:00|13862.1|13859.1|13856.4|13853.4|13863.6|13860|13855|13850.5|245
1583331300000|2020-03-04 14:15:00|13856.5|13853.5|13856.3|13850.3|13858|13853.8|13853.1|13848.8|327
1583331600000|2020-03-04 14:20:00|13856.4|13850.4|13851.1|13848.1|13856.6|13852.1|13851.1|13846.8|229
1583331900000|2020-03-04 14:25:00|13851.2|13848.2|13855|13849|13855.5|13851|13851|13846.6|283
1583332200000|2020-03-04 14:30:00|13855.1|13849.1|13858.4|13852.4|13860.9|13854.9|13852|13847.6|457
1583332500000|2020-03-04 14:35:00|13858.5|13852.5|13852.4|13849.4|13860.9|13854.9|13851.3|13846.3|282
1583332800000|2020-03-04 14:40:00|13852.3|13849.3|13853.3|13847.3|13855.8|13850.6|13850|13844|427
1583333100000|2020-03-04 14:45:00|13853.2|13847.2|13855.4|13849.4|13857.3|13851.5|13851.1|13846.7|338
1583333400000|2020-03-04 14:50:00|13855.2|13849.2|13851.8|13845.8|13855.2|13849.4|13849.2|13844.5|443
1583333700000|2020-03-04 14:55:00|13851.6|13845.6|13851.4|13830.6|13853.3|13848.1|13843.7|13829.2|309
1583334000000|2020-03-04 15:00:00|13850.8|13830.5|13852.5|13846.5|13855.5|13847.1|13846.8|13824.4|479
1583334300000|2020-03-04 15:05:00|13852.3|13846.3|13849.8|13843.8|13852.7|13846.7|13848.6|13842.6|522
1583334600000|2020-03-04 15:10:00|13849.9|13843.9|13844.3|13838.3|13850.1|13844.1|13842.9|13836.9|365
1583334900000|2020-03-04 15:15:00|13844.2|13838.2|13842.7|13836.7|13844.7|13838.7|13839.5|13833.5|312
1583335200000|2020-03-04 15:20:00|13843|13837|13845.5|13839.5|13846.4|13840.7|13841.2|13836.8|436
1583335500000|2020-03-04 15:25:00|13845.4|13839.4|13847.2|13841.2|13848.4|13842.4|13840.8|13835.3|418
1583335800000|2020-03-04 15:30:00|13847.3|13841.3|13842.1|13836.1|13847.4|13841.4|13839.1|13834.7|344
1583336100000|2020-03-04 15:35:00|13841.6|13835.6|13843.1|13837.1|13843.4|13837.4|13837.5|13833|268
1583336400000|2020-03-04 15:40:00|13843|13837|13845.1|13839.1|13848.8|13842.8|13842.7|13836.7|412
1583336700000|2020-03-04 15:45:00|13845|13839|13844.5|13838.5|13846.6|13842.1|13843.5|13838.5|274
1583337000000|2020-03-04 15:50:00|13844.7|13838.7|13845.7|13839.7|13845.7|13840.9|13841.5|13837|373
1583337300000|2020-03-04 15:55:00|13845.5|13839.5|13837|13834|13845.5|13839.5|13836.8|13832.5|445
1583337600000|2020-03-04 16:00:00|13836.9|13833.9|13839.4|13833.4|13840.1|13834.5|13833.7|13827.7|399
1583337900000|2020-03-04 16:05:00|13839.3|13833.3|13840.3|13834.3|13843|13837|13837.6|13832.6|358
1583338200000|2020-03-04 16:10:00|13840.4|13834.4|13840.3|13834.3|13841.1|13835.3|13838.2|13832.9|211
1583338500000|2020-03-04 16:15:00|13840.5|13834.5|13845.7|13839.7|13846.6|13841.6|13837.3|13833.1|289
1583338800000|2020-03-04 16:20:00|13845.8|13839.8|13845.4|13839.4|13848.7|13844.1|13844.8|13839.2|375
1583339100000|2020-03-04 16:25:00|13845.5|13839.5|13846.7|13840.7|13846.8|13842.3|13843.4|13837.4|305
1583339400000|2020-03-04 16:30:00|13846.4|13840.4|13848.8|13842.8|13851.9|13847.2|13845.3|13840.4|259
1583339700000|2020-03-04 16:35:00|13848.9|13842.9|13846.6|13840.6|13849.5|13844.5|13844.8|13840.2|328
1583340000000|2020-03-04 16:40:00|13846.7|13840.7|13847.7|13841.7|13848.8|13842.8|13846.6|13840.6|299
1583340300000|2020-03-04 16:45:00|13847.8|13841.8|13850.7|13844.7|13851.6|13845.6|13847.6|13841.6|411
1583340600000|2020-03-04 16:50:00|13850.8|13844.8|13852.6|13849.6|13854.6|13850|13849.4|13844.1|504
1583340900000|2020-03-04 16:55:00|13852.7|13849.7|13851.3|13848.3|13854|13849.7|13850.4|13844.4|352
1583341200000|2020-03-04 17:00:00|13852.6|13846.6|13849.9|13843.9|13852.8|13848.2|13847.6|13843.1|429
1583341500000|2020-03-04 17:05:00|13850.5|13844.5|13850.4|13844.4|13850.6|13845.8|13848.5|13844|241
1583341800000|2020-03-04 17:10:00|13850.3|13844.3|13853.7|13847.7|13853.8|13847.8|13848.5|13843.8|225
1583342100000|2020-03-04 17:15:00|13853.3|13847.3|13851.5|13845.5|13853.6|13847.6|13849.8|13843.8|330
1583342400000|2020-03-04 17:20:00|13851.4|13845.4|13849.7|13843.7|13851.4|13845.4|13847.7|13843.3|270
1583342700000|2020-03-04 17:25:00|13849.6|13843.6|13847.9|13841.9|13849.6|13844.4|13847.4|13841.4|251
1583343000000|2020-03-04 17:30:00|13848|13842|13848.1|13842.1|13849.2|13843.6|13846.6|13840.9|277
1583343300000|2020-03-04 17:35:00|13848|13842|13848|13842|13848.7|13842.8|13845.3|13840.8|301
1583343600000|2020-03-04 17:40:00|13848.1|13842.1|13849.4|13843.4|13850.1|13844.1|13847.7|13841.7|212
1583343900000|2020-03-04 17:45:00|13848.9|13842.9|13848|13842|13849|13843.7|13846.2|13841.5|166
1583344200000|2020-03-04 17:50:00|13848.2|13842.2|13847.7|13841.7|13848.7|13843.8|13846.3|13841.1|191
1583344500000|2020-03-04 17:55:00|13847.6|13841.6|13846.6|13840.6|13847.9|13841.9|13846.6|13840.6|284
1583344800000|2020-03-04 18:00:00|13846.5|13840.5|13845.6|13842.6|13847.6|13843|13842.9|13838.4|215
1583345100000|2020-03-04 18:05:00|13845.7|13842.7|13847.3|13841.3|13848.7|13843.9|13845.6|13840.8|299
1583345400000|2020-03-04 18:10:00|13847.4|13841.4|13847.8|13841.8|13849.3|13843.3|13846.1|13841.1|232
1583345700000|2020-03-04 18:15:00|13847.9|13841.9|13847.8|13841.8|13848.4|13843.8|13846.2|13840.2|206
1583346000000|2020-03-04 18:20:00|13847.7|13841.7|13845.8|13839.8|13847.8|13843.1|13844.2|13839.8|284
1583346300000|2020-03-04 18:25:00|13845.9|13839.9|13846.2|13840.2|13846.6|13840.6|13844.9|13838.9|232
1583346600000|2020-03-04 18:30:00|13846.3|13840.3|13846.2|13840.2|13846.5|13840.5|13844.9|13838.9|239
1583346900000|2020-03-04 18:35:00|13846.1|13840.1|13847.2|13841.2|13847.5|13842.8|13844.3|13839.6|226
1583347200000|2020-03-04 18:40:00|13847.3|13841.3|13845.6|13842.6|13847.3|13842.6|13845.1|13840.4|161
1583347500000|2020-03-04 18:45:00|13847.2|13841.2|13844|13838|13848|13843.6|13844|13838|232
1583347800000|2020-03-04 18:50:00|13843.9|13837.9|13843.1|13837.1|13844.7|13838.7|13842.8|13836.8|227
1583348100000|2020-03-04 18:55:00|13843.2|13837.2|13843.9|13837.9|13845.2|13840.4|13842.9|13837.2|176
1583348400000|2020-03-04 19:00:00|13844.1|13838.1|13844.8|13838.8|13845.3|13840.7|13842.6|13837.9|157
1583348700000|2020-03-04 19:05:00|13844.9|13838.9|13845.2|13839.2|13846.2|13840.2|13843.1|13838.4|171
1583349000000|2020-03-04 19:10:00|13845.1|13839.1|13846.3|13840.3|13846.5|13840.5|13842.6|13837.9|180
1583349300000|2020-03-04 19:15:00|13846.2|13840.2|13846.4|13840.4|13846.5|13840.5|13845.7|13839.7|165
1583349600000|2020-03-04 19:20:00|13846.3|13840.3|13848.2|13842.2|13848.2|13842.2|13846|13840|217
1583349900000|2020-03-04 19:25:00|13848.1|13842.1|13847.1|13841.1|13848.7|13842.7|13846.8|13840.8|184
1583350200000|2020-03-04 19:30:00|13846.9|13840.9|13847.2|13841.2|13847.5|13841.5|13845.9|13839.9|309
1583350500000|2020-03-04 19:35:00|13847.1|13841.1|13849.2|13843.2|13849.2|13843.3|13846.1|13840.8|221
1583350800000|2020-03-04 19:40:00|13849.1|13843.1|13847.8|13841.8|13849.3|13843.3|13847.7|13841.7|162
1583351100000|2020-03-04 19:45:00|13847.9|13841.9|13846.5|13840.5|13848.5|13843.1|13845.7|13839.7|233
1583351400000|2020-03-04 19:50:00|13846.4|13840.4|13846.5|13840.5|13846.9|13842.1|13844.9|13838.9|279
1583351700000|2020-03-04 19:55:00|13846.6|13840.6|13844.5|13838.5|13846.8|13842.1|13843.1|13838.4|311
1583352000000|2020-03-04 20:00:00|13844.4|13838.4|13843.1|13837.1|13844.9|13838.9|13842.7|13836.7|248
1583352300000|2020-03-04 20:05:00|13843.2|13837.2|13845.1|13839.1|13845.3|13840.3|13842.4|13836.9|221
1583352600000|2020-03-04 20:10:00|13845.2|13839.2|13846.2|13840.2|13846.5|13840.5|13844.9|13838.9|201
1583352900000|2020-03-04 20:15:00|13846.3|13840.3|13846.4|13840.4|13846.8|13840.8|13845.6|13839.6|211
1583353200000|2020-03-04 20:20:00|13846.5|13840.5|13844.6|13838.6|13847|13841|13844.4|13838.4|221
1583353500000|2020-03-04 20:25:00|13844.4|13838.4|13845.6|13839.6|13846|13840|13844.1|13838.1|236
1583353800000|2020-03-04 20:30:00|13845.5|13839.5|13844.7|13838.7|13845.8|13839.8|13844.3|13838.3|247
1583354100000|2020-03-04 20:35:00|13844.8|13838.8|13843.7|13837.7|13845.6|13839.6|13843.5|13837.5|217
1583354400000|2020-03-04 20:40:00|13843.6|13837.6|13843.2|13837.2|13844.2|13838.7|13841.7|13836.9|237
1583354700000|2020-03-04 20:45:00|13843.7|13837.7|13845.1|13839.1|13845.9|13839.9|13843.2|13837.2|262
1583355000000|2020-03-04 20:50:00|13845.2|13839.2|13844.1|13838.1|13845.2|13839.2|13843.8|13837.8|192
1583355300000|2020-03-04 20:55:00|13844|13838|13844.7|13838.7|13845.2|13839.2|13843.9|13837.9|222
1583355600000|2020-03-04 21:00:00|13844.6|13838.6|13846.1|13840.1|13846.8|13840.8|13844.4|13838.4|146
1583355900000|2020-03-04 21:05:00|13846|13840|13845.4|13839.4|13846.3|13840.3|13845.3|13839.3|87
1583356200000|2020-03-04 21:10:00|13845.3|13839.3|13845.7|13839.7|13846.1|13840.1|13844.9|13838.9|91
1583356500000|2020-03-04 21:15:00|13845.6|13839.6|13845.8|13839.8|13845.9|13839.9|13845.3|13839.3|56
1583356800000|2020-03-04 21:20:00|13845.7|13839.7|13847.1|13841.1|13847.2|13841.2|13845.4|13839.4|111
1583357100000|2020-03-04 21:25:00|13847.2|13841.2|13846.9|13840.9|13847.2|13841.2|13846.3|13840.3|78
1583357400000|2020-03-04 21:30:00|13846.6|13840.6|13847.7|13841.7|13848.2|13842.2|13846.6|13840.6|121
1583357700000|2020-03-04 21:35:00|13847.6|13841.6|13849|13843|13849.4|13843.4|13847.1|13841.1|142
1583358000000|2020-03-04 21:40:00|13848.9|13842.9|13848.2|13842.2|13849.1|13843.1|13847.4|13841.4|156
1583358300000|2020-03-04 21:45:00|13847.4|13841.4|13864.7|13843.4|13865.4|13845.1|13847.4|13841.2|410
1583358600000|2020-03-04 21:50:00|13864.6|13843.5|13864.7|13843|13866.6|13844.3|13848.9|13838|292
1583358900000|2020-03-04 21:55:00|13864.3|13842.9|13853|13839.9|13868.9|13842.9|13852.1|13838.3|282
1583359200000|2020-03-04 22:00:00|13853.1|13839.7|13852.7|13839.2|13853.4|13840.2|13852.5|13839|25
1583359500000|2020-03-04 22:05:00|13852.8|13839.1|13868.2|13841.2|13869.5|13842.5|13851.9|13834.7|92
1583359800000|2020-03-04 22:10:00|13867.8|13840.8|13857.2|13838.6|13867.8|13840.8|13857|13834.9|196
1583360100000|2020-03-04 22:15:00|13857.3|13838.7|13858.1|13839.2|13859.4|13839.7|13856.8|13835.8|125
1583360400000|2020-03-04 22:20:00|13858.3|13839.4|13857.9|13837.2|13861.1|13841|13856.9|13834.4|116
1583360700000|2020-03-04 22:25:00|13857.4|13839.3|13859|13840.2|13860|13840.9|13856.9|13835.4|151
1583361000000|2020-03-04 22:30:00|13859.3|13839.2|13858.7|13839.7|13859.3|13840.5|13857.9|13838|140
1583361300000|2020-03-04 22:35:00|13858.9|13840|13858.6|13840.4|13858.9|13840.9|13858|13836.6|115
1583361600000|2020-03-04 22:40:00|13857.6|13840.5|13858.5|13838.4|13859|13840.9|13857.6|13837.5|191
1583361900000|2020-03-04 22:45:00|13857.8|13837.4|13857.1|13838|13858.1|13839.8|13854.3|13835.5|226
1583362200000|2020-03-04 22:50:00|13856.6|13839.4|13857.8|13839.1|13858.8|13839.6|13855.6|13833.4|214
1583362500000|2020-03-04 22:55:00|13857.9|13837.1|13856.5|13835.7|13862|13840.8|13848.4|13832.4|412
1583362800000|2020-03-04 23:00:00|13856.3|13833.9|13844.8|13838.8|13859.5|13840.2|13836|13822.4|400
1583363100000|2020-03-04 23:05:00|13845.2|13839.2|13844.8|13838.8|13845.5|13839.5|13844.6|13838.5|95
1583363400000|2020-03-04 23:10:00|13845|13839|13849.7|13843.7|13850.4|13843.8|13844.7|13838.7|169
1583363700000|2020-03-04 23:15:00|13849.8|13842.9|13844.7|13838.7|13858.6|13852.1|13838.3|13830.5|661
1583364000000|2020-03-04 23:20:00|13844.9|13838.9|13844.9|13838.9|13845.5|13839.5|13844.2|13838.2|251
1583364300000|2020-03-04 23:25:00|13844.7|13838.7|13850.1|13844.1|13850.2|13844.2|13843|13836.6|371
1583364600000|2020-03-04 23:30:00|13850|13844|13850.2|13844.2|13851.1|13845.1|13849.2|13843.2|595
1583364900000|2020-03-04 23:35:00|13850.1|13844.1|13850.6|13844.6|13853|13847|13850.1|13844.1|359
1583365200000|2020-03-04 23:40:00|13850.7|13844.7|13850.6|13844.6|13851.4|13845.4|13850.2|13844.2|240
1583365500000|2020-03-04 23:45:00|13850.7|13844.7|13850.5|13844.5|13851.6|13845.1|13849.9|13843.9|297
1583365800000|2020-03-04 23:50:00|13850.4|13844.4|13847.4|13841.4|13850.8|13844.8|13838.5|13832.5|489
1583366100000|2020-03-04 23:55:00|13847.3|13841.3|13854.3|13848.3|13856.9|13850.9|13828.3|13821.9|683
1583366400000|2020-03-05 00:00:00|13853.9|13847.9|13847.5|13841.5|13856.5|13850.5|13840.1|13834.1|573
1583366700000|2020-03-05 00:05:00|13847.6|13841.6|13854.6|13848.6|13857.1|13851.1|13847.4|13841.4|406
1583367000000|2020-03-05 00:10:00|13854.5|13848.5|13852.8|13846.8|13854.8|13848.8|13848.9|13842.9|263
1583367300000|2020-03-05 00:15:00|13852.9|13846.9|13849.5|13843.5|13853|13847|13849.4|13843.4|253
1583367600000|2020-03-05 00:20:00|13849.6|13843.6|13853.7|13847.7|13855.2|13849.2|13847.1|13841.2|284
1583367900000|2020-03-05 00:25:00|13853.2|13847.2|13850.6|13844.6|13855.1|13849.1|13850.1|13844.6|222
1583368200000|2020-03-05 00:30:00|13850.7|13844.7|13851.8|13845.8|13854|13848|13849.7|13843.8|313
1583368500000|2020-03-05 00:35:00|13851.7|13845.7|13852.9|13846.9|13853.2|13847.6|13850.5|13845.5|142
1583368800000|2020-03-05 00:40:00|13853.1|13847.1|13849|13843|13853.5|13847.9|13843.6|13837.6|392
1583369100000|2020-03-05 00:45:00|13849.1|13843.1|13850.9|13844.9|13851.1|13846.5|13847.6|13842.2|221
1583369400000|2020-03-05 00:50:00|13851|13845|13852.2|13846.2|13853.6|13847.6|13849.5|13844.8|239
1583369700000|2020-03-05 00:55:00|13852.1|13846.1|13849.9|13843.9|13854.1|13848.1|13849.8|13843.8|224
1583370000000|2020-03-05 01:00:00|13850.2|13844.2|13853.8|13847.8|13855.8|13849.8|13850|13844|387
1583370300000|2020-03-05 01:05:00|13854.1|13848.1|13854.7|13848.7|13857.5|13851.5|13853.8|13847.8|433
1583370600000|2020-03-05 01:10:00|13854.8|13848.8|13857.6|13851.6|13857.7|13851.7|13852.6|13847.5|370
1583370900000|2020-03-05 01:15:00|13857.3|13851.3|13862.3|13856.3|13864.7|13858.7|13857|13851.1|414
1583371200000|2020-03-05 01:20:00|13862.4|13856.4|13859|13856|13862.4|13857|13858.7|13853.3|197
1583371500000|2020-03-05 01:25:00|13858.9|13855.9|13863.6|13857.6|13864.6|13860|13858.9|13854.9|208
1583371800000|2020-03-05 01:30:00|13863.5|13857.5|13863|13860|13865.1|13860.2|13861.8|13857.4|165
1583372100000|2020-03-05 01:35:00|13862.9|13859.9|13862.5|13856.5|13865.4|13861.4|13861.7|13856.2|305
1583372400000|2020-03-05 01:40:00|13862.4|13856.4|13858.7|13852.7|13862.6|13857.8|13858.5|13852.5|271
1583372700000|2020-03-05 01:45:00|13858.8|13852.8|13859.3|13853.3|13860.8|13856.3|13857.7|13852.5|305
1583373000000|2020-03-05 01:50:00|13859.2|13853.2|13857|13851|13860.8|13856.1|13856.7|13850.7|315
1583373300000|2020-03-05 01:55:00|13857.1|13851.1|13858.4|13852.4|13858.5|13852.5|13853.4|13848.8|362
1583373600000|2020-03-05 02:00:00|13858.2|13852.2|13857.9|13854.9|13859.4|13855|13857.3|13852.1|259
1583373900000|2020-03-05 02:05:00|13858|13855|13864.4|13858.4|13865.5|13859.5|13857.9|13853.2|350
1583374200000|2020-03-05 02:10:00|13864.3|13858.3|13863.5|13857.5|13864.6|13860.1|13861.2|13856.7|268
1583374500000|2020-03-05 02:15:00|13862.1|13859.1|13862.4|13856.4|13863.9|13859.4|13861.5|13855.5|297
1583374800000|2020-03-05 02:20:00|13862.5|13856.5|13859.9|13856.9|13864.2|13858.5|13859.8|13855.3|229
1583375100000|2020-03-05 02:25:00|13859.8|13856.8|13858.7|13852.7|13861.5|13857.1|13855.7|13851.5|207
1583375400000|2020-03-05 02:30:00|13858.5|13852.5|13856.3|13853.3|13859.5|13855.1|13856.2|13851.5|226
1583375700000|2020-03-05 02:35:00|13857.5|13851.5|13864|13858|13864|13858.3|13855.8|13851.4|256
1583376000000|2020-03-05 02:40:00|13864.1|13858.1|13859.6|13853.6|13864.2|13859.2|13857.8|13853.4|352
1583376300000|2020-03-05 02:45:00|13858|13855|13858|13852|13859.8|13855.2|13855.9|13851.4|332
1583376600000|2020-03-05 02:50:00|13858.1|13852.1|13862.2|13856.2|13863.2|13858.9|13856.3|13851|368
1583376900000|2020-03-05 02:55:00|13862.3|13856.3|13859.9|13856.9|13863.6|13859.2|13859.8|13855.3|315
1583377200000|2020-03-05 03:00:00|13859.8|13856.8|13860|13857|13862.5|13858|13859.2|13855.4|208
1583377500000|2020-03-05 03:05:00|13859.9|13856.9|13858.9|13855.9|13862|13857.5|13858.6|13854|185
1583377800000|2020-03-05 03:10:00|13858.8|13855.8|13862.3|13856.3|13863.1|13858|13857.2|13853|211
1583378100000|2020-03-05 03:15:00|13862.4|13856.4|13860.5|13857.5|13862.7|13858.1|13859.5|13855.1|186
1583378400000|2020-03-05 03:20:00|13860.6|13857.6|13861.7|13858.7|13863.3|13858.9|13860.5|13856.5|149
1583378700000|2020-03-05 03:25:00|13863.2|13857.2|13862|13859|13864.5|13859.7|13861.2|13856.7|213
1583379000000|2020-03-05 03:30:00|13863.4|13857.4|13860.4|13857.4|13863.9|13859.3|13859.6|13855.6|191
1583379300000|2020-03-05 03:35:00|13860.3|13857.3|13862.1|13856.1|13862.3|13857.9|13860.1|13855|155
1583379600000|2020-03-05 03:40:00|13860.6|13857.6|13860.9|13857.9|13862.6|13858|13860|13855.5|183
1583379900000|2020-03-05 03:45:00|13860.8|13857.8|13865.8|13859.8|13866|13860.1|13860.7|13856.1|233
1583380200000|2020-03-05 03:50:00|13865.7|13859.7|13865.4|13862.4|13866.9|13862.4|13863.8|13858.9|179
1583380500000|2020-03-05 03:55:00|13865.1|13862.1|13866.2|13863.2|13866.8|13863.3|13864.8|13860.6|142
1583380800000|2020-03-05 04:00:00|13866.1|13863.1|13864.3|13861.3|13867|13863.2|13864|13859.6|174
1583381100000|2020-03-05 04:05:00|13864.2|13861.2|13863.9|13860.9|13865.5|13861.5|13863.8|13859.4|87
1583381400000|2020-03-05 04:10:00|13864|13861|13863.1|13860.1|13864.3|13861.3|13862.5|13858|103
1583381700000|2020-03-05 04:15:00|13863|13860|13865|13862|13867.1|13862.6|13863|13859.6|188
1583382000000|2020-03-05 04:20:00|13864.9|13861.9|13863.6|13860.6|13865.9|13861.9|13862.9|13858.6|213
1583382300000|2020-03-05 04:25:00|13863.7|13860.7|13864|13861|13866.1|13861.7|13863.5|13859.1|122
1583382600000|2020-03-05 04:30:00|13863.9|13860.9|13863.3|13860.3|13865.2|13860.9|13862|13858.5|218
1583382900000|2020-03-05 04:35:00|13863.4|13860.4|13864.1|13858.1|13865|13860.5|13862.5|13858|174
1583383200000|2020-03-05 04:40:00|13864|13858|13864.3|13858.3|13864.9|13860.2|13862.1|13857.8|174
1583383500000|2020-03-05 04:45:00|13864.2|13858.2|13864.9|13858.9|13865.4|13860.9|13862.5|13857.9|152
1583383800000|2020-03-05 04:50:00|13865|13859|13863.1|13860.1|13865.4|13860.7|13861.8|13858.1|125
1583384100000|2020-03-05 04:55:00|13864.6|13858.6|13864.2|13858.2|13864.9|13860.3|13862.4|13857.8|105
1583384400000|2020-03-05 05:00:00|13864.1|13858.1|13862.5|13859.5|13864.2|13859.5|13861.5|13857.3|167
1583384700000|2020-03-05 05:05:00|13862.6|13859.6|13864.3|13858.3|13864.4|13859.9|13862.4|13857.8|87
1583385000000|2020-03-05 05:10:00|13864.2|13858.2|13857.2|13854.2|13864.4|13859.3|13857.2|13852.8|260
1583385300000|2020-03-05 05:15:00|13856.9|13853.9|13855.2|13852.2|13858.6|13854|13854.9|13850.5|171
1583385600000|2020-03-05 05:20:00|13855.3|13852.3|13858.3|13852.3|13858.4|13854|13855.1|13851.1|134
1583385900000|2020-03-05 05:25:00|13858.2|13852.2|13855|13852|13858.3|13854|13854.8|13850.3|136
1583386200000|2020-03-05 05:30:00|13854.9|13851.9|13856|13853|13858.7|13854.5|13853.7|13849.2|295
1583386500000|2020-03-05 05:35:00|13855.9|13852.9|13852.9|13849.9|13858.4|13854.1|13852.9|13848.7|194
1583386800000|2020-03-05 05:40:00|13852.8|13849.8|13854.1|13851.1|13855.7|13851.3|13851.1|13846.6|283
1583387100000|2020-03-05 05:45:00|13854.2|13851.2|13850.2|13844.2|13856.7|13852.2|13848.2|13843.4|280
1583387400000|2020-03-05 05:50:00|13850.1|13844.1|13851.2|13845.2|13851.9|13847.3|13848.8|13843.6|263
1583387700000|2020-03-05 05:55:00|13851.3|13845.3|13847.9|13844.9|13851.5|13845.5|13845.2|13840.7|416
1583388000000|2020-03-05 06:00:00|13848|13845|13847|13844|13850.7|13846|13845.8|13841.2|389
1583388300000|2020-03-05 06:05:00|13847.1|13844.1|13846.5|13840.5|13848.1|13844.1|13844.9|13840.4|230
1583388600000|2020-03-05 06:10:00|13846.6|13840.6|13843.5|13840.5|13846.8|13842.4|13843.1|13838.5|246
1583388900000|2020-03-05 06:15:00|13843.4|13840.4|13844.9|13838.9|13846|13841.6|13842.9|13838.7|260
1583389200000|2020-03-05 06:20:00|13843.4|13840.4|13844.7|13841.7|13846.7|13842.2|13843.3|13838.8|294
1583389500000|2020-03-05 06:25:00|13844.6|13841.6|13845.3|13842.3|13846.7|13842.5|13844.3|13839.7|223
1583389800000|2020-03-05 06:30:00|13845.2|13842.2|13845|13839|13846.5|13842.3|13843|13838.6|262
1583390100000|2020-03-05 06:35:00|13844.9|13838.9|13846.6|13840.6|13847.4|13842.9|13844.6|13838.6|357
1583390400000|2020-03-05 06:40:00|13846.7|13840.7|13848|13845|13850.3|13845.8|13843.7|13839.1|329
1583390700000|2020-03-05 06:45:00|13848.1|13845.1|13855.4|13849.4|13856.5|13850.5|13847.8|13843.4|384
1583391000000|2020-03-05 06:50:00|13855.5|13849.5|13858.1|13852.1|13858.5|13852.5|13851.9|13846.1|409
1583391300000|2020-03-05 06:55:00|13858.2|13852.2|13857|13854|13858.6|13854.3|13855.6|13851|303
1583391600000|2020-03-05 07:00:00|13856.7|13853.7|13860.1|13854.1|13861.6|13857.1|13856.4|13851.8|343
1583391900000|2020-03-05 07:05:00|13860.2|13854.2|13860|13857|13861.5|13857.1|13857.9|13853.6|318
1583392200000|2020-03-05 07:10:00|13859.9|13856.9|13859.3|13853.3|13860.4|13857.2|13856.9|13852.4|251
1583392500000|2020-03-05 07:15:00|13859.2|13853.2|13857.1|13851.1|13860.4|13855.8|13854.4|13850|251
1583392800000|2020-03-05 07:20:00|13855.6|13852.6|13860.8|13854.8|13861.1|13857.2|13855.4|13850.9|225
1583393100000|2020-03-05 07:25:00|13860.7|13854.7|13858.5|13852.5|13861|13856.5|13855.8|13851.1|218
1583393400000|2020-03-05 07:30:00|13858.6|13852.6|13858.6|13855.6|13860.4|13856|13857.3|13852.5|200
1583393700000|2020-03-05 07:35:00|13858.7|13855.7|13858.7|13852.7|13860.1|13856|13855.4|13851.1|282
1583394000000|2020-03-05 07:40:00|13858.6|13852.6|13857.5|13854.5|13860.2|13855.9|13856.9|13852.6|243
1583394300000|2020-03-05 07:45:00|13857.6|13854.6|13859.5|13856.5|13859.5|13856.5|13857.4|13852.8|178
1583394600000|2020-03-05 07:50:00|13859.4|13856.4|13865.9|13859.9|13866.2|13861.4|13859.3|13854.9|296
1583394900000|2020-03-05 07:55:00|13866|13860|13863.6|13860.6|13866.1|13862.1|13863.1|13858.7|311
1583395200000|2020-03-05 08:00:00|13863.7|13860.7|13863.7|13860.7|13865.2|13860.8|13860.7|13856.9|403
1583395500000|2020-03-05 08:05:00|13863.6|13860.6|13861.4|13858.4|13865.9|13861.5|13861.1|13856.9|357
1583395800000|2020-03-05 08:10:00|13861.5|13858.5|13859.4|13856.4|13861.6|13858.6|13859|13855|238
1583396100000|2020-03-05 08:15:00|13859.3|13856.3|13860.4|13857.4|13860.5|13857.5|13858.8|13855.8|196
1583396400000|2020-03-05 08:20:00|13860.3|13857.3|13861|13858|13862.4|13858.5|13860.3|13856|237
1583396700000|2020-03-05 08:25:00|13860.9|13857.9|13864.1|13861.1|13866.1|13862|13860.6|13856.9|298
1583397000000|2020-03-05 08:30:00|13864.3|13861.3|13869.1|13863.1|13869.3|13864.8|13864|13860|319
1583397300000|2020-03-05 08:35:00|13869|13863|13871|13868|13872.9|13868.2|13867.1|13862.7|336
1583397600000|2020-03-05 08:40:00|13870.9|13867.9|13877.7|13874.7|13877.8|13874.8|13869.8|13866.8|238
1583397900000|2020-03-05 08:45:00|13877.9|13874.9|13874.9|13871.9|13880|13877|13874.9|13871.9|265
1583398200000|2020-03-05 08:50:00|13875|13872|13876.1|13873.1|13877.5|13873.5|13872.8|13869.8|303
1583398500000|2020-03-05 08:55:00|13876.2|13873.2|13871.5|13868.5|13877|13873.2|13870.4|13866.1|313
1583398800000|2020-03-05 09:00:00|13871.6|13868.6|13864.9|13861.9|13873.3|13869.3|13864.7|13861.7|327
1583399100000|2020-03-05 09:05:00|13866.5|13860.5|13865|13862|13869.5|13865|13864.7|13860.3|365
1583399400000|2020-03-05 09:10:00|13864.9|13861.9|13861.7|13858.7|13866.4|13862.2|13861.2|13856.6|284
1583399700000|2020-03-05 09:15:00|13861.6|13858.6|13860.3|13854.3|13862.3|13858.6|13857.7|13853.9|237
1583400000000|2020-03-05 09:20:00|13860.4|13854.4|13860.4|13857.4|13861.9|13858.2|13857.5|13853.1|257
1583400300000|2020-03-05 09:25:00|13860.5|13857.5|13860|13857|13861|13857.5|13858.8|13855|206
1583400600000|2020-03-05 09:30:00|13860.1|13857.1|13856.3|13853.3|13861.3|13857.2|13854.9|13851.1|201
1583400900000|2020-03-05 09:35:00|13857.3|13851.3|13855.2|13852.2|13857.3|13853.3|13854.5|13850.5|216
1583401200000|2020-03-05 09:40:00|13855.3|13852.3|13851.6|13848.6|13857.5|13854.2|13850.1|13845.1|288
1583401500000|2020-03-05 09:45:00|13851.5|13848.5|13852.4|13849.4|13855|13850.6|13850.5|13847.5|253
1583401800000|2020-03-05 09:50:00|13852.3|13849.3|13852.7|13849.7|13855|13850.7|13851|13846.7|217
1583402100000|2020-03-05 09:55:00|13852.5|13849.5|13851.1|13848.1|13855|13850.6|13850.9|13847.5|213
1583402400000|2020-03-05 10:00:00|13851|13848|13848.5|13845.5|13853|13848.6|13847.1|13842.8|261
1583402700000|2020-03-05 10:05:00|13850|13844|13850.5|13847.5|13851.9|13848.1|13849|13843.9|197
1583403000000|2020-03-05 10:10:00|13850.6|13847.6|13852|13849|13853.1|13849|13850.2|13846|217
1583403300000|2020-03-05 10:15:00|13852.2|13849.2|13854.1|13851.1|13855.6|13851.4|13851.9|13848.7|227
1583403600000|2020-03-05 10:20:00|13854.2|13851.2|13850|13847|13854.2|13851.2|13849.9|13846.2|231
1583403900000|2020-03-05 10:25:00|13849.9|13846.9|13853.5|13847.5|13853.8|13849.4|13849.9|13846.9|224
1583404200000|2020-03-05 10:30:00|13853.4|13847.4|13850.4|13847.4|13853.4|13848.5|13850.1|13845.9|236
1583404500000|2020-03-05 10:35:00|13850.5|13847.5|13853.2|13850.2|13853.8|13850.3|13850.2|13845.9|173
1583404800000|2020-03-05 10:40:00|13853.3|13850.3|13854.4|13851.4|13854.9|13851.9|13853.1|13850.1|132
1583405100000|2020-03-05 10:45:00|13854.3|13851.3|13855.3|13849.3|13856.8|13852.8|13852.5|13848.1|274
1583405400000|2020-03-05 10:50:00|13855.4|13849.4|13860.7|13854.7|13861.1|13856.6|13853.6|13849|303
1583405700000|2020-03-05 10:55:00|13860.6|13854.6|13854.1|13851.1|13861.1|13856.3|13853.2|13850.2|319
1583406000000|2020-03-05 11:00:00|13854.2|13851.2|13856|13850|13856.1|13851.8|13851.2|13846.5|318
1583406300000|2020-03-05 11:05:00|13855.8|13849.8|13858.1|13852.1|13858.9|13854.3|13853.6|13849.1|369
1583406600000|2020-03-05 11:10:00|13858|13852|13859.4|13853.4|13859.4|13855.1|13856.1|13851.6|242
1583406900000|2020-03-05 11:15:00|13859.5|13853.5|13860.2|13854.2|13860.7|13856.2|13857|13852.6|195
1583407200000|2020-03-05 11:20:00|13860.1|13854.1|13859.9|13853.9|13861.1|13856.5|13858.2|13853.8|202
1583407500000|2020-03-05 11:25:00|13860|13854|13860.2|13857.2|13861.3|13857.5|13858|13853.5|181
1583407800000|2020-03-05 11:30:00|13860|13857|13860.7|13854.7|13862.4|13857.2|13858.9|13854.6|241
1583408100000|2020-03-05 11:35:00|13859.1|13856.1|13859.9|13856.9|13862.1|13857.6|13858.8|13854.3|290
1583408400000|2020-03-05 11:40:00|13859.6|13856.6|13859.3|13853.3|13861.5|13856.7|13856.1|13851.6|243
1583408700000|2020-03-05 11:45:00|13859.2|13853.2|13862|13856|13862.5|13857.7|13857.9|13853.2|148
1583409000000|2020-03-05 11:50:00|13862.1|13856.1|13863.5|13857.5|13863.7|13858.7|13860.6|13855.1|164
1583409300000|2020-03-05 11:55:00|13863.4|13857.4|13860.9|13857.9|13863.4|13858.8|13860.8|13856.1|194
1583409600000|2020-03-05 12:00:00|13860.8|13857.8|13864.2|13858.2|13865.3|13859.3|13860.8|13856.6|168
1583409900000|2020-03-05 12:05:00|13864.1|13858.1|13860.4|13854.4|13864.1|13859|13858|13853|223
1583410200000|2020-03-05 12:10:00|13860.3|13854.3|13858.8|13852.8|13860.7|13855.8|13857.7|13852.7|184
1583410500000|2020-03-05 12:15:00|13858.9|13852.9|13854.6|13848.6|13859|13853.5|13852.8|13847.9|271
1583410800000|2020-03-05 12:20:00|13854.5|13848.5|13855|13849|13855.6|13851.2|13853.4|13848.1|231
1583411100000|2020-03-05 12:25:00|13854.9|13848.9|13861.2|13855.2|13861.9|13857.5|13853.5|13848.8|369
1583411400000|2020-03-05 12:30:00|13861.1|13855.1|13857.4|13851.4|13861.9|13857.5|13855.9|13851|235
1583411700000|2020-03-05 12:35:00|13857.3|13851.3|13856.2|13850.2|13858.3|13854.2|13854.6|13850|209
1583412000000|2020-03-05 12:40:00|13856.3|13850.3|13854.3|13851.3|13856.5|13852|13852.6|13848.1|182
1583412300000|2020-03-05 12:45:00|13854.4|13851.4|13856.3|13850.3|13857.5|13853.2|13853.7|13849.3|225
1583412600000|2020-03-05 12:50:00|13854.9|13851.9|13854|13848|13856.9|13852.3|13852.7|13847.9|232
1583412900000|2020-03-05 12:55:00|13853.9|13847.9|13850.6|13847.6|13853.9|13848.6|13848.6|13844.2|293
1583413200000|2020-03-05 13:00:00|13850.7|13847.7|13851.3|13845.3|13853.6|13848.3|13849.4|13844.8|453
1583413500000|2020-03-05 13:05:00|13851.2|13845.2|13853.9|13847.9|13854|13848.5|13847.9|13843.2|385
1583413800000|2020-03-05 13:10:00|13854|13848|13853.2|13850.2|13856.1|13851.4|13850.3|13845.5|333
1583414100000|2020-03-05 13:15:00|13855|13849|13856|13850|13857.5|13852.9|13853.9|13848.9|269
1583414400000|2020-03-05 13:20:00|13855.9|13849.9|13856.2|13850.2|13857.9|13853.5|13853.6|13848.8|346
1583414700000|2020-03-05 13:25:00|13856.3|13850.3|13855.5|13849.5|13860.9|13855.7|13854.8|13849.2|245
1583415000000|2020-03-05 13:30:00|13855.6|13849.6|13854.4|13848.4|13857|13851.9|13852.6|13847.2|344
1583415300000|2020-03-05 13:35:00|13854.5|13848.5|13855.2|13849.2|13856.9|13852.6|13853.1|13848.3|397
1583415600000|2020-03-05 13:40:00|13855.3|13849.3|13854.7|13848.7|13855.9|13851.2|13852.2|13847.7|332
1583415900000|2020-03-05 13:45:00|13854.6|13848.6|13853.8|13847.8|13855.2|13849.9|13850.8|13845.1|366
1583416200000|2020-03-05 13:50:00|13853.9|13847.9|13858|13852|13858|13853.4|13851.7|13847.1|280
1583416500000|2020-03-05 13:55:00|13857.9|13851.9|13855|13852|13858.2|13853.7|13854.7|13850.4|251
1583416800000|2020-03-05 14:00:00|13855.7|13852.7|13858.8|13855.8|13860.7|13855.9|13855.7|13851.2|282
1583417100000|2020-03-05 14:05:00|13860.3|13854.3|13859.1|13853.1|13862|13857.6|13857.3|13852.7|372
1583417400000|2020-03-05 14:10:00|13859.2|13853.2|13861|13858|13862.6|13858.5|13858|13853.2|361
1583417700000|2020-03-05 14:15:00|13860.8|13857.8|13860.8|13854.8|13862.5|13859|13857.7|13853.8|264
1583418000000|2020-03-05 14:20:00|13860.9|13854.9|13856.6|13853.6|13860.9|13856.3|13856.5|13852.2|310
1583418300000|2020-03-05 14:25:00|13856.7|13853.7|13854.8|13848.8|13857.7|13853.7|13851.3|13846.8|383
1583418600000|2020-03-05 14:30:00|13854.5|13848.5|13853.4|13847.4|13857|13852.4|13851.1|13846.9|446
1583418900000|2020-03-05 14:35:00|13853.2|13847.2|13850.9|13847.9|13855.3|13850.8|13850.5|13847.2|325
1583419200000|2020-03-05 14:40:00|13850.8|13847.8|13855|13849|13855.4|13851|13850.6|13847.6|261
1583419500000|2020-03-05 14:45:00|13854.7|13848.7|13853.7|13850.7|13855.8|13851.3|13851.8|13847.3|318
1583419800000|2020-03-05 14:50:00|13853.6|13850.6|13856.9|13850.9|13857.1|13852.7|13853.5|13849.9|353
1583420100000|2020-03-05 14:55:00|13856.8|13850.8|13859.4|13853.4|13859.6|13854.6|13856.4|13850.8|257
1583420400000|2020-03-05 15:00:00|13859.3|13853.3|13857.6|13851.6|13859.4|13853.6|13854.5|13848.5|322
1583420700000|2020-03-05 15:05:00|13857.5|13851.5|13856.4|13850.4|13859.2|13855.9|13854.7|13850|405
1583421000000|2020-03-05 15:10:00|13856.5|13850.5|13857.1|13854.1|13859.5|13854.9|13852.4|13848.2|424
1583421300000|2020-03-05 15:15:00|13857|13854|13856.4|13850.4|13858.1|13854|13854|13849.3|443
1583421600000|2020-03-05 15:20:00|13856.3|13850.3|13858.4|13852.4|13859.5|13854.9|13852.7|13848.4|380
1583421900000|2020-03-05 15:25:00|13858.3|13852.3|13860|13854|13860.3|13855.7|13857|13852.2|279
1583422200000|2020-03-05 15:30:00|13859.9|13853.9|13862.1|13859.1|13862.7|13859.2|13857.5|13853|330
1583422500000|2020-03-05 15:35:00|13862|13859|13863.8|13860.8|13866.2|13861.2|13861.9|13858|333
1583422800000|2020-03-05 15:40:00|13863.6|13860.6|13869.3|13863.3|13870.1|13865.2|13863.5|13858.8|380
1583423100000|2020-03-05 15:45:00|13869.2|13863.2|13867|13861|13869.2|13864.5|13863.2|13858.8|426
1583423400000|2020-03-05 15:50:00|13866.9|13860.9|13859.3|13853.3|13867|13862.3|13857.2|13852.6|424
1583423700000|2020-03-05 15:55:00|13859.4|13853.4|13861.2|13855.2|13862|13856.9|13857.8|13853.1|435
1583424000000|2020-03-05 16:00:00|13861.3|13855.3|13861.8|13855.8|13863.7|13858.7|13859.6|13854.5|402
1583424300000|2020-03-05 16:05:00|13861.7|13855.7|13863.1|13857.1|13864.2|13859.7|13860.5|13854.9|369
1583424600000|2020-03-05 16:10:00|13861.6|13858.6|13862|13856|13866|13861.4|13859.2|13854.1|394
1583424900000|2020-03-05 16:15:00|13862.1|13856.1|13865.8|13859.8|13866.2|13861.8|13859.4|13855|326
1583425200000|2020-03-05 16:20:00|13865.7|13859.7|13865.5|13859.5|13869.7|13864.1|13863.8|13859.3|330
1583425500000|2020-03-05 16:25:00|13865.4|13859.4|13865.2|13859.2|13865.7|13861.1|13862|13857.4|340
1583425800000|2020-03-05 16:30:00|13864.8|13858.8|13862.6|13856.6|13864.9|13860.3|13861.4|13856.3|281
1583426100000|2020-03-05 16:35:00|13862.7|13856.7|13864|13858|13864.1|13858.1|13860.2|13855.7|206
1583426400000|2020-03-05 16:40:00|13863.9|13857.9|13863.2|13857.2|13864.9|13860.1|13860.7|13854.7|386
1583426700000|2020-03-05 16:45:00|13863.3|13857.3|13859.4|13853.4|13863.5|13858|13858.4|13853.1|348
1583427000000|2020-03-05 16:50:00|13859.6|13853.6|13860.5|13854.5|13861|13856.2|13858.8|13853|320
1583427300000|2020-03-05 16:55:00|13860.2|13854.2|13857.1|13851.1|13860.2|13855.3|13854.8|13849.8|318
1583427600000|2020-03-05 17:00:00|13857.2|13851.2|13855.9|13849.9|13857.2|13852.6|13854.7|13849.5|302
1583427900000|2020-03-05 17:05:00|13856|13850|13860.2|13854.2|13860.2|13854.2|13855.5|13849.5|384
1583428200000|2020-03-05 17:10:00|13860.1|13854.1|13858.3|13852.3|13861.3|13855.3|13856.6|13851.1|408
1583428500000|2020-03-05 17:15:00|13858.4|13852.4|13858.7|13852.7|13859.4|13854.9|13856.3|13851.9|257
1583428800000|2020-03-05 17:20:00|13858.8|13852.8|13858.1|13855.1|13859.4|13855.1|13857.2|13852|253
1583429100000|2020-03-05 17:25:00|13858|13855|13858.9|13852.9|13859.6|13855.3|13856.7|13852|266
1583429400000|2020-03-05 17:30:00|13858.7|13852.7|13857.8|13851.8|13859|13853.4|13856.3|13851.7|200
1583429700000|2020-03-05 17:35:00|13857.9|13851.9|13860.8|13854.8|13861.8|13856|13856|13851.6|285
1583430000000|2020-03-05 17:40:00|13860.9|13854.9|13862.4|13856.4|13863.2|13857.2|13858.4|13852.4|422
1583430300000|2020-03-05 17:45:00|13862.3|13856.3|13859.4|13853.4|13863.5|13857.5|13858|13852.8|468
1583430600000|2020-03-05 17:50:00|13859.3|13853.3|13858.2|13852.2|13859.9|13855.5|13855|13849.6|417
1583430900000|2020-03-05 17:55:00|13858.1|13852.1|13857.4|13851.4|13858.9|13853|13854.9|13850|394
1583431200000|2020-03-05 18:00:00|13857.5|13851.5|13858.5|13852.5|13859.5|13853.5|13855.8|13850.8|390
1583431500000|2020-03-05 18:05:00|13858.4|13852.4|13857.5|13851.5|13859|13853|13856.9|13850.9|275
1583431800000|2020-03-05 18:10:00|13857.1|13851.1|13858.2|13852.2|13858.7|13853.8|13855.7|13851|316
1583432100000|2020-03-05 18:15:00|13858.3|13852.3|13859.7|13853.7|13859.7|13855.3|13856.1|13851.4|350
1583432400000|2020-03-05 18:20:00|13859.8|13853.8|13859|13853|13860.4|13855.7|13857.6|13853|252
1583432700000|2020-03-05 18:25:00|13859.2|13853.2|13857.2|13854.2|13859.5|13854.9|13856.6|13852.1|245
1583433000000|2020-03-05 18:30:00|13858.4|13852.4|13861.1|13855.1|13861.2|13856.3|13856.6|13852|347
1583433300000|2020-03-05 18:35:00|13860.8|13854.8|13861.2|13855.2|13861.6|13856|13858.6|13853.8|299
1583433600000|2020-03-05 18:40:00|13861.1|13855.1|13860.8|13854.8|13861.3|13856.7|13858.5|13853.8|340
1583433900000|2020-03-05 18:45:00|13860.9|13854.9|13858.9|13855.9|13861.1|13856.6|13858.7|13853.7|371
1583434200000|2020-03-05 18:50:00|13860.1|13854.1|13862.8|13856.8|13863.6|13858.7|13859.9|13853.9|377
1583434500000|2020-03-05 18:55:00|13862.9|13856.9|13863.1|13857.1|13863.8|13858.8|13861.4|13856.5|322
1583434800000|2020-03-05 19:00:00|13863|13857|13863.3|13857.3|13864.2|13859.4|13862.1|13856.6|346
1583435100000|2020-03-05 19:05:00|13863.4|13857.4|13863.9|13857.9|13864.2|13859.9|13861.4|13856.7|180
1583435400000|2020-03-05 19:10:00|13864|13858|13863.5|13857.5|13864.3|13859.9|13862.5|13856.8|228
1583435700000|2020-03-05 19:15:00|13863.6|13857.6|13864.2|13858.2|13864.4|13859.7|13862.2|13856.8|206
1583436000000|2020-03-05 19:20:00|13864.1|13858.1|13866.9|13860.9|13867|13862.4|13862.5|13857.8|213
1583436300000|2020-03-05 19:25:00|13866.8|13860.8|13864.8|13858.8|13867|13862.2|13863|13858.5|230
1583436600000|2020-03-05 19:30:00|13864.9|13858.9|13864.7|13858.7|13866.3|13861.4|13863|13858.4|212
1583436900000|2020-03-05 19:35:00|13864.8|13858.8|13864.1|13858.1|13865.3|13860.4|13862.2|13857.6|225
1583437200000|2020-03-05 19:40:00|13864.5|13858.5|13862.2|13859.2|13864.6|13859.7|13861.6|13856.9|218
1583437500000|2020-03-05 19:45:00|13862.1|13859.1|13861.9|13858.9|13864|13859.5|13861.6|13857|183
1583437800000|2020-03-05 19:50:00|13863.5|13857.5|13864.3|13858.3|13864.5|13858.5|13863.2|13857.2|254
1583438100000|2020-03-05 19:55:00|13864.2|13858.2|13862.8|13856.8|13864.4|13859.3|13860.3|13855.8|303
1583438400000|2020-03-05 20:00:00|13862.9|13856.9|13864.1|13858.1|13864.6|13859.7|13862.3|13856.8|310
1583438700000|2020-03-05 20:05:00|13864.3|13858.3|13863.3|13857.3|13864.3|13858.3|13863.1|13857.1|244
1583439000000|2020-03-05 20:10:00|13863.2|13857.2|13863.5|13857.5|13864.5|13859.8|13861.4|13855.9|321
1583439300000|2020-03-05 20:15:00|13863.6|13857.6|13859.4|13853.4|13863.6|13859|13859.2|13853.2|266
1583439600000|2020-03-05 20:20:00|13859.5|13853.5|13860.9|13854.9|13861.7|13855.7|13859.4|13853.4|364
1583439900000|2020-03-05 20:25:00|13860.7|13854.7|13858.1|13852.1|13860.8|13854.8|13857.8|13851.8|333
1583440200000|2020-03-05 20:30:00|13858|13852|13854.4|13848.4|13858.2|13852.2|13853.6|13848.4|313
1583440500000|2020-03-05 20:35:00|13854.8|13848.8|13853.8|13847.8|13854.8|13848.8|13853.5|13847.5|283
1583440800000|2020-03-05 20:40:00|13853.7|13847.7|13854.3|13848.3|13854.5|13848.5|13853.6|13847.6|263
1583441100000|2020-03-05 20:45:00|13854.4|13848.4|13854.1|13848.1|13854.5|13850|13852.8|13846.8|197
1583441400000|2020-03-05 20:50:00|13854.2|13848.2|13854|13848|13854.5|13848.7|13851.6|13846.9|258
1583441700000|2020-03-05 20:55:00|13853.9|13847.9|13852.1|13846.1|13853.9|13848.7|13851.2|13845.7|242
1583442000000|2020-03-05 21:00:00|13852.2|13846.2|13850.4|13844.4|13852.2|13846.2|13849.6|13843.6|155
1583442300000|2020-03-05 21:05:00|13850.2|13844.2|13848.8|13842.8|13850.5|13844.5|13848.6|13842.6|170
1583442600000|2020-03-05 21:10:00|13848.7|13842.7|13851.1|13845.1|13851.4|13845.4|13847.2|13842.6|193
1583442900000|2020-03-05 21:15:00|13851|13845|13850.4|13844.4|13851.4|13845.4|13850.1|13844.1|130
1583443200000|2020-03-05 21:20:00|13850.3|13844.3|13849.9|13843.9|13850.7|13844.7|13849.7|13843.7|88
1583443500000|2020-03-05 21:25:00|13849.8|13843.8|13849.4|13843.4|13849.9|13843.9|13848.9|13842.9|146
1583443800000|2020-03-05 21:30:00|13849.3|13843.3|13847.9|13841.9|13849.5|13843.5|13847.9|13841.9|105
1583444100000|2020-03-05 21:35:00|13848.4|13842.4|13835.8|13829.8|13848.4|13842.9|13835.1|13829.1|276
1583444400000|2020-03-05 21:40:00|13836|13830|13836.1|13830.1|13837|13831|13832.9|13826.9|189
1583444700000|2020-03-05 21:45:00|13834.9|13828.8|13832.9|13826.9|13834.9|13828.8|13832.7|13825.8|175
1583445000000|2020-03-05 21:50:00|13833.7|13826.6|13835.7|13828.4|13836.2|13829.5|13833.4|13826.2|305
1583445300000|2020-03-05 21:55:00|13835.5|13828.7|13835.1|13825.3|13836.4|13828.9|13833.7|13823.9|223
1583445600000|2020-03-05 22:00:00|13834.6|13825.7|13834.8|13824.4|13835.2|13825.7|13834.3|13824.4|15
1583445900000|2020-03-05 22:05:00|13834.5|13824.7|13834.6|13824.9|13835.6|13825.4|13833.2|13823.8|94
1583446200000|2020-03-05 22:10:00|13834.5|13825|13834.3|13824.7|13835.9|13826.1|13833.2|13824|94
1583446500000|2020-03-05 22:15:00|13834.8|13824.8|13833.2|13825.2|13836|13825.2|13833.2|13824|92
1583446800000|2020-03-05 22:20:00|13834.1|13824.9|13834.4|13824.7|13836.1|13825.9|13833.2|13822.8|94
1583447100000|2020-03-05 22:25:00|13834.6|13824.6|13834.5|13825.7|13836.7|13826.5|13833.2|13824.1|128
1583447400000|2020-03-05 22:30:00|13834.8|13825.6|13834.5|13825.8|13836|13827.1|13833.2|13824.5|163
1583447700000|2020-03-05 22:35:00|13834.2|13825.7|13834.7|13825.7|13835.8|13826.6|13833.2|13825|154
1583448000000|2020-03-05 22:40:00|13834.9|13825.8|13834.7|13825.8|13835.8|13827.1|13833.2|13824.8|147
1583448300000|2020-03-05 22:45:00|13834.8|13826|13835.1|13825.4|13836|13826.9|13832.7|13824.5|148
1583448600000|2020-03-05 22:50:00|13835.2|13824.6|13834.3|13825.1|13835.4|13826.9|13832.9|13824.4|143
1583448900000|2020-03-05 22:55:00|13833.5|13825.2|13835.2|13825.1|13836.4|13829.4|13833.2|13824.7|118
1583449200000|2020-03-05 23:00:00|13835.1|13825.2|13834.1|13827.4|13835.1|13828.7|13832.8|13825.2|154
1583449500000|2020-03-05 23:05:00|13834.3|13827.2|13833.5|13826.6|13835.2|13828.2|13832.7|13825.9|187
1583449800000|2020-03-05 23:10:00|13832.8|13826.8|13834|13827.3|13834|13827.7|13832.5|13826.5|80
1583450100000|2020-03-05 23:15:00|13834.2|13826.6|13833.6|13827.6|13834.4|13828|13832.9|13826.6|171
1583450400000|2020-03-05 23:20:00|13833.5|13827.5|13833.3|13827.3|13834.2|13827.9|13833.3|13827.3|58
1583450700000|2020-03-05 23:25:00|13833.6|13827.6|13833.3|13827.3|13834.3|13828.1|13833|13826.9|134
1583451000000|2020-03-05 23:30:00|13833.6|13827.6|13837.9|13831.9|13838.6|13832.6|13832.6|13826.6|184
1583451300000|2020-03-05 23:35:00|13837.7|13831.7|13839.2|13833.2|13840.3|13834.3|13836.4|13830.4|140
1583451600000|2020-03-05 23:40:00|13839.1|13833.1|13840.3|13834.3|13841.6|13835.6|13839|13833|146
1583451900000|2020-03-05 23:45:00|13840.4|13834.4|13840|13834|13843.9|13837.9|13839.6|13833.6|212
1583452200000|2020-03-05 23:50:00|13840.1|13834.1|13840|13834|13840.1|13834.1|13838.5|13832.5|105
1583452500000|2020-03-05 23:55:00|13839.8|13833.8|13841.2|13835.2|13842.4|13836.4|13839.5|13833.5|131
1583366400000|2020-03-05 00:00:00|13853.9|13847.9|13847.5|13841.5|13856.5|13850.5|13840.1|13834.1|573
1583366700000|2020-03-05 00:05:00|13847.6|13841.6|13854.6|13848.6|13857.1|13851.1|13847.4|13841.4|406
1583367000000|2020-03-05 00:10:00|13854.5|13848.5|13852.8|13846.8|13854.8|13848.8|13848.9|13842.9|263
1583367300000|2020-03-05 00:15:00|13852.9|13846.9|13849.5|13843.5|13853|13847|13849.4|13843.4|253
1583367600000|2020-03-05 00:20:00|13849.6|13843.6|13853.7|13847.7|13855.2|13849.2|13847.1|13841.2|284
1583367900000|2020-03-05 00:25:00|13853.2|13847.2|13850.6|13844.6|13855.1|13849.1|13850.1|13844.6|222
1583368200000|2020-03-05 00:30:00|13850.7|13844.7|13851.8|13845.8|13854|13848|13849.7|13843.8|313
1583368500000|2020-03-05 00:35:00|13851.7|13845.7|13852.9|13846.9|13853.2|13847.6|13850.5|13845.5|142
1583368800000|2020-03-05 00:40:00|13853.1|13847.1|13849|13843|13853.5|13847.9|13843.6|13837.6|392
1583369100000|2020-03-05 00:45:00|13849.1|13843.1|13850.9|13844.9|13851.1|13846.5|13847.6|13842.2|221
1583369400000|2020-03-05 00:50:00|13851|13845|13852.2|13846.2|13853.6|13847.6|13849.5|13844.8|239
1583369700000|2020-03-05 00:55:00|13852.1|13846.1|13849.9|13843.9|13854.1|13848.1|13849.8|13843.8|224
1583370000000|2020-03-05 01:00:00|13850.2|13844.2|13853.8|13847.8|13855.8|13849.8|13850|13844|387
1583370300000|2020-03-05 01:05:00|13854.1|13848.1|13854.7|13848.7|13857.5|13851.5|13853.8|13847.8|433
1583370600000|2020-03-05 01:10:00|13854.8|13848.8|13857.6|13851.6|13857.7|13851.7|13852.6|13847.5|370
1583370900000|2020-03-05 01:15:00|13857.3|13851.3|13862.3|13856.3|13864.7|13858.7|13857|13851.1|414
1583371200000|2020-03-05 01:20:00|13862.4|13856.4|13859|13856|13862.4|13857|13858.7|13853.3|197
1583371500000|2020-03-05 01:25:00|13858.9|13855.9|13863.6|13857.6|13864.6|13860|13858.9|13854.9|208
1583371800000|2020-03-05 01:30:00|13863.5|13857.5|13863|13860|13865.1|13860.2|13861.8|13857.4|165
1583372100000|2020-03-05 01:35:00|13862.9|13859.9|13862.5|13856.5|13865.4|13861.4|13861.7|13856.2|305
1583372400000|2020-03-05 01:40:00|13862.4|13856.4|13858.7|13852.7|13862.6|13857.8|13858.5|13852.5|271
1583372700000|2020-03-05 01:45:00|13858.8|13852.8|13859.3|13853.3|13860.8|13856.3|13857.7|13852.5|305
1583373000000|2020-03-05 01:50:00|13859.2|13853.2|13857|13851|13860.8|13856.1|13856.7|13850.7|315
1583373300000|2020-03-05 01:55:00|13857.1|13851.1|13858.4|13852.4|13858.5|13852.5|13853.4|13848.8|362
1583373600000|2020-03-05 02:00:00|13858.2|13852.2|13857.9|13854.9|13859.4|13855|13857.3|13852.1|259
1583373900000|2020-03-05 02:05:00|13858|13855|13864.4|13858.4|13865.5|13859.5|13857.9|13853.2|350
1583374200000|2020-03-05 02:10:00|13864.3|13858.3|13863.5|13857.5|13864.6|13860.1|13861.2|13856.7|268
1583374500000|2020-03-05 02:15:00|13862.1|13859.1|13862.4|13856.4|13863.9|13859.4|13861.5|13855.5|297
1583374800000|2020-03-05 02:20:00|13862.5|13856.5|13859.9|13856.9|13864.2|13858.5|13859.8|13855.3|229
1583375100000|2020-03-05 02:25:00|13859.8|13856.8|13858.7|13852.7|13861.5|13857.1|13855.7|13851.5|207
1583375400000|2020-03-05 02:30:00|13858.5|13852.5|13856.3|13853.3|13859.5|13855.1|13856.2|13851.5|226
1583375700000|2020-03-05 02:35:00|13857.5|13851.5|13864|13858|13864|13858.3|13855.8|13851.4|256
1583376000000|2020-03-05 02:40:00|13864.1|13858.1|13859.6|13853.6|13864.2|13859.2|13857.8|13853.4|352
1583376300000|2020-03-05 02:45:00|13858|13855|13858|13852|13859.8|13855.2|13855.9|13851.4|332
1583376600000|2020-03-05 02:50:00|13858.1|13852.1|13862.2|13856.2|13863.2|13858.9|13856.3|13851|368
1583376900000|2020-03-05 02:55:00|13862.3|13856.3|13859.9|13856.9|13863.6|13859.2|13859.8|13855.3|315
1583377200000|2020-03-05 03:00:00|13859.8|13856.8|13860|13857|13862.5|13858|13859.2|13855.4|208
1583377500000|2020-03-05 03:05:00|13859.9|13856.9|13858.9|13855.9|13862|13857.5|13858.6|13854|185
1583377800000|2020-03-05 03:10:00|13858.8|13855.8|13862.3|13856.3|13863.1|13858|13857.2|13853|211
1583378100000|2020-03-05 03:15:00|13862.4|13856.4|13860.5|13857.5|13862.7|13858.1|13859.5|13855.1|186
1583378400000|2020-03-05 03:20:00|13860.6|13857.6|13861.7|13858.7|13863.3|13858.9|13860.5|13856.5|149
1583378700000|2020-03-05 03:25:00|13863.2|13857.2|13862|13859|13864.5|13859.7|13861.2|13856.7|213
1583379000000|2020-03-05 03:30:00|13863.4|13857.4|13860.4|13857.4|13863.9|13859.3|13859.6|13855.6|191
1583379300000|2020-03-05 03:35:00|13860.3|13857.3|13862.1|13856.1|13862.3|13857.9|13860.1|13855|155
1583379600000|2020-03-05 03:40:00|13860.6|13857.6|13860.9|13857.9|13862.6|13858|13860|13855.5|183
1583379900000|2020-03-05 03:45:00|13860.8|13857.8|13865.8|13859.8|13866|13860.1|13860.7|13856.1|233
1583380200000|2020-03-05 03:50:00|13865.7|13859.7|13865.4|13862.4|13866.9|13862.4|13863.8|13858.9|179
1583380500000|2020-03-05 03:55:00|13865.1|13862.1|13866.2|13863.2|13866.8|13863.3|13864.8|13860.6|142
1583380800000|2020-03-05 04:00:00|13866.1|13863.1|13864.3|13861.3|13867|13863.2|13864|13859.6|174
1583381100000|2020-03-05 04:05:00|13864.2|13861.2|13863.9|13860.9|13865.5|13861.5|13863.8|13859.4|87
1583381400000|2020-03-05 04:10:00|13864|13861|13863.1|13860.1|13864.3|13861.3|13862.5|13858|103
1583381700000|2020-03-05 04:15:00|13863|13860|13865|13862|13867.1|13862.6|13863|13859.6|188
1583382000000|2020-03-05 04:20:00|13864.9|13861.9|13863.6|13860.6|13865.9|13861.9|13862.9|13858.6|213
1583382300000|2020-03-05 04:25:00|13863.7|13860.7|13864|13861|13866.1|13861.7|13863.5|13859.1|122
1583382600000|2020-03-05 04:30:00|13863.9|13860.9|13863.3|13860.3|13865.2|13860.9|13862|13858.5|218
1583382900000|2020-03-05 04:35:00|13863.4|13860.4|13864.1|13858.1|13865|13860.5|13862.5|13858|174
1583383200000|2020-03-05 04:40:00|13864|13858|13864.3|13858.3|13864.9|13860.2|13862.1|13857.8|174
1583383500000|2020-03-05 04:45:00|13864.2|13858.2|13864.9|13858.9|13865.4|13860.9|13862.5|13857.9|152
1583383800000|2020-03-05 04:50:00|13865|13859|13863.1|13860.1|13865.4|13860.7|13861.8|13858.1|125
1583384100000|2020-03-05 04:55:00|13864.6|13858.6|13864.2|13858.2|13864.9|13860.3|13862.4|13857.8|105
1583384400000|2020-03-05 05:00:00|13864.1|13858.1|13862.5|13859.5|13864.2|13859.5|13861.5|13857.3|167
1583384700000|2020-03-05 05:05:00|13862.6|13859.6|13864.3|13858.3|13864.4|13859.9|13862.4|13857.8|87
1583385000000|2020-03-05 05:10:00|13864.2|13858.2|13857.2|13854.2|13864.4|13859.3|13857.2|13852.8|260
1583385300000|2020-03-05 05:15:00|13856.9|13853.9|13855.2|13852.2|13858.6|13854|13854.9|13850.5|171
1583385600000|2020-03-05 05:20:00|13855.3|13852.3|13858.3|13852.3|13858.4|13854|13855.1|13851.1|134
1583385900000|2020-03-05 05:25:00|13858.2|13852.2|13855|13852|13858.3|13854|13854.8|13850.3|136
1583386200000|2020-03-05 05:30:00|13854.9|13851.9|13856|13853|13858.7|13854.5|13853.7|13849.2|295
1583386500000|2020-03-05 05:35:00|13855.9|13852.9|13852.9|13849.9|13858.4|13854.1|13852.9|13848.7|194
1583386800000|2020-03-05 05:40:00|13852.8|13849.8|13854.1|13851.1|13855.7|13851.3|13851.1|13846.6|283
1583387100000|2020-03-05 05:45:00|13854.2|13851.2|13850.2|13844.2|13856.7|13852.2|13848.2|13843.4|280
1583387400000|2020-03-05 05:50:00|13850.1|13844.1|13851.2|13845.2|13851.9|13847.3|13848.8|13843.6|263
1583387700000|2020-03-05 05:55:00|13851.3|13845.3|13847.9|13844.9|13851.5|13845.5|13845.2|13840.7|416
1583388000000|2020-03-05 06:00:00|13848|13845|13847|13844|13850.7|13846|13845.8|13841.2|389
1583388300000|2020-03-05 06:05:00|13847.1|13844.1|13846.5|13840.5|13848.1|13844.1|13844.9|13840.4|230
1583388600000|2020-03-05 06:10:00|13846.6|13840.6|13843.5|13840.5|13846.8|13842.4|13843.1|13838.5|246
1583388900000|2020-03-05 06:15:00|13843.4|13840.4|13844.9|13838.9|13846|13841.6|13842.9|13838.7|260
1583389200000|2020-03-05 06:20:00|13843.4|13840.4|13844.7|13841.7|13846.7|13842.2|13843.3|13838.8|294
1583389500000|2020-03-05 06:25:00|13844.6|13841.6|13845.3|13842.3|13846.7|13842.5|13844.3|13839.7|223
1583389800000|2020-03-05 06:30:00|13845.2|13842.2|13845|13839|13846.5|13842.3|13843|13838.6|262
1583390100000|2020-03-05 06:35:00|13844.9|13838.9|13846.6|13840.6|13847.4|13842.9|13844.6|13838.6|357
1583390400000|2020-03-05 06:40:00|13846.7|13840.7|13848|13845|13850.3|13845.8|13843.7|13839.1|329
1583390700000|2020-03-05 06:45:00|13848.1|13845.1|13855.4|13849.4|13856.5|13850.5|13847.8|13843.4|384
1583391000000|2020-03-05 06:50:00|13855.5|13849.5|13858.1|13852.1|13858.5|13852.5|13851.9|13846.1|409
1583391300000|2020-03-05 06:55:00|13858.2|13852.2|13857|13854|13858.6|13854.3|13855.6|13851|303
1583391600000|2020-03-05 07:00:00|13856.7|13853.7|13860.1|13854.1|13861.6|13857.1|13856.4|13851.8|343
1583391900000|2020-03-05 07:05:00|13860.2|13854.2|13860|13857|13861.5|13857.1|13857.9|13853.6|318
1583392200000|2020-03-05 07:10:00|13859.9|13856.9|13859.3|13853.3|13860.4|13857.2|13856.9|13852.4|251
1583392500000|2020-03-05 07:15:00|13859.2|13853.2|13857.1|13851.1|13860.4|13855.8|13854.4|13850|251
1583392800000|2020-03-05 07:20:00|13855.6|13852.6|13860.8|13854.8|13861.1|13857.2|13855.4|13850.9|225
1583393100000|2020-03-05 07:25:00|13860.7|13854.7|13858.5|13852.5|13861|13856.5|13855.8|13851.1|218
1583393400000|2020-03-05 07:30:00|13858.6|13852.6|13858.6|13855.6|13860.4|13856|13857.3|13852.5|200
1583393700000|2020-03-05 07:35:00|13858.7|13855.7|13858.7|13852.7|13860.1|13856|13855.4|13851.1|282
1583394000000|2020-03-05 07:40:00|13858.6|13852.6|13857.5|13854.5|13860.2|13855.9|13856.9|13852.6|243
1583394300000|2020-03-05 07:45:00|13857.6|13854.6|13859.5|13856.5|13859.5|13856.5|13857.4|13852.8|178
1583394600000|2020-03-05 07:50:00|13859.4|13856.4|13865.9|13859.9|13866.2|13861.4|13859.3|13854.9|296
1583394900000|2020-03-05 07:55:00|13866|13860|13863.6|13860.6|13866.1|13862.1|13863.1|13858.7|311
1583395200000|2020-03-05 08:00:00|13863.7|13860.7|13863.7|13860.7|13865.2|13860.8|13860.7|13856.9|403
1583395500000|2020-03-05 08:05:00|13863.6|13860.6|13861.4|13858.4|13865.9|13861.5|13861.1|13856.9|357
1583395800000|2020-03-05 08:10:00|13861.5|13858.5|13859.4|13856.4|13861.6|13858.6|13859|13855|238
1583396100000|2020-03-05 08:15:00|13859.3|13856.3|13860.4|13857.4|13860.5|13857.5|13858.8|13855.8|196
1583396400000|2020-03-05 08:20:00|13860.3|13857.3|13861|13858|13862.4|13858.5|13860.3|13856|237
1583396700000|2020-03-05 08:25:00|13860.9|13857.9|13864.1|13861.1|13866.1|13862|13860.6|13856.9|298
1583397000000|2020-03-05 08:30:00|13864.3|13861.3|13869.1|13863.1|13869.3|13864.8|13864|13860|319
1583397300000|2020-03-05 08:35:00|13869|13863|13871|13868|13872.9|13868.2|13867.1|13862.7|336
1583397600000|2020-03-05 08:40:00|13870.9|13867.9|13877.7|13874.7|13877.8|13874.8|13869.8|13866.8|238
1583397900000|2020-03-05 08:45:00|13877.9|13874.9|13874.9|13871.9|13880|13877|13874.9|13871.9|265
1583398200000|2020-03-05 08:50:00|13875|13872|13876.1|13873.1|13877.5|13873.5|13872.8|13869.8|303
1583398500000|2020-03-05 08:55:00|13876.2|13873.2|13871.5|13868.5|13877|13873.2|13870.4|13866.1|313
1583398800000|2020-03-05 09:00:00|13871.6|13868.6|13864.9|13861.9|13873.3|13869.3|13864.7|13861.7|327
1583399100000|2020-03-05 09:05:00|13866.5|13860.5|13865|13862|13869.5|13865|13864.7|13860.3|365
1583399400000|2020-03-05 09:10:00|13864.9|13861.9|13861.7|13858.7|13866.4|13862.2|13861.2|13856.6|284
1583399700000|2020-03-05 09:15:00|13861.6|13858.6|13860.3|13854.3|13862.3|13858.6|13857.7|13853.9|237
1583400000000|2020-03-05 09:20:00|13860.4|13854.4|13860.4|13857.4|13861.9|13858.2|13857.5|13853.1|257
1583400300000|2020-03-05 09:25:00|13860.5|13857.5|13860|13857|13861|13857.5|13858.8|13855|206
1583400600000|2020-03-05 09:30:00|13860.1|13857.1|13856.3|13853.3|13861.3|13857.2|13854.9|13851.1|201
1583400900000|2020-03-05 09:35:00|13857.3|13851.3|13855.2|13852.2|13857.3|13853.3|13854.5|13850.5|216
1583401200000|2020-03-05 09:40:00|13855.3|13852.3|13851.6|13848.6|13857.5|13854.2|13850.1|13845.1|288
1583401500000|2020-03-05 09:45:00|13851.5|13848.5|13852.4|13849.4|13855|13850.6|13850.5|13847.5|253
1583401800000|2020-03-05 09:50:00|13852.3|13849.3|13852.7|13849.7|13855|13850.7|13851|13846.7|217
1583402100000|2020-03-05 09:55:00|13852.5|13849.5|13851.1|13848.1|13855|13850.6|13850.9|13847.5|213
1583402400000|2020-03-05 10:00:00|13851|13848|13848.5|13845.5|13853|13848.6|13847.1|13842.8|261
1583402700000|2020-03-05 10:05:00|13850|13844|13850.5|13847.5|13851.9|13848.1|13849|13843.9|197
1583403000000|2020-03-05 10:10:00|13850.6|13847.6|13852|13849|13853.1|13849|13850.2|13846|217
1583403300000|2020-03-05 10:15:00|13852.2|13849.2|13854.1|13851.1|13855.6|13851.4|13851.9|13848.7|227
1583403600000|2020-03-05 10:20:00|13854.2|13851.2|13850|13847|13854.2|13851.2|13849.9|13846.2|231
1583403900000|2020-03-05 10:25:00|13849.9|13846.9|13853.5|13847.5|13853.8|13849.4|13849.9|13846.9|224
1583404200000|2020-03-05 10:30:00|13853.4|13847.4|13850.4|13847.4|13853.4|13848.5|13850.1|13845.9|236
1583404500000|2020-03-05 10:35:00|13850.5|13847.5|13853.2|13850.2|13853.8|13850.3|13850.2|13845.9|173
1583404800000|2020-03-05 10:40:00|13853.3|13850.3|13854.4|13851.4|13854.9|13851.9|13853.1|13850.1|132
1583405100000|2020-03-05 10:45:00|13854.3|13851.3|13855.3|13849.3|13856.8|13852.8|13852.5|13848.1|274
1583405400000|2020-03-05 10:50:00|13855.4|13849.4|13860.7|13854.7|13861.1|13856.6|13853.6|13849|303
1583405700000|2020-03-05 10:55:00|13860.6|13854.6|13854.1|13851.1|13861.1|13856.3|13853.2|13850.2|319
1583406000000|2020-03-05 11:00:00|13854.2|13851.2|13856|13850|13856.1|13851.8|13851.2|13846.5|318
1583406300000|2020-03-05 11:05:00|13855.8|13849.8|13858.1|13852.1|13858.9|13854.3|13853.6|13849.1|369
1583406600000|2020-03-05 11:10:00|13858|13852|13859.4|13853.4|13859.4|13855.1|13856.1|13851.6|242
1583406900000|2020-03-05 11:15:00|13859.5|13853.5|13860.2|13854.2|13860.7|13856.2|13857|13852.6|195
1583407200000|2020-03-05 11:20:00|13860.1|13854.1|13859.9|13853.9|13861.1|13856.5|13858.2|13853.8|202
1583407500000|2020-03-05 11:25:00|13860|13854|13860.2|13857.2|13861.3|13857.5|13858|13853.5|181
1583407800000|2020-03-05 11:30:00|13860|13857|13860.7|13854.7|13862.4|13857.2|13858.9|13854.6|241
1583408100000|2020-03-05 11:35:00|13859.1|13856.1|13859.9|13856.9|13862.1|13857.6|13858.8|13854.3|290
1583408400000|2020-03-05 11:40:00|13859.6|13856.6|13859.3|13853.3|13861.5|13856.7|13856.1|13851.6|243
1583408700000|2020-03-05 11:45:00|13859.2|13853.2|13862|13856|13862.5|13857.7|13857.9|13853.2|148
1583409000000|2020-03-05 11:50:00|13862.1|13856.1|13863.5|13857.5|13863.7|13858.7|13860.6|13855.1|164
1583409300000|2020-03-05 11:55:00|13863.4|13857.4|13860.9|13857.9|13863.4|13858.8|13860.8|13856.1|194
1583409600000|2020-03-05 12:00:00|13860.8|13857.8|13864.2|13858.2|13865.3|13859.3|13860.8|13856.6|168
1583409900000|2020-03-05 12:05:00|13864.1|13858.1|13860.4|13854.4|13864.1|13859|13858|13853|223
1583410200000|2020-03-05 12:10:00|13860.3|13854.3|13858.8|13852.8|13860.7|13855.8|13857.7|13852.7|184
1583410500000|2020-03-05 12:15:00|13858.9|13852.9|13854.6|13848.6|13859|13853.5|13852.8|13847.9|271
1583410800000|2020-03-05 12:20:00|13854.5|13848.5|13855|13849|13855.6|13851.2|13853.4|13848.1|231
1583411100000|2020-03-05 12:25:00|13854.9|13848.9|13861.2|13855.2|13861.9|13857.5|13853.5|13848.8|369
1583411400000|2020-03-05 12:30:00|13861.1|13855.1|13857.4|13851.4|13861.9|13857.5|13855.9|13851|235
1583411700000|2020-03-05 12:35:00|13857.3|13851.3|13856.2|13850.2|13858.3|13854.2|13854.6|13850|209
1583412000000|2020-03-05 12:40:00|13856.3|13850.3|13854.3|13851.3|13856.5|13852|13852.6|13848.1|182
1583412300000|2020-03-05 12:45:00|13854.4|13851.4|13856.3|13850.3|13857.5|13853.2|13853.7|13849.3|225
1583412600000|2020-03-05 12:50:00|13854.9|13851.9|13854|13848|13856.9|13852.3|13852.7|13847.9|232
1583412900000|2020-03-05 12:55:00|13853.9|13847.9|13850.6|13847.6|13853.9|13848.6|13848.6|13844.2|293
1583413200000|2020-03-05 13:00:00|13850.7|13847.7|13851.3|13845.3|13853.6|13848.3|13849.4|13844.8|453
1583413500000|2020-03-05 13:05:00|13851.2|13845.2|13853.9|13847.9|13854|13848.5|13847.9|13843.2|385
1583413800000|2020-03-05 13:10:00|13854|13848|13853.2|13850.2|13856.1|13851.4|13850.3|13845.5|333
1583414100000|2020-03-05 13:15:00|13855|13849|13856|13850|13857.5|13852.9|13853.9|13848.9|269
1583414400000|2020-03-05 13:20:00|13855.9|13849.9|13856.2|13850.2|13857.9|13853.5|13853.6|13848.8|346
1583414700000|2020-03-05 13:25:00|13856.3|13850.3|13855.5|13849.5|13860.9|13855.7|13854.8|13849.2|245
1583415000000|2020-03-05 13:30:00|13855.6|13849.6|13854.4|13848.4|13857|13851.9|13852.6|13847.2|344
1583415300000|2020-03-05 13:35:00|13854.5|13848.5|13855.2|13849.2|13856.9|13852.6|13853.1|13848.3|397
1583415600000|2020-03-05 13:40:00|13855.3|13849.3|13854.7|13848.7|13855.9|13851.2|13852.2|13847.7|332
1583415900000|2020-03-05 13:45:00|13854.6|13848.6|13853.8|13847.8|13855.2|13849.9|13850.8|13845.1|366
1583416200000|2020-03-05 13:50:00|13853.9|13847.9|13858|13852|13858|13853.4|13851.7|13847.1|280
1583416500000|2020-03-05 13:55:00|13857.9|13851.9|13855|13852|13858.2|13853.7|13854.7|13850.4|251
1583416800000|2020-03-05 14:00:00|13855.7|13852.7|13858.8|13855.8|13860.7|13855.9|13855.7|13851.2|282
1583417100000|2020-03-05 14:05:00|13860.3|13854.3|13859.1|13853.1|13862|13857.6|13857.3|13852.7|372
1583417400000|2020-03-05 14:10:00|13859.2|13853.2|13861|13858|13862.6|13858.5|13858|13853.2|361
1583417700000|2020-03-05 14:15:00|13860.8|13857.8|13860.8|13854.8|13862.5|13859|13857.7|13853.8|264
1583418000000|2020-03-05 14:20:00|13860.9|13854.9|13856.6|13853.6|13860.9|13856.3|13856.5|13852.2|310
1583418300000|2020-03-05 14:25:00|13856.7|13853.7|13854.8|13848.8|13857.7|13853.7|13851.3|13846.8|383
1583418600000|2020-03-05 14:30:00|13854.5|13848.5|13853.4|13847.4|13857|13852.4|13851.1|13846.9|446
1583418900000|2020-03-05 14:35:00|13853.2|13847.2|13850.9|13847.9|13855.3|13850.8|13850.5|13847.2|325
1583419200000|2020-03-05 14:40:00|13850.8|13847.8|13855|13849|13855.4|13851|13850.6|13847.6|261
1583419500000|2020-03-05 14:45:00|13854.7|13848.7|13853.7|13850.7|13855.8|13851.3|13851.8|13847.3|318
1583419800000|2020-03-05 14:50:00|13853.6|13850.6|13856.9|13850.9|13857.1|13852.7|13853.5|13849.9|353
1583420100000|2020-03-05 14:55:00|13856.8|13850.8|13859.4|13853.4|13859.6|13854.6|13856.4|13850.8|257
1583420400000|2020-03-05 15:00:00|13859.3|13853.3|13857.6|13851.6|13859.4|13853.6|13854.5|13848.5|322
1583420700000|2020-03-05 15:05:00|13857.5|13851.5|13856.4|13850.4|13859.2|13855.9|13854.7|13850|405
1583421000000|2020-03-05 15:10:00|13856.5|13850.5|13857.1|13854.1|13859.5|13854.9|13852.4|13848.2|424
1583421300000|2020-03-05 15:15:00|13857|13854|13856.4|13850.4|13858.1|13854|13854|13849.3|443
1583421600000|2020-03-05 15:20:00|13856.3|13850.3|13858.4|13852.4|13859.5|13854.9|13852.7|13848.4|380
1583421900000|2020-03-05 15:25:00|13858.3|13852.3|13860|13854|13860.3|13855.7|13857|13852.2|279
1583422200000|2020-03-05 15:30:00|13859.9|13853.9|13862.1|13859.1|13862.7|13859.2|13857.5|13853|330
1583422500000|2020-03-05 15:35:00|13862|13859|13863.8|13860.8|13866.2|13861.2|13861.9|13858|333
1583422800000|2020-03-05 15:40:00|13863.6|13860.6|13869.3|13863.3|13870.1|13865.2|13863.5|13858.8|380
1583423100000|2020-03-05 15:45:00|13869.2|13863.2|13867|13861|13869.2|13864.5|13863.2|13858.8|426
1583423400000|2020-03-05 15:50:00|13866.9|13860.9|13859.3|13853.3|13867|13862.3|13857.2|13852.6|424
1583423700000|2020-03-05 15:55:00|13859.4|13853.4|13861.2|13855.2|13862|13856.9|13857.8|13853.1|435
1583424000000|2020-03-05 16:00:00|13861.3|13855.3|13861.8|13855.8|13863.7|13858.7|13859.6|13854.5|402
1583424300000|2020-03-05 16:05:00|13861.7|13855.7|13863.1|13857.1|13864.2|13859.7|13860.5|13854.9|369
1583424600000|2020-03-05 16:10:00|13861.6|13858.6|13862|13856|13866|13861.4|13859.2|13854.1|394
1583424900000|2020-03-05 16:15:00|13862.1|13856.1|13865.8|13859.8|13866.2|13861.8|13859.4|13855|326
1583425200000|2020-03-05 16:20:00|13865.7|13859.7|13865.5|13859.5|13869.7|13864.1|13863.8|13859.3|330
1583425500000|2020-03-05 16:25:00|13865.4|13859.4|13865.2|13859.2|13865.7|13861.1|13862|13857.4|340
1583425800000|2020-03-05 16:30:00|13864.8|13858.8|13862.6|13856.6|13864.9|13860.3|13861.4|13856.3|281
1583426100000|2020-03-05 16:35:00|13862.7|13856.7|13864|13858|13864.1|13858.1|13860.2|13855.7|206
1583426400000|2020-03-05 16:40:00|13863.9|13857.9|13863.2|13857.2|13864.9|13860.1|13860.7|13854.7|386
1583426700000|2020-03-05 16:45:00|13863.3|13857.3|13859.4|13853.4|13863.5|13858|13858.4|13853.1|348
1583427000000|2020-03-05 16:50:00|13859.6|13853.6|13860.5|13854.5|13861|13856.2|13858.8|13853|320
1583427300000|2020-03-05 16:55:00|13860.2|13854.2|13857.1|13851.1|13860.2|13855.3|13854.8|13849.8|318
1583427600000|2020-03-05 17:00:00|13857.2|13851.2|13855.9|13849.9|13857.2|13852.6|13854.7|13849.5|302
1583427900000|2020-03-05 17:05:00|13856|13850|13860.2|13854.2|13860.2|13854.2|13855.5|13849.5|384
1583428200000|2020-03-05 17:10:00|13860.1|13854.1|13858.3|13852.3|13861.3|13855.3|13856.6|13851.1|408
1583428500000|2020-03-05 17:15:00|13858.4|13852.4|13858.7|13852.7|13859.4|13854.9|13856.3|13851.9|257
1583428800000|2020-03-05 17:20:00|13858.8|13852.8|13858.1|13855.1|13859.4|13855.1|13857.2|13852|253
1583429100000|2020-03-05 17:25:00|13858|13855|13858.9|13852.9|13859.6|13855.3|13856.7|13852|266
1583429400000|2020-03-05 17:30:00|13858.7|13852.7|13857.8|13851.8|13859|13853.4|13856.3|13851.7|200
1583429700000|2020-03-05 17:35:00|13857.9|13851.9|13860.8|13854.8|13861.8|13856|13856|13851.6|285
1583430000000|2020-03-05 17:40:00|13860.9|13854.9|13862.4|13856.4|13863.2|13857.2|13858.4|13852.4|422
1583430300000|2020-03-05 17:45:00|13862.3|13856.3|13859.4|13853.4|13863.5|13857.5|13858|13852.8|468
1583430600000|2020-03-05 17:50:00|13859.3|13853.3|13858.2|13852.2|13859.9|13855.5|13855|13849.6|417
1583430900000|2020-03-05 17:55:00|13858.1|13852.1|13857.4|13851.4|13858.9|13853|13854.9|13850|394
1583431200000|2020-03-05 18:00:00|13857.5|13851.5|13858.5|13852.5|13859.5|13853.5|13855.8|13850.8|390
1583431500000|2020-03-05 18:05:00|13858.4|13852.4|13857.5|13851.5|13859|13853|13856.9|13850.9|275
1583431800000|2020-03-05 18:10:00|13857.1|13851.1|13858.2|13852.2|13858.7|13853.8|13855.7|13851|316
1583432100000|2020-03-05 18:15:00|13858.3|13852.3|13859.7|13853.7|13859.7|13855.3|13856.1|13851.4|350
1583432400000|2020-03-05 18:20:00|13859.8|13853.8|13859|13853|13860.4|13855.7|13857.6|13853|252
1583432700000|2020-03-05 18:25:00|13859.2|13853.2|13857.2|13854.2|13859.5|13854.9|13856.6|13852.1|245
1583433000000|2020-03-05 18:30:00|13858.4|13852.4|13861.1|13855.1|13861.2|13856.3|13856.6|13852|347
1583433300000|2020-03-05 18:35:00|13860.8|13854.8|13861.2|13855.2|13861.6|13856|13858.6|13853.8|299
1583433600000|2020-03-05 18:40:00|13861.1|13855.1|13860.8|13854.8|13861.3|13856.7|13858.5|13853.8|340
1583433900000|2020-03-05 18:45:00|13860.9|13854.9|13858.9|13855.9|13861.1|13856.6|13858.7|13853.7|371
1583434200000|2020-03-05 18:50:00|13860.1|13854.1|13862.8|13856.8|13863.6|13858.7|13859.9|13853.9|377
1583434500000|2020-03-05 18:55:00|13862.9|13856.9|13863.1|13857.1|13863.8|13858.8|13861.4|13856.5|322
1583434800000|2020-03-05 19:00:00|13863|13857|13863.3|13857.3|13864.2|13859.4|13862.1|13856.6|346
1583435100000|2020-03-05 19:05:00|13863.4|13857.4|13863.9|13857.9|13864.2|13859.9|13861.4|13856.7|180
1583435400000|2020-03-05 19:10:00|13864|13858|13863.5|13857.5|13864.3|13859.9|13862.5|13856.8|228
1583435700000|2020-03-05 19:15:00|13863.6|13857.6|13864.2|13858.2|13864.4|13859.7|13862.2|13856.8|206
1583436000000|2020-03-05 19:20:00|13864.1|13858.1|13866.9|13860.9|13867|13862.4|13862.5|13857.8|213
1583436300000|2020-03-05 19:25:00|13866.8|13860.8|13864.8|13858.8|13867|13862.2|13863|13858.5|230
1583436600000|2020-03-05 19:30:00|13864.9|13858.9|13864.7|13858.7|13866.3|13861.4|13863|13858.4|212
1583436900000|2020-03-05 19:35:00|13864.8|13858.8|13864.1|13858.1|13865.3|13860.4|13862.2|13857.6|225
1583437200000|2020-03-05 19:40:00|13864.5|13858.5|13862.2|13859.2|13864.6|13859.7|13861.6|13856.9|218
1583437500000|2020-03-05 19:45:00|13862.1|13859.1|13861.9|13858.9|13864|13859.5|13861.6|13857|183
1583437800000|2020-03-05 19:50:00|13863.5|13857.5|13864.3|13858.3|13864.5|13858.5|13863.2|13857.2|254
1583438100000|2020-03-05 19:55:00|13864.2|13858.2|13862.8|13856.8|13864.4|13859.3|13860.3|13855.8|303
1583438400000|2020-03-05 20:00:00|13862.9|13856.9|13864.1|13858.1|13864.6|13859.7|13862.3|13856.8|310
1583438700000|2020-03-05 20:05:00|13864.3|13858.3|13863.3|13857.3|13864.3|13858.3|13863.1|13857.1|244
1583439000000|2020-03-05 20:10:00|13863.2|13857.2|13863.5|13857.5|13864.5|13859.8|13861.4|13855.9|321
1583439300000|2020-03-05 20:15:00|13863.6|13857.6|13859.4|13853.4|13863.6|13859|13859.2|13853.2|266
1583439600000|2020-03-05 20:20:00|13859.5|13853.5|13860.9|13854.9|13861.7|13855.7|13859.4|13853.4|364
1583439900000|2020-03-05 20:25:00|13860.7|13854.7|13858.1|13852.1|13860.8|13854.8|13857.8|13851.8|333
1583440200000|2020-03-05 20:30:00|13858|13852|13854.4|13848.4|13858.2|13852.2|13853.6|13848.4|313
1583440500000|2020-03-05 20:35:00|13854.8|13848.8|13853.8|13847.8|13854.8|13848.8|13853.5|13847.5|283
1583440800000|2020-03-05 20:40:00|13853.7|13847.7|13854.3|13848.3|13854.5|13848.5|13853.6|13847.6|263
1583441100000|2020-03-05 20:45:00|13854.4|13848.4|13854.1|13848.1|13854.5|13850|13852.8|13846.8|197
1583441400000|2020-03-05 20:50:00|13854.2|13848.2|13854|13848|13854.5|13848.7|13851.6|13846.9|258
1583441700000|2020-03-05 20:55:00|13853.9|13847.9|13852.1|13846.1|13853.9|13848.7|13851.2|13845.7|242
1583442000000|2020-03-05 21:00:00|13852.2|13846.2|13850.4|13844.4|13852.2|13846.2|13849.6|13843.6|155
1583442300000|2020-03-05 21:05:00|13850.2|13844.2|13848.8|13842.8|13850.5|13844.5|13848.6|13842.6|170
1583442600000|2020-03-05 21:10:00|13848.7|13842.7|13851.1|13845.1|13851.4|13845.4|13847.2|13842.6|193
1583442900000|2020-03-05 21:15:00|13851|13845|13850.4|13844.4|13851.4|13845.4|13850.1|13844.1|130
1583443200000|2020-03-05 21:20:00|13850.3|13844.3|13849.9|13843.9|13850.7|13844.7|13849.7|13843.7|88
1583443500000|2020-03-05 21:25:00|13849.8|13843.8|13849.4|13843.4|13849.9|13843.9|13848.9|13842.9|146
1583443800000|2020-03-05 21:30:00|13849.3|13843.3|13847.9|13841.9|13849.5|13843.5|13847.9|13841.9|105
1583444100000|2020-03-05 21:35:00|13848.4|13842.4|13835.8|13829.8|13848.4|13842.9|13835.1|13829.1|276
1583444400000|2020-03-05 21:40:00|13836|13830|13836.1|13830.1|13837|13831|13832.9|13826.9|189
1583444700000|2020-03-05 21:45:00|13834.9|13828.8|13832.9|13826.9|13834.9|13828.8|13832.7|13825.8|175
1583445000000|2020-03-05 21:50:00|13833.7|13826.6|13835.7|13828.4|13836.2|13829.5|13833.4|13826.2|305
1583445300000|2020-03-05 21:55:00|13835.5|13828.7|13835.1|13825.3|13836.4|13828.9|13833.7|13823.9|223
1583445600000|2020-03-05 22:00:00|13834.6|13825.7|13834.8|13824.4|13835.2|13825.7|13834.3|13824.4|15
1583445900000|2020-03-05 22:05:00|13834.5|13824.7|13834.6|13824.9|13835.6|13825.4|13833.2|13823.8|94
1583446200000|2020-03-05 22:10:00|13834.5|13825|13834.3|13824.7|13835.9|13826.1|13833.2|13824|94
1583446500000|2020-03-05 22:15:00|13834.8|13824.8|13833.2|13825.2|13836|13825.2|13833.2|13824|92
1583446800000|2020-03-05 22:20:00|13834.1|13824.9|13834.4|13824.7|13836.1|13825.9|13833.2|13822.8|94
1583447100000|2020-03-05 22:25:00|13834.6|13824.6|13834.5|13825.7|13836.7|13826.5|13833.2|13824.1|128
1583447400000|2020-03-05 22:30:00|13834.8|13825.6|13834.5|13825.8|13836|13827.1|13833.2|13824.5|163
1583447700000|2020-03-05 22:35:00|13834.2|13825.7|13834.7|13825.7|13835.8|13826.6|13833.2|13825|154
1583448000000|2020-03-05 22:40:00|13834.9|13825.8|13834.7|13825.8|13835.8|13827.1|13833.2|13824.8|147
1583448300000|2020-03-05 22:45:00|13834.8|13826|13835.1|13825.4|13836|13826.9|13832.7|13824.5|148
1583448600000|2020-03-05 22:50:00|13835.2|13824.6|13834.3|13825.1|13835.4|13826.9|13832.9|13824.4|143
1583448900000|2020-03-05 22:55:00|13833.5|13825.2|13835.2|13825.1|13836.4|13829.4|13833.2|13824.7|118
1583449200000|2020-03-05 23:00:00|13835.1|13825.2|13834.1|13827.4|13835.1|13828.7|13832.8|13825.2|154
1583449500000|2020-03-05 23:05:00|13834.3|13827.2|13833.5|13826.6|13835.2|13828.2|13832.7|13825.9|187
1583449800000|2020-03-05 23:10:00|13832.8|13826.8|13834|13827.3|13834|13827.7|13832.5|13826.5|80
1583450100000|2020-03-05 23:15:00|13834.2|13826.6|13833.6|13827.6|13834.4|13828|13832.9|13826.6|171
1583450400000|2020-03-05 23:20:00|13833.5|13827.5|13833.3|13827.3|13834.2|13827.9|13833.3|13827.3|58
1583450700000|2020-03-05 23:25:00|13833.6|13827.6|13833.3|13827.3|13834.3|13828.1|13833|13826.9|134
1583451000000|2020-03-05 23:30:00|13833.6|13827.6|13837.9|13831.9|13838.6|13832.6|13832.6|13826.6|184
1583451300000|2020-03-05 23:35:00|13837.7|13831.7|13839.2|13833.2|13840.3|13834.3|13836.4|13830.4|140
1583451600000|2020-03-05 23:40:00|13839.1|13833.1|13840.3|13834.3|13841.6|13835.6|13839|13833|146
1583451900000|2020-03-05 23:45:00|13840.4|13834.4|13840|13834|13843.9|13837.9|13839.6|13833.6|212
1583452200000|2020-03-05 23:50:00|13840.1|13834.1|13840|13834|13840.1|13834.1|13838.5|13832.5|105
1583452500000|2020-03-05 23:55:00|13839.8|13833.8|13841.2|13835.2|13842.4|13836.4|13839.5|13833.5|131
1583452800000|2020-03-06 00:00:00|13840.8|13834.8|13842.8|13836.8|13843.4|13838.8|13839.8|13833.8|237
1583453100000|2020-03-06 00:05:00|13842.7|13836.7|13840.8|13834.8|13843.5|13838.4|13840.4|13834.4|248
1583453400000|2020-03-06 00:10:00|13840.5|13834.5|13839.3|13833.3|13840.9|13834.9|13838.6|13832.6|161
1583453700000|2020-03-06 00:15:00|13839.2|13833.2|13841.6|13835.6|13841.9|13835.9|13838.9|13832.9|204
1583454000000|2020-03-06 00:20:00|13841.7|13835.7|13844.5|13838.5|13845.1|13841|13841.3|13835.3|188
1583454300000|2020-03-06 00:25:00|13843|13840|13843.9|13837.9|13845.6|13840|13841.5|13836.9|188
1583454600000|2020-03-06 00:30:00|13844|13838|13841.7|13835.7|13844.4|13838.4|13838.8|13833|223
1583454900000|2020-03-06 00:35:00|13841.8|13835.8|13840.1|13834.1|13841.8|13836.5|13838.6|13833.7|241
1583455200000|2020-03-06 00:40:00|13839.8|13833.8|13839.7|13833.7|13840.8|13835.4|13838.3|13832.7|301
1583455500000|2020-03-06 00:45:00|13839.6|13833.6|13839.3|13833.3|13839.8|13835.3|13837.4|13833|156
1583455800000|2020-03-06 00:50:00|13839.2|13833.2|13840|13834|13841.8|13835.8|13837.5|13832.8|318
1583456100000|2020-03-06 00:55:00|13839.9|13833.9|13836.9|13830.9|13840.2|13834.2|13836.9|13830.9|256
1583456400000|2020-03-06 01:00:00|13837.6|13831.6|13840|13834|13840.5|13834.5|13837.2|13831.2|265
1583456700000|2020-03-06 01:05:00|13839.9|13833.9|13838.7|13832.7|13840.3|13834.3|13838|13832|233
1583457000000|2020-03-06 01:10:00|13838.8|13832.8|13839|13833|13839.9|13833.9|13837.8|13831.8|247
1583457300000|2020-03-06 01:15:00|13839.1|13833.1|13842.1|13836.1|13842.6|13836.6|13837.8|13831.8|294
1583457600000|2020-03-06 01:20:00|13842|13836|13841.5|13835.5|13843.1|13837.1|13841.2|13835.2|318
1583457900000|2020-03-06 01:25:00|13841.6|13835.6|13844.2|13838.2|13844.7|13838.7|13841.1|13835.1|341
1583458200000|2020-03-06 01:30:00|13844.3|13838.3|13848.8|13842.8|13849.3|13843.3|13841.6|13835.6|368
1583458500000|2020-03-06 01:35:00|13848.9|13842.9|13843|13837|13849.6|13843.6|13843|13837|237
1583458800000|2020-03-06 01:40:00|13842.9|13836.9|13841.9|13835.9|13843.5|13837.5|13840.5|13834.5|192
1583459100000|2020-03-06 01:45:00|13841.8|13835.8|13849.9|13843.9|13851.7|13845.7|13841.8|13835.8|305
1583459400000|2020-03-06 01:50:00|13850|13844|13847.4|13841.4|13850.2|13844.2|13846.6|13840.6|224
1583459700000|2020-03-06 01:55:00|13847.3|13841.3|13848.7|13842.7|13849.6|13843.6|13845.5|13839.5|347
1583460000000|2020-03-06 02:00:00|13848.2|13842.2|13855|13849|13855.7|13849.7|13846.8|13840.8|458
1583460300000|2020-03-06 02:05:00|13855.1|13849.1|13858|13852|13860.5|13854.5|13854.2|13848.2|406
1583460600000|2020-03-06 02:10:00|13858.1|13852.1|13861|13855|13861.5|13855.5|13857.7|13851.7|275
1583460900000|2020-03-06 02:15:00|13861.1|13855.1|13855.6|13849.6|13862.5|13857.8|13854.7|13848.7|327
1583461200000|2020-03-06 02:20:00|13855.7|13849.7|13856.3|13850.3|13858.8|13852.8|13854.9|13848.9|319
1583461500000|2020-03-06 02:25:00|13856.4|13850.4|13858.8|13852.8|13859.9|13855.3|13855.4|13849.4|246
1583461800000|2020-03-06 02:30:00|13858.4|13852.4|13857.5|13851.5|13859.4|13853.4|13856.1|13850.1|303
1583462100000|2020-03-06 02:35:00|13857.6|13851.6|13856.5|13850.5|13857.8|13851.8|13854.6|13848.6|231
1583462400000|2020-03-06 02:40:00|13856.6|13850.6|13854.8|13848.8|13857.4|13852.8|13853.3|13848.7|164
1583462700000|2020-03-06 02:45:00|13854.9|13848.9|13864.2|13858.2|13864.2|13858.2|13853|13848.4|335
1583463000000|2020-03-06 02:50:00|13864.6|13858.6|13858.4|13852.4|13864.8|13858.8|13857.1|13851.5|390
1583463300000|2020-03-06 02:55:00|13858.5|13852.5|13857.5|13851.5|13858.5|13853.3|13854.7|13849.9|199
1583463600000|2020-03-06 03:00:00|13857.4|13851.4|13860.6|13854.6|13863|13857|13856.2|13851.4|307
1583463900000|2020-03-06 03:05:00|13860.7|13854.7|13857.3|13854.3|13860.7|13855.3|13856.9|13851.3|254
1583464200000|2020-03-06 03:10:00|13857.5|13854.5|13857.8|13854.8|13859.4|13855|13856.8|13852.3|179
1583464500000|2020-03-06 03:15:00|13857.9|13854.9|13861.8|13855.8|13862.6|13856.6|13857.4|13853.2|207
1583464800000|2020-03-06 03:20:00|13861.7|13855.7|13858.9|13852.9|13862.1|13856.1|13858.4|13852.4|141
1583465100000|2020-03-06 03:25:00|13859|13853|13860.1|13854.1|13861.7|13855.9|13858.7|13852.8|161
1583465400000|2020-03-06 03:30:00|13860|13854|13858.8|13852.8|13860.4|13855.9|13857.4|13852.8|148
1583465700000|2020-03-06 03:35:00|13858.9|13852.9|13855.2|13849.2|13859.1|13854.3|13853.2|13848.7|196
1583466000000|2020-03-06 03:40:00|13855.1|13849.1|13854.4|13851.4|13858.5|13854|13854.3|13849.1|215
1583466300000|2020-03-06 03:45:00|13854.5|13851.5|13853.2|13850.2|13856.1|13851.5|13852.6|13848.5|166
1583466600000|2020-03-06 03:50:00|13853.1|13850.1|13858.6|13855.6|13860.5|13856.1|13853|13848.9|202
1583466900000|2020-03-06 03:55:00|13858.9|13855.9|13860|13854|13861|13856|13858.1|13853.5|238
1583467200000|2020-03-06 04:00:00|13859.9|13853.9|13860|13854|13860.4|13855.4|13857.9|13853.3|169
1583467500000|2020-03-06 04:05:00|13859.8|13853.8|13855.8|13852.8|13860.5|13855.2|13855.6|13851.5|144
1583467800000|2020-03-06 04:10:00|13855.5|13852.5|13856.3|13850.3|13856.6|13852.9|13854|13849.5|153
1583468100000|2020-03-06 04:15:00|13856.2|13850.2|13857.7|13851.7|13858.2|13853.3|13854.9|13848.9|186
1583468400000|2020-03-06 04:20:00|13855.1|13852.1|13855.1|13852.1|13857.5|13852.6|13855|13850.6|139
1583468700000|2020-03-06 04:25:00|13855.2|13852.2|13855.2|13852.2|13857.7|13853.3|13854.7|13850.7|137
1583469000000|2020-03-06 04:30:00|13855.1|13852.1|13856.8|13850.8|13857.8|13852.7|13854.9|13850.7|178
1583469300000|2020-03-06 04:35:00|13856.9|13850.9|13855|13852|13857.1|13852.1|13854.8|13850.4|82
1583469600000|2020-03-06 04:40:00|13854.9|13851.9|13854.8|13851.8|13857.3|13853|13854.7|13850.5|91
1583469900000|2020-03-06 04:45:00|13854.7|13851.7|13851.9|13848.9|13856.5|13851.9|13851.8|13847.8|120
1583470200000|2020-03-06 04:50:00|13851.8|13848.8|13852|13849|13852.2|13849.2|13851.8|13848.8|69
1583470500000|2020-03-06 04:55:00|13851.9|13848.9|13856.2|13850.2|13856.4|13851.9|13851.5|13848.5|132
1583470800000|2020-03-06 05:00:00|13856.1|13850.1|13856.5|13850.5|13857.2|13851.2|13855.9|13849.9|148
1583471100000|2020-03-06 05:05:00|13856.6|13850.6|13857.1|13851.1|13857.4|13851.4|13856.2|13850.2|133
1583471400000|2020-03-06 05:10:00|13857|13851|13856.8|13850.8|13857.5|13851.5|13856.7|13850.7|114
1583471700000|2020-03-06 05:15:00|13857.6|13851.6|13858.2|13852.2|13859|13853.3|13856.3|13851.1|175
1583472000000|2020-03-06 05:20:00|13858.1|13852.1|13859.9|13853.9|13860.2|13854.2|13857.5|13851.5|150
1583472300000|2020-03-06 05:25:00|13859.8|13853.8|13858.8|13852.8|13860.1|13854.9|13857.9|13852.6|145
1583472600000|2020-03-06 05:30:00|13858.9|13852.9|13858.9|13852.9|13859.2|13853.8|13856.8|13851.7|127
1583472900000|2020-03-06 05:35:00|13858.8|13852.8|13858.7|13852.7|13859|13854|13856.7|13852.2|83
1583473200000|2020-03-06 05:40:00|13858.8|13852.8|13857.7|13851.7|13859|13853.2|13855.7|13851.3|132
1583473500000|2020-03-06 05:45:00|13857.8|13851.8|13854.1|13851.1|13858.3|13853.5|13854|13850.6|152
1583473800000|2020-03-06 05:50:00|13854|13851|13853|13850|13855.7|13851.2|13852.8|13849|127
1583474100000|2020-03-06 05:55:00|13852.9|13849.9|13856.1|13850.1|13856.1|13851.4|13852.9|13848.7|239
1583474400000|2020-03-06 06:00:00|13856|13850|13853.9|13850.9|13856.1|13851.4|13852.7|13848.4|312
1583474700000|2020-03-06 06:05:00|13853.8|13850.8|13852.9|13849.9|13856|13851.5|13852.9|13848.5|169
1583475000000|2020-03-06 06:10:00|13852.8|13849.8|13853.8|13850.8|13855.1|13851.1|13851.5|13847.2|222
1583475300000|2020-03-06 06:15:00|13853.9|13850.9|13851.7|13848.7|13853.9|13850.9|13851.5|13847.3|201
1583475600000|2020-03-06 06:20:00|13851.6|13848.6|13852.7|13849.7|13853.4|13850|13851.2|13847.4|198
1583475900000|2020-03-06 06:25:00|13852.8|13849.8|13852.7|13849.7|13853.3|13850.3|13852.5|13849.5|151
1583476200000|2020-03-06 06:30:00|13852.8|13849.8|13851.9|13848.9|13854.1|13850|13851.4|13847.7|184
1583476500000|2020-03-06 06:35:00|13852|13849|13852.5|13846.5|13854.7|13849.9|13851.6|13845.8|197
1583476800000|2020-03-06 06:40:00|13851.1|13848.1|13853.2|13847.2|13854.3|13849.2|13848.4|13843.8|277
1583477100000|2020-03-06 06:45:00|13853.4|13847.4|13851.5|13848.5|13854.5|13850|13851.3|13846.8|181
1583477400000|2020-03-06 06:50:00|13851.4|13848.4|13848|13842|13853.1|13849|13845.8|13841.8|308
1583477700000|2020-03-06 06:55:00|13846.4|13843.4|13841.5|13838.5|13848.6|13843.9|13840.6|13836|292
1583478000000|2020-03-06 07:00:00|13843.1|13837.1|13843|13840|13846.4|13842.3|13841.5|13837.1|269
1583478300000|2020-03-06 07:05:00|13843.1|13840.1|13839.8|13833.8|13846.4|13841.6|13838|13833.5|238
1583478600000|2020-03-06 07:10:00|13839.9|13833.9|13838.3|13835.3|13840.4|13836.5|13835|13830.6|281
1583478900000|2020-03-06 07:15:00|13838.4|13835.4|13843.4|13837.4|13843.7|13839.3|13837|13833|315
1583479200000|2020-03-06 07:20:00|13843.3|13837.3|13842.9|13839.9|13844.1|13840|13839.7|13835.5|235
1583479500000|2020-03-06 07:25:00|13842.8|13839.8|13844|13838|13845.1|13840.9|13840.8|13837.7|211
1583479800000|2020-03-06 07:30:00|13843.9|13837.9|13845.2|13842.2|13845.8|13842.5|13841.2|13837|266
1583480100000|2020-03-06 07:35:00|13845.1|13842.1|13844.3|13841.3|13846.2|13843.1|13843.8|13839.9|191
1583480400000|2020-03-06 07:40:00|13844.4|13841.4|13841.8|13835.8|13844.4|13841.4|13839.8|13834.9|237
1583480700000|2020-03-06 07:45:00|13842|13836|13839.8|13836.8|13842.9|13838.4|13839.8|13835.2|179
1583481000000|2020-03-06 07:50:00|13839.7|13836.7|13838.6|13835.6|13841|13836.8|13836.7|13833.3|259
1583481300000|2020-03-06 07:55:00|13838.7|13835.7|13837.3|13834.3|13842.1|13837.7|13836.9|13833.4|266
1583481600000|2020-03-06 08:00:00|13837.4|13834.4|13835.4|13832.4|13840.9|13837.9|13832.8|13828.4|427
1583481900000|2020-03-06 08:05:00|13835.3|13832.3|13836.2|13833.2|13837.4|13833.3|13834.1|13830.7|314
1583482200000|2020-03-06 08:10:00|13836.1|13833.1|13829.7|13826.7|13837.2|13833.3|13828.8|13824.4|305
1583482500000|2020-03-06 08:15:00|13831.2|13825.2|13830.9|13827.9|13832.8|13827.9|13827.7|13823.5|329
1583482800000|2020-03-06 08:20:00|13830.8|13827.8|13831.6|13825.6|13833.2|13828.8|13828.5|13824|307
1583483100000|2020-03-06 08:25:00|13831.5|13825.5|13825.8|13819.8|13831.8|13827.5|13824.3|13818.4|393
1583483400000|2020-03-06 08:30:00|13826|13820|13811.8|13808.8|13826.3|13821.7|13811.7|13807.4|474
1583483700000|2020-03-06 08:35:00|13811.7|13808.7|13814.4|13811.4|13817.7|13813|13810.5|13806.1|473
1583484000000|2020-03-06 08:40:00|13814.3|13811.3|13811.8|13808.8|13816.4|13812.3|13811.1|13806.9|401
1583484300000|2020-03-06 08:45:00|13813.2|13807.2|13811.5|13805.5|13815.2|13810.5|13809.6|13805.3|317
1583484600000|2020-03-06 08:50:00|13811.6|13805.6|13810.5|13807.5|13812.9|13808.5|13809.9|13805.6|343
1583484900000|2020-03-06 08:55:00|13810.6|13807.6|13810.5|13807.5|13814.1|13809.7|13810.2|13805.7|345
1583485200000|2020-03-06 09:00:00|13812.1|13806.1|13814.3|13808.3|13814.7|13810.9|13809.5|13805.7|301
1583485500000|2020-03-06 09:05:00|13814.4|13808.4|13812.3|13806.3|13814.9|13810.5|13809.7|13805.4|312
1583485800000|2020-03-06 09:10:00|13812.4|13806.4|13814.6|13811.6|13816|13812.1|13809.7|13805.2|319
1583486100000|2020-03-06 09:15:00|13814.5|13811.5|13810.4|13807.4|13816.1|13811.5|13810.1|13805.6|296
1583486400000|2020-03-06 09:20:00|13810.2|13807.2|13810|13804|13813|13808.5|13808.6|13804|265
1583486700000|2020-03-06 09:25:00|13809.9|13803.9|13808.1|13802.1|13810|13805.3|13804|13800.5|320
1583487000000|2020-03-06 09:30:00|13808|13802|13795.9|13792.9|13808.7|13804.2|13795.5|13791.2|390
1583487300000|2020-03-06 09:35:00|13796|13793|13802|13796|13802.1|13796.6|13795.7|13792|315
1583487600000|2020-03-06 09:40:00|13800.5|13797.5|13801.1|13795.1|13802.3|13798|13797.7|13793.1|340
1583487900000|2020-03-06 09:45:00|13801.2|13795.2|13800.7|13794.7|13802.1|13797.6|13799|13794.1|374
1583488200000|2020-03-06 09:50:00|13800.6|13794.6|13797.4|13791.4|13803.9|13799.4|13796.5|13790.5|469
1583488500000|2020-03-06 09:55:00|13797.5|13791.5|13798.5|13792.5|13800.4|13795.1|13795.2|13790.4|362
1583488800000|2020-03-06 10:00:00|13798.4|13792.4|13796.2|13793.2|13799.3|13794.2|13794.7|13790.4|314
1583489100000|2020-03-06 10:05:00|13796|13793|13793.2|13787.2|13796.6|13793.1|13788.9|13782.9|457
1583489400000|2020-03-06 10:10:00|13793.3|13787.3|13796.5|13790.5|13798.6|13793.1|13791.9|13786.3|426
1583489700000|2020-03-06 10:15:00|13796.6|13790.6|13793.4|13787.4|13799.9|13795.2|13792.7|13787.3|453
1583490000000|2020-03-06 10:20:00|13793.3|13787.3|13787.3|13781.3|13793.3|13787.3|13783|13778.4|403
1583490300000|2020-03-06 10:25:00|13787.4|13781.4|13779.5|13773.5|13788.9|13784.5|13778.8|13773.4|431
1583490600000|2020-03-06 10:30:00|13779.4|13773.4|13785.2|13779.2|13785.3|13779.3|13776.7|13772|370
1583490900000|2020-03-06 10:35:00|13785.4|13779.4|13786.3|13780.3|13788.5|13784.2|13783|13778.5|395
1583491200000|2020-03-06 10:40:00|13786.4|13780.4|13788.3|13782.3|13790.9|13785.5|13784.9|13779.5|398
1583491500000|2020-03-06 10:45:00|13788.4|13782.4|13788|13785|13790.5|13785.9|13784.9|13780.3|509
1583491800000|2020-03-06 10:50:00|13788.1|13785.1|13788.4|13782.4|13790.3|13786.3|13787.5|13782.4|360
1583492100000|2020-03-06 10:55:00|13788.5|13782.5|13788.7|13782.7|13789.6|13784.7|13786|13781.1|357
1583492400000|2020-03-06 11:00:00|13788.6|13782.6|13789|13783|13790.5|13786.3|13787.2|13782.2|298
1583492700000|2020-03-06 11:05:00|13789.1|13783.1|13788.7|13782.7|13790.4|13785|13786.4|13781.5|300
1583493000000|2020-03-06 11:10:00|13788.8|13782.8|13789.4|13783.4|13790|13785.3|13785.9|13781.4|345
1583493300000|2020-03-06 11:15:00|13789.5|13783.5|13786.2|13780.2|13789.7|13785.9|13783.4|13778.3|434
1583493600000|2020-03-06 11:20:00|13786.3|13780.3|13783|13777|13788.2|13783.8|13781.4|13776.9|459
1583493900000|2020-03-06 11:25:00|13782.9|13776.9|13781.4|13775.4|13784.5|13779.7|13779.6|13775.1|337
1583494200000|2020-03-06 11:30:00|13781.3|13775.3|13778.9|13772.9|13781.8|13776.8|13776|13771|378
1583494500000|2020-03-06 11:35:00|13779|13773|13776.6|13770.6|13779.1|13774.5|13775.6|13770.2|337
1583494800000|2020-03-06 11:40:00|13776.7|13770.7|13778.6|13772.6|13778.7|13774.1|13774.2|13769.4|319
1583495100000|2020-03-06 11:45:00|13778.5|13772.5|13773.9|13767.9|13779|13774.4|13772.5|13767.6|317
1583495400000|2020-03-06 11:50:00|13774|13768|13777.7|13771.7|13777.8|13773.2|13772.4|13767.9|281
1583495700000|2020-03-06 11:55:00|13777.8|13771.8|13778.9|13772.9|13780.5|13775.9|13776.5|13771.5|318
1583496000000|2020-03-06 12:00:00|13778.7|13772.7|13782.8|13776.8|13783.8|13778.9|13778.7|13772.7|333
1583496300000|2020-03-06 12:05:00|13782.5|13776.5|13783.4|13780.4|13785.4|13780.4|13782.3|13776.3|257
1583496600000|2020-03-06 12:10:00|13784.9|13778.9|13784.4|13778.4|13786|13780.9|13781.5|13776.9|377
1583496900000|2020-03-06 12:15:00|13784.5|13778.5|13786.6|13780.6|13786.9|13781.5|13782.2|13777.6|347
1583497200000|2020-03-06 12:20:00|13786.7|13780.7|13783.3|13780.3|13786.8|13782|13782.1|13777.7|350
1583497500000|2020-03-06 12:25:00|13783.2|13780.2|13784.9|13781.9|13788.9|13783.5|13781.5|13776.7|380
1583497800000|2020-03-06 12:30:00|13784.8|13781.8|13789.5|13783.5|13791.7|13785.7|13784.7|13780|392
1583498100000|2020-03-06 12:35:00|13789.2|13783.2|13790.8|13784.8|13791.9|13787.3|13788|13783.2|326
1583498400000|2020-03-06 12:40:00|13790.9|13784.9|13791.3|13785.3|13791.6|13787.1|13788.9|13784.4|320
1583498700000|2020-03-06 12:45:00|13791.2|13785.2|13792.8|13786.8|13794.6|13790.2|13789.6|13785.1|359
1583499000000|2020-03-06 12:50:00|13792.9|13786.9|13792.9|13786.9|13794.8|13790.4|13791.1|13786.4|367
1583499300000|2020-03-06 12:55:00|13793|13787|13793.6|13790.6|13795.1|13790.6|13790.7|13786.4|271
1583499600000|2020-03-06 13:00:00|13793.8|13790.8|13793|13787|13796.1|13791.4|13791.1|13786.7|336
1583499900000|2020-03-06 13:05:00|13793.1|13787.1|13793.2|13787.2|13795.2|13790.7|13790.7|13786.4|292
1583500200000|2020-03-06 13:10:00|13793.3|13787.3|13789.9|13783.9|13793.4|13788.2|13789.2|13783.8|326
1583500500000|2020-03-06 13:15:00|13789.8|13783.8|13788.1|13782.1|13791.5|13785.5|13784|13778|395
1583500800000|2020-03-06 13:20:00|13788|13782|13789.2|13783.2|13790.8|13784.8|13787.9|13781.9|328
1583501100000|2020-03-06 13:25:00|13789.1|13783.1|13785.9|13773.9|13789.3|13783.3|13781.4|13770.9|297
1583501400000|2020-03-06 13:30:00|13786.1|13773.6|13794.2|13788.2|13805|13791.5|13785.8|13771.9|501
1583501700000|2020-03-06 13:35:00|13794.1|13788.1|13789.1|13783.1|13796.3|13790.3|13788.5|13782.5|461
1583502000000|2020-03-06 13:40:00|13789.2|13783.2|13786.3|13783.3|13791.4|13786.5|13785.7|13780.7|428
1583502300000|2020-03-06 13:45:00|13788|13782|13792.2|13786.2|13792.6|13787.5|13786.2|13781.3|388
1583502600000|2020-03-06 13:50:00|13792.1|13786.1|13790.1|13784.1|13793.1|13788.6|13787.8|13782.2|358
1583502900000|2020-03-06 13:55:00|13790|13784|13789.3|13783.3|13790.9|13786.1|13787.1|13782.1|337
1583503200000|2020-03-06 14:00:00|13789.5|13783.5|13789.5|13783.5|13791.8|13785.8|13786.7|13780.7|379
1583503500000|2020-03-06 14:05:00|13789.3|13783.3|13790.5|13784.5|13792.2|13787.3|13786.7|13782|354
1583503800000|2020-03-06 14:10:00|13790.6|13784.6|13786.9|13780.9|13792.6|13788.1|13786.9|13780.9|351
1583504100000|2020-03-06 14:15:00|13786.7|13780.7|13782.3|13776.3|13786.8|13780.8|13781.4|13776.1|384
1583504400000|2020-03-06 14:20:00|13782.2|13776.2|13782.3|13776.3|13783.5|13778.3|13778.7|13773.1|424
1583504700000|2020-03-06 14:25:00|13782.2|13776.2|13776.4|13770.4|13782.4|13776.4|13776.2|13770.2|282
1583505000000|2020-03-06 14:30:00|13776.3|13770.3|13782.9|13776.9|13783.1|13777.6|13775.3|13770|465
1583505300000|2020-03-06 14:35:00|13783|13777|13782.3|13776.3|13784.2|13778.2|13779.6|13773.8|436
1583505600000|2020-03-06 14:40:00|13782.5|13776.5|13786.3|13780.3|13786.5|13782.1|13780.5|13775.7|444
1583505900000|2020-03-06 14:45:00|13784.8|13781.8|13785|13779|13787.5|13782.9|13782.8|13778.1|509
1583506200000|2020-03-06 14:50:00|13783.4|13780.4|13782.9|13776.9|13788|13782|13780.4|13775|538
1583506500000|2020-03-06 14:55:00|13783|13777|13780.8|13774.8|13783.4|13777.5|13778.7|13772.7|437
1583506800000|2020-03-06 15:00:00|13781|13775|13779.8|13773.8|13781.9|13775.9|13776.3|13770.9|415
1583507100000|2020-03-06 15:05:00|13779.7|13773.7|13776.6|13770.6|13781.1|13775.1|13776.6|13770.6|461
1583507400000|2020-03-06 15:10:00|13776.7|13770.7|13775.9|13769.9|13777.6|13771.6|13774.6|13768.9|482
1583507700000|2020-03-06 15:15:00|13776|13770|13780.2|13774.2|13781.4|13777|13775.9|13769.9|447
1583508000000|2020-03-06 15:20:00|13780.5|13774.5|13783.3|13777.3|13783.7|13778.7|13778.4|13773.4|389
1583508300000|2020-03-06 15:25:00|13783.4|13777.4|13782.9|13776.9|13784.8|13778.8|13778.8|13772.8|487
1583508600000|2020-03-06 15:30:00|13782.8|13776.8|13780.7|13774.7|13786|13781.3|13780.7|13774.7|350
1583508900000|2020-03-06 15:35:00|13780.8|13774.8|13780.2|13774.2|13782.1|13776.1|13778.2|13772.2|425
1583509200000|2020-03-06 15:40:00|13780.1|13774.1|13785.9|13779.9|13786.1|13780.1|13779.3|13773.3|556
1583509500000|2020-03-06 15:45:00|13785.4|13779.4|13783.8|13777.8|13786.4|13780.4|13782.2|13776.2|395
1583509800000|2020-03-06 15:50:00|13783.9|13777.9|13781.5|13775.5|13784.5|13778.5|13780.9|13774.9|378
1583510100000|2020-03-06 15:55:00|13781.4|13775.4|13786|13783|13789|13784.5|13780|13774|492
1583510400000|2020-03-06 16:00:00|13786.2|13783.2|13786.8|13780.8|13790|13784.3|13784.6|13780|479
1583510700000|2020-03-06 16:05:00|13786.6|13780.6|13784|13778|13786.9|13782|13780.5|13776|412
1583511000000|2020-03-06 16:10:00|13783.9|13777.9|13785.7|13779.7|13786.2|13780.2|13782.7|13776.7|431
1583511300000|2020-03-06 16:15:00|13785.5|13779.5|13789.1|13783.1|13789.2|13784.1|13784.6|13778.6|373
1583511600000|2020-03-06 16:20:00|13789.2|13783.2|13784.9|13778.9|13789.3|13783.3|13784.3|13778.3|295
1583511900000|2020-03-06 16:25:00|13785|13779|13787|13781|13787.5|13782.8|13783.6|13777.6|248
1583512200000|2020-03-06 16:30:00|13786.9|13780.9|13785.5|13779.5|13786.9|13781.1|13783.8|13779.2|357
1583512500000|2020-03-06 16:35:00|13785.6|13779.6|13786.9|13780.9|13787.5|13781.5|13785|13779|399
1583512800000|2020-03-06 16:40:00|13787|13781|13792.3|13786.3|13792.6|13788|13786.6|13780.6|370
1583513100000|2020-03-06 16:45:00|13792.4|13786.4|13790.5|13784.5|13792.5|13786.5|13790|13784|316
1583513400000|2020-03-06 16:50:00|13790.4|13784.4|13789.7|13783.7|13791.6|13785.6|13789.5|13783.5|325
1583513700000|2020-03-06 16:55:00|13790.6|13784.6|13789.5|13783.5|13791.1|13785.1|13789.5|13783.5|277
1583514000000|2020-03-06 17:00:00|13789.6|13783.6|13787.9|13781.9|13790.7|13784.7|13787.5|13781.5|236
1583514300000|2020-03-06 17:05:00|13787.8|13781.8|13786.7|13780.7|13788|13782|13786.6|13780.6|219
1583514600000|2020-03-06 17:10:00|13786.8|13780.8|13787.2|13781.2|13787.8|13781.8|13786.5|13780.5|290
1583514900000|2020-03-06 17:15:00|13787.3|13781.3|13787.1|13781.1|13788.1|13783.1|13786.1|13780.8|252
1583515200000|2020-03-06 17:20:00|13787|13781|13787.6|13781.6|13788.5|13783.2|13786.2|13780.9|246
1583515500000|2020-03-06 17:25:00|13787.7|13781.7|13789.5|13783.5|13790|13784|13787.5|13781.5|323
1583515800000|2020-03-06 17:30:00|13789.6|13783.6|13790.6|13784.6|13791.3|13785.3|13789.1|13783.1|256
1583516100000|2020-03-06 17:35:00|13790.7|13784.7|13792|13786|13792.1|13786.1|13789.5|13783.5|260
1583516400000|2020-03-06 17:40:00|13791.9|13785.9|13795.7|13789.7|13797|13791|13791.6|13785.6|334
1583516700000|2020-03-06 17:45:00|13795.5|13789.5|13795|13789|13796.8|13790.8|13794.4|13788.4|377
1583517000000|2020-03-06 17:50:00|13794.9|13788.9|13790.8|13784.8|13795.5|13789.5|13790.6|13784.6|308
1583517300000|2020-03-06 17:55:00|13790.9|13784.9|13789.6|13783.6|13791.1|13785.1|13788.2|13782.2|354
1583517600000|2020-03-06 18:00:00|13789.7|13783.7|13787.6|13781.6|13790.4|13784.4|13787.1|13781.1|376
1583517900000|2020-03-06 18:05:00|13787.7|13781.7|13786.6|13780.6|13788.4|13782.4|13786.3|13780.3|264
1583518200000|2020-03-06 18:10:00|13786.5|13780.5|13786.6|13780.6|13786.9|13780.9|13785.6|13779.6|162
1583518500000|2020-03-06 18:15:00|13786.5|13780.5|13788.1|13782.1|13788.3|13782.3|13785.9|13779.9|224
1583518800000|2020-03-06 18:20:00|13787.9|13781.9|13787.5|13781.5|13788.6|13783.1|13786.1|13781.1|305
1583519100000|2020-03-06 18:25:00|13787.6|13781.6|13787.8|13781.8|13787.9|13781.9|13786.5|13780.5|245
1583519400000|2020-03-06 18:30:00|13787.6|13781.6|13786.8|13780.8|13788.1|13783.1|13786|13780.6|252
1583519700000|2020-03-06 18:35:00|13786.9|13780.9|13790.3|13784.3|13791|13785|13786.8|13780.8|252
1583520000000|2020-03-06 18:40:00|13790.8|13784.8|13790.9|13784.9|13793|13787|13790.5|13784.5|238
1583520300000|2020-03-06 18:45:00|13791.1|13785.1|13792|13786|13792.5|13786.5|13790.7|13784.7|226
1583520600000|2020-03-06 18:50:00|13791.9|13785.9|13792.1|13786.1|13792.6|13786.6|13791.9|13785.9|197
1583520900000|2020-03-06 18:55:00|13792.2|13786.2|13794.1|13788.1|13794.1|13788.6|13791.6|13785.9|268
1583521200000|2020-03-06 19:00:00|13793.8|13787.8|13793.4|13787.4|13794|13788|13791.8|13785.8|403
1583521500000|2020-03-06 19:05:00|13793.2|13787.2|13793.3|13787.3|13793.8|13787.8|13792.7|13786.7|316
1583521800000|2020-03-06 19:10:00|13793.2|13787.2|13793.4|13787.4|13793.8|13787.8|13792.5|13786.5|301
1583522100000|2020-03-06 19:15:00|13793.3|13787.3|13792.9|13786.9|13793.8|13787.8|13792.6|13786.6|260
1583522400000|2020-03-06 19:20:00|13792.8|13786.8|13792.2|13786.2|13793.4|13787.4|13792.1|13786.1|208
1583522700000|2020-03-06 19:25:00|13792.1|13786.1|13792.9|13786.9|13793.2|13787.2|13791.3|13785.3|166
1583523000000|2020-03-06 19:30:00|13793|13787|13793.3|13787.3|13793.6|13788.5|13791.5|13786.8|162
1583523300000|2020-03-06 19:35:00|13793.2|13787.2|13792.5|13786.5|13793.4|13787.4|13792.5|13786.5|169
1583523600000|2020-03-06 19:40:00|13792.6|13786.6|13792.6|13786.6|13792.8|13786.8|13791.9|13785.9|253
1583523900000|2020-03-06 19:45:00|13792.5|13786.5|13790.6|13784.6|13792.6|13786.6|13790.4|13784.4|223
1583524200000|2020-03-06 19:50:00|13790.5|13784.5|13789.3|13783.3|13791.2|13786.6|13789|13783|237
1583524500000|2020-03-06 19:55:00|13789.2|13783.2|13787.3|13781.3|13790.5|13785.4|13787|13781|211
1583524800000|2020-03-06 20:00:00|13787.6|13781.6|13785.7|13779.7|13788.1|13782.1|13785.4|13779.4|245
1583525100000|2020-03-06 20:05:00|13785.8|13779.8|13786.3|13780.3|13787|13781|13783.5|13777.5|230
1583525400000|2020-03-06 20:10:00|13786.2|13780.2|13784.3|13778.3|13786.5|13780.5|13784.1|13778.1|219
1583525700000|2020-03-06 20:15:00|13784.2|13778.2|13783.8|13777.8|13784.7|13778.7|13781.6|13775.6|172
1583526000000|2020-03-06 20:20:00|13784.2|13778.2|13785.7|13779.7|13785.9|13779.9|13783.1|13777.1|336
1583526300000|2020-03-06 20:25:00|13785.8|13779.8|13785.9|13779.9|13788|13782|13785.2|13779.2|395
1583526600000|2020-03-06 20:30:00|13786|13780|13786.5|13780.5|13788.8|13782.8|13786|13780|495
1583526900000|2020-03-06 20:35:00|13786.6|13780.6|13790.9|13784.9|13791.3|13785.3|13785.3|13779.3|506
1583527200000|2020-03-06 20:40:00|13791|13785|13792.2|13786.2|13792.6|13786.6|13790.7|13784.7|252
1583527500000|2020-03-06 20:45:00|13792.1|13786.1|13793.1|13787.1|13793.2|13787.2|13792.1|13786.1|178
1583527800000|2020-03-06 20:50:00|13793|13787|13793.2|13787.2|13793.6|13787.6|13792.9|13786.9|223
1583528100000|2020-03-06 20:55:00|13793.1|13787.1|13788.9|13782.9|13793.4|13787.4|13788.8|13782.8|322
1583528400000|2020-03-06 21:00:00|13789.4|13783.4|13790.1|13784.1|13792.2|13786.1|13788.9|13782.9|190
1583528700000|2020-03-06 21:05:00|13790.2|13784.2|13790.4|13784.4|13792.1|13785.1|13790|13784|116
1583529000000|2020-03-06 21:10:00|13790.3|13784.3|13792.1|13786.1|13793.4|13787.4|13790.3|13784.3|123
1583529300000|2020-03-06 21:15:00|13791.7|13785.7|13791.3|13785.3|13792.8|13786.8|13790.9|13784|107
1583529600000|2020-03-06 21:20:00|13791.5|13785.5|13790|13784|13792.8|13785.8|13789.5|13781.9|123
1583529900000|2020-03-06 21:25:00|13790.8|13783.7|13787.2|13781.2|13793.2|13784.5|13786|13779.8|156
1583530200000|2020-03-06 21:30:00|13787.4|13781.4|13779.1|13772.1|13788.8|13781.4|13778.5|13765.4|194
1583530500000|2020-03-06 21:35:00|13780.1|13771.7|13782.2|13772.4|13785.8|13774.9|13778.4|13765.5|140
1583530800000|2020-03-06 21:40:00|13782|13772.5|13791.9|13777.5|13800.3|13784.7|13782|13767.3|338
1583531100000|2020-03-06 21:45:00|13791.6|13777.9|13788.4|13778.6|13793.8|13779.9|13788|13777.2|189
1583531400000|2020-03-06 21:50:00|13788.5|13778.7|13785.2|13779.2|13794.1|13779.9|13784.9|13775.2|168
1583531700000|2020-03-06 21:55:00|13785.5|13779.5|13788.4|13778|13795.4|13779.7|13785.3|13774|118
1583701200000|2020-03-08 21:00:00|13814|13791|13807.5|13786.1|13823.5|13791|13806.2|13780.5|48
1583701500000|2020-03-08 21:05:00|13809.1|13789.2|13806.6|13780.9|13823.5|13790.6|13806.6|13778.2|44
1583701800000|2020-03-08 21:10:00|13807|13781|13806.6|13780.9|13819.2|13789.9|13806.6|13776.2|26
1583702100000|2020-03-08 21:15:00|13819.2|13776.2|13806.7|13783.2|13821.7|13789.3|13806.6|13776.2|39
1583702400000|2020-03-08 21:20:00|13821.7|13778.7|13812.5|13788.2|13821.7|13788.2|13806.7|13778.7|26
1583702700000|2020-03-08 21:25:00|13806.7|13783.2|13812.5|13788.2|13818.5|13789.3|13806.7|13783.2|39
1583703000000|2020-03-08 21:30:00|13808.4|13787|13811|13788.6|13817.2|13790.4|13806.3|13779.7|403
1583703300000|2020-03-08 21:35:00|13810.9|13788.7|13810.7|13788.5|13820.1|13789.5|13810.6|13778.6|339
1583703600000|2020-03-08 21:40:00|13811|13788.8|13808.7|13801.7|13820.1|13804.6|13807.1|13778.6|302
1583703900000|2020-03-08 21:45:00|13807.4|13800.4|13813.4|13802.8|13818.7|13804.3|13806.9|13795.4|123
1583704200000|2020-03-08 21:50:00|13812.5|13803.3|13812.7|13804.3|13813.8|13804.3|13810.3|13802.4|78
1583704500000|2020-03-08 21:55:00|13812.2|13803|13808.5|13789.2|13813.8|13804.7|13805.8|13781.7|170
1583704800000|2020-03-08 22:00:00|13809.2|13789.5|13806.3|13797.4|13816|13797.5|13802.1|13779.5|280
1583705100000|2020-03-08 22:05:00|13805.7|13796.8|13803.5|13793.3|13811.4|13797.6|13800|13787.7|238
1583705400000|2020-03-08 22:10:00|13804.2|13794.7|13801.2|13794.2|13814.6|13798.6|13799.3|13785.3|292
1583705700000|2020-03-08 22:15:00|13801.3|13794.3|13788.2|13774.8|13801.8|13794.6|13762.5|13749.3|599
1583706000000|2020-03-08 22:20:00|13791.2|13775.3|13769.7|13760.8|13791.2|13775.3|13769.6|13753.2|212
1583706300000|2020-03-08 22:25:00|13769.8|13761|13768.3|13760.4|13776.1|13761.8|13762.6|13754.6|181
1583706600000|2020-03-08 22:30:00|13768.8|13758.5|13768.2|13759.6|13769.7|13761.2|13763.5|13755.3|216
1583706900000|2020-03-08 22:35:00|13768.3|13760.1|13766.9|13760.5|13771.8|13760.8|13764.9|13756.1|181
1583707200000|2020-03-08 22:40:00|13767.9|13759|13778.1|13767.9|13781.4|13770.7|13767|13757.4|215
1583707500000|2020-03-08 22:45:00|13778.2|13768|13789|13767|13804.6|13782.7|13776.2|13763.8|333
1583707800000|2020-03-08 22:50:00|13788.5|13767.2|13789.2|13774.2|13792.3|13777.5|13774.3|13761.3|299
1583708100000|2020-03-08 22:55:00|13789.1|13773.2|13787.3|13778.4|13790.9|13779.4|13785.3|13771|224
1583708400000|2020-03-08 23:00:00|13787.1|13778.7|13786.1|13778.4|13789.7|13780.9|13785.1|13776.6|318
1583708700000|2020-03-08 23:05:00|13786.2|13778.3|13785.2|13779.2|13787.1|13779.8|13784|13777.5|259
1583709000000|2020-03-08 23:10:00|13785.1|13779.1|13781.8|13774|13788.6|13779.7|13780.3|13768.7|201
1583709300000|2020-03-08 23:15:00|13781.9|13774.1|13778.3|13772.3|13796.5|13781.1|13776.3|13768.9|320
1583709600000|2020-03-08 23:20:00|13778.4|13772.4|13780.5|13772.4|13781.1|13773.5|13778|13770.4|197
1583709900000|2020-03-08 23:25:00|13780.8|13771.9|13779.6|13773.6|13782.3|13773.9|13779.2|13770.7|123
1583710200000|2020-03-08 23:30:00|13780.7|13772.6|13777.3|13771.2|13784.7|13776|13776.6|13768.8|272
1583710500000|2020-03-08 23:35:00|13777.9|13771|13773|13767|13778.6|13771.1|13768.2|13760.1|368
1583710800000|2020-03-08 23:40:00|13773.2|13766.8|13772.1|13766.1|13775.2|13769.2|13771.2|13765.2|318
1583711100000|2020-03-08 23:45:00|13772|13766|13770|13764|13772.1|13766.1|13769.5|13763.5|206
1583711400000|2020-03-08 23:50:00|13770.2|13764.2|13771.3|13765.3|13771.9|13765.9|13769.7|13763.7|161
1583711700000|2020-03-08 23:55:00|13770.9|13764.9|13771.3|13765.3|13772.4|13766.4|13770.8|13764.8|126
1583712000000|2020-03-09 00:00:00|13771.1|13765.1|13776.1|13769|13777.1|13771|13770.5|13764.5|266
1583712300000|2020-03-09 00:05:00|13776|13768.6|13778.5|13772.5|13780.1|13774.1|13774.5|13767.4|299
1583712600000|2020-03-09 00:10:00|13778.7|13772.7|13771.9|13765.9|13778.8|13772.7|13771.3|13765.3|282
1583712900000|2020-03-09 00:15:00|13771.8|13765.8|13769.8|13763.8|13772.5|13766.5|13769.7|13763.7|234
1583713200000|2020-03-09 00:20:00|13769.9|13763.9|13769.9|13763.9|13770.4|13765.1|13767|13762.2|232
1583713500000|2020-03-09 00:25:00|13770|13764|13771.9|13765.9|13772.5|13767.3|13768.5|13763.6|142
1583713800000|2020-03-09 00:30:00|13772|13766|13772.8|13766.8|13775.3|13769.3|13770.8|13765.5|234
1583714100000|2020-03-09 00:35:00|13772.7|13766.7|13771.5|13765.5|13772.8|13767.1|13770.1|13765.2|189
1583714400000|2020-03-09 00:40:00|13771.6|13765.6|13770.1|13764.1|13772|13766|13767.8|13763.4|204
1583714700000|2020-03-09 00:45:00|13770.3|13764.3|13771.2|13765.2|13772.2|13766.2|13768.3|13763.8|156
1583715000000|2020-03-09 00:50:00|13771.1|13765.1|13771.3|13765.3|13772.4|13766.4|13769|13763|233
1583715300000|2020-03-09 00:55:00|13771.7|13765.7|13771.8|13765.8|13772|13767.1|13769.5|13763.5|261
1583715600000|2020-03-09 01:00:00|13771.7|13765.7|13769.9|13763.9|13771.8|13767.3|13769.2|13763.4|180
1583715900000|2020-03-09 01:05:00|13768.3|13765.3|13769|13766|13771.5|13766.9|13768.3|13763.9|162
1583716200000|2020-03-09 01:10:00|13768.9|13765.9|13776.2|13770.2|13776.4|13771.8|13768.8|13764.8|218
1583716500000|2020-03-09 01:15:00|13776.3|13770.3|13770.7|13764.7|13777.4|13771.4|13770.4|13764.4|326
1583716800000|2020-03-09 01:20:00|13770.6|13764.6|13765.9|13762.9|13770.8|13765.7|13765.9|13761.3|168
1583717100000|2020-03-09 01:25:00|13765.8|13762.8|13771.1|13765.1|13771.7|13765.7|13764.7|13759.8|197
1583717400000|2020-03-09 01:30:00|13771.2|13765.2|13780.9|13774.9|13781.4|13775.4|13770.1|13764.1|311
1583717700000|2020-03-09 01:35:00|13780.8|13774.8|13795.4|13789.4|13795.4|13789.4|13780.8|13774.8|465
1583718000000|2020-03-09 01:40:00|13794.5|13788.5|13806.6|13800.6|13809.7|13803.7|13792.1|13786.1|631
1583718300000|2020-03-09 01:45:00|13806.9|13800.9|13835.1|13823.7|13835.7|13825.2|13806.7|13800.7|621
1583718600000|2020-03-09 01:50:00|13835|13823.8|13847.1|13831.2|13853.3|13835.2|13835|13822.6|805
1583718900000|2020-03-09 01:55:00|13846.5|13831.8|13831|13820.6|13847.1|13831.9|13824.1|13816.5|637
1583719200000|2020-03-09 02:00:00|13830.9|13820.8|13820.4|13814.4|13831|13820.8|13816.6|13810.6|606
1583719500000|2020-03-09 02:05:00|13820.6|13814.6|13823.8|13817.8|13829.9|13822.7|13819.5|13812.5|483
1583719800000|2020-03-09 02:10:00|13824|13818|13838.3|13832.3|13840.4|13833.2|13823.7|13817.7|457
1583720100000|2020-03-09 02:15:00|13838|13832|13833.2|13826.5|13844.3|13832.7|13832.5|13822.7|554
1583720400000|2020-03-09 02:20:00|13833.3|13826.1|13833.6|13827.6|13840.4|13834|13830|13823.6|671
1583720700000|2020-03-09 02:25:00|13833.5|13827.5|13837.7|13828.5|13840.7|13830.4|13831.7|13825.7|507
1583721000000|2020-03-09 02:30:00|13837.5|13828.6|13829.1|13823.1|13837.8|13829|13827|13820.1|425
1583721300000|2020-03-09 02:35:00|13829.2|13823.2|13828.8|13822.8|13830|13824|13826.3|13820.3|342
1583721600000|2020-03-09 02:40:00|13828.7|13822.7|13824.3|13818.3|13831.5|13825.5|13823.4|13817.4|396
1583721900000|2020-03-09 02:45:00|13824.6|13818.6|13804.5|13798.5|13824.6|13818.6|13803.7|13797.7|603
1583722200000|2020-03-09 02:50:00|13804.6|13798.6|13803.2|13793.5|13805.5|13799.5|13794.8|13783.2|609
1583722500000|2020-03-09 02:55:00|13802.9|13793.8|13806|13800|13806.7|13800.7|13801.9|13793.1|299
1583722800000|2020-03-09 03:00:00|13805.9|13799.9|13818.8|13812.8|13819|13813|13805.6|13799.6|460
1583723100000|2020-03-09 03:05:00|13818.7|13812.7|13808.5|13802.2|13819.1|13813.1|13808.2|13802.2|409
1583723400000|2020-03-09 03:10:00|13808.6|13802.6|13811.6|13805.6|13813.9|13807.7|13808.2|13802.2|385
1583723700000|2020-03-09 03:15:00|13811.4|13805.4|13804.5|13798.5|13812.4|13806.4|13803.9|13797.9|427
1583724000000|2020-03-09 03:20:00|13804.4|13798.4|13807.6|13801.6|13809.8|13803.8|13803.7|13797.7|401
1583724300000|2020-03-09 03:25:00|13807.7|13801.7|13809.4|13803.4|13809.8|13803.8|13807.7|13801.7|330
1583724600000|2020-03-09 03:30:00|13809.2|13803.2|13810.7|13804.7|13812.1|13806.1|13806.5|13800.5|272
1583724900000|2020-03-09 03:35:00|13811.4|13805.4|13806.9|13800.9|13815.1|13809.1|13806.9|13800.9|380
1583725200000|2020-03-09 03:40:00|13807.2|13801.2|13807|13801|13811.7|13805.7|13804|13798|424
1583725500000|2020-03-09 03:45:00|13806.8|13800.8|13804.5|13798.5|13808.6|13802.4|13803.4|13797.4|364
1583725800000|2020-03-09 03:50:00|13804.4|13798.4|13810.6|13804.6|13815.3|13808.9|13803.3|13797.3|458
1583726100000|2020-03-09 03:55:00|13810.5|13804.5|13811|13805|13812|13806|13807.7|13801.7|327
1583726400000|2020-03-09 04:00:00|13810.9|13804.9|13816.6|13810.6|13816.9|13810.9|13809.5|13802.8|443
1583726700000|2020-03-09 04:05:00|13816.7|13810.7|13812.7|13804.8|13817.2|13811.2|13811.5|13804.8|393
1583727000000|2020-03-09 04:10:00|13812.2|13805.1|13816.4|13810.4|13817.2|13811.1|13811.1|13804.8|309
1583727300000|2020-03-09 04:15:00|13816|13809.4|13824.8|13818.8|13825.2|13819.2|13816|13809.4|340
1583727600000|2020-03-09 04:20:00|13825|13819|13825.6|13819.6|13826.6|13820.6|13821.5|13815.5|383
1583727900000|2020-03-09 04:25:00|13825.5|13819.5|13827.8|13821.8|13828.6|13822.6|13824.8|13818.8|277
1583728200000|2020-03-09 04:30:00|13827.7|13821.7|13827.9|13821.9|13828.4|13822.4|13826.5|13820.5|179
1583728500000|2020-03-09 04:35:00|13827.8|13821.8|13839.7|13833.7|13839.7|13833.7|13827.7|13821.7|360
1583728800000|2020-03-09 04:40:00|13839.9|13833.9|13850.1|13844.1|13852.5|13846.5|13838.9|13832.9|315
1583729100000|2020-03-09 04:45:00|13849.4|13843.4|13849.8|13843.8|13850.5|13844.5|13847.2|13841.2|254
1583729400000|2020-03-09 04:50:00|13849.7|13843.7|13860.8|13854.8|13863.6|13857.6|13849.6|13843.6|294
1583729700000|2020-03-09 04:55:00|13860.7|13854.7|13856.2|13850.2|13860.7|13854.7|13854.5|13848.5|419
1583730000000|2020-03-09 05:00:00|13856.1|13850.1|13851|13845|13856.5|13850.5|13848.9|13842.9|333
1583730300000|2020-03-09 05:05:00|13851.1|13845.1|13849|13843|13852.4|13846.4|13847.2|13841.2|283
1583730600000|2020-03-09 05:10:00|13848.9|13842.9|13849.9|13843.9|13850.8|13844.8|13846.7|13840.7|319
1583730900000|2020-03-09 05:15:00|13849.8|13843.8|13850.6|13844.6|13850.8|13844.8|13847.8|13841.8|195
1583731200000|2020-03-09 05:20:00|13850.5|13844.5|13852|13846|13853|13847|13850.3|13844.3|217
1583731500000|2020-03-09 05:25:00|13852.1|13846.1|13855|13849|13860|13854|13851.6|13845.6|269
1583731800000|2020-03-09 05:30:00|13855.2|13849.2|13855.7|13849.7|13857.4|13851.4|13852.6|13846.6|296
1583732100000|2020-03-09 05:35:00|13855.6|13849.6|13857.6|13851.6|13863.9|13857.9|13855.5|13849.5|370
1583732400000|2020-03-09 05:40:00|13857.7|13851.7|13857.9|13851.9|13860.3|13854.3|13855|13849|293
1583732700000|2020-03-09 05:45:00|13858|13852|13858.8|13852.8|13863.2|13857.2|13856.3|13850.3|290
1583733000000|2020-03-09 05:50:00|13858.9|13852.9|13859.9|13853.9|13860.6|13854.6|13856.5|13850.5|344
1583733300000|2020-03-09 05:55:00|13860.2|13854.2|13861.5|13855.5|13864.5|13858.5|13859.9|13853.9|383
1583733600000|2020-03-09 06:00:00|13861.4|13855.4|13860.1|13854.1|13861.6|13855.6|13856.5|13851.5|319
1583733900000|2020-03-09 06:05:00|13860.2|13854.2|13859.5|13853.5|13861.8|13855.8|13857.5|13851.5|320
1583734200000|2020-03-09 06:10:00|13859.4|13853.4|13857.6|13851.6|13860.6|13855.1|13856.3|13850.3|260
1583734500000|2020-03-09 06:15:00|13857.7|13851.7|13859.6|13853.6|13860.6|13854.6|13857.4|13851.4|269
1583734800000|2020-03-09 06:20:00|13859.5|13853.5|13852.5|13846.5|13860.6|13855.7|13851.5|13845.5|280
1583735100000|2020-03-09 06:25:00|13852.4|13846.4|13857.8|13851.8|13857.8|13853.2|13851.2|13845.2|293
1583735400000|2020-03-09 06:30:00|13858.2|13852.2|13856.4|13850.4|13860.5|13854.5|13855.9|13849.9|285
1583735700000|2020-03-09 06:35:00|13856.5|13850.5|13864|13858|13864.4|13859.3|13855.1|13849.1|308
1583736000000|2020-03-09 06:40:00|13864.1|13858.1|13862.1|13856.1|13864.3|13858.3|13858.6|13852.6|282
1583736300000|2020-03-09 06:45:00|13861.8|13855.8|13860.6|13854.6|13862.3|13856.3|13858.8|13852.8|416
1583736600000|2020-03-09 06:50:00|13860.9|13854.9|13863.9|13857.9|13864.6|13859.4|13858.6|13852.6|285
1583736900000|2020-03-09 06:55:00|13863.8|13857.8|13864.2|13858.2|13864.7|13860.3|13862|13857.5|192
1583737200000|2020-03-09 07:00:00|13864.1|13858.1|13862.5|13856.5|13864.5|13858.5|13861.3|13855.3|308
1583737500000|2020-03-09 07:05:00|13862.4|13856.4|13857.6|13851.6|13863.2|13857.2|13854.6|13848.6|439
1583737800000|2020-03-09 07:10:00|13857.7|13851.7|13862.5|13856.5|13863.5|13857.5|13857|13851|428
1583738100000|2020-03-09 07:15:00|13862.4|13856.4|13859.9|13853.9|13862.7|13856.7|13859.7|13853.7|399
1583738400000|2020-03-09 07:20:00|13860|13854|13862.5|13856.5|13864.1|13858.1|13859.9|13853.9|353
1583738700000|2020-03-09 07:25:00|13862.4|13856.4|13859.1|13853.1|13864|13858.6|13858.2|13852.2|381
1583739000000|2020-03-09 07:30:00|13859.2|13853.2|13858.5|13852.5|13861.4|13855.4|13855.9|13849.9|430
1583739300000|2020-03-09 07:35:00|13858.3|13852.3|13860.1|13854.1|13860.2|13854.2|13856.5|13850.5|376
1583739600000|2020-03-09 07:40:00|13860|13854|13860.9|13854.9|13862.6|13856.6|13859.3|13853.3|356
1583739900000|2020-03-09 07:45:00|13860.8|13854.8|13852.2|13846.2|13861.6|13855.6|13852.2|13846.2|298
1583740200000|2020-03-09 07:50:00|13852.3|13846.3|13850.6|13844.6|13856.7|13850.8|13849.7|13843.7|295
1583740500000|2020-03-09 07:55:00|13850.5|13844.5|13848.7|13842.7|13851.1|13845.1|13848|13842|348
1583740800000|2020-03-09 08:00:00|13848.6|13842.6|13846.6|13843.6|13849.6|13843.6|13846.6|13841.1|319
1583741100000|2020-03-09 08:05:00|13848.1|13842.1|13847.3|13841.3|13848.3|13842.9|13844.9|13840|284
1583741400000|2020-03-09 08:10:00|13847.2|13841.2|13846.2|13840.2|13847.5|13841.5|13846.2|13840.2|274
1583741700000|2020-03-09 08:15:00|13846.3|13840.3|13847.4|13841.4|13847.9|13841.9|13842.9|13838.1|267
1583742000000|2020-03-09 08:20:00|13847.3|13841.3|13847.5|13841.5|13851.8|13845.8|13847.2|13841.3|327
1583742300000|2020-03-09 08:25:00|13847.2|13841.2|13846.9|13840.9|13848.1|13842.1|13844.3|13838.3|248
1583742600000|2020-03-09 08:30:00|13847|13841|13853.2|13847.2|13853.3|13847.3|13845.5|13839.5|297
1583742900000|2020-03-09 08:35:00|13853.1|13847.1|13850|13844|13853.7|13847.7|13850|13844|360
1583743200000|2020-03-09 08:40:00|13849.9|13843.9|13845.6|13839.6|13852.6|13846.6|13845.4|13839.4|361
1583743500000|2020-03-09 08:45:00|13845.7|13839.7|13843.2|13837.2|13847.6|13841.6|13841.9|13835.9|379
1583743800000|2020-03-09 08:50:00|13843.3|13837.3|13840.9|13834.9|13844.1|13838.1|13840.8|13834.8|298
1583744100000|2020-03-09 08:55:00|13841.1|13835.1|13839.1|13833.1|13841.4|13836.8|13838.7|13832.7|222
1583744400000|2020-03-09 09:00:00|13839|13833|13841.3|13835.3|13842|13836|13838.7|13832.7|318
1583744700000|2020-03-09 09:05:00|13841.4|13835.4|13842.2|13836.2|13842.4|13836.4|13839.2|13833.2|264
1583745000000|2020-03-09 09:10:00|13842.1|13836.1|13838.7|13832.7|13842.2|13836.2|13836.9|13830.9|352
1583745300000|2020-03-09 09:15:00|13839.4|13833.4|13838.9|13832.9|13840.2|13834.3|13836.5|13831.9|247
1583745600000|2020-03-09 09:20:00|13838.8|13832.8|13836.5|13830.5|13840|13834|13834.8|13829.9|337
1583745900000|2020-03-09 09:25:00|13836.6|13830.6|13838.4|13832.4|13840|13834|13835.8|13829.8|302
1583746200000|2020-03-09 09:30:00|13838.5|13832.5|13836.9|13830.9|13838.6|13832.6|13836.4|13830.4|285
1583746500000|2020-03-09 09:35:00|13837|13831|13835.6|13829.6|13837.4|13831.6|13834|13828.8|245
1583746800000|2020-03-09 09:40:00|13835.7|13829.7|13839.2|13833.2|13839.4|13833.4|13833.8|13827.8|323
1583747100000|2020-03-09 09:45:00|13839.3|13833.3|13839.2|13833.2|13840.7|13834.7|13838|13832|260
1583747400000|2020-03-09 09:50:00|13839.3|13833.3|13834.1|13828.1|13839.3|13833.3|13833.8|13827.8|290
1583747700000|2020-03-09 09:55:00|13834.2|13828.2|13846.7|13840.7|13846.8|13840.8|13834|13828|370
1583748000000|2020-03-09 10:00:00|13846.5|13840.5|13842.7|13836.7|13847.6|13841.6|13842.2|13836.2|282
1583748300000|2020-03-09 10:05:00|13842.6|13836.6|13840.7|13834.7|13842.9|13836.9|13837.7|13831.7|302
1583748600000|2020-03-09 10:10:00|13840.8|13834.8|13839.7|13833.7|13841.6|13835.6|13837|13831|312
1583748900000|2020-03-09 10:15:00|13839.6|13833.6|13839.2|13833.2|13842.3|13836.3|13836.9|13830.9|303
1583749200000|2020-03-09 10:20:00|13839.1|13833.1|13837.6|13831.6|13839.8|13833.8|13836.7|13830.7|327
1583749500000|2020-03-09 10:25:00|13837.5|13831.5|13837.4|13831.4|13837.7|13831.7|13833.9|13827.9|237
1583749800000|2020-03-09 10:30:00|13837.3|13831.3|13835.3|13829.3|13837.5|13831.5|13834.6|13828.6|239
1583750100000|2020-03-09 10:35:00|13835.2|13829.2|13835.3|13829.3|13836.4|13830.4|13834.8|13828.8|165
1583750400000|2020-03-09 10:40:00|13835.2|13829.2|13835|13829|13836.9|13830.9|13834.7|13828.7|194
1583750700000|2020-03-09 10:45:00|13835.1|13829.1|13833.7|13827.7|13835.2|13829.2|13833.2|13827.2|235
1583751000000|2020-03-09 10:50:00|13833.6|13827.6|13834.1|13828.1|13835.1|13829.1|13833|13827|266
1583751300000|2020-03-09 10:55:00|13834|13828|13833.9|13827.9|13835.5|13829.5|13833.6|13827.6|238
1583751600000|2020-03-09 11:00:00|13833.8|13827.8|13833.6|13827.6|13835.2|13829.2|13833.4|13827.4|238
1583751900000|2020-03-09 11:05:00|13833.8|13827.8|13833.6|13827.6|13834.6|13828.6|13833.3|13827.3|194
1583752200000|2020-03-09 11:10:00|13833.7|13827.7|13834.3|13828.3|13837|13831|13831.9|13827.5|243
1583752500000|2020-03-09 11:15:00|13834.4|13828.4|13834.4|13828.4|13835.6|13829.6|13834.1|13828.1|234
1583752800000|2020-03-09 11:20:00|13834.5|13828.5|13836.5|13830.5|13837|13831|13834.3|13828.3|289
1583753100000|2020-03-09 11:25:00|13836.4|13830.4|13838.4|13832.4|13838.6|13832.6|13835.7|13829.7|180
1583753400000|2020-03-09 11:30:00|13837.6|13831.6|13834.7|13828.7|13837.8|13832.8|13834.4|13828.4|237
1583753700000|2020-03-09 11:35:00|13834.8|13828.8|13837.7|13831.7|13838.4|13832.4|13833.6|13828.6|294
1583754000000|2020-03-09 11:40:00|13837.8|13831.8|13838.4|13832.4|13838.9|13832.9|13836.5|13830.5|318
1583754300000|2020-03-09 11:45:00|13838.3|13832.3|13836.9|13830.9|13838.5|13832.5|13836.2|13830.2|213
1583754600000|2020-03-09 11:50:00|13836.8|13830.8|13838|13832|13838.7|13832.7|13836.2|13830.2|247
1583754900000|2020-03-09 11:55:00|13838.1|13832.1|13839.1|13833.1|13841.9|13835.9|13837.5|13831.5|367
1583755200000|2020-03-09 12:00:00|13839|13833|13838.6|13832.6|13844.2|13838.2|13838.1|13832.1|385
1583755500000|2020-03-09 12:05:00|13838.7|13832.7|13835.2|13829.2|13838.9|13832.9|13835|13829|327
1583755800000|2020-03-09 12:10:00|13835.1|13829.1|13835|13829|13835.5|13829.5|13834.4|13828.4|211
1583756100000|2020-03-09 12:15:00|13834.9|13828.9|13836.8|13830.8|13837.2|13831.2|13834.9|13828.9|170
1583756400000|2020-03-09 12:20:00|13836.5|13830.5|13836.4|13830.4|13840.3|13834.3|13836.3|13830.3|354
1583756700000|2020-03-09 12:25:00|13836.5|13830.5|13835.9|13829.9|13837.8|13831.8|13834|13828|222
1583757000000|2020-03-09 12:30:00|13836|13830|13834.4|13828.4|13837.2|13831.2|13833.8|13827.8|340
1583757300000|2020-03-09 12:35:00|13834.3|13828.3|13832.5|13826.5|13835.2|13829.2|13831.9|13825.9|276
1583757600000|2020-03-09 12:40:00|13832.4|13826.4|13832.3|13826.3|13832.9|13826.9|13832|13826|178
1583757900000|2020-03-09 12:45:00|13832.2|13826.2|13833.6|13827.6|13834.1|13828.1|13831.9|13825.9|239
1583758200000|2020-03-09 12:50:00|13833.5|13827.5|13832.1|13826.1|13833.9|13827.9|13832|13826|326
1583758500000|2020-03-09 12:55:00|13832.2|13826.2|13831.1|13825.1|13832.2|13827.6|13829.4|13824.8|184
1583758800000|2020-03-09 13:00:00|13831.2|13825.2|13830.4|13824.4|13831.5|13825.5|13830|13824|195
1583759100000|2020-03-09 13:05:00|13830.5|13824.5|13829.8|13823.8|13830.8|13824.8|13828.9|13822.9|191
1583759400000|2020-03-09 13:10:00|13829.7|13823.7|13830.4|13824.4|13831.1|13825.1|13829.2|13823.2|179
1583759700000|2020-03-09 13:15:00|13830.5|13824.5|13830.1|13824.1|13831.2|13825.2|13829.2|13823.2|223
1583760000000|2020-03-09 13:20:00|13830|13824|13830.7|13824.7|13831|13825|13829.5|13823.5|215
1583760300000|2020-03-09 13:25:00|13830.2|13824.2|13829.8|13823.8|13830.4|13824.4|13828.3|13822.3|243
1583760600000|2020-03-09 13:30:00|13829.3|13823.3|13829.5|13823.5|13833.1|13827.1|13828.4|13822.4|351
1583760900000|2020-03-09 13:35:00|13829.4|13823.4|13828.7|13822.7|13829.5|13823.5|13828.2|13822.2|193
1583761200000|2020-03-09 13:40:00|13828.8|13822.8|13832.1|13826.1|13832.7|13826.7|13827|13822.6|263
1583761500000|2020-03-09 13:45:00|13832.2|13826.2|13839.7|13829.9|13840.1|13833.2|13832.1|13826.1|535
1583761800000|2020-03-09 13:50:00|13839.4|13830|13844.9|13837.2|13849.7|13842.7|13838.7|13829.2|673
1583762100000|2020-03-09 13:55:00|13845.1|13837.8|13844.2|13837.6|13848.6|13842|13841|13834.9|709
1583762400000|2020-03-09 14:00:00|13844.5|13838|13838.9|13832.2|13845.7|13839.7|13838.7|13828.7|589
1583762700000|2020-03-09 14:05:00|13839.1|13832.3|13834.3|13828.3|13840.3|13834.3|13833.7|13827.3|567
1583763000000|2020-03-09 14:10:00|13834.8|13828.8|13831.7|13825.7|13834.8|13828.8|13830.3|13823.9|625
1583763300000|2020-03-09 14:15:00|13832|13826|13831.7|13825.7|13835.3|13829.3|13831.2|13825.1|629
1583763600000|2020-03-09 14:20:00|13831.9|13825.9|13830.7|13824.7|13832.9|13826.9|13830|13824|571
1583763900000|2020-03-09 14:25:00|13830.9|13824.9|13830.4|13824.4|13831.5|13825.5|13829.5|13823.5|309
1583764200000|2020-03-09 14:30:00|13830.5|13824.5|13829.3|13823.3|13831.2|13825.2|13828.8|13822.8|323
1583764500000|2020-03-09 14:35:00|13829.2|13823.2|13830.1|13824.1|13830.4|13824.4|13828.7|13822.7|435
1583764800000|2020-03-09 14:40:00|13830|13824|13829|13823|13830|13824|13827.5|13821.5|383
1583765100000|2020-03-09 14:45:00|13828.9|13822.9|13827.2|13821.2|13829.2|13823.2|13826.6|13820.6|398
1583765400000|2020-03-09 14:50:00|13827|13821|13826.4|13820.4|13828.2|13822.2|13825.8|13819.8|336
1583765700000|2020-03-09 14:55:00|13826.6|13820.6|13828.6|13822.6|13829.1|13823.1|13826.6|13820.6|266
1583766000000|2020-03-09 15:00:00|13828.7|13822.7|13829.8|13823.8|13830.4|13824.4|13826.7|13820.7|376
1583766300000|2020-03-09 15:05:00|13829.6|13823.6|13830.3|13824.3|13830.6|13824.6|13827.9|13821.9|408
1583766600000|2020-03-09 15:10:00|13830.1|13824.1|13827.1|13821.1|13830.4|13824.4|13826.8|13820.8|317
1583766900000|2020-03-09 15:15:00|13827|13821|13826.4|13820.4|13827.6|13821.6|13826|13820|281
1583767200000|2020-03-09 15:20:00|13826.5|13820.5|13827.3|13821.3|13828.1|13822.1|13824.7|13820.1|214
1583767500000|2020-03-09 15:25:00|13827.4|13821.4|13827.4|13821.4|13828.7|13822.7|13826.3|13820.3|276
1583767800000|2020-03-09 15:30:00|13827.5|13821.5|13826.7|13820.7|13829|13823|13826.6|13820.6|329
1583768100000|2020-03-09 15:35:00|13827|13821|13827.2|13821.2|13828.1|13822.1|13826.4|13820.4|406
1583768400000|2020-03-09 15:40:00|13827.3|13821.3|13826.9|13820.9|13828|13822|13826|13820|347
1583768700000|2020-03-09 15:45:00|13827|13821|13827.7|13821.7|13828.9|13822.9|13826|13820|346
1583769000000|2020-03-09 15:50:00|13827.6|13821.6|13829|13823|13830|13824|13827.2|13821.2|314
1583769300000|2020-03-09 15:55:00|13829.1|13823.1|13836|13830|13836|13830|13827.9|13821.9|369
1583769600000|2020-03-09 16:00:00|13836.1|13830.1|13834.8|13828.8|13839.6|13833.6|13834.3|13828.3|397
1583769900000|2020-03-09 16:05:00|13834.6|13828.6|13835.6|13829.6|13837.3|13831.3|13834.1|13828.1|455
1583770200000|2020-03-09 16:10:00|13835.7|13829.7|13831.9|13825.9|13835.7|13829.7|13830.9|13824.9|502
1583770500000|2020-03-09 16:15:00|13831.8|13825.8|13831|13825|13831.8|13825.8|13829.5|13823.5|391
1583770800000|2020-03-09 16:20:00|13831.1|13825.1|13830.8|13824.8|13832.7|13826.7|13829.8|13823.8|455
1583771100000|2020-03-09 16:25:00|13831.3|13825.3|13836.4|13830.4|13836.5|13830.5|13830.5|13824.5|402
1583771400000|2020-03-09 16:30:00|13836.5|13830.5|13834.4|13828.4|13836.5|13830.5|13830.1|13824.1|527
1583771700000|2020-03-09 16:35:00|13834.3|13828.3|13830.9|13824.9|13834.3|13828.3|13829.8|13823.8|539
1583772000000|2020-03-09 16:40:00|13830.7|13824.7|13831.6|13825.6|13832.6|13826.6|13830.4|13824.4|437
1583772300000|2020-03-09 16:45:00|13831.7|13825.7|13832.7|13826.7|13832.9|13826.9|13830.3|13824.3|426
1583772600000|2020-03-09 16:50:00|13832.6|13826.6|13831.3|13825.3|13833.5|13827.5|13830.6|13824.6|396
1583772900000|2020-03-09 16:55:00|13831.4|13825.4|13829.2|13823.2|13833.8|13827.8|13829.2|13823.2|426
1583773200000|2020-03-09 17:00:00|13829.3|13823.3|13828.2|13822.2|13829.4|13823.4|13827.3|13821.3|415
1583773500000|2020-03-09 17:05:00|13828.3|13822.3|13829.2|13823.2|13829.9|13823.9|13828|13822|374
1583773800000|2020-03-09 17:10:00|13829|13823|13827.4|13821.4|13829.6|13823.6|13826.8|13820.8|429
1583774100000|2020-03-09 17:15:00|13827.5|13821.5|13827.4|13821.4|13828.2|13822.2|13826.7|13820.7|409
1583774400000|2020-03-09 17:20:00|13827.5|13821.5|13829.4|13823.4|13831.4|13825.4|13826.7|13820.7|339
1583774700000|2020-03-09 17:25:00|13829.5|13823.5|13829.7|13823.7|13830.4|13824.4|13828.5|13822.5|301
1583775000000|2020-03-09 17:30:00|13829.8|13823.8|13832.9|13826.9|13832.9|13826.9|13829.1|13823.1|296
1583775300000|2020-03-09 17:35:00|13833.1|13827.1|13836|13830|13836.4|13830.4|13832.6|13826.6|311
1583775600000|2020-03-09 17:40:00|13835.9|13829.9|13838.9|13832.9|13839.2|13833.2|13835.8|13829.8|302
1583775900000|2020-03-09 17:45:00|13839|13833|13843.5|13837.5|13844.1|13838.1|13839|13833|391
1583776200000|2020-03-09 17:50:00|13843.6|13837.6|13849.8|13843.8|13850.4|13844.4|13842.7|13836.7|381
1583776500000|2020-03-09 17:55:00|13849.9|13843.9|13849.6|13843.6|13851.1|13845.1|13846.5|13840.5|444
1583776800000|2020-03-09 18:00:00|13849.8|13843.8|13850.6|13844.6|13850.9|13844.9|13847.1|13841.1|498
1583777100000|2020-03-09 18:05:00|13850.4|13844.4|13855.8|13849.8|13857.7|13851.7|13850.1|13844.1|539
1583777400000|2020-03-09 18:10:00|13855.6|13849.6|13857.2|13851.2|13860|13854|13855.5|13849.5|508
1583777700000|2020-03-09 18:15:00|13857.3|13851.3|13857.2|13851.2|13859.3|13853.3|13851.4|13845.4|487
1583778000000|2020-03-09 18:20:00|13857|13851|13859.8|13853.8|13861.6|13855.6|13857|13851|359
1583778300000|2020-03-09 18:25:00|13859.9|13853.9|13860.3|13854.3|13860.8|13854.8|13859.3|13853.3|280
1583778600000|2020-03-09 18:30:00|13860.4|13854.4|13858.8|13852.8|13861|13855|13858.7|13852.7|222
1583778900000|2020-03-09 18:35:00|13858.9|13852.9|13854.1|13848.1|13859.4|13853.4|13853.9|13847.9|367
1583779200000|2020-03-09 18:40:00|13853.8|13847.8|13847.9|13841.9|13854.8|13848.8|13847.1|13841.1|379
1583779500000|2020-03-09 18:45:00|13847.8|13841.8|13847|13841|13848.4|13842.4|13846.8|13840.8|367
1583779800000|2020-03-09 18:50:00|13847.1|13841.1|13842.3|13836.3|13847.6|13841.6|13842|13836|407
1583780100000|2020-03-09 18:55:00|13842.4|13836.4|13845.2|13839.2|13846.4|13840.4|13841.6|13835.6|448
1583780400000|2020-03-09 19:00:00|13845|13839|13842.6|13836.6|13845.3|13839.3|13842.2|13836.2|330
1583780700000|2020-03-09 19:05:00|13842.5|13836.5|13843.3|13837.3|13844.4|13838.4|13842.4|13836.4|381
1583781000000|2020-03-09 19:10:00|13843.2|13837.2|13844.5|13838.5|13844.5|13838.5|13842.2|13836.2|299
1583781300000|2020-03-09 19:15:00|13844.8|13838.8|13844.8|13838.8|13845.3|13839.3|13843.4|13837.4|295
1583781600000|2020-03-09 19:20:00|13844.9|13838.9|13844.7|13838.7|13845.4|13839.4|13843.7|13837.7|261
1583781900000|2020-03-09 19:25:00|13844.8|13838.8|13845.1|13839.1|13845.5|13839.5|13843.1|13837.1|340
1583782200000|2020-03-09 19:30:00|13844.7|13838.7|13844.8|13838.8|13845.2|13839.2|13842.9|13836.9|393
1583782500000|2020-03-09 19:35:00|13844.7|13838.7|13846.7|13840.7|13848.2|13842.2|13844.2|13838.2|378
1583782800000|2020-03-09 19:40:00|13846.6|13840.6|13847.2|13841.2|13847.8|13841.8|13845.9|13839.9|392
1583783100000|2020-03-09 19:45:00|13847|13841|13846.9|13840.9|13847.6|13841.6|13845.4|13839.4|406
1583783400000|2020-03-09 19:50:00|13847.1|13841.1|13846.5|13840.5|13847.5|13841.5|13845.5|13839.5|416
1583783700000|2020-03-09 19:55:00|13846.4|13840.4|13845.6|13839.6|13847.4|13841.4|13844.8|13838.8|434
1583784000000|2020-03-09 20:00:00|13845.7|13839.7|13843.5|13837.5|13846.1|13840.1|13842.9|13836.9|317
1583784300000|2020-03-09 20:05:00|13843.6|13837.6|13843.7|13837.7|13844.2|13838.2|13842.7|13836.7|222
1583784600000|2020-03-09 20:10:00|13843.9|13837.9|13843.3|13837.3|13843.9|13837.9|13842.7|13836.7|208
1583784900000|2020-03-09 20:15:00|13843.4|13837.4|13843.6|13837.6|13844|13838|13842.6|13835.7|134
1583785200000|2020-03-09 20:20:00|13843.5|13837.5|13843.1|13837.1|13843.6|13837.6|13842.6|13836.6|123
1583785500000|2020-03-09 20:25:00|13843|13837|13843.4|13837.4|13843.8|13837.8|13842.8|13836.8|98
1583785800000|2020-03-09 20:30:00|13843.5|13837.5|13843.7|13837.7|13844.3|13838.3|13843.1|13837.1|159
1583786100000|2020-03-09 20:35:00|13843.6|13837.3|13843.5|13837.5|13844.4|13838.1|13842.6|13836.2|148
1583786400000|2020-03-09 20:40:00|13843.4|13837.4|13847.2|13841.2|13847.9|13841.9|13842.4|13836.4|209
1583786700000|2020-03-09 20:45:00|13847.1|13841.1|13846.9|13840.9|13847.9|13841.9|13846.5|13840.5|148
1583787000000|2020-03-09 20:50:00|13846.8|13840.8|13845.6|13839.6|13847.7|13841.7|13845.1|13838.6|174
1583787300000|2020-03-09 20:55:00|13846|13839.7|13851.4|13840.3|13862.8|13842.2|13845.1|13835.2|303
1583787600000|2020-03-09 21:00:00|13851.5|13840.4|13859.4|13838.7|13861.7|13842.8|13851.5|13838.4|52
1583787900000|2020-03-09 21:05:00|13860.9|13839.5|13859.6|13836.7|13862.9|13841.5|13856.9|13835.7|126
1583788200000|2020-03-09 21:10:00|13859.8|13836.5|13857.8|13841.5|13862.1|13841.5|13857.2|13835.4|119
1583788500000|2020-03-09 21:15:00|13860|13841.9|13859.3|13837.2|13863.9|13841.9|13856.9|13836.4|114
1583788800000|2020-03-09 21:20:00|13859.5|13838.5|13853.3|13839.5|13863|13841.9|13850.2|13835.2|155
1583789100000|2020-03-09 21:25:00|13853.5|13838.9|13852.5|13839.8|13855.4|13841.2|13850.1|13837.8|115
1583789400000|2020-03-09 21:30:00|13852.6|13839.6|13852.9|13840|13853.6|13841.2|13851.4|13838.7|122
1583789700000|2020-03-09 21:35:00|13852.4|13840.6|13852|13840|13853.6|13841.2|13848.6|13838.3|202
1583790000000|2020-03-09 21:40:00|13852.1|13839.8|13853.2|13839.1|13853.6|13840.7|13850.5|13838.8|268
1583790300000|2020-03-09 21:45:00|13852.8|13839.3|13851.5|13840|13854.5|13841.7|13851.1|13838.9|300
1583790600000|2020-03-09 21:50:00|13851.6|13840.1|13852.4|13839.4|13853.5|13841.1|13850.7|13838.3|311
1583790900000|2020-03-09 21:55:00|13852.1|13839.7|13854.1|13843.1|13854.4|13843.2|13850.5|13838.4|305
1583791200000|2020-03-09 22:00:00|13854.3|13843.2|13839.4|13826.4|13854.5|13844.7|13838|13821.9|275
1583791500000|2020-03-09 22:05:00|13838.3|13825.9|13848|13839.6|13853.1|13843.6|13838.3|13824.8|236
1583791800000|2020-03-09 22:10:00|13847.9|13839.5|13844.1|13833.7|13849.6|13840.2|13842.2|13828.8|338
1583792100000|2020-03-09 22:15:00|13843.9|13833.6|13843|13834.1|13846.6|13837.2|13842.3|13830.8|202
1583792400000|2020-03-09 22:20:00|13841.9|13835.8|13852.7|13844|13853.9|13845.2|13841.9|13831.4|247
1583792700000|2020-03-09 22:25:00|13851.6|13844.5|13851|13842.9|13853.9|13845.8|13849.6|13841.6|291
1583793000000|2020-03-09 22:30:00|13853|13843|13846.5|13836.4|13854|13845.4|13846.5|13832.1|340
1583793300000|2020-03-09 22:35:00|13848.4|13834|13849.6|13838.8|13853.1|13838.9|13845.9|13834|146
1583793600000|2020-03-09 22:40:00|13849.5|13838.9|13848.5|13839.7|13852.4|13839.9|13848.4|13835.2|144
1583793900000|2020-03-09 22:45:00|13848.6|13839.8|13849.6|13843.1|13852.4|13843.2|13848|13837.1|193
1583794200000|2020-03-09 22:50:00|13850|13842.6|13853.1|13841.6|13853.8|13844.4|13847.6|13838.9|261
1583794500000|2020-03-09 22:55:00|13852.7|13841.9|13849|13843|13853.9|13843.3|13847.7|13839.3|226
1583794800000|2020-03-09 23:00:00|13849.1|13843.1|13852.3|13843.3|13852.3|13844.4|13845.4|13839.4|353
1583795100000|2020-03-09 23:05:00|13852.2|13843.6|13848.5|13842.5|13852.6|13844.9|13842.3|13834.6|236
1583795400000|2020-03-09 23:10:00|13850|13842.8|13855.2|13849.2|13855.4|13849.3|13848.2|13841.8|249
1583795700000|2020-03-09 23:15:00|13855.3|13849.3|13853.6|13847.6|13857.9|13851.9|13851.3|13845.3|256
1583796000000|2020-03-09 23:20:00|13853.5|13847.5|13849.3|13843|13853.8|13847.8|13848|13842|182
1583796300000|2020-03-09 23:25:00|13849.1|13843.1|13849.1|13843.1|13850.3|13844.3|13847.9|13841.9|152
1583796600000|2020-03-09 23:30:00|13849.2|13843.2|13847.5|13841.5|13850.3|13844.3|13847.3|13841.3|161
1583796900000|2020-03-09 23:35:00|13847.7|13841.7|13848.9|13842.9|13849.7|13843.7|13847.7|13841.5|148
1583797200000|2020-03-09 23:40:00|13848.8|13842.8|13855.4|13849.4|13856|13850|13847.3|13841.3|250
1583797500000|2020-03-09 23:45:00|13855.5|13849.5|13865.4|13859.3|13869.7|13863.7|13854.7|13848.7|353
1583797800000|2020-03-09 23:50:00|13865.3|13859.4|13863.9|13857.9|13865.4|13859.4|13859|13853|330
1583798100000|2020-03-09 23:55:00|13864|13858|13862|13856|13865.1|13859.1|13860.8|13854.8|279
1583798400000|2020-03-10 00:00:00|13862.1|13856.1|13852.5|13846.5|13862.1|13856.1|13851.7|13845.7|313
1583798700000|2020-03-10 00:05:00|13852.6|13846.6|13848.1|13839.5|13854.2|13848.2|13833.1|13826.7|364
1583799000000|2020-03-10 00:10:00|13847.8|13839.6|13852.5|13846.5|13853|13847|13845.7|13839.4|260
1583799300000|2020-03-10 00:15:00|13852.4|13846.4|13856.6|13850.6|13857.4|13852.5|13852.3|13846.3|253
1583799600000|2020-03-10 00:20:00|13856.7|13850.7|13849.1|13843.1|13857.2|13851.2|13848.5|13842.5|241
1583799900000|2020-03-10 00:25:00|13849|13843|13853.1|13847.1|13854.4|13848.4|13849|13843|257
1583800200000|2020-03-10 00:30:00|13853|13847|13853.2|13847.2|13854.3|13848.3|13847|13841|221
1583800500000|2020-03-10 00:35:00|13853.4|13847.4|13851.4|13845.4|13856|13850|13850.5|13844.4|254
1583800800000|2020-03-10 00:40:00|13851.3|13845.3|13850.2|13844.2|13854.2|13848.2|13849.8|13843.8|292
1583801100000|2020-03-10 00:45:00|13850.3|13844.3|13855.1|13849.1|13855.2|13849.2|13848.5|13842.5|348
1583801400000|2020-03-10 00:50:00|13855|13849|13856.1|13850.1|13858.2|13852.2|13852.2|13846.2|311
1583801700000|2020-03-10 00:55:00|13855.9|13849.9|13857.9|13851.9|13860.6|13854.6|13855.7|13849.7|370
1583802000000|2020-03-10 01:00:00|13858|13852|13845.9|13839.9|13859.5|13853.5|13845.6|13839.6|389
1583802300000|2020-03-10 01:05:00|13846.3|13840.3|13848.5|13842.5|13849.8|13844.8|13844.8|13839.3|294
1583802600000|2020-03-10 01:10:00|13848.6|13842.6|13847|13841|13848.6|13842.6|13846|13840|289
1583802900000|2020-03-10 01:15:00|13846.9|13840.9|13840.4|13834.4|13847|13841|13838.8|13832.8|287
1583803200000|2020-03-10 01:20:00|13840.3|13834.3|13847.7|13841.7|13847.7|13842.2|13839.9|13833.9|269
1583803500000|2020-03-10 01:25:00|13847.9|13841.9|13851.6|13845.6|13860.4|13854.4|13847.2|13841.2|325
1583803800000|2020-03-10 01:30:00|13852|13846|13852|13846|13852.8|13848.2|13850.9|13844.9|229
1583804100000|2020-03-10 01:35:00|13852.1|13846.1|13850.6|13844.6|13854.1|13848.1|13848.8|13842.8|314
1583804400000|2020-03-10 01:40:00|13850.9|13844.9|13857.7|13851.7|13859.6|13853.6|13850.2|13844.6|344
1583804700000|2020-03-10 01:45:00|13857.8|13851.8|13859.1|13853.1|13859.3|13853.3|13853.5|13848.6|269
1583805000000|2020-03-10 01:50:00|13859.2|13853.2|13861.8|13855.8|13862.8|13856.8|13856.8|13851.8|309
1583805300000|2020-03-10 01:55:00|13861.6|13855.6|13859|13853|13861.7|13857|13858.7|13852.7|277
1583805600000|2020-03-10 02:00:00|13859.1|13853.1|13865.9|13859.9|13866.1|13860.1|13857.2|13852.4|386
1583805900000|2020-03-10 02:05:00|13866|13860|13865.8|13859.8|13870.1|13864.1|13864.8|13858.8|293
1583806200000|2020-03-10 02:10:00|13865.9|13859.9|13864.9|13858.9|13869.8|13865.1|13863.9|13857.9|230
1583806500000|2020-03-10 02:15:00|13865|13859|13863.9|13857.9|13865.7|13859.7|13863.8|13857.8|216
1583806800000|2020-03-10 02:20:00|13864|13858|13863.5|13857.5|13864.6|13858.6|13861|13855|297
1583807100000|2020-03-10 02:25:00|13863.2|13857.2|13863.5|13857.5|13866.9|13860.9|13860.7|13854.7|296
1583807400000|2020-03-10 02:30:00|13864|13858|13861.3|13855.3|13864.3|13858.3|13858.7|13854|186
1583807700000|2020-03-10 02:35:00|13861.2|13855.2|13860.9|13854.9|13862|13856|13860.5|13854.5|178
1583808000000|2020-03-10 02:40:00|13860.8|13854.8|13855.3|13852.3|13861.1|13855.1|13854.9|13850.3|209
1583808300000|2020-03-10 02:45:00|13857|13851|13855.1|13852.1|13857.1|13852.8|13853.9|13849.4|220
1583808600000|2020-03-10 02:50:00|13855.2|13852.2|13854.2|13848.2|13856.7|13852.2|13852.7|13848|218
1583808900000|2020-03-10 02:55:00|13854.1|13848.1|13859.3|13853.3|13859.4|13853.4|13852.7|13847.9|231
1583809200000|2020-03-10 03:00:00|13859.2|13853.2|13860.1|13854.1|13861|13855.2|13857.2|13851.9|289
1583809500000|2020-03-10 03:05:00|13860|13854|13860.1|13854.1|13862.5|13856.5|13859.3|13853.3|248
1583809800000|2020-03-10 03:10:00|13861|13855|13858.7|13852.7|13861.6|13855.6|13858.7|13852.7|294
1583810100000|2020-03-10 03:15:00|13858.8|13852.8|13860.3|13854.3|13861|13856.9|13857.6|13851.6|250
1583810400000|2020-03-10 03:20:00|13860.2|13854.2|13855.5|13849.5|13860.2|13855.2|13854.6|13849.2|285
1583810700000|2020-03-10 03:25:00|13855.4|13849.4|13855.1|13849.1|13859.9|13855.1|13854.8|13849.1|204
1583811000000|2020-03-10 03:30:00|13855.4|13849.4|13853.7|13847.7|13855.6|13850.3|13851.9|13847.4|194
1583811300000|2020-03-10 03:35:00|13853.8|13847.8|13850.9|13847.9|13854.2|13849.2|13850.5|13846.1|159
1583811600000|2020-03-10 03:40:00|13850.7|13847.7|13849.9|13846.9|13850.9|13847.9|13849.6|13846.6|137
1583811900000|2020-03-10 03:45:00|13849.8|13846.8|13850.2|13844.2|13851|13847.6|13848.6|13844.1|164
1583812200000|2020-03-10 03:50:00|13848.7|13845.7|13858.8|13852.8|13859|13853|13846.1|13840.1|275
1583812500000|2020-03-10 03:55:00|13858.9|13852.9|13856.3|13850.3|13860.3|13854.3|13854.7|13850.2|191
1583812800000|2020-03-10 04:00:00|13856.4|13850.4|13860.1|13854.1|13860.3|13854.3|13855.8|13850.4|183
1583813100000|2020-03-10 04:05:00|13860|13854|13854.5|13848.5|13861.5|13855.5|13852.1|13846.1|237
1583813400000|2020-03-10 04:10:00|13854.4|13848.4|13851.6|13845.6|13856.3|13850.3|13850.3|13845.6|225
1583813700000|2020-03-10 04:15:00|13851.5|13845.5|13853.2|13847.2|13854.3|13849.4|13850.7|13845.5|138
1583814000000|2020-03-10 04:20:00|13853.1|13847.1|13854.5|13848.5|13854.6|13850.1|13851.3|13845.9|183
1583814300000|2020-03-10 04:25:00|13854.4|13848.4|13858.7|13852.7|13859.5|13853.5|13852.4|13847.6|274
1583814600000|2020-03-10 04:30:00|13858.6|13852.6|13857.6|13851.6|13861.1|13855.9|13855.6|13851.1|309
1583814900000|2020-03-10 04:35:00|13857.7|13851.7|13857.5|13851.5|13858.1|13853|13855.3|13850.2|177
1583815200000|2020-03-10 04:40:00|13857.6|13851.6|13859|13853|13859|13853|13855.6|13850.9|139
1583815500000|2020-03-10 04:45:00|13858.9|13852.9|13856.1|13850.1|13859.2|13854.8|13855.7|13849.7|175
1583815800000|2020-03-10 04:50:00|13856.2|13850.2|13857|13851|13858.6|13854|13855.3|13850.2|199
1583816100000|2020-03-10 04:55:00|13857.2|13851.2|13857.6|13854.6|13859.5|13854.8|13855.4|13850.1|226
1583816400000|2020-03-10 05:00:00|13858.8|13852.8|13859.3|13853.3|13859.8|13855.3|13854.2|13849.9|287
1583816700000|2020-03-10 05:05:00|13859.1|13853.1|13866.5|13860.5|13866.5|13860.5|13858.9|13852.9|272
1583817000000|2020-03-10 05:10:00|13866.1|13860.1|13867.2|13861.2|13867.8|13861.8|13864.7|13858.8|340
1583817300000|2020-03-10 05:15:00|13867.3|13861.3|13861.4|13855.4|13867.7|13862.1|13861.3|13855.3|386
1583817600000|2020-03-10 05:20:00|13861.8|13855.8|13858.2|13855.2|13863.9|13857.9|13858.2|13853.6|337
1583817900000|2020-03-10 05:25:00|13858.3|13855.3|13862.8|13856.8|13863.9|13857.9|13857.9|13853.3|238
1583818200000|2020-03-10 05:30:00|13862.6|13856.6|13862.4|13859.4|13865.3|13860.4|13861.3|13856.3|295
1583818500000|2020-03-10 05:35:00|13862.5|13859.5|13862.2|13856.2|13864.4|13859.5|13860.6|13855.7|222
1583818800000|2020-03-10 05:40:00|13862.1|13856.1|13862.9|13856.9|13863.8|13858.4|13861|13856.1|192
1583819100000|2020-03-10 05:45:00|13863|13857|13862.3|13856.3|13863.6|13859.2|13861|13856.3|183
1583819400000|2020-03-10 05:50:00|13862.4|13856.4|13862.6|13856.6|13863.2|13858.6|13860.5|13855.7|169
1583819700000|2020-03-10 05:55:00|13862.5|13856.5|13862.7|13859.7|13865.3|13860.7|13862.4|13856.5|204
1583820000000|2020-03-10 06:00:00|13863.9|13857.9|13866.7|13860.7|13867.5|13862.2|13861.7|13857.2|347
1583820300000|2020-03-10 06:05:00|13866.8|13860.8|13864|13858|13867.2|13862.2|13862.2|13857.7|367
1583820600000|2020-03-10 06:10:00|13864.3|13858.3|13864.1|13861.1|13866.5|13862|13862|13857.5|299
1583820900000|2020-03-10 06:15:00|13864|13861|13870.9|13864.9|13872.6|13866.6|13863.9|13859.1|269
1583821200000|2020-03-10 06:20:00|13871|13865|13875.5|13869.5|13877.1|13871.9|13870.2|13864.2|363
1583821500000|2020-03-10 06:25:00|13875.8|13869.8|13880|13874|13880|13874.1|13874.1|13869.1|265
1583821800000|2020-03-10 06:30:00|13879.9|13873.9|13884.2|13878.2|13884.8|13880.1|13877.2|13872.5|348
1583822100000|2020-03-10 06:35:00|13884|13878|13883.1|13880.1|13888.4|13883.1|13882|13877.5|292
1583822400000|2020-03-10 06:40:00|13884.5|13878.5|13883.4|13877.4|13884.7|13880.7|13880.1|13874.1|225
1583822700000|2020-03-10 06:45:00|13882|13879|13886|13880|13886|13881.6|13880.8|13875.1|249
1583823000000|2020-03-10 06:50:00|13885.7|13879.7|13884|13878|13886.4|13881.8|13883.3|13877.7|238
1583823300000|2020-03-10 06:55:00|13884.1|13878.1|13886.7|13883.7|13888.5|13884.2|13882.5|13877.6|198
1583823600000|2020-03-10 07:00:00|13886.8|13883.8|13885.4|13879.4|13889.4|13884.9|13883|13878.4|364
1583823900000|2020-03-10 07:05:00|13885|13879|13889.6|13883.6|13889.8|13883.8|13884.1|13878.5|373
1583824200000|2020-03-10 07:10:00|13889.7|13883.7|13896.2|13893.2|13897.5|13893.2|13887.7|13883.2|325
1583824500000|2020-03-10 07:15:00|13896.1|13893.1|13893.9|13890.9|13897.5|13893.2|13892.9|13888.6|295
1583824800000|2020-03-10 07:20:00|13894|13891|13892.3|13886.3|13895.5|13891|13890.3|13885.6|388
1583825100000|2020-03-10 07:25:00|13892.2|13886.2|13889.1|13883.1|13892.9|13886.9|13886.6|13882.1|300
1583825400000|2020-03-10 07:30:00|13889.2|13883.2|13892.2|13886.2|13892.8|13887.2|13887.6|13882.9|303
1583825700000|2020-03-10 07:35:00|13892.3|13886.3|13890|13884|13893.2|13887.2|13889.8|13883.8|309
1583826000000|2020-03-10 07:40:00|13889.8|13883.8|13883.9|13880.9|13890|13884|13883.5|13879|260
1583826300000|2020-03-10 07:45:00|13883.8|13880.8|13881.5|13875.5|13886.2|13881.6|13880.1|13875.5|323
1583826600000|2020-03-10 07:50:00|13881.6|13875.6|13875.8|13872.8|13881.7|13876.3|13875.8|13871.3|349
1583826900000|2020-03-10 07:55:00|13875.9|13872.9|13871.6|13865.6|13877.3|13872.9|13871.5|13865.5|297
1583827200000|2020-03-10 08:00:00|13872.2|13866.2|13875.4|13869.4|13875.4|13869.4|13859.9|13854.7|464
1583827500000|2020-03-10 08:05:00|13875.3|13869.3|13873.3|13870.3|13877.2|13871.4|13871.9|13866|393
1583827800000|2020-03-10 08:10:00|13873.2|13870.2|13879.6|13873.6|13885.3|13879.3|13873|13869.6|429
1583828100000|2020-03-10 08:15:00|13879.7|13873.7|13884.3|13878.3|13884.5|13878.5|13878.6|13872.6|402
1583828400000|2020-03-10 08:20:00|13884.4|13878.4|13886.7|13880.7|13888|13883.2|13881.5|13877|338
1583828700000|2020-03-10 08:25:00|13886.6|13880.6|13886|13880|13887.4|13882.6|13883|13878.6|297
1583829000000|2020-03-10 08:30:00|13886.1|13880.1|13884|13878|13886.4|13881.4|13881.1|13876.5|290
1583829300000|2020-03-10 08:35:00|13884.1|13878.1|13883.8|13877.8|13885.6|13879.6|13881|13875.4|358
1583829600000|2020-03-10 08:40:00|13884|13878|13883.3|13877.3|13884.2|13879.5|13881.1|13875.1|378
1583829900000|2020-03-10 08:45:00|13883.4|13877.4|13883.1|13877.1|13883.7|13878|13881|13875.2|278
1583830200000|2020-03-10 08:50:00|13883|13877|13889.5|13883.5|13889.7|13883.7|13881.6|13876.6|280
1583830500000|2020-03-10 08:55:00|13889.6|13883.6|13888.9|13882.9|13892.7|13886.7|13888|13882|417
1583830800000|2020-03-10 09:00:00|13888.8|13882.8|13888.4|13882.4|13891|13885.9|13887.3|13881.3|420
1583831100000|2020-03-10 09:05:00|13888.5|13882.5|13888.4|13882.4|13891.3|13885.3|13888.1|13882.1|337
1583831400000|2020-03-10 09:10:00|13888.7|13882.7|13886.1|13880.1|13889.5|13884.2|13883.5|13878.2|347
1583831700000|2020-03-10 09:15:00|13886.2|13880.2|13888.4|13882.4|13889|13884.4|13885.1|13879.1|274
1583832000000|2020-03-10 09:20:00|13888.2|13882.2|13891.9|13885.9|13892.5|13887.6|13887|13882.1|307
1583832300000|2020-03-10 09:25:00|13892.2|13886.2|13890.6|13884.6|13892.8|13888.2|13886.8|13882.2|348
1583832600000|2020-03-10 09:30:00|13890.7|13884.7|13891.8|13885.8|13892.9|13888.5|13888.8|13884.3|273
1583832900000|2020-03-10 09:35:00|13891.7|13885.7|13893.9|13887.9|13895.4|13890|13890.1|13885.4|301
1583833200000|2020-03-10 09:40:00|13894|13888|13897.4|13891.4|13899.1|13893.1|13893.3|13887.7|333
1583833500000|2020-03-10 09:45:00|13897.3|13891.3|13891.7|13885.7|13898.4|13892.4|13891.6|13885.6|287
1583833800000|2020-03-10 09:50:00|13891.6|13885.6|13894.4|13888.4|13895.5|13890.8|13891.1|13885.6|311
1583834100000|2020-03-10 09:55:00|13894.2|13888.2|13895|13889|13895.2|13889.2|13893.7|13887.7|232
1583834400000|2020-03-10 10:00:00|13894.9|13888.9|13898.4|13892.4|13900.7|13895.4|13894.9|13888.9|298
1583834700000|2020-03-10 10:05:00|13898.5|13892.5|13901.5|13895.5|13901.5|13895.5|13893.3|13887.3|337
1583835000000|2020-03-10 10:10:00|13901.3|13895.3|13899.1|13893.1|13901.6|13895.6|13898.1|13892.1|286
1583835300000|2020-03-10 10:15:00|13899|13893|13906|13900|13906.9|13901|13899|13893|365
1583835600000|2020-03-10 10:20:00|13906.1|13900.1|13909.4|13903.4|13909.4|13903.4|13903|13898.7|265
1583835900000|2020-03-10 10:25:00|13909.3|13903.3|13909|13903|13909.5|13904.6|13906.3|13901.8|211
1583836200000|2020-03-10 10:30:00|13907.4|13904.4|13912|13906|13912.4|13908|13907|13901.7|344
1583836500000|2020-03-10 10:35:00|13912.1|13906.1|13910|13907|13912.5|13908.1|13909.4|13904.2|317
1583836800000|2020-03-10 10:40:00|13909.9|13906.9|13913.8|13910.8|13916.4|13911.5|13909.9|13905.4|278
1583837100000|2020-03-10 10:45:00|13915.2|13909.2|13915.6|13909.6|13915.9|13911.3|13913.5|13909|231
1583837400000|2020-03-10 10:50:00|13915.4|13909.4|13918.6|13912.6|13919.7|13915.2|13914.1|13909.2|319
1583837700000|2020-03-10 10:55:00|13918.7|13912.7|13918.2|13912.2|13921.3|13916.7|13917.1|13911.1|294
1583838000000|2020-03-10 11:00:00|13918.4|13912.4|13918|13912|13921.1|13916.7|13916.2|13911.4|327
1583838300000|2020-03-10 11:05:00|13918.1|13912.1|13921.5|13915.5|13921.6|13915.6|13917.1|13911.9|295
1583838600000|2020-03-10 11:10:00|13921.4|13915.4|13916.6|13910.6|13921.4|13915.4|13916.5|13910.5|295
1583838900000|2020-03-10 11:15:00|13916.8|13910.8|13915|13909|13917.7|13911.7|13914|13908|300
1583839200000|2020-03-10 11:20:00|13915.1|13909.1|13913.4|13907.4|13915.6|13910.9|13912.1|13906.1|280
1583839500000|2020-03-10 11:25:00|13913.6|13907.6|13910.4|13904.4|13914.1|13908.8|13908.5|13903.3|315
1583839800000|2020-03-10 11:30:00|13910.5|13904.5|13912.3|13906.3|13912.4|13907.8|13908.4|13903.2|287
1583840100000|2020-03-10 11:35:00|13912.2|13906.2|13910.6|13904.6|13913|13907|13909.9|13903.9|303
1583840400000|2020-03-10 11:40:00|13910.7|13904.7|13912.1|13906.1|13912.9|13906.9|13909.8|13903.8|229
1583840700000|2020-03-10 11:45:00|13912.2|13906.2|13912.3|13906.3|13913.4|13908|13911|13905.8|266
1583841000000|2020-03-10 11:50:00|13912.4|13906.4|13907.9|13904.9|13912.5|13906.5|13907.8|13903.1|221
1583841300000|2020-03-10 11:55:00|13907.8|13904.8|13910|13904|13910.2|13905.5|13903.9|13897.9|291
1583841600000|2020-03-10 12:00:00|13909.9|13903.9|13911.7|13905.7|13913.9|13907.9|13908.7|13902.7|507
1583841900000|2020-03-10 12:05:00|13911.4|13905.4|13903.9|13897.9|13913.2|13907.2|13901.8|13895.8|539
1583842200000|2020-03-10 12:10:00|13904.2|13898.2|13906.6|13900.6|13908|13902|13903.6|13897.6|501
1583842500000|2020-03-10 12:15:00|13906.7|13900.7|13905.5|13899.5|13907|13901|13901.8|13895.8|315
1583842800000|2020-03-10 12:20:00|13905.6|13899.6|13900.1|13894.1|13905.6|13899.6|13898.5|13892.5|379
1583843100000|2020-03-10 12:25:00|13900.7|13894.7|13898.4|13892.4|13900.9|13894.9|13896.7|13890.7|270
1583843400000|2020-03-10 12:30:00|13898.3|13892.3|13894.6|13888.6|13899.2|13893.2|13893.5|13887.5|349
1583843700000|2020-03-10 12:35:00|13894.5|13888.5|13896.7|13890.7|13898.5|13892.5|13894.5|13888.5|370
1583844000000|2020-03-10 12:40:00|13896.5|13890.5|13891|13885|13896.9|13890.9|13889|13883|362
1583844300000|2020-03-10 12:45:00|13891.1|13885.1|13889.2|13883.2|13891.9|13885.9|13886.8|13880.8|388
1583844600000|2020-03-10 12:50:00|13889.3|13883.3|13891|13885|13898|13892|13889.1|13883.1|473
1583844900000|2020-03-10 12:55:00|13891.1|13885.1|13892.8|13886.8|13893.8|13887.8|13891|13885|328
1583845200000|2020-03-10 13:00:00|13892.5|13886.5|13896.6|13890.6|13897.1|13891.1|13891.8|13885.8|321
1583845500000|2020-03-10 13:05:00|13896.5|13890.5|13890.6|13884.6|13896.7|13891.7|13889.7|13883.7|429
1583845800000|2020-03-10 13:10:00|13890.7|13884.7|13890.2|13884.2|13893.6|13887.6|13888.4|13882.4|413
1583846100000|2020-03-10 13:15:00|13890.3|13884.3|13890.7|13884.7|13893.1|13887.8|13888.1|13883.4|423
1583846400000|2020-03-10 13:20:00|13890.6|13884.6|13893.2|13887.2|13894.2|13888.6|13889.7|13884.3|375
1583846700000|2020-03-10 13:25:00|13893.1|13887.1|13890.6|13884.6|13893.1|13887.1|13888.8|13884.1|237
1583847000000|2020-03-10 13:30:00|13890.7|13884.7|13890.7|13884.7|13891.5|13887.2|13888|13883.4|377
1583847300000|2020-03-10 13:35:00|13890.6|13884.6|13891.4|13885.4|13894.7|13888.8|13888.9|13884.4|386
1583847600000|2020-03-10 13:40:00|13891.6|13885.6|13893.2|13887.2|13894.1|13888.1|13891.4|13885.4|316
1583847900000|2020-03-10 13:45:00|13893.3|13887.3|13892.5|13886.5|13895|13889|13892.2|13886.2|349
1583848200000|2020-03-10 13:50:00|13892.4|13886.4|13893.4|13887.4|13893.5|13888.2|13890.7|13886.2|233
1583848500000|2020-03-10 13:55:00|13893.3|13887.3|13893.2|13887.2|13896.4|13890.4|13891.6|13886.6|412
1583848800000|2020-03-10 14:00:00|13893.1|13887.1|13897.2|13891.2|13897.6|13891.6|13891.5|13887.1|497
1583849100000|2020-03-10 14:05:00|13897.1|13891.1|13895.2|13889.2|13897.7|13891.7|13894.1|13888.1|399
1583849400000|2020-03-10 14:10:00|13895.5|13889.5|13899.9|13893.9|13900.9|13894.9|13895|13889|351
1583849700000|2020-03-10 14:15:00|13900|13894|13896.3|13890.3|13900.6|13894.7|13894.3|13890.2|352
1583850000000|2020-03-10 14:20:00|13896.2|13890.2|13894.9|13888.9|13896.5|13891.5|13893.3|13888.1|428
1583850300000|2020-03-10 14:25:00|13894.7|13888.7|13895.5|13889.5|13895.8|13891.4|13892.6|13887.8|380
1583850600000|2020-03-10 14:30:00|13895.3|13889.3|13895.3|13889.3|13896.2|13890.2|13893.3|13887.3|385
1583850900000|2020-03-10 14:35:00|13895.2|13889.2|13897.5|13891.5|13899.4|13893.4|13894.6|13888.6|360
1583851200000|2020-03-10 14:40:00|13897.4|13891.4|13897.4|13891.4|13898|13893.3|13895.1|13890.7|415
1583851500000|2020-03-10 14:45:00|13897.5|13891.5|13897.3|13891.3|13897.7|13893.5|13894.8|13890.4|410
1583851800000|2020-03-10 14:50:00|13897.1|13891.1|13896.5|13890.5|13897.8|13893.3|13895|13890.4|359
1583852100000|2020-03-10 14:55:00|13894.8|13891.8|13897.5|13891.5|13897.7|13892.5|13894.5|13889.3|374
1583852400000|2020-03-10 15:00:00|13897.1|13891.1|13898.5|13892.5|13899|13893|13894.5|13888.5|293
1583852700000|2020-03-10 15:05:00|13898.4|13892.4|13893.3|13887.3|13898.7|13892.7|13891.9|13885.9|435
1583853000000|2020-03-10 15:10:00|13893.2|13887.2|13893.6|13887.6|13895.2|13889.2|13892.2|13886.5|341
1583853300000|2020-03-10 15:15:00|13893.5|13887.5|13892.9|13886.9|13896.2|13891.1|13891.5|13886.4|458
1583853600000|2020-03-10 15:20:00|13893.3|13887.3|13890.9|13884.9|13894.1|13888.1|13890.2|13884.3|399
1583853900000|2020-03-10 15:25:00|13891|13885|13885.2|13879.2|13892.9|13886.9|13879.8|13873.8|467
1583854200000|2020-03-10 15:30:00|13885.3|13879.3|13885.1|13879.1|13886.7|13880.7|13881.2|13876.6|500
1583854500000|2020-03-10 15:35:00|13885.2|13879.2|13883.7|13877.7|13888.9|13882.9|13883.1|13877.1|424
1583854800000|2020-03-10 15:40:00|13883.5|13877.5|13887.9|13881.9|13888.4|13882.4|13883.4|13877.4|390
1583855100000|2020-03-10 15:45:00|13887.8|13881.8|13890.8|13884.8|13892.5|13886.5|13886.1|13880.3|349
1583855400000|2020-03-10 15:50:00|13890.9|13884.9|13887.3|13884.3|13891|13885|13886.1|13880.3|441
1583855700000|2020-03-10 15:55:00|13887.4|13884.4|13909|13903|13909.5|13903.5|13887.3|13882.7|475
1583856000000|2020-03-10 16:00:00|13909.1|13903.1|13904.7|13898.7|13909.1|13903.1|13900.5|13894.5|575
1583856300000|2020-03-10 16:05:00|13904.6|13898.6|13910.2|13904.2|13912.1|13906.1|13903.8|13897.8|474
1583856600000|2020-03-10 16:10:00|13910.3|13904.3|13909.8|13903.8|13910.8|13904.8|13906.2|13900.2|333
1583856900000|2020-03-10 16:15:00|13909.9|13903.9|13909.5|13903.5|13914.2|13908.2|13905.4|13899.4|426
1583857200000|2020-03-10 16:20:00|13909.3|13903.3|13912.7|13906.7|13913.4|13907.4|13908|13902|462
1583857500000|2020-03-10 16:25:00|13912.8|13906.8|13909.4|13903.4|13914.2|13908.2|13909.2|13903.2|447
1583857800000|2020-03-10 16:30:00|13909.5|13903.5|13910.3|13904.3|13911|13905|13908.2|13902.2|385
1583858100000|2020-03-10 16:35:00|13910.4|13904.4|13910.5|13904.5|13913.1|13907.1|13909.1|13903.1|401
1583858400000|2020-03-10 16:40:00|13910.4|13904.4|13912.2|13906.2|13914.8|13908.8|13910.1|13904.1|411
1583858700000|2020-03-10 16:45:00|13912.3|13906.3|13917.4|13911.4|13917.4|13911.4|13911.9|13905.9|413
1583859000000|2020-03-10 16:50:00|13917.5|13911.5|13916.8|13910.8|13918.9|13912.9|13916|13910|358
1583859300000|2020-03-10 16:55:00|13916.7|13910.7|13920.1|13914.1|13921.1|13915.1|13915.3|13909.3|391
1583859600000|2020-03-10 17:00:00|13920|13914|13921.3|13915.3|13922.1|13916.1|13919.5|13913.5|331
1583859900000|2020-03-10 17:05:00|13921.6|13915.6|13918.3|13912.3|13921.6|13915.6|13915.3|13910.8|302
1583860200000|2020-03-10 17:10:00|13918.2|13912.2|13920.4|13914.4|13921|13915|13917.9|13911.9|348
1583860500000|2020-03-10 17:15:00|13920.3|13914.3|13919.5|13913.5|13921.1|13915.1|13919|13913|400
1583860800000|2020-03-10 17:20:00|13919.6|13913.6|13920.3|13914.3|13921.4|13915.4|13919.1|13913.1|377
1583861100000|2020-03-10 17:25:00|13920.4|13914.4|13919.2|13913.2|13921.2|13915.2|13919|13913|374
1583861400000|2020-03-10 17:30:00|13919.1|13913.1|13919.6|13913.6|13921.3|13915.3|13918.8|13912.8|248
1583861700000|2020-03-10 17:35:00|13919.7|13913.7|13918.3|13912.3|13920|13914|13918.3|13912.3|280
1583862000000|2020-03-10 17:40:00|13918.2|13912.2|13917.8|13911.8|13919|13913|13917.6|13911.6|207
1583862300000|2020-03-10 17:45:00|13918|13912|13916.6|13910.6|13918.5|13912.5|13916.3|13910.3|239
1583862600000|2020-03-10 17:50:00|13916.5|13910.5|13915.4|13909.4|13917.4|13911.4|13914.7|13908.7|324
1583862900000|2020-03-10 17:55:00|13915.5|13909.5|13917.3|13911.3|13918.1|13912.1|13914.8|13908.8|311
1583863200000|2020-03-10 18:00:00|13917.5|13911.5|13918.7|13912.7|13918.7|13912.7|13917.2|13911.2|303
1583863500000|2020-03-10 18:05:00|13918.6|13912.6|13918.1|13912.1|13918.7|13912.7|13914.8|13908.8|325
1583863800000|2020-03-10 18:10:00|13918|13912|13917.3|13911.3|13918.4|13912.4|13916.6|13910.6|290
1583864100000|2020-03-10 18:15:00|13917.4|13911.4|13918.1|13912.1|13918.3|13912.3|13917.2|13911.2|271
1583864400000|2020-03-10 18:20:00|13918.2|13912.2|13918.1|13912.1|13918.4|13912.4|13917.3|13911.3|295
1583864700000|2020-03-10 18:25:00|13918.2|13912.2|13917.8|13911.8|13919.2|13913.2|13917.5|13911.5|356
1583865000000|2020-03-10 18:30:00|13917.7|13911.7|13917|13911|13918.2|13912.2|13916.3|13910.3|377
1583865300000|2020-03-10 18:35:00|13916.8|13910.8|13916.8|13910.8|13917.6|13911.6|13915.5|13909.5|319
1583865600000|2020-03-10 18:40:00|13916.7|13910.7|13917.4|13911.4|13917.8|13911.8|13916.4|13910.4|212
1583865900000|2020-03-10 18:45:00|13917.5|13911.5|13918.7|13912.7|13919.5|13915|13916.5|13910.5|323
1583866200000|2020-03-10 18:50:00|13918.8|13912.8|13920.1|13914.1|13920.7|13914.7|13918.4|13912.4|336
1583866500000|2020-03-10 18:55:00|13919.8|13913.8|13919.8|13913.8|13920.5|13914.5|13919|13913|451
1583866800000|2020-03-10 19:00:00|13920.1|13914.1|13920|13914|13920.7|13914.7|13919.7|13913.7|289
1583867100000|2020-03-10 19:05:00|13919.9|13913.9|13920.3|13914.3|13920.4|13914.4|13919.6|13913.6|261
1583867400000|2020-03-10 19:10:00|13920.2|13914.2|13920.6|13914.6|13921.3|13915.3|13919.9|13913.9|316
1583867700000|2020-03-10 19:15:00|13920.5|13914.5|13919.9|13913.9|13921|13915|13919.9|13913.9|227
1583868000000|2020-03-10 19:20:00|13920|13914|13920|13914|13920.8|13914.8|13919.8|13913.8|224
1583868300000|2020-03-10 19:25:00|13919.9|13913.9|13915.6|13909.6|13920.2|13914.2|13915.4|13909.4|378
1583868600000|2020-03-10 19:30:00|13915.5|13909.5|13917|13911|13918.3|13912.3|13915.5|13909.5|399
1583868900000|2020-03-10 19:35:00|13916.9|13910.9|13916.8|13910.8|13917.4|13911.4|13916.3|13910.3|297
1583869200000|2020-03-10 19:40:00|13916.9|13910.9|13916.2|13910.2|13917.5|13911.5|13915.7|13909.7|407
1583869500000|2020-03-10 19:45:00|13916.3|13910.3|13917.4|13911.4|13918.4|13912.4|13915.6|13909.6|285
1583869800000|2020-03-10 19:50:00|13917.3|13911.3|13917.2|13911.2|13917.6|13911.6|13916.8|13910.8|188
1583870100000|2020-03-10 19:55:00|13917.3|13911.3|13915.5|13909.5|13917.7|13911.7|13915.1|13909.1|268
1583870400000|2020-03-10 20:00:00|13915.4|13909.4|13916.5|13910.5|13916.8|13910.8|13915.4|13909.4|190
1583870700000|2020-03-10 20:05:00|13916.6|13910.6|13917.1|13911.1|13917.8|13912.2|13915|13909.9|149
1583871000000|2020-03-10 20:10:00|13917.2|13911.2|13919|13913|13920.6|13914.6|13916.3|13910.3|205
1583871300000|2020-03-10 20:15:00|13918.8|13912.8|13919.8|13913.8|13920.7|13914.7|13918.8|13912.8|142
1583871600000|2020-03-10 20:20:00|13919.6|13913.6|13919.9|13913.9|13921.2|13915.2|13918.9|13912.7|122
1583871900000|2020-03-10 20:25:00|13920|13914|13919.7|13913.7|13920.7|13914.7|13918.9|13912.9|160
1583872200000|2020-03-10 20:30:00|13919|13913|13918.8|13912.8|13919.5|13913.5|13917.9|13911.9|127
1583872500000|2020-03-10 20:35:00|13918.7|13912.7|13918.8|13912.8|13919.3|13913.3|13917.9|13911.9|105
1583872800000|2020-03-10 20:40:00|13918.2|13912.2|13918.2|13912.2|13918.9|13912.9|13917|13911|142
1583873100000|2020-03-10 20:45:00|13918.3|13912.3|13917|13911|13918.4|13912.4|13916.1|13910.1|236
1583873400000|2020-03-10 20:50:00|13916.8|13910.8|13917.2|13911.2|13918.2|13912.2|13916.8|13910.8|200
1583873700000|2020-03-10 20:55:00|13917.5|13911.5|13918.2|13912.2|13918.4|13912.4|13916.4|13910.4|198
1583874000000|2020-03-10 21:00:00|13919.6|13912|13919.5|13912.2|13920|13912.8|13918.5|13912|30
1583874300000|2020-03-10 21:05:00|13919.6|13913.2|13919.9|13912.2|13921.6|13913.2|13917.6|13909.9|110
1583874600000|2020-03-10 21:10:00|13920.1|13911.9|13919.8|13912.5|13923.3|13913.2|13917.9|13906.3|109
1583874900000|2020-03-10 21:15:00|13920.1|13912|13919.8|13913.2|13921.2|13913.2|13917.1|13909.8|106
1583875200000|2020-03-10 21:20:00|13920.2|13912.3|13920.5|13912|13922.6|13913.2|13916.8|13909.7|112
1583875500000|2020-03-10 21:25:00|13920.7|13911.7|13919.1|13911.7|13921.3|13913.2|13916.8|13910.3|114
1583875800000|2020-03-10 21:30:00|13920.2|13912.6|13920.8|13911.7|13921.1|13913.7|13917.5|13910.2|234
1583876100000|2020-03-10 21:35:00|13920.5|13911.9|13919.6|13912.5|13920.8|13913.3|13918|13910.3|177
1583876400000|2020-03-10 21:40:00|13920.3|13913.7|13919|13911.4|13921.8|13913.7|13918.6|13909.9|126
1583876700000|2020-03-10 21:45:00|13919.8|13912|13925.4|13919.3|13925.8|13919.8|13918.3|13911.1|260
1583877000000|2020-03-10 21:50:00|13925.5|13919.5|13926.9|13919.4|13930.6|13922.2|13922.5|13911.4|293
1583877300000|2020-03-10 21:55:00|13926.6|13919.3|13927.1|13921.1|13936.5|13923.1|13925.3|13919.3|267
1583877600000|2020-03-10 22:00:00|13927.2|13921.2|13926.3|13920.3|13929.5|13922.7|13925.6|13918.4|180
1583877900000|2020-03-10 22:05:00|13926.4|13920.4|13925.9|13919.9|13927.8|13921.5|13924.8|13918.8|145
1583878200000|2020-03-10 22:10:00|13925.8|13919.8|13926.3|13920.3|13927|13921|13924.6|13918.6|105
1583878500000|2020-03-10 22:15:00|13926.2|13920.2|13922.6|13916.6|13926.2|13920.2|13918.6|13912.6|215
1583878800000|2020-03-10 22:20:00|13922.5|13916.5|13922.7|13915|13923.4|13916.5|13921|13914|160
1583879100000|2020-03-10 22:25:00|13922.6|13914.9|13921.6|13914.9|13923.5|13916.3|13921|13913.8|211
1583879400000|2020-03-10 22:30:00|13921.2|13915.2|13920.9|13914.6|13923.7|13915.6|13920.5|13913.6|135
1583879700000|2020-03-10 22:35:00|13921.3|13915.3|13920.6|13914.6|13922.6|13916.2|13920.6|13913.5|123
1583880000000|2020-03-10 22:40:00|13920.5|13914.2|13921.3|13915.3|13923.3|13915.4|13920.1|13912.9|156
1583880300000|2020-03-10 22:45:00|13920.6|13914.9|13920.7|13913.9|13922.5|13914.9|13919.8|13912.2|116
1583880600000|2020-03-10 22:50:00|13920.4|13914.4|13914.3|13908.3|13922.1|13914.8|13914.3|13908.3|177
1583880900000|2020-03-10 22:55:00|13914.8|13908.8|13909.9|13903.9|13915.9|13909.4|13907.4|13899.7|193
1583881200000|2020-03-10 23:00:00|13910.1|13904.1|13911.5|13905.5|13911.8|13905.8|13909.8|13903.8|158
1583881500000|2020-03-10 23:05:00|13911.4|13905.4|13916.2|13910.2|13916.3|13910.3|13911.3|13905.3|158
1583881800000|2020-03-10 23:10:00|13916.1|13910.1|13916.4|13910.4|13917.7|13911.7|13916|13909.9|118
1583882100000|2020-03-10 23:15:00|13916.5|13910.5|13912.4|13906.4|13916.6|13910.6|13910.9|13904.9|180
1583882400000|2020-03-10 23:20:00|13912.8|13906.8|13914.3|13908.3|13914.5|13908.5|13912.4|13906.4|111
1583882700000|2020-03-10 23:25:00|13914.2|13908.2|13914.1|13908.1|13914.6|13908.5|13913.2|13907.2|127
1583883000000|2020-03-10 23:30:00|13914.2|13908.2|13916.7|13910.7|13917.2|13911.2|13913.7|13907.7|146
1583883300000|2020-03-10 23:35:00|13916.4|13910.4|13920.2|13914.2|13920.6|13914.6|13916.3|13910.3|159
1583883600000|2020-03-10 23:40:00|13920.1|13914.1|13925.1|13919.1|13925.2|13919.2|13919.6|13913.6|211
1583883900000|2020-03-10 23:45:00|13925.3|13919.3|13923.1|13917.1|13926.6|13920.6|13922.9|13916.9|207
1583884200000|2020-03-10 23:50:00|13923|13917|13922.8|13916.8|13924.2|13918.2|13920.9|13914.9|125
1583884500000|2020-03-10 23:55:00|13922.7|13916.7|13923.3|13917.3|13923.7|13917.7|13920.9|13914.9|142
1583884800000|2020-03-11 00:00:00|13923.6|13917.6|13915.9|13909.9|13923.6|13917.6|13915.5|13909.5|277
1583885100000|2020-03-11 00:05:00|13915.7|13909.7|13919.2|13913.2|13919.5|13913.5|13915.6|13909.6|189
1583885400000|2020-03-11 00:10:00|13919.3|13913.3|13916.7|13910.7|13919.4|13913.4|13916.6|13910.6|141
1583885700000|2020-03-11 00:15:00|13916.8|13910.8|13916.5|13910.5|13917.5|13911.5|13914.1|13908.1|128
1583886000000|2020-03-11 00:20:00|13916.4|13910.4|13922|13916|13922.3|13917.5|13916.3|13910.3|201
1583886300000|2020-03-11 00:25:00|13922.1|13916.1|13921.9|13915.9|13922.6|13917.7|13919.6|13914.5|159
1583886600000|2020-03-11 00:30:00|13922.1|13916.1|13919|13916|13922.6|13918.3|13919|13914.5|131
1583886900000|2020-03-11 00:35:00|13918.9|13915.9|13919.7|13913.7|13920.6|13916|13917.6|13913.7|110
1583887200000|2020-03-11 00:40:00|13919.9|13913.9|13919.9|13913.9|13919.9|13915.3|13917.7|13913.5|102
1583887500000|2020-03-11 00:45:00|13920.2|13914.2|13921.1|13915.1|13921.4|13915.6|13917.4|13911.4|144
1583887800000|2020-03-11 00:50:00|13920.4|13914.4|13916.6|13910.6|13920.6|13914.6|13914.7|13908.7|194
1583888100000|2020-03-11 00:55:00|13916.7|13910.7|13915.8|13909.8|13917|13912.2|13913.9|13908.9|191
1583888400000|2020-03-11 01:00:00|13914.2|13911.2|13916|13910|13916.4|13911.5|13913.9|13908|241
1583888700000|2020-03-11 01:05:00|13915.9|13909.9|13915.6|13909.6|13916.8|13912.1|13913.2|13908.6|210
1583889000000|2020-03-11 01:10:00|13915.5|13909.5|13909.1|13903.1|13915.9|13910.6|13906.8|13900.8|298
1583889300000|2020-03-11 01:15:00|13909|13903|13911.7|13905.7|13914.5|13908.5|13906.8|13900.8|272
1583889600000|2020-03-11 01:20:00|13911.6|13905.6|13915|13912|13917.2|13912.1|13910.9|13904.9|208
1583889900000|2020-03-11 01:25:00|13915.3|13912.3|13918|13915|13919.4|13915.2|13915.2|13910.6|249
1583890200000|2020-03-11 01:30:00|13918.2|13915.2|13916.8|13910.8|13921.2|13916.8|13916.3|13910.3|227
1583890500000|2020-03-11 01:35:00|13916.9|13910.9|13920.2|13914.2|13920.4|13916.1|13916.8|13910.8|203
1583890800000|2020-03-11 01:40:00|13920.3|13914.3|13917.1|13914.1|13920.4|13915.7|13916.7|13912.5|147
1583891100000|2020-03-11 01:45:00|13917.2|13914.2|13916|13910|13918.5|13914.4|13914.5|13909.7|163
1583891400000|2020-03-11 01:50:00|13915.9|13909.9|13913.8|13910.8|13917.8|13912.7|13913.7|13909|181
1583891700000|2020-03-11 01:55:00|13915.4|13909.4|13913.2|13907.2|13915.6|13910.6|13910.4|13904.4|212
1583892000000|2020-03-11 02:00:00|13913.3|13907.3|13916|13910|13916.7|13910.7|13912.1|13907.1|185
1583892300000|2020-03-11 02:05:00|13915.9|13909.9|13916.5|13910.5|13916.9|13911.3|13914.2|13909.6|131
1583892600000|2020-03-11 02:10:00|13916.4|13910.4|13915.9|13909.9|13917.3|13912.6|13913.6|13908.9|187
1583892900000|2020-03-11 02:15:00|13916.1|13910.1|13916|13910|13917.2|13912.2|13914.3|13909.8|128
1583893200000|2020-03-11 02:20:00|13914.1|13911.1|13912.4|13906.4|13916|13911.3|13910.2|13904.7|195
1583893500000|2020-03-11 02:25:00|13912.5|13906.5|13914.4|13908.4|13915.7|13909.7|13910.8|13905.6|197
1583893800000|2020-03-11 02:30:00|13914.3|13908.3|13909.8|13903.8|13914.4|13908.4|13909.8|13903.8|164
1583894100000|2020-03-11 02:35:00|13909.9|13903.9|13908.7|13902.7|13910|13905|13906.9|13902.3|184
1583894400000|2020-03-11 02:40:00|13908.8|13902.8|13905.7|13899.7|13909.1|13904.6|13904.1|13899.2|119
1583894700000|2020-03-11 02:45:00|13905.6|13899.6|13909.1|13903.1|13909.7|13904.9|13905|13899.5|190
1583895000000|2020-03-11 02:50:00|13909.2|13903.2|13909.8|13903.8|13910.1|13904.1|13909.1|13903.1|104
1583895300000|2020-03-11 02:55:00|13909.9|13903.9|13909.1|13903.1|13910.7|13906.2|13907|13902.6|146
1583895600000|2020-03-11 03:00:00|13908.9|13902.9|13910.3|13907.3|13912.5|13907.5|13907.6|13902.4|191
1583895900000|2020-03-11 03:05:00|13910.4|13907.4|13905|13902|13912|13907.4|13904.9|13900.6|179
1583896200000|2020-03-11 03:10:00|13904.8|13901.8|13905.5|13902.5|13907.4|13902.9|13904.8|13900.8|153
1583896500000|2020-03-11 03:15:00|13905.6|13902.6|13904.3|13898.3|13907.2|13902.8|13902.7|13898|250
1583896800000|2020-03-11 03:20:00|13904.2|13898.2|13906|13900|13906.9|13901.9|13902.8|13898.1|236
1583897100000|2020-03-11 03:25:00|13906.1|13900.1|13907.4|13901.4|13907.5|13902.1|13904.1|13899.2|262
1583897400000|2020-03-11 03:30:00|13907.3|13901.3|13905.5|13899.5|13907.5|13903|13902.6|13898.1|238
1583897700000|2020-03-11 03:35:00|13905.4|13899.4|13904.4|13898.4|13906.6|13901.6|13901.9|13897.8|326
1583898000000|2020-03-11 03:40:00|13904.5|13898.5|13904|13898|13905.1|13900.5|13902|13897.7|319
1583898300000|2020-03-11 03:45:00|13904.1|13898.1|13899|13896|13904.5|13899.9|13898.7|13894.1|312
1583898600000|2020-03-11 03:50:00|13899.1|13896.1|13902.7|13896.7|13903.4|13897.4|13898.7|13894.1|208
1583898900000|2020-03-11 03:55:00|13902.8|13896.8|13903.4|13897.4|13904.3|13899.4|13902.2|13896.8|170
1583899200000|2020-03-11 04:00:00|13903.2|13897.2|13901.1|13895.1|13904.3|13899.6|13899.2|13894.8|144
1583899500000|2020-03-11 04:05:00|13901.2|13895.2|13899|13896|13901.4|13896.9|13898.7|13894.2|141
1583899800000|2020-03-11 04:10:00|13899.1|13896.1|13899.1|13893.1|13900.2|13896.1|13897.4|13893|91
1583900100000|2020-03-11 04:15:00|13899.2|13893.2|13901.2|13895.2|13901.6|13897.1|13897.5|13893|119
1583900400000|2020-03-11 04:20:00|13901.3|13895.3|13899.5|13896.5|13901.4|13897.1|13899.5|13894.8|117
1583900700000|2020-03-11 04:25:00|13899.6|13896.6|13902.2|13896.2|13902.3|13897.5|13899.6|13895.2|126
1583901000000|2020-03-11 04:30:00|13902|13896|13903.8|13897.8|13903.9|13897.9|13900.4|13895.4|211
1583901300000|2020-03-11 04:35:00|13903.9|13897.9|13902.6|13896.6|13903.9|13898|13899.5|13893.7|183
1583901600000|2020-03-11 04:40:00|13902.5|13896.5|13900.1|13897.1|13902.7|13897.9|13899.8|13895.5|113
1583901900000|2020-03-11 04:45:00|13901.6|13895.6|13899.6|13893.6|13901.9|13897.3|13898.5|13893.1|173
1583902200000|2020-03-11 04:50:00|13899.7|13893.7|13899.8|13893.8|13900.4|13896|13898.4|13893.6|102
1583902500000|2020-03-11 04:55:00|13899.9|13893.9|13900|13894|13900.1|13895.1|13897.3|13892.4|133
1583902800000|2020-03-11 05:00:00|13900.1|13894.1|13903|13897|13903.5|13899.7|13898.7|13894|250
1583903100000|2020-03-11 05:05:00|13902.9|13896.9|13900.9|13894.9|13904.5|13898.5|13900.9|13894.9|174
1583903400000|2020-03-11 05:10:00|13900.8|13894.8|13899.6|13896.6|13903.4|13898.9|13899.5|13893.5|188
1583903700000|2020-03-11 05:15:00|13901.1|13895.1|13903.6|13897.6|13904.2|13898.5|13897.8|13893.2|238
1583904000000|2020-03-11 05:20:00|13902|13899|13904.1|13898.1|13905.4|13900.7|13901.8|13896.8|198
1583904300000|2020-03-11 05:25:00|13904.2|13898.2|13905.6|13899.6|13906.6|13902.1|13902.7|13898.1|194
1583904600000|2020-03-11 05:30:00|13905.7|13899.7|13902|13899|13906.1|13901.7|13901.7|13897.3|216
1583904900000|2020-03-11 05:35:00|13902.1|13899.1|13901|13898|13903.8|13899.5|13900.7|13896.3|157
1583905200000|2020-03-11 05:40:00|13901.1|13898.1|13900.3|13897.3|13902.3|13898.1|13898.1|13893.5|219
1583905500000|2020-03-11 05:45:00|13901.8|13895.8|13900.6|13897.6|13902.6|13898.1|13900.2|13895.4|171
1583905800000|2020-03-11 05:50:00|13900.4|13897.4|13898.9|13892.9|13902.2|13897.7|13898|13892.7|179
1583906100000|2020-03-11 05:55:00|13899|13893|13899.9|13893.9|13900|13895.1|13896.9|13892.8|255
1583906400000|2020-03-11 06:00:00|13899.8|13893.8|13897.6|13891.6|13901.1|13895.1|13896|13891.4|300
1583906700000|2020-03-11 06:05:00|13897.7|13891.7|13897.2|13894.2|13899.1|13894.9|13894.6|13890.2|192
1583907000000|2020-03-11 06:10:00|13897.3|13894.3|13899.7|13893.7|13900.9|13895.9|13897.2|13892.5|195
1583907300000|2020-03-11 06:15:00|13899.8|13893.8|13892.6|13889.6|13899.8|13895|13892.6|13888.6|153
1583907600000|2020-03-11 06:20:00|13892.8|13889.8|13892.9|13889.9|13895.4|13891.3|13891.9|13887.6|203
1583907900000|2020-03-11 06:25:00|13893|13890|13893.2|13890.2|13896.3|13890.6|13892|13887.6|210
1583908200000|2020-03-11 06:30:00|13893.3|13890.3|13894.6|13891.6|13896.5|13892|13892.8|13888.5|195
1583908500000|2020-03-11 06:35:00|13894.7|13891.7|13896.9|13890.9|13897.4|13893|13894|13889.4|268
1583908800000|2020-03-11 06:40:00|13896.7|13890.7|13900.3|13894.3|13902.5|13897.1|13896|13890.7|244
1583909100000|2020-03-11 06:45:00|13900.4|13894.4|13899.6|13893.6|13901.3|13896.8|13896.5|13891.6|251
1583909400000|2020-03-11 06:50:00|13898.1|13895.1|13901.6|13895.6|13902.8|13896.8|13896.2|13891.6|209
1583909700000|2020-03-11 06:55:00|13901.5|13895.5|13897.6|13891.6|13901.5|13895.5|13897.2|13891.4|177
1583910000000|2020-03-11 07:00:00|13897.7|13891.7|13902.3|13896.3|13904.2|13898.2|13894.9|13889.7|468
1583910300000|2020-03-11 07:05:00|13902.2|13896.2|13903|13897|13904.4|13899.6|13900.3|13894.6|363
1583910600000|2020-03-11 07:10:00|13903.2|13897.2|13902.9|13899.9|13907.8|13903.3|13901.9|13897.2|320
1583910900000|2020-03-11 07:15:00|13903|13900|13900.4|13894.4|13905.8|13901.9|13897.3|13891.3|340
1583911200000|2020-03-11 07:20:00|13901.2|13895.2|13907.1|13901.1|13907.3|13902.5|13901.1|13895.1|309
1583911500000|2020-03-11 07:25:00|13907.2|13901.2|13907.9|13901.9|13908.5|13903.1|13902.7|13897.9|387
1583911800000|2020-03-11 07:30:00|13908.1|13902.1|13908|13905|13909.5|13905.2|13905|13900.6|344
1583912100000|2020-03-11 07:35:00|13907.8|13904.8|13910.2|13904.2|13911.8|13907.6|13907.8|13903.7|262
1583912400000|2020-03-11 07:40:00|13909.8|13903.8|13910|13904|13911.2|13906.8|13906.5|13901.1|274
1583912700000|2020-03-11 07:45:00|13909.8|13903.8|13916|13910|13916.1|13910.7|13909.1|13903.6|275
1583913000000|2020-03-11 07:50:00|13915.7|13909.7|13912.3|13906.3|13915.7|13909.7|13909.9|13905.3|256
1583913300000|2020-03-11 07:55:00|13912.4|13906.4|13912.6|13906.6|13913.6|13908.8|13909.7|13905.3|281
1583913600000|2020-03-11 08:00:00|13912.5|13906.5|13914|13908|13914.5|13909.4|13909.7|13905.3|311
1583913900000|2020-03-11 08:05:00|13913.9|13907.9|13912.5|13906.5|13915.5|13911|13910.5|13905.9|341
1583914200000|2020-03-11 08:10:00|13911.1|13908.1|13910.7|13904.7|13912.4|13908.1|13908|13903.7|341
1583914500000|2020-03-11 08:15:00|13910.6|13904.6|13909.3|13903.3|13912.5|13906.8|13908|13902.9|260
1583914800000|2020-03-11 08:20:00|13909.2|13903.2|13910.5|13904.5|13911.8|13907.1|13906.6|13902|314
1583915100000|2020-03-11 08:25:00|13910.6|13904.6|13907.8|13901.8|13911.4|13906.9|13907.5|13901.8|371
1583915400000|2020-03-11 08:30:00|13908.1|13902.1|13906.5|13900.5|13909.5|13904.9|13904.9|13900.5|306
1583915700000|2020-03-11 08:35:00|13906.4|13900.4|13906.2|13900.2|13906.9|13902.3|13904.4|13899.7|251
1583916000000|2020-03-11 08:40:00|13906.3|13900.3|13901.3|13895.3|13906.5|13902.2|13900.7|13894.7|293
1583916300000|2020-03-11 08:45:00|13901.4|13895.4|13901.8|13895.8|13902.3|13897|13898.1|13892.1|334
1583916600000|2020-03-11 08:50:00|13901.7|13895.7|13901.4|13895.4|13904.1|13898.1|13898.9|13892.9|362
1583916900000|2020-03-11 08:55:00|13901.3|13895.3|13907.8|13901.8|13908.3|13903.4|13900.3|13894.3|341
1583917200000|2020-03-11 09:00:00|13908|13902|13908.2|13902.2|13909.3|13904.1|13907|13901.5|265
1583917500000|2020-03-11 09:05:00|13908.1|13902.1|13908.4|13902.4|13909.2|13904.1|13904.4|13899.8|294
1583917800000|2020-03-11 09:10:00|13908.3|13902.3|13909.5|13903.5|13911.4|13905.5|13907.2|13901.8|264
1583918100000|2020-03-11 09:15:00|13907.6|13904.6|13909.2|13903.2|13911.7|13906.4|13905.6|13899.9|316
1583918400000|2020-03-11 09:20:00|13909.3|13903.3|13912.6|13906.6|13913.4|13907.4|13909.1|13903.1|294
1583918700000|2020-03-11 09:25:00|13912.4|13906.4|13912.6|13906.6|13916.1|13910.1|13912.2|13906.2|268
1583919000000|2020-03-11 09:30:00|13912.5|13906.5|13906.7|13900.7|13912.7|13906.7|13904.7|13900.1|288
1583919300000|2020-03-11 09:35:00|13906.6|13900.6|13906|13900|13906.9|13901.1|13900.9|13894.9|373
1583919600000|2020-03-11 09:40:00|13905.2|13899.2|13909.9|13903.9|13910|13904|13903.3|13897.3|261
1583919900000|2020-03-11 09:45:00|13910|13904|13907.5|13901.5|13910.9|13904.9|13905.4|13900.5|324
1583920200000|2020-03-11 09:50:00|13907.4|13901.4|13903.1|13897.1|13907.8|13902.5|13901.5|13896|278
1583920500000|2020-03-11 09:55:00|13903.2|13897.2|13904.7|13898.7|13906.3|13900.3|13900.6|13896|309
1583920800000|2020-03-11 10:00:00|13904.6|13898.6|13903.1|13897.1|13905.8|13899.8|13900.7|13895.7|300
1583921100000|2020-03-11 10:05:00|13903.2|13897.2|13900|13894|13906.1|13900.1|13899.1|13893.1|309
1583921400000|2020-03-11 10:10:00|13900.1|13894.1|13898.8|13892.8|13901.6|13895.6|13897.6|13891.6|291
1583921700000|2020-03-11 10:15:00|13898.7|13892.7|13898.2|13892.2|13899.4|13893.4|13896.3|13891|254
1583922000000|2020-03-11 10:20:00|13898.5|13892.5|13901.5|13895.5|13902.4|13896.7|13898.4|13892.4|202
1583922300000|2020-03-11 10:25:00|13901.7|13895.7|13902.1|13896.1|13903.5|13898.5|13901.3|13895.7|274
1583922600000|2020-03-11 10:30:00|13902|13896|13898.5|13892.5|13902.5|13897.6|13896.9|13892.4|255
1583922900000|2020-03-11 10:35:00|13898.6|13892.6|13898.6|13892.6|13902.1|13896.6|13896.7|13892.3|307
1583923200000|2020-03-11 10:40:00|13898.8|13892.8|13895.5|13889.5|13900.8|13894.8|13895.3|13889.3|246
1583923500000|2020-03-11 10:45:00|13895.4|13889.4|13895.3|13889.3|13898.7|13892.7|13894|13888|266
1583923800000|2020-03-11 10:50:00|13895.1|13889.1|13898.4|13892.4|13898.4|13893.1|13893.1|13888|271
1583924100000|2020-03-11 10:55:00|13898.3|13892.3|13892.5|13886.5|13898.5|13893.3|13892.5|13886.5|136
1583924400000|2020-03-11 11:00:00|13892.8|13886.8|13893.8|13887.8|13895.5|13890.3|13892.6|13886.6|215
1583924700000|2020-03-11 11:05:00|13893.9|13887.9|13893.6|13887.6|13894.3|13889.2|13891.3|13886.4|276
1583925000000|2020-03-11 11:10:00|13893.4|13887.4|13893.4|13887.4|13894.3|13889.9|13891.9|13886.8|220
1583925300000|2020-03-11 11:15:00|13893.5|13887.5|13893.8|13887.8|13894.4|13889.9|13891.4|13886.6|263
1583925600000|2020-03-11 11:20:00|13893.6|13887.6|13891.7|13885.7|13894.1|13889.5|13890|13885.4|240
1583925900000|2020-03-11 11:25:00|13891.6|13885.6|13891.9|13885.9|13892.4|13887.6|13890.4|13885.5|242
1583926200000|2020-03-11 11:30:00|13892.1|13886.1|13890.1|13884.1|13892.3|13887.7|13888|13883.4|207
1583926500000|2020-03-11 11:35:00|13890|13884|13894|13888|13894.1|13889.2|13888.6|13883.6|227
1583926800000|2020-03-11 11:40:00|13894.1|13888.1|13894.3|13891.3|13896|13891.7|13891.9|13887.4|246
1583927100000|2020-03-11 11:45:00|13894.4|13891.4|13893.7|13887.7|13896.9|13891.4|13892.8|13886.8|285
1583927400000|2020-03-11 11:50:00|13894.1|13888.1|13895.1|13889.1|13896.3|13890.3|13893.3|13887.3|216
1583927700000|2020-03-11 11:55:00|13895.2|13889.2|13893.5|13887.5|13895.5|13889.5|13893.3|13887.3|233
1583928000000|2020-03-11 12:00:00|13893.8|13887.8|13894.2|13888.2|13896.6|13890.6|13893.4|13887.4|390
1583928300000|2020-03-11 12:05:00|13894.4|13888.4|13888.9|13885.9|13894.5|13888.5|13888.8|13884.2|296
1583928600000|2020-03-11 12:10:00|13889|13886|13890.5|13884.5|13891.5|13887|13885.5|13881.3|289
1583928900000|2020-03-11 12:15:00|13890.4|13884.4|13889.2|13886.2|13892.2|13888.4|13888.5|13882.9|365
1583929200000|2020-03-11 12:20:00|13887.8|13884.8|13888.6|13885.6|13894.9|13890.1|13887.1|13883|535
1583929500000|2020-03-11 12:25:00|13888.7|13885.7|13893.5|13881.1|13894.9|13886.5|13886.5|13880|348
1583929800000|2020-03-11 12:30:00|13893.4|13881|13890|13884|13894.3|13885.5|13887.8|13880.1|358
1583930100000|2020-03-11 12:35:00|13890.1|13884.1|13884.7|13881.7|13891.3|13885.5|13883.9|13879.4|330
1583930400000|2020-03-11 12:40:00|13884.6|13881.6|13884.5|13881.5|13886.3|13883.3|13883.5|13879.3|402
1583930700000|2020-03-11 12:45:00|13884.4|13881.4|13892.2|13889.2|13893.2|13889.8|13884|13881|424
1583931000000|2020-03-11 12:50:00|13892.1|13889.1|13888.7|13885.7|13892.3|13889.3|13886.3|13882|416
1583931300000|2020-03-11 12:55:00|13888.8|13885.8|13884.9|13881.9|13889.3|13885.8|13884.6|13881|482
1583931600000|2020-03-11 13:00:00|13884.8|13881.8|13885.7|13882.7|13887|13884|13884.7|13881.7|353
1583931900000|2020-03-11 13:05:00|13885.8|13882.8|13887.4|13884.4|13888.9|13884.7|13884.9|13881.6|238
1583932200000|2020-03-11 13:10:00|13889|13883|13887.1|13884.1|13891.3|13887.1|13887|13883|290
1583932500000|2020-03-11 13:15:00|13887.2|13884.2|13888.9|13882.9|13890.9|13886.6|13886.6|13882.5|379
1583932800000|2020-03-11 13:20:00|13889|13883|13885.9|13882.9|13889.2|13884.6|13885.5|13882.5|258
1583933100000|2020-03-11 13:25:00|13885.8|13882.8|13884.5|13881.5|13887.2|13883.5|13883.9|13880.2|311
1583933400000|2020-03-11 13:30:00|13884.4|13881.4|13882.8|13879.8|13886.9|13882.6|13882|13878.6|436
1583933700000|2020-03-11 13:35:00|13882.7|13879.7|13883.5|13880.5|13886.9|13882.5|13882|13878.8|382
1583934000000|2020-03-11 13:40:00|13883.2|13880.2|13888.9|13882.9|13890.5|13886.1|13883.2|13879.2|401
1583934300000|2020-03-11 13:45:00|13887.5|13884.5|13889|13883|13889.1|13885.5|13884.6|13880.3|348
1583934600000|2020-03-11 13:50:00|13888.5|13882.5|13884.8|13881.8|13888.5|13885.3|13884.3|13881.3|322
1583934900000|2020-03-11 13:55:00|13884.9|13881.9|13886.1|13883.1|13889.7|13886.4|13883.9|13880.9|422
1583935200000|2020-03-11 14:00:00|13886.2|13883.2|13888.4|13885.4|13894.3|13890.1|13885.9|13882.9|496
1583935500000|2020-03-11 14:05:00|13888.3|13885.3|13888.1|13885.1|13890.6|13886|13886.5|13882.7|481
1583935800000|2020-03-11 14:10:00|13888|13885|13891.3|13888.3|13892.5|13888.4|13887.7|13884.7|335
1583936100000|2020-03-11 14:15:00|13891.2|13888.2|13890.1|13887.1|13893.4|13889.1|13888.9|13885.9|397
1583936400000|2020-03-11 14:20:00|13890|13887|13891.6|13888.6|13894.1|13890.1|13889.9|13886.9|374
1583936700000|2020-03-11 14:25:00|13891.5|13888.5|13892.9|13889.9|13893.8|13890|13889.1|13886.1|337
1583937000000|2020-03-11 14:30:00|13893|13890|13893.6|13890.6|13897.5|13893|13891.7|13888.5|444
1583937300000|2020-03-11 14:35:00|13893.9|13890.9|13895.2|13892.2|13898|13894.5|13893.6|13890.6|378
1583937600000|2020-03-11 14:40:00|13895.1|13892.1|13899|13896|13899.5|13896.5|13894.7|13891.7|402
1583937900000|2020-03-11 14:45:00|13898.9|13895.9|13902.2|13899.2|13902.4|13899.4|13897.6|13892.9|455
1583938200000|2020-03-11 14:50:00|13902.3|13899.3|13901.2|13898.2|13902.9|13899.3|13897.3|13894.3|442
1583938500000|2020-03-11 14:55:00|13901.1|13898.1|13904.4|13901.4|13906.2|13902.2|13901.1|13898.1|346
1583938800000|2020-03-11 15:00:00|13904.5|13901.5|13905.9|13902.9|13906.2|13903.2|13902.8|13897.9|363
1583939100000|2020-03-11 15:05:00|13905.8|13902.8|13908|13905|13909.6|13905.7|13905.5|13900.9|370
1583939400000|2020-03-11 15:10:00|13908.2|13905.2|13918.2|13915.2|13920.5|13915.3|13908|13905|422
1583939700000|2020-03-11 15:15:00|13918.3|13915.3|13920.1|13914.1|13920.7|13916.8|13914.6|13910.2|504
1583940000000|2020-03-11 15:20:00|13918.8|13915.8|13914.9|13908.9|13919.8|13915.8|13912.8|13908.7|393
1583940300000|2020-03-11 15:25:00|13915.4|13909.4|13913.1|13910.1|13917.1|13912.6|13911.8|13908.5|463
1583940600000|2020-03-11 15:30:00|13912.8|13909.8|13916.9|13913.9|13917.5|13913.9|13912.7|13908.4|412
1583940900000|2020-03-11 15:35:00|13916.8|13913.8|13921.5|13918.5|13923.1|13918.9|13914.2|13910.4|494
1583941200000|2020-03-11 15:40:00|13921.6|13918.6|13921.2|13915.2|13923.2|13919|13918.3|13914.9|459
1583941500000|2020-03-11 15:45:00|13921.1|13915.1|13924.1|13918.1|13924.6|13920.8|13918.7|13914.3|493
1583941800000|2020-03-11 15:50:00|13922.4|13919.4|13925.6|13922.6|13925.7|13922.7|13920.8|13916.8|389
1583942100000|2020-03-11 15:55:00|13925.7|13922.7|13917.5|13914.5|13925.9|13922.9|13917.1|13914.1|402
1583942400000|2020-03-11 16:00:00|13917.1|13914.1|13916.1|13913.1|13919.1|13915.6|13915.4|13911.4|439
1583942700000|2020-03-11 16:05:00|13916.2|13913.2|13917.4|13914.4|13919.7|13915.3|13915.1|13910.8|448
1583943000000|2020-03-11 16:10:00|13917.2|13914.2|13918|13915|13919.3|13915.1|13914.2|13911.2|414
1583943300000|2020-03-11 16:15:00|13917.9|13914.9|13917.8|13914.8|13919.3|13916.1|13916.7|13912.3|445
1583943600000|2020-03-11 16:20:00|13918|13915|13918.7|13915.7|13920.2|13917.2|13917.2|13912.9|385
1583943900000|2020-03-11 16:25:00|13918.6|13915.6|13920.3|13914.3|13920.5|13916.6|13917.7|13913.6|358
1583944200000|2020-03-11 16:30:00|13920.2|13914.2|13921.3|13915.3|13922.8|13916.8|13918.8|13914.1|367
1583944500000|2020-03-11 16:35:00|13921.4|13915.4|13919.8|13916.8|13922.1|13917.4|13919.5|13914.4|325
1583944800000|2020-03-11 16:40:00|13919.9|13916.9|13919.6|13916.6|13923.2|13918.6|13918.4|13914|348
1583945100000|2020-03-11 16:45:00|13919.7|13916.7|13926.4|13923.4|13928.8|13923.8|13919.3|13914.7|399
1583945400000|2020-03-11 16:50:00|13926.6|13923.6|13926|13920|13927.9|13923.6|13920.9|13917.9|331
1583945700000|2020-03-11 16:55:00|13925.9|13919.9|13927.1|13924.1|13927.3|13924.3|13924.1|13919.8|341
1583946000000|2020-03-11 17:00:00|13927.2|13924.2|13927.1|13924.1|13929.3|13926.3|13925|13921.6|331
1583946300000|2020-03-11 17:05:00|13927.2|13924.2|13926.8|13923.8|13928.2|13925.1|13925.5|13921.2|333
1583946600000|2020-03-11 17:10:00|13926.9|13923.9|13927|13924|13929.3|13925.6|13926.6|13922.2|346
1583946900000|2020-03-11 17:15:00|13927.2|13924.2|13928|13925|13929.2|13926.1|13926.7|13922.3|261
1583947200000|2020-03-11 17:20:00|13927.9|13924.9|13927.8|13924.8|13929.1|13926.1|13927.7|13924.7|231
1583947500000|2020-03-11 17:25:00|13927.9|13924.9|13929.4|13923.4|13929.4|13925.2|13925.8|13922.6|300
1583947800000|2020-03-11 17:30:00|13928|13925|13928|13925|13929|13926|13927.5|13924.5|247
1583948100000|2020-03-11 17:35:00|13927.9|13924.9|13928.2|13925.2|13929.3|13925.5|13925.5|13920.7|414
1583948400000|2020-03-11 17:40:00|13928.1|13925.1|13927.8|13924.8|13930.2|13927.2|13927.3|13923.8|322
1583948700000|2020-03-11 17:45:00|13927.9|13924.9|13927.7|13924.7|13929.1|13925|13925.8|13921.6|377
1583949000000|2020-03-11 17:50:00|13927.6|13924.6|13932.4|13929.4|13933.5|13929.5|13926.9|13923|298
1583949300000|2020-03-11 17:55:00|13932.3|13929.3|13933.9|13930.9|13935.5|13931.2|13932.3|13928.5|231
1583949600000|2020-03-11 18:00:00|13933.8|13930.8|13935.3|13932.3|13935.5|13932.5|13933.1|13930.1|143
1583949900000|2020-03-11 18:05:00|13935.4|13932.4|13936.1|13933.1|13937.7|13933.6|13934.8|13931.7|181
1583950200000|2020-03-11 18:10:00|13936|13933|13936.7|13933.7|13937.8|13933.7|13935.8|13931.8|156
1583950500000|2020-03-11 18:15:00|13936.5|13933.5|13936.4|13933.4|13937.2|13934.2|13936.1|13933.1|173
1583950800000|2020-03-11 18:20:00|13936.5|13933.5|13937.7|13934.7|13937.9|13934.9|13935.7|13932.7|217
1583951100000|2020-03-11 18:25:00|13937.8|13934.8|13940.3|13937.3|13941.3|13938.3|13937.8|13934.8|193
1583951400000|2020-03-11 18:30:00|13940.2|13937.2|13942.3|13939.3|13942.4|13939.4|13939.8|13936.8|299
1583951700000|2020-03-11 18:35:00|13942.4|13939.4|13943.9|13937.9|13944.1|13940.3|13941.1|13936.7|204
1583952000000|2020-03-11 18:40:00|13944.1|13938.1|13943.7|13940.7|13944.3|13941.3|13941.8|13937.6|253
1583952300000|2020-03-11 18:45:00|13943.8|13940.8|13944.6|13941.6|13945.8|13941.9|13943.2|13939.1|251
1583952600000|2020-03-11 18:50:00|13945.7|13939.7|13947.1|13941.1|13947.4|13943|13944|13939.7|154
1583952900000|2020-03-11 18:55:00|13947|13941|13947.1|13944.1|13949.5|13945.1|13945.3|13940.8|317
1583953200000|2020-03-11 19:00:00|13946.9|13943.9|13949.4|13946.4|13950.5|13946.5|13946.9|13942.7|265
1583953500000|2020-03-11 19:05:00|13949.5|13946.5|13948.4|13945.4|13950.4|13946.6|13948.3|13943.8|262
1583953800000|2020-03-11 19:10:00|13948.3|13945.3|13951.3|13948.3|13953.3|13949.3|13948.1|13943.9|333
1583954100000|2020-03-11 19:15:00|13951.2|13948.2|13952.7|13946.7|13953.4|13949.4|13950.8|13946.4|302
1583954400000|2020-03-11 19:20:00|13952.8|13946.8|13953.4|13950.4|13955.3|13950.8|13951.2|13946.8|294
1583954700000|2020-03-11 19:25:00|13953.5|13950.5|13953.5|13950.5|13955.3|13950.9|13952.3|13948|330
1583955000000|2020-03-11 19:30:00|13953.6|13950.6|13950.6|13947.6|13955.3|13950.9|13949.8|13946.8|369
1583955300000|2020-03-11 19:35:00|13950.7|13947.7|13947.8|13944.8|13952.5|13948|13947.7|13943.4|256
1583955600000|2020-03-11 19:40:00|13947.7|13944.7|13950.9|13944.9|13951.2|13946.4|13947.7|13942.9|267
1583955900000|2020-03-11 19:45:00|13949.5|13946.5|13947.2|13944.2|13951.1|13946.5|13946.5|13942.2|181
1583956200000|2020-03-11 19:50:00|13947.3|13944.3|13947.5|13941.5|13949.6|13945.4|13945.7|13940.8|283
1583956500000|2020-03-11 19:55:00|13947.4|13941.4|13949.1|13946.1|13950.9|13946.3|13945.5|13940.8|354
1583956800000|2020-03-11 20:00:00|13949|13946|13951.2|13945.2|13952.1|13947.5|13948.7|13944.5|161
1583957100000|2020-03-11 20:05:00|13951.3|13945.3|13949.5|13946.5|13951.7|13947.2|13949.3|13944.8|139
1583957400000|2020-03-11 20:10:00|13949.6|13946.6|13951.1|13945.1|13951.8|13946.9|13949.1|13944.5|118
1583957700000|2020-03-11 20:15:00|13951.2|13945.2|13954.5|13948.5|13955.2|13950|13949.7|13945.2|146
1583958000000|2020-03-11 20:20:00|13953.5|13950.5|13954.8|13948.8|13955.1|13950.8|13952.9|13948.4|117
1583958300000|2020-03-11 20:25:00|13954.7|13948.7|13953|13950|13954.9|13950.3|13952.9|13948.2|114
1583958600000|2020-03-11 20:30:00|13955.1|13949.1|13953|13950|13955.1|13950.5|13952.8|13948.3|108
1583958900000|2020-03-11 20:35:00|13953.1|13950.1|13954.3|13948.3|13954.8|13950.2|13952.4|13948|133
1583959200000|2020-03-11 20:40:00|13954.6|13948.6|13954.3|13948.3|13954.7|13950.2|13952.5|13947.9|158
1583959500000|2020-03-11 20:45:00|13954.4|13948.4|13955.1|13949.1|13955.4|13950.3|13952.9|13947.9|165
1583959800000|2020-03-11 20:50:00|13955|13949|13954.8|13948.8|13955.2|13950.7|13953.6|13948|131
1583960100000|2020-03-11 20:55:00|13954.9|13948.9|13955.2|13949.2|13955.6|13949.6|13954|13947.9|178
1583960400000|2020-03-11 21:00:00|13955.3|13949.3|13953.6|13947.6|13955.3|13949.3|13953.4|13947.4|23
1583960700000|2020-03-11 21:05:00|13953.7|13947.7|13952.2|13925.2|13960.1|13948|13950.4|13923.4|169
1583961000000|2020-03-11 21:10:00|13951.5|13924.5|13955.6|13928.6|13961|13934|13950.9|13923.9|164
1583961300000|2020-03-11 21:15:00|13956.4|13929.4|13954.2|13927.2|13957.5|13933.3|13950.5|13923.5|149
1583961600000|2020-03-11 21:20:00|13955.5|13928.5|13951.4|13927.8|13955.7|13933.5|13951|13924|108
1583961900000|2020-03-11 21:25:00|13951|13926.9|13951.6|13924.6|13954.6|13933.5|13950.3|13923.3|129
1583962200000|2020-03-11 21:30:00|13952.4|13925.4|13953.9|13926.9|13957.2|13933.5|13951.4|13924.9|211
1583962500000|2020-03-11 21:35:00|13953.8|13926.8|13952.6|13925.6|13957.3|13933.7|13951.4|13925.4|206
1583962800000|2020-03-11 21:40:00|13952.9|13925.9|13955.7|13930.8|13962.1|13938.5|13952.1|13925.1|253
1583963100000|2020-03-11 21:45:00|13953.8|13934.4|13956.1|13934.8|13962.1|13943.2|13950.7|13932.2|352
1583963400000|2020-03-11 21:50:00|13957.7|13934.4|13953.2|13942.1|13959.2|13942.6|13950|13934.4|235
1583963700000|2020-03-11 21:55:00|13951.5|13941.2|13955.5|13940.4|13961.1|13943.2|13950.5|13936.9|213
1583964000000|2020-03-11 22:00:00|13957.7|13939.5|13954.1|13947.1|13958.2|13948|13952.8|13939.5|295
1583964300000|2020-03-11 22:05:00|13954.2|13947|13954.7|13948.1|13955.6|13948.9|13953.2|13946|176
1583964600000|2020-03-11 22:10:00|13955|13948.7|13955|13949|13956|13949.2|13953.3|13945.6|192
1583964900000|2020-03-11 22:15:00|13954.9|13948.9|13954.6|13948.6|13955.6|13949.2|13954.3|13947.5|100
1583965200000|2020-03-11 22:20:00|13954.8|13948.8|13957.4|13951.4|13957.5|13951.5|13954|13948|142
1583965500000|2020-03-11 22:25:00|13957.3|13951.3|13958.1|13952.1|13958.7|13953.6|13956.3|13951.1|99
1583965800000|2020-03-11 22:30:00|13957.9|13951.9|13957.6|13951.6|13959|13953.6|13956.1|13951|117
1583966100000|2020-03-11 22:35:00|13957.5|13951.5|13957.6|13951.6|13958.5|13953.5|13956.1|13951.3|94
1583966400000|2020-03-11 22:40:00|13957.9|13951.9|13958.9|13952.9|13960.3|13954.5|13956|13951.6|106
1583966700000|2020-03-11 22:45:00|13959.3|13953.3|13958.8|13952.8|13959.7|13955.1|13957.2|13951.7|101
1583967000000|2020-03-11 22:50:00|13958.7|13952.7|13958.5|13952.5|13959.2|13954.5|13957.1|13952|98
1583967300000|2020-03-11 22:55:00|13958.7|13952.7|13959.1|13953.1|13959.2|13954.5|13957.2|13952.5|115
1583967600000|2020-03-11 23:00:00|13957.5|13954.5|13960.7|13954.7|13960.7|13956.2|13956.6|13951.9|287
1583967900000|2020-03-11 23:05:00|13959.2|13956.2|13966.7|13960.7|13966.8|13962.3|13958.5|13953.8|294
1583968200000|2020-03-11 23:10:00|13967.1|13961.1|13965.7|13962.7|13967.5|13963.2|13964.8|13960.4|320
1583968500000|2020-03-11 23:15:00|13965.8|13962.8|13966.4|13963.4|13968.2|13964|13965.6|13961.3|314
1583968800000|2020-03-11 23:20:00|13966.5|13963.5|13966.2|13963.2|13968.2|13963.9|13965.3|13961.2|344
1583969100000|2020-03-11 23:25:00|13966.3|13963.3|13966.1|13963.1|13968|13963.6|13965.6|13961|422
1583969400000|2020-03-11 23:30:00|13966.2|13963.2|13967.2|13961.2|13967.7|13963.4|13965.3|13961|288
1583969700000|2020-03-11 23:35:00|13965.7|13962.7|13966.9|13963.9|13967.9|13964.4|13965.6|13961.3|198
1583970000000|2020-03-11 23:40:00|13966.8|13963.8|13968.3|13965.3|13968.3|13965.3|13966.8|13963.8|137
1583970300000|2020-03-11 23:45:00|13968.1|13965.1|13968.2|13965.2|13968.7|13965.7|13967.1|13964.1|172
1583970600000|2020-03-11 23:50:00|13968.1|13965.1|13967.1|13964.1|13969.9|13966.3|13967.1|13962.8|282
1583970900000|2020-03-11 23:55:00|13967.2|13964.2|13963.3|13960.3|13968.2|13964.2|13961.3|13956.9|357
1583971200000|2020-03-12 00:00:00|13963.4|13960.4|13960.1|13957.1|13964.6|13960.4|13958.8|13954.2|376
1583971500000|2020-03-12 00:05:00|13960.2|13957.2|13957.6|13954.6|13961.1|13958.1|13957.2|13953.3|348
1583971800000|2020-03-12 00:10:00|13958.1|13955.1|13964.3|13961.3|13966.1|13962.3|13957.5|13953.2|356
1583972100000|2020-03-12 00:15:00|13964.4|13961.4|13969.5|13963.5|13969.5|13965.3|13964.2|13960.5|240
1583972400000|2020-03-12 00:20:00|13969.7|13963.7|13968.2|13965.2|13969.8|13965.8|13966.3|13961.9|235
1583972700000|2020-03-12 00:25:00|13968.3|13965.3|13963.3|13960.3|13968.9|13965.7|13961.4|13957.4|288
1583973000000|2020-03-12 00:30:00|13963.4|13960.4|13963.9|13960.9|13965|13961.8|13963.1|13958.8|223
1583973300000|2020-03-12 00:35:00|13963.8|13960.8|13962.7|13959.7|13964.2|13961.2|13962.3|13959.3|243
1583973600000|2020-03-12 00:40:00|13962.8|13959.8|13958.9|13955.9|13962.9|13959.9|13957.8|13954.8|209
1583973900000|2020-03-12 00:45:00|13958.8|13955.8|13958.1|13955.1|13959.3|13955.9|13956.8|13952.6|218
1583974200000|2020-03-12 00:50:00|13958.2|13955.2|13958.1|13955.1|13961.5|13957.4|13957.9|13954.9|290
1583974500000|2020-03-12 00:55:00|13958|13955|13959.7|13956.7|13960.9|13957.2|13958|13954.3|316
1583974800000|2020-03-12 01:00:00|13959.5|13956.5|13969.4|13963.4|13969.8|13963.8|13959.1|13956.1|401
1583975100000|2020-03-12 01:05:00|13969.6|13963.6|13963.2|13957.2|13970.7|13966.7|13955.4|13949.4|471
1583975400000|2020-03-12 01:10:00|13963|13957|13966.8|13960.8|13970.8|13964.8|13962.8|13956.8|504
1583975700000|2020-03-12 01:15:00|13966.7|13960.7|13964.9|13958.9|13970.5|13964.5|13958.3|13952.3|447
1583976000000|2020-03-12 01:20:00|13964.8|13958.8|13969|13963|13969.8|13964.4|13961.8|13955.8|453
1583976300000|2020-03-12 01:25:00|13968.9|13962.9|13976.7|13973.7|13979.5|13975.3|13966.9|13962.7|447
1583976600000|2020-03-12 01:30:00|13976.8|13973.8|13966.3|13960.3|13981.4|13977|13964.7|13958.7|523
1583976900000|2020-03-12 01:35:00|13966.2|13960.2|13963.5|13960.5|13971.2|13967.4|13963.3|13958.5|421
1583977200000|2020-03-12 01:40:00|13962.1|13956.1|13968.8|13962.8|13971.6|13965.6|13961.8|13956.1|456
1583977500000|2020-03-12 01:45:00|13968.7|13962.7|13967.5|13964.5|13969.2|13965.4|13965.3|13960.7|236
1583977800000|2020-03-12 01:50:00|13967.4|13964.4|13966.6|13960.6|13969.2|13965.7|13963.9|13959.7|427
1583978100000|2020-03-12 01:55:00|13966.5|13960.5|13971.3|13968.3|13974.5|13970.3|13966.5|13960.5|433
1583978400000|2020-03-12 02:00:00|13971.4|13968.4|13965.4|13962.4|13974|13969.9|13963.3|13958.9|352
1583978700000|2020-03-12 02:05:00|13965.5|13962.5|13967.5|13961.5|13976|13971.4|13964.7|13960.4|395
1583979000000|2020-03-12 02:10:00|13967.6|13961.6|13973.7|13970.7|13976|13971.9|13966.3|13961.2|388
1583979300000|2020-03-12 02:15:00|13973.6|13970.6|13972.4|13969.4|13973.9|13970.7|13969.3|13963.3|331
1583979600000|2020-03-12 02:20:00|13972.5|13969.5|13973.2|13970.2|13975.2|13970.9|13970.8|13966.7|292
1583979900000|2020-03-12 02:25:00|13973.1|13970.1|13971.1|13965.1|13975|13970.5|13967.7|13963.4|240
1583980200000|2020-03-12 02:30:00|13971.2|13965.2|13963.1|13960.1|13973.8|13967.9|13957.4|13953.2|389
1583980500000|2020-03-12 02:35:00|13963|13960|13971.8|13968.8|13974.1|13970.8|13962.3|13957.8|414
1583980800000|2020-03-12 02:40:00|13971.9|13968.9|13965.4|13962.4|13972.3|13969|13964.7|13961.4|382
1583981100000|2020-03-12 02:45:00|13965.5|13962.5|13968.6|13965.6|13969.2|13966.2|13965.4|13962.2|234
1583981400000|2020-03-12 02:50:00|13968.7|13965.7|13974.7|13971.7|13975.8|13972.8|13968.7|13965.6|340
1583981700000|2020-03-12 02:55:00|13974.9|13971.9|13975.6|13972.6|13979|13976|13972.9|13969.9|391
1583982000000|2020-03-12 03:00:00|13975.7|13972.7|13981.6|13978.6|13982.2|13979.2|13974.7|13970|322
1583982300000|2020-03-12 03:05:00|13981.7|13978.7|13987.1|13984.1|13990.1|13985.5|13981.1|13978.1|293
1583982600000|2020-03-12 03:10:00|13987|13984|13982.8|13979.8|13987.1|13984.1|13982.5|13979.5|215
1583982900000|2020-03-12 03:15:00|13982.9|13979.9|13982.8|13979.8|13984.3|13981|13982.1|13977.7|274
1583983200000|2020-03-12 03:20:00|13982.9|13979.9|13983.8|13980.8|13985.2|13981.1|13981.9|13977.5|309
1583983500000|2020-03-12 03:25:00|13983.7|13980.7|13986.6|13983.6|13988.4|13984.8|13983.5|13979.7|312
1583983800000|2020-03-12 03:30:00|13986.5|13983.5|13987|13984|13987.4|13984.4|13985.8|13982.8|268
1583984100000|2020-03-12 03:35:00|13987.2|13984.2|13990|13987|13992.3|13987.8|13987.2|13984.2|264
1583984400000|2020-03-12 03:40:00|13989.9|13986.9|13991.6|13988.6|13992.8|13988.9|13989.9|13986.8|262
1583984700000|2020-03-12 03:45:00|13991.5|13988.5|13994.3|13991.3|13995.9|13991.7|13991.4|13987.4|298
1583985000000|2020-03-12 03:50:00|13993.9|13990.9|13992.9|13989.9|13993.9|13990.9|13992.1|13989.1|274
1583985300000|2020-03-12 03:55:00|13993|13990|13991|13988|13993.3|13990.2|13990.6|13986.5|273
1583985600000|2020-03-12 04:00:00|13991.1|13988.1|13992.8|13989.8|13994.8|13989.9|13990.5|13987|269
1583985900000|2020-03-12 04:05:00|13992.9|13989.9|13991.1|13988.1|13993|13990|13990.4|13986.2|278
1583986200000|2020-03-12 04:10:00|13991.2|13988.2|13993.4|13990.4|13994.5|13990.4|13990.6|13987.6|186
1583986500000|2020-03-12 04:15:00|13993.5|13990.5|13997.4|13991.4|13998.1|13994.2|13993.4|13989.3|207
1583986800000|2020-03-12 04:20:00|13995.9|13992.9|13998.8|13995.8|13998.8|13995.8|13993.6|13990.1|264
1583987100000|2020-03-12 04:25:00|13998.7|13995.7|13998.9|13995.9|13999.2|13996.2|13998.1|13995.1|172
1583987400000|2020-03-12 04:30:00|13998.8|13995.8|14006.7|14000.7|14009.4|14005.9|13998.7|13995.7|328
1583987700000|2020-03-12 04:35:00|14006.9|14000.9|14004|14001|14009.4|14004.4|14002.7|13999.7|310
1583988000000|2020-03-12 04:40:00|14004.1|14001.1|14000.2|13997.2|14004.4|14001.4|14000.1|13996.6|327
1583988300000|2020-03-12 04:45:00|14000.3|13997.3|14000.3|13997.3|14003.6|13999.2|13999.9|13995.6|322
1583988600000|2020-03-12 04:50:00|14000.4|13997.4|14004.8|13998.8|14005|14000.6|14000.2|13996.4|423
1583988900000|2020-03-12 04:55:00|14004.9|13998.9|14007|14004|14007.3|14004.3|14003.4|13998.9|339
1583989200000|2020-03-12 05:00:00|14007.1|14004.1|14008.4|14005.4|14011.1|14008.1|14006.3|14003.3|328
1583989500000|2020-03-12 05:05:00|14008.5|14005.5|14016.4|14010.4|14017.5|14011.5|14008|14004.1|187
1583989800000|2020-03-12 05:10:00|14016.1|14010.1|14010.8|14007.8|14016.9|14012.5|14010.8|14007.1|330
1583990100000|2020-03-12 05:15:00|14010.6|14007.6|14014.6|14011.6|14015.1|14012.1|14010.5|14007.5|225
1583990400000|2020-03-12 05:20:00|14014.5|14011.5|14015.4|14012.4|14016.2|14013.2|14014.5|14011.5|165
1583990700000|2020-03-12 05:25:00|14015.5|14012.5|14012.2|14009.2|14016.3|14013.1|14012.2|14008.8|292
1583991000000|2020-03-12 05:30:00|14012.1|14009.1|14011.1|14008.1|14014.1|14009.4|14010.8|14006.6|248
1583991300000|2020-03-12 05:35:00|14011|14008|14009|14006|14013.8|14008.9|14008.8|14004.9|250
1583991600000|2020-03-12 05:40:00|14008.9|14005.9|14011.5|14008.5|14014.1|14011|14008.9|14005.9|343
1583991900000|2020-03-12 05:45:00|14011.4|14008.4|14014.1|14008.1|14014.7|14010.4|14011.1|14006.8|336
1583992200000|2020-03-12 05:50:00|14014|14008|14011.6|14008.6|14014.5|14009.9|14011|14007.1|324
1583992500000|2020-03-12 05:55:00|14011.5|14008.5|14014.8|14011.8|14016.6|14013.2|14011.3|14008.1|337
1583992800000|2020-03-12 06:00:00|14014.9|14011.9|14015.5|14012.5|14016.1|14013.1|14012.9|14008.6|333
1583993100000|2020-03-12 06:05:00|14015.6|14012.6|14012.3|14009.3|14015.6|14012.6|14011.3|14008.3|294
1583993400000|2020-03-12 06:10:00|14012.4|14009.4|14009|14006|14012.5|14009.5|14008.2|14005.2|308
1583993700000|2020-03-12 06:15:00|14009.1|14006.1|14006.4|14003.4|14010.4|14006.1|14006.3|14002.5|202
1583994000000|2020-03-12 06:20:00|14006.6|14003.6|14004.3|14001.3|14006.8|14003.8|13998.5|13994.9|280
1583994300000|2020-03-12 06:25:00|14004.2|14001.2|14010.5|14004.5|14010.5|14004.5|14003.3|13998.3|323
1583994600000|2020-03-12 06:30:00|14010.4|14004.4|14008.3|14005.3|14011.3|14007.8|14006.8|14002.3|225
1583994900000|2020-03-12 06:35:00|14008.2|14005.2|14006.9|14003.9|14013.1|14008.7|14006.8|14003.8|343
1583995200000|2020-03-12 06:40:00|14006.8|14003.8|14010.5|14007.5|14012|14008.1|14006.8|14003.6|296
1583995500000|2020-03-12 06:45:00|14010.6|14007.6|14007|14004|14011|14007.9|14006.5|14003.5|280
1583995800000|2020-03-12 06:50:00|14007.1|14004.1|14008|14005|14010.2|14006.2|14005.6|14002.6|243
1583996100000|2020-03-12 06:55:00|14008.2|14005.2|14003.6|14000.6|14008.2|14005.2|14002.2|13999|177
1583996400000|2020-03-12 07:00:00|14003.4|14000.4|14000.3|13997.3|14004.4|14001.4|13996.3|13993.3|455
1583996700000|2020-03-12 07:05:00|14000.4|13997.4|13995.7|13992.7|14001|13997.4|13994.6|13991.6|436
1583997000000|2020-03-12 07:10:00|13995.6|13992.6|13995.6|13992.6|13998.9|13995.9|13994.7|13991.7|438
1583997300000|2020-03-12 07:15:00|13995.7|13992.7|13997.1|13994.1|13999.4|13996.4|13993.2|13990.2|448
1583997600000|2020-03-12 07:20:00|13997.2|13994.2|13998.1|13995.1|13999.5|13996.5|13995.3|13992.3|366
1583997900000|2020-03-12 07:25:00|13997.9|13994.9|13999|13996|14004.1|13999.2|13997.2|13994.2|393
1583998200000|2020-03-12 07:30:00|13998.8|13995.8|13998.5|13995.5|14001.2|13997.7|13998.1|13995.1|312
1583998500000|2020-03-12 07:35:00|13998.4|13995.4|13996.9|13993.9|14000.2|13997.2|13994.6|13991.6|390
1583998800000|2020-03-12 07:40:00|13996.8|13993.8|13994.5|13991.5|13997.1|13994.1|13993.6|13990.6|345
1583999100000|2020-03-12 07:45:00|13994.4|13991.4|13998.2|13995.2|13999.2|13996.2|13994.3|13990.6|201
1583999400000|2020-03-12 07:50:00|13998.3|13995.3|14000.3|13997.3|14001.1|13998.1|13996.9|13993.9|230
1583999700000|2020-03-12 07:55:00|14000.4|13997.4|14000.2|13997.2|14001|13998|13999.3|13996.3|216
1584000000000|2020-03-12 08:00:00|14000.3|13997.3|14001.6|13998.6|14002.6|13999.6|14000.1|13995.8|237
1584000300000|2020-03-12 08:05:00|14001.7|13998.7|14000|13997|14002.1|13999.1|13994.7|13991.7|259
1584000600000|2020-03-12 08:10:00|14000.4|13997.4|13997.3|13994.3|14001.5|13997.6|13997.1|13993.3|196
1584000900000|2020-03-12 08:15:00|13996.7|13993.7|13995|13992|13998|13993.7|13992|13987.9|298
1584001200000|2020-03-12 08:20:00|13994.6|13991.6|13999.3|13996.3|14000.8|13997.8|13993.9|13990.9|268
1584001500000|2020-03-12 08:25:00|13999.5|13996.5|14001.6|13998.6|14002.9|13999.9|13999.4|13996.4|259
1584001800000|2020-03-12 08:30:00|14001.7|13998.7|14010.3|14007.3|14011.9|14007.4|14001.5|13997.8|266
1584002100000|2020-03-12 08:35:00|14010.2|14007.2|14012.6|14009.6|14014.4|14011|14010.2|14007.2|271
1584002400000|2020-03-12 08:40:00|14012.7|14009.7|14013.6|14007.6|14016.1|14011.6|14006.3|14003.3|324
1584002700000|2020-03-12 08:45:00|14013.5|14007.5|14010.6|14007.6|14013.6|14008.1|14006.6|14002.4|289
1584003000000|2020-03-12 08:50:00|14010.7|14007.7|14014.4|14011.4|14016.4|14013.4|14010|14007|241
1584003300000|2020-03-12 08:55:00|14014.3|14011.3|14013.8|14010.8|14017.2|14014.2|14013.3|14010.3|252
1584003600000|2020-03-12 09:00:00|14013.9|14010.9|14016.5|14013.5|14021.4|14017.6|14013.9|14010.9|226
1584003900000|2020-03-12 09:05:00|14016.4|14013.4|14016.1|14013.1|14018.1|14013.6|14012.7|14008.3|293
1584004200000|2020-03-12 09:10:00|14016.3|14013.3|14015.7|14012.7|14017.1|14013.4|14015.4|14010.2|195
1584004500000|2020-03-12 09:15:00|14015.8|14012.8|14018.3|14015.3|14021.4|14017.2|14015.3|14012.3|275
1584004800000|2020-03-12 09:20:00|14018.2|14015.2|14020|14017|14021.5|14017.5|14018.1|14014.6|288
1584005100000|2020-03-12 09:25:00|14020.1|14017.1|14017|14014|14020.2|14017.2|14015.2|14012.2|300
1584005400000|2020-03-12 09:30:00|14016.9|14013.9|14016.9|14013.9|14019.1|14015.9|14014.4|14011.4|235
1584005700000|2020-03-12 09:35:00|14017|14014|14020.7|14017.7|14022|14017.9|14015.8|14011.7|218
1584006000000|2020-03-12 09:40:00|14020.8|14017.8|14024.4|14021.4|14025.6|14021.8|14018.3|14015.3|224
1584006300000|2020-03-12 09:45:00|14024.5|14021.5|14020.4|14017.4|14026.2|14021.9|14017.5|14014.5|333
1584006600000|2020-03-12 09:50:00|14020.3|14017.3|14020.2|14017.2|14022.2|14018.2|14016.2|14012.2|337
1584006900000|2020-03-12 09:55:00|14020.3|14017.3|14025.8|14022.8|14026.4|14023.4|14020|14015.7|299
1584007200000|2020-03-12 10:00:00|14025.7|14022.7|14023.8|14020.8|14028.3|14024|14022.6|14019.6|252
1584007500000|2020-03-12 10:05:00|14023.7|14020.7|14022.9|14019.9|14023.8|14020.8|14021.9|14018.9|156
1584007800000|2020-03-12 10:10:00|14023|14020|14020.5|14017.5|14023.3|14020.3|14017.5|14013.1|202
1584008100000|2020-03-12 10:15:00|14020.6|14017.6|14018.1|14015.1|14024.7|14020.2|14017.9|14014.9|200
1584008400000|2020-03-12 10:20:00|14018.2|14015.2|14020|14017|14025.1|14020.7|14018.1|14015.1|223
1584008700000|2020-03-12 10:25:00|14020.1|14017.1|14019.8|14016.8|14022.5|14018.1|14019.2|14015.4|173
1584009000000|2020-03-12 10:30:00|14019.7|14016.7|14019.9|14016.9|14020.9|14017.9|14018.5|14015.5|243
1584009300000|2020-03-12 10:35:00|14019.8|14016.8|14019.7|14016.7|14024.7|14020.4|14019.4|14016.4|228
1584009600000|2020-03-12 10:40:00|14019.5|14016.5|14025.7|14019.7|14025.9|14020.8|14019.5|14016.5|182
1584009900000|2020-03-12 10:45:00|14025.8|14019.8|14024.6|14021.6|14027.7|14023.6|14021.6|14017.3|239
1584010200000|2020-03-12 10:50:00|14024.7|14021.7|14026.3|14023.3|14028.2|14023.7|14022.4|14017.9|228
1584010500000|2020-03-12 10:55:00|14026.4|14023.4|14028.9|14025.9|14030.2|14027.2|14026.2|14023.2|151
1584010800000|2020-03-12 11:00:00|14029|14026|14029|14026|14029.7|14026|14027.1|14023.1|201
1584011100000|2020-03-12 11:05:00|14028.9|14025.9|14032.6|14029.6|14035|14030|14028.9|14025.9|216
1584011400000|2020-03-12 11:10:00|14032.5|14029.5|14038.2|14032.2|14038.4|14034|14032.1|14028.4|192
1584011700000|2020-03-12 11:15:00|14038.3|14032.3|14035.5|14032.5|14038.3|14034.6|14035.5|14031.4|233
1584012000000|2020-03-12 11:20:00|14035.7|14032.7|14037.8|14034.8|14038.4|14035.4|14035.5|14032.5|195
1584012300000|2020-03-12 11:25:00|14038|14035|14038.4|14035.4|14038.9|14035.9|14036.3|14032.6|232
1584012600000|2020-03-12 11:30:00|14038.3|14035.3|14046.2|14043.2|14046.5|14043.4|14038.3|14035.3|239
1584012900000|2020-03-12 11:35:00|14046|14043|14050|14047|14050.3|14047.1|14045.4|14042.4|206
1584013200000|2020-03-12 11:40:00|14049.9|14046.9|14050.8|14047.8|14055.5|14051.1|14049.9|14046.9|263
1584013500000|2020-03-12 11:45:00|14050.9|14047.9|14050.6|14047.6|14055.6|14051|14050|14046|179
1584013800000|2020-03-12 11:50:00|14050.4|14047.4|14050.9|14047.9|14052.3|14048.2|14048.5|14044|156
1584014100000|2020-03-12 11:55:00|14050.8|14047.8|14043.7|14040.7|14051.1|14048.1|14043.6|14039.3|253
1584014400000|2020-03-12 12:00:00|14044.5|14041.5|14042.3|14039.3|14048.3|14043.7|14042.1|14037.5|559
1584014700000|2020-03-12 12:05:00|14042.2|14039.2|14047.1|14044.1|14049.2|14044.5|14039.9|14035.9|426
1584015000000|2020-03-12 12:10:00|14047|14044|14049.1|14046.1|14051.5|14047.2|14042.6|14037.6|495
1584015300000|2020-03-12 12:15:00|14049.8|14046.8|14055.1|14052.1|14056.8|14052.5|14048.6|14042.9|465
1584015600000|2020-03-12 12:20:00|14055|14052|14060.1|14057.1|14062.3|14058.3|14053.9|14050|392
1584015900000|2020-03-12 12:25:00|14060.4|14057.4|14057.2|14051.2|14063.3|14059.5|14053.8|14047.8|391
1584016200000|2020-03-12 12:30:00|14056.8|14050.8|14059.9|14053.9|14060.3|14054.3|14053.6|14047.6|480
1584016500000|2020-03-12 12:35:00|14060|14054|14058.5|14052.5|14060|14054|14053.2|14047.2|640
1584016800000|2020-03-12 12:40:00|14058.8|14052.8|14062.5|14056.5|14063.4|14057.4|14058.5|14052.5|448
1584017100000|2020-03-12 12:45:00|14062.7|14056.7|14052.3|14046.3|14063|14056.7|14047.6|14041.6|519
1584017400000|2020-03-12 12:50:00|14053.1|14047.1|14051.6|14045.6|14054|14048|14041.6|14035.6|641
1584017700000|2020-03-12 12:55:00|14050.9|14044.9|14063.5|14057.5|14064.7|14058.7|14050.8|14044.8|665
1584018000000|2020-03-12 13:00:00|14063.4|14057.4|14053.7|14047.7|14064.7|14058.7|14052.3|14046.3|648
1584018300000|2020-03-12 13:05:00|14053.8|14047.8|14041.7|14035.7|14054.4|14048.4|14041|14035|636
1584018600000|2020-03-12 13:10:00|14041.6|14035.6|14041.8|14035.8|14046.9|14040.9|14040.1|14034.5|646
1584018900000|2020-03-12 13:15:00|14041.7|14035.7|14055.2|14049.2|14057|14051|14041.5|14035.5|576
1584019200000|2020-03-12 13:20:00|14055.1|14049.1|14059.8|14053.8|14060.3|14054.3|14053.3|14047.3|373
1584019500000|2020-03-12 13:25:00|14059.9|14053.9|14059|14053|14060.3|14053.9|14056.2|14050.2|247
1584019800000|2020-03-12 13:30:00|14058.9|14052.9|14061.8|14055.8|14062.6|14056.3|14058.7|14052.7|254
1584020100000|2020-03-12 13:35:00|14062|14056|14061.3|14055.3|14062.6|14056.6|14060.1|14054.1|207
1584020400000|2020-03-12 13:40:00|14061.1|14055.1|14063.7|14057.7|14064.3|14058.3|14060.5|14054.5|339
1584020700000|2020-03-12 13:45:00|14063.3|14057.3|14065.9|14059.9|14065.9|14061.2|14060.5|14054.8|373
1584021000000|2020-03-12 13:50:00|14065|14059|14065.8|14059.8|14067.8|14061.8|14062.6|14058|377
1584021300000|2020-03-12 13:55:00|14066.1|14060.1|14054.2|14048.2|14066.1|14060.9|14053.6|14047.6|668
1584021600000|2020-03-12 14:00:00|14054.1|14048.1|14072.5|14066.5|14075.2|14069.2|14054|14048|705
1584021900000|2020-03-12 14:05:00|14072.6|14066.6|14084.1|14078.1|14088.6|14082.6|14072.6|14066.6|513
1584022200000|2020-03-12 14:10:00|14084.5|14078.5|14090.5|14084.5|14096.2|14090.2|14084.1|14078.1|591
1584022500000|2020-03-12 14:15:00|14090.8|14084.8|14090.3|14084.3|14095.9|14089.9|14088.2|14082.2|733
1584022800000|2020-03-12 14:20:00|14090.2|14084.2|14082.1|14076.1|14096|14091.4|14081|14075|617
1584023100000|2020-03-12 14:25:00|14082|14076|14079.4|14073.4|14082.8|14076.8|14077.2|14071.2|646
1584023400000|2020-03-12 14:30:00|14078.3|14072.3|14072.4|14066.4|14079.1|14073.1|14071.1|14065.1|616
1584023700000|2020-03-12 14:35:00|14072.5|14066.5|14076.2|14070.2|14079.3|14073.3|14070.7|14064.7|602
1584024000000|2020-03-12 14:40:00|14076.1|14070.1|14081.9|14075.9|14083.4|14077.4|14074|14068|616
1584024300000|2020-03-12 14:45:00|14081.4|14075.4|14079.5|14073.5|14083.8|14077.8|14078.7|14072.7|608
1584024600000|2020-03-12 14:50:00|14079.4|14073.4|14083|14077|14083.7|14077.7|14077.4|14071.4|631
1584024900000|2020-03-12 14:55:00|14083.1|14077.1|14087.3|14081.3|14088|14082|14081.7|14075.7|489
1584025200000|2020-03-12 15:00:00|14087.1|14081.1|14092.6|14086.6|14094.3|14088.3|14086.8|14080.8|616
1584025500000|2020-03-12 15:05:00|14092.9|14086.9|14101.6|14095.6|14102.5|14096.5|14092.7|14086.7|604
1584025800000|2020-03-12 15:10:00|14101.7|14095.7|14101.9|14095.9|14103|14097|14098|14092|532
1584026100000|2020-03-12 15:15:00|14102.4|14096.4|14094.9|14088.9|14102.7|14096.7|14094.9|14088.9|645
1584026400000|2020-03-12 15:20:00|14094.7|14088.7|14094|14088|14097|14091|14087.8|14081.8|701
1584026700000|2020-03-12 15:25:00|14094.2|14088.2|14093.2|14087.2|14095.7|14089.7|14090.4|14084.4|622
1584027000000|2020-03-12 15:30:00|14093.3|14087.3|14087.1|14084.1|14097.7|14091.7|14086.9|14080.9|648
1584027300000|2020-03-12 15:35:00|14089.1|14083.1|14093.4|14087.4|14098|14092|14088.4|14082.4|654
1584027600000|2020-03-12 15:40:00|14093.3|14087.3|14103.3|14097.3|14104|14098|14092.3|14086.3|675
1584027900000|2020-03-12 15:45:00|14102.8|14096.8|14100.6|14094.6|14105.7|14099.7|14099.5|14093.5|658
1584028200000|2020-03-12 15:50:00|14101|14095|14099.5|14093.5|14106.4|14101.2|14098.8|14092.8|653
1584028500000|2020-03-12 15:55:00|14099.6|14093.6|14104.8|14098.8|14105.4|14099.4|14097.6|14092.8|648
1584028800000|2020-03-12 16:00:00|14104.7|14098.7|14105.3|14099.3|14106.1|14101.7|14101.5|14095.5|665
1584029100000|2020-03-12 16:05:00|14105.4|14099.4|14103.8|14097.8|14106.4|14101.5|14102.1|14096.1|653
1584029400000|2020-03-12 16:10:00|14103.3|14097.3|14105.4|14099.4|14107.5|14101.5|14099.6|14094.7|602
1584029700000|2020-03-12 16:15:00|14105.7|14099.7|14103.9|14097.9|14107.3|14101.3|14100.1|14094.1|622
1584030000000|2020-03-12 16:20:00|14104|14098|14104.1|14098.1|14107.5|14101.5|14102.1|14096.1|672
1584030300000|2020-03-12 16:25:00|14104.7|14098.7|14103.6|14097.6|14106.7|14100.7|14102.7|14096.7|625
1584030600000|2020-03-12 16:30:00|14102.8|14096.8|14101.3|14095.3|14104.3|14098.3|14099.3|14093.3|581
1584030900000|2020-03-12 16:35:00|14100.9|14094.9|14102.7|14096.7|14104.1|14098.1|14099.9|14093.9|598
1584031200000|2020-03-12 16:40:00|14102.6|14096.6|14104.1|14098.1|14107.3|14101.3|14102.1|14096.1|349
1584031500000|2020-03-12 16:45:00|14104|14098|14101.8|14095.8|14105|14099|14099.9|14093.9|372
1584031800000|2020-03-12 16:50:00|14101.9|14095.9|14068.6|14062.6|14102.4|14096.4|14066.4|14060.4|661
1584032100000|2020-03-12 16:55:00|14068.7|14062.7|14061.1|14055.1|14077.7|14071.7|14058|14052|652
1584032400000|2020-03-12 17:00:00|14061.3|14055.3|14049.3|14043.3|14064|14057.4|14048|14042|505
1584032700000|2020-03-12 17:05:00|14048.6|14042.6|14040.5|14034.5|14052|14046|14038.4|14032.4|446
1584033000000|2020-03-12 17:10:00|14040.8|14034.8|14054.2|14048.2|14058.8|14052.8|14039.5|14033.5|468
1584033300000|2020-03-12 17:15:00|14054.5|14048.5|14064.4|14058.4|14067.2|14061.2|14054|14048|639
1584033600000|2020-03-12 17:20:00|14064.5|14058.5|14061.4|14055.4|14066.6|14060.6|14059.8|14053.8|588
1584033900000|2020-03-12 17:25:00|14061.9|14055.9|14054.3|14048.3|14062.8|14056.8|14053.2|14047.2|579
1584034200000|2020-03-12 17:30:00|14054.2|14048.2|14048.2|14042.2|14054.8|14048.8|14046.4|14040.4|386
1584034500000|2020-03-12 17:35:00|14048.5|14042.5|14052.9|14046.9|14052.9|14046.9|14048|14042|337
1584034800000|2020-03-12 17:40:00|14052.2|14046.2|14062.1|14056.1|14065.1|14059.1|14051|14045|574
1584035100000|2020-03-12 17:45:00|14062.5|14056.5|14058|14052|14064.5|14058.4|14055.8|14049.7|591
1584035400000|2020-03-12 17:50:00|14058.2|14052.2|14058.1|14052.1|14061.2|14055.2|14054|14048|580
1584035700000|2020-03-12 17:55:00|14058.4|14052.4|14065.3|14059.3|14066.2|14060.2|14056.5|14050.5|693
1584036000000|2020-03-12 18:00:00|14066|14060|14068.1|14061.9|14073|14066|14062.8|14055.3|482
1584036300000|2020-03-12 18:05:00|14068.9|14062.9|14070.1|14064.1|14073.5|14067.3|14067|14060.8|545
1584036600000|2020-03-12 18:10:00|14069.8|14063.8|14075.3|14064.1|14075.5|14067.4|14067.8|14061.8|508
1584036900000|2020-03-12 18:15:00|14073|14066|14076.2|14066.7|14086.2|14078.3|14071|14063.2|446
1584037200000|2020-03-12 18:20:00|14079.3|14065|14070.4|14064.4|14079.3|14068.7|14069.3|14061.6|412
1584037500000|2020-03-12 18:25:00|14069|14063|14083.3|14076.8|14085.5|14076.9|14068.6|14062.6|293
1584037800000|2020-03-12 18:30:00|14082.9|14076.9|14082.7|14076.7|14086.2|14078.6|14081.4|14073.9|203
1584038100000|2020-03-12 18:35:00|14082.3|14076.3|14090.9|14084.9|14092.2|14085.1|14080.7|14073|243
1584038400000|2020-03-12 18:40:00|14089.6|14083.6|14082.1|14076.1|14093.7|14086.3|14080.8|14074.8|342
1584038700000|2020-03-12 18:45:00|14082.9|14076.9|14087.7|14081.7|14090.8|14082.7|14081.9|14075.8|227
1584039000000|2020-03-12 18:50:00|14087.6|14081.6|14091.5|14085.5|14096.4|14088.5|14087.4|14080.4|259
1584039300000|2020-03-12 18:55:00|14091.4|14085.4|14096.4|14090.4|14098.5|14091.9|14091.3|14085.3|230
1584039600000|2020-03-12 19:00:00|14096.5|14090.5|14103.7|14097.7|14106.9|14100.4|14096|14090|357
1584039900000|2020-03-12 19:05:00|14104|14098|14093.6|14087.6|14104.1|14098.1|14093.6|14087.2|375
1584040200000|2020-03-12 19:10:00|14093.5|14087.5|14092.5|14086.5|14095.5|14089.5|14087.5|14081.5|381
1584040500000|2020-03-12 19:15:00|14092.4|14086.4|14098.3|14092.3|14099.4|14093.4|14091.8|14085.8|243
1584040800000|2020-03-12 19:20:00|14098.2|14092.2|14095.8|14089.8|14099.1|14093.1|14094.9|14088|190
1584041100000|2020-03-12 19:25:00|14095.7|14089.7|14097|14091|14097.6|14091.6|14094.9|14088.3|282
1584041400000|2020-03-12 19:30:00|14095.9|14089.9|14096.6|14090.6|14098.6|14091.7|14095.5|14089.5|223
1584041700000|2020-03-12 19:35:00|14096.5|14090.5|14096.9|14090.9|14099.1|14091.6|14095.7|14088.8|138
1584042000000|2020-03-12 19:40:00|14097|14091|14093.1|14086.2|14097.3|14091.3|14091.8|14083.6|237
1584042300000|2020-03-12 19:45:00|14093.7|14085.9|14085.2|14078.3|14095.2|14087.2|14084|14072.6|290
1584042600000|2020-03-12 19:50:00|14085.4|14078.4|14090.4|14084.4|14092.4|14085|14084.1|14070.5|266
1584042900000|2020-03-12 19:55:00|14090.7|14083.7|14095.1|14088.9|14097.5|14089.3|14089.9|14080.6|220
1584043200000|2020-03-12 20:00:00|14095.3|14087.9|14090.3|14082.5|14096.8|14088|14081.8|14068.2|362
1584043500000|2020-03-12 20:05:00|14089.4|14083.3|14085.5|14078.9|14092.8|14085.4|14083.7|14076|218
1584043800000|2020-03-12 20:10:00|14085.8|14078.6|14080.3|14073|14086.1|14078.6|14078.3|14066.5|137
1584044100000|2020-03-12 20:15:00|14080.1|14074.1|14089.3|14082.4|14093.4|14086.9|14078.6|14069.4|243
1584044400000|2020-03-12 20:20:00|14089.2|14083.2|14098.4|14090.3|14107.5|14098.9|14089.2|14080.5|353
1584044700000|2020-03-12 20:25:00|14098.6|14090.5|14106.4|14100.4|14109.9|14101.5|14098.2|14090.5|332
1584045000000|2020-03-12 20:30:00|14105.8|14099.8|14114.8|14108.8|14117.3|14111.3|14105.8|14099.6|248
1584045300000|2020-03-12 20:35:00|14114.7|14108.7|14117.6|14111.6|14118.8|14112.8|14113|14106.7|194
1584045600000|2020-03-12 20:40:00|14117.3|14111.3|14119.8|14113.8|14125.1|14116.6|14115.2|14108.8|190
1584045900000|2020-03-12 20:45:00|14120.3|14110.2|14107.7|14080.7|14130.7|14114.7|14094.2|14067.2|207
1584046200000|2020-03-12 20:50:00|14106.2|14079.2|14112.5|14085.5|14116.4|14089.4|14104.4|14077.4|198
1584046500000|2020-03-12 20:55:00|14112.7|14085.7|14112.8|14085.8|14116.8|14089.8|14093.6|14066.6|132
1584046800000|2020-03-12 21:00:00|14112.5|14085.5|14112.7|14085.7|14114.5|14087.5|14112.5|14085.5|18
1584047100000|2020-03-12 21:05:00|14112|14085|14113.1|14086.1|14113.9|14086.9|14111.2|14084.2|82
1584047400000|2020-03-12 21:10:00|14113.3|14086.3|14113.4|14086.4|14113.8|14086.8|14112|14085|62
1584047700000|2020-03-12 21:15:00|14112.8|14085.8|14113.1|14086.1|14113.4|14086.4|14112.3|14085.3|57
1584048000000|2020-03-12 21:20:00|14113.4|14086.4|14113.4|14086.4|14113.9|14086.9|14111.5|14084.5|62
1584048300000|2020-03-12 21:25:00|14113.1|14086.1|14113.4|14086.4|14114.3|14087.3|14111.5|14084.5|68
1584048600000|2020-03-12 21:30:00|14113.2|14086.2|14114.8|14087.8|14118.1|14091.1|14111.5|14084.5|62
1584048900000|2020-03-12 21:35:00|14118.3|14091.3|14113.4|14086.4|14118.3|14091.3|14113|14086|37
1584049200000|2020-03-12 21:40:00|14111.5|14084.5|14108.5|14081.5|14117.1|14090.1|14108.5|14081.5|91
1584049500000|2020-03-12 21:45:00|14109|14082|14102.4|14075.4|14126.1|14109.8|14093.6|14066.6|216
1584049800000|2020-03-12 21:50:00|14102.2|14075.2|14097.7|14070.7|14109.7|14082.7|14087.2|14060.2|144
1584050100000|2020-03-12 21:55:00|14099.5|14072.5|14099.9|14072.9|14105.4|14078.4|14097.4|14070.6|85
1584050400000|2020-03-12 22:00:00|14099.6|14073.1|14099.3|14073.1|14105.9|14078.9|14093.5|14066.7|168
1584050700000|2020-03-12 22:05:00|14099|14072.8|14099.1|14082.5|14108.7|14087.4|14076.9|14063.3|386
1584051000000|2020-03-12 22:10:00|14100|14081|14091.9|14074.6|14111.2|14089.2|14080.2|14065|295
1584051300000|2020-03-12 22:15:00|14094.1|14074.9|14079|14073|14098.2|14079.7|14076.7|14067.3|200
1584051600000|2020-03-12 22:20:00|14077.5|14071.5|14080.5|14070.8|14083.4|14072.8|14072.1|14063.6|309
1584051900000|2020-03-12 22:25:00|14081.6|14069.7|14076.4|14067.9|14086|14076.6|14073.6|14064.8|307
1584052200000|2020-03-12 22:30:00|14075.2|14067.8|14092.1|14074.4|14109.6|14084.3|14075.2|14067.8|377
1584052500000|2020-03-12 22:35:00|14095.5|14075.5|14120|14093|14120|14093|14086|14066.8|422
1584052800000|2020-03-12 22:40:00|14118.5|14091.5|14110.7|14083.7|14130.9|14109.3|14103|14079.9|329
1584053100000|2020-03-12 22:45:00|14107.5|14080.5|14115.7|14094.8|14128.4|14105.1|14104.4|14080.5|254
1584053400000|2020-03-12 22:50:00|14115.8|14094.7|14117.5|14096.1|14123.7|14103|14107.1|14092|206
1584053700000|2020-03-12 22:55:00|14116.4|14097.5|14106.1|14090|14116.4|14099.5|14097.6|14079.4|187
1584054000000|2020-03-12 23:00:00|14104.7|14089|14091.3|14075.5|14109.6|14098.4|14074.6|14064.1|336
1584054300000|2020-03-12 23:05:00|14097.7|14076|14083.8|14074.6|14102.7|14083.1|14078.2|14065.5|245
1584054600000|2020-03-12 23:10:00|14079.6|14073.6|14097.2|14084.1|14108.4|14097.5|14078.7|14071.9|229
1584054900000|2020-03-12 23:15:00|14094|14083.2|14096.8|14088.9|14101.7|14094.8|14089.2|14081.3|183
1584055200000|2020-03-12 23:20:00|14100.2|14088.2|14097.9|14090.9|14102.9|14093.1|14094.7|14086|135
1584055500000|2020-03-12 23:25:00|14100.9|14092.1|14086.4|14080.4|14100.9|14092.1|14086.3|14080.3|156
1584055800000|2020-03-12 23:30:00|14087.3|14079.5|14079.3|14073.2|14087.5|14080.2|14078.1|14068.3|149
1584056100000|2020-03-12 23:35:00|14081.9|14070.6|14075.8|14069.8|14082.9|14074.1|14075.6|14069.2|171
1584056400000|2020-03-12 23:40:00|14077.1|14071.1|14082.2|14076.2|14089.6|14080.7|14075.4|14069.4|272
1584056700000|2020-03-12 23:45:00|14083.4|14074.9|14092.4|14086.4|14096.8|14087.5|14078.9|14070.3|261
1584057000000|2020-03-12 23:50:00|14092.2|14086.2|14093.6|14087.6|14096.4|14088.2|14091.6|14084.6|210
1584057300000|2020-03-12 23:55:00|14093.8|14087.8|14100.9|14094.9|14106.3|14098.9|14093.5|14087.5|230
1584057600000|2020-03-13 00:00:00|14101.3|14095.3|14102.6|14096.6|14105.5|14098.4|14095.4|14089.4|354
1584057900000|2020-03-13 00:05:00|14101.9|14095.9|14106.8|14100.8|14110.5|14104.5|14101.6|14094.6|297
1584058200000|2020-03-13 00:10:00|14106.2|14100.2|14113.9|14107.9|14114.3|14108.3|14105.5|14099.5|223
1584058500000|2020-03-13 00:15:00|14113.8|14107.8|14119.5|14113.5|14120.9|14114.9|14109.7|14102.9|272
1584058800000|2020-03-13 00:20:00|14120.1|14114.1|14122.5|14116.5|14124|14118|14117.8|14111.8|245
1584059100000|2020-03-13 00:25:00|14122.3|14116.3|14140.2|14133.3|14143.7|14133.9|14121.7|14115.7|453
1584059400000|2020-03-13 00:30:00|14140.3|14133.2|14121.4|14115.4|14140.8|14134.1|14120.1|14114.1|380
1584059700000|2020-03-13 00:35:00|14121.3|14115.3|14120.1|14114.1|14124|14118|14118.6|14112.6|323
1584060000000|2020-03-13 00:40:00|14120.5|14114.5|14114.7|14108.7|14120.7|14114.7|14106.3|14100.3|385
1584060300000|2020-03-13 00:45:00|14114.9|14109.3|14122.7|14116.7|14126.8|14120.8|14113.5|14107.5|284
1584060600000|2020-03-13 00:50:00|14122.5|14116.5|14129.8|14123.8|14130.5|14124.5|14122.3|14116|336
1584060900000|2020-03-13 00:55:00|14128.7|14122.7|14138.2|14132.2|14138.9|14132.9|14124|14118|354
1584061200000|2020-03-13 01:00:00|14138.7|14132.7|14123.8|14117.8|14140.4|14134.4|14123.8|14117.8|423
1584061500000|2020-03-13 01:05:00|14124.2|14118.2|14119|14113|14124.9|14118.9|14117.7|14111.7|208
1584061800000|2020-03-13 01:10:00|14118.5|14112.5|14126|14120|14126.6|14120.6|14118.5|14112.5|258
1584062100000|2020-03-13 01:15:00|14125.9|14119.9|14129.3|14123.3|14133.6|14127.6|14125.6|14119.6|293
1584062400000|2020-03-13 01:20:00|14129|14123|14122.7|14116.7|14132.1|14126.1|14121.8|14115.8|327
1584062700000|2020-03-13 01:25:00|14122.9|14116.9|14117|14111|14126.1|14120.1|14116.3|14110.3|338
1584063000000|2020-03-13 01:30:00|14117.7|14111.7|14117|14111|14119.1|14113.1|14111.3|14104.4|384
1584063300000|2020-03-13 01:35:00|14117.2|14111.2|14122.9|14116.9|14126|14120|14116.8|14110.8|390
1584063600000|2020-03-13 01:40:00|14123|14117|14126.5|14120.5|14128.3|14122.3|14122.4|14116.4|378
1584063900000|2020-03-13 01:45:00|14126.7|14120.7|14124.4|14118.4|14128.2|14122.2|14123.7|14117.7|337
1584064200000|2020-03-13 01:50:00|14124.6|14118.6|14128.3|14122.3|14129.2|14123.2|14122.8|14116.8|342
1584064500000|2020-03-13 01:55:00|14128.7|14122.7|14130.4|14124.4|14130.8|14124.8|14127.5|14121.5|389
1584064800000|2020-03-13 02:00:00|14130.5|14124.5|14136.9|14130.9|14138.7|14132.7|14130.2|14124.2|325
1584065100000|2020-03-13 02:05:00|14136.8|14130.8|14126.3|14120.3|14139|14133|14126.1|14120.1|396
1584065400000|2020-03-13 02:10:00|14126.1|14120.1|14118.1|14112.1|14126.6|14120.6|14116.4|14110.4|349
1584065700000|2020-03-13 02:15:00|14117.4|14111.4|14117.7|14111.7|14122.1|14116.1|14116.8|14110.8|314
1584066000000|2020-03-13 02:20:00|14116.8|14110.8|14106.9|14100.9|14117.9|14111.9|14104.5|14098.5|478
1584066300000|2020-03-13 02:25:00|14106.3|14100.3|14107.2|14101.2|14109.4|14103.4|14105.5|14099.5|332
1584066600000|2020-03-13 02:30:00|14107.4|14101.4|14111.7|14105.7|14113.7|14107.7|14104.3|14098.3|393
1584066900000|2020-03-13 02:35:00|14111|14105|14113|14107|14117.1|14111.1|14111|14105|330
1584067200000|2020-03-13 02:40:00|14112.8|14106.8|14113|14107|14116.1|14110.6|14112|14106|337
1584067500000|2020-03-13 02:45:00|14113.3|14107.3|14105.3|14099.3|14113.3|14107.3|14105.2|14099.2|309
1584067800000|2020-03-13 02:50:00|14105.4|14099.4|14112.3|14106.3|14114.3|14108.3|14104.4|14098.4|339
1584068100000|2020-03-13 02:55:00|14112.4|14106.4|14110.3|14104.3|14112.9|14106.9|14108.7|14102.7|310
1584068400000|2020-03-13 03:00:00|14110.4|14104.4|14111.5|14105.5|14112.8|14106.8|14109.5|14103.5|327
1584068700000|2020-03-13 03:05:00|14111.8|14105.8|14122.6|14116.6|14122.9|14116.9|14111.5|14105.5|375
1584069000000|2020-03-13 03:10:00|14122.7|14116.7|14132.8|14126.8|14133.2|14127.2|14122.4|14116.4|402
1584069300000|2020-03-13 03:15:00|14132.5|14126.5|14128.3|14122.3|14133|14128.2|14127.1|14121.1|345
1584069600000|2020-03-13 03:20:00|14128.4|14122.4|14129.5|14123.5|14130.8|14124.8|14124.7|14118.7|275
1584069900000|2020-03-13 03:25:00|14129.8|14123.8|14131.1|14125.1|14132.6|14126.6|14127.7|14121.7|363
1584070200000|2020-03-13 03:30:00|14131.2|14125.2|14135.9|14129.9|14136.4|14130.4|14129.3|14124.2|378
1584070500000|2020-03-13 03:35:00|14135.7|14129.7|14130.5|14124.5|14135.8|14129.8|14129.6|14123.6|264
1584070800000|2020-03-13 03:40:00|14130.3|14124.3|14124.3|14118.3|14131.6|14127.2|14124|14118|283
1584071100000|2020-03-13 03:45:00|14124.2|14118.2|14124|14118|14127.3|14121.5|14121|14115.4|407
1584071400000|2020-03-13 03:50:00|14123.9|14117.9|14124|14118|14125.4|14120|14121.7|14116.5|291
1584071700000|2020-03-13 03:55:00|14125|14119|14128.2|14122.2|14129.1|14123.1|14122.9|14118|209
1584072000000|2020-03-13 04:00:00|14129.1|14123.1|14132.3|14126.3|14132.7|14127.7|14127|14121|270
1584072300000|2020-03-13 04:05:00|14132.2|14126.2|14128.8|14122.8|14132.3|14126.3|14126.5|14121|273
1584072600000|2020-03-13 04:10:00|14128.7|14122.7|14124.1|14118.1|14128.8|14123.1|14122.9|14117.8|249
1584072900000|2020-03-13 04:15:00|14124.6|14118.6|14126.6|14120.6|14128.2|14123.8|14123.6|14117.6|296
1584073200000|2020-03-13 04:20:00|14126.9|14120.9|14126.8|14120.8|14128.3|14122.3|14117.6|14111.6|360
1584073500000|2020-03-13 04:25:00|14126.7|14120.7|14113.7|14107.7|14126.9|14120.9|14111.3|14105.3|310
1584073800000|2020-03-13 04:30:00|14113.5|14107.5|14108.6|14102.6|14113.8|14107.8|14107.9|14101.9|257
1584074100000|2020-03-13 04:35:00|14108.5|14102.5|14104.7|14098.7|14109.4|14103.4|14103.7|14098.3|460
1584074400000|2020-03-13 04:40:00|14104.1|14098.1|14088.6|14082.6|14104.9|14098.9|14088.4|14082.4|522
1584074700000|2020-03-13 04:45:00|14088.7|14082.7|14095.9|14089.9|14095.9|14089.9|14076.3|14070.3|500
1584075000000|2020-03-13 04:50:00|14096.4|14090.4|14095.7|14089.7|14096.8|14090.8|14091.1|14085.1|256
1584075300000|2020-03-13 04:55:00|14095.6|14089.6|14092.1|14086.1|14097.9|14091.9|14090.6|14084.6|330
1584075600000|2020-03-13 05:00:00|14092.3|14086.3|14079.1|14073.1|14092.8|14086.8|14075.1|14069.1|463
1584075900000|2020-03-13 05:05:00|14079.9|14073.9|14079.1|14073.1|14081|14075|14073.1|14067.1|421
1584076200000|2020-03-13 05:10:00|14078.8|14072.8|14072.4|14066.4|14079.7|14074.9|14071.7|14065.7|408
1584076500000|2020-03-13 05:15:00|14073.2|14067.2|14069|14063|14075.4|14070.3|14067.2|14061.5|423
1584076800000|2020-03-13 05:20:00|14069.1|14063.1|14073.3|14067.3|14073.3|14067.3|14064.1|14059.9|507
1584077100000|2020-03-13 05:25:00|14073.2|14067.2|14081.5|14075.5|14081.8|14075.8|14072.4|14066.4|384
1584077400000|2020-03-13 05:30:00|14081.4|14075.4|14072.1|14066.1|14081.4|14075.4|14070|14064|256
1584077700000|2020-03-13 05:35:00|14070.8|14064.8|14068.6|14062.6|14072.2|14066.2|14066.8|14060.8|279
1584078000000|2020-03-13 05:40:00|14068.7|14062.7|14073|14067|14077.2|14071.2|14068.4|14062.4|385
1584078300000|2020-03-13 05:45:00|14074.6|14068.6|14079.8|14073.8|14080.5|14074.5|14072.9|14067.5|254
1584078600000|2020-03-13 05:50:00|14079.9|14073.9|14072.6|14066.6|14083.3|14077.3|14071.2|14066.3|344
1584078900000|2020-03-13 05:55:00|14073.3|14067.3|14082.7|14076.7|14089.9|14083.9|14073.3|14067.3|506
1584079200000|2020-03-13 06:00:00|14082.6|14076.6|14086.7|14080.7|14088.2|14083.2|14081.8|14075.8|394
1584079500000|2020-03-13 06:05:00|14086.6|14080.6|14082.5|14079.5|14086.7|14080.7|14081.6|14076.4|305
1584079800000|2020-03-13 06:10:00|14085|14079|14081.3|14075.3|14085|14079|14078.4|14072.4|281
1584080100000|2020-03-13 06:15:00|14081.4|14075.4|14075.5|14069.5|14082.7|14076.7|14073.8|14067.8|305
1584080400000|2020-03-13 06:20:00|14075.4|14069.4|14069.8|14063.8|14080.3|14074.3|14068|14062|370
1584080700000|2020-03-13 06:25:00|14069.9|14063.9|14068.1|14062.1|14070.4|14064.4|14065.6|14059.9|343
1584081000000|2020-03-13 06:30:00|14066.3|14063.3|14068.5|14062.5|14071.1|14065.9|14066.2|14060.6|385
1584081300000|2020-03-13 06:35:00|14068.6|14062.6|14067.9|14061.9|14071.3|14065.7|14065.2|14060.3|383
1584081600000|2020-03-13 06:40:00|14067.8|14061.8|14067.4|14061.4|14070.7|14064.7|14066.7|14060.7|374
1584081900000|2020-03-13 06:45:00|14067|14061|14066.5|14060.5|14067.8|14061.8|14065.5|14059.5|346
1584082200000|2020-03-13 06:50:00|14066.4|14060.4|14070.3|14064.3|14071.3|14065.3|14065.1|14060.1|256
1584082500000|2020-03-13 06:55:00|14069.4|14063.4|14067.3|14061.3|14070.6|14064.6|14065.4|14059.4|261
1584082800000|2020-03-13 07:00:00|14067.2|14061.2|14079.8|14073.8|14079.8|14073.8|14067|14061|361
1584083100000|2020-03-13 07:05:00|14080.1|14074.1|14082.4|14076.4|14083|14078|14075.4|14069.4|465
1584083400000|2020-03-13 07:10:00|14082.3|14076.3|14085.1|14079.1|14086.2|14080.2|14078.8|14073.8|356
1584083700000|2020-03-13 07:15:00|14085|14079|14086.1|14080.1|14089.7|14083.7|14083.4|14077.4|506
1584084000000|2020-03-13 07:20:00|14085.8|14079.8|14093.1|14087.1|14093.2|14087.4|14082.9|14078|511
1584084300000|2020-03-13 07:25:00|14093.6|14087.6|14093|14087|14095.2|14089.2|14089.2|14083.7|545
1584084600000|2020-03-13 07:30:00|14093.1|14087.1|14079.8|14073.8|14094.6|14089|14079.8|14073.8|521
1584084900000|2020-03-13 07:35:00|14079.7|14073.7|14071.1|14065.1|14081.5|14075.5|14069.5|14063.5|530
1584085200000|2020-03-13 07:40:00|14071.5|14065.5|14074.9|14068.9|14077|14071|14070|14064|516
1584085500000|2020-03-13 07:45:00|14075|14069|14079.4|14073.4|14085.2|14079.2|14073.5|14067.5|537
1584085800000|2020-03-13 07:50:00|14079.7|14073.7|14082.3|14076.3|14084.3|14078.7|14078.9|14072.9|483
1584086100000|2020-03-13 07:55:00|14082.5|14076.5|14084.6|14078.6|14088.4|14082.4|14080.1|14074.1|461
1584086400000|2020-03-13 08:00:00|14084.4|14078.4|14082.7|14076.7|14085.9|14079.9|14078.3|14073|567
1584086700000|2020-03-13 08:05:00|14082.6|14076.6|14084.3|14078.3|14084.9|14080.5|14076.9|14071.9|433
1584087000000|2020-03-13 08:10:00|14084.1|14078.1|14087.7|14084.7|14091.9|14087.7|14082.9|14078|501
1584087300000|2020-03-13 08:15:00|14087.8|14084.8|14084.4|14078.4|14089.9|14085.9|14082.7|14076.7|410
1584087600000|2020-03-13 08:20:00|14084.2|14078.2|14086.6|14080.6|14087.9|14083.2|14082.9|14077.6|461
1584087900000|2020-03-13 08:25:00|14086.7|14080.7|14087.7|14081.7|14089.1|14083.6|14083.4|14077.4|465
1584088200000|2020-03-13 08:30:00|14087.6|14081.6|14093.2|14087.2|14094|14089.3|14087.4|14081.5|449
1584088500000|2020-03-13 08:35:00|14091.6|14088.6|14093|14087|14093.9|14089|14090.3|14086|324
1584088800000|2020-03-13 08:40:00|14092.9|14086.9|14087.8|14081.8|14094.9|14089.9|14087.6|14081.6|406
1584089100000|2020-03-13 08:45:00|14087.7|14081.7|14090.9|14084.9|14095.5|14090.2|14087.7|14081.7|403
1584089400000|2020-03-13 08:50:00|14091.3|14085.3|14088|14082|14093.4|14088.8|14086.6|14081.4|425
1584089700000|2020-03-13 08:55:00|14087.9|14081.9|14089.2|14083.2|14090.4|14085.2|14082.7|14076.7|455
1584090000000|2020-03-13 09:00:00|14088.8|14082.8|14091.8|14085.8|14095.2|14089.2|14088.3|14082.3|440
1584090300000|2020-03-13 09:05:00|14091.9|14085.9|14088.9|14082.9|14095.7|14089.7|14088.8|14082.8|436
1584090600000|2020-03-13 09:10:00|14089|14083|14082|14076|14090|14084.4|14078.2|14072.5|351
1584090900000|2020-03-13 09:15:00|14081.9|14075.9|14071.2|14065.2|14081.9|14075.9|14070.7|14064.7|424
1584091200000|2020-03-13 09:20:00|14071.5|14065.5|14073|14067|14076|14070|14071|14065|448
1584091500000|2020-03-13 09:25:00|14073.2|14067.2|14069.6|14063.6|14073.9|14067.9|14069|14063|408
1584091800000|2020-03-13 09:30:00|14069.5|14063.5|14071.1|14065.1|14071.8|14065.8|14068.5|14062.5|325
1584092100000|2020-03-13 09:35:00|14071|14065|14070.2|14064.2|14071.4|14065.4|14068.5|14062.5|296
1584092400000|2020-03-13 09:40:00|14070.4|14064.4|14073.8|14067.8|14074.2|14068.2|14069.2|14063.2|347
1584092700000|2020-03-13 09:45:00|14073.7|14067.7|14072.5|14066.5|14076.3|14070.9|14072.1|14066.1|222
1584093000000|2020-03-13 09:50:00|14071.7|14065.7|14069.4|14063.4|14072.9|14068|14067.9|14063.1|280
1584093300000|2020-03-13 09:55:00|14067.7|14064.7|14081.8|14075.8|14081.8|14076.8|14065.5|14059.5|396
1584093600000|2020-03-13 10:00:00|14081.5|14075.5|14082.4|14076.4|14090.2|14084.2|14079.9|14074.6|396
1584093900000|2020-03-13 10:05:00|14082.7|14076.7|14085.4|14079.4|14086|14080|14081.7|14075.7|466
1584094200000|2020-03-13 10:10:00|14085.8|14079.8|14077|14071|14086.2|14080.2|14076|14070|410
1584094500000|2020-03-13 10:15:00|14077.3|14071.3|14079.3|14073.3|14080.7|14074.7|14076.3|14070.3|303
1584094800000|2020-03-13 10:20:00|14079.5|14073.5|14080.3|14074.3|14083.3|14077.3|14078.6|14072.6|328
1584095100000|2020-03-13 10:25:00|14080.4|14074.4|14081.9|14075.9|14085.4|14079.4|14079.6|14073.6|358
1584095400000|2020-03-13 10:30:00|14081.8|14075.8|14081.6|14075.6|14084.7|14078.7|14081.2|14075.2|377
1584095700000|2020-03-13 10:35:00|14081.3|14075.3|14089.3|14083.3|14089.4|14083.4|14081.2|14075.2|360
1584096000000|2020-03-13 10:40:00|14089.2|14083.2|14087.9|14081.9|14092.5|14086.5|14086|14080|416
1584096300000|2020-03-13 10:45:00|14088.1|14082.1|14088.4|14082.4|14089.5|14083.5|14086.6|14080.6|336
1584096600000|2020-03-13 10:50:00|14088.7|14082.7|14088|14082|14090.4|14084.4|14087.2|14081.2|403
1584096900000|2020-03-13 10:55:00|14087.4|14081.4|14085.9|14079.9|14089.3|14083.3|14085.3|14079.3|328
1584097200000|2020-03-13 11:00:00|14085.8|14079.8|14089.3|14083.3|14090.6|14084.6|14084.6|14078.6|407
1584097500000|2020-03-13 11:05:00|14088.9|14082.9|14089.3|14083.3|14090.3|14084.3|14087.1|14081.1|416
1584097800000|2020-03-13 11:10:00|14089.1|14083.1|14092.1|14086.1|14092.4|14086.4|14088.4|14082.4|390
1584098100000|2020-03-13 11:15:00|14092.2|14086.2|14098.3|14092.3|14100.2|14094.2|14090.6|14084.6|416
1584098400000|2020-03-13 11:20:00|14098.2|14092.2|14096.2|14090.2|14099.9|14093.9|14092.7|14086.7|376
1584098700000|2020-03-13 11:25:00|14096.5|14090.5|14101.4|14095.4|14102.1|14096.1|14095.2|14089.2|312
1584099000000|2020-03-13 11:30:00|14101.5|14095.5|14102.8|14096.8|14102.9|14096.9|14099.3|14093.3|310
1584099300000|2020-03-13 11:35:00|14102.7|14096.7|14108.2|14102.2|14108.9|14102.9|14102.3|14096.3|437
1584099600000|2020-03-13 11:40:00|14108.1|14102.1|14115.2|14109.2|14115.7|14109.7|14107.8|14101.8|410
1584099900000|2020-03-13 11:45:00|14116.1|14110.1|14115.7|14109.7|14120.5|14114.5|14115.7|14109.7|443
1584100200000|2020-03-13 11:50:00|14116.2|14110.2|14120.9|14114.9|14124.3|14118.3|14115.5|14109.5|434
1584100500000|2020-03-13 11:55:00|14121.4|14115.4|14116|14110|14121.6|14115.6|14113.6|14108.5|388
1584100800000|2020-03-13 12:00:00|14116.5|14110.5|14108|14102|14120.4|14114.4|14107.5|14101.5|557
1584101100000|2020-03-13 12:05:00|14108.1|14102.1|14104.6|14098.6|14109.1|14103.1|14094.9|14088.9|534
1584101400000|2020-03-13 12:10:00|14104.2|14098.2|14105.3|14099.3|14109.4|14103.4|14103.9|14097.9|450
1584101700000|2020-03-13 12:15:00|14105.7|14099.7|14099.5|14093.5|14106.2|14100.2|14096.4|14090.4|420
1584102000000|2020-03-13 12:20:00|14099.7|14093.7|14105.4|14099.4|14106.8|14100.8|14096.7|14090.7|332
1584102300000|2020-03-13 12:25:00|14105.5|14099.5|14103.9|14097.9|14108|14102|14103.4|14097.4|299
1584102600000|2020-03-13 12:30:00|14104.1|14098.1|14111.9|14105.9|14121.3|14115.3|14103.7|14097.7|507
1584102900000|2020-03-13 12:35:00|14112|14106|14118.1|14112.1|14119.1|14113.1|14108.2|14102.2|485
1584103200000|2020-03-13 12:40:00|14118|14112|14117.8|14111.8|14120.1|14114.1|14115.2|14109.2|500
1584103500000|2020-03-13 12:45:00|14117.9|14111.9|14115.6|14109.6|14118.3|14112.3|14115.6|14109.6|360
1584103800000|2020-03-13 12:50:00|14115.7|14109.7|14117.4|14111.4|14117.7|14111.7|14115.3|14109.3|424
1584104100000|2020-03-13 12:55:00|14117.5|14111.5|14123.7|14117.7|14124|14118|14116.6|14110.6|346
1584104400000|2020-03-13 13:00:00|14123.6|14117.6|14124.6|14118.6|14125|14119|14118.3|14113|359
1584104700000|2020-03-13 13:05:00|14124.7|14118.7|14125.4|14119.4|14126.8|14120.8|14124.4|14118.4|358
1584105000000|2020-03-13 13:10:00|14125.6|14119.6|14127.7|14121.7|14128.7|14122.7|14124.7|14118.7|304
1584105300000|2020-03-13 13:15:00|14127.8|14121.8|14124.8|14118.8|14128.7|14122.7|14124.5|14118.5|351
1584105600000|2020-03-13 13:20:00|14125|14119|14125.3|14119.3|14130.2|14124.2|14121.9|14116.5|330
1584105900000|2020-03-13 13:25:00|14125.4|14119.4|14124.4|14118.4|14127.4|14121.4|14123.6|14117.6|436
1584106200000|2020-03-13 13:30:00|14124.3|14118.3|14125.5|14119.5|14125.8|14121.2|14123.5|14117.5|555
1584106500000|2020-03-13 13:35:00|14125.6|14119.6|14131.5|14125.5|14132.5|14126.5|14121.9|14115.9|513
1584106800000|2020-03-13 13:40:00|14131.6|14125.6|14130.9|14124.9|14137.4|14131.4|14129.7|14124.5|617
1584107100000|2020-03-13 13:45:00|14131.6|14125.6|14131.4|14125.4|14135|14129|14126.3|14120.3|615
1584107400000|2020-03-13 13:50:00|14131.5|14125.5|14134.4|14128.4|14137.5|14131.5|14127.1|14121.1|664
1584107700000|2020-03-13 13:55:00|14134.1|14128.1|14134.2|14128.2|14135.5|14129.5|14131.5|14125.5|468
1584108000000|2020-03-13 14:00:00|14133.8|14127.8|14128|14122|14135.6|14129.6|14125.9|14119.9|477
1584108300000|2020-03-13 14:05:00|14127.9|14121.9|14122.6|14116.6|14128.9|14122.9|14119.7|14113.7|576
1584108600000|2020-03-13 14:10:00|14122.5|14116.5|14125|14119|14129.4|14123.4|14120.8|14114.8|631
1584108900000|2020-03-13 14:15:00|14124.9|14118.9|14117.2|14111.2|14129.4|14123.4|14116.2|14110.2|672
1584109200000|2020-03-13 14:20:00|14117.1|14111.1|14117.9|14111.9|14122.2|14116.2|14116.4|14110.4|656
1584109500000|2020-03-13 14:25:00|14118.5|14112.5|14117.3|14111.3|14121.5|14115.5|14115.6|14109.6|431
1584109800000|2020-03-13 14:30:00|14118.5|14112.5|14120.4|14114.4|14124.8|14118.8|14117.5|14111.5|515
1584110100000|2020-03-13 14:35:00|14120.6|14114.6|14114.9|14108.9|14121|14115|14114.4|14108.4|505
1584110400000|2020-03-13 14:40:00|14115.4|14109.4|14114.4|14108.4|14116.3|14110.3|14111.6|14105.6|431
1584110700000|2020-03-13 14:45:00|14114.3|14108.3|14106.5|14100.5|14114.7|14108.7|14106.4|14100.4|588
1584111000000|2020-03-13 14:50:00|14106.4|14100.4|14103.5|14097.5|14108.2|14102.2|14100.4|14094.4|493
1584111300000|2020-03-13 14:55:00|14103.2|14097.2|14109.4|14103.4|14111.6|14105.6|14102.7|14096.7|521
1584111600000|2020-03-13 15:00:00|14109.2|14103.2|14110.1|14104.1|14113.1|14107.1|14108.5|14102.5|567
1584111900000|2020-03-13 15:05:00|14110.3|14104.3|14110.9|14104.9|14116.1|14110.1|14109.5|14103.5|647
1584112200000|2020-03-13 15:10:00|14111.1|14105.1|14113|14107|14114.3|14108.3|14109.4|14103.4|594
1584112500000|2020-03-13 15:15:00|14113.3|14107.3|14117.1|14111.1|14118|14112|14112.2|14106.2|615
1584112800000|2020-03-13 15:20:00|14117.4|14111.4|14123|14117|14123.9|14117.9|14116.4|14110.4|617
1584113100000|2020-03-13 15:25:00|14123.1|14117.1|14130.3|14124.3|14131.1|14125.1|14121.1|14115.1|594
1584113400000|2020-03-13 15:30:00|14130.1|14124.1|14141.9|14135.9|14141.9|14135.9|14129.8|14123.8|653
1584113700000|2020-03-13 15:35:00|14142.3|14136.3|14151.9|14145.9|14152.6|14146.6|14139.8|14133.8|590
1584114000000|2020-03-13 15:40:00|14151.8|14145.8|14152.4|14146.4|14153.1|14148.6|14149.3|14143.3|625
1584114300000|2020-03-13 15:45:00|14152.3|14146.3|14159.9|14153.9|14162.9|14156.9|14148.8|14142.8|577
1584114600000|2020-03-13 15:50:00|14160.1|14154.1|14150.5|14144.5|14160.1|14154.1|14147.6|14141.6|633
1584114900000|2020-03-13 15:55:00|14150.7|14144.7|14178|14172|14181.1|14175.1|14150.7|14144.7|694
1584115200000|2020-03-13 16:00:00|14177.3|14171.3|14171.5|14165.5|14182.4|14176.4|14171.1|14165.1|662
1584115500000|2020-03-13 16:05:00|14171.4|14165.4|14166.6|14160.6|14176|14170|14166|14160|641
1584115800000|2020-03-13 16:10:00|14166.9|14160.9|14166|14160|14170|14164|14160.2|14154.2|661
1584116100000|2020-03-13 16:15:00|14165.9|14159.9|14157.1|14151.1|14170.3|14164.3|14156.2|14150|615
1584116400000|2020-03-13 16:20:00|14156.6|14150.6|14159|14153|14159.7|14153.7|14153.9|14147.9|522
1584116700000|2020-03-13 16:25:00|14159.5|14153.5|14158.9|14152.9|14169.3|14163.3|14158.3|14151.6|596
1584117000000|2020-03-13 16:30:00|14158.3|14152.3|14157.3|14151.3|14158.7|14152.7|14154.3|14148.1|396
1584117300000|2020-03-13 16:35:00|14157.5|14151.5|14159.1|14153.1|14164.3|14158.3|14155.4|14149.4|427
1584117600000|2020-03-13 16:40:00|14159|14153|14161.6|14155.6|14163.9|14157.9|14156.8|14150.8|532
1584117900000|2020-03-13 16:45:00|14161.2|14155.2|14160.7|14154.7|14161.8|14155.8|14155|14149|532
1584118200000|2020-03-13 16:50:00|14160.6|14154.6|14158.9|14152.9|14161.5|14155.5|14151.8|14145.8|614
1584118500000|2020-03-13 16:55:00|14158.8|14152.8|14161.5|14155.5|14166.3|14160.3|14158.2|14152.2|560
1584118800000|2020-03-13 17:00:00|14161|14155|14166.5|14160.5|14166.5|14160.5|14154.8|14148.8|526
1584119100000|2020-03-13 17:05:00|14166.4|14160.4|14163.7|14157.7|14167.6|14161.6|14156.7|14150.7|556
1584119400000|2020-03-13 17:10:00|14163.6|14157.6|14157.7|14151.7|14164.3|14158.3|14157.4|14151.4|548
1584119700000|2020-03-13 17:15:00|14157.6|14151.6|14159.9|14153.9|14163.9|14157.9|14157.1|14151.1|443
1584120000000|2020-03-13 17:20:00|14159.6|14153.6|14157.6|14151.6|14161.2|14155.2|14156.4|14150.4|456
1584120300000|2020-03-13 17:25:00|14157.7|14151.7|14163.2|14157.2|14165.3|14159.3|14157.3|14151.3|479
1584120600000|2020-03-13 17:30:00|14163.3|14157.3|14162.4|14156.4|14163.4|14157.4|14154.8|14148.8|557
1584120900000|2020-03-13 17:35:00|14163|14157|14161.5|14155.5|14165.3|14159.3|14159.4|14153.4|406
1584121200000|2020-03-13 17:40:00|14161.2|14155.2|14157.9|14151.9|14162.4|14156.4|14157.6|14151.6|507
1584121500000|2020-03-13 17:45:00|14158.2|14152.2|14152.8|14146.8|14158.8|14152.8|14151.7|14145.7|376
1584121800000|2020-03-13 17:50:00|14152.6|14146.6|14147.4|14141.4|14152.6|14146.6|14140.5|14134.5|520
1584122100000|2020-03-13 17:55:00|14147.6|14141.6|14141.8|14135.8|14148|14142|14141.6|14135.6|475
1584122400000|2020-03-13 18:00:00|14142.1|14136.1|14139.1|14133.1|14146.5|14140.5|14138.5|14132.5|482
1584122700000|2020-03-13 18:05:00|14138.9|14132.9|14132.7|14126.5|14149.1|14143.1|14131.5|14124|530
1584123000000|2020-03-13 18:10:00|14132.9|14126.9|14142.2|14136.2|14144.5|14138.5|14131.7|14124.3|562
1584123300000|2020-03-13 18:15:00|14142|14136|14149.3|14143.3|14150|14144|14142|14136|498
1584123600000|2020-03-13 18:20:00|14149.4|14143.4|14153.1|14147.1|14155.5|14149.5|14148.7|14142.7|521
1584123900000|2020-03-13 18:25:00|14152.7|14146.7|14166.6|14160.6|14166.6|14160.6|14151.1|14145.1|560
1584124200000|2020-03-13 18:30:00|14166.8|14160.8|14159.1|14153.1|14168.2|14162.2|14159|14153|584
1584124500000|2020-03-13 18:35:00|14159.5|14153.5|14160.3|14154.3|14163.1|14157.1|14158.1|14152.1|484
1584124800000|2020-03-13 18:40:00|14160|14154|14155.1|14149.1|14167.3|14161.3|14154.2|14148.2|489
1584125100000|2020-03-13 18:45:00|14154.9|14148.9|14159.7|14153.7|14160.2|14154.2|14153.3|14147.3|407
1584125400000|2020-03-13 18:50:00|14159.4|14153.4|14164.1|14158.1|14164.4|14158.4|14157.7|14151.7|495
1584125700000|2020-03-13 18:55:00|14164.2|14158.2|14161.3|14155.3|14164.3|14158.3|14159.4|14153.4|322
1584126000000|2020-03-13 19:00:00|14161.6|14155.6|14157.8|14151.8|14162.3|14156.3|14157.7|14151.7|232
1584126300000|2020-03-13 19:05:00|14157.9|14151.9|14156.4|14150.4|14159.1|14153.1|14155.6|14149.6|217
1584126600000|2020-03-13 19:10:00|14156.3|14150.3|14160|14154|14160.2|14154.2|14156.1|14150.1|188
1584126900000|2020-03-13 19:15:00|14159.9|14153.9|14161.2|14155.2|14161.2|14155.2|14159.6|14153.6|151
1584127200000|2020-03-13 19:20:00|14161.1|14155.1|14162.2|14156.2|14164.7|14158.7|14160.9|14154.9|202
1584127500000|2020-03-13 19:25:00|14162.4|14156.4|14163.2|14157.2|14165.4|14159.4|14160|14153.8|254
1584127800000|2020-03-13 19:30:00|14163.3|14157.3|14163.2|14155.2|14165.8|14159.8|14162.7|14153.4|238
1584128100000|2020-03-13 19:35:00|14163.5|14154.9|14162.6|14153.7|14164|14156.5|14161.2|14152.3|199
1584128400000|2020-03-13 19:40:00|14162.5|14154|14162.6|14156.6|14163.3|14157.2|14161.2|14152.7|217
1584128700000|2020-03-13 19:45:00|14162.4|14156.4|14161.5|14154.8|14162.9|14156.9|14159.2|14153.2|194
1584129000000|2020-03-13 19:50:00|14161.4|14154.7|14161|14154.3|14162.1|14155.3|14157.7|14151.7|333
1584129300000|2020-03-13 19:55:00|14160.8|14154.2|14145.6|14139.6|14161|14154.2|14144.9|14138.9|351
1584129600000|2020-03-13 20:00:00|14145.5|14139.5|14151.5|14145.5|14151.8|14145.8|14145.2|14139.2|276
1584129900000|2020-03-13 20:05:00|14151.4|14145.4|14171.5|14157.3|14173.8|14157.3|14151|14145|227
1584130200000|2020-03-13 20:10:00|14172.7|14155.3|14163.9|14157.2|14172.7|14157.8|14160.6|14151.9|274
1584130500000|2020-03-13 20:15:00|14163.8|14157.3|14161.8|14155.8|14163.8|14157.5|14161.8|14155.8|154
1584130800000|2020-03-13 20:20:00|14162.6|14156.6|14160.3|14154.3|14162.8|14156.6|14159.5|14153.5|156
1584131100000|2020-03-13 20:25:00|14160.4|14154.4|14155.6|14148.9|14161|14155|14154.1|14145|195
1584131400000|2020-03-13 20:30:00|14155.9|14149.9|14158.2|14142.9|14163.4|14151.8|14150.2|14137.3|179
1584131700000|2020-03-13 20:35:00|14158|14143|14160|14140.9|14162.8|14145.6|14155.2|14138.4|142
1584132000000|2020-03-13 20:40:00|14156.3|14141.7|14160.3|14138.7|14164.4|14141.7|14156.1|14136.1|189
1584132300000|2020-03-13 20:45:00|14161.3|14139.5|14166.2|14140.7|14167.4|14142.9|14158.2|14135.9|179
1584132600000|2020-03-13 20:50:00|14166.1|14140.6|14159.8|14141.5|14167.4|14146.4|14155.4|14137.1|199
1584132900000|2020-03-13 20:55:00|14159.4|14144|14164.3|14137.3|14165|14145.5|14157.2|14135.8|167
1584306000000|2020-03-15 21:00:00|14171.7|14164.7|14180.1|14169.6|14186.2|14169.6|14171.7|14157.4|37
1584306300000|2020-03-15 21:05:00|14179.4|14169.5|14167.2|14134.2|14182.1|14169.5|14161.6|14128.6|131
1584306600000|2020-03-15 21:10:00|14166.2|14133.2|14116.6|14099|14167.2|14134.2|14115.9|14082.9|246
1584306900000|2020-03-15 21:15:00|14117|14099.1|14117.6|14097.6|14132.3|14102.4|14114.2|14091.6|104
1584307200000|2020-03-15 21:20:00|14126.2|14099.3|14088.8|14081.8|14126.5|14099.3|14088.6|14070.8|176
1584307500000|2020-03-15 21:25:00|14093|14074.3|14092.5|14078.8|14107.3|14082.2|14088.9|14074.3|60
1584307800000|2020-03-15 21:30:00|14089.2|14082.2|14092.1|14080.9|14107.3|14083.3|14089.1|14074.3|66
1584308100000|2020-03-15 21:35:00|14093.8|14080.2|14088.5|14068.3|14100.4|14083.3|14080.4|14060|154
1584308400000|2020-03-15 21:40:00|14088.2|14068.5|14080.7|14062.3|14098.8|14069.6|14074.9|14053.4|104
1584308700000|2020-03-15 21:45:00|14081.8|14060.6|14077.3|14045.9|14092.4|14062.2|14068.3|14035.5|220
1584309000000|2020-03-15 21:50:00|14069.8|14040.7|14078.8|14045.8|14083|14050|14054.7|14021.7|139
1584309300000|2020-03-15 21:55:00|14077.9|14044.9|14078.3|14045.3|14081.9|14048.9|14056.4|14023.4|91
1584309600000|2020-03-15 22:00:00|14076.1|14046.9|14077.3|14044.3|14086.3|14053.3|14062|14035.4|217
1584309900000|2020-03-15 22:05:00|14077.5|14044.5|14101.8|14081.1|14105.7|14088.8|14073.5|14043.8|294
1584310200000|2020-03-15 22:10:00|14102.9|14088.2|14100.2|14092.4|14107.5|14094.5|14098.5|14081.2|235
1584310500000|2020-03-15 22:15:00|14101|14091.1|14116|14106.1|14130.4|14111.4|14096.4|14085.3|664
1584310800000|2020-03-15 22:20:00|14117.9|14106.2|14118|14110.2|14125.5|14113.7|14113.5|14099.2|533
1584311100000|2020-03-15 22:25:00|14120.6|14111.1|14111.2|14104.2|14125.7|14114.4|14109.8|14100.9|424
1584311400000|2020-03-15 22:30:00|14114.9|14104.8|14124.1|14105.7|14138.2|14114.4|14110.6|14101.4|601
1584311700000|2020-03-15 22:35:00|14124.5|14105.3|14123.4|14115|14131.7|14117.2|14117.9|14099.6|570
1584312000000|2020-03-15 22:40:00|14123.2|14113.4|14145.7|14134|14173.7|14147.3|14116.5|14108.4|549
1584312300000|2020-03-15 22:45:00|14145.6|14134.6|14145.9|14127.7|14159.2|14134.6|14128.1|14113.6|702
1584312600000|2020-03-15 22:50:00|14138.4|14116.8|14133.7|14125.1|14150|14135|14128.2|14113.8|654
1584312900000|2020-03-15 22:55:00|14137|14121.8|14141|14131|14148.1|14134|14131.2|14115.7|474
1584313200000|2020-03-15 23:00:00|14141.7|14130.6|14141.8|14126.6|14147.6|14135.3|14137.7|14122.2|406
1584313500000|2020-03-15 23:05:00|14142.7|14125.9|14141.2|14129.2|14144.9|14130.5|14137|14120.3|261
1584313800000|2020-03-15 23:10:00|14140.9|14130.4|14122.7|14114.7|14142.1|14131.1|14122|14111.4|453
1584314100000|2020-03-15 23:15:00|14123|14114.9|14127.8|14114.9|14130.5|14119.7|14121.5|14109.3|546
1584314400000|2020-03-15 23:20:00|14127.7|14115.1|14120.5|14113.9|14130|14120.7|14119.5|14109.5|597
1584314700000|2020-03-15 23:25:00|14120.8|14113.8|14123.1|14114.1|14126.9|14119.6|14119.8|14113.3|486
1584315000000|2020-03-15 23:30:00|14123.5|14114.3|14128.4|14121|14129.1|14121.8|14122.6|14113.1|589
1584315300000|2020-03-15 23:35:00|14128|14121.4|14128.1|14119.3|14133.4|14127.4|14126.7|14118.6|538
1584315600000|2020-03-15 23:40:00|14127.8|14119.7|14125.4|14119.4|14128.5|14121.7|14124.5|14117.6|234
1584315900000|2020-03-15 23:45:00|14125.3|14119.3|14116.8|14100.7|14126.6|14119.8|14107.4|14092.4|508
1584316200000|2020-03-15 23:50:00|14118.8|14099.4|14129.4|14109.6|14135.6|14112.1|14097.8|14087.6|654
1584316500000|2020-03-15 23:55:00|14130|14109|14131.7|14114.9|14156.5|14135.5|14121.3|14101.2|575
1584316800000|2020-03-16 00:00:00|14130.6|14115.3|14132.2|14114.7|14133.6|14122.3|14124.5|14113.4|585
1584317100000|2020-03-16 00:05:00|14133.4|14114.2|14148.7|14137|14161.9|14141.7|14129.2|14114.2|608
1584317400000|2020-03-16 00:10:00|14147.9|14137.6|14143.7|14137.5|14148.6|14141|14143.3|14136.4|447
1584317700000|2020-03-16 00:15:00|14144.8|14136.8|14142.8|14136.8|14145.2|14139.1|14142.2|14135.5|184
1584318000000|2020-03-16 00:20:00|14142.7|14136.7|14146.9|14139.9|14148.3|14141.9|14141.7|14135.7|251
1584318300000|2020-03-16 00:25:00|14146.8|14139.8|14149.5|14143.5|14150.2|14144|14145|14138.8|422
1584318600000|2020-03-16 00:30:00|14149.4|14143.4|14160.6|14154.1|14165.9|14156.3|14146.7|14140.7|480
1584318900000|2020-03-16 00:35:00|14160.3|14153.8|14169.6|14163.6|14186.8|14180.8|14159.8|14153.4|504
1584319200000|2020-03-16 00:40:00|14169.4|14163.3|14193.8|14187.7|14197.6|14191.3|14169.4|14163.2|488
1584319500000|2020-03-16 00:45:00|14194|14187.6|14183.3|14177.3|14195.3|14189.2|14183.3|14176.3|335
1584319800000|2020-03-16 00:50:00|14183.2|14177.2|14172.6|14166.6|14188|14177.7|14164|14157.9|442
1584320100000|2020-03-16 00:55:00|14172.5|14166.5|14172.9|14166.9|14176.3|14170.3|14171.3|14165.3|401
1584320400000|2020-03-16 01:00:00|14172.6|14166.6|14179.1|14173.1|14181.4|14174.7|14172.3|14166.3|492
1584320700000|2020-03-16 01:05:00|14180.2|14174.2|14178.4|14172.1|14182|14176|14177.9|14171.6|472
1584321000000|2020-03-16 01:10:00|14178.6|14172|14179.7|14173.7|14180.1|14174.5|14177.5|14171.5|259
1584321300000|2020-03-16 01:15:00|14179.5|14173.5|14185.7|14176.6|14186.8|14180.8|14177.7|14171.7|393
1584321600000|2020-03-16 01:20:00|14185.9|14176.3|14187.7|14181.7|14192|14184.2|14184.7|14176.3|485
1584321900000|2020-03-16 01:25:00|14187.9|14181.9|14187.2|14180.1|14191.8|14184.6|14186.4|14179.6|496
1584322200000|2020-03-16 01:30:00|14187.9|14180.3|14179.1|14173.1|14187.9|14181.1|14179|14173|321
1584322500000|2020-03-16 01:35:00|14179.3|14173.3|14182.5|14176.5|14186.4|14179.5|14177.2|14171.1|436
1584322800000|2020-03-16 01:40:00|14182.6|14176.6|14185.7|14179.7|14186.7|14181.4|14180.4|14174.4|383
1584323100000|2020-03-16 01:45:00|14186.1|14180.1|14180|14174|14186.9|14180.9|14179.1|14173.1|327
1584323400000|2020-03-16 01:50:00|14179.8|14173.8|14179.7|14173.7|14181.4|14175.4|14179.3|14173.3|374
1584323700000|2020-03-16 01:55:00|14179.8|14173.8|14185.7|14179.7|14186.2|14180.2|14179.3|14173.3|227
1584324000000|2020-03-16 02:00:00|14185.8|14179.8|14185.7|14178.3|14192.4|14186.4|14185.1|14178.1|326
1584324300000|2020-03-16 02:05:00|14185.3|14179.1|14196.1|14190.1|14196.5|14190.5|14181.5|14175|408
1584324600000|2020-03-16 02:10:00|14196|14190|14196.2|14190.2|14199.7|14194.1|14195.9|14189.9|230
1584324900000|2020-03-16 02:15:00|14196.3|14190.3|14191.3|14185.3|14197.9|14191.9|14191.1|14185.1|203
1584325200000|2020-03-16 02:20:00|14191.4|14185.4|14186.9|14180.9|14192.3|14186.3|14186.8|14180.8|278
1584325500000|2020-03-16 02:25:00|14186.8|14180.8|14184.2|14178.2|14190.6|14183.6|14183.6|14177.6|314
1584325800000|2020-03-16 02:30:00|14184.3|14178.3|14182.7|14176.7|14184.9|14178.9|14180.5|14175.8|268
1584326100000|2020-03-16 02:35:00|14182.5|14176.5|14183|14177|14184.7|14178.7|14182.5|14176.5|244
1584326400000|2020-03-16 02:40:00|14183.1|14177.1|14185.1|14179.1|14186.3|14180.3|14182.4|14176.4|221
1584326700000|2020-03-16 02:45:00|14185.3|14179.3|14184.9|14178.9|14186.6|14182.4|14182.5|14176.5|274
1584327000000|2020-03-16 02:50:00|14185|14179|14179.5|14173.5|14185.4|14179.4|14177.9|14171.9|313
1584327300000|2020-03-16 02:55:00|14179.3|14173.3|14181|14175|14184.2|14178.2|14174.8|14168.8|361
1584327600000|2020-03-16 03:00:00|14182.7|14176.7|14180.7|14174.7|14184.8|14178.8|14179.9|14173.9|334
1584327900000|2020-03-16 03:05:00|14180.9|14174.9|14177|14171|14181.8|14175.8|14175.4|14169.4|320
1584328200000|2020-03-16 03:10:00|14176.9|14170.9|14181.9|14174.9|14183.8|14177.8|14176.7|14170.7|194
1584328500000|2020-03-16 03:15:00|14181.8|14174.7|14184.7|14178.4|14193.3|14186.4|14176.7|14170.7|342
1584328800000|2020-03-16 03:20:00|14184.6|14178.6|14180|14174|14186.2|14179.3|14178.9|14172.9|275
1584329100000|2020-03-16 03:25:00|14179.9|14173.9|14180|14174|14180.6|14174.6|14178.3|14172.3|194
1584329400000|2020-03-16 03:30:00|14180.1|14174.1|14182.1|14176.1|14182.4|14176.4|14177.6|14172.7|177
1584329700000|2020-03-16 03:35:00|14182.2|14176.2|14187.6|14180.4|14187.8|14180.4|14181.7|14175.7|112
1584330000000|2020-03-16 03:40:00|14187.4|14180.3|14196.4|14190.4|14198.3|14190.8|14187|14178.8|211
1584330300000|2020-03-16 03:45:00|14196.5|14190.5|14192.7|14186.7|14198|14192|14192.1|14186.1|269
1584330600000|2020-03-16 03:50:00|14192.8|14186.8|14191.9|14185.9|14194.9|14188.9|14190.8|14184.8|236
1584330900000|2020-03-16 03:55:00|14192|14186|14187.5|14180.5|14192.4|14186.4|14180.9|14174.9|279
1584331200000|2020-03-16 04:00:00|14187.6|14181.1|14180.7|14174.7|14188.4|14181.8|14180.4|14174.4|200
1584331500000|2020-03-16 04:05:00|14180.6|14174.6|14176.3|14170.3|14181.1|14175.1|14176.3|14170.3|117
1584331800000|2020-03-16 04:10:00|14176.4|14170.4|14176.8|14170.8|14178.3|14172.3|14175.7|14169.7|108
1584332100000|2020-03-16 04:15:00|14177|14171|14175.9|14169.9|14177.4|14171.4|14173.6|14169.2|116
1584332400000|2020-03-16 04:20:00|14175.8|14169.8|14184.5|14178.5|14187|14181|14175.5|14169.5|183
1584332700000|2020-03-16 04:25:00|14184.7|14178.7|14187.2|14181.2|14189.1|14183.1|14184|14178|134
1584333000000|2020-03-16 04:30:00|14187.1|14181.1|14185.1|14177.2|14190.8|14186.1|14184.8|14176.7|182
1584333300000|2020-03-16 04:35:00|14185.5|14177.3|14186.1|14178.9|14186.2|14180.2|14184.8|14177.1|138
1584333600000|2020-03-16 04:40:00|14186.2|14178.3|14193.9|14187.9|14195.2|14189.2|14185.7|14177.9|163
1584333900000|2020-03-16 04:45:00|14194.1|14188.1|14195|14189|14195.3|14189.3|14193|14187|148
1584334200000|2020-03-16 04:50:00|14195.1|14189.1|14192.4|14186.4|14196|14190|14192.2|14186.2|111
1584334500000|2020-03-16 04:55:00|14192.3|14186.3|14192.6|14186.6|14193.2|14188.7|14191.7|14186|94
1584334800000|2020-03-16 05:00:00|14191.1|14188.1|14191.1|14185.1|14196.1|14191.6|14190.6|14184.7|137
1584335100000|2020-03-16 05:05:00|14191|14185|14188.6|14182.6|14191|14185|14183.9|14177.9|217
1584335400000|2020-03-16 05:10:00|14188.9|14182.9|14188.7|14182.7|14189.7|14183.9|14186.3|14182|143
1584335700000|2020-03-16 05:15:00|14188.5|14182.5|14179.9|14173.9|14188.8|14182.8|14176.9|14170.9|306
1584336000000|2020-03-16 05:20:00|14179.8|14173.8|14187|14181|14190.9|14184.9|14179.1|14173.1|305
1584336300000|2020-03-16 05:25:00|14186.4|14180.4|14183.7|14177.7|14187.1|14181.1|14182.5|14176.5|317
1584336600000|2020-03-16 05:30:00|14184.3|14177.8|14189.5|14183.5|14190.1|14184.1|14182.4|14176.4|286
1584336900000|2020-03-16 05:35:00|14189.4|14183.4|14188.7|14182.7|14189.4|14183.4|14185.9|14179.9|245
1584337200000|2020-03-16 05:40:00|14188.8|14182.8|14183.8|14177.8|14189.1|14183.1|14183.6|14177.6|243
1584337500000|2020-03-16 05:45:00|14183.6|14177.6|14183.8|14177.8|14184.1|14178.1|14181.9|14175.9|230
1584337800000|2020-03-16 05:50:00|14183.2|14177.2|14185.4|14179.4|14187.9|14181.9|14182.6|14176.6|244
1584338100000|2020-03-16 05:55:00|14185.3|14179.3|14182.4|14176|14185.4|14179.4|14180.9|14174.9|352
1584338400000|2020-03-16 06:00:00|14182.8|14176.1|14191.3|14185.3|14192.3|14186.3|14182.7|14175.1|360
1584338700000|2020-03-16 06:05:00|14191.4|14185.4|14191.4|14185.4|14192.5|14186.5|14190.9|14184.9|94
1584339000000|2020-03-16 06:10:00|14191.5|14185.5|14190.8|14184.8|14191.7|14186.9|14189.4|14184.7|81
1584339300000|2020-03-16 06:15:00|14190.4|14184.4|14193.4|14187.4|14194.6|14188.6|14189|14183|183
1584339600000|2020-03-16 06:20:00|14193.5|14187.5|14193|14187|14194.3|14188.3|14189.7|14185.2|207
1584339900000|2020-03-16 06:25:00|14193.1|14187.1|14199.3|14193.3|14199.5|14193.5|14192.4|14186.4|252
1584340200000|2020-03-16 06:30:00|14199.5|14193.5|14200.2|14197.2|14202.7|14198.2|14197.6|14191.6|284
1584340500000|2020-03-16 06:35:00|14201.5|14195.5|14199.3|14193.3|14201.5|14197.2|14196.8|14190.8|300
1584340800000|2020-03-16 06:40:00|14199.4|14193.4|14196.2|14190.2|14201.5|14195.5|14194.5|14188.5|214
1584341100000|2020-03-16 06:45:00|14195.9|14189.9|14192.9|14186.9|14196.8|14192|14189.8|14183.8|300
1584341400000|2020-03-16 06:50:00|14193|14187|14202.6|14196.6|14204|14199.2|14192.7|14186.7|320
1584341700000|2020-03-16 06:55:00|14202.5|14196.5|14204.5|14198.5|14204.8|14199.1|14201.6|14195.6|240
1584342000000|2020-03-16 07:00:00|14204.6|14198.6|14201.2|14195.2|14205.3|14200.8|14200.1|14193.6|499
1584342300000|2020-03-16 07:05:00|14201.7|14195.7|14206.5|14200.5|14206.7|14200.7|14200.5|14194.5|358
1584342600000|2020-03-16 07:10:00|14206.7|14200.7|14210.9|14204.9|14211.6|14207.6|14205.5|14199.5|376
1584342900000|2020-03-16 07:15:00|14211|14205|14213.7|14207.7|14214.8|14210.5|14209.9|14204.2|355
1584343200000|2020-03-16 07:20:00|14213.8|14207.8|14221.1|14215.1|14223.3|14218.9|14213.1|14207.1|395
1584343500000|2020-03-16 07:25:00|14221.2|14215.2|14226.4|14220.4|14227.5|14223.2|14218.9|14214.4|445
1584343800000|2020-03-16 07:30:00|14226.2|14220.2|14229|14226|14231|14228|14224.7|14218.7|430
1584344100000|2020-03-16 07:35:00|14229.1|14226.1|14221.5|14215.5|14231|14226.1|14220.4|14214.4|447
1584344400000|2020-03-16 07:40:00|14221.4|14215.4|14221.3|14215.3|14222.6|14217.4|14219.1|14213.1|459
1584344700000|2020-03-16 07:45:00|14221.2|14215.2|14222.3|14216.3|14223.3|14219|14218.8|14214.1|399
1584345000000|2020-03-16 07:50:00|14222.4|14216.4|14226.1|14223.1|14227.8|14223.5|14221.9|14215.9|446
1584345300000|2020-03-16 07:55:00|14226|14223|14222.8|14216.8|14227.6|14223.3|14222.8|14216.8|425
1584345600000|2020-03-16 08:00:00|14222.7|14216.7|14209.3|14206.3|14223|14217|14209.2|14204.5|573
1584345900000|2020-03-16 08:05:00|14209.4|14206.4|14203.5|14197.5|14209.4|14206.4|14201.6|14195.9|512
1584346200000|2020-03-16 08:10:00|14203.7|14197.7|14208|14202|14208.8|14202.8|14201.8|14195.8|503
1584346500000|2020-03-16 08:15:00|14207.9|14201.9|14206|14203|14208.2|14203.7|14204.4|14200|441
1584346800000|2020-03-16 08:20:00|14206.1|14203.1|14208.3|14202.3|14208.4|14204.4|14203.3|14199.4|425
1584347100000|2020-03-16 08:25:00|14208.2|14202.2|14205.8|14199.8|14210.6|14205.8|14205.4|14199.4|425
1584347400000|2020-03-16 08:30:00|14205.9|14199.9|14206.7|14200.7|14209.2|14204.4|14202.6|14198|437
1584347700000|2020-03-16 08:35:00|14206.6|14200.6|14213.4|14210.4|14215.1|14210.9|14205.2|14199.2|356
1584348000000|2020-03-16 08:40:00|14213.2|14210.2|14215.1|14212.1|14215.6|14212.5|14211.6|14205.6|369
1584348300000|2020-03-16 08:45:00|14215.3|14212.3|14220|14214|14220.9|14216.6|14215|14211.8|311
1584348600000|2020-03-16 08:50:00|14220.1|14214.1|14219.9|14213.9|14222|14217.7|14218.2|14213.4|360
1584348900000|2020-03-16 08:55:00|14220|14214|14213.3|14207.3|14220.7|14216.2|14211.8|14205.8|436
1584349200000|2020-03-16 09:00:00|14213.2|14207.2|14215.1|14209.1|14216.5|14211.8|14212.3|14207.1|431
1584349500000|2020-03-16 09:05:00|14215|14209|14211.6|14208.6|14218.4|14212.6|14211.6|14207.6|325
1584349800000|2020-03-16 09:10:00|14211.8|14208.8|14215.4|14209.4|14217.1|14211.9|14210.6|14206|425
1584350100000|2020-03-16 09:15:00|14215.3|14209.3|14218.8|14212.8|14219.3|14213.3|14214|14208.6|475
1584350400000|2020-03-16 09:20:00|14219|14213|14217.5|14211.5|14220|14214|14216.9|14211.1|372
1584350700000|2020-03-16 09:25:00|14217.6|14211.6|14218.5|14212.5|14219.9|14214.4|14217.1|14211.3|358
1584351000000|2020-03-16 09:30:00|14218.6|14212.6|14219.6|14213.6|14220.2|14214.2|14214.7|14208.7|395
1584351300000|2020-03-16 09:35:00|14219.5|14213.5|14220.1|14214.1|14221.8|14215.8|14218.3|14212.3|306
1584351600000|2020-03-16 09:40:00|14219.8|14213.8|14218|14212|14220.4|14214.4|14213.8|14207.3|462
1584351900000|2020-03-16 09:45:00|14218.1|14212.1|14220.7|14214.7|14221|14215|14216.3|14210.3|384
1584352200000|2020-03-16 09:50:00|14220.4|14214.4|14220.9|14214.9|14221.1|14215.1|14219.8|14213.8|241
1584352500000|2020-03-16 09:55:00|14220.5|14214.5|14221.5|14215.5|14221.5|14215.5|14219.3|14213.3|281
1584352800000|2020-03-16 10:00:00|14221.4|14215.4|14221.4|14215.4|14222.2|14216.2|14219.8|14213.8|360
1584353100000|2020-03-16 10:05:00|14221|14215|14221.1|14215.1|14222|14216.7|14218.2|14212.2|251
1584353400000|2020-03-16 10:10:00|14221|14215|14218.5|14212.5|14221|14215|14214.8|14208.8|357
1584353700000|2020-03-16 10:15:00|14218.7|14212.7|14216|14209.7|14221.7|14215.7|14215.7|14209.7|439
1584354000000|2020-03-16 10:20:00|14217.1|14211.1|14222.2|14216.2|14222.5|14216.5|14215.8|14209.8|558
1584354300000|2020-03-16 10:25:00|14222.3|14216.3|14220.1|14214.1|14223.1|14217.1|14218.1|14212.1|502
1584354600000|2020-03-16 10:30:00|14219.7|14213.7|14216.7|14210.7|14221.2|14215.2|14216.2|14210.2|547
1584354900000|2020-03-16 10:35:00|14217|14211|14218.1|14212.1|14218.7|14212.7|14216.2|14210.2|486
1584355200000|2020-03-16 10:40:00|14218.2|14212.2|14221.6|14215.6|14221.8|14215.8|14214.9|14208.9|419
1584355500000|2020-03-16 10:45:00|14221.5|14215.5|14221.2|14215.2|14222.1|14216.1|14219.4|14213.4|386
1584355800000|2020-03-16 10:50:00|14221.6|14215.6|14221.7|14215.7|14222.1|14216.1|14219.1|14213.1|457
1584356100000|2020-03-16 10:55:00|14221.6|14215.6|14220.7|14214.7|14222.1|14216.1|14219.5|14213.5|377
1584356400000|2020-03-16 11:00:00|14220.6|14214.6|14221.2|14215.2|14222.3|14216.3|14219.8|14213.8|405
1584356700000|2020-03-16 11:05:00|14220.7|14214.7|14223.1|14217.1|14224.1|14218.1|14220.7|14214.7|424
1584357000000|2020-03-16 11:10:00|14223.8|14217.8|14222.8|14216.8|14223.9|14217.9|14222.6|14216.6|202
1584357300000|2020-03-16 11:15:00|14223|14217|14223.2|14217.2|14223.7|14217.7|14222.4|14216.4|221
1584357600000|2020-03-16 11:20:00|14223.3|14217.3|14223.4|14220.4|14225.2|14220.5|14222.7|14216.7|263
1584357900000|2020-03-16 11:25:00|14223.5|14220.5|14221.4|14215.4|14225.1|14220.5|14219.9|14213.9|291
1584358200000|2020-03-16 11:30:00|14221.2|14215.2|14220.3|14214.3|14223|14217|14215.6|14209.6|448
1584358500000|2020-03-16 11:35:00|14220.2|14214.2|14220.6|14214.6|14223.8|14217.1|14219.4|14212.3|536
1584358800000|2020-03-16 11:40:00|14221.6|14215.6|14220.8|14214.8|14222.9|14216.9|14219.4|14213.4|417
1584359100000|2020-03-16 11:45:00|14221.6|14215.6|14220.3|14214.3|14222.7|14216.7|14216.4|14210.4|441
1584359400000|2020-03-16 11:50:00|14219.8|14213.8|14219.5|14213.5|14221.5|14215.5|14217.3|14211.2|381
1584359700000|2020-03-16 11:55:00|14219.6|14213.6|14215.8|14209.8|14221.6|14215.6|14215.6|14209.6|379
1584360000000|2020-03-16 12:00:00|14215.9|14209.9|14210.2|14204.2|14216.5|14210.5|14208.3|14202.3|562
1584360300000|2020-03-16 12:05:00|14210.5|14204.5|14218.5|14212.5|14218.7|14212.7|14210.5|14204.5|702
1584360600000|2020-03-16 12:10:00|14218.4|14212.4|14219.2|14213.2|14220.8|14214.8|14216.6|14210.6|556
1584360900000|2020-03-16 12:15:00|14219.5|14213.5|14220.4|14214.4|14221.5|14215.5|14218.6|14212.6|476
1584361200000|2020-03-16 12:20:00|14219.9|14213.9|14220.1|14214.1|14221.4|14215.4|14218.9|14212.9|558
1584361500000|2020-03-16 12:25:00|14220|14214|14219.4|14213.4|14221.4|14215.4|14218.1|14212.1|656
1584361800000|2020-03-16 12:30:00|14217.9|14211.9|14220.4|14214.4|14222.3|14216.3|14217.6|14211.6|628
1584362100000|2020-03-16 12:35:00|14220.7|14214.7|14225.4|14219.4|14226.4|14221.5|14219.5|14213.5|568
1584362400000|2020-03-16 12:40:00|14225.5|14219.5|14225.3|14219.3|14226.3|14221.6|14222.7|14216.7|604
1584362700000|2020-03-16 12:45:00|14225.2|14219.2|14224.7|14218.7|14227.3|14221.3|14221.9|14215.9|501
1584363000000|2020-03-16 12:50:00|14224.6|14218.6|14225.3|14219.3|14226.5|14220.5|14223.1|14217.1|526
1584363300000|2020-03-16 12:55:00|14225.4|14219.4|14227.7|14221.7|14228.5|14224|14223.8|14217.8|478
1584363600000|2020-03-16 13:00:00|14227.6|14221.6|14227.2|14221.2|14228.1|14222.7|14224.6|14218.8|528
1584363900000|2020-03-16 13:05:00|14227.3|14221.3|14225.1|14219.1|14228|14222|14222.6|14217.9|649
1584364200000|2020-03-16 13:10:00|14225.3|14219.3|14225.4|14219.4|14227.3|14221.3|14224.3|14218.3|625
1584364500000|2020-03-16 13:15:00|14226|14220|14227.9|14221.9|14229.3|14224.5|14225.8|14219.8|420
1584364800000|2020-03-16 13:20:00|14227.7|14221.7|14229.3|14223.3|14229.9|14225.2|14226.6|14221.5|347
1584365100000|2020-03-16 13:25:00|14229.4|14223.4|14229.7|14223.7|14230.2|14224.2|14228.6|14222.6|463
1584365400000|2020-03-16 13:30:00|14229.8|14223.8|14229.9|14223.9|14231.1|14225.1|14227.3|14221.3|461
1584365700000|2020-03-16 13:35:00|14229.6|14223.6|14230.4|14224.4|14231|14226.5|14227.1|14221.1|575
1584366000000|2020-03-16 13:40:00|14230.5|14224.5|14229|14223|14231.3|14226.6|14227.5|14221.5|575
1584366300000|2020-03-16 13:45:00|14228.9|14222.9|14220.8|14214.8|14230.8|14224.8|14219.5|14213.5|597
1584366600000|2020-03-16 13:50:00|14220.1|14214.1|14222.7|14216.7|14224.7|14218.7|14215.3|14209.3|618
1584366900000|2020-03-16 13:55:00|14222.8|14216.8|14217.4|14211.4|14223.4|14217.4|14212.9|14206.9|698
1584367200000|2020-03-16 14:00:00|14217.5|14211.5|14227.3|14221.3|14227.8|14221.8|14216.9|14210.9|690
1584367500000|2020-03-16 14:05:00|14227.4|14221.4|14222.2|14216.2|14227.9|14221.9|14214.9|14208.9|721
1584367800000|2020-03-16 14:10:00|14222|14216|14230.2|14224.2|14230.4|14224.4|14220.1|14214.1|572
1584368100000|2020-03-16 14:15:00|14230.3|14224.3|14231.5|14225.5|14232|14226|14225.7|14219.7|600
1584368400000|2020-03-16 14:20:00|14231.2|14225.2|14231.9|14225.9|14233.2|14227.2|14230.1|14224.1|433
1584368700000|2020-03-16 14:25:00|14232.3|14226.3|14232.1|14226.1|14233.5|14228.5|14226.1|14220.1|576
1584369000000|2020-03-16 14:30:00|14232|14226|14229|14223|14232.3|14226.3|14227.2|14221.2|480
1584369300000|2020-03-16 14:35:00|14229.1|14223.1|14225.9|14219.9|14230.2|14224.2|14222.6|14216.6|584
1584369600000|2020-03-16 14:40:00|14226|14220|14224|14218|14229|14223|14221.3|14214.6|612
1584369900000|2020-03-16 14:45:00|14223.9|14217.9|14220.4|14214.4|14223.9|14217.9|14215.9|14209.9|610
1584370200000|2020-03-16 14:50:00|14220.2|14214.2|14216.1|14210.1|14220.4|14214.4|14211.2|14205.2|669
1584370500000|2020-03-16 14:55:00|14216.2|14210.2|14218.2|14212.2|14219.8|14213.8|14214.3|14208.3|672
1584370800000|2020-03-16 15:00:00|14218.3|14212.3|14213.5|14207.5|14220.6|14214.6|14210.9|14204.9|631
1584371100000|2020-03-16 15:05:00|14213.2|14207.2|14203.6|14196.9|14215.1|14209.1|14201.6|14195.6|545
1584371400000|2020-03-16 15:10:00|14202.8|14196.8|14203.3|14197.3|14205.1|14199.1|14199.3|14191.8|728
1584371700000|2020-03-16 15:15:00|14202.6|14196.6|14202.9|14196.9|14206.1|14200.1|14200|14194|590
1584372000000|2020-03-16 15:20:00|14202.8|14196.8|14196.6|14190.6|14203.5|14197.5|14195.7|14189.7|584
1584372300000|2020-03-16 15:25:00|14196.3|14190.3|14184.6|14178.6|14196.4|14190.4|14183.8|14177.8|640
1584372600000|2020-03-16 15:30:00|14184.4|14178.4|14209.3|14195.6|14212.8|14202.2|14184.2|14178.2|578
1584372900000|2020-03-16 15:35:00|14209.7|14196.4|14201.4|14195.4|14213.5|14205.1|14200|14193.7|726
1584373200000|2020-03-16 15:40:00|14201.5|14195.5|14208.6|14202.6|14209|14203|14199.8|14193.8|629
1584373500000|2020-03-16 15:45:00|14208.4|14202.4|14208.1|14202.1|14209.4|14203.4|14203.1|14197.1|620
1584373800000|2020-03-16 15:50:00|14207.7|14201.7|14209.3|14203.3|14209.5|14203.5|14207.5|14201.5|224
1584374100000|2020-03-16 15:55:00|14209.2|14203.2|14205.4|14199.4|14214.9|14208.9|14205.3|14199.3|611
1584374400000|2020-03-16 16:00:00|14205.5|14199.5|14196.2|14190.2|14205.9|14199.9|14193.3|14189.2|673
1584374700000|2020-03-16 16:05:00|14196.1|14190.1|14196.2|14190.2|14198.5|14192.5|14190|14184|740
1584375000000|2020-03-16 16:10:00|14196.1|14190.1|14195.3|14189.3|14198.6|14192.6|14193.8|14187.8|726
1584375300000|2020-03-16 16:15:00|14195.5|14189.5|14199.8|14193.8|14201.9|14195.9|14193.7|14187.7|692
1584375600000|2020-03-16 16:20:00|14200.5|14194.5|14198.4|14192.4|14200.8|14194.8|14196.1|14190.1|572
1584375900000|2020-03-16 16:25:00|14198.3|14192.3|14196.7|14190.7|14198.9|14192.9|14194.2|14188.2|423
1584376200000|2020-03-16 16:30:00|14196.8|14190.8|14195.8|14189.8|14197.6|14191.6|14194.1|14188.1|433
1584376500000|2020-03-16 16:35:00|14196|14190|14195.9|14189.9|14197.7|14191.7|14194.7|14188.7|321
1584376800000|2020-03-16 16:40:00|14195.8|14189.8|14194.9|14188.9|14196.2|14190.2|14194.2|14188.2|274
1584377100000|2020-03-16 16:45:00|14195.4|14189.4|14196.5|14190.5|14200.7|14193.9|14194.9|14188.9|395
1584377400000|2020-03-16 16:50:00|14197.1|14191.1|14196.1|14190.1|14202.8|14196.8|14195.2|14189.2|543
1584377700000|2020-03-16 16:55:00|14196.2|14190.2|14192.8|14186.8|14198.4|14192.4|14191.9|14185.9|549
1584378000000|2020-03-16 17:00:00|14193|14187|14192.4|14186.4|14196.7|14190.7|14190.9|14184.9|632
1584378300000|2020-03-16 17:05:00|14192.3|14186.3|14190.7|14184.7|14194.8|14188.8|14190.4|14184.4|620
1584378600000|2020-03-16 17:10:00|14190.8|14184.8|14183.2|14177.2|14191.3|14185.3|14175.9|14169.9|527
1584378900000|2020-03-16 17:15:00|14183.1|14177.1|14189.5|14183.5|14190.7|14184.7|14181.7|14175.7|502
1584379200000|2020-03-16 17:20:00|14189.7|14183.7|14188.8|14182.8|14191.8|14185.8|14185.4|14179.4|515
1584379500000|2020-03-16 17:25:00|14188.9|14182.9|14187.6|14181.6|14189.8|14183.8|14186.3|14180.3|339
1584379800000|2020-03-16 17:30:00|14187.7|14181.7|14188.9|14182.9|14193.3|14187.3|14187.7|14181.7|518
1584380100000|2020-03-16 17:35:00|14189|14183|14189.2|14183.2|14190.2|14184.2|14188.3|14182.3|570
1584380400000|2020-03-16 17:40:00|14190|14184|14189|14183|14190|14184|14188.1|14182.1|568
1584380700000|2020-03-16 17:45:00|14189.1|14183.1|14186.6|14180.6|14189.4|14183.4|14185|14179|648
1584381000000|2020-03-16 17:50:00|14186.7|14180.7|14185.8|14179.8|14187.1|14181.1|14183.2|14177.2|667
1584381300000|2020-03-16 17:55:00|14186|14180|14183.4|14177.4|14186.2|14180.2|14181.3|14175.3|682
1584381600000|2020-03-16 18:00:00|14183.3|14177.3|14181.8|14175.8|14183.5|14177.5|14180.1|14174.1|721
1584381900000|2020-03-16 18:05:00|14182.1|14176.1|14186.6|14180.6|14186.9|14180.9|14178.2|14172.2|695
1584382200000|2020-03-16 18:10:00|14186.1|14180.1|14185.3|14179.3|14187.4|14181.4|14184|14178|590
1584382500000|2020-03-16 18:15:00|14185.2|14179.2|14185.4|14179.4|14186.5|14180.5|14184.2|14178.2|297
1584382800000|2020-03-16 18:20:00|14185.3|14179.3|14185.8|14179.8|14186.2|14180.2|14184.7|14178.7|240
1584383100000|2020-03-16 18:25:00|14185.6|14179.6|14185|14179|14186|14180|14183.8|14177.8|337
1584383400000|2020-03-16 18:30:00|14185.1|14179.1|14179.3|14173.3|14186.2|14180.2|14178.4|14172.4|515
1584383700000|2020-03-16 18:35:00|14179|14173|14181.4|14175.4|14182.4|14176.4|14178.7|14172.7|547
1584384000000|2020-03-16 18:40:00|14181.5|14175.5|14183.1|14177.1|14184.9|14178.9|14180.4|14174.4|436
1584384300000|2020-03-16 18:45:00|14183|14177|14186.3|14180.3|14188.2|14182.2|14182.9|14176.9|367
1584384600000|2020-03-16 18:50:00|14186.4|14180.4|14186.7|14180.7|14188.2|14182.2|14185|14179|440
1584384900000|2020-03-16 18:55:00|14186.6|14180.6|14190.1|14184.1|14191|14185|14186.5|14180.5|477
1584385200000|2020-03-16 19:00:00|14189.9|14183.9|14201.4|14194.7|14202|14195.4|14189|14183|550
1584385500000|2020-03-16 19:05:00|14201.2|14194.8|14200.6|14194.6|14207|14196.8|14200.1|14191.3|593
1584385800000|2020-03-16 19:10:00|14200.8|14194.8|14200.7|14194.7|14201.6|14195.3|14199.7|14191.3|531
1584386100000|2020-03-16 19:15:00|14200.5|14194.5|14199.1|14193.1|14201.9|14194.6|14197.2|14190.7|523
1584386400000|2020-03-16 19:20:00|14199.2|14193.2|14197.9|14191.9|14200.8|14194.1|14197.5|14190.4|476
1584386700000|2020-03-16 19:25:00|14197.8|14191.8|14197.1|14191.1|14199|14193|14195.7|14189.7|542
1584387000000|2020-03-16 19:30:00|14196.7|14190.7|14196.7|14190.7|14198.5|14192.5|14195.5|14189.5|501
1584387300000|2020-03-16 19:35:00|14197|14191|14197.3|14191.3|14198.1|14192.1|14195.7|14189.5|266
1584387600000|2020-03-16 19:40:00|14197.5|14191.5|14198.8|14192.5|14199.3|14193|14196.7|14190|332
1584387900000|2020-03-16 19:45:00|14198.1|14192.1|14203.7|14192.6|14205|14195.8|14196.8|14187.6|463
1584388200000|2020-03-16 19:50:00|14203.2|14191.9|14203.3|14189.7|14213.3|14201|14199.3|14189|742
1584388500000|2020-03-16 19:55:00|14204.4|14191.5|14210.5|14202.1|14214.4|14204.4|14200.8|14189.2|591
1584388800000|2020-03-16 20:00:00|14210.8|14202.5|14209.4|14201|14213.8|14205|14209|14200.2|520
1584389100000|2020-03-16 20:05:00|14211.2|14201.7|14208.1|14200.3|14211.6|14203.4|14208|14200.1|273
1584389400000|2020-03-16 20:10:00|14208|14200.1|14210|14199.8|14210.9|14202.6|14205.2|14198.4|265
1584389700000|2020-03-16 20:15:00|14208.3|14199.1|14210.2|14203.4|14212.6|14205.2|14207.4|14199|326
1584390000000|2020-03-16 20:20:00|14212.6|14204.2|14209.2|14201.8|14213|14205.4|14207.3|14199.2|362
1584390300000|2020-03-16 20:25:00|14209.8|14201.1|14208.9|14202.9|14215|14206.7|14207.9|14199.2|295
1584390600000|2020-03-16 20:30:00|14210.1|14204.1|14208.5|14198.8|14211|14204.6|14205.6|14196.7|162
1584390900000|2020-03-16 20:35:00|14209.1|14198.3|14211|14205|14211.2|14205.2|14204.9|14195.2|125
1584391200000|2020-03-16 20:40:00|14210.3|14204.3|14209.7|14203.7|14212.3|14205.4|14208.9|14201.1|138
1584391500000|2020-03-16 20:45:00|14210|14204|14211.2|14205.2|14211.4|14205.4|14209.7|14202.7|65
1584391800000|2020-03-16 20:50:00|14209.7|14203.7|14208.7|14182.9|14214.8|14205.2|14193.6|14176.2|180
1584392100000|2020-03-16 20:55:00|14207.3|14180.3|14215.2|14202.7|14218.7|14206.8|14200.6|14175.5|278
1584392400000|2020-03-16 21:00:00|14215.5|14202.9|14211.4|14203.2|14224.5|14205.1|14211.4|14202.6|66
1584392700000|2020-03-16 21:05:00|14210|14204|14209.3|14203.3|14214.7|14204.8|14209.2|14199.2|91
1584393000000|2020-03-16 21:10:00|14209.4|14203.4|14205.2|14178.2|14214.1|14204.9|14203.7|14176.7|158
1584393300000|2020-03-16 21:15:00|14205.3|14178.3|14205|14178|14207.2|14180.2|14203.5|14176.5|154
1584393600000|2020-03-16 21:20:00|14205.5|14178.5|14205.1|14178.1|14207.2|14180.2|14203.4|14176.4|142
1584393900000|2020-03-16 21:25:00|14205.5|14178.5|14204.5|14177.5|14207.2|14180.2|14203.5|14176.5|127
1584394200000|2020-03-16 21:30:00|14205.4|14178.4|14205|14178|14207.2|14180.2|14203.4|14176.4|150
1584394500000|2020-03-16 21:35:00|14206.9|14179.9|14205|14178|14213.4|14189.8|14203.2|14176.2|156
1584394800000|2020-03-16 21:40:00|14204.9|14177.9|14204.3|14177.3|14207.1|14180.1|14203.2|14176.2|127
1584395100000|2020-03-16 21:45:00|14208.3|14181.3|14204.2|14177.2|14208.3|14182.2|14203.7|14176.7|119
1584395400000|2020-03-16 21:50:00|14203.8|14176.8|14206.3|14179.3|14209.1|14182.2|14203.4|14176.4|131
1584395700000|2020-03-16 21:55:00|14207.7|14180.7|14206.3|14182.2|14209.8|14182.8|14204.3|14177.3|162
1584396000000|2020-03-16 22:00:00|14207.1|14180.1|14207|14180|14215.9|14205.3|14201.9|14174.9|333
1584396300000|2020-03-16 22:05:00|14211.6|14199.6|14212.9|14205.6|14220.5|14210|14200.3|14177.8|315
1584396600000|2020-03-16 22:10:00|14214.4|14206.7|14213.5|14205.6|14220.5|14208|14195.8|14182.6|228
1584396900000|2020-03-16 22:15:00|14216.2|14201.6|14213.8|14205|14221.4|14211.6|14211.3|14200.2|166
1584397200000|2020-03-16 22:20:00|14213.6|14204.3|14213.3|14204.5|14215.5|14206.9|14213.3|14202.4|92
1584397500000|2020-03-16 22:25:00|14215|14206.9|14213.7|14204.3|14216.6|14206.9|14213.3|14202.6|86
1584397800000|2020-03-16 22:30:00|14214.3|14203.8|14213.7|14204.3|14215.7|14204.6|14213.3|14202.7|78
1584398100000|2020-03-16 22:35:00|14214.2|14203.7|14214.4|14203.5|14215.6|14204.6|14213.4|14202.4|91
1584398400000|2020-03-16 22:40:00|14213.5|14204.5|14209.5|14182.5|14219.8|14209.2|14203.9|14179.6|325
1584398700000|2020-03-16 22:45:00|14209.4|14182.4|14212.3|14199.3|14231.9|14213.5|14202.7|14179.5|522
1584399000000|2020-03-16 22:50:00|14216.6|14204.8|14211.5|14193.2|14223.9|14208.2|14197.4|14182.1|636
1584399300000|2020-03-16 22:55:00|14210.8|14192.8|14206.2|14195.1|14218.9|14204.2|14200.3|14185.9|335
1584399600000|2020-03-16 23:00:00|14205.2|14197|14199.6|14193.6|14223.4|14199.8|14196.9|14184.3|424
1584399900000|2020-03-16 23:05:00|14200.3|14191.4|14207.2|14193.1|14209|14199.6|14198.4|14189.5|409
1584400200000|2020-03-16 23:10:00|14204.6|14194.3|14205.7|14199.7|14209.9|14202.2|14204.6|14193.9|359
1584400500000|2020-03-16 23:15:00|14207.3|14199.6|14205.7|14198.1|14209|14201.8|14203.5|14197.2|344
1584400800000|2020-03-16 23:20:00|14206|14198|14207.8|14201|14210.3|14202.9|14204.9|14197.4|255
1584401100000|2020-03-16 23:25:00|14207.1|14201.1|14212.9|14206.9|14213.7|14207.3|14206.8|14199.2|221
1584401400000|2020-03-16 23:30:00|14213|14207|14220.9|14214.9|14221.2|14215.2|14211.5|14205.5|349
1584401700000|2020-03-16 23:35:00|14221|14215|14225.6|14216.1|14229.1|14219.8|14220.6|14214.6|331
1584402000000|2020-03-16 23:40:00|14225.7|14216.5|14221.5|14209.5|14226.2|14217.7|14219.3|14207.5|323
1584402300000|2020-03-16 23:45:00|14219.3|14207.7|14224.5|14214.6|14227.5|14217.9|14215.4|14203.7|444
1584402600000|2020-03-16 23:50:00|14224.7|14214.3|14230.8|14224.8|14233.3|14227.3|14223.1|14213.8|408
1584402900000|2020-03-16 23:55:00|14230.6|14224.6|14229.8|14223.8|14234.8|14228.8|14226.8|14220.4|461
1584403200000|2020-03-17 00:00:00|14229.4|14223.4|14224.1|14218.1|14230.8|14224.8|14211.4|14205.3|489
1584403500000|2020-03-17 00:05:00|14223.9|14217.9|14228.3|14220.8|14229.6|14223.6|14217.9|14211.9|356
1584403800000|2020-03-17 00:10:00|14228|14221|14226.4|14219.6|14229.1|14222.9|14224.6|14217.9|450
1584404100000|2020-03-17 00:15:00|14227.4|14219.3|14227.5|14218.9|14229.3|14222.5|14223.7|14216.9|507
1584404400000|2020-03-17 00:20:00|14225.9|14218.6|14224.3|14218.3|14228.3|14221.8|14223.9|14217.2|420
1584404700000|2020-03-17 00:25:00|14224.4|14218.4|14227.7|14218.1|14227.7|14219.5|14224.2|14217.2|175
1584405000000|2020-03-17 00:30:00|14227.2|14218.2|14226|14220|14227.2|14220.7|14224|14217.4|204
1584405300000|2020-03-17 00:35:00|14226.1|14220.1|14227|14221|14228.3|14222.3|14225.9|14219.9|232
1584405600000|2020-03-17 00:40:00|14227.1|14221.1|14216.5|14210.5|14227.1|14221.1|14216|14210|327
1584405900000|2020-03-17 00:45:00|14216.8|14210.8|14213.8|14207.8|14216.9|14210.9|14213|14207|296
1584406200000|2020-03-17 00:50:00|14213.7|14207.7|14212.4|14206.4|14215.8|14209.8|14212.1|14206.1|332
1584406500000|2020-03-17 00:55:00|14212.6|14206.6|14194.6|14188.6|14213.7|14207.7|14193.8|14187.8|437
1584406800000|2020-03-17 01:00:00|14194.3|14188.3|14194.2|14188.2|14199.1|14191.8|14192.1|14186.1|517
1584407100000|2020-03-17 01:05:00|14194.1|14188.1|14200.4|14194.4|14202.4|14196.4|14194|14188|488
1584407400000|2020-03-17 01:10:00|14200.5|14194.5|14206.5|14200.5|14208.2|14202.2|14198.7|14192.7|328
1584407700000|2020-03-17 01:15:00|14206.4|14200.4|14193.8|14187.8|14208.7|14202.7|14193.6|14187.6|357
1584408000000|2020-03-17 01:20:00|14193.6|14187.6|14198|14192|14198.7|14192.7|14190.3|14184.3|409
1584408300000|2020-03-17 01:25:00|14198.1|14192.1|14196.4|14190.4|14199|14193|14195|14189|334
1584408600000|2020-03-17 01:30:00|14196.5|14190.5|14181.2|14175.2|14196.5|14190.5|14181.1|14175.1|422
1584408900000|2020-03-17 01:35:00|14181.8|14175.8|14180.4|14174.4|14182.3|14176.3|14176.5|14170.5|344
1584409200000|2020-03-17 01:40:00|14180.5|14174.5|14187.7|14181.4|14188.8|14182.8|14180.4|14174.4|383
1584409500000|2020-03-17 01:45:00|14187.6|14181.3|14189|14183|14190.5|14184.5|14186.6|14180.6|337
1584409800000|2020-03-17 01:50:00|14188.7|14182.7|14194.5|14188.5|14195.9|14190.7|14188.7|14182.7|466
1584410100000|2020-03-17 01:55:00|14194.3|14188.3|14196.5|14190.5|14197.3|14191.3|14192.2|14186.8|378
1584410400000|2020-03-17 02:00:00|14196.3|14190.3|14189.7|14183.7|14196.8|14190.8|14187|14181|398
1584410700000|2020-03-17 02:05:00|14189.5|14183.5|14185.7|14182.7|14190.5|14184.5|14185.5|14180.9|364
1584411000000|2020-03-17 02:10:00|14185.8|14182.8|14194.3|14188.3|14199.2|14193.2|14185.7|14181.2|387
1584411300000|2020-03-17 02:15:00|14194.4|14188.4|14199|14193|14200.8|14196.3|14193.3|14187.3|289
1584411600000|2020-03-17 02:20:00|14199.6|14193.6|14197.5|14191.5|14199.8|14193.8|14195.3|14189.3|409
1584411900000|2020-03-17 02:25:00|14197.6|14191.6|14200.9|14194.9|14204.9|14198.9|14196.3|14190.3|452
1584412200000|2020-03-17 02:30:00|14200.8|14194.8|14193.4|14190.4|14201.1|14195.1|14193.4|14187.9|334
1584412500000|2020-03-17 02:35:00|14193.2|14190.2|14187.2|14181.2|14195.1|14190.5|14184.9|14178.9|324
1584412800000|2020-03-17 02:40:00|14187.1|14181.1|14188.5|14182.5|14188.5|14182.7|14184.6|14178.6|289
1584413100000|2020-03-17 02:45:00|14188.4|14182.4|14181.9|14178.9|14189.1|14183.1|14181.7|14177|292
1584413400000|2020-03-17 02:50:00|14181.8|14178.8|14180.7|14177.7|14187.1|14181.4|14180.6|14176.4|300
1584413700000|2020-03-17 02:55:00|14180.8|14177.8|14205.7|14199.7|14206|14200|14180.5|14177.5|435
1584414000000|2020-03-17 03:00:00|14205.8|14199.8|14207|14201|14222.4|14216.4|14204.8|14198.8|531
1584414300000|2020-03-17 03:05:00|14206.9|14200.9|14201.2|14195.2|14210.6|14205.1|14198.1|14192.1|318
1584414600000|2020-03-17 03:10:00|14201.1|14195.1|14204.7|14198.7|14205.7|14199.7|14197.5|14191.5|463
1584414900000|2020-03-17 03:15:00|14205.8|14199.8|14203.2|14197.2|14206.8|14200.6|14201.7|14195.2|451
1584415200000|2020-03-17 03:20:00|14203.1|14197.1|14203.2|14197.2|14203.4|14197.4|14200.6|14194.6|346
1584415500000|2020-03-17 03:25:00|14203.4|14197.4|14200.9|14194.9|14203.7|14197.7|14199.2|14193.2|259
1584415800000|2020-03-17 03:30:00|14200.8|14194.8|14201.3|14195.3|14201.6|14195.6|14199.9|14193.9|242
1584416100000|2020-03-17 03:35:00|14201.5|14195.5|14207|14201|14209|14203|14199.7|14194.9|301
1584416400000|2020-03-17 03:40:00|14206.9|14200.9|14205.6|14199.4|14207.2|14201.2|14201|14195|247
1584416700000|2020-03-17 03:45:00|14205.7|14199.6|14208.3|14202.3|14209.6|14203.6|14205.4|14199.3|273
1584417000000|2020-03-17 03:50:00|14208.4|14202.4|14214.8|14208.8|14215.8|14209.8|14205.3|14199.3|352
1584417300000|2020-03-17 03:55:00|14214.7|14208.7|14215.6|14209.6|14216.3|14210.3|14213.8|14207.8|193
1584417600000|2020-03-17 04:00:00|14215.7|14209.7|14216.9|14210.9|14217.1|14212|14214.6|14208.6|231
1584417900000|2020-03-17 04:05:00|14216.8|14210.8|14206.8|14200.8|14217|14212.7|14205|14199|291
1584418200000|2020-03-17 04:10:00|14206.7|14200.7|14204.8|14198.8|14207.6|14201.6|14202.7|14198|292
1584418500000|2020-03-17 04:15:00|14204.9|14198.9|14206.9|14200.9|14208|14202|14204.8|14198.8|282
1584418800000|2020-03-17 04:20:00|14206.7|14200.7|14206.6|14200.6|14207.7|14201.7|14203.9|14197.9|232
1584419100000|2020-03-17 04:25:00|14206.5|14200.5|14207.3|14201.3|14207.9|14201.6|14205.8|14199.8|298
1584419400000|2020-03-17 04:30:00|14207.4|14201.4|14204.7|14198.7|14208.1|14202|14204.6|14198.6|255
1584419700000|2020-03-17 04:35:00|14204.8|14198.8|14203.3|14197.3|14206.2|14201.1|14202.1|14196.1|255
1584420000000|2020-03-17 04:40:00|14203.2|14197.2|14203.5|14197.5|14203.8|14197.8|14202.6|14196.6|213
1584420300000|2020-03-17 04:45:00|14203.6|14197.6|14201.1|14195.1|14204.3|14198.3|14199|14193.9|206
1584420600000|2020-03-17 04:50:00|14201|14195|14200.7|14194.7|14201.7|14196.9|14199.2|14194.5|138
1584420900000|2020-03-17 04:55:00|14200.6|14194.6|14200.5|14194.5|14202.2|14196.8|14197.7|14193.1|234
1584421200000|2020-03-17 05:00:00|14198.9|14195.9|14201.7|14195.7|14202|14197.5|14198.6|14194|214
1584421500000|2020-03-17 05:05:00|14201.8|14195.8|14200.8|14194.8|14201.9|14196.5|14198.8|14194.3|173
1584421800000|2020-03-17 05:10:00|14200.9|14194.9|14200.5|14197.5|14202.1|14197.8|14199.4|14194.1|176
1584422100000|2020-03-17 05:15:00|14200.8|14197.8|14199.8|14196.8|14202.2|14198.2|14199.1|14195.7|216
1584422400000|2020-03-17 05:20:00|14199.9|14196.9|14200.7|14197.7|14202|14197.8|14199.1|14194.8|162
1584422700000|2020-03-17 05:25:00|14200.6|14197.6|14200.8|14197.8|14202.6|14198.6|14200.4|14196|186
1584423000000|2020-03-17 05:30:00|14200.7|14197.7|14201|14198|14202.6|14198.9|14200.5|14196|130
1584423300000|2020-03-17 05:35:00|14201.1|14198.1|14200.6|14197.6|14202.2|14198.2|14200.4|14196|112
1584423600000|2020-03-17 05:40:00|14200.7|14197.7|14200.4|14197.4|14202.1|14197.8|14198.7|14194.3|195
1584423900000|2020-03-17 05:45:00|14200.3|14197.3|14208.7|14202.7|14210.1|14205.3|14199.8|14195.3|260
1584424200000|2020-03-17 05:50:00|14208.8|14202.8|14210.7|14204.7|14212.3|14208|14208|14202.8|286
1584424500000|2020-03-17 05:55:00|14210.6|14204.6|14220|14217|14221.9|14217.1|14208.8|14204.5|339
1584424800000|2020-03-17 06:00:00|14219.9|14216.9|14221.4|14218.4|14223.4|14218.7|14218.2|14213.7|409
1584425100000|2020-03-17 06:05:00|14221.3|14218.3|14231.6|14225.6|14234.7|14230.6|14221.3|14217.9|537
1584425400000|2020-03-17 06:10:00|14231.7|14225.7|14229|14223|14235.1|14229.1|14228.2|14222.2|451
1584425700000|2020-03-17 06:15:00|14229.1|14223.1|14226.7|14220.7|14231.1|14225.1|14225.2|14220.7|384
1584426000000|2020-03-17 06:20:00|14226.6|14220.6|14219.3|14213.3|14226.6|14222.2|14216.4|14212.6|426
1584426300000|2020-03-17 06:25:00|14219.4|14213.4|14215.8|14209.8|14219.9|14214.5|14214|14208|316
1584426600000|2020-03-17 06:30:00|14215|14209|14224.9|14218.9|14225.6|14219.6|14213|14207|330
1584426900000|2020-03-17 06:35:00|14224.8|14218.8|14222.4|14216.4|14225|14219|14220.6|14214.6|282
1584427200000|2020-03-17 06:40:00|14222.2|14216.2|14219.4|14213.4|14223.3|14217.3|14219|14213|196
1584427500000|2020-03-17 06:45:00|14219.1|14213.1|14220.1|14214.1|14221.5|14215.5|14218.9|14212.9|258
1584427800000|2020-03-17 06:50:00|14219.8|14213.8|14214.2|14208.2|14220.2|14214.2|14214.2|14208.2|306
1584428100000|2020-03-17 06:55:00|14211.8|14205.8|14206.8|14200.8|14213.2|14207.2|14206.3|14199.9|291
1584428400000|2020-03-17 07:00:00|14206.6|14200.6|14213.3|14207.3|14213.9|14207.9|14206.4|14200.4|407
1584428700000|2020-03-17 07:05:00|14213.2|14207.2|14211|14205|14213.3|14207.5|14207.1|14201.7|332
1584429000000|2020-03-17 07:10:00|14211.1|14205.1|14213|14207|14214.1|14208.1|14208.5|14202.5|379
1584429300000|2020-03-17 07:15:00|14212.9|14206.9|14217.2|14211.2|14218|14212|14209.3|14203|470
1584429600000|2020-03-17 07:20:00|14217.1|14211.1|14213.7|14207.7|14217.2|14211.2|14212.8|14206.8|444
1584429900000|2020-03-17 07:25:00|14213.8|14207.8|14213.9|14207.9|14215.6|14209.6|14212.8|14206.8|311
1584430200000|2020-03-17 07:30:00|14213.8|14207.8|14221.3|14215.3|14222.2|14216.2|14213.1|14207.1|348
1584430500000|2020-03-17 07:35:00|14221.4|14215.4|14218.6|14212.6|14222.8|14216.8|14216.6|14210.6|410
1584430800000|2020-03-17 07:40:00|14218.7|14212.7|14218.1|14212.1|14219.4|14215.1|14216.5|14211.1|353
1584431100000|2020-03-17 07:45:00|14217.9|14211.9|14211.8|14205.8|14218|14213.9|14211|14205.8|353
1584431400000|2020-03-17 07:50:00|14212.3|14206.3|14212.8|14206.8|14216.5|14210.8|14211.4|14206.1|398
1584431700000|2020-03-17 07:55:00|14212.5|14206.5|14217.2|14211.2|14217.6|14212.8|14210.3|14206.2|352
1584432000000|2020-03-17 08:00:00|14217.3|14211.3|14212.3|14209.3|14217.5|14212.8|14208.7|14203.8|425
1584432300000|2020-03-17 08:05:00|14212.2|14209.2|14213.9|14207.9|14215.8|14210.3|14210.3|14206.1|383
1584432600000|2020-03-17 08:10:00|14213.8|14207.8|14223.6|14217.6|14225.5|14219.5|14211.6|14207|335
1584432900000|2020-03-17 08:15:00|14223.3|14217.3|14222.6|14216.6|14225.4|14220.4|14218.8|14214.6|314
1584433200000|2020-03-17 08:20:00|14222.7|14216.7|14226.6|14220.6|14227.1|14221.1|14220.2|14215.6|309
1584433500000|2020-03-17 08:25:00|14226.7|14220.7|14230|14224|14231.2|14226.2|14224.4|14219.9|313
1584433800000|2020-03-17 08:30:00|14230.1|14224.1|14231.3|14228.3|14232.7|14228.5|14228.9|14223.9|287
1584434100000|2020-03-17 08:35:00|14231.5|14228.5|14235.3|14232.3|14235.5|14232.5|14230|14226.5|303
1584434400000|2020-03-17 08:40:00|14235.2|14232.2|14234.8|14231.8|14236.2|14233.1|14233.8|14229.1|278
1584434700000|2020-03-17 08:45:00|14235.3|14232.3|14236.3|14233.3|14236.8|14233.8|14233.4|14228.4|312
1584435000000|2020-03-17 08:50:00|14236.2|14233.2|14238.1|14235.1|14238.3|14235.3|14236|14233|227
1584435300000|2020-03-17 08:55:00|14238.2|14235.2|14245.1|14239.1|14245.8|14239.8|14235.9|14230.3|365
1584435600000|2020-03-17 09:00:00|14245.5|14239.5|14246.2|14240.2|14249.1|14245.4|14244.1|14238.1|421
1584435900000|2020-03-17 09:05:00|14246.3|14240.3|14245.5|14239.5|14247.4|14241.4|14242|14236|430
1584436200000|2020-03-17 09:10:00|14245.8|14239.8|14243.1|14240.1|14247.7|14241.7|14242.9|14238.6|267
1584436500000|2020-03-17 09:15:00|14243|14240|14248.3|14242.3|14248.7|14242.7|14243|14239.9|366
1584436800000|2020-03-17 09:20:00|14248.2|14242.2|14255.9|14249.9|14258.9|14252.9|14247.5|14241.5|308
1584437100000|2020-03-17 09:25:00|14256|14250|14259.9|14253.9|14261.2|14255.2|14255.2|14249.2|242
1584437400000|2020-03-17 09:30:00|14259.8|14253.8|14264.2|14261.2|14265.5|14261.2|14259.7|14253.7|318
1584437700000|2020-03-17 09:35:00|14264.1|14261.1|14266.6|14260.6|14267.5|14262.5|14262.4|14257.9|423
1584438000000|2020-03-17 09:40:00|14266.8|14260.8|14265.4|14259.4|14267.1|14261.5|14261.2|14256.7|360
1584438300000|2020-03-17 09:45:00|14265.5|14259.5|14264.1|14258.1|14265.8|14259.8|14262|14256.1|374
1584438600000|2020-03-17 09:50:00|14264|14258|14263.2|14257.2|14265.3|14259.3|14262.1|14256.1|392
1584438900000|2020-03-17 09:55:00|14263.1|14257.1|14264.1|14258.1|14265.4|14259.4|14261.1|14255.1|300
1584439200000|2020-03-17 10:00:00|14264|14258|14269.8|14263.8|14270.6|14266.2|14263|14256.7|274
1584439500000|2020-03-17 10:05:00|14269.6|14263.6|14269.1|14263.1|14271.2|14266.3|14267.4|14262.7|353
1584439800000|2020-03-17 10:10:00|14269.2|14263.2|14270.5|14267.5|14272.6|14268|14267.2|14262.7|325
1584440100000|2020-03-17 10:15:00|14270.4|14267.4|14274.6|14271.6|14276.6|14273.2|14270.1|14266.1|363
1584440400000|2020-03-17 10:20:00|14274.3|14271.3|14276.6|14270.6|14277|14272.1|14274|14269.7|263
1584440700000|2020-03-17 10:25:00|14276.5|14270.5|14276.3|14270.3|14277.2|14272.6|14274|14269.7|340
1584441000000|2020-03-17 10:30:00|14276.2|14270.2|14275.9|14272.9|14277.3|14274|14274.3|14270.2|350
1584441300000|2020-03-17 10:35:00|14276|14273|14281.9|14278.9|14283.1|14279.1|14275.7|14271.1|277
1584441600000|2020-03-17 10:40:00|14282|14279|14284.1|14278.1|14284.1|14279.5|14281.1|14276.8|303
1584441900000|2020-03-17 10:45:00|14284.3|14278.3|14284.5|14278.5|14286|14283|14282.9|14277.8|400
1584442200000|2020-03-17 10:50:00|14284.6|14278.6|14290.1|14284.1|14291.8|14285.8|14282.2|14276.2|378
1584442500000|2020-03-17 10:55:00|14290|14284|14288.9|14282.9|14291.1|14285.1|14288.1|14282.1|455
1584442800000|2020-03-17 11:00:00|14288.8|14282.8|14290.4|14284.4|14291|14285|14286|14280|382
1584443100000|2020-03-17 11:05:00|14290.5|14284.5|14296.4|14290.4|14296.6|14290.6|14289.3|14284.2|316
1584443400000|2020-03-17 11:10:00|14296.5|14290.5|14302.6|14296.6|14305.9|14301.1|14296.5|14290.5|428
1584443700000|2020-03-17 11:15:00|14302.7|14296.7|14290.5|14284.5|14303.6|14297.6|14289.4|14283.4|372
1584444000000|2020-03-17 11:20:00|14290.4|14284.4|14291.1|14285.1|14292.3|14286.3|14286.8|14282.4|378
1584444300000|2020-03-17 11:25:00|14291|14285|14288.4|14282.4|14293.6|14287.6|14285.9|14279.9|360
1584444600000|2020-03-17 11:30:00|14288.5|14282.5|14282.8|14276.8|14288.5|14282.5|14281.1|14275.1|405
1584444900000|2020-03-17 11:35:00|14282.7|14276.7|14284.4|14278.4|14285.6|14279.6|14282|14276|401
1584445200000|2020-03-17 11:40:00|14284.2|14278.2|14287.4|14281.4|14287.8|14281.8|14282.8|14276.8|379
1584445500000|2020-03-17 11:45:00|14287.5|14281.5|14292.5|14286.5|14293.1|14287.1|14286.7|14280.7|363
1584445800000|2020-03-17 11:50:00|14292.4|14286.4|14294.6|14288.6|14295|14289|14290.9|14284.7|471
1584446100000|2020-03-17 11:55:00|14294.4|14288.4|14296.5|14290.5|14296.7|14290.7|14293.7|14287.7|383
1584446400000|2020-03-17 12:00:00|14296.6|14290.6|14300.9|14294.9|14301|14295|14295.6|14289.6|499
1584446700000|2020-03-17 12:05:00|14300.8|14294.8|14299.3|14293.3|14300.9|14294.9|14298.2|14292.2|446
1584447000000|2020-03-17 12:10:00|14299.7|14293.7|14292|14286|14300.5|14294.5|14288.3|14282.3|512
1584447300000|2020-03-17 12:15:00|14291.9|14285.9|14296.2|14290.2|14299.7|14293.7|14290.9|14284.9|528
1584447600000|2020-03-17 12:20:00|14296.1|14290.1|14290.8|14284.8|14296.6|14290.6|14290.5|14284.5|461
1584447900000|2020-03-17 12:25:00|14290.7|14284.7|14287.6|14277.6|14293.6|14287.6|14286.3|14273.4|319
1584448200000|2020-03-17 12:30:00|14288.4|14277.5|14279.9|14273.9|14290.9|14284.9|14279.6|14273.6|470
1584448500000|2020-03-17 12:35:00|14280|14274|14283.8|14276.5|14287.1|14280.7|14279.5|14273.5|625
1584448800000|2020-03-17 12:40:00|14283.7|14276.4|14283.2|14277.2|14286.6|14278.4|14278.3|14268.8|649
1584449100000|2020-03-17 12:45:00|14282.9|14276.9|14274.4|14268.4|14284.8|14278.8|14272.8|14266.8|473
1584449400000|2020-03-17 12:50:00|14274.8|14268.8|14281.3|14275.3|14281.5|14276.8|14273.9|14267.9|462
1584449700000|2020-03-17 12:55:00|14281.5|14275.5|14286.7|14280.7|14287.1|14281.1|14280.5|14274.5|574
1584450000000|2020-03-17 13:00:00|14286.8|14280.8|14296|14289.2|14298.9|14291.5|14280.9|14274.9|764
1584450300000|2020-03-17 13:05:00|14295.5|14289.4|14288.6|14282.6|14297.5|14291.2|14287.3|14281.3|618
1584450600000|2020-03-17 13:10:00|14288.5|14282.5|14289.8|14283.8|14290.3|14284.3|14287.8|14281.8|365
1584450900000|2020-03-17 13:15:00|14289.9|14283.9|14290.2|14284.2|14291|14286.1|14288.9|14283.2|343
1584451200000|2020-03-17 13:20:00|14290.3|14284.3|14287.7|14281.7|14290.4|14285.8|14282.7|14276.7|434
1584451500000|2020-03-17 13:25:00|14287.9|14281.9|14278.8|14272.8|14289.3|14283.3|14277.6|14271.6|468
1584451800000|2020-03-17 13:30:00|14278.4|14272.4|14269.6|14263.6|14282.2|14276.2|14269.6|14263.6|606
1584452100000|2020-03-17 13:35:00|14269.7|14263.7|14270|14264|14276.2|14270.2|14269.6|14263.6|540
1584452400000|2020-03-17 13:40:00|14270.6|14264.6|14275.9|14269.9|14276.3|14270.3|14261.5|14255.5|612
1584452700000|2020-03-17 13:45:00|14276.1|14270.1|14273.6|14267.6|14276.1|14270.1|14263.8|14257.8|604
1584453000000|2020-03-17 13:50:00|14273.7|14267.7|14289.9|14283.9|14290.1|14284.1|14273.3|14267.3|631
1584453300000|2020-03-17 13:55:00|14289.8|14283.8|14289.6|14283.6|14290.5|14286.1|14288.1|14282.1|319
1584453600000|2020-03-17 14:00:00|14289.7|14283.7|14285.7|14279.7|14299|14293|14285.7|14279.7|415
1584453900000|2020-03-17 14:05:00|14285.4|14279.4|14280.7|14274.7|14288.6|14282.6|14278.1|14272.1|564
1584454200000|2020-03-17 14:10:00|14281|14275|14264.5|14258.5|14281|14275|14264.5|14258.5|657
1584454500000|2020-03-17 14:15:00|14264.4|14258.4|14266.1|14260.1|14272|14266|14259.1|14253.1|631
1584454800000|2020-03-17 14:20:00|14265.8|14259.8|14272.4|14266.4|14275.7|14269.7|14265.8|14259.8|630
1584455100000|2020-03-17 14:25:00|14272.2|14266.2|14283.9|14277.9|14284.5|14278.5|14271.6|14265.6|629
1584455400000|2020-03-17 14:30:00|14283.8|14277.8|14288|14282|14289.7|14283.7|14275.8|14269.8|621
1584455700000|2020-03-17 14:35:00|14287.9|14281.9|14294|14288|14298.7|14292.7|14282.1|14276.1|599
1584456000000|2020-03-17 14:40:00|14293.9|14287.9|14295.7|14289.7|14296.8|14290.8|14285.2|14279.2|618
1584456300000|2020-03-17 14:45:00|14295.5|14289.5|14291.3|14285.3|14298.7|14292.7|14282.1|14276.1|621
1584456600000|2020-03-17 14:50:00|14291.2|14285.2|14301.2|14295.2|14302.5|14296.5|14290.5|14284.9|622
1584456900000|2020-03-17 14:55:00|14301.9|14295.9|14289.3|14283.3|14304|14298|14288.3|14282.3|573
1584457200000|2020-03-17 15:00:00|14289.2|14283.2|14297.7|14291.7|14301.8|14295.8|14288.3|14282.3|496
1584457500000|2020-03-17 15:05:00|14297.5|14291.5|14280.7|14274.7|14298.2|14292.2|14280.7|14274.7|580
1584457800000|2020-03-17 15:10:00|14280.4|14274.4|14276.6|14270.6|14283.3|14277.3|14272.7|14268.5|536
1584458100000|2020-03-17 15:15:00|14276.5|14270.5|14282|14276|14286.7|14280.7|14276.2|14270.2|531
1584458400000|2020-03-17 15:20:00|14281.7|14275.7|14288.3|14282.3|14293.1|14287.1|14281.4|14275.4|594
1584458700000|2020-03-17 15:25:00|14288.1|14282.1|14285.1|14279.1|14288.7|14282.7|14276.3|14270.3|523
1584459000000|2020-03-17 15:30:00|14285.2|14279.2|14282.5|14276.5|14285.7|14279.7|14277.9|14271.9|518
1584459300000|2020-03-17 15:35:00|14282.6|14276.6|14300.2|14294.2|14300.2|14294.2|14282.6|14276.6|597
1584459600000|2020-03-17 15:40:00|14300.1|14294.1|14290.7|14284.7|14300.1|14294.1|14285.4|14279.4|627
1584459900000|2020-03-17 15:45:00|14290.5|14284.5|14295.3|14289.3|14300.4|14294.4|14286.6|14280.6|636
1584460200000|2020-03-17 15:50:00|14295.6|14289.6|14291.7|14285.7|14298.3|14292.3|14291.5|14285.5|565
1584460500000|2020-03-17 15:55:00|14291.9|14285.9|14297.1|14294.1|14306.2|14300.2|14291.3|14285.3|483
1584460800000|2020-03-17 16:00:00|14297.2|14294.2|14297.3|14291.3|14303.1|14297.2|14292|14287.2|473
1584461100000|2020-03-17 16:05:00|14297.1|14291.1|14289.9|14283.9|14303.9|14297.9|14289.7|14283.7|586
1584461400000|2020-03-17 16:10:00|14290.1|14284.1|14281.9|14275.9|14290.4|14284.4|14280.6|14274.6|570
1584461700000|2020-03-17 16:15:00|14282.1|14276.1|14287.2|14281.2|14288.6|14282.6|14277.9|14271.9|593
1584462000000|2020-03-17 16:20:00|14287.3|14281.3|14287.7|14281.7|14295.2|14289.2|14287|14281|548
1584462300000|2020-03-17 16:25:00|14288|14282|14287.6|14281.6|14289.8|14283.8|14281.2|14275.2|554
1584462600000|2020-03-17 16:30:00|14287.3|14281.3|14298.4|14292.4|14299.4|14293.4|14286.5|14280.5|508
1584462900000|2020-03-17 16:35:00|14298.5|14292.5|14300.1|14294.1|14300.6|14294.6|14297.5|14291.5|481
1584463200000|2020-03-17 16:40:00|14300.2|14294.2|14306.4|14300.4|14306.4|14300.4|14299.3|14293.3|541
1584463500000|2020-03-17 16:45:00|14306.1|14300.1|14305.7|14299.7|14306.4|14300.4|14302.4|14296.4|572
1584463800000|2020-03-17 16:50:00|14306.3|14300.3|14308.3|14302.3|14309.9|14303.9|14305.1|14299.1|467
1584464100000|2020-03-17 16:55:00|14308.4|14302.4|14315.5|14309.5|14318.1|14312.1|14308.3|14302.3|535
1584464400000|2020-03-17 17:00:00|14315.2|14309.2|14310.9|14304.9|14316.8|14310.8|14307.6|14301.6|546
1584464700000|2020-03-17 17:05:00|14311|14305|14310.2|14304.2|14311.8|14305.8|14307.6|14301.6|582
1584465000000|2020-03-17 17:10:00|14310.1|14304.1|14310.9|14304.9|14311.2|14305.2|14307.6|14301.6|537
1584465300000|2020-03-17 17:15:00|14310.8|14304.8|14305.4|14299.4|14311.7|14305.7|14304.4|14298.4|566
1584465600000|2020-03-17 17:20:00|14305.6|14299.6|14313.1|14307.1|14314.6|14308.6|14305.2|14299.2|436
1584465900000|2020-03-17 17:25:00|14313.2|14307.2|14301|14295|14313.7|14307.7|14301|14295|399
1584466200000|2020-03-17 17:30:00|14301.2|14295.2|14310.4|14304.4|14310.7|14304.7|14301|14295|400
1584466500000|2020-03-17 17:35:00|14310.6|14304.6|14305.9|14299.9|14311.6|14305.6|14301.9|14295.9|508
1584466800000|2020-03-17 17:40:00|14305.8|14299.8|14305.2|14299.2|14307.4|14301.4|14302.7|14296.7|498
1584467100000|2020-03-17 17:45:00|14305.4|14299.4|14307.2|14301.2|14307.2|14301.2|14303.5|14297.5|397
1584467400000|2020-03-17 17:50:00|14307.1|14301.1|14307.6|14301.6|14308.1|14302.1|14306.6|14300.6|295
1584467700000|2020-03-17 17:55:00|14307.5|14301.5|14303.4|14297.4|14307.7|14301.7|14303.2|14297.2|233
1584468000000|2020-03-17 18:00:00|14303.3|14297.3|14305|14299|14306.1|14300.1|14300.3|14294.3|397
1584468300000|2020-03-17 18:05:00|14305.4|14299.4|14303.8|14297.8|14305.6|14299.6|14300.7|14294.7|339
1584468600000|2020-03-17 18:10:00|14304.2|14298.2|14299.1|14293.1|14304.2|14298.2|14298.4|14292.4|331
1584468900000|2020-03-17 18:15:00|14299.3|14293.3|14293.3|14287.3|14300.2|14294.2|14292.5|14286.5|346
1584469200000|2020-03-17 18:20:00|14293.2|14287.2|14297.1|14291.1|14297.7|14291.7|14290.6|14284.6|485
1584469500000|2020-03-17 18:25:00|14297.2|14291.2|14291.6|14285.6|14299.2|14293.2|14291.2|14285.2|430
1584469800000|2020-03-17 18:30:00|14291.4|14285.4|14288.4|14282.4|14291.9|14285.9|14287.7|14281.7|473
1584470100000|2020-03-17 18:35:00|14287.8|14281.8|14291.9|14285.9|14292.2|14286.2|14287.8|14281.8|460
1584470400000|2020-03-17 18:40:00|14292.2|14286.2|14300.2|14294.2|14300.4|14294.4|14291.8|14285.8|441
1584470700000|2020-03-17 18:45:00|14301|14295|14308.7|14302.7|14309.1|14303.1|14301|14295|531
1584471000000|2020-03-17 18:50:00|14308.8|14302.8|14311.8|14305.8|14313.2|14307.2|14303.7|14297.7|470
1584471300000|2020-03-17 18:55:00|14311.7|14305.7|14306.9|14300.9|14313.7|14307.7|14306.3|14300.3|390
1584471600000|2020-03-17 19:00:00|14306.6|14300.6|14313.8|14307.8|14314.1|14308.1|14306.6|14300.6|397
1584471900000|2020-03-17 19:05:00|14313.9|14307.9|14319.6|14313.6|14321.8|14315.8|14313.8|14307.8|449
1584472200000|2020-03-17 19:10:00|14319.7|14313.7|14321.8|14315.8|14322|14316|14319|14313|397
1584472500000|2020-03-17 19:15:00|14321.9|14315.9|14323|14317|14323.9|14318.3|14321.1|14315.1|344
1584472800000|2020-03-17 19:20:00|14322.9|14316.9|14325.9|14319.9|14326.2|14321.3|14322.2|14316.3|283
1584473100000|2020-03-17 19:25:00|14326|14320|14325.2|14319.2|14327.4|14322.7|14323|14317.7|421
1584473400000|2020-03-17 19:30:00|14325.4|14319.4|14320.4|14314.4|14326|14320|14319.1|14313.1|523
1584473700000|2020-03-17 19:35:00|14320.3|14314.3|14318.3|14311.2|14320.6|14314.6|14309.4|14299.4|621
1584474000000|2020-03-17 19:40:00|14318.1|14311.3|14312.4|14306.1|14319.7|14312.8|14311.2|14305.2|609
1584474300000|2020-03-17 19:45:00|14312.3|14306.3|14312|14305.7|14319.1|14313.1|14311.4|14304.4|553
1584474600000|2020-03-17 19:50:00|14311.8|14305.8|14314.4|14308.4|14315.1|14309.1|14310.3|14304|358
1584474900000|2020-03-17 19:55:00|14314.6|14308.5|14310.4|14304.4|14315.1|14309.1|14310.4|14304.4|332
1584475200000|2020-03-17 20:00:00|14308.4|14302.4|14302.6|14292.9|14308.6|14302.4|14291.5|14283.5|522
1584475500000|2020-03-17 20:05:00|14302.3|14292.8|14301.1|14295.1|14311.3|14303.3|14299.9|14292.7|418
1584475800000|2020-03-17 20:10:00|14301|14295|14299.4|14292.8|14304.2|14296.1|14298.1|14291.9|286
1584476100000|2020-03-17 20:15:00|14300.2|14293|14299.5|14292.7|14301.4|14293.7|14298.6|14291.6|206
1584476400000|2020-03-17 20:20:00|14299.6|14293.3|14299|14293|14303.1|14296.3|14297.2|14290.9|196
1584476700000|2020-03-17 20:25:00|14298.7|14292.7|14298.6|14292.6|14301.5|14295.5|14298.3|14291.9|203
1584477000000|2020-03-17 20:30:00|14298.3|14292.3|14298.3|14292.3|14299.1|14293.1|14297.6|14291.6|141
1584477300000|2020-03-17 20:35:00|14298.4|14292.4|14300.4|14291.7|14300.4|14293.8|14296.9|14290.5|147
1584477600000|2020-03-17 20:40:00|14299.9|14293.1|14300.6|14294.6|14302.3|14295.9|14299|14291.5|127
1584477900000|2020-03-17 20:45:00|14300.7|14294.7|14302.5|14280.4|14306.9|14294.7|14296.8|14274.1|240
1584478200000|2020-03-17 20:50:00|14302|14278.2|14302.1|14281.9|14306.8|14283.2|14299.5|14273.9|228
1584478500000|2020-03-17 20:55:00|14301.9|14281.6|14305.5|14281.6|14307.9|14281.6|14299.6|14273.3|349
1584478800000|2020-03-17 21:00:00|14305.6|14281.4|14294.9|14288.9|14306.3|14288.9|14294.9|14280.9|31
1584479100000|2020-03-17 21:05:00|14307.5|14285.3|14304.2|14277.2|14307.8|14286.1|14293.3|14277.2|89
1584479400000|2020-03-17 21:10:00|14307.6|14282.5|14302.9|14275.9|14308.2|14284.1|14300.4|14273.4|150
1584479700000|2020-03-17 21:15:00|14303.2|14276.2|14302.4|14275.4|14307.2|14280.2|14300.7|14273.7|129
1584480000000|2020-03-17 21:20:00|14302.8|14275.8|14304|14277|14307.6|14280.6|14300.6|14273.6|123
1584480300000|2020-03-17 21:25:00|14302.3|14275.3|14302.7|14275.7|14307.6|14280.6|14299.7|14273.8|119
1584480600000|2020-03-17 21:30:00|14302.4|14275.4|14304.6|14277.7|14307.3|14280.3|14299.8|14273.8|174
1584480900000|2020-03-17 21:35:00|14302|14277.9|14298.6|14273.8|14304.1|14277.9|14298|14272.1|446
1584481200000|2020-03-17 21:40:00|14296.7|14274|14297.3|14271.4|14301.2|14275.9|14278.3|14263.6|466
1584481500000|2020-03-17 21:45:00|14297.1|14271.2|14296.4|14269.8|14301.2|14274.2|14290|14269.2|135
1584481800000|2020-03-17 21:50:00|14296.1|14269.4|14296.8|14269.8|14299.9|14272.9|14293.4|14268|177
1584482100000|2020-03-17 21:55:00|14299.3|14272.3|14296.4|14269.4|14300.2|14273.2|14290|14268.3|143
1584482400000|2020-03-17 22:00:00|14297.3|14270.3|14294.8|14278.2|14301.4|14281.5|14291.6|14270.3|266
1584482700000|2020-03-17 22:05:00|14295.1|14278.6|14301.4|14274.4|14308.4|14283|14290|14271.2|301
1584483000000|2020-03-17 22:10:00|14303.5|14276.5|14292.4|14271.1|14312.1|14285.1|14287.8|14266.7|213
1584483300000|2020-03-17 22:15:00|14292.3|14271.4|14292.1|14271.2|14295.4|14276.6|14287.9|14265.6|487
1584483600000|2020-03-17 22:20:00|14292.7|14273.3|14289.7|14282.4|14295.6|14283|14284.2|14267|506
1584483900000|2020-03-17 22:25:00|14289.6|14282.2|14283.2|14274.6|14294.6|14284.2|14282.2|14273.8|431
1584484200000|2020-03-17 22:30:00|14283|14274.7|14288.9|14279.9|14291.2|14282.8|14279.8|14271.8|448
1584484500000|2020-03-17 22:35:00|14288.8|14280.2|14292.5|14286.1|14294|14286.3|14286.5|14279.6|400
1584484800000|2020-03-17 22:40:00|14292.4|14286.2|14315.5|14299.2|14321|14300.2|14289.5|14274.8|401
1584485100000|2020-03-17 22:45:00|14315.8|14298.3|14321.7|14303.6|14325.6|14305.9|14309.9|14288.3|404
1584485400000|2020-03-17 22:50:00|14319|14307.1|14299|14289.5|14322.7|14310.3|14298.3|14286.1|350
1584485700000|2020-03-17 22:55:00|14298.3|14289.9|14301.8|14294.7|14309|14300.6|14296.2|14287.5|485
1584486000000|2020-03-17 23:00:00|14302.4|14294.4|14301.9|14295.9|14303|14297|14299.7|14293.7|293
1584486300000|2020-03-17 23:05:00|14301.7|14295.7|14302|14296|14302.7|14296.7|14300.3|14294.2|250
1584486600000|2020-03-17 23:10:00|14302.1|14296.1|14301.2|14295.2|14302.8|14296.8|14301.1|14295.1|269
1584486900000|2020-03-17 23:15:00|14301.3|14295.3|14294.2|14288.2|14301.7|14295.7|14292.1|14286.1|353
1584487200000|2020-03-17 23:20:00|14293.5|14287.5|14298.7|14292.7|14300.6|14294.6|14293.5|14287.5|351
1584487500000|2020-03-17 23:25:00|14298.8|14292.8|14298|14292|14302|14296|14296.5|14290.5|321
1584487800000|2020-03-17 23:30:00|14297.9|14291.9|14298.5|14292.5|14301|14295|14295.7|14289.5|297
1584488100000|2020-03-17 23:35:00|14298.8|14292.8|14297|14291|14300.7|14294.7|14294.5|14288.5|278
1584488400000|2020-03-17 23:40:00|14296.8|14290.8|14300.1|14294.1|14301.3|14295.3|14294.6|14288.6|321
1584488700000|2020-03-17 23:45:00|14299.1|14293.1|14300.5|14294.5|14301.6|14295.6|14295.5|14289.5|287
1584489000000|2020-03-17 23:50:00|14300.8|14294.8|14301.4|14295.4|14302.5|14296.5|14300.2|14294.2|217
1584489300000|2020-03-17 23:55:00|14301.6|14295.6|14300.1|14294.1|14302|14296|14299.8|14293.8|228
1584489600000|2020-03-18 00:00:00|14300|14294|14293.8|14287.8|14300.3|14294.3|14290.4|14284.4|406
1584489900000|2020-03-18 00:05:00|14294.1|14288.1|14295.8|14289.8|14301.6|14295.6|14292.9|14286.9|303
1584490200000|2020-03-18 00:10:00|14295.7|14289.7|14284.4|14278.4|14295.8|14289.8|14283.3|14278.3|366
1584490500000|2020-03-18 00:15:00|14284.3|14278.3|14278|14272|14285.1|14280.1|14277.3|14271.5|381
1584490800000|2020-03-18 00:20:00|14277.8|14271.8|14280.9|14274.9|14281.4|14275.4|14273.9|14269.2|418
1584491100000|2020-03-18 00:25:00|14281.1|14275.1|14282.3|14276.3|14285|14279|14277.1|14271.1|331
1584491400000|2020-03-18 00:30:00|14283|14277|14272.2|14269.2|14283.6|14277.6|14271.6|14267.2|342
1584491700000|2020-03-18 00:35:00|14272.1|14269.1|14274.1|14268.1|14279.2|14274|14271|14266.6|371
1584492000000|2020-03-18 00:40:00|14274.2|14268.2|14275.5|14272.5|14276.9|14272.5|14272|14267.5|345
1584492300000|2020-03-18 00:45:00|14276.9|14270.9|14277.8|14274.8|14283.3|14277.3|14275.6|14270.9|312
1584492600000|2020-03-18 00:50:00|14277.7|14274.7|14283.9|14280.9|14285.3|14281.1|14276.7|14273.7|393
1584492900000|2020-03-18 00:55:00|14283.8|14280.8|14279.3|14273.3|14285|14280.9|14278.4|14272.8|447
1584493200000|2020-03-18 01:00:00|14279.4|14273.4|14284.9|14281.9|14286.4|14282.1|14275.4|14270.8|410
1584493500000|2020-03-18 01:05:00|14284.8|14281.8|14288.5|14282.5|14294.3|14288.3|14284.2|14280|456
1584493800000|2020-03-18 01:10:00|14287|14284|14286.3|14280.3|14288.2|14284|14280.8|14276.4|313
1584494100000|2020-03-18 01:15:00|14286.1|14280.1|14283.5|14277.5|14286.8|14280.8|14279.3|14273.3|422
1584494400000|2020-03-18 01:20:00|14283.4|14277.4|14284.6|14278.6|14288|14282.3|14280.5|14274.9|356
1584494700000|2020-03-18 01:25:00|14284|14278|14281.4|14275.4|14284.3|14278.3|14279.7|14273.7|352
1584495000000|2020-03-18 01:30:00|14281.3|14275.3|14273.8|14267.8|14281.5|14275.5|14272|14267.3|424
1584495300000|2020-03-18 01:35:00|14274.3|14268.3|14277.3|14271.3|14280.5|14274.5|14270.8|14266.7|381
1584495600000|2020-03-18 01:40:00|14278.4|14272.4|14287.1|14281.1|14288.4|14282.4|14276.5|14272.1|400
1584495900000|2020-03-18 01:45:00|14287.2|14281.2|14284.5|14278.5|14287.4|14281.7|14284.4|14278.5|277
1584496200000|2020-03-18 01:50:00|14284.6|14278.6|14278.3|14272.3|14285|14279|14276.9|14271.8|244
1584496500000|2020-03-18 01:55:00|14278.4|14272.4|14280.3|14277.3|14282.2|14278|14278.2|14272.2|278
1584496800000|2020-03-18 02:00:00|14280.4|14277.4|14275.7|14272.7|14282.2|14277.7|14275.2|14271|263
1584497100000|2020-03-18 02:05:00|14275.6|14272.6|14278.8|14272.8|14281|14275.3|14273.4|14268.8|328
1584497400000|2020-03-18 02:10:00|14278.7|14272.7|14275.7|14269.7|14282.2|14276.2|14275.6|14269.6|318
1584497700000|2020-03-18 02:15:00|14275.8|14269.8|14272.9|14269.9|14276.3|14271.8|14272.6|14268.4|235
1584498000000|2020-03-18 02:20:00|14273|14270|14277.6|14271.6|14278.4|14272.7|14270.3|14267.3|299
1584498300000|2020-03-18 02:25:00|14277.5|14271.5|14277|14271|14278.6|14272.6|14276.5|14270.5|290
1584498600000|2020-03-18 02:30:00|14277.2|14271.2|14270.4|14267.4|14278.2|14272.2|14269.8|14265.3|286
1584498900000|2020-03-18 02:35:00|14271.9|14265.9|14272.8|14266.8|14274.5|14268.5|14270.1|14265.8|385
1584499200000|2020-03-18 02:40:00|14272.7|14266.7|14269.8|14266.8|14273.4|14267.6|14269.6|14265.4|231
1584499500000|2020-03-18 02:45:00|14269.7|14266.7|14272|14266|14273|14269|14269.7|14265.8|201
1584499800000|2020-03-18 02:50:00|14271.9|14265.9|14268.4|14265.4|14272.5|14268.1|14268.4|14265.4|217
1584500100000|2020-03-18 02:55:00|14268.6|14265.6|14271.7|14268.7|14274|14269.4|14267.4|14264.4|296
1584500400000|2020-03-18 03:00:00|14271.8|14268.8|14280.3|14277.3|14281.7|14277.3|14271.8|14267.2|377
1584500700000|2020-03-18 03:05:00|14280.2|14277.2|14285.9|14279.9|14286.4|14280.8|14278.6|14272.6|336
1584501000000|2020-03-18 03:10:00|14286|14280|14287.7|14281.7|14288.7|14282.7|14281.5|14276.9|289
1584501300000|2020-03-18 03:15:00|14287.6|14281.6|14281.5|14275.5|14287.7|14281.7|14278.9|14274.4|294
1584501600000|2020-03-18 03:20:00|14281.4|14275.4|14280.4|14277.4|14283.4|14277.6|14277.9|14271.9|316
1584501900000|2020-03-18 03:25:00|14280.6|14277.6|14276.5|14270.5|14281.9|14277.7|14274.5|14268.5|345
1584502200000|2020-03-18 03:30:00|14276.6|14270.6|14280.5|14277.5|14280.7|14277.6|14275.1|14269.4|225
1584502500000|2020-03-18 03:35:00|14280.4|14277.4|14273.8|14267.8|14283.4|14279.3|14273.6|14267.6|302
1584502800000|2020-03-18 03:40:00|14274.3|14268.3|14270.5|14267.5|14277|14272.4|14270.1|14266.1|327
1584503100000|2020-03-18 03:45:00|14270.6|14267.6|14272.9|14269.9|14273.4|14270.4|14270.6|14266.5|188
1584503400000|2020-03-18 03:50:00|14273|14270|14277|14271|14282.7|14276.7|14272.6|14269.6|229
1584503700000|2020-03-18 03:55:00|14277.1|14271.1|14278.9|14272.9|14280.6|14274.6|14276.8|14270.8|250
1584504000000|2020-03-18 04:00:00|14279.2|14273.2|14279.1|14273.1|14280.8|14274.8|14273.6|14268.9|287
1584504300000|2020-03-18 04:05:00|14278.9|14272.9|14273.5|14267.5|14278.9|14272.9|14272.2|14267.1|301
1584504600000|2020-03-18 04:10:00|14273.4|14267.4|14275.2|14269.2|14275.5|14270.9|14270.4|14266.1|250
1584504900000|2020-03-18 04:15:00|14275.3|14269.3|14275.3|14269.3|14278.4|14273.8|14272.8|14267.8|317
1584505200000|2020-03-18 04:20:00|14275.5|14269.5|14272.4|14269.4|14275.7|14269.7|14271.5|14267.6|200
1584505500000|2020-03-18 04:25:00|14272.3|14269.3|14276.4|14273.4|14279.4|14274.9|14271.6|14267.9|283
1584505800000|2020-03-18 04:30:00|14276.3|14273.3|14275.9|14269.9|14280.2|14275.5|14274.7|14268.9|288
1584506100000|2020-03-18 04:35:00|14276|14270|14276.7|14273.7|14279.5|14274.3|14273.4|14269|270
1584506400000|2020-03-18 04:40:00|14276.6|14273.6|14275.9|14272.9|14278.4|14274.2|14273.6|14268.8|230
1584506700000|2020-03-18 04:45:00|14275.8|14272.8|14275.7|14272.7|14276.1|14273|14273.4|14269.1|224
1584507000000|2020-03-18 04:50:00|14275.6|14272.6|14276.1|14273.1|14277|14273.3|14272.4|14268.5|265
1584507300000|2020-03-18 04:55:00|14276.2|14273.2|14276.2|14273.2|14277.7|14274.3|14275.7|14271.4|118
1584507600000|2020-03-18 05:00:00|14276.4|14273.4|14276.3|14273.3|14277.3|14274.3|14275|14270.3|213
1584507900000|2020-03-18 05:05:00|14276.5|14273.5|14275.5|14272.5|14280.4|14276.5|14274.2|14269.8|305
1584508200000|2020-03-18 05:10:00|14275.6|14272.6|14280|14277|14280.3|14277.3|14275.5|14271|245
1584508500000|2020-03-18 05:15:00|14280.1|14277.1|14282.1|14279.1|14283.8|14279.4|14278.5|14273.9|253
1584508800000|2020-03-18 05:20:00|14282|14279|14285.9|14279.9|14288|14283.8|14281.9|14278.1|319
1584509100000|2020-03-18 05:25:00|14284.5|14281.5|14282.3|14276.3|14287.8|14282.7|14282.2|14276.2|259
1584509400000|2020-03-18 05:30:00|14282.1|14276.1|14279.9|14276.9|14286.9|14282.4|14279.7|14275.6|321
1584509700000|2020-03-18 05:35:00|14280.2|14277.2|14288.1|14282.1|14288.1|14282.1|14279.8|14275.8|429
1584510000000|2020-03-18 05:40:00|14287.9|14281.9|14282.9|14279.9|14288.2|14282.2|14281.8|14277.8|263
1584510300000|2020-03-18 05:45:00|14282.8|14279.8|14286.1|14280.1|14287.4|14281.4|14281.9|14278.3|273
1584510600000|2020-03-18 05:50:00|14286.2|14280.2|14290.4|14284.4|14291.9|14285.9|14282.2|14277.7|379
1584510900000|2020-03-18 05:55:00|14290.3|14284.3|14292.3|14286.3|14294.7|14290.8|14288.8|14284.2|374
1584511200000|2020-03-18 06:00:00|14291|14288|14298.5|14295.5|14300.4|14295.7|14288.5|14283.4|392
1584511500000|2020-03-18 06:05:00|14298.7|14295.7|14301.8|14295.8|14304.2|14300|14294.7|14291.5|418
1584511800000|2020-03-18 06:10:00|14301.9|14295.9|14305.6|14299.6|14308.8|14302.8|14299.9|14293.9|438
1584512100000|2020-03-18 06:15:00|14305.5|14299.5|14314.6|14311.6|14316.6|14311.8|14304|14298.7|390
1584512400000|2020-03-18 06:20:00|14314.7|14311.7|14316.9|14310.9|14322.7|14316.7|14314.4|14308.4|367
1584512700000|2020-03-18 06:25:00|14316.8|14310.8|14312.9|14306.9|14316.9|14310.9|14305.6|14301.2|344
1584513000000|2020-03-18 06:30:00|14313|14307|14316|14310|14317.4|14311.4|14312|14306|347
1584513300000|2020-03-18 06:35:00|14316.1|14310.1|14312.6|14309.6|14317.2|14312.4|14311.4|14305.4|382
1584513600000|2020-03-18 06:40:00|14312.8|14309.8|14320.5|14317.5|14323.2|14317.6|14312.8|14308.6|384
1584513900000|2020-03-18 06:45:00|14320.8|14317.8|14327.8|14321.8|14329.1|14324.1|14320.8|14316.4|401
1584514200000|2020-03-18 06:50:00|14328|14322|14330.4|14324.4|14330.7|14324.7|14324.8|14318.8|437
1584514500000|2020-03-18 06:55:00|14330.2|14324.2|14333.3|14327.3|14333.5|14328.9|14324.8|14319.3|369
1584514800000|2020-03-18 07:00:00|14333.1|14327.1|14331.2|14325.2|14336.2|14330.2|14326.7|14320.7|417
1584515100000|2020-03-18 07:05:00|14331.4|14325.4|14334.7|14328.7|14336.2|14331.8|14331.2|14325.2|367
1584515400000|2020-03-18 07:10:00|14334.8|14328.8|14318.9|14312.9|14334.9|14330.3|14318.7|14312.7|416
1584515700000|2020-03-18 07:15:00|14319.1|14313.1|14332.8|14326.8|14332.8|14328.2|14319|14313|392
1584516000000|2020-03-18 07:20:00|14332.7|14326.7|14328.9|14322.9|14335|14329|14327.8|14321.8|286
1584516300000|2020-03-18 07:25:00|14329|14323|14324.9|14321.9|14330|14324|14323.7|14318.1|303
1584516600000|2020-03-18 07:30:00|14324.8|14321.8|14333.6|14327.6|14336.7|14330.7|14324.8|14320.7|449
1584516900000|2020-03-18 07:35:00|14333.7|14327.7|14339.4|14333.4|14342.4|14337.9|14333.1|14327.1|441
1584517200000|2020-03-18 07:40:00|14339.5|14333.5|14341.9|14335.9|14343.7|14339.5|14339.3|14333.3|305
1584517500000|2020-03-18 07:45:00|14341.7|14335.7|14349.6|14343.6|14357|14351|14341.2|14335.6|427
1584517800000|2020-03-18 07:50:00|14349.7|14343.7|14341.8|14335.8|14357|14351|14341.5|14335.5|493
1584518100000|2020-03-18 07:55:00|14341.6|14335.6|14353.8|14347.8|14356.6|14350.6|14341.6|14335.6|430
1584518400000|2020-03-18 08:00:00|14353.6|14347.6|14351.9|14345.9|14358.4|14352.4|14343.6|14337.6|524
1584518700000|2020-03-18 08:05:00|14351.5|14345.5|14344.5|14338.5|14360.1|14354.1|14344.3|14338.3|472
1584519000000|2020-03-18 08:10:00|14344.3|14338.3|14344.4|14338.4|14351.8|14345.8|14343.3|14337.3|431
1584519300000|2020-03-18 08:15:00|14343.9|14337.9|14345.1|14339.1|14353.4|14347.4|14343.9|14337.9|386
1584519600000|2020-03-18 08:20:00|14344.5|14338.5|14347|14341|14348.7|14342.7|14343.4|14337.4|252
1584519900000|2020-03-18 08:25:00|14346.9|14340.9|14360.4|14354.4|14360.5|14354.5|14345.7|14339.7|340
1584520200000|2020-03-18 08:30:00|14360.1|14354.1|14352|14346|14362.4|14358.2|14352|14346|390
1584520500000|2020-03-18 08:35:00|14352.1|14346.1|14357.1|14351.1|14361.1|14354.8|14349.5|14343.5|387
1584520800000|2020-03-18 08:40:00|14357.5|14351.5|14352|14346|14357.6|14351.6|14351.6|14345.6|395
1584521100000|2020-03-18 08:45:00|14352.3|14346.3|14354.2|14348.2|14355.2|14350.4|14348|14342|350
1584521400000|2020-03-18 08:50:00|14354.1|14348.1|14364.4|14358.4|14366.9|14360.9|14350.2|14345.1|387
1584521700000|2020-03-18 08:55:00|14363.9|14357.9|14355.7|14349.7|14364.1|14358.1|14354.8|14348.8|441
1584522000000|2020-03-18 09:00:00|14355.8|14349.8|14353.7|14347.7|14357.4|14351.4|14353.5|14347.5|486
1584522300000|2020-03-18 09:05:00|14354|14348|14350.1|14344.1|14354.1|14348.1|14345.8|14339.8|370
1584522600000|2020-03-18 09:10:00|14350.2|14344.2|14359.5|14353.5|14359.6|14353.6|14347.1|14341.1|426
1584522900000|2020-03-18 09:15:00|14359.6|14353.6|14369.7|14363.7|14373.9|14367.9|14358.2|14352.2|470
1584523200000|2020-03-18 09:20:00|14369.3|14363.3|14375.4|14369.4|14377.2|14371.2|14366.4|14360.4|477
1584523500000|2020-03-18 09:25:00|14375.5|14369.5|14383.7|14377.7|14384.1|14379|14375.5|14369.5|330
1584523800000|2020-03-18 09:30:00|14383.6|14377.6|14388|14382|14391.4|14385.4|14381.6|14376.7|305
1584524100000|2020-03-18 09:35:00|14388.4|14382.4|14384.2|14378.2|14389.6|14383.6|14380.2|14374.2|518
1584524400000|2020-03-18 09:40:00|14384.3|14378.3|14377.3|14371.3|14384.3|14378.3|14370.7|14364.7|507
1584524700000|2020-03-18 09:45:00|14377.2|14371.2|14380.3|14374.3|14382.2|14376.2|14375.2|14369.2|441
1584525000000|2020-03-18 09:50:00|14380.1|14374.1|14377.3|14371.3|14380.3|14374.3|14376.9|14370.9|291
1584525300000|2020-03-18 09:55:00|14377.1|14371.1|14370.5|14364.5|14377.2|14371.2|14364.3|14358.3|298
1584525600000|2020-03-18 10:00:00|14370.4|14364.4|14375.5|14369.5|14381.6|14376.9|14370.3|14364.3|341
1584525900000|2020-03-18 10:05:00|14375.6|14369.6|14372|14366|14376.3|14371.2|14363.3|14357.3|400
1584526200000|2020-03-18 10:10:00|14371.9|14365.9|14368.3|14362.3|14376|14370|14364.2|14358.2|443
1584526500000|2020-03-18 10:15:00|14368.2|14362.2|14369.8|14363.8|14371.9|14365.9|14367.6|14361.6|400
1584526800000|2020-03-18 10:20:00|14369.5|14363.5|14383.8|14377.8|14384.5|14378.4|14368.9|14362.9|354
1584527100000|2020-03-18 10:25:00|14383.7|14377.7|14369.7|14363.7|14384.5|14378.5|14369.3|14363.3|441
1584527400000|2020-03-18 10:30:00|14370|14363.8|14380.8|14374.8|14383.2|14377.2|14367.3|14361.3|413
1584527700000|2020-03-18 10:35:00|14380.9|14374.9|14383.6|14377.6|14387.2|14381.2|14380.1|14374.1|525
1584528000000|2020-03-18 10:40:00|14383.5|14377.5|14380.8|14374.8|14383.5|14377.5|14379.2|14373.2|339
1584528300000|2020-03-18 10:45:00|14381|14375|14382.9|14376.9|14384.7|14378.7|14376.2|14370.2|414
1584528600000|2020-03-18 10:50:00|14383|14377|14384.2|14378.2|14390.8|14384.8|14382.7|14376.7|427
1584528900000|2020-03-18 10:55:00|14384.5|14378.5|14377.6|14371.5|14385|14379|14377.3|14371.1|275
1584529200000|2020-03-18 11:00:00|14377.5|14371.6|14381.8|14375.8|14382|14376|14376.3|14370.3|278
1584529500000|2020-03-18 11:05:00|14381.9|14375.9|14386.2|14380.2|14386.8|14380.8|14381.8|14375.8|404
1584529800000|2020-03-18 11:10:00|14386.3|14380.3|14391.4|14385.4|14392.2|14386.2|14385.6|14379.6|434
1584530100000|2020-03-18 11:15:00|14391.5|14385.5|14392.3|14386.3|14394|14388|14391.1|14385.1|261
1584530400000|2020-03-18 11:20:00|14392.2|14386.2|14388.3|14382.3|14392.7|14386.7|14383.7|14377.7|476
1584530700000|2020-03-18 11:25:00|14388.4|14382.4|14388.6|14382.6|14389.6|14383.6|14386.6|14380.6|292
1584531000000|2020-03-18 11:30:00|14388.4|14382.4|14388.3|14382.3|14389|14383|14387.3|14381.3|258
1584531300000|2020-03-18 11:35:00|14388.4|14382.4|14389.3|14383.3|14390.4|14384.4|14388|14382|295
1584531600000|2020-03-18 11:40:00|14389.4|14383.4|14395.1|14389.1|14395.4|14390.9|14389.1|14383.1|245
1584531900000|2020-03-18 11:45:00|14395.3|14389.3|14396.2|14390.2|14398.8|14393.5|14394.2|14389.3|211
1584532200000|2020-03-18 11:50:00|14396.1|14390.1|14388.9|14382.9|14396.4|14390.4|14388.6|14382.6|326
1584532500000|2020-03-18 11:55:00|14389|14383|14392|14386|14392.4|14386.4|14387.7|14381.7|374
1584532800000|2020-03-18 12:00:00|14392.2|14386.2|14393|14387|14394.3|14388.3|14391.7|14385.7|622
1584533100000|2020-03-18 12:05:00|14393.3|14387.3|14396.1|14390.1|14396.4|14390.4|14391.9|14385.9|555
1584533400000|2020-03-18 12:10:00|14396.3|14390.3|14396.3|14390.3|14397.9|14391.9|14395.8|14389.8|567
1584533700000|2020-03-18 12:15:00|14396.4|14390.4|14396.8|14390.8|14397.9|14391.9|14394.6|14388.6|553
1584534000000|2020-03-18 12:20:00|14397.2|14391.2|14397.9|14391.9|14398.4|14392.4|14396.7|14390.7|530
1584534300000|2020-03-18 12:25:00|14397.8|14391.8|14397.4|14391.4|14398.4|14392.4|14396.9|14390.9|240
1584534600000|2020-03-18 12:30:00|14397.3|14391.3|14395.5|14389.5|14398.1|14392.1|14395.5|14389.5|341
1584534900000|2020-03-18 12:35:00|14395.9|14389.9|14398|14392|14398.5|14392.5|14395.3|14389.3|479
1584535200000|2020-03-18 12:40:00|14397.9|14391.9|14403|14397|14403.2|14398.5|14397.1|14391.9|360
1584535500000|2020-03-18 12:45:00|14403.1|14397.1|14401|14395|14403.2|14398.9|14395.6|14389.6|476
1584535800000|2020-03-18 12:50:00|14400.9|14394.9|14404.9|14401.9|14406.5|14402|14400.6|14394.6|379
1584536100000|2020-03-18 12:55:00|14405|14402|14411.4|14408.4|14413|14408.6|14400.5|14394.5|520
1584536400000|2020-03-18 13:00:00|14411.3|14408.3|14408.9|14402.9|14413.2|14408.6|14408.6|14402.6|301
1584536700000|2020-03-18 13:05:00|14408.8|14402.8|14410|14404|14410.2|14404.2|14407.6|14401.6|359
1584537000000|2020-03-18 13:10:00|14409.9|14403.9|14415.7|14409.7|14416.4|14410.4|14407.9|14401.9|346
1584537300000|2020-03-18 13:15:00|14415.6|14409.6|14423.3|14417.3|14423.9|14417.9|14414.1|14408.1|425
1584537600000|2020-03-18 13:20:00|14423.2|14417.2|14426.9|14420.9|14427.9|14423.5|14423.1|14417.1|241
1584537900000|2020-03-18 13:25:00|14427|14421|14430.5|14427.5|14432.4|14427.8|14425.8|14419.8|268
1584538200000|2020-03-18 13:30:00|14430.4|14427.4|14427.1|14421.1|14433.1|14428.5|14424|14418|510
1584538500000|2020-03-18 13:35:00|14426.9|14420.9|14431.8|14425.8|14432.4|14426.4|14426.3|14420.3|549
1584538800000|2020-03-18 13:40:00|14431.9|14425.9|14434.4|14431.4|14435.5|14432.4|14430.7|14425.3|409
1584539100000|2020-03-18 13:45:00|14434.3|14431.3|14439.8|14433.8|14440.1|14436|14434.3|14431.3|457
1584539400000|2020-03-18 13:50:00|14438.4|14435.4|14436.4|14430.4|14443.7|14438.9|14436.1|14430.1|489
1584539700000|2020-03-18 13:55:00|14436.3|14430.3|14425.1|14419.1|14436.3|14430.3|14422.3|14416.3|674
1584540000000|2020-03-18 14:00:00|14425|14419|14410.8|14404.8|14427.3|14421.3|14403.9|14397.9|641
1584540300000|2020-03-18 14:05:00|14411.2|14405.2|14416.7|14410.7|14417.1|14411.1|14395.6|14389.6|624
1584540600000|2020-03-18 14:10:00|14416.6|14410.6|14420|14414|14429.8|14423.8|14413.4|14407.4|668
1584540900000|2020-03-18 14:15:00|14419.8|14413.8|14431.6|14425.6|14432.2|14426.2|14418.7|14412.7|580
1584541200000|2020-03-18 14:20:00|14431.7|14425.7|14438|14432|14439.9|14433.9|14431.5|14425.5|549
1584541500000|2020-03-18 14:25:00|14438.2|14432.2|14429.3|14423.3|14438.9|14432.9|14428.4|14422.4|615
1584541800000|2020-03-18 14:30:00|14429.4|14423.4|14441.4|14435.4|14442.3|14436.3|14429|14423|587
1584542100000|2020-03-18 14:35:00|14441.3|14435.3|14444.9|14438.9|14446.7|14442.3|14439.9|14435.2|476
1584542400000|2020-03-18 14:40:00|14445|14439|14439.2|14433.2|14445.1|14439.1|14432|14426|609
1584542700000|2020-03-18 14:45:00|14439.1|14433.1|14439.7|14433.7|14442.9|14436.9|14437.5|14431.5|685
1584543000000|2020-03-18 14:50:00|14440.1|14434.1|14446.4|14440.4|14447.5|14443|14439.4|14433.4|539
1584543300000|2020-03-18 14:55:00|14446.3|14440.3|14448.8|14445.8|14449.1|14446|14444.4|14438.9|417
1584543600000|2020-03-18 15:00:00|14448.6|14445.6|14451.9|14445.9|14452.1|14447.7|14445.9|14439.9|485
1584543900000|2020-03-18 15:05:00|14452|14446|14450|14444|14452|14447.6|14447.9|14441.9|560
1584544200000|2020-03-18 15:10:00|14450.3|14444.3|14449|14443|14452.7|14447.3|14444.3|14438.3|512
1584544500000|2020-03-18 15:15:00|14449.1|14443.1|14448.4|14442.4|14451.3|14445.3|14443.9|14437.9|669
1584544800000|2020-03-18 15:20:00|14448|14442|14452.3|14446.3|14452.6|14448.3|14444.7|14438.7|634
1584545100000|2020-03-18 15:25:00|14452.4|14446.4|14445.3|14439.3|14452.6|14448.3|14443.2|14437.2|609
1584545400000|2020-03-18 15:30:00|14445.5|14439.5|14443.8|14437.8|14449|14443|14443.1|14437.1|625
1584545700000|2020-03-18 15:35:00|14443.7|14437.7|14448.7|14442.7|14451.1|14445.1|14438.6|14432.6|575
1584546000000|2020-03-18 15:40:00|14448.6|14442.6|14446.1|14440.1|14449|14443|14443.1|14437.1|363
1584546300000|2020-03-18 15:45:00|14446.2|14440.2|14451.2|14445.2|14451.5|14445.5|14445.3|14439.3|374
1584546600000|2020-03-18 15:50:00|14451.3|14445.3|14449.5|14443.5|14455.7|14449.7|14445.3|14439.3|568
1584546900000|2020-03-18 15:55:00|14449.7|14443.7|14455|14449|14456.1|14450.1|14445.3|14439.3|581
1584547200000|2020-03-18 16:00:00|14453.6|14447.6|14456.7|14450.7|14456.8|14451|14452.8|14446.9|551
1584547500000|2020-03-18 16:05:00|14456.5|14450.5|14453.6|14447.6|14456.6|14450.6|14445|14439|532
1584547800000|2020-03-18 16:10:00|14454|14448|14455.1|14449.1|14455.3|14449.3|14449.4|14443.4|715
1584548100000|2020-03-18 16:15:00|14455.2|14449.2|14450.3|14444.3|14456.3|14450.3|14450.2|14444.2|507
1584548400000|2020-03-18 16:20:00|14450.1|14444.1|14450.4|14444.4|14453.9|14447.9|14448|14442|606
1584548700000|2020-03-18 16:25:00|14450.6|14444.6|14451.7|14445.7|14452.4|14446.4|14449.4|14443.4|616
1584549000000|2020-03-18 16:30:00|14451.6|14445.6|14456.8|14450.8|14457.2|14451.2|14449.9|14443.9|554
1584549300000|2020-03-18 16:35:00|14456.6|14450.6|14457.3|14451.3|14459.2|14454.7|14455.9|14449.9|523
1584549600000|2020-03-18 16:40:00|14457.4|14451.4|14457.3|14451.3|14458.5|14452.5|14457|14451|384
1584549900000|2020-03-18 16:45:00|14457.8|14451.8|14459.6|14456.6|14461|14456.6|14456.8|14450.8|303
1584550200000|2020-03-18 16:50:00|14459.5|14456.5|14463.9|14457.9|14464.3|14459.8|14459.1|14455|294
1584550500000|2020-03-18 16:55:00|14463.6|14457.6|14467.1|14461.1|14467.3|14463.1|14462.6|14457.2|470
1584550800000|2020-03-18 17:00:00|14467.2|14461.2|14467.8|14461.8|14468.7|14464.1|14465.1|14460.7|323
1584551100000|2020-03-18 17:05:00|14468.1|14462.1|14463.2|14457.2|14470.1|14465.2|14460.9|14456.1|417
1584551400000|2020-03-18 17:10:00|14463.1|14457.1|14464.4|14458.4|14469.8|14463.8|14461.9|14455.9|517
1584551700000|2020-03-18 17:15:00|14464.3|14458.3|14464.6|14458.6|14468.7|14462.7|14458.5|14452.5|629
1584552000000|2020-03-18 17:20:00|14464.7|14458.7|14465.1|14459.1|14469|14463|14463.8|14457.8|558
1584552300000|2020-03-18 17:25:00|14464.3|14458.3|14462.9|14456.9|14469|14463|14457.8|14451.8|686
1584552600000|2020-03-18 17:30:00|14462.7|14456.7|14464.5|14458.5|14466.8|14460.8|14460.8|14454.8|633
1584552900000|2020-03-18 17:35:00|14464.3|14458.3|14462|14456|14467.4|14461.4|14458.5|14452.5|721
1584553200000|2020-03-18 17:40:00|14461.4|14455.4|14455.8|14449.8|14463.9|14457.9|14454.1|14448|734
1584553500000|2020-03-18 17:45:00|14455.3|14449.3|14452.2|14446.2|14458.5|14452.4|14451.1|14445.1|743
1584553800000|2020-03-18 17:50:00|14452.3|14446.3|14441.4|14435.4|14453|14447|14435.4|14429.4|717
1584554100000|2020-03-18 17:55:00|14441.2|14435.2|14445.4|14439.4|14446.4|14439.9|14440.3|14434.3|364
1584554400000|2020-03-18 18:00:00|14445.2|14439.2|14452.4|14446.4|14453.3|14447.3|14445|14438.3|229
1584554700000|2020-03-18 18:05:00|14452.3|14446.3|14464.6|14458.6|14467.3|14459.4|14451.5|14445.5|352
1584555000000|2020-03-18 18:10:00|14465.3|14459.3|14465.4|14459.4|14467.4|14461.4|14462.2|14456.2|378
1584555300000|2020-03-18 18:15:00|14464.6|14458.6|14465.6|14459.6|14465.6|14459.6|14464|14458|258
1584555600000|2020-03-18 18:20:00|14465|14459|14464.4|14458.4|14467.3|14461.3|14456.1|14450.1|438
1584555900000|2020-03-18 18:25:00|14464.5|14458.5|14457.3|14451.3|14466.5|14460.5|14451|14445|644
1584556200000|2020-03-18 18:30:00|14457.6|14451.6|14464.5|14458.5|14467.5|14461.5|14457|14451|682
1584556500000|2020-03-18 18:35:00|14465.1|14459.1|14467.2|14461.2|14468.6|14462.6|14461.1|14455.1|589
1584556800000|2020-03-18 18:40:00|14467.1|14461.1|14466.5|14460.5|14470.4|14464.4|14465.9|14459.9|644
1584557100000|2020-03-18 18:45:00|14467.8|14461.8|14464.1|14458.1|14469.3|14463.3|14462.7|14456.7|653
1584557400000|2020-03-18 18:50:00|14463.2|14457.2|14446.8|14440.8|14464.6|14458.6|14445.7|14439.7|657
1584557700000|2020-03-18 18:55:00|14445.8|14439.8|14449.8|14443.8|14454.4|14448.4|14443.1|14437.1|564
1584558000000|2020-03-18 19:00:00|14449.2|14443.2|14462.9|14456.9|14462.9|14456.9|14445.6|14439.6|729
1584558300000|2020-03-18 19:05:00|14461.9|14455.9|14468.1|14462.1|14468.6|14462.6|14459.3|14453.3|556
1584558600000|2020-03-18 19:10:00|14468|14462|14462.5|14456.5|14469.3|14463.3|14456.2|14450.2|516
1584558900000|2020-03-18 19:15:00|14462.4|14456.4|14456.8|14450.8|14465.3|14459.3|14455.6|14449.6|638
1584559200000|2020-03-18 19:20:00|14457.1|14451.1|14456.7|14450.7|14461.8|14455.8|14452.1|14446.1|769
1584559500000|2020-03-18 19:25:00|14457|14449.8|14451.6|14445.6|14457|14450.6|14448.2|14442.2|715
1584559800000|2020-03-18 19:30:00|14451.3|14445.3|14439.5|14433.5|14452.5|14446.5|14437.2|14431.2|630
1584560100000|2020-03-18 19:35:00|14439.6|14433.6|14451.4|14445.4|14452.5|14446.2|14439.4|14433.4|649
1584560400000|2020-03-18 19:40:00|14451.6|14445.6|14451.8|14445.1|14456.6|14450.6|14447.3|14439.7|678
1584560700000|2020-03-18 19:45:00|14451.6|14444.7|14451.4|14445.4|14454.5|14447.2|14445|14439|668
1584561000000|2020-03-18 19:50:00|14451.1|14445.1|14442.7|14436.5|14465.1|14459.1|14441.5|14435.5|678
1584561300000|2020-03-18 19:55:00|14442.9|14436.1|14435.7|14429.7|14444.5|14437|14433.2|14424.7|609
1584561600000|2020-03-18 20:00:00|14435.2|14429.2|14438.8|14431.6|14440.7|14433.1|14434.7|14425.4|297
1584561900000|2020-03-18 20:05:00|14438.7|14431|14427.1|14421.1|14441.2|14432.5|14426.4|14418.8|265
1584562200000|2020-03-18 20:10:00|14428.3|14422.3|14426.4|14420.4|14430|14423.3|14426.4|14417|254
1584562500000|2020-03-18 20:15:00|14427.5|14421.5|14430.8|14422.5|14431|14423.8|14426.4|14418.5|231
1584562800000|2020-03-18 20:20:00|14430.1|14421.9|14435.4|14429.4|14435.9|14429.5|14428.5|14418.9|123
1584563100000|2020-03-18 20:25:00|14433.8|14427.8|14432|14425.3|14435.5|14429.5|14430.5|14422.9|122
1584563400000|2020-03-18 20:30:00|14431.2|14425.2|14428.7|14422.7|14432.8|14425.6|14428.6|14418.9|137
1584563700000|2020-03-18 20:35:00|14428.8|14422.8|14429.6|14423.6|14431.6|14423.7|14428.5|14421.8|114
1584564000000|2020-03-18 20:40:00|14430.8|14422.3|14434.2|14422.6|14434.7|14423.6|14427.7|14417.8|157
1584564300000|2020-03-18 20:45:00|14430.2|14422.9|14430|14422.8|14435|14424|14429.6|14421.2|183
1584564600000|2020-03-18 20:50:00|14429.8|14423.3|14430.2|14422.8|14434.9|14423.7|14429.5|14410.3|196
1584564900000|2020-03-18 20:55:00|14430.4|14422|14462.7|14417.3|14462.7|14425.3|14429.4|14403.2|148
1584565200000|2020-03-18 21:00:00|14462.8|14417|14468.9|14419.6|14470.1|14430.7|14457.7|14416.3|32
1584565500000|2020-03-18 21:05:00|14466.1|14422.6|14457.7|14430.7|14481.7|14432.5|14432.6|14405.6|72
1584565800000|2020-03-18 21:10:00|14458.4|14431.4|14458.4|14431.4|14459.1|14432.1|14432.6|14405.6|58
1584566100000|2020-03-18 21:15:00|14432.6|14405.6|14457.5|14430.5|14458.5|14431.5|14432.6|14405.6|58
1584566400000|2020-03-18 21:20:00|14458.1|14431.1|14457.5|14430.5|14458.6|14431.6|14456.8|14429.8|70
1584566700000|2020-03-18 21:25:00|14457.3|14430.3|14457.5|14430.5|14459.8|14432.8|14456.8|14429.8|66
1584567000000|2020-03-18 21:30:00|14460.3|14433.3|14458.1|14431.1|14461.8|14434.8|14457.5|14430.5|80
1584567300000|2020-03-18 21:35:00|14461.1|14434.1|14461|14434|14461.2|14434.2|14441.4|14417.5|91
1584567600000|2020-03-18 21:40:00|14457|14430|14461|14434|14461|14434|14456.1|14429.1|74
1584567900000|2020-03-18 21:45:00|14459.2|14432.2|14455.7|14428.7|14459.2|14432.2|14454.7|14427.7|82
1584568200000|2020-03-18 21:50:00|14457.9|14430.9|14458|14431|14458.4|14431.4|14454.8|14427.8|115
1584568500000|2020-03-18 21:55:00|14455.6|14428.6|14457.5|14430.5|14458.4|14431.4|14455|14428|86
1584568800000|2020-03-18 22:00:00|14452.9|14435|14453.8|14426.8|14459.7|14437.5|14447.9|14420.9|276
1584569100000|2020-03-18 22:05:00|14454.1|14427.1|14456.3|14429.3|14468.4|14441.4|14442.9|14415.9|302
1584569400000|2020-03-18 22:10:00|14457.2|14430.2|14440.2|14414|14457.7|14430.7|14438.5|14413.6|135
1584569700000|2020-03-18 22:15:00|14444|14418|14433.1|14421.6|14452.9|14425.9|14429.9|14413.4|184
1584570000000|2020-03-18 22:20:00|14434.9|14421.8|14430.4|14422.1|14452.8|14425.8|14430.2|14415|99
1584570300000|2020-03-18 22:25:00|14431|14421.9|14432.2|14418.4|14452.9|14425.9|14430.6|14416.1|62
1584570600000|2020-03-18 22:30:00|14432|14422.7|14432.5|14418.1|14452.9|14425.9|14432|14416.1|62
1584570900000|2020-03-18 22:35:00|14437|14422|14438.5|14423.9|14449.3|14435.7|14431.8|14416.1|304
1584571200000|2020-03-18 22:40:00|14437|14421.3|14439.8|14428.9|14449.8|14436.5|14432.6|14418.6|265
1584571500000|2020-03-18 22:45:00|14441|14428|14429.5|14423.3|14442.2|14432.7|14428.9|14417.6|333
1584571800000|2020-03-18 22:50:00|14430.3|14423.7|14402.9|14396.9|14451.5|14434|14402.9|14388.5|468
1584572100000|2020-03-18 22:55:00|14403.2|14396.5|14403.3|14395.7|14412|14400.4|14400|14389.2|513
1584572400000|2020-03-18 23:00:00|14402.6|14396.2|14434.2|14407.2|14446.6|14419.6|14401.4|14386.4|520
1584572700000|2020-03-18 23:05:00|14425.8|14403.1|14411.9|14392.2|14433.6|14409.7|14404.4|14391|447
1584573000000|2020-03-18 23:10:00|14411|14393|14413.1|14406.1|14429.9|14408.3|14403|14390.6|419
1584573300000|2020-03-18 23:15:00|14415.2|14406.5|14409.6|14403.6|14419.7|14407.5|14406.4|14395.8|334
1584573600000|2020-03-18 23:20:00|14410.6|14403.4|14408.6|14401.4|14418.9|14408.5|14406.6|14395.8|450
1584573900000|2020-03-18 23:25:00|14410.3|14400.2|14414.1|14402.2|14418|14407.3|14406.4|14391.7|228
1584574200000|2020-03-18 23:30:00|14416.2|14402.6|14407|14401|14419.6|14406.5|14406.1|14398.1|219
1584574500000|2020-03-18 23:35:00|14406.6|14400.6|14389|14383|14406.9|14400.6|14388|14380.4|404
1584574800000|2020-03-18 23:40:00|14389.1|14383.1|14386.6|14380.6|14405.9|14391.7|14386.3|14379|410
1584575100000|2020-03-18 23:45:00|14386.9|14380.9|14395.5|14389.5|14402.1|14392.4|14386.1|14377.8|512
1584575400000|2020-03-18 23:50:00|14396.1|14390|14393.2|14387.2|14400|14390.4|14387.3|14381.1|418
1584575700000|2020-03-18 23:55:00|14393.3|14387.3|14400|14391|14400.9|14394.3|14389.7|14383.7|481
1584576000000|2020-03-19 00:00:00|14400.8|14386.6|14397.4|14391.4|14400.8|14392.7|14391.3|14383.6|498
1584576300000|2020-03-19 00:05:00|14397.9|14389.5|14445.6|14434.4|14453.1|14434.4|14395.5|14388.7|527
1584576600000|2020-03-19 00:10:00|14445.4|14435.9|14415.1|14409.1|14449.8|14436.6|14403.5|14390|417
1584576900000|2020-03-19 00:15:00|14415.2|14409.2|14426.7|14417.8|14426.7|14419|14412.1|14405.9|422
1584577200000|2020-03-19 00:20:00|14426.9|14416.1|14440.2|14433.5|14450.4|14442.4|14426.1|14416.1|502
1584577500000|2020-03-19 00:25:00|14440.1|14432.7|14449.9|14443.9|14451.9|14444.3|14437.4|14426.7|280
1584577800000|2020-03-19 00:30:00|14451|14442.4|14444|14438|14451|14443.8|14436.2|14426.8|484
1584578100000|2020-03-19 00:35:00|14444.1|14438.1|14449|14435.7|14451.6|14444.1|14437.8|14431.8|467
1584578400000|2020-03-19 00:40:00|14444.9|14437.4|14451|14445|14451.2|14445.2|14442.5|14434.4|457
1584578700000|2020-03-19 00:45:00|14450.8|14444.8|14457.2|14451.2|14457.7|14451.7|14440.5|14434.5|437
1584579000000|2020-03-19 00:50:00|14457.3|14451.3|14457.9|14451.9|14463.7|14457.7|14456.3|14450.3|437
1584579300000|2020-03-19 00:55:00|14457.8|14451.8|14466.3|14460.3|14470.3|14464.3|14457.8|14451.8|510
1584579600000|2020-03-19 01:00:00|14466.5|14460.5|14462.4|14456.4|14469.9|14463.9|14462.4|14456.4|509
1584579900000|2020-03-19 01:05:00|14463.3|14457.3|14470|14464|14470|14464|14462.9|14456.9|353
1584580200000|2020-03-19 01:10:00|14469.7|14463.7|14462.2|14456.2|14470.3|14464.3|14460.8|14454.8|370
1584580500000|2020-03-19 01:15:00|14462.3|14456.3|14466.8|14460.8|14469.3|14463.3|14458.5|14452.4|448
1584580800000|2020-03-19 01:20:00|14467|14461|14455.6|14449.6|14467.6|14461.6|14454.7|14448.7|437
1584581100000|2020-03-19 01:25:00|14455.7|14449.7|14451.3|14445.3|14460.9|14454.9|14449.5|14443.5|427
1584581400000|2020-03-19 01:30:00|14451.5|14445.5|14449.5|14443.5|14451.5|14445.5|14445.7|14441.1|262
1584581700000|2020-03-19 01:35:00|14450.1|14444.1|14466|14460|14470.4|14464.4|14448.9|14443.4|396
1584582000000|2020-03-19 01:40:00|14465.9|14459.9|14470|14464|14472.5|14466.5|14464.2|14459.5|443
1584582300000|2020-03-19 01:45:00|14470.1|14464.1|14465.8|14459.8|14471.9|14465.9|14465.8|14459.8|407
1584582600000|2020-03-19 01:50:00|14465.9|14459.9|14473.4|14467.4|14473.9|14468.4|14463.7|14457.7|385
1584582900000|2020-03-19 01:55:00|14473.1|14467.1|14500.8|14494.8|14501.6|14495.6|14471.7|14467|537
1584583200000|2020-03-19 02:00:00|14501.2|14495.2|14488.7|14482.7|14505.6|14499.6|14488.7|14481|655
1584583500000|2020-03-19 02:05:00|14488.4|14482.4|14487.9|14481.8|14501.7|14495.7|14477.6|14471.6|546
1584583800000|2020-03-19 02:10:00|14488.3|14481.9|14499.4|14493.4|14500.8|14494.8|14488.1|14481.7|580
1584584100000|2020-03-19 02:15:00|14498.9|14492.9|14501.9|14495.9|14503.9|14497.9|14496.6|14490.6|487
1584584400000|2020-03-19 02:20:00|14502|14496|14490.7|14484.2|14502.1|14496.1|14483.7|14476.7|514
1584584700000|2020-03-19 02:25:00|14490.8|14484.8|14474.7|14467.9|14490.8|14484.8|14467.2|14460|493
1584585000000|2020-03-19 02:30:00|14474.6|14468.4|14484|14475.8|14488.8|14479.9|14470|14460.7|313
1584585300000|2020-03-19 02:35:00|14483.8|14476.6|14491|14485|14493.8|14486.6|14483|14476.3|297
1584585600000|2020-03-19 02:40:00|14491.2|14484.9|14487.5|14481.2|14491.3|14485.2|14481|14475|250
1584585900000|2020-03-19 02:45:00|14487.7|14481.3|14489.2|14483.2|14490.7|14484.7|14485.3|14479.3|187
1584586200000|2020-03-19 02:50:00|14489.3|14483.3|14487.4|14481.4|14489.6|14483.6|14486.5|14480.5|248
1584586500000|2020-03-19 02:55:00|14487.5|14481.5|14521.9|14515.9|14522.1|14516.7|14487.1|14481.1|310
1584586800000|2020-03-19 03:00:00|14522.1|14516.1|14533.4|14527.4|14535|14530.7|14520.7|14515.9|308
1584587100000|2020-03-19 03:05:00|14533.3|14527.3|14520.3|14514.3|14533.3|14527.3|14517.8|14511.8|240
1584587400000|2020-03-19 03:10:00|14520.4|14514.4|14521.3|14515.3|14521.4|14515.4|14512.8|14508.2|254
1584587700000|2020-03-19 03:15:00|14521.2|14515.2|14533|14526.6|14535.2|14529.2|14521.1|14515.1|188
1584588000000|2020-03-19 03:20:00|14533.6|14527.6|14536.7|14530.7|14546.7|14539.7|14531.4|14525.4|335
1584588300000|2020-03-19 03:25:00|14536.6|14530.6|14543.6|14537.6|14547.1|14542.3|14536|14530|322
1584588600000|2020-03-19 03:30:00|14543.5|14537.5|14522.4|14514.8|14546.9|14540.9|14515.3|14509.3|502
1584588900000|2020-03-19 03:35:00|14521.1|14515.1|14509.1|14484.2|14529.5|14523.5|14490.8|14475.5|560
1584589200000|2020-03-19 03:40:00|14508|14482.6|14504.2|14498.2|14545.1|14522|14494.3|14481.8|686
1584589500000|2020-03-19 03:45:00|14504.1|14498.1|14504|14498|14508.1|14502.1|14503|14497|345
1584589800000|2020-03-19 03:50:00|14504.1|14498.1|14519.2|14513.2|14519.2|14513.2|14501.9|14495.9|431
1584590100000|2020-03-19 03:55:00|14518.9|14512.9|14526.5|14520.5|14531.1|14525.1|14518|14512|390
1584590400000|2020-03-19 04:00:00|14526.6|14520.6|14519|14513|14527|14520.8|14511.5|14505.5|478
1584590700000|2020-03-19 04:05:00|14519.3|14513.3|14516.7|14510.7|14521.9|14515.9|14515.2|14509.2|387
1584591000000|2020-03-19 04:10:00|14518.2|14512.2|14532.1|14526.1|14533.3|14527.4|14514.7|14508.7|323
1584591300000|2020-03-19 04:15:00|14532|14526|14541.2|14535.2|14541.7|14535.7|14530|14524|281
1584591600000|2020-03-19 04:20:00|14541.1|14535.1|14541.1|14535.1|14547.5|14541.5|14535.1|14529.1|293
1584591900000|2020-03-19 04:25:00|14544.9|14538.9|14542.3|14536.3|14546.9|14540.9|14536.7|14530.7|227
1584592200000|2020-03-19 04:30:00|14542|14536|14533.9|14527.9|14542.3|14536.3|14533.2|14526.5|231
1584592500000|2020-03-19 04:35:00|14534.2|14528.2|14534.7|14528.7|14538.4|14532.4|14530.8|14524.8|239
1584592800000|2020-03-19 04:40:00|14534.8|14528.8|14540.8|14534.8|14543|14537|14533.3|14526.6|289
1584593100000|2020-03-19 04:45:00|14540.7|14534.7|14542.2|14536.2|14542.8|14536.8|14534.6|14528.6|336
1584593400000|2020-03-19 04:50:00|14542|14536|14541.7|14535.7|14543.4|14537.4|14538.1|14532|344
1584593700000|2020-03-19 04:55:00|14541.8|14535.8|14541.6|14535.6|14542.9|14536.9|14533.7|14528.5|329
1584594000000|2020-03-19 05:00:00|14541.5|14535.5|14533|14527|14541.6|14535.6|14531.8|14525.8|392
1584594300000|2020-03-19 05:05:00|14532.9|14526.9|14533.1|14527.1|14537.8|14531.8|14530.9|14524.9|361
1584594600000|2020-03-19 05:10:00|14533.2|14527.2|14531.7|14525.7|14537|14531|14527.6|14521.6|367
1584594900000|2020-03-19 05:15:00|14531.8|14525.8|14534.6|14528.6|14534.8|14528.8|14530.2|14524.2|229
1584595200000|2020-03-19 05:20:00|14534.5|14528.5|14534|14528|14539.4|14533.4|14532.6|14526.6|363
1584595500000|2020-03-19 05:25:00|14533.5|14527.5|14547.3|14541.3|14548.2|14542.2|14531.8|14525.8|410
1584595800000|2020-03-19 05:30:00|14547|14541|14547.5|14541.5|14549.1|14543.1|14544.8|14538.8|296
1584596100000|2020-03-19 05:35:00|14548|14542|14544.3|14538.3|14548.3|14542.3|14538.8|14532.8|394
1584596400000|2020-03-19 05:40:00|14544.5|14538.5|14542.8|14536.8|14549|14543|14539.1|14533.1|314
1584596700000|2020-03-19 05:45:00|14542.6|14536.6|14541.8|14535.8|14544|14538|14534.2|14528.2|421
1584597000000|2020-03-19 05:50:00|14541.9|14535.9|14536|14530|14543.6|14537.6|14529.8|14523.8|336
1584597300000|2020-03-19 05:55:00|14536.2|14530.2|14546.5|14540.5|14547.1|14540.8|14536.1|14530.1|310
1584597600000|2020-03-19 06:00:00|14546.4|14540.4|14534.6|14527.5|14547.3|14541.3|14533.5|14526.9|418
1584597900000|2020-03-19 06:05:00|14534.2|14527.7|14514.4|14508.4|14535.6|14528.2|14498.4|14491.4|504
1584598200000|2020-03-19 06:10:00|14514.6|14508.6|14509.5|14503.5|14522.8|14516.8|14506.9|14500.9|423
1584598500000|2020-03-19 06:15:00|14509.4|14503.4|14480.6|14474.6|14509.7|14503.7|14473.2|14467.2|588
1584598800000|2020-03-19 06:20:00|14480.8|14474.8|14482.1|14476.1|14487.6|14481.6|14478.1|14472.1|463
1584599100000|2020-03-19 06:25:00|14482|14476|14486.7|14480.7|14491.8|14485.8|14481.4|14475.4|425
1584599400000|2020-03-19 06:30:00|14486.8|14480.8|14486.6|14480.6|14492.7|14486.7|14484.2|14478.2|300
1584599700000|2020-03-19 06:35:00|14486.5|14480.5|14477|14471|14486.6|14480.6|14471.2|14465.6|481
1584600000000|2020-03-19 06:40:00|14477.1|14471.1|14478.3|14472.3|14479.8|14473.8|14473.1|14467.1|465
1584600300000|2020-03-19 06:45:00|14478.4|14472.4|14471.4|14465.4|14479.7|14473.7|14467.2|14462.3|380
1584600600000|2020-03-19 06:50:00|14471.3|14465.3|14470.3|14464.3|14477.9|14471.9|14469.5|14463.5|445
1584600900000|2020-03-19 06:55:00|14470.4|14464.4|14473.6|14467.6|14474.9|14468.9|14469.3|14463.3|292
1584601200000|2020-03-19 07:00:00|14473.5|14467.5|14474.3|14468.3|14476.3|14470.3|14472.1|14466.1|412
1584601500000|2020-03-19 07:05:00|14474.2|14468.2|14515.2|14492.9|14515.2|14503.5|14473.9|14467.7|555
1584601800000|2020-03-19 07:10:00|14515.8|14493.1|14504.3|14496.3|14515.8|14508.9|14494.9|14488.9|636
1584602100000|2020-03-19 07:15:00|14504.1|14496.6|14518.2|14512.2|14523.3|14517.3|14501.4|14494.5|644
1584602400000|2020-03-19 07:20:00|14518.4|14512.4|14495.1|14486.1|14518.8|14512.8|14490.1|14483.9|729
1584602700000|2020-03-19 07:25:00|14495.4|14486|14498.3|14491.9|14502.1|14495|14494.4|14486|649
1584603000000|2020-03-19 07:30:00|14498.4|14492.1|14519.1|14513.1|14520.5|14513.6|14497.9|14491.4|544
1584603300000|2020-03-19 07:35:00|14519|14513|14523.6|14517.6|14525.6|14519.6|14514.1|14506.2|519
1584603600000|2020-03-19 07:40:00|14524.4|14518.2|14501.9|14495.6|14525.4|14519.4|14499.3|14492.4|690
1584603900000|2020-03-19 07:45:00|14502.2|14495.9|14502.2|14496.2|14503.9|14497.1|14495.3|14489.3|644
1584604200000|2020-03-19 07:50:00|14502.3|14496.1|14515.1|14509.1|14520.8|14514.8|14501.1|14495.1|558
1584604500000|2020-03-19 07:55:00|14515.3|14509.3|14512.2|14506.2|14518|14512|14509.9|14503.9|498
1584604800000|2020-03-19 08:00:00|14512.3|14506.3|14489|14483|14512.3|14506.3|14488.5|14482.5|522
1584605100000|2020-03-19 08:05:00|14489.2|14483.2|14501.4|14495.2|14504.6|14497.3|14488.5|14482.5|377
1584605400000|2020-03-19 08:10:00|14503.2|14495.5|14512.9|14506.9|14513.7|14507.7|14493.8|14487|567
1584605700000|2020-03-19 08:15:00|14513|14507|14492.8|14486.8|14513|14507|14490.5|14484.5|475
1584606000000|2020-03-19 08:20:00|14492.9|14486.9|14496|14488.6|14500.2|14493|14492.8|14486.8|598
1584606300000|2020-03-19 08:25:00|14495.8|14488.8|14485.4|14477.7|14498.1|14491.7|14481.9|14474.3|544
1584606600000|2020-03-19 08:30:00|14486.3|14478|14481.1|14475.1|14488|14480.9|14480.6|14474.6|464
1584606900000|2020-03-19 08:35:00|14481.2|14475.2|14486.7|14480.7|14487.5|14481.5|14480.8|14474.8|440
1584607200000|2020-03-19 08:40:00|14486.8|14480.5|14483.5|14477.3|14499|14489.7|14483|14476.5|582
1584607500000|2020-03-19 08:45:00|14483.3|14477.4|14485.2|14479.2|14487.4|14481.4|14482.9|14476.9|354
1584607800000|2020-03-19 08:50:00|14485.1|14479.1|14488.1|14482.1|14494.7|14488.7|14482.2|14476.2|539
1584608100000|2020-03-19 08:55:00|14488.2|14482.2|14486.5|14480|14489.4|14482.7|14478.1|14471.9|545
1584608400000|2020-03-19 09:00:00|14486.6|14480.4|14487.8|14479.9|14495.9|14489.9|14483.4|14475.3|666
1584608700000|2020-03-19 09:05:00|14488|14479.8|14475.8|14469.8|14488.3|14479.9|14472.6|14466.3|511
1584609000000|2020-03-19 09:10:00|14475.9|14469.9|14471.1|14465.1|14475.9|14469.9|14471.1|14465.1|456
1584609300000|2020-03-19 09:15:00|14471.2|14465.2|14469.9|14463.9|14471.5|14465.5|14468.9|14462.9|432
1584609600000|2020-03-19 09:20:00|14469.8|14463.8|14470.5|14464.5|14470.6|14464.6|14465.7|14461.2|374
1584609900000|2020-03-19 09:25:00|14470.6|14464.6|14484.7|14478.7|14490.9|14484.9|14470.6|14464.6|615
1584610200000|2020-03-19 09:30:00|14484.8|14478.8|14485|14479|14489.9|14484.7|14483.2|14478.5|457
1584610500000|2020-03-19 09:35:00|14483.5|14480.5|14493.7|14487.7|14497.2|14490.4|14483.5|14479|598
1584610800000|2020-03-19 09:40:00|14493.2|14487.2|14493.8|14487.8|14500.2|14494.2|14491.9|14485.9|412
1584611100000|2020-03-19 09:45:00|14493.9|14487.9|14494.8|14488.8|14495.4|14489.4|14490.7|14484.7|323
1584611400000|2020-03-19 09:50:00|14495.3|14489.3|14493.5|14487.5|14495.5|14489.5|14491.5|14485.5|331
1584611700000|2020-03-19 09:55:00|14493.6|14487.6|14496.2|14490.2|14496.5|14490.5|14490.5|14484.5|267
1584612000000|2020-03-19 10:00:00|14496|14490|14496.5|14490.5|14501.1|14495.1|14491.2|14485.2|597
1584612300000|2020-03-19 10:05:00|14496.6|14490.6|14495.9|14489.9|14498.4|14492.4|14493.4|14487.4|534
1584612600000|2020-03-19 10:10:00|14496.3|14490.3|14499.3|14493.3|14501.4|14495.4|14495.7|14489.7|458
1584612900000|2020-03-19 10:15:00|14499.4|14493.4|14506.1|14500.1|14506.2|14500.2|14498.1|14492.1|486
1584613200000|2020-03-19 10:20:00|14506.3|14500.3|14503.2|14497.2|14506.7|14500.7|14501.5|14495.5|503
1584613500000|2020-03-19 10:25:00|14502.9|14496.9|14510.9|14504.9|14511|14505|14502.1|14496.1|292
1584613800000|2020-03-19 10:30:00|14510.6|14504.6|14507.1|14501.1|14511.3|14505.3|14505.8|14499.8|571
1584614100000|2020-03-19 10:35:00|14507|14501|14506.6|14500.6|14507.3|14501.3|14505|14499|504
1584614400000|2020-03-19 10:40:00|14506.7|14500.7|14506.2|14500.2|14507.2|14501.2|14505.3|14499.3|410
1584614700000|2020-03-19 10:45:00|14506.1|14500.1|14511.3|14505.3|14512.3|14506.3|14504.1|14498.1|479
1584615000000|2020-03-19 10:50:00|14511.4|14505.4|14510.7|14504.7|14512.3|14506.3|14509.6|14503.6|369
1584615300000|2020-03-19 10:55:00|14510.6|14504.6|14523.1|14517.1|14523.8|14517.8|14510.3|14504.3|367
1584615600000|2020-03-19 11:00:00|14526.3|14520.3|14529.5|14523.5|14536.6|14530.6|14525|14519|430
1584615900000|2020-03-19 11:05:00|14529.4|14523.4|14525.8|14519.8|14530.2|14524.2|14524.8|14518.8|373
1584616200000|2020-03-19 11:10:00|14525.7|14519.7|14536.4|14530.4|14536.8|14530.8|14525.6|14519.6|465
1584616500000|2020-03-19 11:15:00|14536.3|14530.3|14537.1|14531.1|14537.2|14531.5|14528.2|14522.2|455
1584616800000|2020-03-19 11:20:00|14537.2|14531.2|14537.1|14531.1|14537.2|14531.9|14531.8|14525.8|374
1584617100000|2020-03-19 11:25:00|14536.8|14530.8|14544.1|14538.1|14546.3|14541.2|14536|14530|418
1584617400000|2020-03-19 11:30:00|14544.3|14538.3|14548.5|14542.5|14549.2|14543.3|14538.7|14532.7|451
1584617700000|2020-03-19 11:35:00|14548.4|14542.4|14545.3|14539.3|14552|14547.4|14542.1|14536.1|429
1584618000000|2020-03-19 11:40:00|14545.6|14539.6|14550.3|14544.3|14551.4|14545.3|14545.2|14536.8|589
1584618300000|2020-03-19 11:45:00|14550.5|14544.5|14553.8|14547.8|14554.4|14548.4|14549.7|14543.7|426
1584618600000|2020-03-19 11:50:00|14553.9|14547.9|14552.6|14546|14554.5|14548.5|14547.4|14536.5|588
1584618900000|2020-03-19 11:55:00|14553|14546.5|14553.5|14547.5|14557.3|14551.3|14552.4|14545.2|489
1584619200000|2020-03-19 12:00:00|14553.8|14547.8|14560.3|14554.3|14562|14556|14552.9|14547.8|648
1584619500000|2020-03-19 12:05:00|14560.1|14554.1|14558.5|14552.5|14560.9|14554.9|14556|14549|808
1584619800000|2020-03-19 12:10:00|14557.5|14551.4|14557.1|14551.1|14558.9|14552.8|14555.7|14549.4|622
1584620100000|2020-03-19 12:15:00|14556.9|14550.9|14560.2|14554.2|14560.9|14554.9|14556.9|14550|600
1584620400000|2020-03-19 12:20:00|14560.1|14554.1|14568|14562|14571.2|14565.2|14559.4|14553.4|598
1584620700000|2020-03-19 12:25:00|14568.2|14561.6|14569.8|14561.1|14570|14563|14566.2|14560.2|362
1584621000000|2020-03-19 12:30:00|14569.7|14561.6|14564.5|14554.3|14570.2|14563.1|14560.6|14552.6|371
1584621300000|2020-03-19 12:35:00|14565.4|14554.2|14562.8|14552.2|14566|14558.9|14561.3|14551.8|787
1584621600000|2020-03-19 12:40:00|14562.5|14552.4|14546.1|14519.1|14563.9|14552.7|14536.7|14509.7|671
1584621900000|2020-03-19 12:45:00|14547.1|14520.1|14535.9|14529.4|14558.7|14547.4|14535.3|14516.6|677
1584622200000|2020-03-19 12:50:00|14535.7|14529.5|14525.8|14519.8|14540.7|14531.7|14521.5|14507.7|761
1584622500000|2020-03-19 12:55:00|14526|14520|14520.5|14510.1|14527.1|14520.1|14482.5|14461.3|747
1584622800000|2020-03-19 13:00:00|14518.9|14509.4|14488.2|14471.1|14521.6|14515.4|14464.3|14458.3|776
1584623100000|2020-03-19 13:05:00|14492.2|14465.2|14502.3|14496|14510.8|14499.9|14486.2|14461.6|766
1584623400000|2020-03-19 13:10:00|14502.9|14495.7|14486.2|14480.2|14504.1|14496.9|14484.3|14472.8|731
1584623700000|2020-03-19 13:15:00|14486|14480|14486.7|14480.7|14493.4|14483.5|14476.5|14467.9|673
1584624000000|2020-03-19 13:20:00|14486.3|14480.3|14449.5|14437.8|14487.8|14481.6|14448.1|14427.5|728
1584624300000|2020-03-19 13:25:00|14450.3|14436.6|14466.2|14455.8|14480.9|14457.9|14448.4|14429.5|736
1584624600000|2020-03-19 13:30:00|14466.7|14456.5|14469.9|14451.1|14494.8|14484.5|14450.1|14438.3|814
1584624900000|2020-03-19 13:35:00|14470.2|14451.8|14474.5|14466.8|14476.4|14470.4|14465.4|14450.2|743
1584625200000|2020-03-19 13:40:00|14474.4|14461.1|14477.1|14467.4|14478|14467.5|14471.8|14453.8|507
1584625500000|2020-03-19 13:45:00|14474.6|14465.3|14475.7|14468.2|14477.8|14470.6|14472.1|14460.8|584
1584625800000|2020-03-19 13:50:00|14474.4|14468|14474.9|14468.9|14477.3|14471.3|14472.8|14464.6|668
1584626100000|2020-03-19 13:55:00|14476|14470|14471.7|14459.5|14476.7|14470.7|14461.2|14453.2|568
1584626400000|2020-03-19 14:00:00|14471.6|14457.2|14466.4|14459.2|14477.6|14467.8|14449.9|14431.8|741
1584626700000|2020-03-19 14:05:00|14467.6|14460.7|14469.2|14455.8|14478.9|14462.5|14464.1|14446.8|831
1584627000000|2020-03-19 14:10:00|14469.4|14457.8|14468.6|14451.7|14478.5|14468.9|14461.7|14447|794
1584627300000|2020-03-19 14:15:00|14469.4|14452.4|14463|14453.9|14476.9|14462.4|14461.6|14447.1|803
1584627600000|2020-03-19 14:20:00|14461.8|14452.8|14464.4|14458.4|14469.7|14460|14457.6|14448.6|833
1584627900000|2020-03-19 14:25:00|14465.1|14459.1|14458.6|14449.5|14468.8|14462.5|14454.2|14447.4|826
1584628200000|2020-03-19 14:30:00|14459.7|14449.3|14454.5|14448.3|14461.4|14454.5|14452.1|14445.9|836
1584628500000|2020-03-19 14:35:00|14454.4|14448.2|14463.9|14456.9|14464.1|14457.8|14453|14446.2|682
1584628800000|2020-03-19 14:40:00|14463.7|14457|14461|14451.2|14466.8|14457.8|14457.9|14448.9|745
1584629100000|2020-03-19 14:45:00|14459.9|14451.5|14460.7|14452.6|14470.1|14464.1|14458.7|14450.5|668
1584629400000|2020-03-19 14:50:00|14461|14452.5|14462.8|14456.8|14468.5|14462.3|14454.7|14447.8|828
1584629700000|2020-03-19 14:55:00|14462.7|14456.7|14460.3|14450.3|14467.7|14460.2|14457.8|14449.4|793
1584630000000|2020-03-19 15:00:00|14462.3|14451.3|14462.9|14455.2|14464.9|14457.7|14457.2|14450|841
1584630300000|2020-03-19 15:05:00|14462.5|14454.3|14458.6|14452.6|14464.4|14456.3|14457|14450.1|856
1584630600000|2020-03-19 15:10:00|14461.3|14452.7|14462.4|14454|14467.3|14458.2|14455.4|14449.2|822
1584630900000|2020-03-19 15:15:00|14461.9|14453.7|14461.7|14455.7|14466.4|14459.7|14456.5|14450.5|667
1584631200000|2020-03-19 15:20:00|14461.8|14455.8|14465.3|14459.3|14467.7|14460.8|14460.3|14454.3|785
1584631500000|2020-03-19 15:25:00|14466.2|14460.2|14458.1|14452.1|14468.1|14461.1|14457.6|14451.6|771
1584631800000|2020-03-19 15:30:00|14458|14452|14450.1|14444.1|14461|14455|14447.8|14441.8|652
1584632100000|2020-03-19 15:35:00|14449.3|14443.3|14452.5|14446.5|14461.6|14454.2|14445.8|14439.8|746
1584632400000|2020-03-19 15:40:00|14452.6|14446.6|14453|14446.1|14458.8|14452.5|14450.6|14444.1|824
1584632700000|2020-03-19 15:45:00|14452.9|14446.5|14472.4|14464.2|14475.4|14467.9|14448.6|14442.6|777
1584633000000|2020-03-19 15:50:00|14471.2|14465|14466.6|14457.6|14475.1|14468.6|14462.4|14445|711
1584633300000|2020-03-19 15:55:00|14466.4|14455.5|14500.1|14494.1|14501.5|14495.5|14463.6|14453.2|619
1584633600000|2020-03-19 16:00:00|14500.4|14494.4|14504.2|14493.8|14506.4|14500.4|14494.8|14488.3|712
1584633900000|2020-03-19 16:05:00|14503.7|14494|14503.9|14497.5|14505.2|14498.1|14494.2|14487.8|665
1584634200000|2020-03-19 16:10:00|14504.4|14497.3|14505|14498.7|14507.7|14501.7|14499.3|14491.2|714
1584634500000|2020-03-19 16:15:00|14504.6|14498.6|14506.3|14499.1|14509.7|14502|14502.6|14494|713
1584634800000|2020-03-19 16:20:00|14506.2|14498.7|14504.9|14498.9|14508.4|14501.6|14502.8|14494.4|691
1584635100000|2020-03-19 16:25:00|14504.5|14498.5|14505.5|14499.5|14509.5|14502.7|14497.2|14472.6|580
1584635400000|2020-03-19 16:30:00|14506.1|14500.1|14507.3|14501.3|14508.8|14502.6|14503.3|14496.4|728
1584635700000|2020-03-19 16:35:00|14507.2|14501.2|14512.1|14506.1|14513.8|14506.3|14494.3|14474|698
1584636000000|2020-03-19 16:40:00|14512|14506|14510.2|14501.2|14512.7|14506.7|14499.8|14487|427
1584636300000|2020-03-19 16:45:00|14509.9|14501.3|14500|14494|14512.2|14505.9|14499.6|14493.4|611
1584636600000|2020-03-19 16:50:00|14500.1|14494.1|14485.6|14466.7|14501.8|14495.8|14480.8|14460.9|728
1584636900000|2020-03-19 16:55:00|14484.5|14467.9|14486.6|14459.6|14505.6|14485.6|14472.5|14445.5|730
1584637200000|2020-03-19 17:00:00|14487.3|14460.3|14473.5|14461.6|14504|14477|14465.3|14453.3|696
1584637500000|2020-03-19 17:05:00|14473.7|14461.7|14493.8|14478.3|14502.1|14484.9|14472|14456.3|841
1584637800000|2020-03-19 17:10:00|14493.6|14478.1|14491.6|14480.8|14499.5|14482.5|14487.5|14476.9|852
1584638100000|2020-03-19 17:15:00|14489|14482|14486.6|14480.2|14494.5|14485.8|14486.5|14479|747
1584638400000|2020-03-19 17:20:00|14490.2|14480.8|14479.4|14470|14491.6|14482.9|14472.5|14462.4|815
1584638700000|2020-03-19 17:25:00|14481.7|14470.2|14489.1|14479.8|14493.6|14481.2|14475.4|14466.2|706
1584639000000|2020-03-19 17:30:00|14488.6|14480.2|14486.7|14480.4|14491|14483.3|14485.1|14477.7|745
1584639300000|2020-03-19 17:35:00|14486.6|14480.5|14486.1|14480.1|14488.5|14481|14484.5|14477|314
1584639600000|2020-03-19 17:40:00|14486|14480|14495.2|14487.5|14501.2|14489.8|14485.5|14476.6|667
1584639900000|2020-03-19 17:45:00|14497.3|14488.4|14494.8|14488.1|14501.5|14493|14491.1|14485.1|840
1584640200000|2020-03-19 17:50:00|14494.3|14487|14497|14491|14499.5|14493|14491.2|14485.2|768
1584640500000|2020-03-19 17:55:00|14497.4|14491.4|14493.6|14487.6|14499.9|14493.9|14491.2|14485.2|656
1584640800000|2020-03-19 18:00:00|14494|14488|14494.2|14488.2|14496.6|14490.6|14492.6|14484.8|473
1584641100000|2020-03-19 18:05:00|14494.4|14488.4|14498.2|14492.2|14500.1|14494.1|14493.8|14487.8|630
1584641400000|2020-03-19 18:10:00|14498.9|14492.9|14504.5|14498.5|14510.2|14503.5|14495.3|14489.3|755
1584641700000|2020-03-19 18:15:00|14504.7|14498.7|14507|14499.6|14508.6|14502|14503.2|14496.9|767
1584642000000|2020-03-19 18:20:00|14506|14498.8|14505.2|14498.8|14511.2|14503.5|14503.4|14496.6|690
1584642300000|2020-03-19 18:25:00|14505.6|14499.9|14511.5|14505.5|14512.4|14506.4|14505.2|14498.9|559
1584642600000|2020-03-19 18:30:00|14511.1|14505.1|14513.6|14507.6|14514.5|14508.5|14509|14502|555
1584642900000|2020-03-19 18:35:00|14513.5|14507.5|14513|14507|14516.1|14510.1|14511.8|14504.3|537
1584643200000|2020-03-19 18:40:00|14512.9|14506.9|14511|14505|14515.1|14509|14509.3|14501.9|510
1584643500000|2020-03-19 18:45:00|14511.5|14505.5|14513.1|14505.5|14514.4|14508.4|14509.8|14501.8|486
1584643800000|2020-03-19 18:50:00|14513|14505.4|14512.4|14505.7|14515.5|14509.5|14511.3|14502.4|693
1584644100000|2020-03-19 18:55:00|14512.5|14505.5|14517.6|14511.6|14517.6|14511.6|14509.9|14501.9|454
1584644400000|2020-03-19 19:00:00|14517.4|14511.4|14524.3|14518.3|14524.8|14518.7|14515.4|14509.4|700
1584644700000|2020-03-19 19:05:00|14524.6|14518.6|14525.3|14517.7|14525.3|14519|14521.3|14513.6|574
1584645000000|2020-03-19 19:10:00|14524.2|14518.2|14522.6|14516.6|14525.4|14519|14521|14515|603
1584645300000|2020-03-19 19:15:00|14522.7|14516.7|14524.1|14518.1|14525|14519|14520.9|14514.9|586
1584645600000|2020-03-19 19:20:00|14524.4|14518.4|14531.1|14525.1|14534.5|14526.5|14522.7|14516.2|606
1584645900000|2020-03-19 19:25:00|14530.5|14524.5|14531|14525|14531.8|14525.8|14528.5|14522.5|530
1584646200000|2020-03-19 19:30:00|14530.7|14524.7|14532.7|14524.2|14534|14527.7|14529.7|14523.3|618
1584646500000|2020-03-19 19:35:00|14530.4|14523.8|14530.3|14522.2|14533.4|14527.4|14528|14520.7|734
1584646800000|2020-03-19 19:40:00|14530.4|14522.4|14530.2|14522|14532.6|14525.3|14527.8|14520.2|580
1584647100000|2020-03-19 19:45:00|14531.2|14522.6|14527.7|14517.8|14532.7|14525.3|14525|14517.4|339
1584647400000|2020-03-19 19:50:00|14528.9|14517.9|14532.1|14519.8|14532.3|14525.3|14524.9|14516.9|299
1584647700000|2020-03-19 19:55:00|14531.3|14520.9|14528.9|14520.2|14532.4|14523.8|14525.5|14516.9|283
1584648000000|2020-03-19 20:00:00|14529.2|14520.1|14529.1|14521.5|14533|14522.8|14526.7|14515.3|248
1584648300000|2020-03-19 20:05:00|14529.3|14517.7|14528.8|14518.3|14534.1|14525.3|14526.3|14516.5|118
1584648600000|2020-03-19 20:10:00|14528.9|14518.5|14529.5|14519.5|14531|14521.6|14526.5|14517.4|171
1584648900000|2020-03-19 20:15:00|14527.4|14519.9|14529.3|14523.3|14533.8|14525.4|14526.7|14516.8|150
1584649200000|2020-03-19 20:20:00|14529.4|14523.4|14530.2|14523.8|14532.5|14525.3|14529.1|14522.3|99
1584649500000|2020-03-19 20:25:00|14530.9|14523.9|14531.6|14523.9|14532.8|14524.8|14529.7|14522.2|132
1584649800000|2020-03-19 20:30:00|14531.7|14524|14530.3|14524.3|14532.9|14524.9|14529.6|14522.2|154
1584650100000|2020-03-19 20:35:00|14530.8|14522.2|14527.6|14521.2|14531.6|14525.2|14524.2|14517.6|173
1584650400000|2020-03-19 20:40:00|14528.5|14521.1|14527.8|14517.5|14528.6|14521.8|14525|14515|91
1584650700000|2020-03-19 20:45:00|14527.4|14517.3|14527.9|14521.9|14530.8|14523|14524.7|14513|129
1584651000000|2020-03-19 20:50:00|14528.3|14522.3|14528.5|14522.5|14530|14524|14527.9|14521.3|140
1584651300000|2020-03-19 20:55:00|14528.6|14522.6|14524.3|14497.3|14536.2|14523|14512.4|14485.4|183
1584651600000|2020-03-19 21:00:00|14524.2|14497.2|14532.7|14497.4|14533|14497.4|14521.7|14486.6|31
1584651900000|2020-03-19 21:05:00|14537|14483|14529.1|14485.8|14542.8|14498|14528|14483|94
1584652200000|2020-03-19 21:10:00|14535.5|14480.3|14532.2|14487.8|14542.8|14498|14528.2|14480.3|169
1584652500000|2020-03-19 21:15:00|14532.7|14486.5|14522.5|14495.5|14533.7|14497.3|14509.8|14461.1|189
1584652800000|2020-03-19 21:20:00|14523.5|14496.5|14514.6|14487.6|14523.7|14496.7|14509.1|14482.1|174
1584653100000|2020-03-19 21:25:00|14514|14487|14513.8|14486.8|14522|14495|14511.4|14484.4|141
1584653400000|2020-03-19 21:30:00|14513.7|14486.7|14522.4|14495.4|14522.7|14495.7|14512.2|14485.2|130
1584653700000|2020-03-19 21:35:00|14522.3|14495.3|14514.4|14487.4|14522.3|14495.3|14509.9|14482.9|140
1584654000000|2020-03-19 21:40:00|14514.9|14487.9|14522|14495|14523|14496|14512.4|14485.4|121
1584654300000|2020-03-19 21:45:00|14515.7|14488.7|14524.8|14497.8|14529.1|14502.1|14511.5|14484.5|127
1584654600000|2020-03-19 21:50:00|14516.4|14489.4|14506.3|14479.3|14529|14502|14501.9|14474.9|144
1584654900000|2020-03-19 21:55:00|14506.6|14479.6|14504.8|14477.8|14511.9|14484.9|14500.7|14473.7|117
1584655200000|2020-03-19 22:00:00|14505.1|14478.1|14531.2|14504.2|14534.6|14507.6|14502.1|14475.1|418
1584655500000|2020-03-19 22:05:00|14530.9|14503.9|14531.9|14504.9|14537.5|14510.5|14518.9|14491.9|201
1584655800000|2020-03-19 22:10:00|14532|14505|14528|14501|14539|14512|14513|14486|148
1584656100000|2020-03-19 22:15:00|14529.4|14502.4|14531.4|14504.4|14537.3|14511.1|14517.5|14490.5|316
1584656400000|2020-03-19 22:20:00|14532.2|14505.2|14524|14497|14542.9|14515.9|14505|14478|365
1584656700000|2020-03-19 22:25:00|14522.6|14495.6|14538.1|14511.1|14540.8|14516.7|14510.8|14483.8|388
1584657000000|2020-03-19 22:30:00|14537.5|14512.6|14536.7|14509.7|14540.4|14524.3|14522.2|14499.5|393
1584657300000|2020-03-19 22:35:00|14537|14510|14538.9|14511.9|14540.5|14516.8|14530.3|14505.7|194
1584657600000|2020-03-19 22:40:00|14538.1|14511.1|14534.9|14507.9|14539.4|14514.9|14531.5|14505.1|201
1584657900000|2020-03-19 22:45:00|14534.6|14508.8|14536.6|14519|14540.5|14521.1|14532.9|14506.8|224
1584658200000|2020-03-19 22:50:00|14537|14517.1|14536.2|14511.7|14540.4|14520.3|14532|14505|236
1584658500000|2020-03-19 22:55:00|14535.8|14511.6|14539.8|14513.9|14540|14520.5|14532.5|14506.4|189
1584658800000|2020-03-19 23:00:00|14539.4|14514.3|14536.4|14516.4|14540.4|14522.1|14532.7|14505.7|231
1584659100000|2020-03-19 23:05:00|14538.9|14515.6|14539.6|14512.6|14542.1|14522.7|14534.3|14508.1|373
1584659400000|2020-03-19 23:10:00|14540|14513|14530.5|14505.9|14541.8|14519.6|14530.5|14505.7|388
1584659700000|2020-03-19 23:15:00|14531.2|14505.5|14532.8|14510.9|14537.8|14515|14526.2|14504.3|643
1584660000000|2020-03-19 23:20:00|14532.9|14511.1|14531.3|14511.5|14536.2|14517.2|14528|14504.6|514
1584660300000|2020-03-19 23:25:00|14531.1|14511.6|14524.1|14498.1|14534.1|14513|14520.6|14497|529
1584660600000|2020-03-19 23:30:00|14523.5|14498.6|14515.6|14504.1|14523.6|14505|14508.7|14496.8|396
1584660900000|2020-03-19 23:35:00|14515.7|14505.5|14530.2|14519.9|14531.9|14521.7|14514.8|14504.1|463
1584661200000|2020-03-19 23:40:00|14530|14519.8|14532.7|14517.6|14535.9|14525.1|14522.8|14512.4|489
1584661500000|2020-03-19 23:45:00|14533.1|14517.5|14536.6|14528|14539.1|14529.6|14526.8|14514.5|409
1584661800000|2020-03-19 23:50:00|14536.3|14528.3|14538.3|14532.3|14539|14532.3|14533.1|14522.2|435
1584662100000|2020-03-19 23:55:00|14538.4|14532|14537.9|14531.9|14539.9|14533.9|14535.4|14529.4|311
1584662400000|2020-03-20 00:00:00|14540.4|14532.7|14534|14528|14540.4|14532.7|14530.9|14524.2|349
1584662700000|2020-03-20 00:05:00|14534.2|14528.2|14541|14535|14542.7|14536.7|14533.3|14527.3|378
1584663000000|2020-03-20 00:10:00|14541.4|14535.4|14534|14528|14546.1|14540.1|14533.3|14527.3|339
1584663300000|2020-03-20 00:15:00|14533.6|14527.6|14540.5|14534.5|14542.1|14536.1|14533.6|14527.6|336
1584663600000|2020-03-20 00:20:00|14540.4|14534.4|14533.7|14527.7|14541.6|14535.6|14533.7|14527.7|307
1584663900000|2020-03-20 00:25:00|14533.9|14527.9|14533.1|14527.1|14535.8|14529.8|14529.9|14525.6|322
1584664200000|2020-03-20 00:30:00|14533|14527|14533.5|14527.5|14534.8|14529.8|14532.1|14526.1|361
1584664500000|2020-03-20 00:35:00|14533.6|14527.6|14534.4|14528.4|14536.1|14530.2|14532.8|14526.8|358
1584664800000|2020-03-20 00:40:00|14534.5|14528.5|14535.8|14529.8|14537|14531.9|14534.2|14528.2|267
1584665100000|2020-03-20 00:45:00|14535.9|14529.9|14535.4|14529.4|14537.5|14532.9|14534|14529.2|293
1584665400000|2020-03-20 00:50:00|14535.3|14529.3|14536.1|14530.1|14537|14532.6|14533.7|14529.1|260
1584665700000|2020-03-20 00:55:00|14536|14530|14535.9|14529.9|14536.8|14532.1|14533.9|14528.5|244
1584666000000|2020-03-20 01:00:00|14534.5|14531.5|14528.3|14522.3|14536.9|14532.2|14526.5|14522|383
1584666300000|2020-03-20 01:05:00|14528.4|14522.4|14526.8|14520.8|14528.8|14525|14522.5|14518.7|348
1584666600000|2020-03-20 01:10:00|14525.3|14522.3|14528.6|14522.6|14532.1|14527.7|14524.6|14521.5|325
1584666900000|2020-03-20 01:15:00|14528.8|14522.8|14527.1|14524.1|14531.3|14526.5|14526.4|14521.2|304
1584667200000|2020-03-20 01:20:00|14527.7|14524.7|14524.3|14521.3|14528.6|14524.9|14523.5|14520.5|245
1584667500000|2020-03-20 01:25:00|14524.2|14521.2|14522.7|14519.7|14524.7|14521.7|14520.5|14517.5|208
1584667800000|2020-03-20 01:30:00|14522.6|14519.6|14525.9|14522.9|14530.1|14526.3|14522.6|14518.8|441
1584668100000|2020-03-20 01:35:00|14525.8|14522.8|14523.8|14520.8|14529.6|14525.9|14522.6|14518.4|378
1584668400000|2020-03-20 01:40:00|14523.9|14520.9|14526|14520|14528.2|14523.3|14522|14517.4|421
1584668700000|2020-03-20 01:45:00|14524.4|14521.4|14515.2|14512.2|14527.2|14522.7|14513.5|14508.8|399
1584669000000|2020-03-20 01:50:00|14515.3|14512.3|14514.6|14508.6|14516.1|14512.3|14511.2|14506.8|452
1584669300000|2020-03-20 01:55:00|14514.4|14508.4|14511.7|14508.7|14516.4|14512.8|14511.5|14508|357
1584669600000|2020-03-20 02:00:00|14511.8|14508.8|14511.3|14508.3|14520.1|14514.1|14510.3|14506.2|469
1584669900000|2020-03-20 02:05:00|14511.2|14508.2|14514|14511|14518.4|14513.2|14510.5|14506.4|402
1584670200000|2020-03-20 02:10:00|14513.9|14510.9|14516|14510|14519.5|14515.1|14511.3|14506.7|352
1584670500000|2020-03-20 02:15:00|14516.1|14510.1|14509.6|14506.6|14516.1|14510.1|14509.5|14505.3|333
1584670800000|2020-03-20 02:20:00|14509.5|14506.5|14496.3|14490.3|14510.4|14507.4|14490.6|14484.6|419
1584671100000|2020-03-20 02:25:00|14496.2|14490.2|14491|14488|14498.3|14492.3|14490.3|14485.9|393
1584671400000|2020-03-20 02:30:00|14491.1|14488.1|14488|14485|14494.2|14488.4|14487.3|14483.5|427
1584671700000|2020-03-20 02:35:00|14489.5|14483.5|14488.2|14485.2|14491.3|14486.9|14487.3|14483.3|372
1584672000000|2020-03-20 02:40:00|14488|14485|14487.6|14484.6|14491.7|14487.4|14487.4|14483.1|470
1584672300000|2020-03-20 02:45:00|14487.5|14484.5|14494.6|14488.6|14494.8|14488.8|14484.7|14480.4|377
1584672600000|2020-03-20 02:50:00|14494.5|14488.5|14490.2|14487.2|14497.8|14491.8|14489.8|14485.2|383
1584672900000|2020-03-20 02:55:00|14490.1|14487.1|14495|14489|14497|14491|14487.9|14482.4|451
1584673200000|2020-03-20 03:00:00|14494.9|14488.9|14515.1|14509.1|14515.3|14510.9|14494.8|14488.8|490
1584673500000|2020-03-20 03:05:00|14514.8|14508.8|14512.7|14506.7|14522|14516|14509.3|14504.7|477
1584673800000|2020-03-20 03:10:00|14512.8|14506.8|14505|14499|14513.8|14507.8|14499.9|14492.6|527
1584674100000|2020-03-20 03:15:00|14505.4|14499.4|14503.1|14497.1|14506.6|14500.6|14499.2|14495.5|354
1584674400000|2020-03-20 03:20:00|14503.2|14497.2|14504.9|14498.9|14509.8|14503.8|14500.5|14495.4|487
1584674700000|2020-03-20 03:25:00|14504.7|14498.7|14503.5|14497.5|14508.1|14502.1|14501.5|14495.7|463
1584675000000|2020-03-20 03:30:00|14503.6|14497.6|14504.1|14498.1|14506|14500|14498.7|14494.5|312
1584675300000|2020-03-20 03:35:00|14504.3|14498.3|14502.6|14496.6|14509.2|14503.2|14502.4|14496.4|294
1584675600000|2020-03-20 03:40:00|14502.7|14496.7|14504.8|14498.8|14505.4|14499.4|14501.1|14495.1|299
1584675900000|2020-03-20 03:45:00|14504.7|14498.7|14505.8|14499.8|14509.4|14503.4|14503.1|14498|340
1584676200000|2020-03-20 03:50:00|14506|14500|14506.3|14500.3|14510.8|14504.8|14504.7|14499.5|372
1584676500000|2020-03-20 03:55:00|14505.9|14499.9|14501.2|14495.2|14506.4|14500.4|14501.1|14495.1|267
1584676800000|2020-03-20 04:00:00|14501.1|14495.1|14510.7|14504.7|14512.6|14506.6|14501.1|14495.1|342
1584677100000|2020-03-20 04:05:00|14510.1|14504.1|14506.5|14500.5|14511|14505|14504.2|14498.2|381
1584677400000|2020-03-20 04:10:00|14507|14501|14504.7|14498.7|14507|14501|14500.5|14494.5|332
1584677700000|2020-03-20 04:15:00|14504.9|14498.9|14506.8|14500.8|14508|14502|14502.7|14496.7|251
1584678000000|2020-03-20 04:20:00|14507.1|14501.1|14504.9|14498.9|14508.2|14502.2|14503.2|14498.6|300
1584678300000|2020-03-20 04:25:00|14504.8|14498.8|14504.6|14498.6|14505.9|14500.5|14502.2|14497.6|299
1584678600000|2020-03-20 04:30:00|14504.7|14498.7|14501.8|14495.8|14505|14499.9|14498.7|14494.4|330
1584678900000|2020-03-20 04:35:00|14502|14496|14499.9|14493.9|14503.5|14499.1|14496.4|14493|356
1584679200000|2020-03-20 04:40:00|14500.6|14494.6|14493.5|14490.5|14502.6|14496.6|14493.1|14490.1|278
1584679500000|2020-03-20 04:45:00|14494.2|14491.2|14493.3|14490.3|14499.3|14493.9|14492.9|14489.2|312
1584679800000|2020-03-20 04:50:00|14493.4|14490.4|14493.8|14490.8|14500.3|14496|14492.7|14488.7|361
1584680100000|2020-03-20 04:55:00|14493.7|14490.7|14486.4|14483.4|14495.6|14491.4|14484.6|14480.6|332
1584680400000|2020-03-20 05:00:00|14486.3|14483.3|14486.5|14480.5|14489.6|14483.9|14483.6|14479.3|412
1584680700000|2020-03-20 05:05:00|14484.6|14481.6|14486|14483|14489.3|14484.5|14484.4|14480.6|372
1584681000000|2020-03-20 05:10:00|14486.1|14483.1|14485.6|14482.6|14488.5|14483.9|14484|14479.6|356
1584681300000|2020-03-20 05:15:00|14485.4|14482.4|14486.7|14480.7|14488.5|14483.6|14484.5|14479.8|273
1584681600000|2020-03-20 05:20:00|14486.8|14480.8|14487.8|14481.8|14490.9|14484.9|14486.4|14480.7|233
1584681900000|2020-03-20 05:25:00|14487.7|14481.7|14484.4|14478.4|14487.8|14482.5|14481.3|14477.4|298
1584682200000|2020-03-20 05:30:00|14484.1|14478.1|14480.8|14477.8|14488.9|14482.9|14479.6|14475.3|471
1584682500000|2020-03-20 05:35:00|14480.7|14477.7|14490|14484|14490|14484|14480.6|14476.9|307
1584682800000|2020-03-20 05:40:00|14489.8|14483.8|14492|14486|14492.3|14486.3|14487.9|14481.9|119
1584683100000|2020-03-20 05:45:00|14491.9|14485.9|14487.5|14481.5|14491.9|14485.9|14485.6|14479.6|225
1584683400000|2020-03-20 05:50:00|14487.2|14481.2|14488.7|14482.7|14489.5|14483.5|14483.4|14477.4|255
1584683700000|2020-03-20 05:55:00|14488.6|14482.6|14483.1|14477.1|14488.7|14482.7|14483|14477|213
1584684000000|2020-03-20 06:00:00|14483.2|14477.2|14482.2|14476.2|14489.2|14483.2|14481.4|14475.4|372
1584684300000|2020-03-20 06:05:00|14482.5|14476.5|14477.5|14474.5|14482.7|14477.7|14477|14473.2|371
1584684600000|2020-03-20 06:10:00|14477.6|14474.6|14472.2|14469.2|14480.6|14476.2|14472|14469|286
1584684900000|2020-03-20 06:15:00|14472.1|14469.1|14468.8|14465.8|14477.2|14471.2|14468.2|14464.3|306
1584685200000|2020-03-20 06:20:00|14468.9|14465.9|14470.6|14467.6|14475.5|14472|14468.2|14464.7|350
1584685500000|2020-03-20 06:25:00|14470.3|14467.3|14469.1|14466.1|14472.9|14468|14466.9|14463.2|382
1584685800000|2020-03-20 06:30:00|14469.2|14466.2|14474.2|14468.2|14490.6|14483.7|14469|14464.6|446
1584686100000|2020-03-20 06:35:00|14474.1|14468.1|14468.7|14462.7|14478.3|14472.3|14466.8|14461|381
1584686400000|2020-03-20 06:40:00|14468.8|14462.8|14441.2|14435.2|14468.8|14462.8|14439.2|14433.2|502
1584686700000|2020-03-20 06:45:00|14441|14435|14438.2|14432.2|14444.9|14438.9|14437.6|14431.6|431
1584687000000|2020-03-20 06:50:00|14438.5|14432.5|14450.9|14444.9|14450.9|14444.9|14437.9|14431.9|387
1584687300000|2020-03-20 06:55:00|14451|14445|14455.7|14449.7|14456.5|14450.5|14449.4|14443.4|385
1584687600000|2020-03-20 07:00:00|14455.6|14449.5|14457.3|14451.3|14463.4|14457.4|14454.3|14447.6|556
1584687900000|2020-03-20 07:05:00|14457.5|14451.5|14458.8|14452.8|14469.9|14463.2|14456.3|14450.8|482
1584688200000|2020-03-20 07:10:00|14458.7|14452.7|14460.9|14454.9|14461|14455|14452.5|14446.5|504
1584688500000|2020-03-20 07:15:00|14459.3|14453.3|14453.8|14447.8|14460|14454|14451.6|14447.2|482
1584688800000|2020-03-20 07:20:00|14453.6|14447.6|14438|14432|14454.5|14448.9|14437.8|14431.8|427
1584689100000|2020-03-20 07:25:00|14437.8|14431.8|14433.7|14427.7|14438|14432|14430.5|14426.7|383
1584689400000|2020-03-20 07:30:00|14432.7|14426.7|14432|14426|14434.2|14429|14429.3|14425.1|465
1584689700000|2020-03-20 07:35:00|14432.3|14426.3|14429.6|14426.6|14437.6|14431.6|14429.6|14425|500
1584690000000|2020-03-20 07:40:00|14429.3|14426.3|14427.4|14424.4|14433.6|14427.6|14426.3|14422.3|424
1584690300000|2020-03-20 07:45:00|14427.3|14424.3|14429.1|14423.1|14430.3|14424.9|14425.3|14420.7|520
1584690600000|2020-03-20 07:50:00|14429.2|14423.2|14423.1|14420.1|14430.9|14424.9|14422.2|14417.7|456
1584690900000|2020-03-20 07:55:00|14424.7|14418.7|14419.7|14416.7|14424.7|14420.3|14417.2|14412.9|402
1584691200000|2020-03-20 08:00:00|14419.6|14416.6|14444.3|14437.7|14445.3|14438.6|14419.6|14414.9|603
1584691500000|2020-03-20 08:05:00|14444.2|14438.2|14452.1|14446.1|14452.3|14446.3|14443.3|14437.3|650
1584691800000|2020-03-20 08:10:00|14452|14446|14453.9|14447.9|14475.5|14464.6|14452|14445.9|686
1584692100000|2020-03-20 08:15:00|14454|14448|14450.7|14444.7|14463|14457|14450.3|14444.3|542
1584692400000|2020-03-20 08:20:00|14450.6|14444.6|14458.6|14452.6|14469|14462.9|14450.1|14444.1|648
1584692700000|2020-03-20 08:25:00|14458.7|14452.7|14461.8|14455.8|14467.5|14461.5|14457.3|14451.3|557
1584693000000|2020-03-20 08:30:00|14461.5|14455.5|14458.7|14452.7|14463.9|14457.9|14457.8|14452.6|445
1584693300000|2020-03-20 08:35:00|14458.6|14452.6|14457.1|14451.1|14459.4|14453.4|14451.2|14443.7|590
1584693600000|2020-03-20 08:40:00|14457|14451|14459.2|14453.2|14460.4|14454.4|14455.7|14449.7|484
1584693900000|2020-03-20 08:45:00|14459.5|14453.5|14455.1|14449.1|14460|14454|14454.5|14448.5|415
1584694200000|2020-03-20 08:50:00|14455.3|14449.3|14452.4|14446.4|14456.8|14450.8|14450.2|14444.2|344
1584694500000|2020-03-20 08:55:00|14452.5|14446.5|14442|14436|14456.1|14450.1|14440.6|14434.6|481
1584694800000|2020-03-20 09:00:00|14442.1|14436.1|14450.6|14443.7|14454|14447.5|14438.5|14432.5|546
1584695100000|2020-03-20 09:05:00|14451|14443.3|14444.3|14438.3|14451.4|14444.3|14441.5|14435.5|426
1584695400000|2020-03-20 09:10:00|14444.2|14438.2|14442.8|14436.8|14445.7|14439.7|14441.9|14435.9|450
1584695700000|2020-03-20 09:15:00|14442.9|14436.9|14455.2|14449.2|14455.6|14449.6|14442.7|14436.7|367
1584696000000|2020-03-20 09:20:00|14455|14449|14454.4|14448.4|14457|14451|14453.7|14447.7|371
1584696300000|2020-03-20 09:25:00|14454.3|14448.3|14457.8|14451.8|14465.1|14459.1|14452.6|14446.6|343
1584696600000|2020-03-20 09:30:00|14457.7|14451.7|14450.9|14444.9|14458.2|14452.2|14450.9|14444.5|362
1584696900000|2020-03-20 09:35:00|14450.8|14444.8|14450.9|14444.9|14455.4|14448.5|14449.7|14443.6|262
1584697200000|2020-03-20 09:40:00|14450.6|14444.6|14458.7|14452.7|14459.3|14453.3|14450.4|14444.4|334
1584697500000|2020-03-20 09:45:00|14459.3|14451.6|14470.7|14464.7|14472.5|14466.5|14458.6|14451.6|514
1584697800000|2020-03-20 09:50:00|14470.9|14464.9|14464.5|14458.5|14471.3|14465.3|14462.9|14456.9|523
1584698100000|2020-03-20 09:55:00|14464.6|14458.6|14460.7|14454.7|14466.1|14460.1|14457.8|14451.8|416
1584698400000|2020-03-20 10:00:00|14460.8|14454.8|14466.7|14460.7|14466.7|14460.7|14460.2|14454.2|375
1584698700000|2020-03-20 10:05:00|14466.6|14460.6|14467.2|14460.8|14471.9|14465.9|14465.9|14459.9|496
1584699000000|2020-03-20 10:10:00|14467.1|14461|14463.7|14456.2|14469.2|14463.2|14462.4|14455.9|468
1584699300000|2020-03-20 10:15:00|14463.9|14455.8|14463.6|14457.6|14466.2|14458.8|14462.2|14454.8|605
1584699600000|2020-03-20 10:20:00|14464.1|14458.1|14462.7|14456.7|14468|14461.9|14462.4|14456|498
1584699900000|2020-03-20 10:25:00|14462.6|14456.6|14438.9|14430.2|14464.8|14458|14433.2|14424|535
1584700200000|2020-03-20 10:30:00|14436.1|14430|14432.8|14426.4|14453.1|14444.7|14429.9|14419|563
1584700500000|2020-03-20 10:35:00|14432.9|14426.5|14456.4|14450.4|14460.8|14452.2|14431|14424.5|589
1584700800000|2020-03-20 10:40:00|14455.9|14449.9|14456.6|14450.6|14459.6|14453.6|14452|14441.1|472
1584701100000|2020-03-20 10:45:00|14456.5|14450.5|14457.6|14451.1|14459.3|14451.5|14453.4|14445.9|475
1584701400000|2020-03-20 10:50:00|14457|14451|14455.1|14449.1|14461.2|14454.1|14451.6|14443.3|438
1584701700000|2020-03-20 10:55:00|14455.2|14449.2|14451.8|14445.8|14460|14454|14448.9|14442.6|536
1584702000000|2020-03-20 11:00:00|14451.7|14445.7|14445.7|14439.7|14456.2|14450.2|14444.8|14438.8|557
1584702300000|2020-03-20 11:05:00|14445.8|14439.8|14450.8|14444.8|14451.7|14445.3|14445.6|14438.9|537
1584702600000|2020-03-20 11:10:00|14450.7|14444.7|14459.7|14453.7|14460.3|14454.3|14450.5|14444.5|430
1584702900000|2020-03-20 11:15:00|14459.6|14453.6|14466|14460|14479.6|14467.9|14459.1|14453.1|405
1584703200000|2020-03-20 11:20:00|14466.2|14460.2|14474.5|14468.5|14476.1|14470.1|14466|14460|557
1584703500000|2020-03-20 11:25:00|14474.3|14468.3|14478.2|14472.2|14483.6|14477.1|14473.5|14467|517
1584703800000|2020-03-20 11:30:00|14477.7|14471.7|14478.1|14472.1|14487.1|14481.1|14474.1|14468.1|480
1584704100000|2020-03-20 11:35:00|14476.4|14470.4|14477.4|14471.4|14479.5|14473.5|14475.6|14469.5|507
1584704400000|2020-03-20 11:40:00|14477.3|14471.3|14470.1|14464.1|14479.1|14473.1|14469.3|14463.3|431
1584704700000|2020-03-20 11:45:00|14470.4|14464.4|14475.3|14469.3|14477.1|14471.1|14469|14463|518
1584705000000|2020-03-20 11:50:00|14475.2|14469.2|14469.7|14463.7|14477.9|14471.9|14468.3|14462.3|516
1584705300000|2020-03-20 11:55:00|14470.8|14464.8|14469.9|14463.9|14473.6|14467.5|14468.7|14462.7|419
1584705600000|2020-03-20 12:00:00|14470.7|14464.7|14458.5|14452.5|14475.4|14469.4|14458.4|14452.4|636
1584705900000|2020-03-20 12:05:00|14458.2|14452.2|14456.6|14448.7|14460.8|14454.4|14449.6|14441.2|571
1584706200000|2020-03-20 12:10:00|14454.9|14448.9|14441.1|14435.1|14456.6|14448.9|14439.2|14432.7|579
1584706500000|2020-03-20 12:15:00|14441.2|14435.2|14458.1|14452.1|14458.6|14452.6|14440.7|14434.7|521
1584706800000|2020-03-20 12:20:00|14458|14452|14461.7|14455.7|14465.4|14457|14456.5|14450.5|535
1584707100000|2020-03-20 12:25:00|14461.6|14455.6|14462.9|14456.9|14467.4|14461.4|14461.6|14455.2|371
1584707400000|2020-03-20 12:30:00|14462.8|14456.8|14471.8|14465.8|14472.9|14466.9|14462.1|14456.1|409
1584707700000|2020-03-20 12:35:00|14471.9|14465.9|14467.6|14461.6|14472.9|14466.9|14465.4|14459.4|637
1584708000000|2020-03-20 12:40:00|14467.3|14461.3|14465.5|14459.5|14469.6|14463.6|14461.1|14455.1|722
1584708300000|2020-03-20 12:45:00|14465.7|14459.7|14475.4|14469.4|14476.5|14470.5|14465|14459|526
1584708600000|2020-03-20 12:50:00|14475.5|14469.5|14488.8|14482.8|14489.9|14483.9|14475.5|14469.5|542
1584708900000|2020-03-20 12:55:00|14489.3|14483.3|14492.2|14486.2|14493.8|14487.8|14484.5|14478.5|592
1584709200000|2020-03-20 13:00:00|14492.3|14486.3|14488.3|14482.3|14493.9|14487.9|14485.3|14479.3|674
1584709500000|2020-03-20 13:05:00|14488.5|14482.5|14494.4|14488.4|14495.4|14489.4|14487.8|14481.8|714
1584709800000|2020-03-20 13:10:00|14494.7|14488.7|14493.5|14487.5|14497.1|14491.1|14492|14486|715
1584710100000|2020-03-20 13:15:00|14493.3|14487.3|14499.7|14493.7|14500.3|14494.3|14492.6|14486.6|506
1584710400000|2020-03-20 13:20:00|14500.1|14494.1|14492.3|14486.3|14500.4|14494.4|14491.5|14485.5|681
1584710700000|2020-03-20 13:25:00|14492.5|14486.5|14497.2|14491.2|14499.6|14493.6|14491.6|14485.6|591
1584711000000|2020-03-20 13:30:00|14497.4|14491.4|14484.1|14478.1|14498|14492|14483.8|14477.8|650
1584711300000|2020-03-20 13:35:00|14484.6|14478.6|14487.8|14481.8|14489.7|14483.7|14483.2|14477.2|702
1584711600000|2020-03-20 13:40:00|14487.7|14481.7|14506.2|14500.2|14506.9|14500.9|14487.3|14481.3|674
1584711900000|2020-03-20 13:45:00|14506.5|14500.5|14507.2|14501.2|14512.3|14506.3|14505.5|14499.5|526
1584712200000|2020-03-20 13:50:00|14506.6|14500.6|14495.5|14489.5|14510.5|14504.5|14494.7|14488.2|571
1584712500000|2020-03-20 13:55:00|14495.8|14489.8|14496.5|14488.8|14498.5|14490.6|14485.2|14475.4|467
1584712800000|2020-03-20 14:00:00|14497.3|14491.3|14472.5|14466.5|14506.7|14497.1|14470.3|14464.3|687
1584713100000|2020-03-20 14:05:00|14472.3|14466.3|14474.6|14468.6|14482.4|14476.4|14471.2|14465.2|631
1584713400000|2020-03-20 14:10:00|14474.8|14468.8|14479.3|14473.3|14480.9|14474.9|14471.5|14465.4|446
1584713700000|2020-03-20 14:15:00|14479|14473|14470.7|14464.7|14479.5|14473.5|14469.7|14463.7|367
1584714000000|2020-03-20 14:20:00|14470.6|14464.6|14456|14450|14471.1|14465.1|14453.5|14447.5|660
1584714300000|2020-03-20 14:25:00|14455.9|14449.9|14463.9|14457.9|14469.7|14463.7|14455.7|14449.7|671
1584714600000|2020-03-20 14:30:00|14463.8|14457.8|14455.8|14449.8|14464.2|14458.2|14454.8|14448.8|539
1584714900000|2020-03-20 14:35:00|14455.9|14449.9|14459.5|14453.5|14461.7|14455.7|14455.4|14449.4|707
1584715200000|2020-03-20 14:40:00|14459.3|14453.3|14478.6|14472.6|14479.9|14473.9|14458.4|14452.4|655
1584715500000|2020-03-20 14:45:00|14478.4|14472.4|14469.2|14463.2|14479|14473|14466.5|14460.5|611
1584715800000|2020-03-20 14:50:00|14469.4|14463.4|14455.8|14449.8|14469.6|14463.6|14454.6|14448.6|565
1584716100000|2020-03-20 14:55:00|14456|14450|14456.1|14450.1|14459.1|14453.1|14453.1|14447.1|613
1584716400000|2020-03-20 15:00:00|14456|14450|14452.6|14446.6|14461.4|14455.4|14452.2|14446.2|698
1584716700000|2020-03-20 15:05:00|14452.7|14446.7|14455.2|14449.2|14455.2|14449.2|14451.3|14445.3|518
1584717000000|2020-03-20 15:10:00|14455|14449|14455.6|14449.6|14457.1|14451.1|14450.9|14444.9|667
1584717300000|2020-03-20 15:15:00|14455.7|14449.7|14469.9|14463.9|14471.2|14465.2|14455|14449|491
1584717600000|2020-03-20 15:20:00|14470.3|14464.3|14489.6|14482.2|14492.6|14485.8|14469.2|14463.2|636
1584717900000|2020-03-20 15:25:00|14489.2|14482.7|14494.3|14488.3|14497.2|14491.2|14483.6|14477.5|721
1584718200000|2020-03-20 15:30:00|14494.4|14488.4|14484.6|14478.6|14499.7|14493.6|14483.1|14477.1|724
1584718500000|2020-03-20 15:35:00|14484.8|14478.8|14501.2|14495.2|14502.5|14496.5|14484.3|14478.3|745
1584718800000|2020-03-20 15:40:00|14501.3|14495.3|14502.4|14496.4|14503|14497|14495.1|14489.1|753
1584719100000|2020-03-20 15:45:00|14502.3|14496.3|14501.1|14495.1|14504|14498|14496.3|14490.3|650
1584719400000|2020-03-20 15:50:00|14500.9|14494.9|14515.5|14509.5|14516.1|14510.1|14498.6|14492.6|658
1584719700000|2020-03-20 15:55:00|14515.8|14509.8|14531.2|14525.2|14531.5|14525.5|14515.3|14509.3|634
1584720000000|2020-03-20 16:00:00|14530.9|14524.9|14526.1|14520.1|14530.9|14524.9|14518.2|14512.2|686
1584720300000|2020-03-20 16:05:00|14526.9|14520.9|14537.7|14531.7|14539.3|14533.3|14525.5|14519.5|641
1584720600000|2020-03-20 16:10:00|14537.9|14531.9|14537.2|14531.2|14539|14533|14525.9|14519.9|731
1584720900000|2020-03-20 16:15:00|14536.5|14530.5|14536.5|14530.5|14539.4|14533.4|14532.8|14526.8|671
1584721200000|2020-03-20 16:20:00|14536.1|14530.1|14537.9|14531.9|14540.1|14535.5|14527.9|14521.9|703
1584721500000|2020-03-20 16:25:00|14537.2|14531.2|14537.4|14531.4|14539.2|14533.2|14533.8|14527.8|722
1584721800000|2020-03-20 16:30:00|14537.6|14531.6|14538|14532|14538.5|14532.5|14535.1|14529.1|686
1584722100000|2020-03-20 16:35:00|14538.4|14532.4|14537.8|14531.8|14539.2|14533.2|14535.9|14529.9|688
1584722400000|2020-03-20 16:40:00|14538.1|14532.1|14538.1|14532.1|14539.7|14533.7|14537.1|14531.1|557
1584722700000|2020-03-20 16:45:00|14538|14532|14537.7|14531.7|14539.9|14533.9|14536.5|14530.5|579
1584723000000|2020-03-20 16:50:00|14539.3|14533.3|14535.5|14529.5|14539.8|14533.8|14533.5|14527.5|642
1584723300000|2020-03-20 16:55:00|14535.6|14529.6|14536.9|14530.9|14538.5|14532.5|14529.8|14523.8|658
1584723600000|2020-03-20 17:00:00|14537.6|14531.6|14538.1|14532.1|14541.1|14535.1|14536.5|14530.5|265
1584723900000|2020-03-20 17:05:00|14537.7|14531.7|14537.5|14531.5|14538.2|14532.2|14534.5|14528.5|436
1584724200000|2020-03-20 17:10:00|14537.6|14531.6|14520.1|14514.1|14537.6|14531.6|14519.6|14513.6|496
1584724500000|2020-03-20 17:15:00|14520.7|14514.7|14518.9|14512.4|14524.5|14518.5|14511.5|14504.8|701
1584724800000|2020-03-20 17:20:00|14518.7|14512.7|14518.7|14512.7|14532.1|14525.2|14513|14507|729
1584725100000|2020-03-20 17:25:00|14519.4|14513.4|14521.6|14515.6|14527|14520.6|14517.3|14511.3|722
1584725400000|2020-03-20 17:30:00|14521.7|14515.7|14518.1|14512.1|14523|14517|14514.1|14507.4|742
1584725700000|2020-03-20 17:35:00|14518.3|14512.3|14517.3|14511.3|14521.1|14514.6|14515.9|14508.5|725
1584726000000|2020-03-20 17:40:00|14517.7|14511.7|14535.3|14529.3|14537.6|14530.2|14516.4|14509.4|698
1584726300000|2020-03-20 17:45:00|14536.5|14530.5|14527.5|14521.5|14538.4|14531.3|14525.4|14519.4|720
1584726600000|2020-03-20 17:50:00|14528|14521.8|14533.5|14527.5|14534.1|14528|14526.7|14520.7|616
1584726900000|2020-03-20 17:55:00|14533.6|14527.6|14526.4|14520.4|14534.2|14528.2|14525.4|14519.1|644
1584727200000|2020-03-20 18:00:00|14525.9|14519.9|14515.5|14506.5|14526.6|14520.6|14508.1|14498.2|785
1584727500000|2020-03-20 18:05:00|14514.9|14507|14527.4|14521.4|14530.2|14523|14511.3|14503.4|671
1584727800000|2020-03-20 18:10:00|14527.3|14521.3|14533|14527|14536.2|14530|14525.7|14519.7|659
1584728100000|2020-03-20 18:15:00|14532.9|14526.9|14525.8|14519.8|14538.9|14532.3|14523.6|14517.6|673
1584728400000|2020-03-20 18:20:00|14525.7|14519.7|14533.4|14527.4|14533.7|14527.7|14516.8|14510.8|530
1584728700000|2020-03-20 18:25:00|14533.5|14527.5|14534.8|14528.8|14541.2|14535.2|14525.2|14518.4|622
1584729000000|2020-03-20 18:30:00|14534.9|14528.9|14537.3|14531.3|14540.6|14534.6|14533.7|14526.8|722
1584729300000|2020-03-20 18:35:00|14537.2|14531.2|14536.6|14530.6|14538.3|14532.3|14534.2|14528.2|759
1584729600000|2020-03-20 18:40:00|14536.5|14530.5|14537.4|14531.4|14540.1|14534.1|14535.6|14529.4|699
1584729900000|2020-03-20 18:45:00|14538.2|14532.2|14538.3|14532.3|14539.7|14533.7|14536.5|14529.4|667
1584730200000|2020-03-20 18:50:00|14538.4|14532.4|14535.1|14529.1|14538.7|14532.7|14534.4|14527.2|576
1584730500000|2020-03-20 18:55:00|14535.2|14529.2|14524.3|14518.3|14535.2|14529.2|14522.9|14516.5|635
1584730800000|2020-03-20 19:00:00|14522.9|14516.9|14533.6|14526.8|14535.1|14529.1|14520.9|14514.3|809
1584731100000|2020-03-20 19:05:00|14532.4|14525.6|14531.2|14525.2|14535.4|14528.1|14529.8|14521.7|700
1584731400000|2020-03-20 19:10:00|14530.6|14524.6|14531.1|14525.1|14533.6|14525.8|14530.3|14521.9|554
1584731700000|2020-03-20 19:15:00|14531.9|14525.9|14532.8|14526.8|14534.7|14528.7|14530|14524|558
1584732000000|2020-03-20 19:20:00|14532.5|14526.5|14536.3|14530.3|14539.5|14533.5|14531.3|14522.4|558
1584732300000|2020-03-20 19:25:00|14536.2|14530.2|14534.7|14528.7|14536.7|14530.7|14533.6|14526.7|600
1584732600000|2020-03-20 19:30:00|14534.9|14528.9|14534.7|14528.7|14535.8|14529.8|14534.2|14528.1|603
1584732900000|2020-03-20 19:35:00|14534.8|14528.8|14535|14529|14537.1|14531.1|14534.6|14528.6|510
1584733200000|2020-03-20 19:40:00|14535.2|14529.2|14535.1|14529.1|14535.6|14529.6|14534.3|14528.3|531
1584733500000|2020-03-20 19:45:00|14535|14529|14514.2|14506.4|14535.4|14529.4|14513.5|14500.7|618
1584733800000|2020-03-20 19:50:00|14514.4|14506.7|14513.4|14506.9|14526.9|14518.7|14512.1|14505.9|831
1584734100000|2020-03-20 19:55:00|14513.5|14507.1|14499.3|14493.3|14514.3|14507.8|14497.1|14491.1|627
1584734400000|2020-03-20 20:00:00|14499|14493|14490.7|14484.5|14499.5|14493.5|14486.6|14473.6|296
1584734700000|2020-03-20 20:05:00|14491.4|14484.7|14489.8|14483.6|14493.9|14485.9|14489.1|14481.4|307
1584735000000|2020-03-20 20:10:00|14490.4|14484.4|14494.8|14484.4|14495.8|14487.5|14489.4|14481.8|292
1584735300000|2020-03-20 20:15:00|14494.2|14484.8|14486.3|14480.3|14498.4|14486.5|14484.3|14477.4|382
1584735600000|2020-03-20 20:20:00|14486.4|14480.4|14496.8|14488.5|14498.4|14490.2|14484.9|14478.9|414
1584735900000|2020-03-20 20:25:00|14497.4|14486.6|14496.8|14490.7|14499.4|14491.3|14487.1|14481.1|402
1584736200000|2020-03-20 20:30:00|14496.9|14490.2|14496.4|14489.3|14505.2|14493|14495|14485.2|469
1584736500000|2020-03-20 20:35:00|14496.2|14489.4|14495|14488.8|14500.1|14491.3|14494.4|14486.4|353
1584736800000|2020-03-20 20:40:00|14494.9|14488.9|14493.4|14487.4|14498.9|14489.8|14493.3|14482.7|303
1584737100000|2020-03-20 20:45:00|14496.2|14486.4|14492.9|14486.9|14498.8|14487.5|14492.8|14482.3|434
1584737400000|2020-03-20 20:50:00|14493.7|14485.8|14495.5|14486.2|14499.9|14487.1|14492.9|14481.9|413
1584737700000|2020-03-20 20:55:00|14495.7|14486.4|14522.3|14495.3|14524.8|14497.8|14493|14469.2|206
1584910800000|2020-03-22 21:00:00|14514.7|14488.2|14509.6|14487.6|14515.9|14488.9|14509.5|14484.6|20
1584911100000|2020-03-22 21:05:00|14509.9|14488.1|14509.9|14488.1|14515.9|14488.1|14509.9|14487|14
1584911400000|2020-03-22 21:10:00|14510.1|14487.9|14510.1|14487.9|14510.1|14488|14510|14487.9|5
1584911700000|2020-03-22 21:15:00|14509.9|14488.1|14522.9|14489.9|14524.5|14492.3|14509.9|14485.5|71
1584912000000|2020-03-22 21:20:00|14523|14490|14522.8|14489.8|14523|14490|14520.5|14487.5|51
1584912300000|2020-03-22 21:25:00|14522.9|14489.9|14523|14490|14523.3|14490.3|14517.1|14484.1|52
1584912600000|2020-03-22 21:30:00|14522.1|14489.1|14516.3|14491.3|14524.4|14492.4|14515.7|14486.8|116
1584912900000|2020-03-22 21:35:00|14517|14490.4|14519.8|14488.2|14520.4|14490.4|14517|14485.6|82
1584913200000|2020-03-22 21:40:00|14519.9|14486.8|14519.7|14487.3|14520.1|14491.7|14516.2|14486|58
1584913500000|2020-03-22 21:45:00|14519.8|14487.8|14519.4|14486.4|14520.6|14488.3|14513.5|14480.5|110
1584913800000|2020-03-22 21:50:00|14519.5|14486.5|14517.3|14484.3|14520.6|14487.6|14512.6|14479.6|104
1584914100000|2020-03-22 21:55:00|14520.1|14487.1|14515.2|14485.5|14520.5|14487.5|14513.7|14481.4|133
1584914400000|2020-03-22 22:00:00|14512.6|14493.2|14516.3|14487.3|14516.6|14493.6|14512.4|14484.1|162
1584914700000|2020-03-22 22:05:00|14516.2|14487.4|14511.1|14486.8|14517.6|14490|14506.3|14484.8|152
1584915000000|2020-03-22 22:10:00|14510.5|14486.5|14514.8|14487|14515.7|14490.3|14504.3|14479.1|197
1584915300000|2020-03-22 22:15:00|14516.6|14483.7|14515|14490.7|14517.2|14493.6|14508.4|14483.7|124
1584915600000|2020-03-22 22:20:00|14516.1|14490.5|14528.7|14510.2|14530.2|14510.2|14514.3|14490.5|321
1584915900000|2020-03-22 22:25:00|14528.6|14511|14527.2|14519.1|14532.3|14521.2|14515.6|14508.6|453
1584916200000|2020-03-22 22:30:00|14526.6|14517.7|14533.2|14526.2|14538.7|14528|14524.1|14511.6|538
1584916500000|2020-03-22 22:35:00|14532.8|14525.8|14535.2|14528.2|14538.9|14531.9|14532.4|14525.4|464
1584916800000|2020-03-22 22:40:00|14534.9|14527.9|14535.6|14528.6|14536.8|14529.8|14532.8|14525.8|458
1584917100000|2020-03-22 22:45:00|14535.7|14528.7|14538.4|14531.4|14539.9|14532.9|14534.2|14527.2|364
1584917400000|2020-03-22 22:50:00|14538.1|14531.1|14541.9|14534.9|14543.7|14536.5|14538.1|14531.1|262
1584917700000|2020-03-22 22:55:00|14541.5|14534.5|14549.5|14541.9|14552.3|14545.4|14540.2|14533.2|401
1584918000000|2020-03-22 23:00:00|14549.7|14542.7|14550.3|14544.3|14552.5|14546.5|14547.7|14541.1|410
1584918300000|2020-03-22 23:05:00|14550.2|14544.2|14547.9|14541.7|14551.5|14545.5|14546.6|14540.6|508
1584918600000|2020-03-22 23:10:00|14549.4|14543|14552|14546|14552.2|14547.3|14546.6|14540.6|353
1584918900000|2020-03-22 23:15:00|14551.9|14545.9|14553|14547|14553.8|14547.8|14550.4|14544.4|325
1584919200000|2020-03-22 23:20:00|14552.9|14546.9|14553|14547|14555.3|14549.3|14551.9|14546.5|202
1584919500000|2020-03-22 23:25:00|14552.9|14546.9|14554.2|14548.2|14554.4|14548.4|14552.5|14546.5|245
1584919800000|2020-03-22 23:30:00|14554.5|14548.5|14555|14549|14555.9|14550.4|14552.3|14547.6|291
1584920100000|2020-03-22 23:35:00|14555.3|14549.3|14552.9|14546.9|14556.3|14550.3|14552|14546|353
1584920400000|2020-03-22 23:40:00|14552.6|14546.6|14550.1|14544.1|14553.2|14547.2|14545.3|14539.3|340
1584920700000|2020-03-22 23:45:00|14548.2|14542.2|14554.9|14548.9|14555.5|14549.5|14548.2|14542.2|482
1584921000000|2020-03-22 23:50:00|14554.3|14548.3|14554|14548|14556.2|14550.2|14550.3|14544.3|326
1584921300000|2020-03-22 23:55:00|14553.9|14547.9|14553.2|14547.2|14556.8|14550.8|14552.2|14546.2|291
1584921600000|2020-03-23 00:00:00|14552.9|14546.9|14550.9|14544.9|14553.1|14547.1|14543.8|14537.8|548
1584921900000|2020-03-23 00:05:00|14550.8|14544.8|14554.2|14548.2|14556.7|14550.7|14548.8|14542.8|346
1584922200000|2020-03-23 00:10:00|14554.6|14548.6|14556.3|14550.3|14557.8|14551.8|14553.4|14547.4|320
1584922500000|2020-03-23 00:15:00|14556.5|14550.5|14558.8|14552.8|14559.4|14553.4|14556.4|14550.4|283
1584922800000|2020-03-23 00:20:00|14558.7|14552.7|14551.9|14545.9|14560.5|14554.5|14549.4|14543.4|456
1584923100000|2020-03-23 00:25:00|14551.8|14545.8|14554.3|14548.3|14555.5|14549.5|14550.8|14544.8|384
1584923400000|2020-03-23 00:30:00|14554.6|14548.6|14561.8|14555.8|14562.5|14556.5|14553.8|14547.8|326
1584923700000|2020-03-23 00:35:00|14561.7|14555.7|14568.2|14562.2|14571.8|14567.4|14560.6|14554.6|381
1584924000000|2020-03-23 00:40:00|14568.4|14562.4|14574.2|14571.2|14575.7|14571.6|14565.4|14559.4|330
1584924300000|2020-03-23 00:45:00|14574.1|14571.1|14575.1|14569.1|14576.9|14572.6|14570|14564|323
1584924600000|2020-03-23 00:50:00|14575.2|14569.2|14579.9|14573.9|14582.5|14579.5|14572.2|14567.8|321
1584924900000|2020-03-23 00:55:00|14580.1|14574.1|14586.3|14583.3|14587.9|14583.6|14579.8|14573.8|386
1584925200000|2020-03-23 01:00:00|14586.2|14583.2|14581.9|14575.9|14587.4|14583.4|14571.9|14565.9|386
1584925500000|2020-03-23 01:05:00|14582.4|14576.4|14585.6|14582.6|14587.6|14583|14582.1|14576.1|288
1584925800000|2020-03-23 01:10:00|14585.4|14582.4|14581.9|14575.9|14587.2|14582.8|14578|14572|406
1584926100000|2020-03-23 01:15:00|14581.7|14575.7|14584.5|14578.2|14586.1|14580.1|14581.2|14575.1|297
1584926400000|2020-03-23 01:20:00|14584.1|14578.1|14579.7|14573.7|14585.2|14579.4|14578.7|14572.7|243
1584926700000|2020-03-23 01:25:00|14580|14574|14584.2|14578.2|14585.1|14579.1|14579.8|14573.8|336
1584927000000|2020-03-23 01:30:00|14583.9|14577.9|14584|14581|14587.1|14582.6|14581.6|14577.1|302
1584927300000|2020-03-23 01:35:00|14584.1|14581.1|14577.7|14571.7|14586.5|14582|14576.7|14570.7|261
1584927600000|2020-03-23 01:40:00|14577.6|14571.6|14576.4|14570.4|14585.5|14580.8|14574.1|14569.6|381
1584927900000|2020-03-23 01:45:00|14576.8|14570.8|14576.8|14570.8|14583|14577|14576.7|14570.7|499
1584928200000|2020-03-23 01:50:00|14576.7|14570.7|14579.4|14573.4|14583.7|14578.9|14576.7|14570.7|382
1584928500000|2020-03-23 01:55:00|14578.9|14572.9|14556.8|14550.8|14579.8|14574.6|14546.7|14540.4|546
1584928800000|2020-03-23 02:00:00|14556.7|14550.7|14562.6|14556.3|14563.8|14556.7|14554.1|14548.1|469
1584929100000|2020-03-23 02:05:00|14562.5|14556.5|14567.1|14561.1|14570.5|14563.5|14560.1|14554.1|427
1584929400000|2020-03-23 02:10:00|14567.5|14561.5|14568.8|14562.8|14574|14568|14567.1|14561.1|443
1584929700000|2020-03-23 02:15:00|14569|14563|14566|14560|14570|14564|14565.7|14559.7|402
1584930000000|2020-03-23 02:20:00|14566.1|14560.1|14571.4|14565.4|14572.5|14567.3|14563.9|14559.4|284
1584930300000|2020-03-23 02:25:00|14571.5|14565.5|14567.1|14561.1|14573.9|14569.4|14566.9|14560.9|423
1584930600000|2020-03-23 02:30:00|14567|14561|14568.6|14562.6|14569.2|14565.5|14563.8|14559.7|357
1584930900000|2020-03-23 02:35:00|14568.8|14562.8|14583.7|14577.7|14584.3|14578.3|14564.9|14560.4|391
1584931200000|2020-03-23 02:40:00|14584.1|14578.1|14584.4|14578.4|14590.6|14586.7|14578|14572|402
1584931500000|2020-03-23 02:45:00|14584.7|14578.7|14584.7|14578.7|14589.9|14585.5|14582.2|14576.2|446
1584931800000|2020-03-23 02:50:00|14584.6|14578.6|14574.3|14568.3|14586.5|14580.7|14573.8|14567.8|409
1584932100000|2020-03-23 02:55:00|14576|14570|14571|14565|14581.3|14575.3|14570.7|14564.7|406
1584932400000|2020-03-23 03:00:00|14570.9|14564.9|14564.2|14558.2|14572.8|14566.8|14563.7|14557.8|421
1584932700000|2020-03-23 03:05:00|14564|14558|14564.2|14558.2|14566.9|14560.9|14560.8|14554.8|430
1584933000000|2020-03-23 03:10:00|14564.3|14558.3|14566|14560|14566.3|14560.3|14556.2|14550.2|413
1584933300000|2020-03-23 03:15:00|14566.1|14560.1|14568.4|14562.4|14573.9|14567.9|14564.4|14559.9|373
1584933600000|2020-03-23 03:20:00|14567.3|14561.3|14573.8|14567.8|14575.8|14571|14567.2|14561.2|345
1584933900000|2020-03-23 03:25:00|14573.7|14567.7|14583.5|14577.5|14584.7|14578.7|14572.3|14567.7|364
1584934200000|2020-03-23 03:30:00|14583.3|14577.3|14586.6|14580.6|14588.1|14583.2|14583.1|14577.1|311
1584934500000|2020-03-23 03:35:00|14586.5|14580.5|14583.3|14580.3|14586.9|14581.4|14580.3|14575.7|343
1584934800000|2020-03-23 03:40:00|14583.4|14580.4|14586.7|14583.7|14589.5|14583.8|14582.9|14577.8|310
1584935100000|2020-03-23 03:45:00|14586.5|14583.5|14586.7|14583.7|14588.7|14583.7|14584.7|14579.3|227
1584935400000|2020-03-23 03:50:00|14586.6|14583.6|14592.2|14589.2|14593.6|14589.2|14586|14581.6|285
1584935700000|2020-03-23 03:55:00|14592.3|14589.3|14592.6|14586.6|14595.6|14591.2|14590.7|14586.6|214
1584936000000|2020-03-23 04:00:00|14592.7|14586.7|14579.3|14573.3|14592.7|14588.1|14574.5|14563.3|451
1584936300000|2020-03-23 04:05:00|14579.4|14573.4|14581.5|14575.5|14591.4|14585.4|14579.2|14573.2|348
1584936600000|2020-03-23 04:10:00|14581.4|14575.4|14590.5|14583|14591.3|14583.2|14581.4|14575.1|368
1584936900000|2020-03-23 04:15:00|14591.5|14582.7|14580.2|14574.2|14593|14586.5|14577|14570.3|511
1584937200000|2020-03-23 04:20:00|14579.9|14573.9|14581.9|14575.9|14582.1|14576.1|14578.5|14572.5|236
1584937500000|2020-03-23 04:25:00|14582|14576|14582.9|14576.9|14585.5|14579.4|14581.7|14575.7|227
1584937800000|2020-03-23 04:30:00|14583|14577|14570.3|14564.3|14584.4|14578.4|14569.8|14563.8|286
1584938100000|2020-03-23 04:35:00|14569.7|14563.7|14570|14564|14571.3|14565.9|14567.8|14561.5|239
1584938400000|2020-03-23 04:40:00|14570.1|14564.1|14570.4|14564.4|14574.2|14569|14568.9|14562.9|260
1584938700000|2020-03-23 04:45:00|14570.2|14564.2|14570.9|14564.9|14573.1|14566.5|14568.2|14562.2|233
1584939000000|2020-03-23 04:50:00|14570.8|14564.8|14568.2|14562.2|14571.9|14565.9|14566.2|14560.2|217
1584939300000|2020-03-23 04:55:00|14568.1|14562.1|14576.8|14555.8|14580.7|14564.9|14566|14553.7|246
1584939600000|2020-03-23 05:00:00|14576.3|14560.4|14567.3|14561.3|14576.4|14562.1|14559.4|14553.4|361
1584939900000|2020-03-23 05:05:00|14567.7|14561.7|14571|14564.9|14574.2|14567.2|14567.3|14560.3|500
1584940200000|2020-03-23 05:10:00|14571.3|14564.5|14571.4|14565.3|14574|14567.1|14569.5|14563.5|373
1584940500000|2020-03-23 05:15:00|14571.3|14565.4|14565.5|14559.5|14572|14566|14564.7|14558.7|307
1584940800000|2020-03-23 05:20:00|14565.7|14559.6|14565|14559|14567.4|14560.7|14564.2|14558.2|222
1584941100000|2020-03-23 05:25:00|14564.9|14558.9|14552.8|14546.5|14565.4|14559.4|14552.2|14543.5|261
1584941400000|2020-03-23 05:30:00|14553.5|14545.3|14539.3|14533.3|14555.9|14547.4|14539.3|14533.3|403
1584941700000|2020-03-23 05:35:00|14539.6|14533.6|14537.4|14531.4|14543.2|14537.2|14536.5|14530.5|372
1584942000000|2020-03-23 05:40:00|14537.5|14531.5|14542.2|14536.2|14546.6|14540.6|14536.1|14530.1|319
1584942300000|2020-03-23 05:45:00|14542.4|14536.4|14539.5|14533.5|14542.4|14536.4|14535.9|14529.9|187
1584942600000|2020-03-23 05:50:00|14539.3|14533.3|14544.3|14538.1|14547.7|14541.7|14537.2|14531.2|354
1584942900000|2020-03-23 05:55:00|14544.2|14538.2|14541.1|14535.1|14546.5|14540.4|14539.2|14533.2|404
1584943200000|2020-03-23 06:00:00|14541|14535|14533.7|14527.7|14542.4|14536.4|14529.5|14524.9|419
1584943500000|2020-03-23 06:05:00|14533.6|14527.6|14535.2|14529.2|14538.3|14532.3|14532.5|14526.5|331
1584943800000|2020-03-23 06:10:00|14535.5|14529.5|14534.6|14528.6|14538.1|14532.1|14532.7|14526.7|378
1584944100000|2020-03-23 06:15:00|14534.7|14528.7|14529|14523|14534.7|14528.7|14528.8|14522.8|278
1584944400000|2020-03-23 06:20:00|14528.9|14522.9|14531|14525|14531.4|14525.4|14527.9|14521.9|214
1584944700000|2020-03-23 06:25:00|14531.1|14525.1|14534.9|14528.9|14534.9|14528.9|14528.3|14522.3|277
1584945000000|2020-03-23 06:30:00|14534.7|14528.7|14536.5|14530.5|14537.4|14531.3|14530.1|14524.1|336
1584945300000|2020-03-23 06:35:00|14536.4|14530.4|14542.4|14536.4|14543.7|14537.7|14534.3|14528.3|282
1584945600000|2020-03-23 06:40:00|14542.8|14536.8|14546.4|14540.4|14548.7|14542.7|14541.6|14535.6|296
1584945900000|2020-03-23 06:45:00|14546.3|14540.3|14553.2|14546.6|14555.1|14549.1|14545.7|14538.9|304
1584946200000|2020-03-23 06:50:00|14553.9|14546.3|14585|14579|14593.8|14587.8|14551.5|14544.4|464
1584946500000|2020-03-23 06:55:00|14584.7|14578.7|14558.8|14551.8|14585|14579|14558.3|14551.3|439
1584946800000|2020-03-23 07:00:00|14557.7|14551.6|14562.3|14556.3|14566|14560|14557.1|14551.1|585
1584947100000|2020-03-23 07:05:00|14562.1|14556.1|14575.3|14565.4|14575.3|14567.2|14561.5|14555.5|542
1584947400000|2020-03-23 07:10:00|14574.7|14566.3|14565.8|14559.8|14575.3|14567.3|14564.6|14557.6|576
1584947700000|2020-03-23 07:15:00|14565.7|14559.7|14570|14564|14570.6|14564.3|14565.3|14558.9|541
1584948000000|2020-03-23 07:20:00|14569.9|14563.9|14571.2|14563.9|14578|14572|14567|14561|559
1584948300000|2020-03-23 07:25:00|14571.1|14564.3|14576.3|14569.8|14577.5|14570.5|14569.4|14562.9|459
1584948600000|2020-03-23 07:30:00|14576.2|14569.6|14574.7|14568.7|14576.9|14570|14568.9|14561.2|543
1584948900000|2020-03-23 07:35:00|14574.6|14568.6|14577.8|14571.8|14580.1|14574.1|14574.4|14568.2|450
1584949200000|2020-03-23 07:40:00|14578.6|14572.6|14574.7|14568.7|14579.3|14573.3|14572.7|14566.1|392
1584949500000|2020-03-23 07:45:00|14574.9|14568.9|14571.5|14565.5|14576.1|14570.1|14570.5|14564.5|291
1584949800000|2020-03-23 07:50:00|14571.4|14565.4|14563.5|14557.5|14571.5|14565.5|14563|14557|451
1584950100000|2020-03-23 07:55:00|14564|14558|14567.6|14561.6|14570.7|14564.7|14563.4|14557.4|452
1584950400000|2020-03-23 08:00:00|14567.4|14561.4|14565|14559|14567.9|14561.9|14562.1|14556.1|580
1584950700000|2020-03-23 08:05:00|14564.6|14558.6|14569.4|14563.4|14569.6|14563.6|14562.8|14556.8|477
1584951000000|2020-03-23 08:10:00|14569.3|14563.3|14568.4|14562.4|14569.6|14563.6|14566.2|14560.2|491
1584951300000|2020-03-23 08:15:00|14568.5|14562.5|14569.3|14563.3|14572.4|14566.4|14567.7|14561.7|433
1584951600000|2020-03-23 08:20:00|14569.4|14563.4|14577|14571|14577.3|14571.3|14568.7|14562.7|439
1584951900000|2020-03-23 08:25:00|14576.8|14570.8|14587.6|14581.6|14588.1|14582.1|14576.5|14570.5|399
1584952200000|2020-03-23 08:30:00|14587.2|14581.2|14584.5|14578.5|14588.4|14582.4|14583.2|14577.2|558
1584952500000|2020-03-23 08:35:00|14584.6|14578.6|14583.5|14577.5|14588|14582|14582.1|14576.1|419
1584952800000|2020-03-23 08:40:00|14583.4|14577.4|14585.2|14579.2|14586.2|14580.2|14578|14572|389
1584953100000|2020-03-23 08:45:00|14585.4|14579.4|14582.5|14576.5|14586.7|14580.7|14582|14576|375
1584953400000|2020-03-23 08:50:00|14582.8|14576.8|14564.4|14558.4|14582.8|14576.8|14563.3|14557.3|454
1584953700000|2020-03-23 08:55:00|14564.3|14558.3|14569.1|14563.1|14571.1|14565.1|14562|14556.7|448
1584954000000|2020-03-23 09:00:00|14568.8|14562.8|14610.5|14604.5|14611.1|14605.1|14568.3|14562.3|445
1584954300000|2020-03-23 09:05:00|14610.3|14604.3|14623.1|14617.1|14623.8|14617.8|14602.8|14595.8|432
1584954600000|2020-03-23 09:10:00|14623.5|14617.5|14621.7|14615.7|14625.9|14619.9|14617.9|14611.9|336
1584954900000|2020-03-23 09:15:00|14621.5|14615.5|14620.4|14614.4|14626.3|14620.3|14619|14612|313
1584955200000|2020-03-23 09:20:00|14620.5|14614.5|14631|14625|14631.4|14627.5|14620.5|14614.5|360
1584955500000|2020-03-23 09:25:00|14631.3|14625.3|14631.3|14625.3|14637.1|14632.8|14629.7|14624.3|441
1584955800000|2020-03-23 09:30:00|14631.4|14625.4|14637.4|14631.4|14638|14632.2|14629.8|14623.8|435
1584956100000|2020-03-23 09:35:00|14637.5|14631.5|14637.9|14631.9|14638.5|14633.3|14631.9|14625.9|399
1584956400000|2020-03-23 09:40:00|14638|14632|14638.3|14632.3|14639.6|14635.2|14636.3|14631.4|374
1584956700000|2020-03-23 09:45:00|14638.6|14632.6|14638.2|14635.2|14639.7|14635.3|14636.3|14632|281
1584957000000|2020-03-23 09:50:00|14638.4|14635.4|14638|14632|14639.7|14635.4|14631.7|14625.9|471
1584957300000|2020-03-23 09:55:00|14638.3|14632.3|14637.7|14631.7|14639.1|14633.1|14635|14629|509
1584957600000|2020-03-23 10:00:00|14637|14631|14642.5|14636.5|14643.2|14638.7|14636.8|14630.8|425
1584957900000|2020-03-23 10:05:00|14642.6|14636.6|14642.3|14636.3|14643|14638.5|14637.6|14631.6|461
1584958200000|2020-03-23 10:10:00|14642.4|14636.4|14641.4|14638.4|14642.9|14638.7|14639.1|14633.1|410
1584958500000|2020-03-23 10:15:00|14641.3|14638.3|14647.4|14644.4|14648.8|14645.8|14641.2|14638.2|354
1584958800000|2020-03-23 10:20:00|14647.5|14644.5|14648|14642|14648.8|14645|14646|14641.1|347
1584959100000|2020-03-23 10:25:00|14647.9|14641.9|14646.2|14640.2|14648.8|14644.3|14644.6|14638.6|423
1584959400000|2020-03-23 10:30:00|14646.5|14640.5|14642.7|14636.7|14647.1|14641.1|14640.3|14634.3|423
1584959700000|2020-03-23 10:35:00|14642.8|14636.8|14647.2|14641.2|14647.8|14641.8|14641.7|14635.7|403
1584960000000|2020-03-23 10:40:00|14647.3|14641.3|14646.7|14640.7|14647.9|14641.9|14646.3|14640.3|339
1584960300000|2020-03-23 10:45:00|14646.3|14640.3|14642.6|14635.7|14647.6|14641.6|14642.4|14635.7|429
1584960600000|2020-03-23 10:50:00|14642.5|14636.2|14640.1|14634.1|14642.8|14636.3|14637.9|14631.2|591
1584960900000|2020-03-23 10:55:00|14640|14634|14642.9|14636.9|14643|14637|14629.5|14623.5|501
1584961200000|2020-03-23 11:00:00|14643.1|14637.1|14645.3|14639.3|14646.1|14639.8|14640.9|14634.4|602
1584961500000|2020-03-23 11:05:00|14645.5|14639.4|14636.9|14629.7|14646.2|14639.8|14636.4|14629.7|570
1584961800000|2020-03-23 11:10:00|14637.2|14629|14640.6|14634.6|14642.3|14636.3|14636.8|14629|433
1584962100000|2020-03-23 11:15:00|14640.7|14634.7|14631.5|14625.5|14645.8|14639.6|14631.4|14625.4|441
1584962400000|2020-03-23 11:20:00|14631.6|14625.6|14635.4|14629.4|14636.3|14630.3|14631.6|14625.6|303
1584962700000|2020-03-23 11:25:00|14635.5|14629.5|14644.3|14638.3|14644.5|14638.5|14634.8|14628.8|342
1584963000000|2020-03-23 11:30:00|14644.2|14638.1|14645.8|14639.8|14645.9|14639.9|14642.9|14636.9|315
1584963300000|2020-03-23 11:35:00|14645.3|14639.3|14643|14637|14645.4|14639.4|14641.1|14635.1|271
1584963600000|2020-03-23 11:40:00|14643.2|14637.2|14640.3|14634.3|14643.3|14637.3|14635.2|14629.2|351
1584963900000|2020-03-23 11:45:00|14640.1|14634.1|14642.4|14636.4|14642.5|14636.5|14639.8|14633.8|244
1584964200000|2020-03-23 11:50:00|14642.8|14636.8|14645|14639|14645.3|14639.3|14641.7|14635.7|256
1584964500000|2020-03-23 11:55:00|14645.1|14639.1|14646.3|14640.3|14646.9|14640.9|14644.5|14638.5|255
1584964800000|2020-03-23 12:00:00|14646|14640|14609.2|14603.2|14647.6|14641.6|14607.6|14603.2|596
1584965100000|2020-03-23 12:05:00|14609.3|14603.3|14599.9|14593.9|14609.4|14604.4|14598.7|14593.4|448
1584965400000|2020-03-23 12:10:00|14600|14594|14590|14584|14600.1|14594.1|14589.2|14583.2|373
1584965700000|2020-03-23 12:15:00|14589.8|14583.8|14583.7|14577.7|14590|14584|14583.4|14577.4|300
1584966000000|2020-03-23 12:20:00|14584.4|14578.4|14576|14570|14584.8|14578.8|14575|14569.7|525
1584966300000|2020-03-23 12:25:00|14576.1|14570.1|14585|14578.7|14585.9|14579.9|14570.3|14564.3|458
1584966600000|2020-03-23 12:30:00|14585.8|14578.2|14597.6|14591.6|14605.2|14599.2|14582.1|14576|576
1584966900000|2020-03-23 12:35:00|14597.9|14591.9|14587.6|14581.6|14604.9|14598.9|14586.2|14580.2|682
1584967200000|2020-03-23 12:40:00|14588.1|14582.1|14572.7|14566.7|14588.2|14582.2|14569.9|14563.9|530
1584967500000|2020-03-23 12:45:00|14572.8|14566.8|14572.4|14566.4|14576.7|14570.7|14571.8|14565.8|496
1584967800000|2020-03-23 12:50:00|14572.5|14566.5|14577.5|14570.6|14578.1|14572.1|14568.5|14562.5|514
1584968100000|2020-03-23 12:55:00|14577.6|14570.4|14578.8|14571.9|14591.8|14582.5|14574.8|14568.2|752
1584968400000|2020-03-23 13:00:00|14579.3|14572.1|14573.3|14567.3|14580.9|14574.9|14571.8|14565.8|754
1584968700000|2020-03-23 13:05:00|14574|14566.9|14596.1|14589.3|14597.7|14589.5|14572.8|14566.8|602
1584969000000|2020-03-23 13:10:00|14596.3|14589.8|14604.4|14598|14605.6|14599.5|14595.9|14588.9|481
1584969300000|2020-03-23 13:15:00|14604.3|14598.1|14604.2|14598.2|14612.4|14605.9|14601.2|14595.2|428
1584969600000|2020-03-23 13:20:00|14603.7|14597.7|14620.5|14612.8|14630.5|14624.5|14603.2|14597.2|575
1584969900000|2020-03-23 13:25:00|14620.4|14612.4|14627.7|14619|14628.9|14619.9|14602.4|14594.7|661
1584970200000|2020-03-23 13:30:00|14627.8|14618.4|14619.1|14609.7|14632.3|14626.3|14616.2|14606.2|721
1584970500000|2020-03-23 13:35:00|14619.2|14610.3|14632.3|14626.3|14633.7|14627.7|14617.6|14610.1|523
1584970800000|2020-03-23 13:40:00|14632.2|14626.2|14620|14612.4|14641|14635|14617.3|14609.4|580
1584971100000|2020-03-23 13:45:00|14619.7|14612.5|14610.9|14604.9|14621.1|14613.7|14599.9|14593.9|681
1584971400000|2020-03-23 13:50:00|14610.6|14604.6|14610.3|14604.3|14621.2|14615.2|14603.2|14597.2|642
1584971700000|2020-03-23 13:55:00|14610.2|14604.2|14601.1|14594.9|14610.6|14604.6|14573.7|14566.3|660
1584972000000|2020-03-23 14:00:00|14601|14594.3|14612|14605.3|14615.7|14609.5|14592.1|14586.1|662
1584972300000|2020-03-23 14:05:00|14612.5|14604.7|14601|14595|14612.5|14606.1|14593.3|14587.3|670
1584972600000|2020-03-23 14:10:00|14600.9|14594.9|14597.8|14591.8|14607.1|14601.1|14587.2|14581.2|609
1584972900000|2020-03-23 14:15:00|14598.1|14592.1|14612.7|14601.4|14613.4|14606.9|14594.7|14588.7|628
1584973200000|2020-03-23 14:20:00|14610.6|14603.9|14606.5|14600.5|14615|14609|14594.1|14588.1|653
1584973500000|2020-03-23 14:25:00|14606.4|14600.4|14594.6|14588|14606.9|14600.9|14587.5|14581.4|619
1584973800000|2020-03-23 14:30:00|14595.2|14587.4|14591.2|14585.2|14601.6|14595.2|14586.1|14580.1|560
1584974100000|2020-03-23 14:35:00|14591|14585|14597.6|14591.6|14603.1|14597.1|14586.6|14580.6|581
1584974400000|2020-03-23 14:40:00|14597.7|14591.7|14590.3|14584.3|14600.6|14594.6|14586.2|14579.9|489
1584974700000|2020-03-23 14:45:00|14590.1|14584.1|14584.7|14578.7|14595.9|14589.9|14584.5|14578.5|593
1584975000000|2020-03-23 14:50:00|14584.5|14578.5|14600.6|14594.4|14601.7|14595.3|14584.2|14578.2|536
1584975300000|2020-03-23 14:55:00|14600.5|14594|14606.6|14599.5|14612|14605.1|14599.5|14593.5|595
1584975600000|2020-03-23 15:00:00|14606.5|14599.1|14599.4|14593.4|14607.2|14600.7|14591.2|14582.8|576
1584975900000|2020-03-23 15:05:00|14599.9|14593.9|14604.4|14598.3|14610.3|14604|14598.3|14589.9|717
1584976200000|2020-03-23 15:10:00|14604.8|14597.3|14607.8|14599.2|14621.6|14614.9|14597.7|14591.2|757
1584976500000|2020-03-23 15:15:00|14607.6|14599.4|14610.7|14604.7|14611.9|14605.9|14604|14597.1|695
1584976800000|2020-03-23 15:20:00|14610.8|14604.8|14605|14598.6|14611.9|14605.9|14601|14593.4|610
1584977100000|2020-03-23 15:25:00|14605.5|14598.5|14610.1|14604.1|14620.4|14612|14597|14590|562
1584977400000|2020-03-23 15:30:00|14610|14604|14606.2|14600.2|14613.9|14605.6|14600.7|14592.2|687
1584977700000|2020-03-23 15:35:00|14606.3|14600.3|14619.4|14612.1|14623.8|14617.5|14602.9|14595.6|674
1584978000000|2020-03-23 15:40:00|14619.3|14612|14614.1|14606.7|14629.1|14621.8|14613.8|14606.2|643
1584978300000|2020-03-23 15:45:00|14613.5|14605.9|14608.3|14600.9|14626.6|14619.7|14604.1|14594|612
1584978600000|2020-03-23 15:50:00|14608.1|14601.1|14608.4|14602.4|14609.9|14603.2|14597.4|14591.2|676
1584978900000|2020-03-23 15:55:00|14608.8|14602.8|14605.3|14599.3|14609.5|14603.5|14603.2|14597.2|506
1584979200000|2020-03-23 16:00:00|14606.6|14600.6|14611.1|14604.3|14612.5|14606.4|14598.1|14592.1|631
1584979500000|2020-03-23 16:05:00|14610.8|14604.7|14613.8|14607.7|14616|14609.9|14606.2|14599.9|702
1584979800000|2020-03-23 16:10:00|14613.9|14607.9|14614.6|14608.6|14616.9|14610.4|14607.5|14601.5|580
1584980100000|2020-03-23 16:15:00|14615|14608.9|14615.9|14609.9|14617|14611|14605.7|14599.7|590
1584980400000|2020-03-23 16:20:00|14615|14609|14617.6|14611.6|14617.9|14611.9|14610.5|14604.4|604
1584980700000|2020-03-23 16:25:00|14617.5|14611.5|14631.5|14625.5|14631.9|14625.9|14616.9|14610.9|505
1584981000000|2020-03-23 16:30:00|14631.2|14625.2|14628.8|14622.8|14631.7|14625.7|14628.6|14622.1|625
1584981300000|2020-03-23 16:35:00|14629.1|14623.1|14623.5|14616.4|14630.7|14624.7|14622.6|14615.1|513
1584981600000|2020-03-23 16:40:00|14623|14616.3|14611.7|14605.2|14624.9|14617.1|14608.4|14600.2|576
1584981900000|2020-03-23 16:45:00|14611.5|14605.4|14606.6|14600.4|14614.7|14607.3|14605.7|14598.8|509
1584982200000|2020-03-23 16:50:00|14606.5|14599.8|14598.4|14592|14608.1|14602.1|14597.2|14587.4|475
1584982500000|2020-03-23 16:55:00|14598.3|14591.9|14586|14578.3|14599|14592.8|14585.6|14577.9|505
1584982800000|2020-03-23 17:00:00|14585.9|14578.6|14589.6|14583.2|14591.6|14585.1|14585.5|14578.5|406
1584983100000|2020-03-23 17:05:00|14591.6|14584.5|14587.2|14581|14592.5|14585.6|14585.6|14579.6|672
1584983400000|2020-03-23 17:10:00|14587.1|14580.8|14583.6|14577.6|14588|14581.9|14583.6|14577.6|393
1584983700000|2020-03-23 17:15:00|14583.5|14577.5|14585.7|14579.7|14589.3|14583|14583.5|14577.5|515
1584984000000|2020-03-23 17:20:00|14586.2|14580.2|14575.4|14568.2|14589.5|14583.5|14574.7|14568.2|545
1584984300000|2020-03-23 17:25:00|14575.2|14568.4|14578.4|14572.4|14579.7|14573.7|14574.7|14568.4|578
1584984600000|2020-03-23 17:30:00|14578.8|14572.8|14576|14570|14584.6|14578.6|14575.6|14569.6|542
1584984900000|2020-03-23 17:35:00|14576.2|14570.2|14583.5|14577.5|14591|14584|14575.7|14569.7|711
1584985200000|2020-03-23 17:40:00|14583.7|14576.9|14585.6|14578.9|14590.6|14581.7|14578.6|14572.4|728
1584985500000|2020-03-23 17:45:00|14585.8|14579.3|14575.1|14569.1|14587|14579.3|14575.1|14569.1|638
1584985800000|2020-03-23 17:50:00|14575.2|14569.2|14576.7|14570.7|14577.8|14571.8|14575|14569|425
1584986100000|2020-03-23 17:55:00|14576.6|14570.6|14580.4|14574.2|14592.1|14581.7|14576.6|14570.6|724
1584986400000|2020-03-23 18:00:00|14580.9|14574.9|14604|14597.1|14606.1|14598.3|14580|14573.8|629
1584986700000|2020-03-23 18:05:00|14604.1|14597.4|14601.4|14594.5|14607.5|14600.8|14599.2|14591.8|528
1584987000000|2020-03-23 18:10:00|14601.1|14594.4|14600.7|14594.7|14613.6|14604.8|14599.1|14591.3|504
1584987300000|2020-03-23 18:15:00|14600.6|14594.6|14605.3|14598.3|14605.7|14598.9|14596.1|14590|479
1584987600000|2020-03-23 18:20:00|14605.2|14598.5|14607.5|14601|14616.6|14608.8|14601.6|14595|495
1584987900000|2020-03-23 18:25:00|14607.6|14601.2|14598.3|14590.1|14610.6|14603.6|14589.9|14581.8|442
1584988200000|2020-03-23 18:30:00|14598.5|14590.9|14593.7|14585.4|14606.4|14600.3|14588.5|14579.9|696
1584988500000|2020-03-23 18:35:00|14594|14585.3|14614.1|14608.1|14620.3|14609.3|14592.7|14585|699
1584988800000|2020-03-23 18:40:00|14618.7|14603.1|14601.7|14595.7|14618.7|14608.1|14600.9|14592.9|591
1584989100000|2020-03-23 18:45:00|14601.5|14595.5|14603.9|14597.9|14609.8|14603.5|14601|14595|521
1584989400000|2020-03-23 18:50:00|14604.1|14598.1|14610.7|14604.7|14613.4|14605.8|14603.3|14597.2|544
1584989700000|2020-03-23 18:55:00|14610.8|14604.8|14609|14602.7|14615.3|14607.3|14602.9|14596.8|639
1584990000000|2020-03-23 19:00:00|14608|14602|14605.6|14599.6|14609.9|14603.5|14602.3|14595.5|489
1584990300000|2020-03-23 19:05:00|14606.2|14599.5|14608.3|14602.3|14610.1|14602.5|14605|14594|377
1584990600000|2020-03-23 19:10:00|14608.6|14601.7|14610.6|14604.6|14617.2|14608.1|14607.4|14599.1|397
1584990900000|2020-03-23 19:15:00|14611|14603.3|14607|14601|14614.9|14605.4|14606.8|14597.4|335
1584991200000|2020-03-23 19:20:00|14607.2|14601.2|14609.8|14603.8|14614.8|14607.6|14606.2|14596.8|524
1584991500000|2020-03-23 19:25:00|14609.2|14603.2|14607.3|14601.3|14612.5|14605.6|14601.7|14595.7|612
1584991800000|2020-03-23 19:30:00|14607|14601|14610.1|14603.1|14622|14607.9|14607|14595.5|598
1584992100000|2020-03-23 19:35:00|14608.8|14602.8|14611.1|14605.1|14619.4|14607.5|14607.4|14593.6|632
1584992400000|2020-03-23 19:40:00|14611|14605|14606.6|14600.6|14615.9|14606.1|14604.8|14596.8|654
1584992700000|2020-03-23 19:45:00|14606.1|14600.1|14614.9|14604.2|14625|14616|14605.1|14598.4|648
1584993000000|2020-03-23 19:50:00|14613.8|14603.9|14605.4|14599.4|14616.6|14607.9|14602|14595.1|497
1584993300000|2020-03-23 19:55:00|14605.1|14599.1|14609.8|14597.1|14625.9|14617.1|14602.2|14595.3|568
1584993600000|2020-03-23 20:00:00|14610.4|14598|14608.7|14600.2|14615.3|14603.2|14600.3|14589.3|343
1584993900000|2020-03-23 20:05:00|14607.5|14601.5|14608.8|14600.2|14616.7|14604.1|14607.3|14592.8|122
1584994200000|2020-03-23 20:10:00|14610.5|14598.8|14610.9|14604.9|14619.4|14606.3|14608.1|14594.4|163
1584994500000|2020-03-23 20:15:00|14610.4|14604.4|14610.3|14604.3|14614.1|14608.1|14609.8|14600.3|162
1584994800000|2020-03-23 20:20:00|14610|14604|14611.9|14605.7|14612.9|14605.7|14609.6|14600.9|107
1584995100000|2020-03-23 20:25:00|14610.7|14602.6|14611|14605|14613.2|14605.7|14609.6|14600.3|126
1584995400000|2020-03-23 20:30:00|14609.7|14603.7|14610.9|14601.6|14613.4|14604.9|14608.5|14599.9|217
1584995700000|2020-03-23 20:35:00|14609.2|14603.2|14612.2|14601.2|14612.8|14604.2|14609.1|14600.6|192
1584996000000|2020-03-23 20:40:00|14610.4|14603.6|14607.9|14601.9|14612.7|14604.2|14607.9|14600.8|200
1584996300000|2020-03-23 20:45:00|14608.4|14602.4|14612|14602.9|14612.5|14605|14608|14599.8|118
1584996600000|2020-03-23 20:50:00|14610.9|14604.9|14607.1|14596.1|14612.8|14604.9|14597.3|14586.3|306
1584996900000|2020-03-23 20:55:00|14605.4|14594.4|14615.9|14604.9|14616|14605|14598.2|14587.2|262
1584997200000|2020-03-23 21:00:00|14616.2|14605.2|14620.5|14609.5|14621|14610|14615.8|14604.8|35
1584997500000|2020-03-23 21:05:00|14616.6|14605.6|14627.2|14616.2|14627.2|14616.2|14614.2|14603.2|49
1584997800000|2020-03-23 21:10:00|14615.2|14604.2|14627.2|14616.2|14627.2|14616.2|14604.8|14593.8|43
1584998100000|2020-03-23 21:15:00|14627.1|14616.1|14600.6|14592.5|14627.2|14616.2|14594.6|14583.6|103
1584998400000|2020-03-23 21:20:00|14601.8|14590.8|14616.5|14605.5|14617.6|14606.6|14600.4|14590.5|91
1584998700000|2020-03-23 21:25:00|14614.1|14603.1|14624.3|14613.3|14626.9|14615.9|14608.9|14597.9|88
1584999000000|2020-03-23 21:30:00|14622.8|14611.8|14625.6|14614.6|14627.4|14616.4|14612.5|14601.5|164
1584999300000|2020-03-23 21:35:00|14625.5|14614.5|14626.5|14615.5|14626.6|14615.6|14624.1|14613.1|85
1584999600000|2020-03-23 21:40:00|14625.8|14614.8|14615.7|14604.7|14629.5|14618.5|14610.3|14599.3|154
1584999900000|2020-03-23 21:45:00|14616.1|14605.1|14616|14605|14616.9|14605.9|14613.9|14602.9|114
1585000200000|2020-03-23 21:50:00|14615.9|14604.9|14615.4|14604.4|14616.8|14605.8|14614|14603|97
1585000500000|2020-03-23 21:55:00|14615|14604|14616.5|14605.5|14632.9|14621.9|14613.9|14602.9|164
1585000800000|2020-03-23 22:00:00|14612.9|14601.9|14616.2|14605.2|14616.9|14605.9|14601.5|14590.5|215
1585001100000|2020-03-23 22:05:00|14615.3|14604.3|14609.3|14598.3|14617|14606|14597.9|14586.9|216
1585001400000|2020-03-23 22:10:00|14609.9|14598.9|14599.7|14588.7|14609.9|14598.9|14597.1|14586.1|285
1585001700000|2020-03-23 22:15:00|14599.2|14588.2|14602.3|14591.3|14607.1|14596.1|14597.7|14586.7|176
1585002000000|2020-03-23 22:20:00|14602.2|14591.2|14593.5|14582.8|14605.2|14594.2|14592.7|14581.7|127
1585002300000|2020-03-23 22:25:00|14594|14583|14593.5|14582.5|14608.7|14598.8|14591.1|14581.5|307
1585002600000|2020-03-23 22:30:00|14592.9|14583.6|14598.3|14590.5|14608.3|14601.5|14592.5|14582.8|674
1585002900000|2020-03-23 22:35:00|14597.9|14588.6|14598.4|14587.4|14602.2|14594.1|14593|14584.2|508
1585003200000|2020-03-23 22:40:00|14598.6|14587.6|14589.5|14583.5|14598.6|14587.6|14589.1|14581.2|366
1585003500000|2020-03-23 22:45:00|14589.3|14583.3|14593.4|14587.4|14595.1|14588.6|14584|14577.1|401
1585003800000|2020-03-23 22:50:00|14593.6|14587.6|14596.2|14585.2|14603|14592|14590.1|14581.9|348
1585004100000|2020-03-23 22:55:00|14597|14586|14593.8|14582.8|14597.8|14589.8|14589.8|14582.3|428
1585004400000|2020-03-23 23:00:00|14595.9|14584.9|14587.1|14581.1|14602.4|14594.2|14585.2|14577.7|484
1585004700000|2020-03-23 23:05:00|14587|14581|14585.4|14579.4|14599.3|14593.3|14584.1|14577.5|459
1585005000000|2020-03-23 23:10:00|14584.7|14578.7|14584.2|14578.2|14588.2|14581.1|14583.9|14577.6|416
1585005300000|2020-03-23 23:15:00|14584.6|14578.6|14585.5|14579.5|14587.9|14581.9|14583.8|14577.8|447
1585005600000|2020-03-23 23:20:00|14585|14579|14572.9|14566.9|14587|14581|14571.9|14565.9|449
1585005900000|2020-03-23 23:25:00|14572.8|14566.8|14572|14566|14574.4|14568.4|14571.4|14565.4|270
1585006200000|2020-03-23 23:30:00|14572.1|14566.1|14569.9|14563.9|14576.1|14570.1|14569.9|14563.9|342
1585006500000|2020-03-23 23:35:00|14569.6|14563.6|14571.6|14565.6|14574.2|14568.2|14569.6|14563.6|431
1585006800000|2020-03-23 23:40:00|14571.4|14565.4|14575.2|14569.2|14576.1|14570.1|14570.7|14564.7|403
1585007100000|2020-03-23 23:45:00|14575|14569|14575.8|14569.8|14576.5|14570.5|14574.6|14568.6|443
1585007400000|2020-03-23 23:50:00|14576.1|14570.1|14573.8|14567.8|14576.7|14570.7|14569.5|14563.5|446
1585007700000|2020-03-23 23:55:00|14573.6|14567.6|14571.8|14565.8|14575.9|14569.9|14569.8|14563.8|253
1585008000000|2020-03-24 00:00:00|14571.3|14565.3|14574.3|14568.3|14575.8|14569.8|14567.9|14563.5|211
1585008300000|2020-03-24 00:05:00|14574.2|14568.2|14579.2|14573.2|14581.4|14575.4|14574.2|14568.2|279
1585008600000|2020-03-24 00:10:00|14579.1|14573.1|14581.5|14575.5|14581.6|14575.6|14578.8|14572.8|204
1585008900000|2020-03-24 00:15:00|14581.1|14575.1|14581.5|14575.5|14581.9|14575.9|14578.7|14572.7|182
1585009200000|2020-03-24 00:20:00|14581.2|14575.2|14576.9|14570.9|14582.5|14576.5|14576.6|14570.6|303
1585009500000|2020-03-24 00:25:00|14576.6|14570.6|14577.8|14571.8|14579.6|14573.6|14576.5|14570.5|386
1585009800000|2020-03-24 00:30:00|14578.8|14572.8|14580.2|14574.2|14580.4|14574.4|14577.5|14571.5|371
1585010100000|2020-03-24 00:35:00|14580.1|14574.1|14573.7|14567.7|14584.1|14577.5|14573.3|14567.3|386
1585010400000|2020-03-24 00:40:00|14573.6|14567.6|14573.4|14567.4|14578|14572|14572.1|14566.1|362
1585010700000|2020-03-24 00:45:00|14573.2|14567.2|14572.4|14566.4|14573.5|14568|14570|14564.2|244
1585011000000|2020-03-24 00:50:00|14572.5|14566.5|14570.6|14564.6|14573.2|14567.4|14566.3|14562.3|355
1585011300000|2020-03-24 00:55:00|14571.1|14565.1|14566.3|14560.3|14571.2|14565.2|14564.5|14559.7|393
1585011600000|2020-03-24 01:00:00|14566.5|14560.5|14564.4|14558.4|14568|14563.4|14562.5|14558|447
1585011900000|2020-03-24 01:05:00|14564.5|14558.5|14566.6|14560.6|14568.8|14562.8|14560|14556|455
1585012200000|2020-03-24 01:10:00|14566.7|14560.7|14570.9|14564.9|14572.8|14566.8|14565.6|14559.9|527
1585012500000|2020-03-24 01:15:00|14571|14565|14567.8|14561.8|14571.4|14565.4|14566.6|14560.6|405
1585012800000|2020-03-24 01:20:00|14567.6|14561.6|14579.2|14573.2|14581.3|14575.3|14567.6|14561.6|404
1585013100000|2020-03-24 01:25:00|14579.1|14573.1|14581.6|14575.6|14582.1|14576.1|14578.1|14572.1|411
1585013400000|2020-03-24 01:30:00|14581.3|14575.3|14573.5|14567.5|14586.2|14580.2|14573.3|14567.3|432
1585013700000|2020-03-24 01:35:00|14573.6|14567.6|14573.7|14567.7|14575.9|14570.6|14572|14566|390
1585014000000|2020-03-24 01:40:00|14573.8|14567.8|14583.1|14577.1|14583.5|14577.5|14572.7|14567|413
1585014300000|2020-03-24 01:45:00|14583|14577|14580.2|14574.2|14583.4|14577.4|14576|14571.3|333
1585014600000|2020-03-24 01:50:00|14580.3|14574.3|14577.7|14571.7|14580.3|14574.3|14573.5|14568.8|330
1585014900000|2020-03-24 01:55:00|14577.5|14571.5|14575.9|14569.9|14578.5|14572.5|14572.5|14567.8|366
1585015200000|2020-03-24 02:00:00|14576.1|14570.1|14579.5|14573.5|14579.7|14573.7|14575.5|14569.5|454
1585015500000|2020-03-24 02:05:00|14579.3|14573.3|14580|14574|14580.7|14574.7|14577.1|14571.1|395
1585015800000|2020-03-24 02:10:00|14580.1|14574.1|14575.1|14569.1|14580.1|14574.1|14572.5|14568.4|468
1585016100000|2020-03-24 02:15:00|14575|14569|14562.9|14559.9|14575.2|14570.3|14562.9|14558.6|311
1585016400000|2020-03-24 02:20:00|14563|14560|14543.4|14536.6|14563.1|14560.1|14540.4|14533.8|300
1585016700000|2020-03-24 02:25:00|14542.9|14536.4|14551|14545|14551.5|14545.5|14542.9|14536.4|362
1585017000000|2020-03-24 02:30:00|14550.9|14544.9|14554.6|14548.6|14556.2|14550.2|14549.9|14543.9|351
1585017300000|2020-03-24 02:35:00|14554.9|14548.9|14555.4|14549.4|14557|14551|14551.3|14545.3|421
1585017600000|2020-03-24 02:40:00|14555.5|14549.5|14535.2|14529.2|14558.8|14552.8|14522.1|14515|464
1585017900000|2020-03-24 02:45:00|14535.6|14526.7|14535.6|14529.6|14540.7|14534.7|14530.8|14523.8|488
1585018200000|2020-03-24 02:50:00|14533.9|14527.9|14535.1|14529.1|14537.5|14531.5|14529.7|14523.7|515
1585018500000|2020-03-24 02:55:00|14535.3|14529.3|14542|14536|14542.3|14536.3|14530.4|14524.4|460
1585018800000|2020-03-24 03:00:00|14543.7|14537.7|14543.8|14537|14552.2|14546.2|14540.7|14534.7|545
1585019100000|2020-03-24 03:05:00|14543.4|14537.1|14548.5|14542.5|14549.2|14543.2|14540.3|14534.3|479
1585019400000|2020-03-24 03:10:00|14548.2|14542.2|14552.9|14546.9|14554.1|14548.3|14545.8|14539.8|412
1585019700000|2020-03-24 03:15:00|14552.8|14546.8|14551.7|14545.7|14553|14547|14545.4|14539.4|454
1585020000000|2020-03-24 03:20:00|14551.5|14545.5|14553|14547|14558.8|14552.8|14549.2|14543.2|440
1585020300000|2020-03-24 03:25:00|14553.1|14547.1|14552.8|14546.8|14555.6|14549.6|14551.1|14545.1|447
1585020600000|2020-03-24 03:30:00|14553.4|14547.4|14554.9|14548.9|14555.3|14549.3|14551.3|14545.3|460
1585020900000|2020-03-24 03:35:00|14555|14549|14561.2|14555.2|14567.6|14561.6|14554.9|14548.9|440
1585021200000|2020-03-24 03:40:00|14561.3|14555.3|14557.2|14551.2|14563.2|14557.2|14555.5|14550.8|276
1585021500000|2020-03-24 03:45:00|14557.3|14551.3|14555.4|14549.4|14560.4|14554.6|14551.9|14547.2|341
1585021800000|2020-03-24 03:50:00|14555.5|14549.5|14553.4|14547.4|14555.9|14549.9|14549.8|14545.5|278
1585022100000|2020-03-24 03:55:00|14553.3|14547.3|14549.4|14543.4|14553.6|14549.1|14548.6|14543.1|347
1585022400000|2020-03-24 04:00:00|14549.3|14543.3|14549.3|14543.3|14552.9|14546.9|14547.7|14543|326
1585022700000|2020-03-24 04:05:00|14549.5|14543.5|14546|14540|14549.6|14545.2|14542.6|14538.1|360
1585023000000|2020-03-24 04:10:00|14546.1|14540.1|14547.1|14541.1|14547.6|14542|14542|14537.5|280
1585023300000|2020-03-24 04:15:00|14547.2|14541.2|14546.9|14540.9|14548|14543.1|14545.3|14539.3|354
1585023600000|2020-03-24 04:20:00|14547|14541|14547.7|14541.7|14548.2|14543.4|14543.9|14539.4|410
1585023900000|2020-03-24 04:25:00|14547.2|14541.2|14548.1|14542.1|14549.3|14544.1|14546.1|14540.2|326
1585024200000|2020-03-24 04:30:00|14548.2|14542.2|14549.6|14543.6|14550.2|14545.9|14547.7|14541.7|299
1585024500000|2020-03-24 04:35:00|14549.8|14543.8|14551.6|14545.6|14553|14547|14547.5|14543|268
1585024800000|2020-03-24 04:40:00|14551.7|14545.7|14550.1|14544.1|14552.2|14546.2|14544.5|14540|362
1585025100000|2020-03-24 04:45:00|14549.9|14543.9|14547.6|14541.6|14553|14547|14546.9|14540.9|393
1585025400000|2020-03-24 04:50:00|14547.5|14541.5|14553.9|14547.9|14556.3|14550.3|14546.7|14540.7|430
1585025700000|2020-03-24 04:55:00|14554|14548|14552.3|14546.3|14554.5|14548.5|14551.8|14545.8|288
1585026000000|2020-03-24 05:00:00|14552.1|14546.1|14554.4|14548.4|14556.9|14550.9|14550.8|14544.8|426
1585026300000|2020-03-24 05:05:00|14554.2|14548.2|14548.5|14542.5|14555.5|14549.5|14546.9|14540.9|324
1585026600000|2020-03-24 05:10:00|14548.6|14542.6|14551|14545|14553|14547|14546.7|14540.7|196
1585026900000|2020-03-24 05:15:00|14551.1|14545.1|14547.9|14541.9|14557.2|14551.2|14547.4|14541.4|361
1585027200000|2020-03-24 05:20:00|14548.5|14542.5|14552.5|14546.5|14556.5|14550.5|14546.9|14540.9|321
1585027500000|2020-03-24 05:25:00|14552.4|14546.4|14550|14544|14556.4|14550.4|14549|14543|287
1585027800000|2020-03-24 05:30:00|14550.3|14544.3|14566.4|14560.2|14568.4|14562.4|14549.7|14543.7|458
1585028100000|2020-03-24 05:35:00|14566.2|14559.7|14571.7|14565.7|14572|14566|14562.9|14555.5|464
1585028400000|2020-03-24 05:40:00|14571.8|14565.8|14568.4|14562.4|14572|14566|14568.2|14562.2|276
1585028700000|2020-03-24 05:45:00|14568.6|14562.6|14565|14559|14570.1|14563.7|14552.5|14541.5|400
1585029000000|2020-03-24 05:50:00|14564.9|14558.9|14560.2|14554.2|14571.1|14565.1|14558.7|14552.5|391
1585029300000|2020-03-24 05:55:00|14560.1|14554.1|14557.7|14551.7|14563.9|14557.9|14557.3|14551.3|263
1585029600000|2020-03-24 06:00:00|14557.5|14551.5|14544.5|14538.5|14557.5|14551.5|14538.2|14528.9|464
1585029900000|2020-03-24 06:05:00|14544.4|14538.4|14549.7|14543.7|14555.2|14546.8|14544|14537.7|457
1585030200000|2020-03-24 06:10:00|14549.6|14543.6|14545.6|14537.8|14549.8|14544.1|14532.8|14525.8|353
1585030500000|2020-03-24 06:15:00|14545.7|14538.6|14544.4|14538.4|14547|14539.8|14538|14530.7|341
1585030800000|2020-03-24 06:20:00|14545|14539|14545.7|14539.7|14547|14541|14544.4|14538.4|226
1585031100000|2020-03-24 06:25:00|14545.6|14539.6|14540.7|14534.7|14547.6|14541.6|14540|14534|400
1585031400000|2020-03-24 06:30:00|14540.9|14534.9|14534.2|14528.2|14541|14535|14532.3|14526.3|423
1585031700000|2020-03-24 06:35:00|14534.3|14528.3|14530.8|14524.8|14536.3|14530.3|14530.8|14524.8|404
1585032000000|2020-03-24 06:40:00|14530.7|14524.7|14541.3|14535.3|14543.1|14536.6|14530.4|14524.4|629
1585032300000|2020-03-24 06:45:00|14543.1|14534.6|14532.5|14526.5|14543.1|14535.8|14531.6|14525.6|410
1585032600000|2020-03-24 06:50:00|14532.4|14526.4|14525.3|14519.3|14534|14528|14523.1|14517.1|533
1585032900000|2020-03-24 06:55:00|14525.1|14519.1|14539.2|14533.2|14542|14536|14524.3|14518.3|396
1585033200000|2020-03-24 07:00:00|14538.1|14532.1|14531.1|14525.1|14544.7|14538.7|14528.7|14522.7|520
1585033500000|2020-03-24 07:05:00|14531|14525|14525.4|14519.4|14538.4|14532.4|14524.3|14518.3|544
1585033800000|2020-03-24 07:10:00|14525.6|14519.6|14538.1|14532.1|14539.8|14533.8|14525.1|14519.1|620
1585034100000|2020-03-24 07:15:00|14538.8|14532.8|14526.6|14520.6|14544.9|14538.9|14525.5|14519.5|499
1585034400000|2020-03-24 07:20:00|14526.7|14520.7|14528|14522|14531.3|14525.3|14525.6|14519.6|456
1585034700000|2020-03-24 07:25:00|14528.1|14522.1|14525.9|14519.9|14531.7|14525.7|14524.5|14518.5|548
1585035000000|2020-03-24 07:30:00|14526.2|14520.2|14532|14526|14533.6|14527.6|14525.2|14519.2|592
1585035300000|2020-03-24 07:35:00|14530.3|14524.3|14530.6|14524.6|14539.5|14533.5|14529.4|14523.4|500
1585035600000|2020-03-24 07:40:00|14530.7|14524.7|14533.1|14527.1|14533.1|14527.1|14525.4|14519.4|487
1585035900000|2020-03-24 07:45:00|14533|14527|14526.5|14520.5|14536.3|14530.3|14526.1|14520.1|600
1585036200000|2020-03-24 07:50:00|14526.3|14520.3|14526.1|14520.1|14529.2|14523.2|14522|14517.5|427
1585036500000|2020-03-24 07:55:00|14526|14520|14523.1|14517.1|14526.3|14521.8|14517.1|14512.5|312
1585036800000|2020-03-24 08:00:00|14523|14517|14523.7|14517.7|14527.2|14521.7|14521.4|14516.2|369
1585037100000|2020-03-24 08:05:00|14523.6|14517.6|14517.5|14511.5|14524|14518|14516.8|14510.8|253
1585037400000|2020-03-24 08:10:00|14517.3|14511.3|14510.5|14507.5|14517.8|14512.8|14510.1|14505.4|225
1585037700000|2020-03-24 08:15:00|14510.6|14507.6|14505.1|14499.1|14512.1|14507.6|14500.8|14494.8|314
1585038000000|2020-03-24 08:20:00|14505.2|14499.2|14509.4|14503.4|14511.8|14505.8|14504.3|14498.3|323
1585038300000|2020-03-24 08:25:00|14509.5|14503.5|14516.9|14510.9|14519.6|14513.6|14505.9|14499.9|386
1585038600000|2020-03-24 08:30:00|14517|14511|14507.9|14501.9|14519.3|14513.3|14506.8|14500.8|347
1585038900000|2020-03-24 08:35:00|14507.8|14501.8|14499.5|14492.5|14510.1|14504.1|14497.8|14491.4|372
1585039200000|2020-03-24 08:40:00|14499.4|14492|14497.9|14491.9|14501.5|14495.5|14492.6|14484.5|420
1585039500000|2020-03-24 08:45:00|14497.8|14491.8|14510.9|14504.9|14511.4|14505.4|14496.9|14490.9|289
1585039800000|2020-03-24 08:50:00|14511|14505|14512.4|14506.4|14514.2|14508.2|14510.8|14504.8|247
1585040100000|2020-03-24 08:55:00|14512.2|14506.2|14504.1|14498.1|14512.6|14506.6|14502.9|14496.9|356
1585040400000|2020-03-24 09:00:00|14504|14498|14508.8|14502.8|14512.1|14507.3|14501.7|14495.9|302
1585040700000|2020-03-24 09:05:00|14508.9|14502.9|14506.4|14500.4|14508.9|14502.9|14503.7|14497.4|313
1585041000000|2020-03-24 09:10:00|14506.3|14500.3|14509|14503|14515|14509|14506.1|14500.1|256
1585041300000|2020-03-24 09:15:00|14509.1|14503.1|14507|14501|14509.8|14503.8|14505.9|14499.9|334
1585041600000|2020-03-24 09:20:00|14506.9|14500.9|14496.4|14490.4|14507.1|14501.1|14496.4|14489.3|237
1585041900000|2020-03-24 09:25:00|14496.6|14490.6|14501.8|14495.8|14502.3|14498.2|14496.3|14490.3|204
1585042200000|2020-03-24 09:30:00|14501.9|14495.9|14499.9|14493.9|14502|14497.2|14498.4|14493.6|191
1585042500000|2020-03-24 09:35:00|14500|14494|14498.9|14492.9|14500.5|14495.7|14496.5|14492.5|184
1585042800000|2020-03-24 09:40:00|14498.8|14492.8|14498|14492|14499.7|14495.2|14497|14491.9|177
1585043100000|2020-03-24 09:45:00|14497.9|14491.9|14491.4|14488.4|14499|14493.8|14491.4|14487.2|195
1585043400000|2020-03-24 09:50:00|14491.5|14488.5|14488|14482|14492.6|14488.7|14485.5|14480.7|208
1585043700000|2020-03-24 09:55:00|14487.9|14481.9|14481.7|14475.7|14488.1|14482.3|14480.1|14475.5|224
1585044000000|2020-03-24 10:00:00|14481.8|14475.8|14477.8|14471.8|14483|14477.4|14476.4|14471.8|195
1585044300000|2020-03-24 10:05:00|14477.7|14471.7|14473.6|14467.6|14478.8|14473.4|14472|14467.3|320
1585044600000|2020-03-24 10:10:00|14473.8|14467.8|14473|14467|14473.9|14469.1|14471.1|14466.5|214
1585044900000|2020-03-24 10:15:00|14473.1|14467.1|14471.6|14465.6|14474.9|14468.9|14471.2|14465.3|222
1585045200000|2020-03-24 10:20:00|14471.7|14465.7|14468.1|14462.1|14471.8|14465.8|14465.5|14461.1|239
1585045500000|2020-03-24 10:25:00|14468|14462|14467|14461|14470.2|14464.2|14464.5|14459.9|283
1585045800000|2020-03-24 10:30:00|14467.1|14461.1|14463.6|14460.6|14468.3|14464.1|14463.6|14458.8|267
1585046100000|2020-03-24 10:35:00|14463.4|14460.4|14459.7|14453.7|14465.4|14460.8|14456.4|14452|301
1585046400000|2020-03-24 10:40:00|14459.8|14453.8|14478|14471.9|14478.7|14472.7|14458.9|14453.5|297
1585046700000|2020-03-24 10:45:00|14478.4|14472.4|14469.7|14463.7|14478.4|14472.4|14469.2|14463.2|259
1585047000000|2020-03-24 10:50:00|14469.6|14463.6|14470.3|14464.3|14473.4|14467.3|14469.6|14463.6|250
1585047300000|2020-03-24 10:55:00|14470.2|14464.2|14462.6|14456.6|14470.9|14464.9|14461|14455.1|284
1585047600000|2020-03-24 11:00:00|14462.8|14456.8|14463.4|14457.4|14464.3|14458.3|14462.4|14456.4|208
1585047900000|2020-03-24 11:05:00|14462.9|14456.9|14466.6|14460.6|14467|14461|14462.8|14456.8|249
1585048200000|2020-03-24 11:10:00|14466.4|14460.4|14465.1|14459.1|14467.2|14461.2|14462.7|14458|234
1585048500000|2020-03-24 11:15:00|14465|14459|14476|14473|14477.6|14473|14464.5|14458.5|344
1585048800000|2020-03-24 11:20:00|14477.3|14471.3|14480|14474|14480.4|14474.4|14473.8|14467.8|253
1585049100000|2020-03-24 11:25:00|14480.2|14474.2|14484.3|14478.3|14484.8|14478.8|14478|14472|296
1585049400000|2020-03-24 11:30:00|14484.4|14478.4|14479.8|14473.8|14489.4|14483.4|14479.1|14472.8|308
1585049700000|2020-03-24 11:35:00|14479.7|14473.7|14481|14475|14487.8|14481.7|14479|14473|361
1585050000000|2020-03-24 11:40:00|14481.2|14475.2|14487.2|14481.2|14488.7|14482.7|14480.2|14474.2|299
1585050300000|2020-03-24 11:45:00|14487.3|14481.3|14485.3|14479.3|14487.6|14481.6|14485.2|14478.9|192
1585050600000|2020-03-24 11:50:00|14485.2|14479.2|14485.6|14479.6|14486.1|14480.1|14484.7|14478.7|226
1585050900000|2020-03-24 11:55:00|14485.7|14479.7|14481.7|14475.7|14486.2|14480.2|14478.6|14472|412
1585051200000|2020-03-24 12:00:00|14481.4|14475.4|14490.1|14484.1|14491.8|14485.8|14480.4|14474.4|520
1585051500000|2020-03-24 12:05:00|14490.2|14484.2|14492.2|14486.2|14499.2|14493.2|14489.2|14483.2|583
1585051800000|2020-03-24 12:10:00|14492.5|14486|14496.5|14490.5|14496.8|14490.8|14490.8|14484.8|643
1585052100000|2020-03-24 12:15:00|14496.9|14490.9|14501.7|14495.7|14503|14497|14496.5|14490.5|555
1585052400000|2020-03-24 12:20:00|14501.5|14495.5|14496.5|14489.6|14507.2|14501.2|14496.5|14489.6|643
1585052700000|2020-03-24 12:25:00|14493.5|14487.2|14494.4|14488.4|14503.9|14496.8|14492.9|14486.8|690
1585053000000|2020-03-24 12:30:00|14494.5|14488.5|14497.5|14491.5|14499.2|14493.2|14492|14486|514
1585053300000|2020-03-24 12:35:00|14497.6|14491.6|14486.2|14480.2|14499.2|14493.2|14485.3|14479.3|407
1585053600000|2020-03-24 12:40:00|14486.1|14480.1|14486.2|14480.2|14489.4|14483.4|14483|14477|613
1585053900000|2020-03-24 12:45:00|14486|14480|14483.8|14477.8|14488|14482|14482.9|14476.9|595
1585054200000|2020-03-24 12:50:00|14483.7|14477.7|14482.8|14476.8|14484.5|14478.5|14481.1|14475.1|516
1585054500000|2020-03-24 12:55:00|14482.7|14476.7|14483.3|14477.3|14485.4|14479.4|14481.4|14475.4|332
1585054800000|2020-03-24 13:00:00|14483.4|14477.4|14480.6|14474.6|14484.8|14478.8|14479.8|14473.8|379
1585055100000|2020-03-24 13:05:00|14480.5|14474.5|14477.5|14471.5|14483.2|14477.2|14475.3|14470.7|466
1585055400000|2020-03-24 13:10:00|14477.2|14471.2|14474.8|14468.8|14477.7|14473|14472.6|14467.6|500
1585055700000|2020-03-24 13:15:00|14474.7|14468.7|14473.6|14467.6|14477.2|14471.2|14471.7|14466.8|367
1585056000000|2020-03-24 13:20:00|14473.5|14467.5|14474.3|14468.3|14481.9|14475.9|14473.5|14467.5|496
1585056300000|2020-03-24 13:25:00|14474.4|14468.4|14473|14467|14476.8|14470.8|14471.4|14466.7|511
1585056600000|2020-03-24 13:30:00|14473.1|14467.1|14474.1|14468.1|14474.3|14468.8|14470.9|14465.9|346
1585056900000|2020-03-24 13:35:00|14473.8|14467.8|14489.2|14481|14490.8|14484.5|14473.3|14467.3|628
1585057200000|2020-03-24 13:40:00|14489.4|14480.9|14492.2|14481.2|14497.6|14490.5|14475.3|14469.3|680
1585057500000|2020-03-24 13:45:00|14492.1|14481.1|14471.9|14465.9|14494.9|14483.9|14469.8|14465.2|597
1585057800000|2020-03-24 13:50:00|14471.8|14465.8|14470.8|14464.8|14472.9|14467.1|14469.7|14464.3|575
1585058100000|2020-03-24 13:55:00|14470.7|14464.7|14486.9|14475.9|14501.7|14490.7|14470.1|14464.1|466
1585058400000|2020-03-24 14:00:00|14486.5|14475.5|14477.3|14471.3|14486.7|14475.7|14470.9|14464.9|643
1585058700000|2020-03-24 14:05:00|14477.5|14471.5|14470.7|14464.7|14478|14471.9|14469.8|14463.8|613
1585059000000|2020-03-24 14:10:00|14470.8|14464.8|14473.8|14467.8|14475.8|14469.8|14469.9|14463.9|471
1585059300000|2020-03-24 14:15:00|14473.7|14467.7|14473.6|14467.6|14474.7|14468.7|14470.8|14464.8|557
1585059600000|2020-03-24 14:20:00|14473.5|14467.5|14470.8|14464.8|14474.5|14468.5|14470.8|14464.8|474
1585059900000|2020-03-24 14:25:00|14470.9|14464.9|14470.3|14464.3|14472.9|14466.9|14467.5|14462.8|440
1585060200000|2020-03-24 14:30:00|14470.1|14464.1|14474.2|14468.2|14476.8|14470.8|14469.5|14463.5|448
1585060500000|2020-03-24 14:35:00|14474.5|14468.5|14474.5|14468.5|14476.5|14470.5|14473|14467|534
1585060800000|2020-03-24 14:40:00|14474.6|14468.6|14474|14468|14476.7|14470.7|14472.1|14466.1|542
1585061100000|2020-03-24 14:45:00|14474.2|14468.2|14477.9|14471.9|14479.7|14473.7|14474.1|14468.1|435
1585061400000|2020-03-24 14:50:00|14478|14472|14473.8|14467.8|14478.1|14472.1|14472.7|14466.7|567
1585061700000|2020-03-24 14:55:00|14474|14468|14475.9|14469.9|14477.6|14471.6|14473.2|14467.2|574
1585062000000|2020-03-24 15:00:00|14476.2|14470.2|14475.5|14469.5|14477.3|14471.3|14473.9|14467.9|504
1585062300000|2020-03-24 15:05:00|14475.4|14469.4|14477|14471|14477.6|14471.6|14474.9|14468.9|476
1585062600000|2020-03-24 15:10:00|14477.1|14471.1|14475.6|14469.6|14477.6|14471.6|14474.2|14468.2|348
1585062900000|2020-03-24 15:15:00|14475.5|14469.5|14477.3|14471.3|14481.9|14475.9|14475.2|14469.2|475
1585063200000|2020-03-24 15:20:00|14477.4|14471.4|14475.2|14469.2|14478.4|14472.4|14470.8|14464.8|386
1585063500000|2020-03-24 15:25:00|14474.8|14468.8|14472|14469|14476|14470.8|14470|14465.2|484
1585063800000|2020-03-24 15:30:00|14471.8|14468.8|14472.4|14466.4|14476.5|14470.5|14471.4|14466.4|349
1585064100000|2020-03-24 15:35:00|14472.3|14466.3|14474|14468|14476.3|14470.3|14470.4|14466.1|546
1585064400000|2020-03-24 15:40:00|14474.9|14468.9|14474.7|14468.7|14477.2|14471.2|14473.2|14467.2|529
1585064700000|2020-03-24 15:45:00|14474.8|14468.8|14476.1|14470.1|14476.3|14470.3|14473.3|14467.3|519
1585065000000|2020-03-24 15:50:00|14476|14470|14473.6|14467.6|14477.1|14471.1|14472.6|14466.6|413
1585065300000|2020-03-24 15:55:00|14473.4|14467.4|14469.5|14466.5|14473.7|14468.2|14469.4|14465.2|420
1585065600000|2020-03-24 16:00:00|14469.4|14466.4|14471|14465|14472.4|14467.7|14467.9|14463.5|499
1585065900000|2020-03-24 16:05:00|14471.1|14465.1|14470.5|14464.5|14471.2|14465.6|14467.8|14463.1|444
1585066200000|2020-03-24 16:10:00|14470.3|14464.3|14473.3|14467.3|14474.2|14468.2|14466.9|14462.3|512
1585066500000|2020-03-24 16:15:00|14473.4|14467.4|14474|14468|14474.4|14468.4|14469.5|14463.5|550
1585066800000|2020-03-24 16:20:00|14473.9|14467.9|14473.5|14467.5|14477.1|14471.1|14471.7|14465.7|591
1585067100000|2020-03-24 16:25:00|14473.7|14467.7|14472.5|14466.5|14475.4|14469.6|14471.1|14465.1|551
1585067400000|2020-03-24 16:30:00|14473.1|14467.1|14474.8|14468.8|14475.3|14469.3|14471.8|14465.8|627
1585067700000|2020-03-24 16:35:00|14474.7|14468.7|14477.7|14471.7|14477.7|14471.7|14473.6|14467.6|520
1585068000000|2020-03-24 16:40:00|14477.4|14471.4|14479.3|14473.3|14480.8|14475|14476.2|14470.2|469
1585068300000|2020-03-24 16:45:00|14479.4|14473.4|14476.8|14470.2|14480.1|14474.1|14476.5|14470.2|429
1585068600000|2020-03-24 16:50:00|14476.6|14470.6|14472.7|14466.7|14476.7|14470.7|14469.9|14463.9|418
1585068900000|2020-03-24 16:55:00|14472.8|14466.8|14470.1|14464.1|14473.5|14467.5|14469.4|14463.4|442
1585069200000|2020-03-24 17:00:00|14470|14464|14470.7|14464.7|14471.6|14467|14469.3|14463.3|467
1585069500000|2020-03-24 17:05:00|14470.8|14464.8|14471|14465|14472.4|14466.4|14469.4|14463.4|501
1585069800000|2020-03-24 17:10:00|14471.2|14465.2|14470.9|14464.9|14471.7|14465.7|14469.9|14463.9|407
1585070100000|2020-03-24 17:15:00|14470.8|14464.8|14472.1|14466.1|14472.5|14468|14470.6|14464.6|372
1585070400000|2020-03-24 17:20:00|14472.2|14466.2|14475.1|14469.1|14477.4|14471.4|14471.5|14465.5|431
1585070700000|2020-03-24 17:25:00|14475.3|14469.3|14481.6|14475.6|14481.8|14475.8|14474|14468.8|518
1585071000000|2020-03-24 17:30:00|14481.5|14475.5|14481.3|14475.3|14482.3|14476.3|14477.6|14471.6|507
1585071300000|2020-03-24 17:35:00|14481.4|14475.4|14477.4|14471.4|14481.8|14475.8|14475.8|14469.8|430
1585071600000|2020-03-24 17:40:00|14477.1|14471.1|14481.7|14475.7|14482.8|14476.8|14475.5|14470.3|465
1585071900000|2020-03-24 17:45:00|14481.6|14475.6|14487|14481|14487.8|14481.8|14481.4|14475.4|419
1585072200000|2020-03-24 17:50:00|14486.9|14480.9|14491.3|14485.3|14492.9|14486.9|14486.4|14480.4|455
1585072500000|2020-03-24 17:55:00|14491.6|14485.6|14488.7|14482.7|14493.2|14488.6|14488|14482|580
1585072800000|2020-03-24 18:00:00|14489|14483|14489.2|14483.2|14489.5|14483.5|14488.2|14482.2|524
1585073100000|2020-03-24 18:05:00|14489.1|14483.1|14491.9|14485.9|14492|14486|14488.5|14482.5|469
1585073400000|2020-03-24 18:10:00|14491.7|14485.7|14490.8|14484.8|14492|14486|14490.5|14484.5|490
1585073700000|2020-03-24 18:15:00|14491|14485|14485|14479|14491.4|14485.4|14483.6|14477.6|529
1585074000000|2020-03-24 18:20:00|14485.2|14479.2|14475.6|14469.6|14486.3|14480.3|14473.1|14466.5|621
1585074300000|2020-03-24 18:25:00|14475.1|14469.1|14484.3|14478.1|14485.9|14479.7|14474.9|14468.5|734
1585074600000|2020-03-24 18:30:00|14484.4|14478.2|14472.4|14466.4|14484.6|14478.6|14472.2|14465.9|651
1585074900000|2020-03-24 18:35:00|14471.8|14465.8|14477.9|14471.4|14480.4|14474.4|14470.6|14464.6|635
1585075200000|2020-03-24 18:40:00|14478.2|14471.5|14478.9|14472.9|14480.9|14474.9|14477|14470.9|577
1585075500000|2020-03-24 18:45:00|14479|14473|14480.7|14474.7|14481.9|14475.9|14478.5|14472.5|520
1585075800000|2020-03-24 18:50:00|14480.6|14474.6|14480.4|14474.4|14481.5|14475.5|14478.6|14472.6|351
1585076100000|2020-03-24 18:55:00|14480.7|14474.7|14473.8|14467.8|14480.9|14474.9|14473.6|14467.6|296
1585076400000|2020-03-24 19:00:00|14473.6|14467.6|14472.8|14466.8|14474.3|14468.3|14471.3|14465.3|282
1585076700000|2020-03-24 19:05:00|14472.7|14466.7|14474.3|14468.3|14475.3|14469.3|14471.9|14465.9|202
1585077000000|2020-03-24 19:10:00|14474.1|14468.1|14474.2|14468.2|14475.3|14469.3|14472.8|14466.8|306
1585077300000|2020-03-24 19:15:00|14474.4|14468.4|14473.8|14467.8|14475.2|14469.2|14473.3|14467.3|181
1585077600000|2020-03-24 19:20:00|14474.3|14468.3|14479.4|14473.4|14480.5|14474.5|14472.5|14467.5|308
1585077900000|2020-03-24 19:25:00|14479.2|14473.2|14478.7|14472.7|14480.1|14474.1|14477.7|14471.7|372
1585078200000|2020-03-24 19:30:00|14479|14473|14476.5|14470.5|14479.1|14473.1|14476.2|14469.9|304
1585078500000|2020-03-24 19:35:00|14476.9|14470.9|14476.6|14470.6|14477.9|14471.1|14475.9|14469|496
1585078800000|2020-03-24 19:40:00|14477.1|14470.4|14479|14473|14479.1|14473.1|14475.9|14469.7|356
1585079100000|2020-03-24 19:45:00|14478.7|14472.7|14477.4|14468.5|14483.6|14477|14471.9|14465.5|614
1585079400000|2020-03-24 19:50:00|14477.3|14469.5|14476.5|14468.9|14480.5|14472|14475.7|14468.1|546
1585079700000|2020-03-24 19:55:00|14476.1|14469|14467.9|14461.9|14477.7|14470.2|14467.4|14461.4|449
1585080000000|2020-03-24 20:00:00|14467.8|14461.8|14472.6|14465.5|14473.5|14466.9|14467.7|14461.7|237
1585080300000|2020-03-24 20:05:00|14472.5|14465.4|14469.9|14463.9|14474|14466.7|14469.7|14463.5|263
1585080600000|2020-03-24 20:10:00|14470|14464|14471.5|14465.2|14472.9|14465.6|14469.6|14463.6|154
1585080900000|2020-03-24 20:15:00|14471.9|14465.4|14470.5|14463.9|14471.9|14465.5|14469.2|14462.8|168
1585081200000|2020-03-24 20:20:00|14471|14463.6|14471.6|14463.3|14471.9|14464.4|14469.6|14463.3|141
1585081500000|2020-03-24 20:25:00|14470|14464|14468.5|14462.5|14471.7|14464.6|14468.2|14462.2|161
1585081800000|2020-03-24 20:30:00|14468.6|14462.6|14467.2|14461.2|14468.8|14462.8|14466.3|14460.3|117
1585082100000|2020-03-24 20:35:00|14467.3|14461.3|14467.1|14461.1|14467.6|14461.6|14466.4|14460.4|92
1585082400000|2020-03-24 20:40:00|14467|14461|14466.9|14460.9|14467.4|14461.4|14466.2|14460.2|120
1585082700000|2020-03-24 20:45:00|14466.7|14460.7|14466.6|14460.6|14467.5|14461.5|14466|14460|169
1585083000000|2020-03-24 20:50:00|14466.7|14460.7|14466.7|14460.7|14467.2|14461.2|14466|14460|214
1585083300000|2020-03-24 20:55:00|14466.1|14460.1|14464.8|14458.8|14467.6|14461.6|14464.3|14457.6|234
1585083600000|2020-03-24 21:00:00|14466.2|14460.2|14467.2|14456.2|14473.4|14462.4|14464.8|14456.2|51
1585083900000|2020-03-24 21:05:00|14468|14457|14468.9|14459.2|14473|14462|14465.2|14454.2|81
1585084200000|2020-03-24 21:10:00|14473|14462|14470.6|14459.6|14473.8|14462.8|14467.9|14456.9|95
1585084500000|2020-03-24 21:15:00|14468.8|14457.8|14468.8|14461.9|14473.4|14462.4|14467.6|14457.8|120
1585084800000|2020-03-24 21:20:00|14468.7|14460.3|14470|14459|14472.2|14461.6|14464.8|14457.7|115
1585085100000|2020-03-24 21:25:00|14469.5|14458.5|14472.4|14461.4|14480.2|14469.2|14466.9|14457.7|135
1585085400000|2020-03-24 21:30:00|14471.6|14460.6|14474.4|14463.4|14479.8|14468.8|14470|14459|155
1585085700000|2020-03-24 21:35:00|14475.2|14464.2|14477.6|14466.6|14479.5|14468.5|14473.8|14462.8|161
1585086000000|2020-03-24 21:40:00|14476|14465|14476.1|14465.1|14479.1|14468.1|14472.2|14461.2|129
1585086300000|2020-03-24 21:45:00|14476.5|14465.5|14474.5|14463.5|14480.9|14469.9|14471.3|14460.3|191
1585086600000|2020-03-24 21:50:00|14477.2|14466.2|14476.7|14465.7|14480.6|14469.6|14470.7|14459.7|146
1585086900000|2020-03-24 21:55:00|14477.2|14466.2|14473.9|14462.9|14479.9|14468.9|14470|14459|148
1585087200000|2020-03-24 22:00:00|14477|14466|14476.5|14465.5|14479.5|14468.5|14472.8|14461.8|202
1585087500000|2020-03-24 22:05:00|14477|14466|14473.1|14462.1|14477.7|14466.7|14469.5|14459.2|326
1585087800000|2020-03-24 22:10:00|14471.3|14460.3|14468.8|14460.1|14472.5|14461.6|14466.6|14458|159
1585088100000|2020-03-24 22:15:00|14469|14460|14468.5|14459.6|14471.2|14461.8|14466.4|14458.7|133
1585088400000|2020-03-24 22:20:00|14468.7|14459.4|14469.5|14459.4|14470.9|14461.8|14466.4|14458.7|129
1585088700000|2020-03-24 22:25:00|14468.8|14457.8|14468|14460.5|14470.7|14461.8|14465.6|14457.8|138
1585089000000|2020-03-24 22:30:00|14467.2|14460.3|14467|14459.5|14471.1|14461.7|14464.9|14458.1|148
1585089300000|2020-03-24 22:35:00|14467.2|14459.6|14463.7|14457.7|14468.2|14460|14463.5|14456.6|166
1585089600000|2020-03-24 22:40:00|14464.1|14458.1|14466.2|14457.5|14466.7|14460.7|14463.4|14456.8|139
1585089900000|2020-03-24 22:45:00|14466.8|14457.8|14464.9|14458.4|14468.1|14460.5|14463.9|14456.2|129
1585090200000|2020-03-24 22:50:00|14465|14459|14464.2|14458.2|14466|14459.7|14463.5|14456.9|198
1585090500000|2020-03-24 22:55:00|14464.1|14458.1|14464.3|14458.3|14467.2|14459.6|14463.1|14457.1|163
1585090800000|2020-03-24 23:00:00|14464.8|14458.8|14465.1|14459.1|14466.1|14460.1|14463.9|14457.9|77
1585091100000|2020-03-24 23:05:00|14465.2|14459.2|14465|14459|14466.3|14460.1|14463.7|14457.7|133
1585091400000|2020-03-24 23:10:00|14466|14460|14464.6|14458.6|14466.2|14460.2|14463.9|14457.9|117
1585091700000|2020-03-24 23:15:00|14464.9|14458.9|14463.7|14457.7|14465.6|14459.6|14462.4|14456.6|155
1585092000000|2020-03-24 23:20:00|14463.4|14457.4|14465.8|14459.8|14466.2|14460.1|14463.4|14457.4|125
1585092300000|2020-03-24 23:25:00|14465.3|14459.3|14464.8|14458.8|14466.3|14460.3|14464.5|14458.5|97
1585092600000|2020-03-24 23:30:00|14464.7|14458.7|14467.4|14461.4|14467.7|14461.7|14464.1|14458.1|200
1585092900000|2020-03-24 23:35:00|14467.6|14461.6|14465.7|14459.7|14468.2|14462.2|14464.5|14458.5|235
1585093200000|2020-03-24 23:40:00|14465.9|14459.9|14465.4|14459.4|14466.7|14460.7|14465|14458.3|137
1585093500000|2020-03-24 23:45:00|14465.7|14459.7|14464.9|14458.9|14467.2|14461.1|14464.1|14458.1|184
1585093800000|2020-03-24 23:50:00|14465.2|14459.2|14469.9|14463.9|14470.7|14464.7|14464.1|14458.1|222
1585094100000|2020-03-24 23:55:00|14470.2|14464.2|14469.8|14463.7|14471.2|14464.3|14468.1|14461.5|306
1585094400000|2020-03-25 00:00:00|14468.9|14462.9|14473.6|14467.6|14482.6|14473.6|14468.9|14462.9|353
1585094700000|2020-03-25 00:05:00|14473.8|14467.8|14494.7|14488.7|14495.5|14489.5|14469.9|14463.9|386
1585095000000|2020-03-25 00:10:00|14494.9|14488.9|14495.5|14489.5|14496.7|14490.7|14489.4|14483.4|408
1585095300000|2020-03-25 00:15:00|14495.6|14489.6|14497.7|14491.7|14499.7|14493.7|14492.2|14486.2|208
1585095600000|2020-03-25 00:20:00|14497.6|14491.6|14490.4|14484.4|14498|14492|14480|14473.8|398
1585095900000|2020-03-25 00:25:00|14490.3|14484.3|14493.5|14487.5|14495.4|14489.4|14489.2|14483.2|303
1585096200000|2020-03-25 00:30:00|14493.4|14487.4|14499.6|14493.6|14500.2|14494.2|14490.6|14484.6|374
1585096500000|2020-03-25 00:35:00|14499.7|14493.7|14504.8|14498.8|14509.4|14503.4|14499.2|14493.7|498
1585096800000|2020-03-25 00:40:00|14504.7|14498.7|14505.7|14499.7|14506.9|14500.9|14503.8|14497.8|422
1585097100000|2020-03-25 00:45:00|14505.8|14499.8|14504|14498|14506.9|14500.9|14501.8|14495.8|450
1585097400000|2020-03-25 00:50:00|14504.8|14498.8|14502.3|14496.3|14506.6|14500.6|14501|14495|537
1585097700000|2020-03-25 00:55:00|14502.7|14496.7|14497.7|14491.7|14506.3|14500.3|14496.5|14490.5|599
1585098000000|2020-03-25 01:00:00|14498|14492|14493|14487|14498.9|14492.9|14491.8|14487|469
1585098300000|2020-03-25 01:05:00|14492.8|14486.8|14483.1|14477.1|14493.2|14487.2|14476.1|14470.1|551
1585098600000|2020-03-25 01:10:00|14483.2|14476.8|14490.4|14482.5|14492.8|14484.7|14480.5|14474.5|482
1585098900000|2020-03-25 01:15:00|14489.8|14482.8|14491.2|14485.2|14497.9|14491.5|14487.8|14481.6|460
1585099200000|2020-03-25 01:20:00|14491.1|14485.1|14479.4|14473.4|14492.6|14486.6|14478.3|14472.3|456
1585099500000|2020-03-25 01:25:00|14479.2|14473.2|14479.8|14473.8|14480.2|14474.2|14475|14469|408
1585099800000|2020-03-25 01:30:00|14479.9|14473.9|14480|14474|14482.4|14476.4|14476.8|14472.3|330
1585100100000|2020-03-25 01:35:00|14480.1|14474.1|14483.7|14477.7|14489.8|14483.8|14479.7|14473.7|275
1585100400000|2020-03-25 01:40:00|14483.4|14477.4|14483.2|14477.2|14484|14478|14479.9|14473.9|223
1585100700000|2020-03-25 01:45:00|14483.3|14477.3|14485|14479|14498.3|14492.3|14483|14477|408
1585101000000|2020-03-25 01:50:00|14485.1|14479.1|14479.2|14473.2|14485.4|14479.4|14478.8|14472.8|435
1585101300000|2020-03-25 01:55:00|14479.5|14473.5|14482|14476|14483.2|14477.2|14478.5|14472.5|522
1585101600000|2020-03-25 02:00:00|14481.6|14475.6|14494.5|14488.5|14496.5|14490.5|14481.3|14475.3|418
1585101900000|2020-03-25 02:05:00|14494.4|14488.4|14495.4|14489.4|14497|14492|14491.6|14485.6|309
1585102200000|2020-03-25 02:10:00|14495.5|14489.5|14495|14489|14499|14493|14494.9|14488.9|270
1585102500000|2020-03-25 02:15:00|14494.6|14488.6|14499.1|14493.1|14502|14496|14493.5|14487.5|289
1585102800000|2020-03-25 02:20:00|14499.8|14493.8|14487.7|14481.7|14500.8|14494.8|14486.3|14480.3|306
1585103100000|2020-03-25 02:25:00|14487.5|14481.5|14491.3|14485.3|14493.5|14487.5|14482.4|14476.4|393
1585103400000|2020-03-25 02:30:00|14492.1|14486.1|14495|14489|14497.9|14491.9|14490.2|14484.2|398
1585103700000|2020-03-25 02:35:00|14494.9|14488.9|14491.9|14485.9|14497.3|14491.3|14490.4|14484.4|420
1585104000000|2020-03-25 02:40:00|14491.7|14485.7|14486.1|14480.1|14493.1|14487.1|14483.9|14477.9|474
1585104300000|2020-03-25 02:45:00|14486|14480|14484.9|14478.9|14491|14486.4|14482.6|14476.6|446
1585104600000|2020-03-25 02:50:00|14484.8|14478.8|14481|14475|14484.9|14478.9|14480.2|14474.2|440
1585104900000|2020-03-25 02:55:00|14480.9|14474.9|14478.1|14472.1|14483.8|14477.8|14475.3|14469.3|362
1585105200000|2020-03-25 03:00:00|14478.3|14472.3|14478.7|14472.7|14481.7|14475.7|14477.3|14472|364
1585105500000|2020-03-25 03:05:00|14478.5|14472.5|14475.1|14469.1|14479.5|14473.5|14474.9|14468.9|341
1585105800000|2020-03-25 03:10:00|14474.9|14468.9|14480.5|14474.5|14481|14475|14473.8|14468.7|260
1585106100000|2020-03-25 03:15:00|14480.4|14474.4|14477.1|14471.1|14480.8|14474.8|14476.9|14470.9|245
1585106400000|2020-03-25 03:20:00|14476.5|14470.5|14480.2|14474.2|14482.5|14476.5|14476.5|14470.5|273
1585106700000|2020-03-25 03:25:00|14480.1|14474.1|14478.7|14472.7|14481.6|14475.6|14476.5|14470.5|389
1585107000000|2020-03-25 03:30:00|14478.8|14472.8|14478.1|14472.1|14479|14473|14476.5|14470.5|294
1585107300000|2020-03-25 03:35:00|14478|14472|14472.8|14469.8|14478.5|14472.5|14472.4|14467.5|249
1585107600000|2020-03-25 03:40:00|14472.4|14469.4|14472.6|14469.6|14474.5|14470.3|14471.2|14467.3|319
1585107900000|2020-03-25 03:45:00|14472.8|14469.8|14472.2|14469.2|14474.4|14470|14470.8|14466.6|258
1585108200000|2020-03-25 03:50:00|14473.3|14467.3|14471.4|14468.4|14476.3|14472.4|14471|14466.6|253
1585108500000|2020-03-25 03:55:00|14471.9|14468.9|14472.1|14469.1|14474.2|14470.1|14470.8|14466.9|258
1585108800000|2020-03-25 04:00:00|14472|14469|14473|14470|14474.4|14470.6|14471.4|14467|270
1585109100000|2020-03-25 04:05:00|14472.9|14469.9|14473.2|14470.2|14474.9|14470.8|14472.6|14468.4|167
1585109400000|2020-03-25 04:10:00|14473.1|14470.1|14473.8|14470.8|14481.1|14476.5|14473|14468.4|291
1585109700000|2020-03-25 04:15:00|14473.7|14470.7|14474.5|14468.5|14475.6|14471.4|14472.1|14467.3|339
1585110000000|2020-03-25 04:20:00|14474.6|14468.6|14474.3|14468.3|14475.3|14471.1|14472.1|14468.1|252
1585110300000|2020-03-25 04:25:00|14474.2|14468.2|14473.4|14467.4|14474.8|14470.2|14470.8|14466.5|334
1585110600000|2020-03-25 04:30:00|14473.3|14467.3|14468.9|14465.9|14473.5|14468.9|14468.4|14464.6|302
1585110900000|2020-03-25 04:35:00|14469|14466|14472.5|14466.5|14474.4|14468.6|14469|14464.8|288
1585111200000|2020-03-25 04:40:00|14472.6|14466.6|14471.2|14468.2|14475.3|14469.3|14469.4|14464.9|281
1585111500000|2020-03-25 04:45:00|14471.3|14468.3|14471.6|14468.6|14476.9|14472.1|14470.2|14465.7|264
1585111800000|2020-03-25 04:50:00|14471.7|14468.7|14470.6|14467.6|14473.8|14468.9|14468.2|14463.6|284
1585112100000|2020-03-25 04:55:00|14470.3|14467.3|14466.5|14460.5|14473.7|14469.5|14465.6|14460.5|330
1585112400000|2020-03-25 05:00:00|14466.4|14460.4|14472.4|14466.4|14475.1|14469.4|14463.6|14458.8|448
1585112700000|2020-03-25 05:05:00|14472.2|14466.2|14465.3|14459.3|14472.8|14468|14462|14458|393
1585113000000|2020-03-25 05:10:00|14465.4|14459.4|14473.3|14467.3|14474.3|14468.3|14460.2|14456.7|427
1585113300000|2020-03-25 05:15:00|14473.6|14467.6|14474.4|14471.4|14475.5|14471.9|14470.4|14464.4|412
1585113600000|2020-03-25 05:20:00|14474.3|14471.3|14471.5|14465.5|14477.5|14473.4|14470.6|14464.6|476
1585113900000|2020-03-25 05:25:00|14471.3|14465.3|14467|14461|14472.2|14466.2|14462.9|14458.6|462
1585114200000|2020-03-25 05:30:00|14465.4|14462.4|14465.5|14459.5|14471|14465|14463.8|14458.5|403
1585114500000|2020-03-25 05:35:00|14465.6|14459.6|14460.7|14457.7|14466.2|14460.7|14460.6|14456.6|247
1585114800000|2020-03-25 05:40:00|14460.8|14457.8|14459.8|14456.8|14462.6|14458.4|14459.3|14455.7|306
1585115100000|2020-03-25 05:45:00|14459.9|14456.9|14458.1|14455.1|14462.3|14458.8|14457.6|14453.7|345
1585115400000|2020-03-25 05:50:00|14458.3|14455.3|14459.9|14456.9|14461.5|14456.9|14456.2|14452.9|280
1585115700000|2020-03-25 05:55:00|14459.8|14456.8|14453.9|14450.9|14462.2|14457.8|14453.7|14449.5|424
1585116000000|2020-03-25 06:00:00|14454|14451|14453|14450|14460.4|14454.4|14452.5|14448.1|414
1585116300000|2020-03-25 06:05:00|14452.9|14449.9|14456.1|14450.1|14457.8|14454.5|14451.6|14447.5|299
1585116600000|2020-03-25 06:10:00|14456.2|14450.2|14457.1|14454.1|14458|14454.2|14454.1|14449.4|273
1585116900000|2020-03-25 06:15:00|14457|14454|14457.1|14451.1|14458.4|14454.7|14455.9|14450.3|373
1585117200000|2020-03-25 06:20:00|14457.2|14451.2|14453.4|14450.4|14458.3|14453.7|14453.1|14448.7|331
1585117500000|2020-03-25 06:25:00|14453.3|14450.3|14455.3|14452.3|14457.2|14452.5|14452.6|14448.3|318
1585117800000|2020-03-25 06:30:00|14457.3|14451.3|14457|14454|14458.7|14454.3|14454.8|14448.9|342
1585118100000|2020-03-25 06:35:00|14456.9|14453.9|14467.6|14461.6|14467.7|14461.7|14456.9|14452.6|281
1585118400000|2020-03-25 06:40:00|14466.7|14460.7|14461.7|14455.7|14468.9|14462.9|14458.6|14452.6|485
1585118700000|2020-03-25 06:45:00|14461.8|14455.8|14455.2|14449.2|14462|14456|14453.5|14448.8|449
1585119000000|2020-03-25 06:50:00|14453.4|14450.4|14450.5|14444.5|14456|14451.1|14448.2|14443.7|308
1585119300000|2020-03-25 06:55:00|14450.4|14444.4|14450.7|14444.7|14452.4|14448.3|14447.6|14443.7|379
1585119600000|2020-03-25 07:00:00|14450.9|14444.9|14452.1|14446.1|14453.5|14448.8|14447.7|14443.1|436
1585119900000|2020-03-25 07:05:00|14450.6|14447.6|14451.3|14445.3|14452.8|14448.8|14448.7|14444.5|448
1585120200000|2020-03-25 07:10:00|14451.2|14445.2|14447.8|14444.8|14451.4|14447.1|14446.6|14443.6|363
1585120500000|2020-03-25 07:15:00|14447.7|14444.7|14451.5|14445.5|14451.5|14445.6|14446.4|14442.8|415
1585120800000|2020-03-25 07:20:00|14451.4|14445.4|14450.3|14444.3|14452|14446.6|14448.6|14443.8|435
1585121100000|2020-03-25 07:25:00|14450.4|14444.4|14451.6|14445.6|14452.2|14446.2|14449.6|14443.6|267
1585121400000|2020-03-25 07:30:00|14451.5|14445.5|14451.6|14448.6|14454.5|14448.6|14450.3|14445.5|384
1585121700000|2020-03-25 07:35:00|14453|14447|14450.6|14444.6|14454|14449.6|14447.4|14442.4|526
1585122000000|2020-03-25 07:40:00|14450.5|14444.5|14459.5|14453.5|14460.1|14454.1|14449|14444|485
1585122300000|2020-03-25 07:45:00|14459.8|14453.8|14464.9|14458.9|14466.1|14460.1|14459.8|14453.8|515
1585122600000|2020-03-25 07:50:00|14464.8|14458.8|14458.6|14452.6|14465.2|14460.6|14457.3|14452.5|393
1585122900000|2020-03-25 07:55:00|14458.5|14452.5|14462.1|14456.1|14464.8|14460.3|14456.2|14450.4|510
1585123200000|2020-03-25 08:00:00|14462|14456|14463.7|14460.7|14466.8|14462.5|14460|14455|542
1585123500000|2020-03-25 08:05:00|14463.4|14460.4|14462.9|14456.9|14464.8|14461.1|14457.6|14452.6|461
1585123800000|2020-03-25 08:10:00|14463|14457|14459.3|14456.3|14465.5|14460.9|14458.9|14455.8|404
1585124100000|2020-03-25 08:15:00|14459.4|14456.4|14462.3|14456.3|14464.2|14458.3|14458.7|14455.4|544
1585124400000|2020-03-25 08:20:00|14461.7|14455.7|14457.9|14454.9|14462.4|14457.1|14456.6|14452.5|447
1585124700000|2020-03-25 08:25:00|14457.8|14454.8|14460.8|14454.8|14461.6|14455.6|14457.1|14452.7|399
1585125000000|2020-03-25 08:30:00|14460.7|14454.7|14461.3|14455.3|14462.3|14457.5|14459.6|14454.1|361
1585125300000|2020-03-25 08:35:00|14461.4|14455.4|14456.7|14453.7|14462.1|14457.3|14456.5|14452|391
1585125600000|2020-03-25 08:40:00|14456.6|14453.6|14458.8|14452.8|14460.2|14456|14456.2|14451.6|427
1585125900000|2020-03-25 08:45:00|14458.5|14452.5|14459.4|14453.4|14461.2|14456.4|14458.3|14452.3|505
1585126200000|2020-03-25 08:50:00|14459.3|14453.3|14455.1|14452.1|14460.5|14454.6|14454.9|14450.5|427
1585126500000|2020-03-25 08:55:00|14455.5|14452.5|14456.3|14453.3|14458.2|14453.7|14454.3|14450.8|348
1585126800000|2020-03-25 09:00:00|14457.6|14451.6|14456.4|14450.4|14458.8|14453.9|14454.8|14450.3|382
1585127100000|2020-03-25 09:05:00|14456.5|14450.5|14454.9|14451.9|14459.1|14453.9|14454.6|14450.2|384
1585127400000|2020-03-25 09:10:00|14455|14452|14453.8|14450.8|14456.9|14452.5|14453.6|14449.3|404
1585127700000|2020-03-25 09:15:00|14453.9|14450.9|14453.9|14450.9|14456.5|14451.6|14452.6|14448.2|384
1585128000000|2020-03-25 09:20:00|14453.5|14450.5|14453|14450|14456.7|14452.5|14452.4|14448.1|450
1585128300000|2020-03-25 09:25:00|14452.9|14449.9|14452.3|14449.3|14454.5|14450.6|14451.5|14448.4|241
1585128600000|2020-03-25 09:30:00|14452.2|14449.2|14452.4|14449.4|14455|14450.8|14451.5|14447.4|320
1585128900000|2020-03-25 09:35:00|14452.3|14449.3|14452.1|14449.1|14454|14449.6|14450.9|14446.8|350
1585129200000|2020-03-25 09:40:00|14452|14449|14451.7|14448.7|14453.5|14449.6|14451.1|14446.7|329
1585129500000|2020-03-25 09:45:00|14451.8|14448.8|14454.7|14448.7|14456.9|14452.3|14451.1|14448.1|339
1585129800000|2020-03-25 09:50:00|14453.2|14450.2|14453.7|14447.7|14455.1|14450.8|14451.7|14446.8|402
1585130100000|2020-03-25 09:55:00|14453.6|14447.6|14450.9|14447.9|14454.6|14448.9|14450.7|14446.6|231
1585130400000|2020-03-25 10:00:00|14451.2|14448.2|14453.3|14447.3|14453.8|14449.6|14450.9|14446.6|307
1585130700000|2020-03-25 10:05:00|14453.4|14447.4|14451.2|14448.2|14453.7|14449|14450.7|14446.8|256
1585131000000|2020-03-25 10:10:00|14451.1|14448.1|14455.1|14449.1|14455.7|14449.7|14450.9|14446.6|213
1585131300000|2020-03-25 10:15:00|14455|14449|14457.2|14451.2|14458.1|14452.1|14454.4|14448.6|275
1585131600000|2020-03-25 10:20:00|14457.1|14451.1|14454.3|14448.3|14457.7|14451.7|14454|14448|254
1585131900000|2020-03-25 10:25:00|14454.2|14448.2|14453.2|14447.2|14454.7|14448.7|14452.7|14446.7|321
1585132200000|2020-03-25 10:30:00|14453.3|14447.3|14455.5|14449.5|14455.8|14451.3|14453.2|14447.2|241
1585132500000|2020-03-25 10:35:00|14455.6|14449.6|14466.2|14460.2|14467.5|14461.5|14454.2|14448.2|422
1585132800000|2020-03-25 10:40:00|14465.9|14459.9|14466.8|14460.8|14468.8|14462.8|14461.2|14455.2|437
1585133100000|2020-03-25 10:45:00|14466.7|14460.7|14477.5|14471.5|14477.6|14471.6|14465.9|14459.9|460
1585133400000|2020-03-25 10:50:00|14477.4|14471.4|14477.5|14471.5|14478.8|14474.1|14473.2|14467.2|484
1585133700000|2020-03-25 10:55:00|14477.3|14471.3|14486.7|14480.7|14487.3|14481.3|14476.3|14470.3|471
1585134000000|2020-03-25 11:00:00|14486.8|14480.8|14479.7|14473.7|14487.3|14481.3|14477.5|14471.5|489
1585134300000|2020-03-25 11:05:00|14479.8|14473.8|14478.8|14472.5|14481.4|14475.4|14476.6|14470.6|538
1585134600000|2020-03-25 11:10:00|14479.6|14473.6|14474.1|14465.9|14485|14479|14472.3|14463|514
1585134900000|2020-03-25 11:15:00|14474.5|14468.3|14478.7|14472.5|14480.7|14474.7|14473.2|14465.8|545
1585135200000|2020-03-25 11:20:00|14478.6|14472.6|14476|14470|14478.7|14472.7|14475.4|14469|320
1585135500000|2020-03-25 11:25:00|14475.9|14469.9|14459.3|14453.3|14476.7|14470.4|14459.3|14453.3|350
1585135800000|2020-03-25 11:30:00|14459.2|14453.2|14462.7|14456.1|14463.4|14456.7|14456.5|14450.3|231
1585136100000|2020-03-25 11:35:00|14462.9|14455.9|14462.1|14456.1|14463.6|14457.4|14461.7|14455.5|200
1585136400000|2020-03-25 11:40:00|14462|14456|14457.3|14450.6|14462.2|14456.2|14455.9|14449|286
1585136700000|2020-03-25 11:45:00|14457.4|14450.5|14457.7|14451.7|14458.8|14452.6|14457|14450.5|173
1585137000000|2020-03-25 11:50:00|14457.5|14451.5|14457.4|14451.4|14458.6|14452.6|14456.2|14449.6|256
1585137300000|2020-03-25 11:55:00|14457.3|14451.3|14458.1|14452.1|14458.7|14452.7|14456.9|14450.9|263
1585137600000|2020-03-25 12:00:00|14458|14452|14455|14449|14458.8|14452.8|14454.3|14448.3|370
1585137900000|2020-03-25 12:05:00|14454.9|14448.9|14458|14452|14458.3|14452.3|14454.6|14448.6|557
1585138200000|2020-03-25 12:10:00|14458.2|14452.2|14456.5|14450.5|14458.5|14452.5|14455.3|14449.3|487
1585138500000|2020-03-25 12:15:00|14456.7|14450.7|14457.9|14451.9|14458.9|14453.2|14456.2|14450.7|529
1585138800000|2020-03-25 12:20:00|14457.7|14451.7|14457|14451|14458.5|14452.5|14455.5|14449.5|527
1585139100000|2020-03-25 12:25:00|14457.1|14451.1|14457.1|14451.1|14458.9|14452.9|14456.8|14450.8|269
1585139400000|2020-03-25 12:30:00|14456.9|14450.9|14454.5|14448.5|14457.3|14451.3|14452.8|14448.2|305
1585139700000|2020-03-25 12:35:00|14454.6|14448.6|14455.7|14449.7|14458.7|14452.7|14452.6|14448|538
1585140000000|2020-03-25 12:40:00|14455.6|14449.6|14457.6|14451.6|14458|14452|14452.9|14447.7|612
1585140300000|2020-03-25 12:45:00|14457.7|14451.7|14463.4|14457.4|14463.6|14457.6|14457.4|14451.4|422
1585140600000|2020-03-25 12:50:00|14463.2|14457.2|14460.6|14454.6|14463.8|14457.8|14460.5|14454.5|640
1585140900000|2020-03-25 12:55:00|14460.5|14454.5|14458.9|14452.7|14461|14455|14457.5|14451.5|387
1585141200000|2020-03-25 13:00:00|14459|14452.9|14460|14454|14460|14454|14457.1|14449.3|431
1585141500000|2020-03-25 13:05:00|14459.9|14453.9|14458.9|14452.9|14462.1|14456.1|14457.3|14451.3|561
1585141800000|2020-03-25 13:10:00|14459.1|14453.1|14457.1|14451.1|14459.8|14453.8|14457|14451|499
1585142100000|2020-03-25 13:15:00|14457.2|14451.2|14455.4|14449.4|14457.5|14451.5|14455.4|14449.4|413
1585142400000|2020-03-25 13:20:00|14455.3|14449.3|14455.1|14449.1|14456.3|14450.3|14453.7|14447.7|543
1585142700000|2020-03-25 13:25:00|14455.4|14449.4|14456.6|14450.3|14457.8|14451.8|14454.7|14448.7|734
1585143000000|2020-03-25 13:30:00|14457.2|14450.6|14457.5|14451.5|14459.9|14453.9|14456|14450|544
1585143300000|2020-03-25 13:35:00|14457.7|14451.7|14459|14453|14459.9|14453.9|14455.7|14449.7|535
1585143600000|2020-03-25 13:40:00|14459.2|14453.2|14463.5|14457.5|14463.7|14457.7|14458.6|14452.6|603
1585143900000|2020-03-25 13:45:00|14463.6|14457.6|14472.4|14466.4|14472.4|14466.4|14463.3|14457.3|412
1585144200000|2020-03-25 13:50:00|14472.3|14466.3|14481.6|14475.6|14481.8|14475.8|14469.9|14465.4|400
1585144500000|2020-03-25 13:55:00|14481.5|14475.5|14484.2|14478.2|14485.9|14479.9|14477.9|14471.9|549
1585144800000|2020-03-25 14:00:00|14484.4|14478.4|14485.3|14479.3|14491.6|14485.6|14484|14478|614
1585145100000|2020-03-25 14:05:00|14484.5|14478.5|14483.1|14477.1|14485|14479|14480|14474|492
1585145400000|2020-03-25 14:10:00|14483|14477|14490.8|14484.8|14491.1|14485.1|14482.7|14476.7|527
1585145700000|2020-03-25 14:15:00|14490.9|14484.9|14487.2|14481.2|14494|14488|14484.6|14478.6|545
1585146000000|2020-03-25 14:20:00|14487.4|14481.4|14491.7|14485.7|14492.6|14486.6|14486.4|14480.4|628
1585146300000|2020-03-25 14:25:00|14491.5|14485.5|14491.2|14485.2|14496.3|14490.3|14490.8|14484.8|633
1585146600000|2020-03-25 14:30:00|14491.3|14485.3|14490.5|14484.5|14493.6|14487.6|14486.1|14479|749
1585146900000|2020-03-25 14:35:00|14489.9|14483.9|14494.4|14488.4|14495.6|14489.6|14489.3|14483.3|636
1585147200000|2020-03-25 14:40:00|14494.5|14488.5|14503|14497|14504.6|14498.6|14491.8|14487.1|601
1585147500000|2020-03-25 14:45:00|14502.9|14496.9|14501.7|14495.7|14504.9|14498.9|14497.1|14491.1|683
1585147800000|2020-03-25 14:50:00|14501.8|14495.8|14500|14494|14502.2|14496.2|14497.6|14491.6|541
1585148100000|2020-03-25 14:55:00|14499.9|14493.9|14492.9|14486.9|14500.6|14494.6|14490.5|14485.9|457
1585148400000|2020-03-25 15:00:00|14492.7|14486.7|14495.1|14489.1|14495.9|14489.9|14488.5|14482.5|407
1585148700000|2020-03-25 15:05:00|14495.2|14489.2|14496.1|14490.1|14496.1|14490.1|14493.2|14487.2|480
1585149000000|2020-03-25 15:10:00|14496|14490|14498.8|14492.8|14501.7|14495.7|14493.7|14487.7|504
1585149300000|2020-03-25 15:15:00|14498.9|14492.9|14502.3|14496.3|14504.2|14498|14497.6|14491.6|567
1585149600000|2020-03-25 15:20:00|14502.5|14496.5|14506.8|14500.8|14507|14501|14502.5|14496.5|618
1585149900000|2020-03-25 15:25:00|14506.7|14500.7|14509.9|14503.9|14513.7|14507.7|14506.2|14500.2|665
1585150200000|2020-03-25 15:30:00|14509.4|14503.4|14509.8|14503.8|14512.1|14506.1|14506.8|14500.8|587
1585150500000|2020-03-25 15:35:00|14509.6|14503.6|14510.7|14504.7|14511.7|14506.2|14508.5|14502.5|437
1585150800000|2020-03-25 15:40:00|14510.8|14504.8|14511.7|14505.7|14512.7|14508.1|14508.6|14502.6|423
1585151100000|2020-03-25 15:45:00|14511.9|14505.9|14507.2|14501.2|14516.7|14510.7|14504.4|14498.4|481
1585151400000|2020-03-25 15:50:00|14507.1|14501.1|14508.5|14502.5|14515.3|14509.3|14505.1|14499.1|566
1585151700000|2020-03-25 15:55:00|14507.9|14501.9|14485.9|14482.9|14508.5|14502.5|14485.8|14481.2|491
1585152000000|2020-03-25 16:00:00|14487.4|14481.4|14484.8|14478.8|14487.5|14483|14482.9|14478.6|496
1585152300000|2020-03-25 16:05:00|14484.7|14478.7|14486.3|14480.3|14486.5|14480.5|14480.2|14475.9|549
1585152600000|2020-03-25 16:10:00|14486.5|14480.5|14483.8|14477.8|14489.1|14483.1|14482.8|14476.8|499
1585152900000|2020-03-25 16:15:00|14483.9|14477.9|14488.8|14482.8|14490.7|14484|14483.9|14477.9|548
1585153200000|2020-03-25 16:20:00|14488.9|14482.9|14483.8|14477.8|14488.9|14482.9|14482.4|14476.4|451
1585153500000|2020-03-25 16:25:00|14483.9|14477.9|14483.8|14477.8|14485.3|14479.3|14482.8|14476.8|356
1585153800000|2020-03-25 16:30:00|14483.9|14477.9|14485.4|14479.4|14485.9|14479.9|14483.5|14477.5|539
1585154100000|2020-03-25 16:35:00|14485.5|14479.5|14482.3|14476.3|14486.6|14480.6|14481.8|14475.8|517
1585154400000|2020-03-25 16:40:00|14482.5|14476.5|14481.5|14475.5|14482.7|14477.1|14479.8|14475.3|371
1585154700000|2020-03-25 16:45:00|14481.4|14475.4|14481.6|14475.6|14481.8|14477.3|14479.1|14474.4|447
1585155000000|2020-03-25 16:50:00|14481.7|14475.7|14478.5|14475.5|14481.7|14476.2|14478.3|14474.1|467
1585155300000|2020-03-25 16:55:00|14478.6|14475.6|14481.1|14475.1|14481.8|14476.2|14478.2|14473.9|385
1585155600000|2020-03-25 17:00:00|14481.2|14475.2|14480.1|14474.1|14482.1|14476.1|14477.7|14473.2|480
1585155900000|2020-03-25 17:05:00|14480.2|14474.2|14477.8|14474.8|14480.4|14475.5|14477.6|14472.9|496
1585156200000|2020-03-25 17:10:00|14477.7|14474.7|14479.6|14473.6|14480|14475.3|14476.7|14472.3|465
1585156500000|2020-03-25 17:15:00|14479.5|14473.5|14476.1|14473.1|14479.8|14474.3|14475.4|14471.1|508
1585156800000|2020-03-25 17:20:00|14476.2|14473.2|14475|14472|14477.8|14473.5|14474.4|14470.3|449
1585157100000|2020-03-25 17:25:00|14476.4|14470.4|14476.6|14470.6|14477.7|14472.2|14474.7|14470.2|321
1585157400000|2020-03-25 17:30:00|14476.7|14470.7|14476.5|14470.5|14477.6|14472|14474.9|14470.2|381
1585157700000|2020-03-25 17:35:00|14476.6|14470.6|14477|14471|14477.6|14471.6|14476.5|14470.5|188
1585158000000|2020-03-25 17:40:00|14476.9|14470.9|14475.4|14469.4|14477.3|14471.8|14473.8|14469.2|427
1585158300000|2020-03-25 17:45:00|14475.3|14469.3|14477.4|14471.4|14477.8|14473.1|14472|14466.8|458
1585158600000|2020-03-25 17:50:00|14477.5|14471.5|14480.7|14474.7|14480.9|14474.9|14475.6|14471.1|543
1585158900000|2020-03-25 17:55:00|14480.2|14474.2|14478|14472|14484.5|14478.5|14478|14472|650
1585159200000|2020-03-25 18:00:00|14478.1|14472.1|14480.7|14474.7|14483.5|14477.5|14477.6|14471.6|622
1585159500000|2020-03-25 18:05:00|14480.9|14474.9|14481.7|14475.7|14484|14478|14480.8|14474.8|635
1585159800000|2020-03-25 18:10:00|14481.4|14475.2|14479.3|14473.3|14481.7|14475.7|14478.7|14472.7|753
1585160100000|2020-03-25 18:15:00|14479|14473|14477.7|14471.7|14479.7|14473.7|14477.6|14471.6|495
1585160400000|2020-03-25 18:20:00|14477.9|14471.9|14478.3|14472.3|14478.7|14472.7|14477.5|14471.5|444
1585160700000|2020-03-25 18:25:00|14478|14472|14477|14471|14478.4|14472.4|14475|14470.3|541
1585161000000|2020-03-25 18:30:00|14477.2|14471.2|14477.9|14471.9|14478.7|14472.7|14476.4|14470.4|561
1585161300000|2020-03-25 18:35:00|14478|14472|14476.6|14470.6|14478.2|14472.2|14476.6|14470.6|454
1585161600000|2020-03-25 18:40:00|14476.8|14470.8|14477.4|14471.4|14477.7|14471.7|14476.6|14470.6|450
1585161900000|2020-03-25 18:45:00|14477.3|14471.3|14477.3|14471.3|14477.9|14471.9|14476.6|14470.6|469
1585162200000|2020-03-25 18:50:00|14477.5|14471.5|14485.9|14479.9|14487|14481|14477.1|14471.1|469
1585162500000|2020-03-25 18:55:00|14485.8|14479.8|14480.7|14474|14486.7|14480.7|14478.6|14472.6|764
1585162800000|2020-03-25 19:00:00|14480.2|14473.8|14480.1|14474.1|14481.4|14474.7|14477.8|14471.8|673
1585163100000|2020-03-25 19:05:00|14480.8|14474.8|14480.6|14474.6|14482.7|14476.7|14478.6|14472.3|645
1585163400000|2020-03-25 19:10:00|14480.5|14474.5|14480.5|14474.5|14482.2|14476.2|14479.3|14473.3|668
1585163700000|2020-03-25 19:15:00|14480.7|14474.7|14479.2|14473.2|14480.8|14474.8|14478.6|14472.6|544
1585164000000|2020-03-25 19:20:00|14479.1|14473.1|14477.8|14471.8|14479.5|14473.5|14477.4|14471.4|431
1585164300000|2020-03-25 19:25:00|14477.9|14471.9|14478.1|14472.1|14480.1|14474.1|14477.6|14471.6|511
1585164600000|2020-03-25 19:30:00|14478.4|14472.4|14475.7|14469.7|14478.7|14472.7|14474.7|14468.7|600
1585164900000|2020-03-25 19:35:00|14476.3|14470.3|14476.4|14470.4|14477.1|14471.1|14475.5|14469.5|453
1585165200000|2020-03-25 19:40:00|14476.3|14470.3|14477.2|14471.2|14477.6|14471.6|14475.8|14469.8|224
1585165500000|2020-03-25 19:45:00|14477.1|14471.1|14479.6|14471.8|14479.9|14473.4|14476.7|14470.7|305
1585165800000|2020-03-25 19:50:00|14479.5|14472.2|14482.7|14475.3|14485.3|14476.2|14479.4|14471.8|446
1585166100000|2020-03-25 19:55:00|14482.6|14475.2|14476.2|14470.2|14483.6|14475.6|14475.4|14469.4|585
1585166400000|2020-03-25 20:00:00|14476|14470|14474.4|14468.4|14477.2|14470.7|14473.7|14467.7|257
1585166700000|2020-03-25 20:05:00|14474.5|14468.5|14475.9|14469.9|14477.1|14471|14474.1|14468.1|157
1585167000000|2020-03-25 20:10:00|14476|14470|14476.3|14470.3|14476.7|14470.3|14475.5|14469.5|100
1585167300000|2020-03-25 20:15:00|14475.7|14470|14476.1|14469.9|14477.3|14471|14475.5|14469.5|146
1585167600000|2020-03-25 20:20:00|14475.9|14469.8|14476.4|14470.4|14478.7|14471.7|14475.3|14469.1|220
1585167900000|2020-03-25 20:25:00|14476.6|14470.2|14477.4|14470|14477.7|14471.7|14475.8|14469.7|150
1585168200000|2020-03-25 20:30:00|14476.8|14470.8|14476.4|14470.4|14477.5|14471.5|14475.8|14469.7|109
1585168500000|2020-03-25 20:35:00|14476.7|14470.7|14476.7|14470.7|14477.7|14471.7|14475.9|14469.9|101
1585168800000|2020-03-25 20:40:00|14476.6|14470.6|14476.9|14470.9|14477.6|14471|14476.2|14469.7|109
1585169100000|2020-03-25 20:45:00|14477|14471|14476.6|14470.6|14478.2|14471.2|14476.2|14469.7|146
1585169400000|2020-03-25 20:50:00|14476.8|14470.8|14476.8|14470.3|14477.9|14471.5|14475.6|14468.7|165
1585169700000|2020-03-25 20:55:00|14476.5|14470.1|14478.6|14470.5|14479|14471.4|14476.1|14468.3|222
1585170000000|2020-03-25 21:00:00|14478.2|14471.2|14477.8|14470.2|14479.6|14471.2|14477.8|14468.6|14
1585170300000|2020-03-25 21:05:00|14479.2|14468.8|14479.8|14468.8|14480.4|14470.7|14477.8|14468.3|74
1585170600000|2020-03-25 21:10:00|14479|14469|14479.6|14470.1|14480|14470.2|14477.8|14468.3|90
1585170900000|2020-03-25 21:15:00|14477.8|14470.2|14478.2|14469.1|14479.8|14470.4|14475.9|14468.1|131
1585171200000|2020-03-25 21:20:00|14479|14468.8|14479.3|14468.8|14479.8|14470.5|14476.9|14468.2|151
1585171500000|2020-03-25 21:25:00|14477.1|14470.4|14478.8|14469.6|14479.6|14470.7|14476.4|14468|165
1585171800000|2020-03-25 21:30:00|14479|14469.3|14479.7|14468.7|14479.8|14470.3|14477.7|14468.3|167
1585172100000|2020-03-25 21:35:00|14479.3|14469.1|14480|14469|14480|14470.3|14477.4|14468.2|134
1585172400000|2020-03-25 21:40:00|14479.2|14469.7|14479.2|14468.9|14480.2|14470.4|14477.8|14468.1|164
1585172700000|2020-03-25 21:45:00|14478.8|14469.2|14479.5|14468.5|14480|14470.4|14477.9|14468.1|147
1585173000000|2020-03-25 21:50:00|14477.9|14469.8|14480.2|14469.2|14482.8|14471.8|14477.9|14467.6|165
1585173300000|2020-03-25 21:55:00|14480.4|14469.4|14478.6|14469.5|14482.2|14471.2|14478.3|14468.1|197
1585173600000|2020-03-25 22:00:00|14479|14469.4|14479.9|14468.9|14481.5|14470.5|14475.2|14466.1|205
1585173900000|2020-03-25 22:05:00|14479.7|14468.7|14475.9|14468.6|14481.1|14470.1|14474.6|14466.1|214
1585174200000|2020-03-25 22:10:00|14476|14468.7|14476.1|14467.9|14479.2|14469.6|14474.6|14467.2|102
1585174500000|2020-03-25 22:15:00|14476.7|14467.1|14476|14469.4|14477.9|14471.2|14474.3|14467.1|316
1585174800000|2020-03-25 22:20:00|14475.9|14469.6|14477.6|14471.6|14478.3|14472.3|14474.7|14468.5|462
1585175100000|2020-03-25 22:25:00|14477.8|14471.8|14485.4|14475.5|14487.4|14477.4|14476.6|14470.5|429
1585175400000|2020-03-25 22:30:00|14485.3|14475.7|14493.6|14484|14495.8|14486.2|14482.8|14472.7|549
1585175700000|2020-03-25 22:35:00|14493.2|14484.3|14489.1|14479.7|14494.4|14485.6|14486.9|14476.9|421
1585176000000|2020-03-25 22:40:00|14488.9|14479.6|14487.1|14478.1|14489.6|14480.3|14481.1|14472.3|462
1585176300000|2020-03-25 22:45:00|14486.6|14478.4|14483.1|14476|14489.1|14480.5|14482.1|14473.7|516
1585176600000|2020-03-25 22:50:00|14484|14475.8|14481.7|14475.3|14487.5|14479|14481.3|14471.9|326
1585176900000|2020-03-25 22:55:00|14481.8|14475.1|14486.8|14478.6|14488.4|14480.2|14481.1|14472.7|329
1585177200000|2020-03-25 23:00:00|14487|14478.5|14486|14477.1|14487.5|14480.6|14482.6|14473.7|342
1585177500000|2020-03-25 23:05:00|14485.8|14476.8|14494.8|14487.7|14496.4|14488.4|14485.7|14476.7|344
1585177800000|2020-03-25 23:10:00|14494.5|14488|14497.7|14490.3|14500.9|14494.4|14494.2|14485.8|579
1585178100000|2020-03-25 23:15:00|14497.9|14490.6|14499.8|14493.8|14501.8|14495.8|14496.9|14490.4|317
1585178400000|2020-03-25 23:20:00|14499.7|14493.7|14495.3|14489.3|14502.4|14496.4|14495.3|14489.3|382
1585178700000|2020-03-25 23:25:00|14495.4|14489.4|14493.5|14487.1|14495.9|14489.8|14490.9|14484.8|449
1585179000000|2020-03-25 23:30:00|14493.4|14487.4|14490.2|14484|14495.6|14488.6|14489.8|14483.6|435
1585179300000|2020-03-25 23:35:00|14490.3|14483.8|14494.6|14487.1|14495.5|14488.5|14489.6|14483.3|340
1585179600000|2020-03-25 23:40:00|14494.4|14487.3|14498.1|14491.1|14498.1|14491.8|14493.8|14486.7|456
1585179900000|2020-03-25 23:45:00|14497.3|14491|14497|14491|14497.8|14491.8|14493.1|14487.1|618
1585180200000|2020-03-25 23:50:00|14497.5|14491.5|14504.4|14498.4|14506.8|14500.8|14495|14488.5|525
1585180500000|2020-03-25 23:55:00|14504.3|14498.3|14499.6|14488.6|14509.9|14503.9|14495.5|14486|429
1585180800000|2020-03-26 00:00:00|14500.4|14489.4|14502.2|14496.2|14506|14499.9|14498.6|14489|545
1585181100000|2020-03-26 00:05:00|14502.1|14496.1|14498.9|14492.9|14503.9|14497.9|14494.6|14488.5|481
1585181400000|2020-03-26 00:10:00|14499|14493|14488.8|14482.8|14501.5|14495.5|14487.2|14481.2|591
1585181700000|2020-03-26 00:15:00|14489|14483|14491.7|14485.7|14493.1|14487.1|14489|14483|518
1585182000000|2020-03-26 00:20:00|14491.8|14485.8|14486|14480|14493.4|14487.4|14482|14476|531
1585182300000|2020-03-26 00:25:00|14486.1|14480.1|14478.8|14472.8|14486.6|14480.6|14476.3|14470.3|590
1585182600000|2020-03-26 00:30:00|14479|14473|14479.4|14473.4|14481.7|14475.7|14475.4|14469.4|473
1585182900000|2020-03-26 00:35:00|14479.5|14473.5|14477.8|14471.8|14482.3|14476.3|14474.8|14468.8|439
1585183200000|2020-03-26 00:40:00|14477.9|14471.9|14474.4|14468.4|14478.1|14472.1|14473.8|14467.8|358
1585183500000|2020-03-26 00:45:00|14474.3|14468.3|14474.9|14468.9|14475.4|14470.8|14470.7|14466.3|275
1585183800000|2020-03-26 00:50:00|14475|14469|14476.7|14470.7|14478.8|14474.1|14473.3|14468|360
1585184100000|2020-03-26 00:55:00|14476.6|14470.6|14483.4|14477.4|14487.3|14481.3|14475.9|14470.5|563
1585184400000|2020-03-26 01:00:00|14482.9|14476.9|14490.6|14484.6|14491.9|14487.2|14482.1|14476.1|615
1585184700000|2020-03-26 01:05:00|14490.5|14484.5|14489.9|14483.9|14492.6|14486.6|14488|14482|564
1585185000000|2020-03-26 01:10:00|14489.8|14483.8|14487.9|14481.9|14492.8|14486.8|14486.7|14480.5|542
1585185300000|2020-03-26 01:15:00|14488.2|14481.2|14483.7|14477.7|14490.5|14484.5|14483.7|14477.6|559
1585185600000|2020-03-26 01:20:00|14483.3|14477.3|14486.7|14480.7|14489.5|14483.5|14483.3|14477.3|483
1585185900000|2020-03-26 01:25:00|14486.8|14480.8|14493.8|14487.8|14494.9|14488.9|14485.1|14479.1|453
1585186200000|2020-03-26 01:30:00|14493.9|14487.9|14495.4|14489.4|14497.3|14491.3|14492.8|14486.8|421
1585186500000|2020-03-26 01:35:00|14495.3|14489.3|14487.8|14484.8|14495.8|14490.8|14487.6|14483.4|348
1585186800000|2020-03-26 01:40:00|14487.7|14484.7|14487.8|14484.8|14494.3|14488.3|14487.7|14483.3|426
1585187100000|2020-03-26 01:45:00|14487.9|14484.9|14492.3|14486.3|14492.3|14486.7|14487.5|14481.9|287
1585187400000|2020-03-26 01:50:00|14492.1|14486.1|14488.8|14482.8|14496.7|14491.7|14487|14482.5|480
1585187700000|2020-03-26 01:55:00|14488.7|14482.7|14490.2|14484.2|14494.3|14488.6|14486.8|14481.3|445
1585188000000|2020-03-26 02:00:00|14490|14484|14487.5|14481.5|14491.6|14487|14486.7|14480.7|348
1585188300000|2020-03-26 02:05:00|14487.6|14481.6|14495.1|14489.1|14496.5|14490.5|14487.4|14481.4|471
1585188600000|2020-03-26 02:10:00|14494.9|14488.9|14511.8|14505.8|14511.9|14505.9|14491.9|14485.9|444
1585188900000|2020-03-26 02:15:00|14511.7|14505.7|14510.9|14504.9|14512.1|14507.3|14507.8|14501.8|312
1585189200000|2020-03-26 02:20:00|14510.8|14504.8|14508.5|14502.5|14511.3|14505.3|14506|14501.2|322
1585189500000|2020-03-26 02:25:00|14508.6|14502.6|14511.8|14505.8|14512.3|14508.1|14508.1|14502.5|346
1585189800000|2020-03-26 02:30:00|14511.7|14505.7|14510|14507|14513.6|14509.1|14507.3|14502.9|315
1585190100000|2020-03-26 02:35:00|14510.4|14507.4|14507.1|14501.1|14514.3|14509.7|14504.2|14499.7|361
1585190400000|2020-03-26 02:40:00|14507|14501|14502.4|14496.4|14507.6|14501.8|14497.9|14493.4|363
1585190700000|2020-03-26 02:45:00|14502.5|14496.5|14500.1|14494.1|14503.5|14497.6|14496.7|14492.2|335
1585191000000|2020-03-26 02:50:00|14500|14494|14501.3|14498.3|14507.7|14501.7|14498.7|14493.7|406
1585191300000|2020-03-26 02:55:00|14501.4|14498.4|14494.3|14491.3|14504.1|14498.9|14494.3|14490.4|518
1585191600000|2020-03-26 03:00:00|14494.6|14491.6|14494.7|14491.7|14501.1|14495.1|14492.4|14487.9|500
1585191900000|2020-03-26 03:05:00|14497|14491|14499.1|14493.1|14501.7|14497.1|14494.6|14490.2|446
1585192200000|2020-03-26 03:10:00|14499|14493|14496.9|14493.9|14500|14495.5|14492.4|14486.4|413
1585192500000|2020-03-26 03:15:00|14497.3|14494.3|14498.8|14492.8|14499.4|14495.1|14493.2|14487.7|497
1585192800000|2020-03-26 03:20:00|14497.8|14491.8|14498.5|14495.5|14500.9|14496.9|14496.1|14490.7|303
1585193100000|2020-03-26 03:25:00|14498.4|14495.4|14505.1|14499.1|14506.4|14501.1|14496.6|14492.5|380
1585193400000|2020-03-26 03:30:00|14504.8|14498.8|14502.9|14496.9|14510.3|14505.2|14500.7|14494.7|550
1585193700000|2020-03-26 03:35:00|14503.1|14497.1|14493.9|14487.9|14505.7|14499.7|14493.5|14487.5|582
1585194000000|2020-03-26 03:40:00|14493.8|14487.8|14494.9|14488.9|14497.8|14491.8|14493.5|14487.5|439
1585194300000|2020-03-26 03:45:00|14495|14489|14485.9|14479.9|14497.2|14491.2|14485.6|14479.6|392
1585194600000|2020-03-26 03:50:00|14486.4|14480.4|14481.4|14475.4|14489.9|14483.9|14481.2|14475.2|418
1585194900000|2020-03-26 03:55:00|14481.3|14475.3|14485.5|14479.5|14487.5|14481.5|14478.6|14473.6|427
1585195200000|2020-03-26 04:00:00|14484.8|14478.8|14484.7|14478.7|14486.2|14480.2|14483.4|14477.4|335
1585195500000|2020-03-26 04:05:00|14484.8|14478.8|14482.9|14476.9|14484.8|14478.8|14480.7|14474.7|241
1585195800000|2020-03-26 04:10:00|14482.8|14476.8|14481.4|14475.4|14485.8|14479.8|14479.6|14473.6|360
1585196100000|2020-03-26 04:15:00|14481.3|14475.3|14481.6|14475.6|14482.6|14478.1|14477.9|14472.8|273
1585196400000|2020-03-26 04:20:00|14481.7|14475.7|14484.3|14478.3|14486.5|14480.5|14481.5|14475.5|355
1585196700000|2020-03-26 04:25:00|14484.5|14478.5|14483.3|14480.3|14487.9|14483.1|14482.9|14478.3|321
1585197000000|2020-03-26 04:30:00|14483.2|14480.2|14483.4|14477.4|14487.7|14483.3|14481.5|14476.2|406
1585197300000|2020-03-26 04:35:00|14483.3|14477.3|14481.2|14475.2|14484.3|14479.7|14479.7|14473.8|417
1585197600000|2020-03-26 04:40:00|14481|14475|14479.8|14473.8|14481.5|14475.5|14477.3|14472.2|381
1585197900000|2020-03-26 04:45:00|14479.2|14473.2|14478.8|14472.8|14484.6|14478.6|14477|14471.1|406
1585198200000|2020-03-26 04:50:00|14479|14473|14485.3|14479.3|14486.7|14480.7|14477.8|14471.8|418
1585198500000|2020-03-26 04:55:00|14485.1|14479.1|14481.1|14474.3|14486.8|14479.4|14476.7|14470.7|449
1585198800000|2020-03-26 05:00:00|14480.7|14474.2|14484.4|14478.4|14485|14479|14479.1|14472.6|382
1585199100000|2020-03-26 05:05:00|14484.5|14478.5|14481.7|14475.7|14487|14481|14479.8|14473.8|377
1585199400000|2020-03-26 05:10:00|14481.9|14475.9|14484.6|14478.6|14485.4|14479.4|14480.5|14475|363
1585199700000|2020-03-26 05:15:00|14484.7|14478.7|14480.8|14474.8|14485.6|14479.7|14478.1|14473.5|313
1585200000000|2020-03-26 05:20:00|14480.2|14474.2|14483.7|14477.7|14483.7|14477.7|14475.6|14470.8|432
1585200300000|2020-03-26 05:25:00|14483.4|14477.4|14479.2|14473.2|14485.8|14479.8|14478.9|14472.9|437
1585200600000|2020-03-26 05:30:00|14479|14473|14483.1|14477.1|14483.2|14477.2|14476.3|14470.3|402
1585200900000|2020-03-26 05:35:00|14483.2|14477.2|14483.2|14477.2|14485.2|14479.2|14482.6|14476.6|286
1585201200000|2020-03-26 05:40:00|14483.4|14477.4|14482.4|14476.4|14485.3|14479.3|14481.9|14475.9|319
1585201500000|2020-03-26 05:45:00|14482.5|14476.5|14491.7|14485.7|14492|14487.2|14480.3|14475.5|368
1585201800000|2020-03-26 05:50:00|14491.6|14485.6|14494.6|14488.6|14495.2|14489.5|14489.1|14484.5|330
1585202100000|2020-03-26 05:55:00|14494.7|14488.7|14488.5|14482.5|14494.7|14488.7|14485.9|14479.9|510
1585202400000|2020-03-26 06:00:00|14488.6|14482.6|14491.9|14485.9|14493|14487|14487.6|14481.6|499
1585202700000|2020-03-26 06:05:00|14491.7|14485.7|14481.2|14475.2|14492.8|14486.8|14480.8|14474.8|596
1585203000000|2020-03-26 06:10:00|14481.4|14475.4|14487.2|14481.2|14487.2|14481.2|14480.5|14474.5|306
1585203300000|2020-03-26 06:15:00|14487.1|14481.1|14491.7|14485.7|14493.3|14487.3|14487|14481|301
1585203600000|2020-03-26 06:20:00|14491.8|14485.8|14490.1|14483.9|14493.6|14487.6|14489|14483|371
1585203900000|2020-03-26 06:25:00|14489.9|14484|14489.4|14483.4|14490.5|14484.4|14485.3|14479.3|415
1585204200000|2020-03-26 06:30:00|14489.3|14483.3|14489.1|14483.1|14497|14491|14488|14482|441
1585204500000|2020-03-26 06:35:00|14489|14483|14484.3|14478.3|14490.2|14484.2|14484.3|14478.3|385
1585204800000|2020-03-26 06:40:00|14484.4|14478.4|14479.7|14473.7|14484.9|14479.6|14479.7|14473.7|240
1585205100000|2020-03-26 06:45:00|14479.8|14473.8|14489.4|14483.4|14491.2|14485.2|14479.6|14473.6|343
1585205400000|2020-03-26 06:50:00|14489.1|14483.1|14493.2|14487.2|14494.4|14489.9|14484.8|14479.7|352
1585205700000|2020-03-26 06:55:00|14493.1|14487.1|14494.6|14488.6|14497.5|14493.1|14491.3|14486.9|318
1585206000000|2020-03-26 07:00:00|14494.4|14488.4|14481.3|14475.3|14494.9|14488.9|14480|14474|498
1585206300000|2020-03-26 07:05:00|14481.2|14475.2|14475|14469|14482|14476|14473.2|14467.2|545
1585206600000|2020-03-26 07:10:00|14475.2|14469.2|14471.6|14465.6|14475.3|14469.3|14467.5|14461.6|593
1585206900000|2020-03-26 07:15:00|14471.7|14465.7|14474.1|14468.1|14476.3|14471.6|14470.9|14464.9|387
1585207200000|2020-03-26 07:20:00|14474.2|14468.2|14475.8|14469.8|14480.5|14476.1|14472.9|14468.2|484
1585207500000|2020-03-26 07:25:00|14475.9|14469.9|14469.8|14463.8|14476|14470|14465.2|14459.2|499
1585207800000|2020-03-26 07:30:00|14469.9|14463.9|14474.4|14468.4|14475.3|14469.3|14467.2|14462.4|538
1585208100000|2020-03-26 07:35:00|14474.2|14468.2|14475.5|14469.5|14479.3|14473.3|14472.9|14466.9|477
1585208400000|2020-03-26 07:40:00|14475.8|14469.8|14473|14467|14479.1|14473.1|14472.1|14466.1|446
1585208700000|2020-03-26 07:45:00|14472.8|14466.8|14469.2|14463.2|14474|14468|14464.4|14458.4|621
1585209000000|2020-03-26 07:50:00|14469.3|14463.3|14474.4|14468.4|14478.1|14472.1|14469|14463.3|505
1585209300000|2020-03-26 07:55:00|14474.2|14468.2|14457.7|14451.7|14474.2|14468.2|14457|14451|527
1585209600000|2020-03-26 08:00:00|14456.9|14450.9|14421.2|14415.2|14457.8|14451.8|14421.2|14415.2|629
1585209900000|2020-03-26 08:05:00|14420.9|14414.9|14409.9|14403.9|14427.9|14421.6|14408.2|14402.2|533
1585210200000|2020-03-26 08:10:00|14410.5|14404.5|14403.4|14397.4|14410.9|14404.9|14399|14393.6|428
1585210500000|2020-03-26 08:15:00|14403.6|14396.9|14387.8|14381.8|14404|14397.9|14385.8|14380|430
1585210800000|2020-03-26 08:20:00|14387.7|14381.7|14397.1|14391.1|14399.2|14393.2|14387.4|14381.4|610
1585211100000|2020-03-26 08:25:00|14397|14391|14392.5|14386.5|14398.8|14392.8|14391|14385|540
1585211400000|2020-03-26 08:30:00|14392.4|14386.4|14390.4|14384.4|14397.7|14391.7|14388.3|14383.9|556
1585211700000|2020-03-26 08:35:00|14390.5|14384.5|14387.9|14381.9|14392|14387|14385.8|14381.3|445
1585212000000|2020-03-26 08:40:00|14387.7|14381.7|14389.6|14383.6|14390.6|14386.1|14387.2|14381.7|429
1585212300000|2020-03-26 08:45:00|14389.7|14383.7|14387.8|14381.8|14390.2|14384.2|14384.5|14380.1|441
1585212600000|2020-03-26 08:50:00|14388|14382|14383.4|14380.4|14388.4|14383.8|14383.2|14378.5|415
1585212900000|2020-03-26 08:55:00|14383.3|14380.3|14383.3|14380.3|14386|14381.1|14382.4|14378.2|469
1585213200000|2020-03-26 09:00:00|14383.4|14380.4|14382|14376|14385.1|14380.5|14379.6|14375.2|377
1585213500000|2020-03-26 09:05:00|14382.1|14376.1|14379.3|14376.3|14382.4|14377.9|14378.7|14374.3|386
1585213800000|2020-03-26 09:10:00|14379.4|14376.4|14381.9|14375.9|14384.2|14379.6|14378.8|14374.5|483
1585214100000|2020-03-26 09:15:00|14382|14376|14385.6|14379.6|14385.9|14380.7|14378.9|14374.6|458
1585214400000|2020-03-26 09:20:00|14385.5|14379.5|14383.3|14377.3|14387.5|14381.5|14381.8|14375.9|498
1585214700000|2020-03-26 09:25:00|14383.5|14377.5|14389.8|14386.8|14391.4|14386.8|14383.4|14377.4|627
1585215000000|2020-03-26 09:30:00|14391.3|14385.3|14396.5|14390.5|14397.5|14391.7|14389.1|14384.5|523
1585215300000|2020-03-26 09:35:00|14395.1|14392.1|14395.3|14389.3|14401.4|14395.4|14394.9|14389|541
1585215600000|2020-03-26 09:40:00|14395.2|14389.2|14393.5|14387.5|14396.2|14390.2|14390.7|14384.7|526
1585215900000|2020-03-26 09:45:00|14392.8|14386.8|14392.8|14386.8|14399.3|14393.4|14391.8|14385.9|496
1585216200000|2020-03-26 09:50:00|14392.6|14386.6|14398.4|14392.4|14398.7|14392.7|14392.4|14386.4|549
1585216500000|2020-03-26 09:55:00|14398.3|14392.3|14399.2|14393.2|14400.8|14394.8|14398.1|14392.1|499
1585216800000|2020-03-26 10:00:00|14399.3|14393.3|14398.4|14392.4|14399.6|14393.6|14393.2|14388.6|384
1585217100000|2020-03-26 10:05:00|14398.6|14392.6|14396.5|14390.5|14400.5|14394.5|14395.7|14389.7|420
1585217400000|2020-03-26 10:10:00|14396.6|14390.6|14398.6|14392.6|14400.2|14394.2|14395.3|14389.3|435
1585217700000|2020-03-26 10:15:00|14398.5|14392.5|14397.7|14391.7|14398.9|14394.2|14395.6|14389.6|282
1585218000000|2020-03-26 10:20:00|14397.1|14391.1|14399.3|14393.3|14400|14394|14396.7|14390.7|269
1585218300000|2020-03-26 10:25:00|14399.4|14393.4|14395.5|14389.5|14400.7|14394.7|14394.5|14388.5|351
1585218600000|2020-03-26 10:30:00|14395.3|14389.3|14394.4|14388.4|14396.1|14390.2|14392.5|14388.3|337
1585218900000|2020-03-26 10:35:00|14394.3|14388.3|14386.7|14383.7|14394.5|14388.7|14386.4|14381.8|397
1585219200000|2020-03-26 10:40:00|14386.8|14383.8|14384.7|14381.7|14388.9|14384.4|14384.5|14379.8|364
1585219500000|2020-03-26 10:45:00|14384.8|14381.8|14385.5|14379.5|14386.3|14381.9|14383.5|14379.3|269
1585219800000|2020-03-26 10:50:00|14385.6|14379.6|14391.2|14385.2|14391.6|14385.6|14383.6|14379.2|357
1585220100000|2020-03-26 10:55:00|14391.3|14385.3|14391|14385|14393.4|14387.3|14388.6|14382.6|474
1585220400000|2020-03-26 11:00:00|14390.9|14384.9|14386.9|14380.9|14391.2|14385.2|14384.9|14378.9|445
1585220700000|2020-03-26 11:05:00|14387|14381|14384.6|14378.6|14387.8|14381.8|14383.4|14377.4|468
1585221000000|2020-03-26 11:10:00|14384.5|14378.5|14383.4|14377.4|14386.1|14380.1|14381.6|14375.6|485
1585221300000|2020-03-26 11:15:00|14383.3|14377.3|14380.9|14374.9|14384.4|14378.4|14378.7|14374.3|465
1585221600000|2020-03-26 11:20:00|14379.5|14376.5|14377.4|14374.4|14382.4|14376.8|14376.8|14372.3|493
1585221900000|2020-03-26 11:25:00|14379.5|14373.5|14379.9|14373.9|14382.2|14376.2|14375.6|14371.2|516
1585222200000|2020-03-26 11:30:00|14380|14374|14378.2|14372.2|14381.8|14375.8|14377.9|14371.9|296
1585222500000|2020-03-26 11:35:00|14378.3|14372.3|14378.4|14372.4|14379|14373|14377.6|14371.6|215
1585222800000|2020-03-26 11:40:00|14378.5|14372.5|14378.8|14372.8|14379.6|14373.6|14377.9|14371.9|198
1585223100000|2020-03-26 11:45:00|14378.9|14372.9|14379.5|14373.5|14381.1|14375.1|14378.4|14372.4|232
1585223400000|2020-03-26 11:50:00|14379.4|14373.4|14380.8|14374.8|14381.3|14375.3|14379.3|14373.3|191
1585223700000|2020-03-26 11:55:00|14380.9|14374.9|14380.6|14374.6|14381.5|14375.5|14380.1|14374.1|194
1585224000000|2020-03-26 12:00:00|14380.5|14374.5|14385|14379|14385.5|14379.5|14380.4|14374.4|353
1585224300000|2020-03-26 12:05:00|14385.3|14379.3|14395.8|14389.8|14395.8|14389.8|14385.1|14379.1|821
1585224600000|2020-03-26 12:10:00|14395.7|14389.7|14391.1|14385.1|14396.4|14390.4|14388.1|14382.1|856
1585224900000|2020-03-26 12:15:00|14391.3|14385.3|14390.2|14384.2|14393.5|14387.5|14389.7|14383.7|466
1585225200000|2020-03-26 12:20:00|14390.3|14384.3|14384|14378|14390.4|14384.4|14382.3|14376.3|438
1585225500000|2020-03-26 12:25:00|14383.9|14377.9|14387.1|14376.1|14387.1|14378.3|14380.4|14371.2|426
1585225800000|2020-03-26 12:30:00|14387.2|14376.2|14389.2|14383.2|14391.1|14385.1|14381.4|14373.1|781
1585226100000|2020-03-26 12:35:00|14389|14383.1|14376.3|14370.3|14391.7|14385.7|14375.5|14369.5|707
1585226400000|2020-03-26 12:40:00|14376.2|14370.2|14379.6|14373.6|14381.1|14375.1|14375.7|14369.7|637
1585226700000|2020-03-26 12:45:00|14379.5|14373.5|14377|14371|14379.9|14373.9|14376.5|14370.5|522
1585227000000|2020-03-26 12:50:00|14376.9|14370.9|14379.8|14373.8|14382.6|14376.6|14374.1|14369.9|634
1585227300000|2020-03-26 12:55:00|14379.9|14373.9|14374.2|14368.2|14379.9|14373.9|14372.8|14366.8|589
1585227600000|2020-03-26 13:00:00|14374|14368|14365.1|14359.1|14375.3|14369.3|14364.9|14358.9|645
1585227900000|2020-03-26 13:05:00|14364.9|14358.9|14353.6|14347.6|14365.4|14359.4|14350.8|14346.1|733
1585228200000|2020-03-26 13:10:00|14353.5|14347.5|14352.5|14346.5|14359.7|14353.7|14352.1|14346.1|768
1585228500000|2020-03-26 13:15:00|14352.3|14346.3|14351.5|14345.5|14354.7|14349.3|14349.3|14345|643
1585228800000|2020-03-26 13:20:00|14351.4|14345.4|14356.3|14350.3|14357.9|14351.9|14349.1|14343.1|765
1585229100000|2020-03-26 13:25:00|14356.7|14350.7|14359.3|14353.3|14362.2|14356.2|14355.6|14349.6|791
1585229400000|2020-03-26 13:30:00|14359.2|14353.2|14360.8|14354.6|14363.5|14357.5|14356.3|14350.3|905
1585229700000|2020-03-26 13:35:00|14360.5|14354.8|14355|14349|14363.3|14357.3|14354.2|14348.2|885
1585230000000|2020-03-26 13:40:00|14354.9|14348.9|14359.2|14353.2|14361.7|14355.7|14353.5|14347.5|914
1585230300000|2020-03-26 13:45:00|14358.8|14352.8|14366.9|14360.9|14367.8|14361.8|14358|14351|988
1585230600000|2020-03-26 13:50:00|14366.7|14360.7|14356.8|14350.8|14369|14363|14355.1|14349.1|907
1585230900000|2020-03-26 13:55:00|14356.9|14350.9|14352.3|14346.3|14357.6|14351.2|14349.7|14343.7|901
1585231200000|2020-03-26 14:00:00|14352.5|14346.5|14352.1|14346.1|14353.8|14347.8|14349.7|14343.7|662
1585231500000|2020-03-26 14:05:00|14351.8|14345.8|14347.6|14341.6|14352|14346|14346.9|14340.9|603
1585231800000|2020-03-26 14:10:00|14347.5|14341.5|14355.1|14349.1|14357|14351|14347.3|14341.3|766
1585232100000|2020-03-26 14:15:00|14355.7|14349.7|14346.5|14340.5|14355.8|14349.8|14346.1|14340.1|862
1585232400000|2020-03-26 14:20:00|14346.4|14340.4|14348.4|14342.4|14348.7|14342.7|14343.1|14338.5|605
1585232700000|2020-03-26 14:25:00|14348.2|14342.2|14346.8|14340.8|14351.9|14345.9|14344.6|14338.6|701
1585233000000|2020-03-26 14:30:00|14346.4|14340.4|14341.8|14335.8|14346.5|14340.5|14339.6|14335.2|655
1585233300000|2020-03-26 14:35:00|14341.6|14335.6|14346.7|14340.7|14346.9|14342.4|14340.2|14335.6|587
1585233600000|2020-03-26 14:40:00|14346.6|14340.6|14345.4|14339.4|14353.6|14347.6|14345.1|14339.1|592
1585233900000|2020-03-26 14:45:00|14345.5|14339.5|14345.4|14339.4|14348.6|14343.4|14343.2|14338.8|543
1585234200000|2020-03-26 14:50:00|14345.5|14339.5|14342.5|14336.5|14347.6|14341.6|14339.1|14334.7|754
1585234500000|2020-03-26 14:55:00|14342.6|14336.6|14337.4|14334.4|14343|14338.5|14336.5|14332|575
1585234800000|2020-03-26 15:00:00|14337.2|14334.2|14336.9|14330.9|14340.6|14336.2|14333.5|14329.5|696
1585235100000|2020-03-26 15:05:00|14337.1|14331.1|14337.8|14331.8|14339.6|14333.6|14335.7|14329.7|743
1585235400000|2020-03-26 15:10:00|14337.7|14331.7|14336.9|14330.9|14339.4|14333.4|14333.8|14329.9|512
1585235700000|2020-03-26 15:15:00|14336.8|14330.8|14330.5|14327.5|14337.1|14332.4|14330.3|14326.4|617
1585236000000|2020-03-26 15:20:00|14330.6|14327.6|14326.8|14323.8|14332.6|14328.2|14326.7|14323.7|455
1585236300000|2020-03-26 15:25:00|14326.6|14323.6|14323.6|14320.6|14327.7|14323.9|14323.1|14319|340
1585236600000|2020-03-26 15:30:00|14323.7|14320.7|14320.9|14317.9|14326.8|14322.1|14320.5|14316.5|517
1585236900000|2020-03-26 15:35:00|14321|14318|14317.5|14314.5|14323.1|14318.6|14317.2|14314.2|444
1585237200000|2020-03-26 15:40:00|14317.4|14314.4|14315.7|14312.7|14319.3|14315.2|14315.1|14312.1|445
1585237500000|2020-03-26 15:45:00|14315.8|14312.8|14317.1|14311.1|14319.4|14315.6|14312.9|14308.7|568
1585237800000|2020-03-26 15:50:00|14317.3|14311.3|14314.1|14308.1|14318.8|14313.1|14313|14307.6|539
1585238100000|2020-03-26 15:55:00|14312.6|14309.6|14315|14309|14318.9|14312.9|14312.1|14307.5|779
1585238400000|2020-03-26 16:00:00|14315.1|14309.1|14318.7|14312.7|14323.8|14317.8|14314.1|14308.1|758
1585238700000|2020-03-26 16:05:00|14317.6|14314.6|14318.8|14312.8|14320.1|14314.9|14312.9|14307.9|653
1585239000000|2020-03-26 16:10:00|14318.7|14312.7|14318.3|14312.3|14319.4|14313.4|14314.4|14308.4|815
1585239300000|2020-03-26 16:15:00|14318.1|14312.1|14315.8|14309.8|14320.6|14314.5|14314.5|14308.5|706
1585239600000|2020-03-26 16:20:00|14315.9|14309.9|14316.7|14310.7|14319.9|14313.9|14313.4|14307.4|689
1585239900000|2020-03-26 16:25:00|14316.4|14310.4|14315.3|14309.3|14317|14311|14313.2|14307.2|630
1585240200000|2020-03-26 16:30:00|14315.4|14309.4|14315.2|14309.2|14315.6|14309.6|14314.4|14308.4|394
1585240500000|2020-03-26 16:35:00|14315.1|14309.1|14316.7|14310.7|14317.1|14311.1|14315.1|14309.1|439
1585240800000|2020-03-26 16:40:00|14316.6|14310.6|14316.2|14310.2|14318.3|14312.3|14315.5|14309.5|535
1585241100000|2020-03-26 16:45:00|14316.4|14310.4|14316.4|14310.4|14323.1|14317.1|14315.9|14309.9|480
1585241400000|2020-03-26 16:50:00|14316.8|14310.8|14316|14310|14318.4|14312.4|14311.1|14305.1|716
1585241700000|2020-03-26 16:55:00|14316.1|14310.1|14312.1|14306.1|14316.7|14310.7|14311.8|14305.8|443
1585242000000|2020-03-26 17:00:00|14312|14306|14312|14306|14313|14307|14310.9|14304.9|571
1585242300000|2020-03-26 17:05:00|14311.9|14305.9|14316.5|14310.5|14316.5|14310.5|14310.9|14304.9|520
1585242600000|2020-03-26 17:10:00|14316.3|14310.3|14313.2|14307.2|14317.4|14311.4|14313.1|14307.1|481
1585242900000|2020-03-26 17:15:00|14313.3|14307.3|14314.6|14308.6|14314.8|14308.8|14311.8|14305.8|255
1585243200000|2020-03-26 17:20:00|14314.5|14308.5|14321.6|14315.6|14323.2|14317.2|14314.3|14308.3|480
1585243500000|2020-03-26 17:25:00|14321.8|14315.8|14323|14317|14323.7|14317.7|14320|14313.8|616
1585243800000|2020-03-26 17:30:00|14322.9|14316.9|14321|14315|14323.9|14317.9|14316.7|14310.2|748
1585244100000|2020-03-26 17:35:00|14321.1|14315.1|14318.8|14312.8|14321.4|14315.4|14316.9|14310.9|640
1585244400000|2020-03-26 17:40:00|14319|14313|14318.5|14312.5|14319.5|14313.5|14318.4|14312.4|468
1585244700000|2020-03-26 17:45:00|14318.4|14312.4|14315.3|14309.3|14319.3|14313.3|14314.9|14308.9|347
1585245000000|2020-03-26 17:50:00|14315.4|14309.4|14316.5|14310.5|14316.7|14310.7|14314.1|14308.1|525
1585245300000|2020-03-26 17:55:00|14316.4|14310.4|14316.3|14310.3|14316.9|14310.9|14314.9|14308.9|538
1585245600000|2020-03-26 18:00:00|14316|14310|14315.5|14309.5|14316.9|14310.9|14314.1|14308.1|617
1585245900000|2020-03-26 18:05:00|14315.6|14309.6|14318.9|14312.9|14324.2|14318.2|14314.8|14308.8|683
1585246200000|2020-03-26 18:10:00|14319.1|14313.1|14315.7|14309.7|14319.5|14313.5|14314.7|14308.7|557
1585246500000|2020-03-26 18:15:00|14315.8|14309.8|14314.3|14308.3|14316.8|14310.8|14313.6|14307.6|453
1585246800000|2020-03-26 18:20:00|14314.4|14308.4|14313.2|14307.2|14315|14309|14311.5|14305.5|509
1585247100000|2020-03-26 18:25:00|14312.8|14306.8|14312.6|14306.6|14313.1|14307.1|14311.3|14305.3|455
1585247400000|2020-03-26 18:30:00|14312.2|14306.2|14311.8|14305.8|14312.8|14306.8|14310.8|14304.8|533
1585247700000|2020-03-26 18:35:00|14311.7|14305.7|14311.6|14305.6|14312.5|14306.5|14310.9|14304.9|439
1585248000000|2020-03-26 18:40:00|14311.5|14305.5|14311.6|14305.6|14312|14306|14311|14305|370
1585248300000|2020-03-26 18:45:00|14311.4|14305.4|14312.2|14306.2|14312.9|14306.9|14311.2|14305.2|445
1585248600000|2020-03-26 18:50:00|14312.4|14306.4|14312|14306|14312.8|14306.8|14311.2|14305.2|404
1585248900000|2020-03-26 18:55:00|14311.8|14305.8|14310.6|14304.6|14312.5|14306.5|14309.1|14303.1|437
1585249200000|2020-03-26 19:00:00|14310.5|14304.5|14309.3|14303.3|14311.7|14305.7|14306.5|14301.8|557
1585249500000|2020-03-26 19:05:00|14309.2|14303.2|14309.4|14303.4|14311|14305|14308.3|14302.3|468
1585249800000|2020-03-26 19:10:00|14309.3|14303.3|14312.4|14306.4|14312.6|14306.6|14309.1|14303.1|434
1585250100000|2020-03-26 19:15:00|14312.5|14306.5|14310.9|14304.9|14312.9|14306.9|14310.4|14304.4|440
1585250400000|2020-03-26 19:20:00|14311.9|14305.9|14310.6|14304.6|14312.1|14306.1|14310.2|14304.2|502
1585250700000|2020-03-26 19:25:00|14310.4|14304.4|14310.6|14304.6|14311.1|14305.1|14309.8|14303.8|461
1585251000000|2020-03-26 19:30:00|14310.7|14304.7|14310.5|14304.5|14311.2|14305.2|14309.6|14303.6|485
1585251300000|2020-03-26 19:35:00|14310.6|14304.6|14311.2|14305.2|14311.9|14305.9|14310.2|14304.2|397
1585251600000|2020-03-26 19:40:00|14311.3|14305.3|14311.2|14305.2|14312.4|14306.4|14310.4|14304.4|539
1585251900000|2020-03-26 19:45:00|14311|14305|14314.1|14308.1|14314.8|14308.8|14310.7|14304.7|634
1585252200000|2020-03-26 19:50:00|14314.2|14308.2|14311.4|14305.4|14314.2|14308.2|14308|14302|507
1585252500000|2020-03-26 19:55:00|14311.3|14305.3|14309.3|14303.3|14311.8|14305.8|14309|14303|363
1585252800000|2020-03-26 20:00:00|14309.6|14303.6|14310.6|14304.6|14312.4|14306.4|14308.7|14302.7|309
1585253100000|2020-03-26 20:05:00|14310.7|14304.5|14310.4|14303|14315|14307.5|14310.1|14303|201
1585253400000|2020-03-26 20:10:00|14311|14304.8|14312.3|14304.8|14313.2|14305.9|14309.7|14303.3|197
1585253700000|2020-03-26 20:15:00|14312.2|14305.3|14313.1|14305.3|14313.4|14306.7|14310.1|14303.3|195
1585254000000|2020-03-26 20:20:00|14312.9|14305.1|14310.6|14304.6|14313.2|14306.5|14310.2|14303.7|213
1585254300000|2020-03-26 20:25:00|14310.9|14304.9|14311|14305|14312.1|14306.1|14309.9|14303.9|131
1585254600000|2020-03-26 20:30:00|14310.6|14304.6|14311.4|14305.4|14311.9|14305.9|14310.4|14304.4|116
1585254900000|2020-03-26 20:35:00|14311.3|14305.3|14312.1|14305.8|14313.2|14307.1|14310|14304|159
1585255200000|2020-03-26 20:40:00|14312.2|14305.6|14314.5|14308.5|14315.5|14309.2|14311.6|14305.3|148
1585255500000|2020-03-26 20:45:00|14314.1|14308.1|14318.9|14308.3|14322.7|14313|14314.1|14305.9|252
1585255800000|2020-03-26 20:50:00|14318.8|14308.6|14318.1|14308.8|14320.8|14310.4|14317.2|14306.8|175
1585256100000|2020-03-26 20:55:00|14318.4|14307.6|14317.6|14307.9|14322.6|14311.6|14315.2|14305.5|242
1585256400000|2020-03-26 21:00:00|14317.2|14308.1|14320.5|14309.5|14324.7|14313.7|14313.5|14307.2|34
1585256700000|2020-03-26 21:05:00|14320.1|14309.1|14321.7|14310.7|14325.7|14314.7|14319.4|14308.4|128
1585257000000|2020-03-26 21:10:00|14322.6|14311.6|14322.1|14311.1|14325|14314|14318.7|14307.7|114
1585257300000|2020-03-26 21:15:00|14322.4|14311.4|14318.7|14307.7|14325.7|14314.7|14318|14307|107
1585257600000|2020-03-26 21:20:00|14318.3|14307.3|14319|14308|14320.1|14309.1|14318|14307|88
1585257900000|2020-03-26 21:25:00|14319.7|14308.7|14318.5|14307.5|14320.6|14309.6|14317.8|14306.8|99
1585258200000|2020-03-26 21:30:00|14319.1|14308.1|14320.7|14309.7|14322.8|14311.8|14317.7|14307.1|154
1585258500000|2020-03-26 21:35:00|14320.1|14309.1|14322.5|14311.5|14323.7|14312.7|14319.1|14308.1|135
1585258800000|2020-03-26 21:40:00|14321|14310|14319.2|14308.2|14323.2|14312.2|14318.3|14307.3|151
1585259100000|2020-03-26 21:45:00|14319.3|14308.3|14317.8|14306.8|14321.9|14310.9|14317.4|14306.4|139
1585259400000|2020-03-26 21:50:00|14317.2|14306.2|14316.7|14305.7|14319.9|14308.9|14314.2|14303.2|125
1585259700000|2020-03-26 21:55:00|14316.9|14305.9|14315|14305.4|14317.7|14306.8|14313.4|14304.8|143
1585260000000|2020-03-26 22:00:00|14316.8|14305.8|14317|14306|14318.3|14307.3|14313.5|14304.3|226
1585260300000|2020-03-26 22:05:00|14316.8|14305.8|14317.3|14306.3|14318.3|14307.6|14313.6|14304.7|123
1585260600000|2020-03-26 22:10:00|14317.7|14306.7|14316.8|14306.4|14319|14308|14313.4|14306.1|164
1585260900000|2020-03-26 22:15:00|14317.8|14306.8|14317.8|14306.9|14318.9|14308.3|14315.6|14306.3|197
1585261200000|2020-03-26 22:20:00|14318.1|14307.1|14317.9|14306.9|14319.5|14308.5|14315.8|14304.9|145
1585261500000|2020-03-26 22:25:00|14317.7|14306.7|14317.8|14309.8|14319.7|14310.1|14316|14306.5|182
1585261800000|2020-03-26 22:30:00|14318.9|14310|14318.5|14307.5|14320.6|14310.3|14316.4|14307.2|141
1585262100000|2020-03-26 22:35:00|14318.6|14307.6|14319.3|14308.3|14319.8|14310.3|14316.4|14307.5|112
1585262400000|2020-03-26 22:40:00|14318.9|14307.9|14316.8|14308|14319.8|14310.3|14316.4|14306.8|113
1585262700000|2020-03-26 22:45:00|14317.2|14307.7|14317.3|14306.8|14318.9|14309|14316|14306.7|97
1585263000000|2020-03-26 22:50:00|14318.1|14307.1|14317.5|14308.5|14320.4|14311.3|14315.2|14304.5|270
1585263300000|2020-03-26 22:55:00|14316.9|14308.4|14319.8|14310.1|14321|14312.5|14315.2|14306.6|473
1585263600000|2020-03-26 23:00:00|14320.8|14310.8|14319.1|14312.5|14320.8|14312.8|14312.8|14305.7|466
1585263900000|2020-03-26 23:05:00|14318.8|14312.1|14328.9|14321.4|14332.6|14323.8|14317.8|14310.3|429
1585264200000|2020-03-26 23:10:00|14328.8|14321.6|14329.5|14321|14331.7|14324|14325.9|14318.8|468
1585264500000|2020-03-26 23:15:00|14329.1|14321.6|14324.7|14318.7|14329.6|14322.4|14321.5|14314.7|385
1585264800000|2020-03-26 23:20:00|14325|14318.9|14322.5|14316.4|14325|14318.9|14318.5|14311|408
1585265100000|2020-03-26 23:25:00|14322.4|14316.6|14316.1|14307.8|14322.7|14316.6|14314.1|14306.7|228
1585265400000|2020-03-26 23:30:00|14315.8|14308|14314.6|14308.1|14319.8|14310.8|14313.7|14306.4|211
1585265700000|2020-03-26 23:35:00|14314.4|14308.3|14313.5|14307.5|14317.3|14310.7|14313.3|14307.3|237
1585266000000|2020-03-26 23:40:00|14313.9|14307.6|14313.9|14307.9|14315.2|14309.2|14313|14307|229
1585266300000|2020-03-26 23:45:00|14313.8|14307.8|14312.9|14306.9|14315|14309|14312.4|14306.4|312
1585266600000|2020-03-26 23:50:00|14312.8|14306.8|14313.5|14307.5|14314.6|14308.6|14312.3|14306.3|385
1585266900000|2020-03-26 23:55:00|14313.4|14307.4|14311.3|14305.2|14315.5|14309.5|14310.1|14304.1|309
1585267200000|2020-03-27 00:00:00|14310.6|14304.6|14308.1|14302.1|14314.1|14308.1|14306|14301.3|398
1585267500000|2020-03-27 00:05:00|14308.2|14302.2|14310.7|14304.7|14312.6|14306.6|14307.7|14301.7|264
1585267800000|2020-03-27 00:10:00|14311.4|14305.4|14314.6|14308.6|14316.1|14310.1|14311.2|14305.2|340
1585268100000|2020-03-27 00:15:00|14314.7|14308.7|14316.7|14310.7|14317.3|14311.3|14314.1|14308.1|264
1585268400000|2020-03-27 00:20:00|14316.6|14310.6|14313.8|14307.8|14316.8|14310.8|14312.4|14307.5|245
1585268700000|2020-03-27 00:25:00|14312.4|14309.4|14314.1|14308.1|14314.2|14309.4|14310.6|14304.6|259
1585269000000|2020-03-27 00:30:00|14316.3|14310.3|14312.5|14306.5|14316.3|14311.5|14309.4|14303.4|371
1585269300000|2020-03-27 00:35:00|14312.8|14306.8|14315.5|14309.5|14316.5|14310.6|14311.9|14306.1|402
1585269600000|2020-03-27 00:40:00|14315.6|14309.6|14316.9|14310.9|14317|14311|14314.1|14308.1|336
1585269900000|2020-03-27 00:45:00|14316.1|14310.1|14316.6|14313.6|14317.5|14313.8|14315.1|14309.5|362
1585270200000|2020-03-27 00:50:00|14316.7|14313.7|14328.1|14317.1|14335.3|14329.3|14316.7|14313.7|667
1585270500000|2020-03-27 00:55:00|14327.3|14316.3|14331.2|14325.2|14331.5|14325.5|14318.9|14311.9|518
1585270800000|2020-03-27 01:00:00|14331.1|14325.1|14329.4|14323.4|14339.3|14333.3|14328.3|14321.1|540
1585271100000|2020-03-27 01:05:00|14329.2|14323.2|14328.4|14322.4|14332.3|14326.3|14327.7|14321.7|500
1585271400000|2020-03-27 01:10:00|14328.5|14322.5|14328|14322|14328.5|14322.5|14325.6|14319.6|180
1585271700000|2020-03-27 01:15:00|14328.4|14322.4|14317.7|14311.7|14328.5|14322.5|14317.4|14311.4|530
1585272000000|2020-03-27 01:20:00|14318.6|14312.6|14318.8|14312.8|14322.8|14316.8|14317.4|14311.4|438
1585272300000|2020-03-27 01:25:00|14318.5|14312.5|14317.3|14311.3|14319.5|14313.7|14315.7|14311.3|341
1585272600000|2020-03-27 01:30:00|14317.4|14311.4|14320.2|14314.2|14324.1|14318.1|14316|14311.2|376
1585272900000|2020-03-27 01:35:00|14320|14314|14314.8|14311.8|14321.4|14315.4|14314.8|14310.4|577
1585273200000|2020-03-27 01:40:00|14314.7|14311.7|14313.2|14310.2|14316.1|14311.8|14307.5|14303.6|454
1585273500000|2020-03-27 01:45:00|14313.7|14310.7|14314.2|14308.2|14317.3|14311.8|14311.7|14306.4|355
1585273800000|2020-03-27 01:50:00|14314.3|14308.3|14316.1|14310.1|14321.3|14316.5|14313|14308.3|332
1585274100000|2020-03-27 01:55:00|14315.8|14309.8|14309.4|14303.4|14315.8|14309.8|14305.5|14301.9|316
1585274400000|2020-03-27 02:00:00|14307.5|14304.5|14307.6|14304.6|14313.1|14307.4|14306.9|14302.5|287
1585274700000|2020-03-27 02:05:00|14307.7|14304.7|14308.3|14302.3|14310.1|14305.2|14305.8|14301.6|260
1585275000000|2020-03-27 02:10:00|14308.2|14302.2|14304.5|14301.5|14309|14304.1|14302.8|14298.5|373
1585275300000|2020-03-27 02:15:00|14304.3|14301.3|14302.8|14299.8|14308.4|14304.2|14301.6|14297.6|387
1585275600000|2020-03-27 02:20:00|14302.9|14299.9|14299.4|14296.4|14305.6|14300.2|14298.5|14294.9|364
1585275900000|2020-03-27 02:25:00|14299.3|14296.3|14297.9|14294.9|14301.5|14297.1|14296.7|14292.9|338
1585276200000|2020-03-27 02:30:00|14299.3|14293.3|14295.9|14292.9|14301.4|14297.4|14295.5|14291.5|365
1585276500000|2020-03-27 02:35:00|14295.8|14292.8|14295.8|14289.8|14298.3|14293.3|14292.9|14288.8|406
1585276800000|2020-03-27 02:40:00|14295.9|14289.9|14291.9|14288.9|14298|14293.7|14291.9|14287.4|373
1585277100000|2020-03-27 02:45:00|14292.1|14289.1|14291.7|14288.7|14295.3|14290.8|14291.4|14287|365
1585277400000|2020-03-27 02:50:00|14291.8|14288.8|14293.2|14290.2|14294.6|14290.3|14289.7|14285.2|477
1585277700000|2020-03-27 02:55:00|14293.3|14290.3|14288.5|14285.5|14295.4|14291.2|14288.5|14285.5|435
1585278000000|2020-03-27 03:00:00|14288.7|14285.7|14289.9|14283.9|14291.8|14285.9|14285.6|14281.3|548
1585278300000|2020-03-27 03:05:00|14289.8|14283.8|14289.4|14283.4|14291.2|14285.2|14285.7|14281.3|412
1585278600000|2020-03-27 03:10:00|14289.5|14283.5|14285|14282|14290.5|14284.5|14284.4|14280.3|402
1585278900000|2020-03-27 03:15:00|14285.1|14282.1|14288.1|14282.1|14288.4|14284|14284.2|14280.7|371
1585279200000|2020-03-27 03:20:00|14287.9|14281.9|14286.7|14280.7|14288.1|14283.6|14283.7|14279.2|340
1585279500000|2020-03-27 03:25:00|14286.8|14280.8|14282.7|14279.7|14286.9|14281.3|14282.4|14278.1|300
1585279800000|2020-03-27 03:30:00|14282.8|14279.8|14278.2|14275.2|14284.4|14279.9|14277.8|14273.3|352
1585280100000|2020-03-27 03:35:00|14278.1|14275.1|14277.8|14274.8|14284|14279.9|14277.4|14273.8|374
1585280400000|2020-03-27 03:40:00|14277.9|14274.9|14277.7|14274.7|14279.2|14275.3|14276.7|14272.6|366
1585280700000|2020-03-27 03:45:00|14277.6|14274.6|14276.4|14273.4|14281.2|14276.6|14275.5|14271.1|332
1585281000000|2020-03-27 03:50:00|14276.2|14273.2|14275|14272|14278.7|14274.4|14274.3|14271.3|282
1585281300000|2020-03-27 03:55:00|14275.1|14272.1|14272.6|14269.6|14275.2|14272.2|14271.5|14266.9|345
1585281600000|2020-03-27 04:00:00|14272.4|14269.4|14276.3|14270.3|14279.5|14273.5|14271.7|14267.3|520
1585281900000|2020-03-27 04:05:00|14276.2|14270.2|14275.8|14269.8|14280|14275.9|14275.5|14269.5|305
1585282200000|2020-03-27 04:10:00|14275.9|14269.9|14279.4|14273.4|14279.6|14273.6|14272.1|14267.5|183
1585282500000|2020-03-27 04:15:00|14279|14273|14281.9|14275.9|14282.4|14276.4|14277.2|14272.6|262
1585282800000|2020-03-27 04:20:00|14281.7|14275.7|14278.5|14272.5|14285.6|14279.7|14276.2|14271.5|297
1585283100000|2020-03-27 04:25:00|14278.4|14272.4|14274.9|14268.9|14278.8|14272.8|14274.3|14268.3|180
1585283400000|2020-03-27 04:30:00|14274.7|14268.7|14275.9|14272.9|14277.6|14273.1|14274.7|14268.7|206
1585283700000|2020-03-27 04:35:00|14276|14273|14276.1|14270.1|14277.7|14273.2|14275.1|14269.1|185
1585284000000|2020-03-27 04:40:00|14275.8|14269.8|14274.7|14268.7|14276.5|14271.5|14273.6|14268.5|176
1585284300000|2020-03-27 04:45:00|14274.8|14268.8|14274.1|14268.1|14277.5|14272.4|14272.5|14267.8|181
1585284600000|2020-03-27 04:50:00|14274|14268|14274.5|14268.5|14274.8|14270.1|14272.6|14268|86
1585284900000|2020-03-27 04:55:00|14274.4|14268.4|14268.1|14265.1|14274.7|14268.8|14267.1|14262.8|194
1585285200000|2020-03-27 05:00:00|14267.9|14264.9|14263.7|14260.7|14268.4|14265.4|14262.3|14259.3|309
1585285500000|2020-03-27 05:05:00|14263.8|14260.8|14265.7|14259.7|14267.3|14263|14263.5|14259.4|184
1585285800000|2020-03-27 05:10:00|14265.8|14259.8|14264.5|14258.5|14266.9|14262.8|14261.7|14257.5|288
1585286100000|2020-03-27 05:15:00|14263.1|14260.1|14264.1|14261.1|14266.3|14262.7|14262.1|14257.8|258
1585286400000|2020-03-27 05:20:00|14264.2|14261.2|14264.4|14261.4|14265.8|14261.6|14260.9|14257.6|239
1585286700000|2020-03-27 05:25:00|14264.5|14261.5|14258.5|14252.5|14264.8|14261.8|14255.6|14251.4|311
1585287000000|2020-03-27 05:30:00|14258.4|14252.4|14260.9|14254.9|14261.9|14256.1|14257|14252.4|195
1585287300000|2020-03-27 05:35:00|14260.8|14254.8|14265|14259|14265.2|14259.2|14260.4|14254.4|145
1585287600000|2020-03-27 05:40:00|14265.1|14259.1|14264.2|14261.2|14267.6|14263.4|14263|14258|239
1585287900000|2020-03-27 05:45:00|14264.3|14261.3|14263.8|14257.8|14267.1|14262.5|14262.2|14257.4|170
1585288200000|2020-03-27 05:50:00|14263.7|14257.7|14256.5|14253.5|14264.4|14259.5|14256.4|14252.6|243
1585288500000|2020-03-27 05:55:00|14256.4|14253.4|14252.7|14249.7|14259.6|14255.1|14252.2|14249.2|386
1585288800000|2020-03-27 06:00:00|14252.6|14249.6|14251.4|14248.4|14258.4|14252.4|14250.9|14247.3|382
1585289100000|2020-03-27 06:05:00|14251.5|14248.5|14256.1|14250.1|14258.1|14253.6|14251.3|14247.3|319
1585289400000|2020-03-27 06:10:00|14256|14250|14264|14258|14268|14262|14254.7|14250|315
1585289700000|2020-03-27 06:15:00|14263.9|14257.9|14267.4|14261.4|14269.2|14263.2|14261.4|14255.4|323
1585290000000|2020-03-27 06:20:00|14267.3|14261.3|14264.1|14258.1|14267.7|14261.7|14257.6|14252.1|317
1585290300000|2020-03-27 06:25:00|14264.7|14258.7|14274.4|14268.4|14274.9|14268.9|14262|14256|313
1585290600000|2020-03-27 06:30:00|14274.2|14268.2|14279.3|14273.3|14281|14275|14269.8|14263.8|370
1585290900000|2020-03-27 06:35:00|14280.2|14274.2|14278.5|14272.5|14286.2|14280.1|14276.3|14271.6|284
1585291200000|2020-03-27 06:40:00|14278.4|14272.4|14276.5|14270.5|14278.7|14273.7|14271.1|14266.4|311
1585291500000|2020-03-27 06:45:00|14276.3|14270.3|14278|14272|14278.7|14272.7|14276|14269.9|247
1585291800000|2020-03-27 06:50:00|14277.9|14271.9|14275.6|14272.6|14281.2|14275.2|14275.4|14271.2|239
1585292100000|2020-03-27 06:55:00|14275.7|14272.7|14278|14275|14280.6|14276.4|14275.3|14271.2|279
1585292400000|2020-03-27 07:00:00|14277.8|14274.8|14280.8|14274.8|14281.6|14276.3|14275.6|14271.4|486
1585292700000|2020-03-27 07:05:00|14280.9|14274.9|14282.2|14276.2|14285.8|14279.8|14278.1|14272.1|475
1585293000000|2020-03-27 07:10:00|14282.3|14276.3|14284.9|14278.9|14285.5|14279.5|14279.8|14273.8|467
1585293300000|2020-03-27 07:15:00|14285|14279|14297.9|14291.9|14297.9|14291.9|14283.7|14277.7|684
1585293600000|2020-03-27 07:20:00|14297.7|14291.7|14304.3|14298.3|14304.8|14298.8|14297.3|14291.3|682
1585293900000|2020-03-27 07:25:00|14304.5|14298.5|14314.3|14308.3|14314.7|14308.7|14304|14298|521
1585294200000|2020-03-27 07:30:00|14314.1|14308.1|14321.8|14315.8|14322.4|14316.4|14313|14307.4|516
1585294500000|2020-03-27 07:35:00|14321.7|14315.7|14316.8|14310.8|14325.5|14319.5|14314.4|14309.8|518
1585294800000|2020-03-27 07:40:00|14318.5|14312.5|14318.6|14312.6|14320.6|14314.6|14314.1|14308.3|522
1585295100000|2020-03-27 07:45:00|14318.8|14312.8|14333.6|14327.6|14333.6|14327.6|14318.8|14312.8|538
1585295400000|2020-03-27 07:50:00|14333.4|14327.4|14322|14316|14333.4|14327.4|14319.8|14313.8|630
1585295700000|2020-03-27 07:55:00|14322.1|14316.1|14319.3|14313.3|14323.3|14318.2|14317.9|14312.8|505
1585296000000|2020-03-27 08:00:00|14319.2|14313.2|14316|14313|14321.1|14315.9|14315.6|14310.8|484
1585296300000|2020-03-27 08:05:00|14316.1|14313.1|14314.2|14311.2|14320.2|14315.2|14313.9|14310.5|451
1585296600000|2020-03-27 08:10:00|14314.4|14311.4|14315.5|14309.5|14316.8|14311.8|14312.1|14307.7|587
1585296900000|2020-03-27 08:15:00|14315.4|14309.4|14317.6|14311.6|14319.3|14314.8|14312.8|14308.3|646
1585297200000|2020-03-27 08:20:00|14317.4|14311.4|14320.3|14314.3|14320.3|14314.3|14316.9|14310.9|493
1585297500000|2020-03-27 08:25:00|14320.2|14314.2|14326.9|14320.9|14327.1|14321.1|14319.8|14313.8|557
1585297800000|2020-03-27 08:30:00|14326.8|14320.8|14334.3|14328.3|14334.8|14328.8|14326.7|14320.7|472
1585298100000|2020-03-27 08:35:00|14334.2|14328.2|14338.7|14332.7|14339.1|14333.1|14330.7|14326.2|479
1585298400000|2020-03-27 08:40:00|14338.6|14332.6|14332.5|14326.5|14338.8|14332.8|14332.3|14326.3|409
1585298700000|2020-03-27 08:45:00|14332.6|14326.6|14339.9|14333.9|14341.1|14335.1|14329.6|14325.4|561
1585299000000|2020-03-27 08:50:00|14339.8|14333.8|14359.4|14353.4|14362.7|14355.9|14339.8|14333.8|511
1585299300000|2020-03-27 08:55:00|14359.3|14353.3|14354.5|14348.5|14367.2|14361.2|14354.1|14348.1|615
1585299600000|2020-03-27 09:00:00|14354.6|14348.6|14350.3|14344.3|14354.7|14349.6|14349.2|14343.2|410
1585299900000|2020-03-27 09:05:00|14350.4|14344.4|14344.3|14341.3|14351.4|14347.2|14343.6|14337.6|475
1585300200000|2020-03-27 09:10:00|14344.4|14341.4|14348.9|14342.9|14350.7|14344.7|14344.3|14340|455
1585300500000|2020-03-27 09:15:00|14348.8|14342.8|14349|14346|14349.9|14346.1|14346.3|14341.6|348
1585300800000|2020-03-27 09:20:00|14348.9|14345.9|14350.1|14347.1|14351.4|14347.6|14348.6|14342.9|332
1585301100000|2020-03-27 09:25:00|14351|14348|14352.2|14346.2|14352.6|14348.4|14348.6|14342.7|450
1585301400000|2020-03-27 09:30:00|14352.1|14346.1|14352.7|14346.7|14353.1|14349.3|14349.8|14345.4|393
1585301700000|2020-03-27 09:35:00|14352.6|14346.6|14350.6|14344.6|14353.6|14348.9|14349.5|14343.5|374
1585302000000|2020-03-27 09:40:00|14350.7|14344.7|14350.1|14344.1|14351.3|14345.5|14347.9|14341.9|408
1585302300000|2020-03-27 09:45:00|14350|14344|14344.2|14338.2|14350.7|14345.7|14343.1|14337.1|360
1585302600000|2020-03-27 09:50:00|14344.1|14338.1|14332.8|14326.8|14344.2|14338.2|14332.7|14326.7|426
1585302900000|2020-03-27 09:55:00|14332.6|14326.6|14344.1|14338.1|14344.5|14338.5|14332.5|14326.5|531
1585303200000|2020-03-27 10:00:00|14343.9|14337.9|14338.1|14332.1|14346.1|14340.1|14337.5|14331.5|604
1585303500000|2020-03-27 10:05:00|14338.2|14332.2|14338.2|14332.2|14342.5|14336.5|14336.2|14329.7|477
1585303800000|2020-03-27 10:10:00|14338.1|14332.1|14339.2|14333.2|14341.2|14335.2|14337.4|14331.4|479
1585304100000|2020-03-27 10:15:00|14339.3|14333.3|14338.8|14332.8|14341.1|14335.1|14338.5|14332.5|408
1585304400000|2020-03-27 10:20:00|14339|14333|14333.4|14327.4|14339.1|14333.1|14332.3|14326.3|469
1585304700000|2020-03-27 10:25:00|14333.5|14327.5|14335|14329|14336.3|14330.3|14333.4|14327.4|457
1585305000000|2020-03-27 10:30:00|14334.9|14328.9|14335.5|14329.5|14338.1|14332.1|14334.5|14328.5|484
1585305300000|2020-03-27 10:35:00|14335.4|14329.4|14335|14329|14339.1|14333.1|14331.9|14325.9|633
1585305600000|2020-03-27 10:40:00|14334.9|14328.9|14334.4|14328.4|14337.4|14331.4|14334.1|14328.1|569
1585305900000|2020-03-27 10:45:00|14334.1|14328.1|14333.1|14327.1|14335.3|14329.3|14332.8|14326.8|438
1585306200000|2020-03-27 10:50:00|14333.3|14327.3|14338.1|14332.1|14338.5|14332.5|14332.2|14326.2|460
1585306500000|2020-03-27 10:55:00|14338.2|14332.2|14333.3|14327.3|14338.3|14332.3|14331.6|14325.6|433
1585306800000|2020-03-27 11:00:00|14333.2|14327.2|14337.3|14331.2|14337.8|14331.8|14333|14327|472
1585307100000|2020-03-27 11:05:00|14337.4|14331.3|14333.9|14327.9|14337.5|14331.5|14333.1|14327.1|429
1585307400000|2020-03-27 11:10:00|14333.8|14327.8|14327.9|14321.9|14334.1|14328.1|14325.3|14320.5|442
1585307700000|2020-03-27 11:15:00|14328|14322|14334.8|14328.8|14335.4|14329.5|14327.3|14321.5|425
1585308000000|2020-03-27 11:20:00|14335.2|14329.2|14335.8|14329.8|14338.8|14332.8|14334.4|14328.4|424
1585308300000|2020-03-27 11:25:00|14335.7|14329.7|14337.3|14331.3|14337.6|14331.6|14335.5|14329.5|320
1585308600000|2020-03-27 11:30:00|14337.2|14331.2|14329.3|14323.3|14338.1|14332.1|14329|14322.7|404
1585308900000|2020-03-27 11:35:00|14329.4|14323.4|14332.2|14326.2|14332.3|14326.3|14329.1|14323.1|394
1585309200000|2020-03-27 11:40:00|14332.3|14326.3|14334.7|14328.7|14334.9|14328.9|14331.9|14325.9|314
1585309500000|2020-03-27 11:45:00|14334.8|14328.8|14329.9|14323.9|14335.1|14329.1|14329.1|14323.1|356
1585309800000|2020-03-27 11:50:00|14329.7|14323.7|14333.7|14327.7|14334.9|14328.9|14329.4|14323.4|399
1585310100000|2020-03-27 11:55:00|14333.6|14327.6|14338.9|14332.9|14339.2|14334.7|14333.3|14327.3|459
1585310400000|2020-03-27 12:00:00|14339|14333|14339.8|14333.8|14343.7|14338.5|14338.1|14332.9|521
1585310700000|2020-03-27 12:05:00|14339.5|14333.5|14340.6|14334.6|14341.3|14335.2|14334.2|14328.2|707
1585311000000|2020-03-27 12:10:00|14340.7|14334.7|14340.4|14334.4|14342.1|14336.1|14338.5|14332.5|784
1585311300000|2020-03-27 12:15:00|14340.5|14334.5|14340|14334|14342|14336|14338.6|14332.6|842
1585311600000|2020-03-27 12:20:00|14339.9|14333.9|14333.6|14327.6|14339.9|14333.9|14331.6|14325.6|864
1585311900000|2020-03-27 12:25:00|14333.4|14327.4|14331.2|14325.2|14334.4|14328.4|14330.9|14324.9|521
1585312200000|2020-03-27 12:30:00|14331|14325|14341.9|14333.6|14342.2|14334.6|14330.6|14324.6|696
1585312500000|2020-03-27 12:35:00|14342|14334.1|14346.5|14340.5|14346.8|14340.8|14341.3|14333.2|399
1585312800000|2020-03-27 12:40:00|14346.6|14340.6|14351.4|14345.4|14352.3|14346.3|14346.6|14340.6|380
1585313100000|2020-03-27 12:45:00|14351.2|14345.2|14352|14346|14352.7|14346.7|14350.1|14344.1|499
1585313400000|2020-03-27 12:50:00|14352.1|14346.1|14353.4|14347.4|14353.6|14347.6|14351.2|14345.2|623
1585313700000|2020-03-27 12:55:00|14353|14347|14362|14356|14363.4|14357.4|14351.8|14346.5|441
1585314000000|2020-03-27 13:00:00|14362.1|14356.1|14361.1|14355.1|14362.7|14356.7|14354.1|14348.1|534
1585314300000|2020-03-27 13:05:00|14361|14355|14364|14358|14364.2|14358.2|14361|14355|521
1585314600000|2020-03-27 13:10:00|14363.9|14357.9|14362.3|14356.3|14364.6|14358.6|14361.9|14355.9|376
1585314900000|2020-03-27 13:15:00|14362.4|14356.4|14362.4|14356.4|14364|14358|14360.1|14354.1|378
1585315200000|2020-03-27 13:20:00|14362.5|14356.5|14358.8|14352.8|14363.8|14357.8|14358.3|14352.3|353
1585315500000|2020-03-27 13:25:00|14358.9|14352.9|14357.4|14350.2|14360|14353.9|14354.6|14348.6|399
1585315800000|2020-03-27 13:30:00|14357.6|14350.3|14355.2|14349.2|14359.6|14353.6|14354.9|14348.9|723
1585316100000|2020-03-27 13:35:00|14355.6|14349.6|14361.8|14355.8|14362.2|14356.2|14350|14344|542
1585316400000|2020-03-27 13:40:00|14361.9|14355.9|14365.5|14359.5|14366.5|14360.5|14357.5|14351.5|728
1585316700000|2020-03-27 13:45:00|14365.3|14359.3|14362.9|14356.9|14366.2|14360.2|14362.4|14356.4|535
1585317000000|2020-03-27 13:50:00|14363|14357|14358.2|14352.2|14363.1|14357.1|14353.2|14347.2|571
1585317300000|2020-03-27 13:55:00|14358.1|14352.1|14346.3|14340.3|14358.4|14352.4|14344.8|14338.8|389
1585317600000|2020-03-27 14:00:00|14347|14340.5|14339.7|14333.7|14352.8|14346.3|14337.3|14330.3|675
1585317900000|2020-03-27 14:05:00|14339.9|14333.9|14338.7|14332.7|14342.3|14336.3|14338.4|14332.4|770
1585318200000|2020-03-27 14:10:00|14336.5|14330.5|14333.5|14327.5|14341.1|14335.1|14330|14324|772
1585318500000|2020-03-27 14:15:00|14333.4|14327.4|14337.5|14331.5|14346.4|14340.4|14333.4|14327.4|757
1585318800000|2020-03-27 14:20:00|14337.6|14331.6|14342.2|14336.2|14346.3|14340.3|14336.4|14330.4|827
1585319100000|2020-03-27 14:25:00|14341.5|14335.5|14339.7|14333.7|14346.4|14340.4|14338|14332|861
1585319400000|2020-03-27 14:30:00|14339.6|14333.6|14346.6|14340.6|14347.3|14341.3|14339.2|14333.2|803
1585319700000|2020-03-27 14:35:00|14346.7|14340.7|14349.3|14343.3|14353.3|14347.3|14346.2|14340.2|766
1585320000000|2020-03-27 14:40:00|14349.2|14343.2|14354.1|14348.1|14358.9|14352.9|14347.8|14341.8|778
1585320300000|2020-03-27 14:45:00|14354.3|14348.3|14351.1|14345.1|14354.8|14348.8|14349.1|14343.1|640
1585320600000|2020-03-27 14:50:00|14351.4|14345.4|14341.5|14335.5|14352.9|14346.9|14340.2|14334.2|670
1585320900000|2020-03-27 14:55:00|14341.4|14335.4|14342.8|14336.8|14346|14339.1|14336.3|14330.3|471
1585321200000|2020-03-27 15:00:00|14344.3|14337.1|14335.8|14329.8|14344.3|14337.2|14335.7|14329.7|573
1585321500000|2020-03-27 15:05:00|14335.9|14329.9|14334.8|14328.8|14339.7|14333.7|14329.1|14323.1|445
1585321800000|2020-03-27 15:10:00|14335.1|14329.1|14333.7|14327.7|14335.7|14329.7|14326|14320|355
1585322100000|2020-03-27 15:15:00|14333.8|14327.8|14324|14318|14334|14328|14322.4|14316.4|295
1585322400000|2020-03-27 15:20:00|14324.1|14318.1|14319.7|14313.7|14330.6|14324.6|14318.2|14312.2|631
1585322700000|2020-03-27 15:25:00|14319.6|14313.6|14315.2|14309.2|14321.8|14315.8|14315.1|14309.1|814
1585323000000|2020-03-27 15:30:00|14315.4|14309.4|14319.8|14312.8|14326.8|14318.1|14312.4|14307.8|710
1585323300000|2020-03-27 15:35:00|14319.6|14313.1|14317.1|14311.1|14322.8|14315.7|14316|14310|729
1585323600000|2020-03-27 15:40:00|14317|14311|14319.4|14313.4|14322.9|14316.9|14316.7|14310.7|747
1585323900000|2020-03-27 15:45:00|14319.3|14313.3|14313.2|14307.2|14321.4|14315.4|14312.5|14306.5|772
1585324200000|2020-03-27 15:50:00|14313|14307|14311.7|14305.7|14313.5|14307.5|14307.8|14303.1|796
1585324500000|2020-03-27 15:55:00|14311.9|14305.9|14309.9|14303.9|14319.9|14313.9|14308.8|14302.8|716
1585324800000|2020-03-27 16:00:00|14310|14304|14305.4|14299.4|14312.2|14306.2|14304.2|14298.2|774
1585325100000|2020-03-27 16:05:00|14305.5|14299.5|14299.4|14293.4|14306.2|14300.2|14297.4|14291.4|813
1585325400000|2020-03-27 16:10:00|14299.6|14293.6|14293.6|14287.6|14301.1|14295.1|14292|14287.1|675
1585325700000|2020-03-27 16:15:00|14293.7|14287.7|14285.1|14279.1|14295.5|14289.5|14284.7|14278.7|508
1585326000000|2020-03-27 16:20:00|14284.4|14278.4|14289.5|14283.5|14290.2|14284.2|14283.8|14277.8|604
1585326300000|2020-03-27 16:25:00|14289.4|14283.4|14295.9|14289.3|14297.4|14291.1|14288.6|14282.8|638
1585326600000|2020-03-27 16:30:00|14295.7|14289.2|14289.9|14283.9|14296.2|14290.1|14289.4|14283.4|624
1585326900000|2020-03-27 16:35:00|14290.1|14284.1|14290.3|14284.3|14290.8|14284.8|14289.1|14283.1|512
1585327200000|2020-03-27 16:40:00|14290.2|14284.2|14291.1|14285.1|14291.5|14285.5|14289.3|14283.3|534
1585327500000|2020-03-27 16:45:00|14291.2|14285.2|14297.6|14291.6|14299.9|14293.9|14290.2|14284.2|717
1585327800000|2020-03-27 16:50:00|14297.2|14291.2|14294.7|14288.7|14300|14293.1|14292.9|14286.5|774
1585328100000|2020-03-27 16:55:00|14295.1|14289.1|14293|14287|14295.1|14289.1|14292.3|14286.3|541
1585328400000|2020-03-27 17:00:00|14292.8|14286.8|14286.1|14280.1|14293.6|14287.6|14284.8|14278.8|619
1585328700000|2020-03-27 17:05:00|14286|14280|14286|14280|14287.3|14281.3|14285.2|14279.2|338
1585329000000|2020-03-27 17:10:00|14285.8|14279.8|14287.2|14281.2|14287.3|14281.3|14285.4|14279.4|241
1585329300000|2020-03-27 17:15:00|14287.3|14281.3|14285.1|14279.1|14288.4|14282.4|14284.8|14278.8|274
1585329600000|2020-03-27 17:20:00|14285|14279|14286|14280|14286.3|14280.3|14284.9|14278.9|289
1585329900000|2020-03-27 17:25:00|14285.9|14279.9|14286.3|14280.3|14286.8|14280.8|14285.2|14279.2|253
1585330200000|2020-03-27 17:30:00|14286.2|14280.2|14285.4|14279.4|14286.5|14280.5|14284.8|14278.8|352
1585330500000|2020-03-27 17:35:00|14285.5|14279.5|14285.1|14279.1|14286.3|14281|14284|14278.3|287
1585330800000|2020-03-27 17:40:00|14284.7|14278.7|14283.8|14277.8|14285.2|14279.2|14276.5|14272|447
1585331100000|2020-03-27 17:45:00|14283.9|14277.9|14282|14276|14283.9|14277.9|14280.4|14274.4|742
1585331400000|2020-03-27 17:50:00|14282.1|14276.1|14278.3|14272.3|14282.2|14276.2|14277.5|14271.5|702
1585331700000|2020-03-27 17:55:00|14278.2|14272.2|14277.9|14271.9|14278.7|14272.7|14276.3|14270.3|528
1585332000000|2020-03-27 18:00:00|14278|14272|14276.8|14270.8|14278.3|14272.3|14275.3|14269.3|349
1585332300000|2020-03-27 18:05:00|14276.9|14270.9|14277.3|14271.3|14277.7|14271.7|14275.5|14269.5|315
1585332600000|2020-03-27 18:10:00|14277.1|14271.1|14276.6|14270.6|14278.7|14272.7|14275.2|14269.2|275
1585332900000|2020-03-27 18:15:00|14276.7|14270.7|14281.1|14275.1|14283.8|14277.8|14276.5|14270.5|331
1585333200000|2020-03-27 18:20:00|14281|14275|14283.9|14277.9|14284.1|14278.1|14279.7|14273.7|223
1585333500000|2020-03-27 18:25:00|14283.7|14277.7|14283.6|14277.6|14284.4|14278.4|14283|14277|327
1585333800000|2020-03-27 18:30:00|14283.5|14277.5|14276.9|14270.9|14283.8|14277.8|14276.5|14270.5|270
1585334100000|2020-03-27 18:35:00|14277|14271|14277|14271|14277.8|14271.8|14276.4|14270.4|258
1585334400000|2020-03-27 18:40:00|14277.1|14271.1|14276.8|14270.8|14277.6|14271.6|14275|14269|170
1585334700000|2020-03-27 18:45:00|14276.4|14270.4|14278.6|14272.6|14280.2|14274.2|14276.3|14270.3|268
1585335000000|2020-03-27 18:50:00|14278.8|14272.8|14278.3|14272.3|14279.4|14273.4|14277.6|14271.6|424
1585335300000|2020-03-27 18:55:00|14278.1|14272.1|14269|14263|14278.2|14272.2|14267.6|14261.6|667
1585335600000|2020-03-27 19:00:00|14268.8|14262.8|14269.7|14263.7|14270.1|14264.1|14268.2|14262.2|255
1585335900000|2020-03-27 19:05:00|14269.5|14263.5|14270.9|14264.9|14271.9|14265.9|14268.9|14262.9|217
1585336200000|2020-03-27 19:10:00|14271|14265|14267.2|14261.2|14271.2|14265.2|14267.2|14261.2|370
1585336500000|2020-03-27 19:15:00|14267.5|14261.5|14263.1|14257.1|14267.8|14261.8|14262.4|14256.4|302
1585336800000|2020-03-27 19:20:00|14263|14257|14262.2|14256.2|14264.2|14258.2|14261.4|14255.4|574
1585337100000|2020-03-27 19:25:00|14262.3|14256.3|14260.4|14254.4|14263.2|14257.2|14258.9|14252.9|571
1585337400000|2020-03-27 19:30:00|14260.6|14254.6|14261.3|14255.3|14262.9|14256.9|14260.3|14254.3|579
1585337700000|2020-03-27 19:35:00|14261.4|14255.4|14262.5|14256.5|14262.9|14256.9|14260.2|14254.2|550
1585338000000|2020-03-27 19:40:00|14262.4|14256.4|14267|14261|14272.4|14263.5|14261.1|14255.1|947
1585338300000|2020-03-27 19:45:00|14266.9|14260.9|14271|14265|14272.2|14266.2|14265.9|14258.9|750
1585338600000|2020-03-27 19:50:00|14271.2|14265.2|14278.6|14272.6|14281.4|14274.7|14270.4|14264.2|707
1585338900000|2020-03-27 19:55:00|14278.5|14272.5|14276.4|14270.3|14280.8|14272.7|14274.7|14267.5|896
1585339200000|2020-03-27 20:00:00|14276.5|14269.9|14276|14269|14278.8|14272.8|14275.4|14266.6|262
1585339500000|2020-03-27 20:05:00|14276.3|14268.7|14276.2|14268.6|14278.4|14270|14275.5|14267.1|179
1585339800000|2020-03-27 20:10:00|14276.1|14268.8|14275.5|14269.5|14278.5|14269.6|14275.4|14267.1|126
1585340100000|2020-03-27 20:15:00|14276.8|14268|14272.9|14266.6|14276.8|14269.6|14272.4|14265|103
1585340400000|2020-03-27 20:20:00|14273.1|14266.4|14274.5|14268.5|14275.9|14268.8|14272.3|14266.2|52
1585340700000|2020-03-27 20:25:00|14274.4|14268.4|14274.3|14268.3|14276.8|14270.7|14270.8|14264.8|92
1585341000000|2020-03-27 20:30:00|14273.9|14267.9|14276.3|14270.3|14278.7|14271.8|14273.7|14266.7|180
1585341300000|2020-03-27 20:35:00|14276.1|14270.1|14275.6|14267.2|14278.5|14270.4|14273.9|14265.3|136
1585341600000|2020-03-27 20:40:00|14275.2|14267.4|14275.5|14269.5|14278.3|14270|14274|14266.2|342
1585341900000|2020-03-27 20:45:00|14275.4|14269.4|14276.7|14267.3|14280.4|14274.4|14274.9|14266|118
1585342200000|2020-03-27 20:50:00|14277.6|14266.7|14282.3|14271.3|14287.6|14277.1|14274.5|14266.2|154
1585342500000|2020-03-27 20:55:00|14282.2|14271.2|14276.7|14265.7|14282.2|14271.2|14273.6|14262.6|136
1585512000000|2020-03-29 20:00:00|14280|14263|14280|14263|14280|14263|14280|14263|1
1585514100000|2020-03-29 20:35:00|14280.1|14263.1|14280|14263|14281.8|14264.8|14280|14263|7
1585514400000|2020-03-29 20:40:00|14282.4|14265.4|14281.2|14269.8|14283.7|14269.8|14281.2|14264.4|11
1585514700000|2020-03-29 20:45:00|14281.6|14268.4|14281.2|14269.8|14281.6|14269.8|14281.2|14265.6|8
1585515000000|2020-03-29 20:50:00|14281.6|14265.4|14281.6|14265.6|14283.2|14271.7|14281.2|14265.4|18
1585515300000|2020-03-29 20:55:00|14283.2|14271.7|14281.6|14265.6|14283.2|14271.7|14281.6|14265.4|19
1585515600000|2020-03-29 21:00:00|14280.5|14269.9|14283.9|14270.9|14285.9|14270.9|14280.5|14265.2|29
1585515900000|2020-03-29 21:05:00|14282|14267.4|14282.6|14266|14283.9|14270.9|14282|14265.9|30
1585516200000|2020-03-29 21:10:00|14280.5|14270.4|14282.2|14268.5|14282.9|14270.4|14280.5|14266.1|20
1585516500000|2020-03-29 21:15:00|14282.8|14266.4|14283.5|14266.8|14283.6|14270.3|14281.2|14265.3|44
1585516800000|2020-03-29 21:20:00|14282.4|14268.8|14282.6|14270.1|14283.6|14272.2|14281.7|14264.7|94
1585517100000|2020-03-29 21:25:00|14282.7|14269.9|14283.9|14267.1|14284.2|14270.1|14280.1|14263.1|104
1585517400000|2020-03-29 21:30:00|14284|14267|14283.1|14266.2|14284.2|14269.3|14281.9|14264.9|105
1585517700000|2020-03-29 21:35:00|14282|14268.6|14284.3|14267.3|14284.3|14269.7|14281.9|14266.2|106
1585518000000|2020-03-29 21:40:00|14282.7|14268.4|14284.1|14267.4|14284.2|14269.8|14281.3|14266.2|101
1585518300000|2020-03-29 21:45:00|14283.7|14266.7|14283.6|14267.5|14284.2|14269.6|14281.8|14265.2|186
1585518600000|2020-03-29 21:50:00|14282.6|14267.3|14282.9|14269.5|14283.9|14271.5|14281.4|14265.2|141
1585518900000|2020-03-29 21:55:00|14282.6|14270.8|14284.9|14269.2|14288|14275.2|14281.2|14266|202
1585519200000|2020-03-29 22:00:00|14285.7|14268.7|14284.1|14272.8|14286.6|14274|14282.1|14267.1|386
1585519500000|2020-03-29 22:05:00|14284|14273|14283.4|14274|14286.5|14274.6|14280.6|14271.4|295
1585519800000|2020-03-29 22:10:00|14282.6|14274.2|14282.6|14274.9|14286|14275.8|14280.9|14272.9|243
1585520100000|2020-03-29 22:15:00|14282.5|14274.8|14283.4|14277.4|14284.4|14277.6|14282|14274.2|347
1585520400000|2020-03-29 22:20:00|14283.5|14277.5|14287.8|14281.8|14288.4|14282.4|14283.4|14276|176
1585520700000|2020-03-29 22:25:00|14288.2|14282.2|14287.4|14281.4|14289.7|14285|14286.8|14280.8|231
1585521000000|2020-03-29 22:30:00|14287.3|14281.3|14287.1|14281.1|14287.9|14281.9|14283.1|14277.1|456
1585521300000|2020-03-29 22:35:00|14287.2|14281.2|14288|14282|14288.4|14282.4|14284.9|14278.8|414
1585521600000|2020-03-29 22:40:00|14287.8|14281.8|14290.3|14284.3|14290.9|14284.9|14285.3|14279.3|431
1585521900000|2020-03-29 22:45:00|14290.2|14284.2|14291.7|14285.7|14291.8|14285.8|14288.9|14282.2|288
1585522200000|2020-03-29 22:50:00|14291.9|14285.9|14291.9|14285.9|14292.9|14286.9|14288.8|14282.3|316
1585522500000|2020-03-29 22:55:00|14292|14285.8|14289.7|14283.7|14294|14286.3|14288.4|14281.5|352
1585522800000|2020-03-29 23:00:00|14289.3|14283.3|14293|14287|14294.1|14288.2|14289|14283|277
1585523100000|2020-03-29 23:05:00|14293.1|14287.1|14289.2|14283.2|14294.5|14289.6|14287.2|14280.9|375
1585523400000|2020-03-29 23:10:00|14289.1|14283.1|14290|14284|14291.6|14284.9|14285.2|14278.9|420
1585523700000|2020-03-29 23:15:00|14290.1|14284.1|14292.2|14286.2|14293.6|14287.6|14289|14283|272
1585524000000|2020-03-29 23:20:00|14292.4|14286.4|14289.7|14283.7|14292.4|14286.4|14288.8|14282.8|301
1585524300000|2020-03-29 23:25:00|14289.6|14283.6|14293.8|14287.8|14294|14288|14288|14282|340
1585524600000|2020-03-29 23:30:00|14293.7|14287.7|14293.7|14287.7|14295.2|14289.2|14293|14286.5|226
1585524900000|2020-03-29 23:35:00|14293.6|14287.6|14293.3|14287.3|14294.2|14288.2|14292.6|14286.6|105
1585525200000|2020-03-29 23:40:00|14293.2|14287.2|14294.5|14288.5|14294.9|14288.9|14291.6|14285.6|147
1585525500000|2020-03-29 23:45:00|14294.4|14288.4|14291.5|14285.5|14294.5|14288.5|14289.4|14283.4|339
1585525800000|2020-03-29 23:50:00|14291.6|14285.6|14294.9|14288.9|14295.8|14289.8|14286.7|14280.7|436
1585526100000|2020-03-29 23:55:00|14295.1|14289.1|14296.7|14287.6|14302.6|14293.6|14294.1|14287.6|358
1585526400000|2020-03-30 00:00:00|14298.3|14289.9|14228.6|14222.6|14299|14292|14218.5|14212.5|746
1585526700000|2020-03-30 00:05:00|14228.7|14222.7|14248.4|14242.4|14259.8|14250.5|14228.6|14222.1|633
1585527000000|2020-03-30 00:10:00|14248.3|14242.3|14259.2|14253.2|14265.4|14257.6|14238.1|14229.7|585
1585527300000|2020-03-30 00:15:00|14259.1|14253.1|14254.4|14248.4|14259.6|14253.6|14253.1|14247.1|409
1585527600000|2020-03-30 00:20:00|14254.5|14248.5|14254.5|14248.5|14255|14250.7|14247.5|14243|415
1585527900000|2020-03-30 00:25:00|14254.4|14248.4|14249.2|14243.2|14254.9|14249.8|14245.1|14239.1|417
1585528200000|2020-03-30 00:30:00|14249.1|14243.1|14255.4|14249.4|14257.5|14251.5|14246.5|14242.1|512
1585528500000|2020-03-30 00:35:00|14255.2|14249.2|14290.6|14284.6|14294.8|14288.8|14255.1|14249.2|585
1585528800000|2020-03-30 00:40:00|14291.3|14285.3|14282.8|14276.8|14291.3|14285.3|14278.5|14272.5|557
1585529100000|2020-03-30 00:45:00|14282.9|14276.9|14297.2|14291.2|14297.8|14291.8|14282.3|14276.3|527
1585529400000|2020-03-30 00:50:00|14297|14291|14298.5|14292.5|14300|14294.8|14290.5|14284.5|615
1585529700000|2020-03-30 00:55:00|14298.6|14292.6|14296.7|14290.7|14298.8|14293.5|14288|14282|614
1585530000000|2020-03-30 01:00:00|14296.6|14290.6|14280.9|14274.9|14296.6|14290.6|14275.9|14269.9|589
1585530300000|2020-03-30 01:05:00|14281|14275|14288.6|14282.6|14294.1|14288.1|14277.2|14271.2|646
1585530600000|2020-03-30 01:10:00|14288.5|14282.5|14284.4|14278|14291.3|14285.3|14281.9|14275.9|569
1585530900000|2020-03-30 01:15:00|14284.3|14278.2|14280.8|14274.8|14285|14279|14278.9|14272.9|443
1585531200000|2020-03-30 01:20:00|14280.9|14274.9|14276|14270|14280.9|14276.4|14274.2|14268.2|358
1585531500000|2020-03-30 01:25:00|14275.9|14269.9|14274.2|14268.2|14279.4|14273.4|14270.7|14264.7|548
1585531800000|2020-03-30 01:30:00|14274.1|14268.1|14274.8|14268.8|14275.1|14269.1|14269.2|14263.2|562
1585532100000|2020-03-30 01:35:00|14274.9|14268.9|14276.1|14270.1|14278.8|14272.8|14273.8|14267.8|448
1585532400000|2020-03-30 01:40:00|14276|14270|14276.7|14270.7|14278.5|14272.5|14272|14266|508
1585532700000|2020-03-30 01:45:00|14276|14270|14287.3|14281.3|14288.8|14282.8|14276|14270|363
1585533000000|2020-03-30 01:50:00|14288.6|14282.6|14277.6|14271.6|14288.6|14282.6|14276.2|14270.2|457
1585533300000|2020-03-30 01:55:00|14277.7|14271.7|14280.5|14274.5|14283|14277|14276|14270|365
1585533600000|2020-03-30 02:00:00|14280.4|14274.4|14277.3|14271.3|14281.3|14275.3|14275.5|14269.5|444
1585533900000|2020-03-30 02:05:00|14277.4|14271.4|14285.4|14279.4|14289.1|14283.1|14276.6|14270.6|497
1585534200000|2020-03-30 02:10:00|14285.5|14279.5|14281.7|14275.7|14285.5|14279.5|14279.6|14273.6|463
1585534500000|2020-03-30 02:15:00|14282|14276|14281.8|14275.8|14284.2|14278.2|14278.5|14272.5|348
1585534800000|2020-03-30 02:20:00|14281.6|14275.6|14282|14276|14284.8|14278.8|14280.5|14274.5|371
1585535100000|2020-03-30 02:25:00|14282.2|14276.2|14275.4|14269.4|14282.5|14276.5|14273|14265.3|318
1585535400000|2020-03-30 02:30:00|14275.3|14269.3|14277|14271|14277.2|14272.6|14273.9|14267.9|355
1585535700000|2020-03-30 02:35:00|14277.2|14271.2|14276.4|14270.4|14277.2|14271.2|14275.5|14269.5|317
1585536000000|2020-03-30 02:40:00|14276.6|14270.6|14276.6|14270.6|14277.1|14272.6|14274|14268.5|323
1585536300000|2020-03-30 02:45:00|14276.8|14270.8|14275.3|14272.3|14278.2|14273.2|14274.8|14269.7|323
1585536600000|2020-03-30 02:50:00|14275.5|14272.5|14275.7|14272.7|14277.7|14272.9|14274.8|14270.6|206
1585536900000|2020-03-30 02:55:00|14275.8|14272.8|14274.9|14268.9|14278|14273.5|14272.1|14267.4|266
1585537200000|2020-03-30 03:00:00|14274.8|14268.8|14273.8|14270.8|14277.5|14271.5|14273.5|14268.5|313
1585537500000|2020-03-30 03:05:00|14273.7|14270.7|14273.8|14270.8|14276.2|14271.1|14271.9|14268|276
1585537800000|2020-03-30 03:10:00|14273.7|14270.7|14274.5|14268.5|14275.5|14271.1|14273.3|14268.5|291
1585538100000|2020-03-30 03:15:00|14274.6|14268.6|14276|14270|14276|14270|14270.2|14264.2|392
1585538400000|2020-03-30 03:20:00|14275.9|14269.9|14268.2|14262.2|14281.5|14275.5|14266.5|14260.4|374
1585538700000|2020-03-30 03:25:00|14268.1|14262.1|14273.1|14267.1|14277.1|14271.1|14267.9|14261.9|348
1585539000000|2020-03-30 03:30:00|14273|14267|14272.5|14266.5|14277.5|14271.5|14271.2|14265.2|415
1585539300000|2020-03-30 03:35:00|14272.4|14266.4|14270.1|14267.1|14272.4|14267.3|14269.5|14265|198
1585539600000|2020-03-30 03:40:00|14270.2|14267.2|14260.1|14254.1|14272.4|14268|14259.7|14253.7|333
1585539900000|2020-03-30 03:45:00|14260.3|14254.3|14264|14258|14266.9|14260.9|14259.6|14254|405
1585540200000|2020-03-30 03:50:00|14263.9|14257.9|14262.5|14256.5|14265|14259|14261.3|14255.3|296
1585540500000|2020-03-30 03:55:00|14262.7|14256.7|14263.3|14257.3|14264.1|14258.1|14261.1|14255.1|256
1585540800000|2020-03-30 04:00:00|14263.6|14257.6|14258.7|14255.7|14264|14259.3|14258.1|14253.7|246
1585541100000|2020-03-30 04:05:00|14258.6|14255.6|14259.1|14256.1|14263.3|14258.8|14258.4|14255.3|213
1585541400000|2020-03-30 04:10:00|14259|14256|14259.1|14256.1|14261.2|14256.5|14256.8|14252.6|191
1585541700000|2020-03-30 04:15:00|14259.2|14256.2|14257|14254|14263.2|14257.2|14256.8|14252.5|401
1585542000000|2020-03-30 04:20:00|14257.1|14254.1|14257.2|14254.2|14260.6|14255.9|14256.7|14252.7|284
1585542300000|2020-03-30 04:25:00|14257.1|14254.1|14264|14258|14264.5|14260.9|14256.9|14253.9|293
1585542600000|2020-03-30 04:30:00|14263.8|14257.8|14267.3|14264.3|14268.9|14264.6|14262.7|14257.1|277
1585542900000|2020-03-30 04:35:00|14267.2|14264.2|14265.6|14259.6|14267.9|14264.9|14261.3|14257.3|235
1585543200000|2020-03-30 04:40:00|14266.4|14260.4|14260|14257|14266.4|14260.4|14259.4|14253.6|298
1585543500000|2020-03-30 04:45:00|14259.9|14256.9|14260.6|14254.6|14262.6|14258.6|14258.5|14253.7|251
1585543800000|2020-03-30 04:50:00|14260.5|14254.5|14258.9|14252.9|14260.7|14255.9|14257.7|14252.8|235
1585544100000|2020-03-30 04:55:00|14258.8|14252.8|14256.9|14253.9|14259.6|14255.3|14256.6|14252.5|239
1585544400000|2020-03-30 05:00:00|14256.8|14253.8|14256.1|14253.1|14257.9|14254.5|14255.6|14251.3|284
1585544700000|2020-03-30 05:05:00|14256.2|14253.2|14254.8|14251.8|14259.1|14254.5|14254.2|14251.2|268
1585545000000|2020-03-30 05:10:00|14254.9|14251.9|14254.8|14251.8|14256.7|14252.5|14254.2|14250.2|272
1585545300000|2020-03-30 05:15:00|14254.7|14251.7|14262.8|14256.8|14264.8|14258.8|14254.6|14250.2|519
1585545600000|2020-03-30 05:20:00|14262.7|14256.7|14266.2|14260.2|14267|14262.3|14261.7|14255.7|473
1585545900000|2020-03-30 05:25:00|14266.3|14260.3|14263.8|14257.8|14266.9|14261.7|14263.5|14257.5|342
1585546200000|2020-03-30 05:30:00|14263.9|14257.9|14261|14255|14263.9|14257.9|14259.8|14254.5|252
1585546500000|2020-03-30 05:35:00|14259.9|14253.9|14256.4|14250.4|14261.5|14255.7|14254.2|14249.5|428
1585546800000|2020-03-30 05:40:00|14255.3|14252.3|14257.1|14254.1|14258.9|14254.4|14254.5|14249.8|393
1585547100000|2020-03-30 05:45:00|14257.2|14254.2|14257.5|14254.5|14259.9|14255.7|14255.5|14251.5|425
1585547400000|2020-03-30 05:50:00|14257.4|14254.4|14257.8|14254.8|14259.8|14255.9|14256.6|14252.6|326
1585547700000|2020-03-30 05:55:00|14257.9|14254.9|14254|14251|14258.8|14254.9|14253.4|14249.3|388
1585548000000|2020-03-30 06:00:00|14254.2|14251.2|14257.7|14251.7|14260|14255.6|14252.5|14249.4|613
1585548300000|2020-03-30 06:05:00|14257.6|14251.6|14262.7|14256.7|14263.1|14257.1|14255.4|14250.7|554
1585548600000|2020-03-30 06:10:00|14262.8|14256.8|14263.4|14257.4|14263.5|14257.5|14257.5|14252.4|435
1585548900000|2020-03-30 06:15:00|14263.6|14257.6|14261.6|14255.6|14267.5|14263.3|14260.8|14254.8|431
1585549200000|2020-03-30 06:20:00|14261.7|14255.7|14260.4|14254.4|14262.2|14256.2|14259.4|14253.4|502
1585549500000|2020-03-30 06:25:00|14260.9|14254.9|14265|14259|14271.2|14265.2|14259.7|14253.7|349
1585549800000|2020-03-30 06:30:00|14265.1|14259.1|14269.5|14263.5|14269.6|14263.6|14264.9|14258.9|309
1585550100000|2020-03-30 06:35:00|14269.6|14263.6|14271.4|14265.4|14275.3|14269.3|14266.7|14260.7|478
1585550400000|2020-03-30 06:40:00|14271.8|14265.8|14271.1|14265.1|14275.7|14269.7|14270.5|14264.5|532
1585550700000|2020-03-30 06:45:00|14271.5|14265.5|14266.6|14260.6|14271.8|14265.8|14264.1|14258.1|618
1585551000000|2020-03-30 06:50:00|14266.7|14260.7|14265.9|14259.9|14269.8|14263.8|14265|14259|525
1585551300000|2020-03-30 06:55:00|14265.8|14259.8|14275.8|14269.8|14276.6|14270.6|14265.6|14259.6|494
1585551600000|2020-03-30 07:00:00|14275.6|14269.6|14270.1|14264.1|14276.6|14270.6|14267|14261|462
1585551900000|2020-03-30 07:05:00|14269.8|14263.8|14271|14265|14272.7|14266.7|14269.6|14263.2|333
1585552200000|2020-03-30 07:10:00|14270.9|14264.9|14281.4|14275.4|14284.9|14278.9|14267.8|14261.8|667
1585552500000|2020-03-30 07:15:00|14281.5|14275.5|14280.4|14274.4|14287.1|14282.5|14280.1|14274.1|525
1585552800000|2020-03-30 07:20:00|14280.5|14274.5|14280.7|14274.7|14282.5|14276.5|14271.5|14266.4|574
1585553100000|2020-03-30 07:25:00|14280.8|14274.8|14280|14274|14283|14277|14277.4|14271.4|565
1585553400000|2020-03-30 07:30:00|14279.9|14273.9|14281.7|14275.7|14285.8|14279.8|14278.3|14272.3|629
1585553700000|2020-03-30 07:35:00|14281.6|14275.6|14282.1|14276.1|14287.5|14282|14281.3|14275.3|519
1585554000000|2020-03-30 07:40:00|14282.2|14276.2|14276.4|14270.4|14282.6|14276.6|14275|14269|469
1585554300000|2020-03-30 07:45:00|14276.3|14270.3|14274.1|14268.1|14281.2|14275.2|14273.9|14267.9|595
1585554600000|2020-03-30 07:50:00|14274.3|14268.3|14271.9|14265.9|14274.7|14268.7|14271|14265|399
1585554900000|2020-03-30 07:55:00|14271.8|14265.8|14279.5|14273.5|14286.8|14280.8|14271.4|14265.4|561
1585555200000|2020-03-30 08:00:00|14279.6|14273.6|14280.5|14274.5|14282.5|14276.5|14277.8|14272.8|274
1585555500000|2020-03-30 08:05:00|14280.7|14274.7|14277.5|14271.5|14280.8|14276.4|14276.1|14270.1|257
1585555800000|2020-03-30 08:10:00|14277.4|14271.4|14282.2|14276.2|14284.5|14278.5|14277.3|14271.3|369
1585556100000|2020-03-30 08:15:00|14282.3|14276.3|14283|14277|14286.5|14280.5|14281.4|14275.4|591
1585556400000|2020-03-30 08:20:00|14283.1|14277.1|14284.7|14278.7|14286|14280|14282|14276|541
1585556700000|2020-03-30 08:25:00|14284.9|14278.9|14286.4|14280.4|14286.8|14280.8|14284.5|14278.5|305
1585557000000|2020-03-30 08:30:00|14286.3|14280.3|14276.3|14270.3|14286.6|14280.9|14273.6|14268.7|424
1585557300000|2020-03-30 08:35:00|14276.2|14270.2|14278.9|14272.9|14283.8|14277.8|14276.1|14270.1|515
1585557600000|2020-03-30 08:40:00|14278.8|14272.8|14275.2|14269.2|14280.1|14275.6|14273.5|14268.8|420
1585557900000|2020-03-30 08:45:00|14274.6|14268.6|14260|14254|14275|14270|14259.7|14253.7|457
1585558200000|2020-03-30 08:50:00|14260.2|14254.2|14256.6|14250.6|14264.4|14258.4|14256|14250|561
1585558500000|2020-03-30 08:55:00|14256.4|14250.4|14258.3|14252.3|14259.5|14253.5|14255.1|14249.1|426
1585558800000|2020-03-30 09:00:00|14258.1|14252.1|14255.6|14252.6|14258.5|14252.9|14252.6|14248.2|406
1585559100000|2020-03-30 09:05:00|14255.4|14252.4|14254.7|14248.7|14257.7|14253|14251.5|14247.8|349
1585559400000|2020-03-30 09:10:00|14254.8|14248.8|14256.7|14250.7|14257.4|14253|14252.7|14248.1|396
1585559700000|2020-03-30 09:15:00|14256.8|14250.8|14258.7|14251.6|14260|14254|14254.7|14249.9|309
1585560000000|2020-03-30 09:20:00|14258.4|14252.4|14256.5|14250.5|14259.7|14253.7|14255.9|14249.9|411
1585560300000|2020-03-30 09:25:00|14256.6|14250.6|14256.1|14253.1|14257.9|14254|14253.8|14249.1|393
1585560600000|2020-03-30 09:30:00|14256.2|14253.2|14257.9|14251.9|14259.6|14254.5|14255.8|14251.3|356
1585560900000|2020-03-30 09:35:00|14257.8|14251.8|14259.8|14253.8|14262.3|14256.3|14257|14251|432
1585561200000|2020-03-30 09:40:00|14259.9|14253.9|14254.4|14248.4|14260.1|14254.1|14252.7|14248.1|591
1585561500000|2020-03-30 09:45:00|14254.6|14248.6|14253.6|14247.6|14256|14252.1|14252.4|14246.9|437
1585561800000|2020-03-30 09:50:00|14253.5|14247.5|14251.7|14248.7|14253.8|14249.2|14251.3|14247.1|272
1585562100000|2020-03-30 09:55:00|14251.6|14248.6|14255.2|14252.2|14256.3|14252.2|14251.5|14247.3|287
1585562400000|2020-03-30 10:00:00|14255.1|14252.1|14256.6|14250.6|14257.5|14252.3|14253.8|14249.2|310
1585562700000|2020-03-30 10:05:00|14256.9|14250.9|14261.2|14255.2|14261.6|14255.6|14256.4|14250.4|432
1585563000000|2020-03-30 10:10:00|14261.3|14255.3|14260.1|14254.1|14262.7|14256.7|14256.9|14250.9|499
1585563300000|2020-03-30 10:15:00|14260|14254|14265.4|14259.4|14272.4|14265.4|14259.9|14253.9|574
1585563600000|2020-03-30 10:20:00|14265.3|14259.3|14265.8|14259.8|14267.1|14261.1|14265.2|14259.2|218
1585563900000|2020-03-30 10:25:00|14265.9|14259.9|14265.5|14259.5|14266.8|14262.1|14261.6|14257.2|261
1585564200000|2020-03-30 10:30:00|14265.4|14259.4|14271.6|14265.6|14273.2|14267|14264.8|14258.8|633
1585564500000|2020-03-30 10:35:00|14271.8|14265.8|14266.5|14260.5|14272.2|14266.2|14266.1|14260.1|346
1585564800000|2020-03-30 10:40:00|14266.4|14260.4|14262.2|14256.2|14267|14261|14261.7|14255.7|329
1585565100000|2020-03-30 10:45:00|14262.3|14256.3|14262.4|14256.4|14263.1|14257.1|14261.7|14255.7|288
1585565400000|2020-03-30 10:50:00|14262.5|14256.5|14262.5|14256.5|14263.5|14257.5|14261.7|14255.7|233
1585565700000|2020-03-30 10:55:00|14262.6|14256.6|14264.4|14258.4|14265.4|14259.4|14262.2|14256.2|375
1585566000000|2020-03-30 11:00:00|14264.7|14258.7|14265.2|14259.2|14265.2|14259.2|14261.7|14255.7|421
1585566300000|2020-03-30 11:05:00|14265|14259|14260.2|14254.2|14265.4|14259.4|14258.6|14252.6|352
1585566600000|2020-03-30 11:10:00|14260.1|14254.1|14261.3|14255.3|14261.5|14255.5|14259.7|14253.7|314
1585566900000|2020-03-30 11:15:00|14261.4|14255.4|14262|14256|14262.3|14257.3|14260.3|14254.9|338
1585567200000|2020-03-30 11:20:00|14262.1|14256.1|14269.8|14263.8|14271.3|14265.3|14261.2|14255.2|485
1585567500000|2020-03-30 11:25:00|14270.6|14264.6|14272.3|14266.3|14272.6|14266.6|14269.8|14263.5|391
1585567800000|2020-03-30 11:30:00|14272.2|14266.2|14266.1|14260.1|14272.3|14266.3|14266|14260|247
1585568100000|2020-03-30 11:35:00|14266.3|14260.3|14266.4|14260.1|14268.5|14262.5|14265.2|14258.2|371
1585568400000|2020-03-30 11:40:00|14265.7|14259.5|14264.9|14257.9|14266.6|14260.6|14263.6|14256.7|262
1585568700000|2020-03-30 11:45:00|14264.8|14258.1|14256.6|14250.6|14265.5|14258.5|14256.1|14250.1|367
1585569000000|2020-03-30 11:50:00|14255.9|14249.9|14249.5|14243.5|14258|14252|14249.2|14243.2|420
1585569300000|2020-03-30 11:55:00|14249.4|14243.4|14254.3|14248.3|14255.8|14249.8|14248.2|14242.2|318
1585569600000|2020-03-30 12:00:00|14255.4|14249.4|14262.5|14256.5|14263.7|14257.7|14254.2|14248.2|461
1585569900000|2020-03-30 12:05:00|14262.8|14256.8|14254.3|14248.3|14263.3|14257.3|14251.7|14245.7|469
1585570200000|2020-03-30 12:10:00|14254.1|14248.1|14260.1|14254.1|14265.2|14259.2|14253.8|14247.8|682
1585570500000|2020-03-30 12:15:00|14260|14254|14261|14255|14261.5|14255.5|14258.9|14252.9|541
1585570800000|2020-03-30 12:20:00|14260.7|14254.7|14258.4|14252.4|14262.7|14256.7|14258.2|14252.2|455
1585571100000|2020-03-30 12:25:00|14258.6|14252.6|14255.4|14249.4|14258.7|14252.7|14253.2|14247.2|589
1585571400000|2020-03-30 12:30:00|14255.5|14249.5|14253.9|14247.9|14255.9|14249.9|14253.3|14247.3|295
1585571700000|2020-03-30 12:35:00|14254|14248|14253.9|14247.9|14255.1|14248.6|14251.9|14245.9|323
1585572000000|2020-03-30 12:40:00|14254|14248|14254.3|14248.3|14255.4|14249.4|14253.4|14247.4|358
1585572300000|2020-03-30 12:45:00|14254.4|14248.4|14255.2|14249.2|14255.9|14249.9|14254.2|14248.2|439
1585572600000|2020-03-30 12:50:00|14255.1|14249.1|14251.5|14245.5|14256.1|14250.1|14250.8|14244.8|460
1585572900000|2020-03-30 12:55:00|14251.7|14245.7|14258|14252|14259.5|14253.5|14251.2|14245.5|500
1585573200000|2020-03-30 13:00:00|14258.2|14252.2|14250.4|14244.4|14259.5|14253.5|14250.4|14244.4|759
1585573500000|2020-03-30 13:05:00|14250.6|14244.6|14248|14242|14251|14245|14241.8|14237.5|719
1585573800000|2020-03-30 13:10:00|14247.7|14241.7|14244.1|14238.1|14252|14246|14243.8|14237.8|667
1585574100000|2020-03-30 13:15:00|14244.2|14238.2|14247|14241|14250.3|14244.3|14244|14238|556
1585574400000|2020-03-30 13:20:00|14247.1|14241.1|14242.7|14236.7|14247.9|14241.9|14240.9|14236.4|434
1585574700000|2020-03-30 13:25:00|14242.6|14236.6|14244.4|14238.4|14245|14239.9|14240.7|14236.2|528
1585575000000|2020-03-30 13:30:00|14244.2|14238.2|14243.2|14237.2|14247|14241|14241.4|14236.5|536
1585575300000|2020-03-30 13:35:00|14243.1|14237.1|14245.2|14239.2|14247.4|14243|14241.8|14236.8|678
1585575600000|2020-03-30 13:40:00|14245.1|14239.1|14250|14244|14255.3|14249.3|14243|14237|836
1585575900000|2020-03-30 13:45:00|14250.1|14244.1|14246.1|14240.1|14251|14245|14245.2|14239.2|793
1585576200000|2020-03-30 13:50:00|14246.2|14240.2|14246.4|14240.4|14247.2|14242.7|14244.4|14238.4|617
1585576500000|2020-03-30 13:55:00|14246.5|14240.5|14246.4|14240.4|14247.5|14242.9|14243.7|14239.1|507
1585576800000|2020-03-30 14:00:00|14246.2|14240.2|14240.3|14237.3|14246.3|14240.3|14239.7|14235.6|637
1585577100000|2020-03-30 14:05:00|14240.4|14237.4|14242.1|14236.1|14244|14238.2|14239.7|14235.3|666
1585577400000|2020-03-30 14:10:00|14242|14236|14240.3|14237.3|14246.2|14240.2|14239.3|14235.8|548
1585577700000|2020-03-30 14:15:00|14240.4|14237.4|14244|14238|14245|14239.4|14240.4|14235.9|545
1585578000000|2020-03-30 14:20:00|14243.9|14237.9|14242|14236|14245|14240.3|14240.7|14236|441
1585578300000|2020-03-30 14:25:00|14242.1|14236.1|14242.4|14236.4|14243.2|14238.3|14240.2|14235.5|331
1585578600000|2020-03-30 14:30:00|14242.5|14236.5|14241.7|14238.7|14244|14239.4|14241.2|14235.5|601
1585578900000|2020-03-30 14:35:00|14241.5|14238.5|14241.9|14235.9|14244.7|14239.4|14239.5|14235.3|667
1585579200000|2020-03-30 14:40:00|14242|14236|14241.9|14238.9|14244.2|14239.9|14241.3|14235.8|434
1585579500000|2020-03-30 14:45:00|14242|14239|14240.1|14237.1|14244.7|14239.3|14239.6|14235.1|680
1585579800000|2020-03-30 14:50:00|14240.2|14237.2|14244.7|14238.7|14251.8|14245.8|14240|14237|708
1585580100000|2020-03-30 14:55:00|14244.8|14238.8|14240.5|14237.5|14248.9|14242.9|14240.3|14235.8|713
1585580400000|2020-03-30 15:00:00|14242.2|14236.2|14242.5|14236.5|14244.2|14238.6|14240.6|14235.8|570
1585580700000|2020-03-30 15:05:00|14242.6|14236.6|14242.9|14236.9|14244.8|14239.8|14241.4|14235.8|793
1585581000000|2020-03-30 15:10:00|14242.7|14236.7|14243.6|14237.6|14243.9|14239.4|14239.8|14235.6|851
1585581300000|2020-03-30 15:15:00|14243.5|14237.5|14243.7|14237.7|14244.2|14239.5|14241.4|14236.8|632
1585581600000|2020-03-30 15:20:00|14243.8|14237.8|14245.1|14239.1|14245.3|14240.7|14241.5|14237.1|746
1585581900000|2020-03-30 15:25:00|14245.2|14239.2|14246.8|14240.8|14247.2|14241.2|14244.7|14238.7|619
1585582200000|2020-03-30 15:30:00|14247.4|14241.4|14246.2|14240.2|14247.4|14241.4|14245.8|14239.8|530
1585582500000|2020-03-30 15:35:00|14246.3|14240.3|14249.5|14243.5|14250.8|14244.8|14246.1|14240.1|616
1585582800000|2020-03-30 15:40:00|14249.4|14243.4|14254.6|14248.6|14255.8|14249.8|14249|14243|596
1585583100000|2020-03-30 15:45:00|14254.5|14248.5|14255.3|14249.3|14255.3|14249.3|14253.5|14247.5|482
1585583400000|2020-03-30 15:50:00|14255.1|14249.1|14262.6|14256.6|14265|14259|14254.6|14248.6|631
1585583700000|2020-03-30 15:55:00|14262.7|14256.7|14260.5|14254.5|14263.8|14257.8|14260.2|14254.2|583
1585584000000|2020-03-30 16:00:00|14260.6|14254.6|14257.3|14251.3|14260.7|14254.7|14255.4|14249.4|517
1585584300000|2020-03-30 16:05:00|14257.4|14251.4|14254.5|14248.5|14257.9|14251.9|14253.1|14247.1|519
1585584600000|2020-03-30 16:10:00|14254.3|14248.3|14257.4|14251.4|14257.9|14251.9|14254.1|14248.1|523
1585584900000|2020-03-30 16:15:00|14257.2|14251.2|14256.4|14250.4|14257.9|14251.9|14255.8|14249.8|488
1585585200000|2020-03-30 16:20:00|14256.5|14250.5|14251.4|14245.4|14256.8|14251.8|14250.6|14244.6|506
1585585500000|2020-03-30 16:25:00|14251.2|14245.2|14244.4|14238.4|14251.7|14245.7|14244|14238|467
1585585800000|2020-03-30 16:30:00|14244.3|14238.3|14245.3|14239.3|14245.7|14240|14243|14237.9|400
1585586100000|2020-03-30 16:35:00|14245.4|14239.4|14245.3|14239.3|14245.7|14240.6|14243.6|14238.4|247
1585586400000|2020-03-30 16:40:00|14245.1|14239.1|14248.5|14242.5|14248.7|14242.7|14244.6|14238.6|345
1585586700000|2020-03-30 16:45:00|14248.4|14242.4|14249.9|14243.9|14250.5|14244.5|14247|14242|348
1585587000000|2020-03-30 16:50:00|14250|14244|14247.6|14241.6|14251.1|14245.1|14247.6|14241.6|452
1585587300000|2020-03-30 16:55:00|14248|14242|14246.9|14240.9|14249.1|14243.1|14243.9|14239.3|457
1585587600000|2020-03-30 17:00:00|14247|14241|14246.1|14240.1|14247.8|14241.8|14245.9|14239.9|491
1585587900000|2020-03-30 17:05:00|14246.2|14240.2|14245.7|14239.7|14247.2|14241.2|14245.3|14239.3|347
1585588200000|2020-03-30 17:10:00|14245.8|14239.8|14243.7|14237.7|14246.1|14240.1|14240.3|14235.8|361
1585588500000|2020-03-30 17:15:00|14243.6|14237.6|14243.6|14237.6|14243.9|14237.9|14243|14237|175
1585588800000|2020-03-30 17:20:00|14243.7|14237.7|14243.4|14237.4|14244|14238|14242.9|14236.9|216
1585589100000|2020-03-30 17:25:00|14243|14237|14244.3|14238.3|14244.9|14239.1|14241.1|14235.8|377
1585589400000|2020-03-30 17:30:00|14244.2|14238.2|14243.5|14237.5|14244.4|14238.4|14241|14235.5|285
1585589700000|2020-03-30 17:35:00|14243.3|14237.3|14244.7|14238.7|14245|14240.9|14239.9|14235.4|339
1585590000000|2020-03-30 17:40:00|14244.8|14238.8|14247.1|14241.1|14248.3|14243|14243|14238.2|501
1585590300000|2020-03-30 17:45:00|14247|14241|14247.5|14241.5|14248|14242|14246.8|14240.8|306
1585590600000|2020-03-30 17:50:00|14247.4|14241.4|14246.9|14240.9|14247.6|14241.6|14246.3|14240.3|285
1585590900000|2020-03-30 17:55:00|14247|14241|14251.9|14245.9|14254.2|14248.2|14246.7|14240.7|421
1585591200000|2020-03-30 18:00:00|14252.2|14246.2|14248.5|14242.5|14252.6|14246.6|14248.5|14242.5|435
1585591500000|2020-03-30 18:05:00|14248.8|14242.8|14245.8|14239.8|14249.5|14243.5|14245|14239|504
1585591800000|2020-03-30 18:10:00|14245.7|14239.7|14245.1|14239.1|14246.6|14240.6|14243.8|14237.8|603
1585592100000|2020-03-30 18:15:00|14245.2|14239.2|14242.9|14236.9|14245.8|14239.8|14242.4|14236.4|513
1585592400000|2020-03-30 18:20:00|14242.8|14236.8|14241.1|14235.1|14243.4|14237.4|14238.5|14234.3|388
1585592700000|2020-03-30 18:25:00|14241|14235|14241|14235|14241.8|14236.8|14238.9|14234.4|352
1585593000000|2020-03-30 18:30:00|14241.1|14235.1|14240.2|14234.2|14241.4|14236.4|14238.5|14234.1|319
1585593300000|2020-03-30 18:35:00|14240.3|14234.3|14241.4|14235.4|14241.7|14236.2|14238.4|14234.1|247
1585593600000|2020-03-30 18:40:00|14241.3|14235.3|14239.1|14236.1|14241.5|14237|14238.2|14233.7|274
1585593900000|2020-03-30 18:45:00|14239.2|14236.2|14241.8|14235.8|14242.1|14237.3|14238.8|14234.2|204
1585594200000|2020-03-30 18:50:00|14241.9|14235.9|14242.5|14236.5|14242.7|14236.7|14241.3|14235.3|213
1585594500000|2020-03-30 18:55:00|14242.6|14236.6|14241.8|14235.8|14243.3|14237.3|14239|14234.7|302
1585594800000|2020-03-30 19:00:00|14241.9|14235.9|14241.5|14235.5|14242.6|14236.6|14240.7|14234.7|303
1585595100000|2020-03-30 19:05:00|14241.4|14235.4|14240.8|14234.8|14241.9|14237.2|14238.4|14234|551
1585595400000|2020-03-30 19:10:00|14241.2|14235.2|14240.7|14234.7|14241.5|14237|14239.1|14234.1|448
1585595700000|2020-03-30 19:15:00|14240.9|14234.9|14240.8|14234.8|14241.7|14236.9|14239|14234|514
1585596000000|2020-03-30 19:20:00|14240.7|14234.7|14241.1|14235.1|14241.5|14236.8|14238.4|14233.9|483
1585596300000|2020-03-30 19:25:00|14241|14235|14239.2|14236.2|14241.6|14236.9|14239.1|14234.4|302
1585596600000|2020-03-30 19:30:00|14239.3|14236.3|14241|14235|14241.1|14236.6|14239|14234.2|169
1585596900000|2020-03-30 19:35:00|14240.9|14234.9|14237.2|14234.2|14241.2|14236.7|14236.8|14232.8|256
1585597200000|2020-03-30 19:40:00|14237.3|14234.3|14241.2|14235.2|14241.6|14236.2|14236.9|14232.5|435
1585597500000|2020-03-30 19:45:00|14241.4|14235.4|14240.1|14234.1|14242|14236|14240.1|14234.1|571
1585597800000|2020-03-30 19:50:00|14240.2|14234.2|14239.3|14233.3|14240.5|14235.5|14237.5|14232.9|551
1585598100000|2020-03-30 19:55:00|14239.4|14233.4|14239.6|14233.6|14240.2|14234.9|14237.7|14233|252
1585598400000|2020-03-30 20:00:00|14240.1|14234.1|14239.8|14233.8|14240.6|14235.9|14238.4|14233.4|139
1585598700000|2020-03-30 20:05:00|14240|14234|14240.3|14234.3|14240.8|14235.9|14238.5|14233.4|145
1585599000000|2020-03-30 20:10:00|14239.3|14236.3|14240.5|14234.5|14241|14236.3|14238.9|14234.2|123
1585599300000|2020-03-30 20:15:00|14240.6|14234.6|14240|14234|14241|14236.1|14238.7|14233.7|139
1585599600000|2020-03-30 20:20:00|14240.1|14234.1|14238.8|14235.8|14240.5|14236|14238.2|14234|125
1585599900000|2020-03-30 20:25:00|14238.7|14235.7|14239.8|14233.8|14240.2|14236|14238.4|14232.7|180
1585600200000|2020-03-30 20:30:00|14239.9|14233.9|14240|14234|14240.3|14234.3|14239|14233|135
1585600500000|2020-03-30 20:35:00|14240.1|14234.1|14239.5|14233.5|14240.2|14235.6|14237.7|14232.8|92
1585600800000|2020-03-30 20:40:00|14239.6|14233.6|14239.9|14233.9|14240.2|14235.5|14237.9|14232.8|119
1585601100000|2020-03-30 20:45:00|14239.7|14233.7|14239.1|14233.1|14240.2|14235.2|14238.1|14232.5|115
1585601400000|2020-03-30 20:50:00|14239.3|14233.3|14239.6|14233.6|14240.2|14235.6|14238.3|14232.7|130
1585601700000|2020-03-30 20:55:00|14239.3|14233.3|14240.2|14234|14242.2|14234.6|14238.6|14232|178
1585602000000|2020-03-30 21:00:00|14252.9|14244.4|14252.8|14241.8|14254.8|14244.4|14243.3|14232.7|22
1585602300000|2020-03-30 21:05:00|14246.8|14235.8|14249|14238|14257|14246|14246.8|14235.8|139
1585602600000|2020-03-30 21:10:00|14250.9|14239.9|14256.5|14245.5|14258.1|14247.1|14247|14236|111
1585602900000|2020-03-30 21:15:00|14256.6|14245.6|14253.7|14242.7|14256.6|14245.6|14248.6|14237.6|174
1585603200000|2020-03-30 21:20:00|14253.6|14242.6|14250|14239|14254.6|14243.6|14247.8|14236.8|111
1585603500000|2020-03-30 21:25:00|14251.6|14240.6|14251|14240|14254.9|14243.9|14247.6|14236.6|130
1585603800000|2020-03-30 21:30:00|14253.6|14242.6|14252.8|14241.8|14255.2|14244.2|14247.8|14236.8|136
1585604100000|2020-03-30 21:35:00|14252.2|14241.2|14252.7|14241.7|14255.3|14244.3|14247|14236|160
1585604400000|2020-03-30 21:40:00|14252.9|14241.9|14249.4|14238.4|14254.3|14243.3|14247.3|14236.3|169
1585604700000|2020-03-30 21:45:00|14248.3|14237.3|14245.1|14234.1|14250.6|14239.6|14244.8|14233.8|159
1585605000000|2020-03-30 21:50:00|14245.8|14234.8|14247.1|14236.1|14248.6|14237.6|14243.8|14233.3|132
1585605300000|2020-03-30 21:55:00|14247.5|14236.5|14244.2|14233.2|14249.9|14238.9|14243|14233.2|176
1585605600000|2020-03-30 22:00:00|14244.1|14235.3|14243.1|14233.4|14254.5|14243.5|14240.7|14229.7|279
1585605900000|2020-03-30 22:05:00|14243.5|14233.8|14241|14233.3|14245.2|14235.8|14239.3|14232.1|253
1585606200000|2020-03-30 22:10:00|14241.5|14233.4|14240.3|14234.3|14245|14234.9|14239.3|14232|139
1585606500000|2020-03-30 22:15:00|14240.6|14234.2|14240.1|14234.1|14242.5|14234.7|14239.3|14231.9|110
1585606800000|2020-03-30 22:20:00|14240.2|14234.2|14240.8|14234.8|14242.5|14236|14240.1|14233.3|283
1585607100000|2020-03-30 22:25:00|14240.9|14234.9|14241.1|14235.1|14242.4|14235.7|14240.3|14233|341
1585607400000|2020-03-30 22:30:00|14240.9|14234.9|14241.8|14235.8|14242.6|14236.3|14240.4|14234.4|204
1585607700000|2020-03-30 22:35:00|14242|14236|14241.9|14235.1|14242.5|14236.5|14241.2|14235.1|228
1585608000000|2020-03-30 22:40:00|14241.8|14235.8|14241.4|14235.4|14242.2|14236.2|14241.1|14233.5|186
1585608300000|2020-03-30 22:45:00|14241.6|14235.6|14241.2|14235.2|14242.1|14236.1|14240.9|14234.9|282
1585608600000|2020-03-30 22:50:00|14241.1|14235.1|14241.2|14235.2|14241.7|14235.7|14240.2|14234.2|134
1585608900000|2020-03-30 22:55:00|14241.1|14235.1|14241.2|14235.2|14242.1|14236.1|14240.6|14234.3|202
1585609200000|2020-03-30 23:00:00|14241.3|14235.3|14241.7|14235.7|14242.7|14236.7|14241|14235|192
1585609500000|2020-03-30 23:05:00|14241.6|14235.6|14247.5|14241.5|14251.3|14245.3|14241.4|14235.4|285
1585609800000|2020-03-30 23:10:00|14247.4|14241.4|14248.5|14242.5|14249.9|14243.9|14247.2|14241|422
1585610100000|2020-03-30 23:15:00|14248.9|14242.9|14248.7|14242.7|14251|14245|14247.8|14241.8|443
1585610400000|2020-03-30 23:20:00|14248.6|14242.6|14251.2|14245.2|14251.6|14245.6|14248|14242|409
1585610700000|2020-03-30 23:25:00|14251.1|14245.1|14253.3|14243.5|14255|14246.7|14247.5|14241.5|304
1585611000000|2020-03-30 23:30:00|14252.9|14243.4|14257.1|14251.1|14259.9|14252.6|14250.9|14243|242
1585611300000|2020-03-30 23:35:00|14257|14251|14251.9|14245.9|14257|14251|14251.7|14245.6|550
1585611600000|2020-03-30 23:40:00|14252|14246|14251.5|14245.5|14253.5|14247.5|14251|14245|335
1585611900000|2020-03-30 23:45:00|14251.6|14245.6|14247.5|14236.5|14254.6|14247.7|14246.6|14236.5|369
1585612200000|2020-03-30 23:50:00|14247.6|14236.6|14245.4|14239.4|14247.6|14239.8|14241.2|14234.3|436
1585612500000|2020-03-30 23:55:00|14245.3|14239.2|14244.7|14238.7|14248.7|14242.6|14243.9|14237.9|302
1585612800000|2020-03-31 00:00:00|14245.2|14239.2|14240.5|14234.5|14249.7|14243.7|14240.1|14234.1|483
1585613100000|2020-03-31 00:05:00|14240.4|14234.4|14242.8|14236.8|14243|14237|14240.4|14234.4|322
1585613400000|2020-03-31 00:10:00|14242.9|14236.9|14243.9|14237.9|14244|14238|14242.2|14236.2|260
1585613700000|2020-03-31 00:15:00|14243.8|14237.8|14242|14236|14244.9|14238.9|14239.6|14233.6|241
1585614000000|2020-03-31 00:20:00|14242.1|14236.1|14239|14236|14242.4|14236.9|14238.9|14234.5|202
1585614300000|2020-03-31 00:25:00|14238.9|14235.9|14241.3|14235.3|14242.6|14238.1|14238.5|14234.4|258
1585614600000|2020-03-31 00:30:00|14241.2|14235.2|14238|14235|14241.9|14237.1|14237.9|14233.2|211
1585614900000|2020-03-31 00:35:00|14238.1|14235.1|14240.2|14234.2|14243|14237|14236.3|14232.9|349
1585615200000|2020-03-31 00:40:00|14240.3|14234.3|14242.1|14236.1|14242.2|14236.2|14237|14232.6|309
1585615500000|2020-03-31 00:45:00|14242.2|14236.2|14245.6|14239.6|14245.9|14239.9|14237.7|14233.1|265
1585615800000|2020-03-31 00:50:00|14245.7|14239.7|14258.8|14252.8|14266.7|14260|14245.1|14238.9|622
1585616100000|2020-03-31 00:55:00|14259.9|14253.9|14251.9|14245.9|14261.6|14255.6|14245.3|14239.3|675
1585616400000|2020-03-31 01:00:00|14251.6|14245.6|14245.7|14239.7|14252.9|14245.9|14241.1|14235.1|614
1585616700000|2020-03-31 01:05:00|14245.5|14239.5|14244.2|14238.2|14248.5|14242.5|14238.9|14232.9|614
1585617000000|2020-03-31 01:10:00|14244.3|14238.3|14244.2|14238.2|14247.1|14241.1|14241.6|14235.6|539
1585617300000|2020-03-31 01:15:00|14244.3|14238.3|14241.3|14235.3|14245.9|14239.9|14239.6|14233.6|427
1585617600000|2020-03-31 01:20:00|14241.2|14235.2|14242.5|14236.5|14243.3|14237.3|14240.7|14234.7|384
1585617900000|2020-03-31 01:25:00|14242.4|14236.4|14246.2|14240.2|14248.8|14242.8|14241.6|14235.6|391
1585618200000|2020-03-31 01:30:00|14246.3|14240.3|14249|14243|14255|14251|14245.1|14239.1|511
1585618500000|2020-03-31 01:35:00|14249.1|14243.1|14251.2|14245.2|14254.4|14249.9|14247.6|14243|424
1585618800000|2020-03-31 01:40:00|14251.1|14245.1|14248.5|14242.5|14252.9|14246.9|14247.8|14241.8|481
1585619100000|2020-03-31 01:45:00|14248.6|14242.6|14251.1|14245.1|14251.4|14245.4|14245.2|14239.2|521
1585619400000|2020-03-31 01:50:00|14251.3|14245.3|14243.8|14237.8|14252.7|14246.7|14242.4|14236.4|419
1585619700000|2020-03-31 01:55:00|14243.4|14237.4|14242.2|14236.2|14244.1|14238.1|14238.7|14232.7|427
1585620000000|2020-03-31 02:00:00|14242|14236|14246.5|14240.5|14247.5|14242.5|14241.6|14235.6|425
1585620300000|2020-03-31 02:05:00|14246.4|14240.4|14245.5|14242.5|14247.8|14242.6|14243.6|14239.6|307
1585620600000|2020-03-31 02:10:00|14245.7|14242.7|14244.3|14241.3|14248|14242.7|14243.3|14239.1|278
1585620900000|2020-03-31 02:15:00|14244.1|14241.1|14242|14239|14245.4|14241.2|14242|14237.4|269
1585621200000|2020-03-31 02:20:00|14242.1|14239.1|14240.9|14237.9|14242.2|14239.2|14240.1|14237.1|228
1585621500000|2020-03-31 02:25:00|14241|14238|14239.9|14236.9|14243.4|14239.1|14239.1|14235.7|334
1585621800000|2020-03-31 02:30:00|14240|14237|14239.7|14236.7|14243.4|14239.2|14239.4|14235.2|350
1585622100000|2020-03-31 02:35:00|14239.6|14236.6|14239|14236|14242|14237.4|14233.9|14229.7|414
1585622400000|2020-03-31 02:40:00|14238.9|14235.9|14240.4|14234.4|14241.5|14236.1|14235.9|14231.4|409
1585622700000|2020-03-31 02:45:00|14240.5|14234.5|14244.5|14238.5|14247.6|14242.1|14237.8|14232.4|467
1585623000000|2020-03-31 02:50:00|14244.3|14238.3|14240.7|14234.7|14244.3|14238.3|14238.8|14233.8|450
1585623300000|2020-03-31 02:55:00|14240.6|14234.6|14243.6|14237.6|14244.2|14239.2|14238.6|14234.2|493
1585623600000|2020-03-31 03:00:00|14243.4|14237.4|14242.1|14236.1|14243.8|14237.9|14237.5|14232.6|458
1585623900000|2020-03-31 03:05:00|14242.2|14236.2|14247.6|14241.6|14247.7|14241.7|14241.9|14235.9|247
1585624200000|2020-03-31 03:10:00|14247.4|14241.4|14250|14244|14250.1|14245.7|14245.2|14240.5|236
1585624500000|2020-03-31 03:15:00|14249.9|14243.9|14255.4|14249.4|14256|14250|14248.6|14243.5|312
1585624800000|2020-03-31 03:20:00|14255.5|14249.5|14252.6|14249.6|14256.1|14250.1|14250.1|14245.5|309
1585625100000|2020-03-31 03:25:00|14252.8|14249.8|14250.7|14244.7|14254.4|14250.6|14250.1|14244.1|262
1585625400000|2020-03-31 03:30:00|14250.8|14244.8|14245.3|14239.3|14252.2|14247.9|14244.3|14238.3|317
1585625700000|2020-03-31 03:35:00|14244.7|14238.7|14243.6|14237.6|14250.4|14244.4|14241.1|14234.4|385
1585626000000|2020-03-31 03:40:00|14243.5|14237.5|14244|14238|14244.1|14238.1|14239.5|14233.3|318
1585626300000|2020-03-31 03:45:00|14244.1|14238.1|14241.9|14235.9|14245.7|14239.7|14241|14235|241
1585626600000|2020-03-31 03:50:00|14241.8|14235.8|14242.3|14236.3|14243.2|14238|14240.3|14234.9|235
1585626900000|2020-03-31 03:55:00|14242.2|14236.2|14249.8|14243.8|14250.3|14244.3|14241.8|14235.8|269
1585627200000|2020-03-31 04:00:00|14250.1|14244.1|14252.7|14246.7|14253.4|14248.5|14248.2|14243.8|215
1585627500000|2020-03-31 04:05:00|14252.4|14246.4|14247.5|14241.5|14253.7|14249.3|14244.9|14238.9|325
1585627800000|2020-03-31 04:10:00|14247.7|14241.7|14245.5|14239.5|14247.9|14241.9|14242.9|14236.9|232
1585628100000|2020-03-31 04:15:00|14245.6|14239.6|14245.1|14239.1|14245.9|14240.7|14241.9|14235.9|261
1585628400000|2020-03-31 04:20:00|14243.4|14240.4|14245|14239|14245.7|14240.5|14243.4|14237.5|270
1585628700000|2020-03-31 04:25:00|14244.9|14238.9|14241.8|14235.8|14246|14240|14241.6|14235.6|281
1585629000000|2020-03-31 04:30:00|14241.6|14235.6|14242.7|14236.7|14245.2|14239.2|14240.1|14234.1|248
1585629300000|2020-03-31 04:35:00|14242.6|14236.6|14246.1|14240.1|14246.9|14240.9|14242.2|14236.2|261
1585629600000|2020-03-31 04:40:00|14246|14240|14245.4|14239.4|14247.8|14241.8|14245.2|14239.2|240
1585629900000|2020-03-31 04:45:00|14245.3|14239.3|14245|14239|14247.3|14241.3|14241.9|14236.4|258
1585630200000|2020-03-31 04:50:00|14244.9|14238.9|14247.3|14241.3|14247.8|14241.8|14244.9|14238.9|274
1585630500000|2020-03-31 04:55:00|14247.4|14241.4|14245.5|14239.5|14248.3|14242.3|14243.6|14238.6|265
1585630800000|2020-03-31 05:00:00|14245.6|14239.6|14246.3|14243.3|14248.4|14243.7|14243.1|14238.1|365
1585631100000|2020-03-31 05:05:00|14248.4|14242.4|14246.5|14240.5|14249.3|14244.4|14246.5|14240.5|333
1585631400000|2020-03-31 05:10:00|14246.6|14240.6|14249.8|14243.8|14250.4|14246.4|14245.5|14239.8|441
1585631700000|2020-03-31 05:15:00|14249.7|14243.7|14247.4|14241.4|14250.4|14244.4|14246.1|14240.1|359
1585632000000|2020-03-31 05:20:00|14247.6|14241.6|14246.5|14240.5|14248.2|14242.2|14246.4|14240.4|305
1585632300000|2020-03-31 05:25:00|14246.6|14240.6|14242.1|14236.1|14246.6|14241|14239.9|14233.9|354
1585632600000|2020-03-31 05:30:00|14242|14236|14244.4|14238.4|14245|14239|14241|14235|274
1585632900000|2020-03-31 05:35:00|14244.5|14238.5|14250.1|14244.1|14250.2|14244.2|14241.5|14236.6|303
1585633200000|2020-03-31 05:40:00|14250.2|14244.2|14250.7|14247.7|14252.7|14248.2|14247.4|14242.9|272
1585633500000|2020-03-31 05:45:00|14250.6|14247.6|14241.9|14235.9|14251.7|14247.6|14240.5|14234.5|348
1585633800000|2020-03-31 05:50:00|14242.2|14236.2|14247.4|14241.4|14248.1|14242.1|14241.7|14235.7|321
1585634100000|2020-03-31 05:55:00|14247.5|14241.5|14241|14235|14247.5|14241.5|14240.1|14234.1|254
1585634400000|2020-03-31 06:00:00|14240.9|14234.9|14243.6|14237.6|14244|14237.9|14238.3|14232.4|364
1585634700000|2020-03-31 06:05:00|14243.7|14237.7|14241|14235|14248.9|14242.9|14240.4|14234.4|522
1585635000000|2020-03-31 06:10:00|14240.7|14234.7|14243.5|14237.5|14244.8|14238.3|14240.3|14234.3|454
1585635300000|2020-03-31 06:15:00|14243.8|14237.8|14243.7|14237.7|14244.4|14238.4|14242.8|14236.8|270
1585635600000|2020-03-31 06:20:00|14243.4|14237.4|14243.2|14237.2|14249.5|14244.2|14243.1|14237.1|282
1585635900000|2020-03-31 06:25:00|14243.3|14237.3|14244.1|14238.1|14245|14239|14242.1|14236.1|156
1585636200000|2020-03-31 06:30:00|14244|14238|14245.4|14239.4|14246.1|14241.2|14243.7|14237.7|242
1585636500000|2020-03-31 06:35:00|14245.3|14239.3|14248.1|14242.1|14248.1|14243.7|14244.1|14238.1|327
1585636800000|2020-03-31 06:40:00|14248|14242|14248.6|14242.3|14252.6|14247.3|14246.3|14241.3|296
1585637100000|2020-03-31 06:45:00|14248.2|14242.2|14247.9|14241.9|14251.7|14245.7|14246.5|14240.5|343
1585637400000|2020-03-31 06:50:00|14248.1|14242.1|14246.9|14240.9|14248.8|14242.9|14245.5|14240.7|380
1585637700000|2020-03-31 06:55:00|14246.7|14240.7|14243.5|14237.5|14246.7|14241.3|14241.8|14236.4|420
1585638000000|2020-03-31 07:00:00|14242.1|14239.1|14248.3|14242.3|14248.4|14242.4|14240.7|14236|482
1585638300000|2020-03-31 07:05:00|14248.2|14242.2|14252.1|14246.1|14254.5|14248.5|14247.8|14241.8|582
1585638600000|2020-03-31 07:10:00|14252.2|14246.2|14246.6|14240.6|14253.4|14247.4|14245.7|14239.7|524
1585638900000|2020-03-31 07:15:00|14246.7|14240.7|14251.2|14245.2|14255.7|14249.7|14245.8|14239.8|515
1585639200000|2020-03-31 07:20:00|14251.1|14245.1|14246.2|14240.2|14252.6|14246.6|14245.9|14239.9|482
1585639500000|2020-03-31 07:25:00|14246.3|14240.3|14249.6|14243.6|14253.1|14247.1|14245.8|14239.8|484
1585639800000|2020-03-31 07:30:00|14249.5|14243.5|14250.3|14244.3|14254.2|14248.2|14248.9|14242.9|371
1585640100000|2020-03-31 07:35:00|14250.4|14244.4|14256.1|14250.1|14257.6|14253.2|14250.2|14244.2|407
1585640400000|2020-03-31 07:40:00|14254.6|14251.6|14254.7|14251.7|14256.9|14252.5|14254|14249|380
1585640700000|2020-03-31 07:45:00|14256|14250|14254.5|14251.5|14257.3|14252.6|14253.9|14247.9|437
1585641000000|2020-03-31 07:50:00|14254.4|14251.4|14247.5|14241.5|14257|14252|14247.3|14241.3|287
1585641300000|2020-03-31 07:55:00|14247.9|14241.9|14241.8|14235.8|14250.1|14244.1|14240.3|14234.3|471
1585641600000|2020-03-31 08:00:00|14241.6|14235.6|14249.8|14243.8|14252.2|14246.2|14241.5|14235.5|549
1585641900000|2020-03-31 08:05:00|14249.6|14243.6|14245.9|14239.9|14250|14244|14245.5|14239.5|550
1585642200000|2020-03-31 08:10:00|14245.6|14239.6|14246.1|14240.1|14247.9|14241.9|14243.7|14239.2|426
1585642500000|2020-03-31 08:15:00|14244.5|14241.5|14252.4|14246.4|14252.5|14247.5|14244.5|14240|435
1585642800000|2020-03-31 08:20:00|14252.3|14246.3|14249.9|14243.9|14253.7|14247.7|14246.7|14242.5|495
1585643100000|2020-03-31 08:25:00|14250.3|14244.3|14247.1|14244.1|14253.4|14248.9|14246.6|14242.2|333
1585643400000|2020-03-31 08:30:00|14247|14244|14245.7|14242.7|14248.4|14244.3|14244.5|14240.1|272
1585643700000|2020-03-31 08:35:00|14245.5|14242.5|14246.2|14243.2|14249.2|14244.8|14245.4|14240.9|256
1585644000000|2020-03-31 08:40:00|14247.7|14241.7|14251.8|14245.8|14252.2|14246.2|14245|14240.4|451
1585644300000|2020-03-31 08:45:00|14251.9|14245.9|14252.5|14246.5|14255.7|14250|14249.6|14244.9|356
1585644600000|2020-03-31 08:50:00|14252.7|14246.7|14257|14251|14257.5|14253.4|14249.3|14244.1|528
1585644900000|2020-03-31 08:55:00|14256.9|14250.9|14258.1|14252.1|14258.3|14253.5|14252.7|14248.2|296
1585645200000|2020-03-31 09:00:00|14258.2|14252.2|14266.9|14260.9|14271.1|14265.1|14256.5|14251.8|433
1585645500000|2020-03-31 09:05:00|14266.8|14260.8|14264.5|14258.5|14267.5|14261.5|14264.4|14258.4|412
1585645800000|2020-03-31 09:10:00|14264.4|14258.4|14267.1|14261.1|14269.1|14263.1|14263.2|14257.2|352
1585646100000|2020-03-31 09:15:00|14267.2|14261.2|14260.7|14254.7|14267.3|14262|14259.3|14253.3|342
1585646400000|2020-03-31 09:20:00|14261.2|14255.2|14254.8|14248.8|14261.8|14255.8|14253.8|14247.8|389
1585646700000|2020-03-31 09:25:00|14254.7|14248.7|14256.3|14250.3|14261|14256.7|14254.6|14248.6|379
1585647000000|2020-03-31 09:30:00|14256.1|14250.1|14258.7|14252.7|14259.6|14255.1|14253.1|14247.1|414
1585647300000|2020-03-31 09:35:00|14258.4|14252.4|14257|14251|14258.4|14253.9|14254.6|14248.6|371
1585647600000|2020-03-31 09:40:00|14257.2|14251.2|14254.4|14248.4|14259|14254.4|14252.1|14246.4|480
1585647900000|2020-03-31 09:45:00|14254.3|14248.3|14252.7|14246.7|14256.6|14251.6|14252.5|14246.5|342
1585648200000|2020-03-31 09:50:00|14252.8|14246.8|14254.6|14251.6|14257.4|14253|14252.8|14246.8|235
1585648500000|2020-03-31 09:55:00|14254.8|14251.8|14269|14263|14269.3|14263.3|14252.8|14246.8|406
1585648800000|2020-03-31 10:00:00|14268.8|14262.8|14258.9|14252.9|14269|14263|14258.6|14252.6|421
1585649100000|2020-03-31 10:05:00|14258.8|14252.8|14255.9|14249.9|14260.6|14254.6|14254.6|14248.6|372
1585649400000|2020-03-31 10:10:00|14255.8|14249.8|14255.6|14249.6|14256.7|14250.7|14254|14248|331
1585649700000|2020-03-31 10:15:00|14255.5|14249.5|14258.8|14252.8|14259.4|14253.4|14254.8|14248.8|411
1585650000000|2020-03-31 10:20:00|14258.9|14252.9|14258.1|14252.1|14265.9|14259.9|14257.3|14251.3|492
1585650300000|2020-03-31 10:25:00|14258|14252|14259.2|14253.2|14260.3|14255.2|14256.9|14250.9|381
1585650600000|2020-03-31 10:30:00|14257.9|14254.9|14255.9|14249.9|14259.2|14254.9|14253.8|14247.8|363
1585650900000|2020-03-31 10:35:00|14256|14250|14256.6|14250.6|14257.8|14251.8|14255.1|14249.1|441
1585651200000|2020-03-31 10:40:00|14256.5|14250.5|14255.2|14249.2|14256.9|14250.9|14254.3|14248.3|349
1585651500000|2020-03-31 10:45:00|14255.1|14249.1|14253.6|14247.6|14255.6|14249.6|14253.6|14247.6|271
1585651800000|2020-03-31 10:50:00|14253.8|14247.8|14256.8|14250.8|14257.1|14252.3|14253.5|14247.5|309
1585652100000|2020-03-31 10:55:00|14256.9|14250.9|14259.3|14253.3|14259.7|14255|14255.1|14250.1|319
1585652400000|2020-03-31 11:00:00|14259.4|14253.4|14272.4|14266.4|14272.7|14268|14259.1|14253.2|472
1585652700000|2020-03-31 11:05:00|14272.3|14266.3|14274.7|14268.7|14281.8|14275.8|14270.6|14266.1|529
1585653000000|2020-03-31 11:10:00|14274.8|14268.8|14273.4|14267.4|14275.4|14269.4|14270.8|14264.8|358
1585653300000|2020-03-31 11:15:00|14273.7|14267.7|14274.4|14268.4|14275.6|14269.6|14271.2|14265.2|449
1585653600000|2020-03-31 11:20:00|14274.6|14268.6|14275.4|14269.4|14275.7|14269.7|14271.7|14266.4|310
1585653900000|2020-03-31 11:25:00|14275.3|14269.3|14272.4|14266.4|14275.4|14270.1|14271.3|14265.7|336
1585654200000|2020-03-31 11:30:00|14272.5|14266.5|14271.7|14265.7|14273.4|14267.4|14271.1|14265.1|310
1585654500000|2020-03-31 11:35:00|14271.8|14265.8|14273.7|14267.7|14274.7|14268.7|14271|14265|349
1585654800000|2020-03-31 11:40:00|14273.6|14267.6|14273.6|14267.6|14278.2|14272.8|14273.1|14267.1|434
1585655100000|2020-03-31 11:45:00|14273.4|14267.4|14268|14262|14273.5|14268.3|14267.8|14261.8|454
1585655400000|2020-03-31 11:50:00|14268.2|14262.2|14270.2|14264.2|14271.5|14265.5|14268.2|14262.2|375
1585655700000|2020-03-31 11:55:00|14270.3|14264.3|14261.7|14255.7|14270.4|14264.4|14260.3|14254.3|516
1585656000000|2020-03-31 12:00:00|14261.4|14255.4|14268.6|14262.6|14268.7|14262.7|14261|14255|580
1585656300000|2020-03-31 12:05:00|14268.5|14262.5|14269.7|14263.7|14270.5|14264.5|14267.9|14261.9|547
1585656600000|2020-03-31 12:10:00|14269.9|14263.9|14271.9|14265.9|14272.3|14266.3|14268.1|14262.1|412
1585656900000|2020-03-31 12:15:00|14272|14266|14277.8|14271.8|14278.1|14272.1|14270.4|14265.7|561
1585657200000|2020-03-31 12:20:00|14277.6|14271.6|14274.7|14268.7|14277.8|14271.8|14273.6|14267.6|731
1585657500000|2020-03-31 12:25:00|14274.8|14268.8|14274.4|14268.4|14275.7|14269.7|14274.3|14268.3|206
1585657800000|2020-03-31 12:30:00|14274.3|14268.3|14266.3|14260.3|14274.7|14268.7|14255|14249|604
1585658100000|2020-03-31 12:35:00|14265.3|14259.3|14261.6|14255.6|14266.7|14260.7|14260.3|14254.3|589
1585658400000|2020-03-31 12:40:00|14261.8|14255.8|14256.6|14250.6|14261.8|14255.8|14255|14249|579
1585658700000|2020-03-31 12:45:00|14256.1|14250.1|14252.5|14249.5|14259.2|14253.5|14252.1|14247.5|444
1585659000000|2020-03-31 12:50:00|14252.4|14249.4|14255|14249|14256.9|14250.9|14251.8|14247.6|456
1585659300000|2020-03-31 12:55:00|14254.9|14248.9|14252.4|14246.4|14255.4|14249.4|14250.8|14246.1|294
1585659600000|2020-03-31 13:00:00|14253|14247|14255|14249|14257.8|14251.8|14253|14247|559
1585659900000|2020-03-31 13:05:00|14254.4|14248.4|14252.8|14246.8|14255.7|14249.7|14250.6|14246.3|714
1585660200000|2020-03-31 13:10:00|14252.5|14246.5|14254.7|14248.7|14257.6|14251.6|14249.9|14245.4|655
1585660500000|2020-03-31 13:15:00|14254.8|14248.8|14256.3|14250.3|14258.6|14252.6|14254.1|14248.1|444
1585660800000|2020-03-31 13:20:00|14256.4|14250.4|14256.4|14250.4|14257.1|14251.1|14252.4|14246.4|475
1585661100000|2020-03-31 13:25:00|14256.2|14250.2|14257.7|14251.7|14259|14254.1|14255.6|14249.6|610
1585661400000|2020-03-31 13:30:00|14257.8|14251.8|14253.3|14247.3|14258.4|14253.3|14253|14247|690
1585661700000|2020-03-31 13:35:00|14253.4|14247.4|14254.7|14248.7|14254.9|14250.9|14251.1|14245.7|494
1585662000000|2020-03-31 13:40:00|14254.6|14248.6|14252.6|14246.6|14254.8|14250.1|14249.5|14245.7|278
1585662300000|2020-03-31 13:45:00|14252.4|14246.4|14254.5|14248.5|14254.5|14249.7|14252.3|14246.3|610
1585662600000|2020-03-31 13:50:00|14254.4|14248.4|14254.2|14248.2|14259.4|14253.4|14252.6|14246.6|722
1585662900000|2020-03-31 13:55:00|14254.4|14248.4|14259.8|14253.8|14259.9|14253.9|14253.9|14247.9|390
1585663200000|2020-03-31 14:00:00|14259.7|14253.7|14265.2|14259.2|14266.8|14262.2|14259.5|14253.5|484
1585663500000|2020-03-31 14:05:00|14265.6|14259.6|14260.8|14254.8|14267.4|14261.4|14258.9|14253.2|673
1585663800000|2020-03-31 14:10:00|14260.5|14254.5|14250.3|14244.3|14260.8|14254.8|14248.3|14243.7|697
1585664100000|2020-03-31 14:15:00|14250.2|14244.2|14245.5|14242.5|14251.7|14245.7|14244.7|14240.3|661
1585664400000|2020-03-31 14:20:00|14247|14241|14248.4|14242.4|14250.5|14244.9|14245.8|14241|675
1585664700000|2020-03-31 14:25:00|14248.3|14242.3|14244.1|14238.1|14249.5|14245|14242|14237.6|576
1585665000000|2020-03-31 14:30:00|14244.2|14238.2|14239.8|14236.8|14244.5|14239.8|14239.2|14235|450
1585665300000|2020-03-31 14:35:00|14239.7|14236.7|14239.8|14233.8|14243.2|14239.2|14237.3|14232.7|673
1585665600000|2020-03-31 14:40:00|14239.6|14233.6|14234.9|14228.9|14241.2|14236.6|14234.5|14228.5|525
1585665900000|2020-03-31 14:45:00|14235.8|14229.8|14251.2|14245.2|14254|14248|14235.7|14229.7|826
1585666200000|2020-03-31 14:50:00|14251.5|14245.5|14252.4|14246.4|14259.5|14253.5|14250.8|14244.8|779
1585666500000|2020-03-31 14:55:00|14251.8|14245.8|14234.3|14231.3|14253.7|14247.7|14234.3|14229.2|800
1585666800000|2020-03-31 15:00:00|14234.1|14231.1|14228.6|14222.6|14237.3|14231.3|14221.8|14217.6|796
1585667100000|2020-03-31 15:05:00|14228.4|14222.4|14223.2|14217.2|14228.5|14222.5|14218.1|14213.6|712
1585667400000|2020-03-31 15:10:00|14223|14217|14227.8|14221.8|14231.2|14225.2|14220.9|14214.9|735
1585667700000|2020-03-31 15:15:00|14227.6|14221.6|14220.4|14214.4|14228.4|14222.4|14218.3|14213.9|706
1585668000000|2020-03-31 15:20:00|14220.7|14214.7|14226.2|14220.2|14229.1|14223.1|14220.5|14214.5|776
1585668300000|2020-03-31 15:25:00|14226.3|14220.3|14221.3|14215.3|14226.4|14221.2|14221.3|14215.3|738
1585668600000|2020-03-31 15:30:00|14221.8|14215.8|14222.4|14216.4|14224.9|14218.9|14221.1|14215.1|600
1585668900000|2020-03-31 15:35:00|14222.1|14216.1|14219.9|14213.9|14224.3|14218.3|14218.1|14213.4|547
1585669200000|2020-03-31 15:40:00|14220|14214|14215.2|14209.2|14220.9|14215.4|14211.4|14205.4|798
1585669500000|2020-03-31 15:45:00|14215.3|14209.3|14220.3|14214.3|14223.5|14217.5|14214.9|14208.9|636
1585669800000|2020-03-31 15:50:00|14219.9|14213.9|14218.2|14212.2|14220.5|14214.5|14212.9|14206.9|573
1585670100000|2020-03-31 15:55:00|14218.1|14212.1|14221.1|14215.1|14223.2|14217.9|14216.3|14210.3|448
1585670400000|2020-03-31 16:00:00|14221|14215|14224.5|14218.5|14224.7|14218.7|14219.6|14213.6|459
1585670700000|2020-03-31 16:05:00|14224.6|14218.6|14225.4|14219.4|14227.4|14221.4|14223.3|14217.3|478
1585671000000|2020-03-31 16:10:00|14225.5|14219.5|14227.4|14221.4|14228.6|14222.6|14225|14219|331
1585671300000|2020-03-31 16:15:00|14227.3|14221.3|14226.8|14220.8|14228.6|14222.6|14225.6|14219.6|488
1585671600000|2020-03-31 16:20:00|14226.6|14220.6|14227.4|14221.4|14229.1|14223.1|14226.3|14220.3|579
1585671900000|2020-03-31 16:25:00|14227.3|14221.3|14231.7|14225.7|14234.2|14228.2|14227.3|14221.3|329
1585672200000|2020-03-31 16:30:00|14231.8|14225.8|14236.3|14230.3|14237.5|14231.5|14231.8|14225.8|379
1585672500000|2020-03-31 16:35:00|14236.4|14230.4|14242|14236|14244.3|14238.3|14234.6|14229.1|250
1585672800000|2020-03-31 16:40:00|14241.9|14235.9|14242.8|14236.8|14243.9|14237.9|14241.7|14235.7|352
1585673100000|2020-03-31 16:45:00|14242.9|14236.9|14244.1|14238.1|14244.2|14238.2|14242.8|14236.8|291
1585673400000|2020-03-31 16:50:00|14244|14238|14243.1|14237.1|14244.2|14238.2|14242.3|14236.3|450
1585673700000|2020-03-31 16:55:00|14243.2|14237.2|14243.6|14237.6|14244.2|14238.2|14242.8|14236.8|707
1585674000000|2020-03-31 17:00:00|14243.7|14237.7|14241.8|14235.8|14244.3|14238.3|14241.3|14235.3|693
1585674300000|2020-03-31 17:05:00|14242.1|14236.1|14242.8|14236.8|14247.2|14241.2|14241.3|14235.3|621
1585674600000|2020-03-31 17:10:00|14243|14237|14245.6|14239.6|14247.3|14241.3|14242.4|14236.4|646
1585674900000|2020-03-31 17:15:00|14245.5|14239.5|14246.8|14240.8|14247.6|14241.6|14245.5|14239.5|601
1585675200000|2020-03-31 17:20:00|14246.9|14240.9|14246.8|14240.8|14247.6|14242.7|14245.3|14240.3|555
1585675500000|2020-03-31 17:25:00|14246.9|14240.9|14249.8|14243.8|14250.1|14244.1|14246.3|14240.4|543
1585675800000|2020-03-31 17:30:00|14249.9|14243.9|14250.5|14247.5|14252.2|14247.6|14249.2|14243.5|426
1585676100000|2020-03-31 17:35:00|14250.4|14247.4|14257.6|14251.6|14257.9|14251.9|14249.9|14245.3|399
1585676400000|2020-03-31 17:40:00|14257.8|14251.8|14259.5|14253.5|14260.1|14254.1|14257.3|14251.3|446
1585676700000|2020-03-31 17:45:00|14259.4|14253.4|14255.3|14249.3|14259.7|14253.7|14253.8|14248.6|205
1585677000000|2020-03-31 17:50:00|14255.2|14249.2|14251.7|14245.7|14255.5|14250.6|14250.8|14244.8|375
1585677300000|2020-03-31 17:55:00|14251.6|14245.6|14225.4|14219.4|14252|14246|14222.9|14214.7|703
1585677600000|2020-03-31 18:00:00|14225.3|14219.3|14223.8|14217.8|14226.9|14220.9|14215.9|14209.9|473
1585677900000|2020-03-31 18:05:00|14224|14218|14220|14214|14234.7|14228.7|14219.1|14213.1|557
1585678200000|2020-03-31 18:10:00|14219.7|14213.7|14221.9|14215.9|14222.8|14216.8|14215.4|14209.4|476
1585678500000|2020-03-31 18:15:00|14222|14216|14229|14223|14229.6|14223.6|14221.5|14215.5|319
1585678800000|2020-03-31 18:20:00|14228.9|14222.9|14225.6|14219.6|14230.1|14224.1|14223.7|14217.7|525
1585679100000|2020-03-31 18:25:00|14225.5|14219.5|14222.9|14216.9|14226|14220|14221.4|14215.4|532
1585679400000|2020-03-31 18:30:00|14223.1|14217.1|14226.4|14220.4|14226.8|14220.8|14222.2|14216.2|404
1585679700000|2020-03-31 18:35:00|14226.3|14220.3|14222.2|14216.2|14227.1|14221.1|14220.8|14214.8|511
1585680000000|2020-03-31 18:40:00|14222.1|14216.1|14220.4|14214.4|14223.4|14217.4|14220|14213.8|341
1585680300000|2020-03-31 18:45:00|14220.5|14214.5|14224.4|14218.4|14226|14220|14220.5|14214.5|417
1585680600000|2020-03-31 18:50:00|14224.3|14218.3|14223.1|14217.1|14225.4|14219.4|14221.5|14215.5|286
1585680900000|2020-03-31 18:55:00|14223|14217|14217.7|14211.7|14224|14218|14217.6|14211.6|389
1585681200000|2020-03-31 19:00:00|14217.8|14211.8|14219|14213|14219.8|14213.8|14213.1|14207.1|521
1585681500000|2020-03-31 19:05:00|14219.2|14213.2|14217.7|14211.7|14221.4|14215.4|14217.6|14211.6|232
1585681800000|2020-03-31 19:10:00|14216.5|14210.5|14216.9|14210.9|14218|14212|14214.8|14208.8|366
1585682100000|2020-03-31 19:15:00|14216.7|14210.7|14219.2|14213.2|14219.9|14213.9|14215.9|14209.9|321
1585682400000|2020-03-31 19:20:00|14219.6|14213.6|14231.9|14225.9|14232.3|14226.3|14219|14213|398
1585682700000|2020-03-31 19:25:00|14231.8|14225.8|14234.4|14228.4|14235.1|14229.1|14229.4|14223.4|265
1585683000000|2020-03-31 19:30:00|14234.7|14228.7|14229|14223|14238.3|14232.1|14227.7|14221.6|951
1585683300000|2020-03-31 19:35:00|14228.8|14222.8|14228|14222|14229.7|14223.7|14227.7|14221.7|636
1585683600000|2020-03-31 19:40:00|14228.1|14222.1|14227.3|14221.3|14228.4|14222.4|14226.7|14220.7|472
1585683900000|2020-03-31 19:45:00|14227.5|14221.5|14217.4|14211.4|14228.2|14222.2|14217.1|14210.6|1055
1585684200000|2020-03-31 19:50:00|14217.8|14211.8|14219.9|14213.9|14222.2|14216.2|14216.6|14210.1|973
1585684500000|2020-03-31 19:55:00|14219.3|14213.3|14216|14210|14220.5|14214.5|14212.9|14206.9|753
1585684800000|2020-03-31 20:00:00|14215.9|14209.9|14214.6|14208.6|14216.7|14210.6|14212.7|14206.7|319
1585685100000|2020-03-31 20:05:00|14214.7|14208.7|14215.8|14209.8|14216.2|14210.2|14214|14208|215
1585685400000|2020-03-31 20:10:00|14215.7|14209.7|14214.3|14208.3|14216.3|14210.8|14213.8|14208.1|228
1585685700000|2020-03-31 20:15:00|14214.5|14208.5|14215.2|14209.2|14215.9|14209.9|14214.2|14208.2|264
1585686000000|2020-03-31 20:20:00|14214.5|14208.5|14215.2|14209.2|14216.9|14210.9|14214.5|14208.5|184
1585686300000|2020-03-31 20:25:00|14215.5|14209.5|14216.8|14210.8|14217.4|14211.1|14215.2|14209.2|183
1585686600000|2020-03-31 20:30:00|14217.2|14211.2|14214.7|14208.7|14218.2|14211.6|14213.3|14207.3|325
1585686900000|2020-03-31 20:35:00|14214.6|14208.6|14217|14211|14218.9|14212.5|14213.3|14207.9|293
1585687200000|2020-03-31 20:40:00|14216.7|14210.7|14216.2|14210.2|14218.3|14212|14214.7|14208.7|160
1585687500000|2020-03-31 20:45:00|14221.6|14210.9|14221.7|14211.6|14227.8|14216.8|14219.6|14209|290
1585687800000|2020-03-31 20:50:00|14221.1|14211.3|14220.7|14211.6|14222.6|14213.3|14216.9|14209.3|532
1585688100000|2020-03-31 20:55:00|14221.8|14211|14223|14214.3|14227.8|14216.8|14219.6|14209.7|266
1585688400000|2020-03-31 21:00:00|14223.8|14213.8|14222.2|14211.2|14224.2|14215.3|14222.2|14211.2|20
1585688700000|2020-03-31 21:05:00|14225.3|14214.3|14224|14213|14226.8|14216|14220.3|14209.3|126
1585689000000|2020-03-31 21:10:00|14223.9|14212.9|14222.9|14211.9|14227.2|14216.2|14222|14211|155
1585689300000|2020-03-31 21:15:00|14221.6|14210.6|14221.3|14210.3|14224.9|14213.9|14216.1|14205.1|106
1585689600000|2020-03-31 21:20:00|14221.6|14210.6|14223|14212|14224.7|14213.7|14219.2|14208.2|100
1585689900000|2020-03-31 21:25:00|14223.4|14212.4|14223.2|14212.2|14224.8|14215.7|14220.4|14209.4|111
1585690200000|2020-03-31 21:30:00|14223.7|14212.7|14223.2|14212.2|14224.6|14213.6|14220.4|14209.4|100
1585690500000|2020-03-31 21:35:00|14223.1|14212.1|14220|14209|14224.9|14213.9|14218.8|14208.4|110
1585690800000|2020-03-31 21:40:00|14220.2|14209.2|14223.1|14212.1|14223.8|14212.8|14213.2|14203.8|281
1585691100000|2020-03-31 21:45:00|14221.9|14210.9|14222.2|14211.2|14224.4|14213.9|14217.6|14206.6|164
1585691400000|2020-03-31 21:50:00|14220.2|14209.2|14223.4|14212.4|14224.2|14213.6|14218.9|14207.9|137
1585691700000|2020-03-31 21:55:00|14220.1|14213.6|14222.8|14211.8|14224.4|14213.6|14218.1|14207.1|153
1585692000000|2020-03-31 22:00:00|14222.2|14211.2|14222|14211|14224|14213|14219.4|14208.4|512
1585692300000|2020-03-31 22:05:00|14221.8|14210.8|14219|14208|14223.1|14212.1|14217.3|14207.1|201
1585692600000|2020-03-31 22:10:00|14219.3|14208.3|14221|14210|14222.5|14211.5|14218.1|14207.6|145
1585692900000|2020-03-31 22:15:00|14221.5|14210.5|14216.5|14207.6|14222.9|14211.9|14214|14203.6|127
1585693200000|2020-03-31 22:20:00|14216.4|14207.7|14218|14207|14219.2|14209.1|14214.3|14205.5|145
1585693500000|2020-03-31 22:25:00|14217.9|14206.9|14217.4|14206.6|14218.9|14209.1|14214.1|14205.8|107
1585693800000|2020-03-31 22:30:00|14216.4|14206.7|14220.2|14213.1|14223.7|14213.7|14215.2|14206.7|415
1585694100000|2020-03-31 22:35:00|14220.1|14213.3|14232.9|14221.9|14233.8|14222.8|14219|14209.7|439
1585694400000|2020-03-31 22:40:00|14232.3|14221.3|14228.7|14221.5|14234.1|14223.1|14226.6|14218.3|336
1585694700000|2020-03-31 22:45:00|14227.8|14220.6|14228.7|14218.1|14231.8|14222|14223.3|14214.5|787
1585695000000|2020-03-31 22:50:00|14229.2|14218.2|14231.9|14220.9|14232.9|14221.9|14227.3|14217.5|554
1585695300000|2020-03-31 22:55:00|14231.7|14220.7|14229|14222|14232.6|14223|14226.6|14217.7|342
1585695600000|2020-03-31 23:00:00|14228.2|14222.2|14227.8|14221.8|14231.7|14224|14227.3|14219.5|480
1585695900000|2020-03-31 23:05:00|14227.7|14221.7|14228.6|14221.2|14230.3|14224.3|14224.9|14218.9|377
1585696200000|2020-03-31 23:10:00|14229.1|14221.1|14228.5|14220.5|14229.9|14222.8|14227|14219.9|346
1585696500000|2020-03-31 23:15:00|14228.7|14220.1|14225.9|14217.9|14228.7|14221.4|14221.7|14215.6|425
1585696800000|2020-03-31 23:20:00|14225.7|14218.3|14225.2|14218.6|14227.5|14221.5|14223.6|14216.7|230
1585697100000|2020-03-31 23:25:00|14225.3|14218.4|14219.5|14212.5|14227.2|14220.9|14218.6|14212.3|309
1585697400000|2020-03-31 23:30:00|14219.8|14213.1|14217.6|14211.6|14222.6|14215.9|14217.6|14211.6|261
1585697700000|2020-03-31 23:35:00|14218|14212|14215.1|14209.1|14218.7|14212.7|14214.7|14208.7|226
1585698000000|2020-03-31 23:40:00|14215|14209|14216.4|14210.4|14216.7|14210.7|14213.3|14207.3|182
1585698300000|2020-03-31 23:45:00|14216.5|14210.5|14213.5|14207.5|14217.5|14211.5|14213.5|14207.5|191
1585698600000|2020-03-31 23:50:00|14213.7|14207.7|14219.3|14213.3|14219.7|14213.7|14212.2|14206.2|327
1585698900000|2020-03-31 23:55:00|14219.4|14213.4|14221.1|14215.1|14223.1|14217.1|14216.9|14210.9|398
1585699200000|2020-04-01 00:00:00|14220.9|14214.9|14221.4|14215.4|14221.9|14215.9|14218.1|14212.1|448
1585699500000|2020-04-01 00:05:00|14221.5|14215.5|14227.3|14221.3|14227.9|14221.9|14219.5|14213.5|657
1585699800000|2020-04-01 00:10:00|14227.5|14221.5|14224.1|14218.1|14231.5|14225.5|14223.3|14217.3|388
1585700100000|2020-04-01 00:15:00|14223.6|14217.6|14227.8|14221.8|14228.4|14222.4|14222.3|14216.3|358
1585700400000|2020-04-01 00:20:00|14227.7|14221.7|14224.4|14218.4|14228.2|14223.2|14222.4|14216.4|269
1585700700000|2020-04-01 00:25:00|14224.5|14218.5|14223.8|14217.8|14225.1|14219.1|14223.4|14217.4|127
1585701000000|2020-04-01 00:30:00|14223.9|14217.9|14227.3|14221.3|14228.6|14222.6|14223.3|14217.3|248
1585701300000|2020-04-01 00:35:00|14227.2|14221.2|14225.1|14219.1|14230|14224|14224.4|14218.4|349
1585701600000|2020-04-01 00:40:00|14225|14219|14225.7|14219.7|14226.3|14220.3|14224.3|14218.3|351
1585701900000|2020-04-01 00:45:00|14226|14220|14217|14211|14226.3|14220.3|14216.7|14210.7|349
1585702200000|2020-04-01 00:50:00|14216.9|14210.9|14215.8|14209.8|14217.6|14211.6|14211.5|14207.2|424
1585702500000|2020-04-01 00:55:00|14215.7|14209.7|14215.1|14209.1|14217.7|14211.7|14212.2|14206.8|402
1585702800000|2020-04-01 01:00:00|14215.2|14209.2|14221.8|14215.8|14221.8|14215.8|14214.6|14208.8|291
1585703100000|2020-04-01 01:05:00|14221.6|14215.6|14217|14211|14221.8|14215.8|14216.8|14210.8|298
1585703400000|2020-04-01 01:10:00|14217.1|14211.1|14217.6|14211.6|14218.7|14212.7|14216.8|14210.8|239
1585703700000|2020-04-01 01:15:00|14218.2|14212.2|14221.9|14215.9|14225.5|14219.5|14217.2|14211.2|307
1585704000000|2020-04-01 01:20:00|14222|14216|14226.2|14220.2|14228.3|14222.3|14222|14216|414
1585704300000|2020-04-01 01:25:00|14226.6|14220.6|14227.8|14221.8|14230|14224|14224.5|14218.5|400
1585704600000|2020-04-01 01:30:00|14227.2|14221.2|14228.8|14222.8|14230.9|14224.9|14226.8|14220.8|449
1585704900000|2020-04-01 01:35:00|14228.9|14222.9|14229.5|14223.5|14229.5|14223.5|14228.3|14222.3|234
1585705200000|2020-04-01 01:40:00|14229.6|14223.6|14235.7|14229.7|14237.8|14231.8|14229|14223|450
1585705500000|2020-04-01 01:45:00|14235.6|14229.6|14232.2|14226.2|14236.1|14230.1|14229.9|14223.9|403
1585705800000|2020-04-01 01:50:00|14232.1|14226.1|14233.3|14227.3|14234|14228|14230.2|14224.2|362
1585706100000|2020-04-01 01:55:00|14233.4|14227.4|14231.8|14225.8|14234.1|14228.1|14229.9|14225.4|231
1585706400000|2020-04-01 02:00:00|14232|14226|14241|14235|14241.8|14235.8|14231.3|14225.3|339
1585706700000|2020-04-01 02:05:00|14241.1|14235.1|14239.8|14233.8|14242.1|14236.1|14239.4|14233.4|280
1585707000000|2020-04-01 02:10:00|14239.7|14233.7|14238.2|14232.2|14241.6|14236.8|14236.9|14230.9|267
1585707300000|2020-04-01 02:15:00|14238.1|14232.1|14237.5|14231.5|14238.9|14232.9|14236.8|14230.8|211
1585707600000|2020-04-01 02:20:00|14237.4|14231.4|14233.1|14227.1|14237.9|14231.5|14231.5|14225.5|352
1585707900000|2020-04-01 02:25:00|14233.3|14227.3|14239.3|14233.3|14239.4|14233.4|14232.6|14226.6|401
1585708200000|2020-04-01 02:30:00|14239.4|14233.4|14240|14234|14240.3|14234.3|14235.5|14229.8|265
1585708500000|2020-04-01 02:35:00|14239.9|14233.9|14239|14233|14240.1|14234.1|14237.1|14231.1|299
1585708800000|2020-04-01 02:40:00|14239.3|14233.3|14238.3|14232.3|14242.9|14237.8|14236.9|14230.9|389
1585709100000|2020-04-01 02:45:00|14238.5|14232.5|14237.3|14231.3|14241.9|14235.9|14236.7|14230.7|388
1585709400000|2020-04-01 02:50:00|14237.4|14231.4|14242.1|14236.1|14242.5|14236.5|14237.4|14231.4|325
1585709700000|2020-04-01 02:55:00|14242.2|14236.2|14240|14234|14242.2|14236.2|14239.1|14233.1|330
1585710000000|2020-04-01 03:00:00|14241.1|14235.1|14242.5|14236.5|14246.2|14240.2|14239.6|14233.6|451
1585710300000|2020-04-01 03:05:00|14242.4|14236.4|14244.5|14238.5|14245|14239.9|14240.2|14234.2|315
1585710600000|2020-04-01 03:10:00|14244.3|14238.3|14240|14234|14245.5|14240.4|14239.9|14233.9|297
1585710900000|2020-04-01 03:15:00|14240.1|14234.1|14248.3|14242.3|14252|14246|14239.6|14233.6|308
1585711200000|2020-04-01 03:20:00|14248.1|14242.1|14247.5|14241.5|14254.2|14248.2|14247.1|14241.1|346
1585711500000|2020-04-01 03:25:00|14247.6|14241.6|14247|14241|14247.6|14241.9|14244.9|14238.9|246
1585711800000|2020-04-01 03:30:00|14246.9|14240.9|14242.9|14236.9|14247.1|14241.8|14241.8|14236.8|310
1585712100000|2020-04-01 03:35:00|14243|14237|14246.1|14240.1|14247.2|14241.2|14240.5|14235.7|259
1585712400000|2020-04-01 03:40:00|14246.2|14240.2|14245.2|14239.2|14247.1|14242.5|14242.1|14236.6|314
1585712700000|2020-04-01 03:45:00|14245.1|14239.1|14241.4|14235.4|14246|14240|14241.1|14235.4|289
1585713000000|2020-04-01 03:50:00|14241.5|14235.5|14242.7|14236.7|14243.6|14237.6|14236.9|14232.2|312
1585713300000|2020-04-01 03:55:00|14242.4|14236.4|14244.9|14238.9|14250.3|14244.3|14242.2|14236.3|373
1585713600000|2020-04-01 04:00:00|14245|14239|14254.6|14248.6|14254.8|14248.8|14243.9|14237.9|421
1585713900000|2020-04-01 04:05:00|14255|14249|14249.7|14243.7|14255.6|14249.6|14248.6|14242.6|453
1585714200000|2020-04-01 04:10:00|14250|14244|14247|14241|14251.9|14245.9|14245.7|14239.7|269
1585714500000|2020-04-01 04:15:00|14246.9|14240.9|14249|14243|14249.9|14243.9|14245.6|14239.9|288
1585714800000|2020-04-01 04:20:00|14248.8|14242.8|14248.1|14242.1|14250.5|14245.9|14244.4|14239.6|217
1585715100000|2020-04-01 04:25:00|14248|14242|14244.4|14241.4|14248.6|14242.6|14244.3|14239.9|209
1585715400000|2020-04-01 04:30:00|14244.6|14241.6|14248.2|14242.2|14249.4|14245|14242.9|14238.6|221
1585715700000|2020-04-01 04:35:00|14248.3|14242.3|14248.7|14242.7|14248.7|14242.7|14247.3|14241.3|224
1585716000000|2020-04-01 04:40:00|14248.5|14242.5|14248.8|14242.8|14249.5|14245.3|14246.6|14241.8|203
1585716300000|2020-04-01 04:45:00|14249|14243|14255.1|14249.1|14255.7|14249.7|14247.5|14241.9|218
1585716600000|2020-04-01 04:50:00|14255.2|14249.2|14253.7|14247.7|14255.5|14249.5|14252.4|14246.4|147
1585716900000|2020-04-01 04:55:00|14253.8|14247.8|14254.2|14251.2|14257|14252.4|14251|14246.3|266
1585717200000|2020-04-01 05:00:00|14254.3|14251.3|14255.4|14249.4|14256.3|14251.7|14250.3|14245.9|284
1585717500000|2020-04-01 05:05:00|14255.5|14249.5|14256.1|14253.1|14257.5|14253.2|14253.6|14247.6|294
1585717800000|2020-04-01 05:10:00|14256|14253|14262.3|14256.3|14265|14259|14255.7|14250.9|220
1585718100000|2020-04-01 05:15:00|14262.1|14256.1|14259.9|14253.9|14265|14259|14259.4|14253.4|404
1585718400000|2020-04-01 05:20:00|14260|14254|14255.2|14249.2|14262.8|14256.1|14255.1|14249.1|398
1585718700000|2020-04-01 05:25:00|14255.1|14249.1|14259.4|14253.4|14261.3|14255.7|14255.1|14249.1|370
1585719000000|2020-04-01 05:30:00|14259.3|14253.3|14260.5|14254.5|14261.2|14256.5|14256.1|14251.3|445
1585719300000|2020-04-01 05:35:00|14260.4|14254.4|14262.5|14256.5|14263.3|14257.3|14255.8|14251.4|514
1585719600000|2020-04-01 05:40:00|14262.4|14256.4|14264.5|14258.5|14264.6|14261.1|14258.8|14253.8|450
1585719900000|2020-04-01 05:45:00|14264.6|14258.6|14276.3|14270.3|14276.3|14270.3|14263.4|14258.4|463
1585720200000|2020-04-01 05:50:00|14276.2|14270.2|14270.3|14264.3|14276.9|14270.9|14267.9|14262.8|577
1585720500000|2020-04-01 05:55:00|14270.2|14264.2|14274.2|14268.2|14279.8|14273.8|14267.8|14263.6|471
1585720800000|2020-04-01 06:00:00|14274.3|14268.3|14280.7|14274.7|14283.5|14277.5|14273.6|14267.6|486
1585721100000|2020-04-01 06:05:00|14280.6|14274.6|14287.4|14281.4|14290.8|14284.8|14279.3|14273.3|554
1585721400000|2020-04-01 06:10:00|14287.3|14281.3|14295.1|14289.1|14296|14290|14285|14279|485
1585721700000|2020-04-01 06:15:00|14295.2|14289.2|14309.6|14303.6|14310.5|14304.5|14292.1|14286.1|565
1585722000000|2020-04-01 06:20:00|14310.1|14304.1|14306|14300|14317.7|14311.7|14300.6|14293.4|771
1585722300000|2020-04-01 06:25:00|14306.1|14300.1|14303.2|14297.2|14309.2|14303.2|14298.7|14292.7|742
1585722600000|2020-04-01 06:30:00|14303.3|14297.3|14313.9|14307.9|14316.4|14308.1|14303.1|14297.1|620
1585722900000|2020-04-01 06:35:00|14314.3|14308.3|14322|14316|14322.6|14316.4|14307.2|14301.2|633
1585723200000|2020-04-01 06:40:00|14321.8|14315.8|14323.4|14317.4|14332.6|14326.4|14317.9|14311.9|708
1585723500000|2020-04-01 06:45:00|14323.5|14317.2|14317.1|14311.1|14325.6|14319.6|14316.7|14310.7|528
1585723800000|2020-04-01 06:50:00|14317|14311|14322.2|14316.2|14323.6|14317.6|14314.1|14308.5|579
1585724100000|2020-04-01 06:55:00|14322.1|14316.1|14322.1|14316.1|14324.5|14318.5|14319.2|14313.2|557
1585724400000|2020-04-01 07:00:00|14321.9|14315.9|14315.3|14309.3|14322.4|14316.4|14314.2|14308.2|630
1585724700000|2020-04-01 07:05:00|14315.7|14309.7|14317.3|14311.3|14319.9|14313.9|14315.4|14309.4|577
1585725000000|2020-04-01 07:10:00|14317.4|14311.4|14313.1|14307.1|14317.9|14311.9|14310.5|14304.5|418
1585725300000|2020-04-01 07:15:00|14312.9|14306.9|14315.1|14309.1|14317.6|14311.6|14310.9|14304.9|511
1585725600000|2020-04-01 07:20:00|14315.2|14309.2|14322.5|14316.5|14322.5|14316.5|14314.4|14308.4|453
1585725900000|2020-04-01 07:25:00|14322.6|14316.6|14316.3|14310.3|14323|14317|14315.6|14309.6|513
1585726200000|2020-04-01 07:30:00|14316.2|14310.2|14321.2|14315.2|14321.7|14315.7|14313.9|14307.9|446
1585726500000|2020-04-01 07:35:00|14321.3|14315.3|14326.6|14320.6|14327|14322|14319.5|14313.5|538
1585726800000|2020-04-01 07:40:00|14326.4|14320.4|14328.9|14322.9|14330.6|14324.6|14326.2|14320.2|255
1585727100000|2020-04-01 07:45:00|14328.8|14322.8|14338.1|14332.1|14341.2|14334.6|14326.2|14320.2|612
1585727400000|2020-04-01 07:50:00|14338|14332|14342.6|14336.6|14346.9|14340.9|14333.9|14327.9|645
1585727700000|2020-04-01 07:55:00|14341.8|14335.8|14346.3|14340.3|14347.9|14341.9|14340.3|14334.3|518
1585728000000|2020-04-01 08:00:00|14346|14340|14343.2|14337.2|14350.7|14344.7|14340.5|14334.5|517
1585728300000|2020-04-01 08:05:00|14343.1|14337.1|14344.9|14338.9|14346.7|14340.7|14343|14337|449
1585728600000|2020-04-01 08:10:00|14344.5|14338.5|14347.8|14341.8|14350.2|14344.2|14337.7|14331.7|528
1585728900000|2020-04-01 08:15:00|14348|14342|14350.2|14344.2|14350.6|14344.6|14345.1|14339.1|358
1585729200000|2020-04-01 08:20:00|14350.3|14344.3|14357.5|14351.5|14357.7|14351.7|14349.8|14343.8|369
1585729500000|2020-04-01 08:25:00|14357.7|14351.7|14356.7|14350.7|14358.1|14353.6|14354.8|14348.8|263
1585729800000|2020-04-01 08:30:00|14355.8|14349.8|14354.9|14348.9|14357.7|14353.1|14353.9|14347.9|521
1585730100000|2020-04-01 08:35:00|14354.7|14348.7|14342.5|14336.5|14355.5|14349.5|14338.8|14332.8|642
1585730400000|2020-04-01 08:40:00|14342.4|14336.4|14342.2|14339.2|14344|14339.4|14337.1|14331.1|406
1585730700000|2020-04-01 08:45:00|14342.3|14339.3|14349.6|14343.6|14351.4|14345.4|14342.3|14338.5|498
1585731000000|2020-04-01 08:50:00|14349.7|14343.7|14346.1|14340.1|14352.2|14346.2|14342.5|14336.5|403
1585731300000|2020-04-01 08:55:00|14346.2|14340.2|14337.3|14331.3|14346.4|14340.4|14337.1|14331.1|288
1585731600000|2020-04-01 09:00:00|14337.4|14331.4|14330.1|14324.1|14337.5|14331.5|14328.9|14322.9|412
1585731900000|2020-04-01 09:05:00|14330|14324|14332|14326|14332.5|14326.5|14327.2|14321.2|599
1585732200000|2020-04-01 09:10:00|14332.1|14326.1|14333.9|14327.9|14335.1|14329.1|14328.6|14322.6|518
1585732500000|2020-04-01 09:15:00|14334.2|14328.2|14342|14336|14342.6|14336.6|14333.7|14327.7|540
1585732800000|2020-04-01 09:20:00|14341.8|14335.8|14341.1|14335.1|14342.7|14336.7|14339.5|14333.5|545
1585733100000|2020-04-01 09:25:00|14341.2|14335.2|14336.6|14330.6|14343.6|14339.1|14335.3|14330.5|489
1585733400000|2020-04-01 09:30:00|14336.9|14330.9|14334.1|14328.1|14337.5|14333|14330.7|14325.9|599
1585733700000|2020-04-01 09:35:00|14334.2|14328.2|14330.3|14324.3|14335.2|14329.2|14330|14324|459
1585734000000|2020-04-01 09:40:00|14330.5|14324.5|14342.4|14336.4|14342.5|14337.9|14329.8|14323.8|449
1585734300000|2020-04-01 09:45:00|14342.3|14336.3|14337.1|14331.1|14342.4|14337.6|14332.9|14326.9|457
1585734600000|2020-04-01 09:50:00|14337.2|14331.2|14332.1|14326.1|14337.3|14331.3|14331.3|14325.2|552
1585734900000|2020-04-01 09:55:00|14331.5|14325.5|14337.7|14331.7|14338.2|14332.2|14328|14322|546
1585735200000|2020-04-01 10:00:00|14337.8|14331.8|14341.6|14335.6|14341.8|14335.8|14337.4|14331.4|197
1585735500000|2020-04-01 10:05:00|14341.5|14335.5|14347.3|14340.9|14347.4|14341.2|14340.7|14334.7|200
1585735800000|2020-04-01 10:10:00|14347.2|14340.7|14343.7|14337.7|14349.6|14343.6|14342.9|14336.9|403
1585736100000|2020-04-01 10:15:00|14344|14338|14334.9|14328.9|14344|14338|14331|14325|479
1585736400000|2020-04-01 10:20:00|14335|14329|14333.4|14327.4|14335.1|14329.1|14331.7|14325.7|324
1585736700000|2020-04-01 10:25:00|14333.5|14327.5|14333|14327|14334.5|14328.5|14332.4|14326.4|338
1585737000000|2020-04-01 10:30:00|14332.9|14326.9|14328.1|14322.1|14333|14327|14327.6|14321.5|219
1585737300000|2020-04-01 10:35:00|14328|14322|14328.2|14322.2|14328.5|14322.3|14327.3|14321.3|163
1585737600000|2020-04-01 10:40:00|14328.4|14322.4|14327.4|14321.4|14329|14323|14327.2|14321.2|211
1585737900000|2020-04-01 10:45:00|14327.3|14321.3|14328.3|14322.3|14329.4|14323.4|14326.9|14320.9|161
1585738200000|2020-04-01 10:50:00|14328.4|14322.4|14328.3|14322.3|14328.8|14322.8|14327.6|14321.6|229
1585738500000|2020-04-01 10:55:00|14328.9|14322.9|14329.3|14323.3|14329.7|14323.7|14327.8|14321.8|196
1585738800000|2020-04-01 11:00:00|14329.4|14323.4|14341.1|14335.1|14341.2|14335.2|14328.9|14322.9|353
1585739100000|2020-04-01 11:05:00|14340.9|14334.9|14341.8|14335.8|14342.2|14336.2|14340.1|14334.1|316
1585739400000|2020-04-01 11:10:00|14341.9|14335.9|14341.6|14335.6|14342.1|14336.1|14341.3|14335.3|226
1585739700000|2020-04-01 11:15:00|14341.8|14335.8|14340.9|14334.9|14342.1|14336.1|14340.2|14334.2|259
1585740000000|2020-04-01 11:20:00|14341|14335|14341.4|14335.4|14342.3|14337.9|14340.7|14334.7|209
1585740300000|2020-04-01 11:25:00|14341.3|14335.3|14341.2|14335.2|14342|14336.9|14339.9|14335|202
1585740600000|2020-04-01 11:30:00|14341.3|14335.3|14341.1|14335.1|14342|14336|14338.5|14333.9|201
1585740900000|2020-04-01 11:35:00|14341.2|14335.2|14341|14335|14341.7|14335.7|14340.7|14334.7|173
1585741200000|2020-04-01 11:40:00|14341.1|14335.1|14341.3|14335.3|14342|14336|14341|14335|214
1585741500000|2020-04-01 11:45:00|14341.5|14335.5|14342|14336|14342.3|14336.3|14341.1|14335.1|212
1585741800000|2020-04-01 11:50:00|14342.1|14336.1|14342|14336|14343.2|14338.5|14341.1|14335.5|219
1585742100000|2020-04-01 11:55:00|14342.2|14336.2|14347.5|14341.5|14348.1|14342.1|14341.8|14335.8|355
1585742400000|2020-04-01 12:00:00|14347.4|14341.4|14352.8|14346.8|14354.1|14348.1|14346.3|14340.3|500
1585742700000|2020-04-01 12:05:00|14352.7|14346.7|14345.3|14339.3|14355.6|14349.7|14342.9|14336.9|621
1585743000000|2020-04-01 12:10:00|14345.4|14339.4|14353.7|14342.7|14355.3|14346.9|14344.8|14338.7|281
1585743300000|2020-04-01 12:15:00|14353.6|14342.6|14349.7|14343.7|14353.6|14347.5|14348.6|14341.5|635
1585743600000|2020-04-01 12:20:00|14349.8|14343.8|14352.4|14346.4|14354.8|14348.8|14349|14343|706
1585743900000|2020-04-01 12:25:00|14352.6|14346.6|14353.7|14347.7|14353.8|14347.8|14352.3|14346.3|501
1585744200000|2020-04-01 12:30:00|14353.8|14347.8|14354.2|14348.2|14356|14350|14352.7|14346.7|565
1585744500000|2020-04-01 12:35:00|14353.8|14347.8|14354|14348|14355.2|14349.2|14353.2|14347.2|655
1585744800000|2020-04-01 12:40:00|14354.1|14348.1|14353.3|14347.3|14354.8|14348.8|14352.6|14346.6|476
1585745100000|2020-04-01 12:45:00|14353.5|14347.5|14353.9|14347.9|14354.6|14348.6|14353|14347|569
1585745400000|2020-04-01 12:50:00|14354.1|14348.1|14354.1|14348.1|14354.5|14348.5|14352.4|14346.4|530
1585745700000|2020-04-01 12:55:00|14354.3|14348.3|14356.3|14350.3|14356.6|14350.8|14353.7|14348.2|563
1585746000000|2020-04-01 13:00:00|14356.2|14350.2|14356.3|14350.3|14357|14352.4|14353.4|14349.1|601
1585746300000|2020-04-01 13:05:00|14356.2|14350.2|14355.9|14349.9|14356.6|14350.6|14355.8|14349.8|171
1585746600000|2020-04-01 13:10:00|14356.1|14350.1|14355.8|14349.8|14356.3|14351.8|14354.4|14349.4|131
1585746900000|2020-04-01 13:15:00|14355.7|14349.7|14352.1|14346.1|14355.7|14349.7|14350.6|14344.6|577
1585747200000|2020-04-01 13:20:00|14352.2|14346.2|14352.5|14346.5|14354.3|14348.3|14351.5|14345.5|529
1585747500000|2020-04-01 13:25:00|14352.6|14346.6|14351.7|14345.7|14353.7|14347.7|14351.2|14345.2|606
1585747800000|2020-04-01 13:30:00|14351.6|14345.6|14351.2|14345.2|14352.8|14346.8|14349.8|14343.8|676
1585748100000|2020-04-01 13:35:00|14351.1|14345.1|14355.2|14349.2|14355.6|14349.6|14349.6|14343.6|605
1585748400000|2020-04-01 13:40:00|14355.1|14349.1|14348.5|14342.5|14355.2|14349.2|14348.2|14342.2|301
1585748700000|2020-04-01 13:45:00|14349|14343|14349|14343|14349.3|14343.3|14348|14342|362
1585749000000|2020-04-01 13:50:00|14349.2|14343.2|14350.6|14344.6|14351.1|14345.1|14348.4|14342.4|759
1585749300000|2020-04-01 13:55:00|14350.5|14344.5|14350.5|14344.4|14352.5|14346.5|14350|14343.6|369
1585749600000|2020-04-01 14:00:00|14350.6|14344.2|14350.9|14344.9|14351.7|14345.7|14349.6|14343.6|472
1585749900000|2020-04-01 14:05:00|14351|14345|14348.5|14342.5|14354|14349.2|14348|14342|610
1585750200000|2020-04-01 14:10:00|14348.2|14342.2|14346.5|14340.5|14349.1|14343.2|14345.3|14340.2|298
1585750500000|2020-04-01 14:15:00|14347.3|14341.3|14348.7|14342.7|14348.8|14342.8|14344.8|14340.6|564
1585750800000|2020-04-01 14:20:00|14348.8|14342.8|14351.9|14345.9|14352|14346|14345.5|14339.9|628
1585751100000|2020-04-01 14:25:00|14351.8|14345.8|14341.1|14335.1|14351.9|14346.2|14340.8|14334.8|591
1585751400000|2020-04-01 14:30:00|14340.9|14334.9|14340|14334|14342|14336|14337.4|14331.4|532
1585751700000|2020-04-01 14:35:00|14340.1|14334.1|14343.1|14337.1|14344.4|14338.4|14338.4|14332.4|647
1585752000000|2020-04-01 14:40:00|14343.2|14337.2|14345.1|14339.1|14346.6|14340.6|14342.7|14336.7|552
1585752300000|2020-04-01 14:45:00|14345|14339|14333.9|14327.9|14346|14340|14325.8|14319.8|666
1585752600000|2020-04-01 14:50:00|14333.3|14327.2|14337.3|14331.3|14342.5|14336.5|14331.8|14325.8|919
1585752900000|2020-04-01 14:55:00|14337.5|14331.5|14338.3|14332.3|14340.6|14334.6|14333.3|14327.3|653
1585753200000|2020-04-01 15:00:00|14337.1|14334.1|14343.6|14337.6|14344.7|14338.7|14335.1|14329.1|647
1585753500000|2020-04-01 15:05:00|14343.5|14337.5|14339.2|14333.2|14343.7|14337.7|14336.8|14330.8|498
1585753800000|2020-04-01 15:10:00|14339.1|14333.1|14343|14337|14344.9|14338.9|14339|14333|496
1585754100000|2020-04-01 15:15:00|14343.2|14337.2|14343.6|14337.6|14344.5|14340|14341.2|14335.2|346
1585754400000|2020-04-01 15:20:00|14343.7|14337.7|14343.8|14337.8|14344.3|14339.7|14342.2|14336.2|353
1585754700000|2020-04-01 15:25:00|14343.7|14337.7|14343.6|14337.6|14344.4|14339.8|14342.7|14337.2|360
1585755000000|2020-04-01 15:30:00|14343.9|14337.9|14345.7|14339.7|14347.5|14341.8|14343.7|14337.7|500
1585755300000|2020-04-01 15:35:00|14345.6|14339.6|14346.4|14340.4|14347.1|14342.5|14344.5|14338.9|318
1585755600000|2020-04-01 15:40:00|14346.8|14340.8|14346.8|14340.8|14347.1|14342.6|14344.6|14340.1|164
1585755900000|2020-04-01 15:45:00|14346.6|14340.6|14350|14344|14350.5|14344.5|14345|14340.5|274
1585756200000|2020-04-01 15:50:00|14350.1|14344.1|14351.6|14345.6|14352.1|14346.1|14348.6|14343.8|389
1585756500000|2020-04-01 15:55:00|14351.5|14345.5|14350.7|14344.7|14351.9|14345.9|14350.5|14344.5|375
1585756800000|2020-04-01 16:00:00|14350.8|14344.8|14351.3|14345.3|14351.6|14345.6|14349.9|14343.9|385
1585757100000|2020-04-01 16:05:00|14351.4|14345.4|14351.2|14345.2|14352.2|14346.2|14350.5|14344.5|289
1585757400000|2020-04-01 16:10:00|14351|14345|14353|14347|14354.2|14348.2|14351|14345|316
1585757700000|2020-04-01 16:15:00|14353.1|14347.1|14356.8|14350.8|14357.1|14351.1|14352.8|14346.8|277
1585758000000|2020-04-01 16:20:00|14356.7|14350.7|14356.5|14353.5|14358.2|14353.7|14356|14350.5|229
1585758300000|2020-04-01 16:25:00|14356.4|14353.4|14358.4|14352.4|14359.5|14355.1|14356|14351.1|278
1585758600000|2020-04-01 16:30:00|14358.5|14352.5|14358.9|14352.9|14359|14354.5|14355.7|14351|445
1585758900000|2020-04-01 16:35:00|14359|14353|14361.8|14358.8|14363.2|14359|14357.4|14352.7|208
1585759200000|2020-04-01 16:40:00|14361.6|14358.6|14361.3|14358.3|14363.4|14359|14360.9|14356.6|259
1585759500000|2020-04-01 16:45:00|14361.2|14358.2|14361.6|14355.6|14362.8|14358.5|14359.3|14354.5|324
1585759800000|2020-04-01 16:50:00|14361.7|14355.7|14362|14356|14362.3|14356.3|14361.1|14355.1|331
1585760100000|2020-04-01 16:55:00|14361.7|14355.7|14363.2|14357.2|14363.7|14357.8|14360.7|14355.4|409
1585760400000|2020-04-01 17:00:00|14363.4|14357.4|14364.2|14358.2|14364.9|14360.3|14362.4|14357|305
1585760700000|2020-04-01 17:05:00|14364|14358|14364.9|14358.9|14365.2|14359.2|14363.4|14357.4|459
1585761000000|2020-04-01 17:10:00|14364.8|14358.8|14364.6|14358.6|14365.5|14359.5|14364|14358|341
1585761300000|2020-04-01 17:15:00|14364.7|14358.7|14364.7|14358.7|14365.1|14359.1|14364|14358|264
1585761600000|2020-04-01 17:20:00|14364.6|14358.6|14365|14359|14365.5|14360.1|14362.6|14358.1|269
1585761900000|2020-04-01 17:25:00|14364.9|14358.9|14369.2|14363.2|14369.4|14363.4|14363.8|14358.5|442
1585762200000|2020-04-01 17:30:00|14369.3|14363.3|14374.2|14368.2|14374.3|14368.3|14369.2|14363.2|361
1585762500000|2020-04-01 17:35:00|14374.3|14368.3|14375.3|14369.3|14375.8|14369.8|14373.9|14367.9|225
1585762800000|2020-04-01 17:40:00|14375.2|14369.2|14374.8|14368.8|14376|14370|14374.6|14368.6|246
1585763100000|2020-04-01 17:45:00|14374.9|14368.9|14376.8|14370.8|14378.2|14372.8|14374.8|14368.8|362
1585763400000|2020-04-01 17:50:00|14377.1|14371.1|14376.3|14370.3|14377.6|14371.6|14376.1|14370.1|209
1585763700000|2020-04-01 17:55:00|14376.1|14370.1|14375.7|14369.7|14377.1|14371.1|14374.4|14368.4|494
1585764000000|2020-04-01 18:00:00|14375.9|14369.9|14368.7|14362.7|14376.1|14370.1|14366.9|14360.9|453
1585764300000|2020-04-01 18:05:00|14368.4|14362.4|14372.4|14366.4|14374.1|14368.1|14368.4|14362.4|303
1585764600000|2020-04-01 18:10:00|14372.5|14366.5|14371.7|14365.7|14372.7|14366.7|14370.5|14364.5|313
1585764900000|2020-04-01 18:15:00|14371.6|14365.6|14376.1|14370.1|14377|14371|14371.4|14365.4|259
1585765200000|2020-04-01 18:20:00|14376|14370|14376.5|14370.5|14377|14371|14375.9|14369.9|185
1585765500000|2020-04-01 18:25:00|14376.4|14370.4|14377.2|14371.2|14377.7|14373|14375.7|14370.2|247
1585765800000|2020-04-01 18:30:00|14377.1|14371.1|14376.8|14370.8|14377.9|14373.2|14374.9|14370.5|368
1585766100000|2020-04-01 18:35:00|14376.7|14370.7|14371.3|14365.3|14377.1|14372.6|14371.2|14365.2|203
1585766400000|2020-04-01 18:40:00|14371.4|14365.4|14373.2|14367.2|14375.4|14369.4|14369.3|14363.3|236
1585766700000|2020-04-01 18:45:00|14373.3|14367.3|14374|14368|14374.2|14368.2|14372.9|14366.9|297
1585767000000|2020-04-01 18:50:00|14373.9|14367.9|14373.6|14367.6|14374.1|14369|14371.6|14367.3|218
1585767300000|2020-04-01 18:55:00|14373.7|14367.7|14377.4|14371.4|14377.8|14373.2|14371.6|14367.1|305
1585767600000|2020-04-01 19:00:00|14377.8|14371.8|14378.3|14372.3|14378.7|14372.7|14376.1|14370.1|476
1585767900000|2020-04-01 19:05:00|14378.1|14372.1|14378.1|14372.1|14378.4|14372.4|14377.6|14371.6|283
1585768200000|2020-04-01 19:10:00|14378|14372|14374.9|14368.9|14379|14373|14373.1|14367.1|340
1585768500000|2020-04-01 19:15:00|14374.8|14368.8|14377.3|14371.3|14377.7|14372.8|14374.5|14368.5|526
1585768800000|2020-04-01 19:20:00|14377.4|14371.4|14376.1|14370.1|14377.6|14371.6|14375.4|14369.4|232
1585769100000|2020-04-01 19:25:00|14376.2|14370.2|14375|14369|14377.3|14371.3|14371.7|14366.5|420
1585769400000|2020-04-01 19:30:00|14374.8|14368.8|14372.8|14366.8|14375.1|14369.1|14371.1|14366.4|261
1585769700000|2020-04-01 19:35:00|14372.9|14366.9|14373|14367|14373.9|14368.7|14371.5|14366.1|192
1585770000000|2020-04-01 19:40:00|14373.1|14367.1|14373.1|14367.1|14373.6|14368.6|14370.7|14366.5|142
1585770300000|2020-04-01 19:45:00|14372.9|14366.9|14371.1|14365.1|14373.3|14368.4|14370.6|14364.6|151
1585770600000|2020-04-01 19:50:00|14371.3|14365.3|14369.9|14363.9|14374|14368|14369.9|14363.9|317
1585770900000|2020-04-01 19:55:00|14370|14364|14372.5|14366.5|14374.4|14368.4|14369.4|14363.4|345
1585771200000|2020-04-01 20:00:00|14372.6|14366.6|14372.1|14369.1|14374.7|14369.1|14371.1|14365.1|197
1585771500000|2020-04-01 20:05:00|14372|14369|14370.6|14364.6|14374.1|14369.3|14370.3|14364.3|152
1585771800000|2020-04-01 20:10:00|14370.7|14364.7|14371.7|14365.7|14372.3|14366.3|14370.3|14364.3|168
1585772100000|2020-04-01 20:15:00|14371.8|14365.8|14371.1|14365.1|14372|14366|14370.4|14364.4|154
1585772400000|2020-04-01 20:20:00|14371|14365|14371.1|14365.1|14371.8|14365.8|14370.3|14364.3|137
1585772700000|2020-04-01 20:25:00|14371.2|14365.2|14371.1|14365.1|14371.4|14365.4|14369.9|14363.9|170
1585773000000|2020-04-01 20:30:00|14370.9|14364.9|14369.8|14363.8|14371.1|14365.1|14368.6|14362.6|129
1585773300000|2020-04-01 20:35:00|14369.9|14363.9|14369.1|14363.1|14370.4|14364.4|14368.7|14362.7|157
1585773600000|2020-04-01 20:40:00|14369|14363|14366.5|14360.5|14369.5|14363.5|14364.2|14356.2|199
1585773900000|2020-04-01 20:45:00|14366.7|14359.9|14366.2|14355.2|14371.3|14362|14362.1|14351.1|302
1585774200000|2020-04-01 20:50:00|14366.7|14355.7|14366.3|14355.3|14367.3|14356.3|14359.5|14349.1|383
1585774500000|2020-04-01 20:55:00|14366.4|14355.4|14366|14355|14369.1|14358.1|14364.4|14353.7|163
1585774800000|2020-04-01 21:00:00|14366.3|14355.3|14359|14348|14366.4|14355.4|14358.4|14347.7|30
1585775100000|2020-04-01 21:05:00|14356.1|14350.1|14358.9|14347.9|14362.6|14351.6|14353.1|14342.1|80
1585775400000|2020-04-01 21:10:00|14359.1|14348.1|14359.3|14348.3|14362.9|14351.9|14356.5|14345.5|92
1585775700000|2020-04-01 21:15:00|14358.9|14347.9|14359.2|14348.2|14360.3|14349.3|14356.5|14345.5|101
1585776000000|2020-04-01 21:20:00|14359|14348|14358.2|14347.2|14360.8|14349.8|14356.5|14345.5|108
1585776300000|2020-04-01 21:25:00|14359.3|14348.3|14358.6|14347.6|14361.9|14350.9|14357.7|14346.7|93
1585776600000|2020-04-01 21:30:00|14360.9|14349.9|14359.9|14348.9|14363.8|14352.8|14358.6|14347.6|126
1585776900000|2020-04-01 21:35:00|14360.5|14349.5|14363.3|14352.3|14364.1|14353.1|14358|14347|90
1585777200000|2020-04-01 21:40:00|14363.1|14352.1|14363|14352|14365.5|14354.5|14361.3|14350.3|157
1585777500000|2020-04-01 21:45:00|14364.3|14353.3|14363.2|14352.2|14365.2|14354.2|14361.8|14350.8|140
1585777800000|2020-04-01 21:50:00|14363.1|14352.1|14351|14340|14365.2|14354.2|14349.9|14338.9|147
1585778100000|2020-04-01 21:55:00|14351.1|14340.1|14348.9|14337.9|14351.1|14340.1|14347.8|14336.8|146
1585778400000|2020-04-01 22:00:00|14349.2|14338.2|14348.4|14337.4|14349.6|14338.6|14347.6|14336.6|214
1585778700000|2020-04-01 22:05:00|14348.3|14337.3|14348.8|14337.8|14350.5|14339.5|14347|14336|92
1585779000000|2020-04-01 22:10:00|14348.7|14337.7|14356.6|14345.6|14357.1|14346.1|14347.7|14337.3|90
1585779300000|2020-04-01 22:15:00|14356.1|14345.1|14356.4|14345.4|14358.2|14347.2|14354.6|14343.6|132
1585779600000|2020-04-01 22:20:00|14356.5|14345.5|14359.9|14348.9|14360.3|14349.3|14353.2|14342.4|233
1585779900000|2020-04-01 22:25:00|14359.7|14348.7|14355.6|14349.6|14366|14355|14355.5|14346.6|249
1585780200000|2020-04-01 22:30:00|14355.5|14349.5|14355.4|14344.4|14358.2|14349.7|14351.3|14340.3|362
1585780500000|2020-04-01 22:35:00|14355.2|14345.4|14352.4|14341.4|14357.5|14349.2|14351.2|14340.2|285
1585780800000|2020-04-01 22:40:00|14352.3|14341.3|14353.6|14342.6|14356|14345|14350.9|14339.9|208
1585781100000|2020-04-01 22:45:00|14353.5|14342.5|14353|14343.3|14354|14344|14351.9|14342.3|104
1585781400000|2020-04-01 22:50:00|14352.7|14343.6|14353|14345|14354.9|14345.6|14352.2|14342.4|138
1585781700000|2020-04-01 22:55:00|14353.1|14345.1|14351.4|14340.9|14354.7|14345.2|14349.1|14339.9|255
1585782000000|2020-04-01 23:00:00|14348|14342|14351.3|14345.2|14352.1|14345.4|14348|14341.8|303
1585782300000|2020-04-01 23:05:00|14351.4|14344.8|14349.6|14343.5|14357|14348.6|14349|14342.4|260
1585782600000|2020-04-01 23:10:00|14349.7|14343.7|14354.3|14348.3|14355.7|14349.7|14349.4|14343|196
1585782900000|2020-04-01 23:15:00|14354.4|14348.4|14356.9|14350.9|14360.8|14354.5|14354.1|14348.1|198
1585783200000|2020-04-01 23:20:00|14356.6|14350.6|14353.3|14347.3|14357.5|14351.5|14352.9|14346.8|164
1585783500000|2020-04-01 23:25:00|14354.2|14347.4|14353.5|14347.5|14354.9|14348.9|14350.7|14343.7|243
1585783800000|2020-04-01 23:30:00|14353.2|14347.2|14353.3|14347.3|14353.8|14347.8|14350.2|14344.2|200
1585784100000|2020-04-01 23:35:00|14353.4|14347.4|14355.2|14349.2|14357.9|14351.9|14352|14346|222
1585784400000|2020-04-01 23:40:00|14355.1|14349.1|14350.4|14344.4|14355.2|14350.9|14349.4|14343.4|234
1585784700000|2020-04-01 23:45:00|14350.3|14344.3|14349.6|14343.6|14351.1|14345.1|14349.2|14343.2|232
1585785000000|2020-04-01 23:50:00|14350.2|14344.2|14352.5|14346.5|14356.3|14350.3|14350.2|14344.2|262
1585785300000|2020-04-01 23:55:00|14352.7|14346.7|14351.9|14345.9|14353.4|14347.4|14351.8|14345.8|167
1585785600000|2020-04-02 00:00:00|14352.1|14346.1|14358.7|14352.7|14359.7|14353.7|14351.9|14345.9|390
1585785900000|2020-04-02 00:05:00|14358.8|14352.8|14360.7|14354.7|14360.9|14354.9|14358.2|14352.2|328
1585786200000|2020-04-02 00:10:00|14360.6|14354.6|14359|14353|14364.7|14358.7|14353.9|14347.9|333
1585786500000|2020-04-02 00:15:00|14359.1|14353.1|14359.1|14353.1|14359.2|14353.2|14357.4|14351.4|204
1585786800000|2020-04-02 00:20:00|14359.2|14353.2|14361.8|14355.8|14363.9|14357.9|14359.2|14353.2|284
1585787100000|2020-04-02 00:25:00|14361.9|14355.9|14365.1|14359.1|14370.6|14364.6|14361.7|14355.7|277
1585787400000|2020-04-02 00:30:00|14365.2|14359.2|14361.1|14355.1|14366.3|14360.3|14360|14354|245
1585787700000|2020-04-02 00:35:00|14360.7|14354.7|14363.2|14357.2|14363.2|14357.2|14358.2|14353.1|257
1585788000000|2020-04-02 00:40:00|14362.7|14356.7|14357.4|14351.4|14363.1|14357.1|14355.6|14351.1|243
1585788300000|2020-04-02 00:45:00|14357.5|14351.5|14359.1|14353.1|14360.9|14354.9|14354.9|14348.9|345
1585788600000|2020-04-02 00:50:00|14359.2|14353.2|14350.8|14344.8|14362.6|14357.7|14349.9|14344.8|391
1585788900000|2020-04-02 00:55:00|14351.1|14345.1|14360.1|14354.1|14365.9|14359.9|14351.1|14345.1|476
1585789200000|2020-04-02 01:00:00|14360.2|14354.2|14352.8|14346.8|14361|14355|14352.4|14346.4|394
1585789500000|2020-04-02 01:05:00|14352.9|14346.9|14356.1|14350.1|14356.8|14351.2|14352.3|14346.3|328
1585789800000|2020-04-02 01:10:00|14356|14350|14359.2|14353.2|14368|14362|14356|14350|471
1585790100000|2020-04-02 01:15:00|14359.3|14353.3|14359.3|14353.3|14368|14362|14358.8|14351.8|476
1585790400000|2020-04-02 01:20:00|14359.1|14353.1|14362|14356|14367.6|14361.6|14358.7|14352.7|450
1585790700000|2020-04-02 01:25:00|14362.5|14356.5|14364.6|14358.6|14368.5|14362.5|14360|14354|410
1585791000000|2020-04-02 01:30:00|14365|14359|14373.1|14367.1|14378.8|14372.8|14363.1|14357.1|564
1585791300000|2020-04-02 01:35:00|14373|14367|14381.9|14375.9|14385.4|14379.4|14368.9|14362.9|539
1585791600000|2020-04-02 01:40:00|14381.8|14375.8|14385.6|14379.6|14387.3|14381.3|14379.5|14373.5|443
1585791900000|2020-04-02 01:45:00|14385.7|14379.7|14380.4|14374.4|14385.7|14379.7|14380.2|14374.2|391
1585792200000|2020-04-02 01:50:00|14380.2|14374.2|14382.1|14376.1|14382.5|14376.5|14373.8|14369.9|383
1585792500000|2020-04-02 01:55:00|14381.7|14375.7|14379.1|14373.1|14382.1|14376.1|14372|14366|451
1585792800000|2020-04-02 02:00:00|14379|14373|14371.5|14365.5|14380.1|14374.1|14371.5|14365.5|355
1585793100000|2020-04-02 02:05:00|14371.4|14365.4|14373|14367|14373.4|14367.4|14366.8|14360.8|339
1585793400000|2020-04-02 02:10:00|14373.1|14367.1|14369|14363|14374|14368|14367.7|14361.7|412
1585793700000|2020-04-02 02:15:00|14369.2|14363.2|14369.6|14363.6|14369.7|14363.7|14366.7|14360.7|247
1585794000000|2020-04-02 02:20:00|14369.5|14363.5|14364.8|14358.8|14369.5|14363.5|14359.8|14354.9|404
1585794300000|2020-04-02 02:25:00|14364.9|14358.9|14369.4|14363.4|14370.5|14364.5|14362.1|14356.8|407
1585794600000|2020-04-02 02:30:00|14369.3|14363.3|14366.7|14360.7|14369.7|14363.7|14364.7|14358.7|333
1585794900000|2020-04-02 02:35:00|14366.5|14360.5|14364.8|14358.8|14370.7|14364.7|14364.7|14358.7|323
1585795200000|2020-04-02 02:40:00|14364.7|14358.7|14373.4|14367.4|14375.8|14369.8|14364.7|14358.7|339
1585795500000|2020-04-02 02:45:00|14373.3|14367.3|14373.3|14367.3|14375.7|14369.7|14371.2|14365.2|351
1585795800000|2020-04-02 02:50:00|14373.4|14367.4|14369.1|14363.1|14374.4|14368.4|14367.6|14361.6|403
1585796100000|2020-04-02 02:55:00|14369.2|14363.2|14369.9|14363.9|14370.9|14365.6|14366.1|14360.1|339
1585796400000|2020-04-02 03:00:00|14370|14364|14367.9|14361.9|14372|14366|14367.9|14361.9|273
1585796700000|2020-04-02 03:05:00|14368|14362|14371.1|14365.1|14374.3|14369.5|14367.6|14361.6|249
1585797000000|2020-04-02 03:10:00|14370.9|14364.9|14370.2|14364.2|14372.5|14367.8|14368.9|14362.9|254
1585797300000|2020-04-02 03:15:00|14370.3|14364.3|14366.4|14360.4|14370.3|14364.3|14365.2|14359.2|299
1585797600000|2020-04-02 03:20:00|14366.2|14360.2|14362.5|14356.5|14366.7|14360.7|14360|14354|396
1585797900000|2020-04-02 03:25:00|14362.6|14356.6|14362|14356|14364.3|14358.3|14360.8|14355.6|303
1585798200000|2020-04-02 03:30:00|14362.1|14356.1|14357|14354|14362.5|14356.5|14356.7|14352.1|304
1585798500000|2020-04-02 03:35:00|14357.1|14354.1|14358.5|14352.5|14361.2|14355.2|14357.1|14352.5|318
1585798800000|2020-04-02 03:40:00|14358.7|14352.7|14359.1|14353.1|14361.8|14355.8|14356.8|14352.3|262
1585799100000|2020-04-02 03:45:00|14359|14353|14357.1|14354.1|14359.9|14355.1|14356.3|14351.8|237
1585799400000|2020-04-02 03:50:00|14357.2|14354.2|14357.5|14354.5|14361.8|14355.8|14356.5|14350.5|314
1585799700000|2020-04-02 03:55:00|14358.9|14352.9|14357.5|14351.5|14362.2|14356.2|14351.9|14345.9|354
1585800000000|2020-04-02 04:00:00|14357.9|14351.9|14354.5|14348.5|14359.3|14353.3|14354.3|14348.3|341
1585800300000|2020-04-02 04:05:00|14354.6|14348.6|14358.9|14352.9|14359.6|14353.6|14354.5|14348.5|275
1585800600000|2020-04-02 04:10:00|14359|14353|14359.8|14353.8|14361.9|14355.9|14358.1|14352.1|297
1585800900000|2020-04-02 04:15:00|14359.7|14353.7|14358.6|14352.6|14360.7|14354.7|14356.1|14350.1|323
1585801200000|2020-04-02 04:20:00|14358.8|14352.8|14349.2|14343.2|14359.7|14353.7|14348.3|14342.3|413
1585801500000|2020-04-02 04:25:00|14349.3|14343.3|14352.4|14346.4|14355|14349|14349.1|14343.1|222
1585801800000|2020-04-02 04:30:00|14352.3|14346.3|14351.1|14345.1|14352.6|14346.6|14347.8|14341.8|261
1585802100000|2020-04-02 04:35:00|14351.2|14345.2|14344.3|14338.3|14351.4|14345.4|14343.6|14338.2|256
1585802400000|2020-04-02 04:40:00|14344.4|14338.4|14340.2|14334.2|14344.4|14340.1|14339.3|14333.3|209
1585802700000|2020-04-02 04:45:00|14340.3|14334.3|14338.7|14332.7|14340.8|14334.8|14335.5|14330.6|277
1585803000000|2020-04-02 04:50:00|14338.8|14332.8|14336.8|14330.8|14339.8|14333.8|14336.5|14330.5|292
1585803300000|2020-04-02 04:55:00|14337.1|14331.1|14327.2|14321.2|14337.1|14331.1|14324.8|14318.8|356
1585803600000|2020-04-02 05:00:00|14327.3|14321.3|14332|14326|14336.2|14330.2|14327|14321|422
1585803900000|2020-04-02 05:05:00|14332.1|14326.1|14328|14325|14333.1|14327.1|14328|14323.3|214
1585804200000|2020-04-02 05:10:00|14328.2|14325.2|14331.8|14328.8|14333.2|14328.9|14328.2|14323.5|228
1585804500000|2020-04-02 05:15:00|14331.3|14328.3|14334.3|14328.3|14334.6|14328.6|14326.3|14320.3|362
1585804800000|2020-04-02 05:20:00|14334.2|14328.2|14335.6|14329.6|14338.1|14332.1|14331.3|14325.3|293
1585805100000|2020-04-02 05:25:00|14335.5|14329.5|14334.2|14328.2|14335.7|14329.7|14331.6|14325.6|297
1585805400000|2020-04-02 05:30:00|14334.3|14328.3|14322.6|14316.6|14334.4|14328.4|14322.2|14316.2|525
1585805700000|2020-04-02 05:35:00|14322.5|14316.5|14323.7|14317.7|14325|14319|14318|14313|365
1585806000000|2020-04-02 05:40:00|14323.6|14317.6|14325.8|14319.8|14329|14323|14323.5|14317.6|406
1585806300000|2020-04-02 05:45:00|14325.6|14319.6|14322|14316|14330.6|14324.6|14321.9|14315.9|358
1585806600000|2020-04-02 05:50:00|14322.1|14316.1|14316.1|14310.1|14322.2|14316.2|14313.6|14307.6|470
1585806900000|2020-04-02 05:55:00|14316|14310|14311.8|14305.8|14319.5|14313.6|14311|14305|311
1585807200000|2020-04-02 06:00:00|14311.7|14305.7|14304.7|14298.7|14313.8|14307.8|14302.8|14297.8|472
1585807500000|2020-04-02 06:05:00|14304.8|14298.8|14296.6|14290.6|14308.2|14303.6|14290.9|14284.9|547
1585807800000|2020-04-02 06:10:00|14296.7|14290.7|14295.1|14289.1|14300.6|14294.6|14291.3|14285.3|577
1585808100000|2020-04-02 06:15:00|14295|14289|14304.9|14298.9|14305.2|14300.2|14295|14289|431
1585808400000|2020-04-02 06:20:00|14304.8|14298.8|14306.4|14300.4|14309.1|14303.5|14302.8|14296.8|423
1585808700000|2020-04-02 06:25:00|14306.5|14300.5|14297.4|14291.4|14306.5|14300.5|14296.4|14290.3|361
1585809000000|2020-04-02 06:30:00|14297.3|14291.3|14301.8|14295.8|14306.1|14300|14296.9|14290.9|341
1585809300000|2020-04-02 06:35:00|14301.9|14295.9|14304.3|14298.3|14308.2|14302.2|14301.6|14295.6|356
1585809600000|2020-04-02 06:40:00|14304.4|14298.4|14306.7|14300.7|14307.8|14301.8|14302.3|14297.1|358
1585809900000|2020-04-02 06:45:00|14306.6|14300.6|14313.2|14307.2|14313.2|14307.2|14306.3|14300.3|274
1585810200000|2020-04-02 06:50:00|14313|14307|14303.9|14297.9|14313.1|14308.5|14302.3|14297.9|351
1585810500000|2020-04-02 06:55:00|14304.1|14298.1|14314|14308|14315.3|14310.7|14303.9|14297.9|468
1585810800000|2020-04-02 07:00:00|14313.8|14307.8|14310.4|14307.4|14321.6|14318.2|14310.2|14304.2|566
1585811100000|2020-04-02 07:05:00|14312|14306|14306.8|14300.8|14312|14306|14302.2|14296.7|501
1585811400000|2020-04-02 07:10:00|14306.7|14300.7|14305.4|14302.4|14310.3|14305.8|14303.5|14298.6|398
1585811700000|2020-04-02 07:15:00|14305.1|14302.1|14296.2|14293.2|14307|14302.3|14296.2|14292|504
1585812000000|2020-04-02 07:20:00|14297.9|14291.9|14289.9|14286.9|14301.2|14296.1|14289.6|14286.2|502
1585812300000|2020-04-02 07:25:00|14290|14287|14290.5|14287.5|14293.7|14288.9|14285.4|14281.5|477
1585812600000|2020-04-02 07:30:00|14292.1|14286.1|14288|14285|14293.3|14288.4|14285.1|14282.1|596
1585812900000|2020-04-02 07:35:00|14288.1|14285.1|14294.5|14288.5|14294.7|14289.8|14286.3|14281.9|467
1585813200000|2020-04-02 07:40:00|14293|14290|14295.7|14289.7|14302.3|14297.7|14293|14288.1|486
1585813500000|2020-04-02 07:45:00|14295.4|14289.4|14298.3|14292.3|14299.4|14293.5|14292.7|14286.7|455
1585813800000|2020-04-02 07:50:00|14298.5|14292.5|14294.6|14288.6|14303|14297|14291.8|14287.5|433
1585814100000|2020-04-02 07:55:00|14293.3|14290.3|14299|14293|14299.9|14295.6|14291.5|14287.6|448
1585814400000|2020-04-02 08:00:00|14299.6|14293.6|14298.7|14292.7|14303.7|14299|14297.8|14291.8|478
1585814700000|2020-04-02 08:05:00|14298.5|14292.5|14302.3|14299.3|14303.7|14299.4|14298.1|14292.1|370
1585815000000|2020-04-02 08:10:00|14302.5|14299.5|14315|14309|14316.1|14310.1|14302.5|14298.7|511
1585815300000|2020-04-02 08:15:00|14315.1|14309.1|14313.9|14307.9|14318|14312|14313.2|14307.2|361
1585815600000|2020-04-02 08:20:00|14314|14308|14305.9|14302.9|14314|14308|14304.9|14300|336
1585815900000|2020-04-02 08:25:00|14305.8|14302.8|14306.3|14303.3|14312|14306|14305.6|14301.6|330
1585816200000|2020-04-02 08:30:00|14306.4|14303.4|14308.2|14302.2|14309.5|14305|14302.2|14297.8|376
1585816500000|2020-04-02 08:35:00|14308|14302|14304|14298|14310.6|14305.1|14300.3|14294.3|442
1585816800000|2020-04-02 08:40:00|14303.9|14297.9|14297.5|14291.5|14304|14299.3|14293.4|14288.5|419
1585817100000|2020-04-02 08:45:00|14297.1|14291.1|14296.6|14290.6|14302.2|14297.3|14296.2|14290.2|319
1585817400000|2020-04-02 08:50:00|14296.5|14290.5|14292.5|14289.5|14296.8|14292|14292.4|14288|377
1585817700000|2020-04-02 08:55:00|14292.4|14289.4|14304.2|14298.2|14306.4|14300.4|14292.3|14286.9|393
1585818000000|2020-04-02 09:00:00|14304.3|14298.3|14314|14308|14314.6|14308.6|14304|14298|497
1585818300000|2020-04-02 09:05:00|14313.9|14307.9|14316.6|14310.6|14317.2|14311.2|14311.5|14305.5|393
1585818600000|2020-04-02 09:10:00|14316.5|14310.5|14311.6|14305.6|14317.6|14313.1|14311.1|14305.1|339
1585818900000|2020-04-02 09:15:00|14311.7|14305.7|14313.1|14307.1|14314.9|14309.1|14305.6|14301.3|394
1585819200000|2020-04-02 09:20:00|14313|14307|14300.2|14294.2|14313|14307|14299.2|14293.2|501
1585819500000|2020-04-02 09:25:00|14300.3|14294.3|14303|14297|14304.2|14298.5|14298.9|14292.9|420
1585819800000|2020-04-02 09:30:00|14302.9|14296.9|14306|14300|14308.6|14302.6|14300.4|14294.4|403
1585820100000|2020-04-02 09:35:00|14306.1|14300.1|14310.6|14304.6|14312.4|14307.1|14306.1|14300.1|332
1585820400000|2020-04-02 09:40:00|14310.5|14304.5|14305.8|14299.8|14310.8|14305.5|14305.1|14299.1|349
1585820700000|2020-04-02 09:45:00|14305.7|14299.7|14307.6|14301.6|14308.5|14302.5|14305.4|14299.4|327
1585821000000|2020-04-02 09:50:00|14307.5|14301.5|14312.3|14306.3|14312.3|14307.1|14307.3|14301.3|280
1585821300000|2020-04-02 09:55:00|14312.2|14306.2|14305.3|14299.3|14313.3|14309|14304.4|14298.4|444
1585821600000|2020-04-02 10:00:00|14305.1|14299.1|14310.2|14304.2|14316.2|14311.5|14304.4|14298.4|515
1585821900000|2020-04-02 10:05:00|14310.3|14304.3|14314.9|14308.9|14319.5|14313.5|14309.5|14303.5|392
1585822200000|2020-04-02 10:10:00|14314.8|14308.8|14315|14312|14316.4|14312.6|14313.1|14307.9|271
1585822500000|2020-04-02 10:15:00|14315.1|14312.1|14328.1|14322.1|14328.9|14323.6|14315|14311.5|430
1585822800000|2020-04-02 10:20:00|14328.2|14322.2|14331.5|14325.5|14331.7|14325.7|14325.7|14319.7|393
1585823100000|2020-04-02 10:25:00|14331.6|14325.6|14325.3|14319.3|14331.6|14325.6|14318.1|14312.1|435
1585823400000|2020-04-02 10:30:00|14325.5|14319.5|14323.8|14320.8|14327.8|14322.1|14323.5|14317.5|398
1585823700000|2020-04-02 10:35:00|14323.5|14320.5|14326.8|14320.8|14331.7|14327.1|14322.6|14316.6|338
1585824000000|2020-04-02 10:40:00|14326.6|14320.6|14322.5|14316.5|14331.3|14325.3|14322.3|14316.3|410
1585824300000|2020-04-02 10:45:00|14322.6|14316.6|14322.4|14319.4|14324.7|14320.2|14320.3|14315.8|367
1585824600000|2020-04-02 10:50:00|14322.2|14319.2|14331.1|14328.1|14332.7|14328.1|14322|14317.6|293
1585824900000|2020-04-02 10:55:00|14331.2|14328.2|14331|14325|14332.4|14328.3|14329.5|14323.5|342
1585825200000|2020-04-02 11:00:00|14331.1|14325.1|14333|14327|14335.5|14329.5|14329.6|14323.6|372
1585825500000|2020-04-02 11:05:00|14332.9|14326.9|14335.7|14329.7|14338.1|14332.7|14331.7|14325.7|359
1585825800000|2020-04-02 11:10:00|14336|14330|14330.7|14324.7|14336.1|14330.1|14329.1|14323.1|285
1585826100000|2020-04-02 11:15:00|14330.6|14324.6|14333.5|14327.5|14333.5|14327.5|14327.4|14321.4|306
1585826400000|2020-04-02 11:20:00|14333.7|14327.7|14327.4|14321.4|14333.9|14328|14325.9|14321.3|313
1585826700000|2020-04-02 11:25:00|14326|14323|14325.1|14319.1|14327.6|14323.1|14322.6|14317.7|352
1585827000000|2020-04-02 11:30:00|14325.2|14319.2|14322.8|14316.8|14326.5|14322.2|14321.3|14315.8|268
1585827300000|2020-04-02 11:35:00|14323|14317|14319.6|14313.6|14325|14320.7|14317.8|14313.3|326
1585827600000|2020-04-02 11:40:00|14319.5|14313.5|14317.8|14311.8|14320.4|14315.5|14315.9|14309.9|196
1585827900000|2020-04-02 11:45:00|14317.7|14311.7|14319.2|14313.2|14320|14314.7|14315.2|14310.2|290
1585828200000|2020-04-02 11:50:00|14319.3|14313.3|14319|14313|14320.1|14314.9|14316.2|14311.5|261
1585828500000|2020-04-02 11:55:00|14319.1|14313.1|14319|14313|14320.2|14315.4|14317.5|14312.4|228
1585828800000|2020-04-02 12:00:00|14319.1|14313.1|14324.8|14318.8|14327.4|14322.9|14317.1|14312.3|471
1585829100000|2020-04-02 12:05:00|14324.9|14318.9|14330.5|14324.5|14330.9|14324.9|14321|14315|489
1585829400000|2020-04-02 12:10:00|14330.6|14324.6|14322.5|14316.5|14330.6|14324.9|14321.9|14315.9|535
1585829700000|2020-04-02 12:15:00|14322.6|14316.6|14326.6|14320.6|14330.7|14324.7|14321.2|14315.2|532
1585830000000|2020-04-02 12:20:00|14326.8|14320.8|14326.2|14320.2|14331.1|14325.1|14325.3|14319.6|556
1585830300000|2020-04-02 12:25:00|14326.3|14320.3|14322.5|14316.5|14328.5|14322.5|14322|14315.1|342
1585830600000|2020-04-02 12:30:00|14322.3|14316.3|14335.3|14329.3|14335.9|14329.9|14316|14309.5|513
1585830900000|2020-04-02 12:35:00|14335.2|14329.2|14329.3|14323.3|14335.4|14329.4|14321.5|14315.5|584
1585831200000|2020-04-02 12:40:00|14329.4|14323.4|14333.3|14327.3|14337.9|14331.9|14327.9|14321.9|688
1585831500000|2020-04-02 12:45:00|14333.4|14327.4|14335|14329|14337.5|14331.5|14331.3|14326.3|429
1585831800000|2020-04-02 12:50:00|14335.1|14329.1|14338.1|14332.1|14346.6|14340.6|14332.1|14326.1|541
1585832100000|2020-04-02 12:55:00|14338|14332|14346.4|14340.4|14348.6|14344.3|14337.3|14331.3|655
1585832400000|2020-04-02 13:00:00|14346.5|14340.5|14346.4|14340.4|14349.8|14343.8|14342.1|14336.1|616
1585832700000|2020-04-02 13:05:00|14346.5|14340.5|14350.2|14344.2|14350.8|14344.8|14343.4|14337.4|527
1585833000000|2020-04-02 13:10:00|14350.3|14344.3|14361|14355|14361|14355|14345.5|14340.9|533
1585833300000|2020-04-02 13:15:00|14361.1|14355.1|14359.8|14353.8|14362.5|14358.4|14350.4|14345.8|750
1585833600000|2020-04-02 13:20:00|14359.9|14353.9|14351.4|14345.4|14360.4|14354.4|14348.4|14343.8|644
1585833900000|2020-04-02 13:25:00|14351.5|14345.5|14350.9|14344.9|14357.6|14351.6|14350.3|14344.3|464
1585834200000|2020-04-02 13:30:00|14351|14345|14340.5|14337.5|14352.2|14346.7|14340.3|14336|609
1585834500000|2020-04-02 13:35:00|14340.4|14337.4|14347.5|14341.5|14348.7|14342.7|14339.1|14333.7|597
1585834800000|2020-04-02 13:40:00|14347.4|14341.4|14349.4|14343.4|14357.5|14352.7|14344.4|14338.4|623
1585835100000|2020-04-02 13:45:00|14349.5|14343.5|14352.1|14346.1|14354.7|14348.7|14348.3|14342.3|572
1585835400000|2020-04-02 13:50:00|14352|14346|14356.4|14350.4|14356.5|14350.5|14346.7|14341.9|596
1585835700000|2020-04-02 13:55:00|14356.2|14350.2|14351|14345|14356.8|14352.1|14349.7|14343.7|436
1585836000000|2020-04-02 14:00:00|14350.9|14344.9|14342.9|14336.9|14351|14345|14341|14335|520
1585836300000|2020-04-02 14:05:00|14343|14337|14335.1|14329.1|14346.2|14340.2|14332.4|14327.7|613
1585836600000|2020-04-02 14:10:00|14335.3|14329.3|14325.5|14319.5|14335.9|14329.9|14324.1|14318.1|658
1585836900000|2020-04-02 14:15:00|14325.8|14319.8|14324|14318|14332.2|14326.2|14323.9|14317.9|631
1585837200000|2020-04-02 14:20:00|14324.1|14318.1|14333|14327|14334.5|14329.4|14321.7|14317.3|602
1585837500000|2020-04-02 14:25:00|14332.9|14326.9|14334.4|14328.4|14345.1|14339.1|14330.6|14324.6|610
1585837800000|2020-04-02 14:30:00|14334.5|14328.5|14317.5|14311.5|14336.9|14330.9|14314.8|14308.8|818
1585838100000|2020-04-02 14:35:00|14317.4|14311.4|14302.6|14296.6|14317.4|14311.4|14300.4|14294.4|895
1585838400000|2020-04-02 14:40:00|14302.5|14296.5|14320.8|14314.8|14328.7|14322.7|14302.5|14296.5|985
1585838700000|2020-04-02 14:45:00|14320.7|14314.7|14317.5|14311.5|14321.7|14315.7|14310.5|14304.5|636
1585839000000|2020-04-02 14:50:00|14317.6|14311.6|14326.1|14320.1|14328.6|14322.6|14317.4|14311.4|407
1585839300000|2020-04-02 14:55:00|14325.9|14319.9|14301.5|14295.5|14326|14320|14300.6|14294.6|559
1585839600000|2020-04-02 15:00:00|14301.6|14295.6|14311.3|14305.3|14311.7|14305.7|14298.5|14293.1|408
1585839900000|2020-04-02 15:05:00|14311.2|14305.2|14317.2|14311.2|14321.3|14315.2|14310|14304|665
1585840200000|2020-04-02 15:10:00|14317.3|14311.3|14315.2|14309.2|14328.7|14322|14315.2|14309.2|483
1585840500000|2020-04-02 15:15:00|14315.3|14309.3|14313.7|14307.7|14315.6|14309.6|14309.1|14303.1|509
1585840800000|2020-04-02 15:20:00|14313.6|14307.6|14311.5|14305.5|14315.1|14309.1|14309.2|14303.2|534
1585841100000|2020-04-02 15:25:00|14311.4|14305.4|14315.1|14309.1|14318.3|14312.3|14310.9|14304.9|651
1585841400000|2020-04-02 15:30:00|14314.9|14308.9|14319.9|14313.9|14320.3|14314.3|14314.6|14308.6|447
1585841700000|2020-04-02 15:35:00|14319.7|14313.7|14329.5|14323.5|14330.9|14324.9|14319|14313|752
1585842000000|2020-04-02 15:40:00|14329.4|14323.4|14324.9|14318.9|14329.4|14323.4|14323.3|14317.3|502
1585842300000|2020-04-02 15:45:00|14325.3|14319.3|14321.6|14315.6|14325.9|14319.9|14320.9|14314.9|279
1585842600000|2020-04-02 15:50:00|14321.7|14315.7|14321|14315|14321.8|14315.8|14318.9|14312.9|358
1585842900000|2020-04-02 15:55:00|14320.9|14314.9|14310.1|14304.1|14321|14315|14307.2|14301.2|452
1585843200000|2020-04-02 16:00:00|14310|14304|14307.8|14301.8|14310.2|14304.2|14305.2|14299.2|448
1585843500000|2020-04-02 16:05:00|14307.7|14301.7|14313|14307|14313.4|14307.4|14307.5|14301.5|569
1585843800000|2020-04-02 16:10:00|14312.9|14306.9|14311.6|14305.6|14314.6|14308.6|14310.9|14304.9|672
1585844100000|2020-04-02 16:15:00|14311.7|14305.7|14313.2|14307.2|14313.5|14307.5|14310.1|14304.1|447
1585844400000|2020-04-02 16:20:00|14313.3|14307.3|14313.1|14307.1|14314.5|14308.5|14312.5|14306.5|520
1585844700000|2020-04-02 16:25:00|14313|14307|14320.1|14314.1|14320.4|14314.4|14311.6|14306.1|571
1585845000000|2020-04-02 16:30:00|14320.2|14314.2|14318.7|14312.7|14320.2|14314.2|14317.4|14311.4|408
1585845300000|2020-04-02 16:35:00|14318.6|14312.6|14312.8|14306.8|14318.7|14312.7|14312.6|14306.6|506
1585845600000|2020-04-02 16:40:00|14312.9|14306.9|14317.1|14311.1|14319.1|14313.1|14311.8|14305.8|499
1585845900000|2020-04-02 16:45:00|14317.2|14311.2|14317.2|14311.2|14322.1|14316.1|14316.7|14310.7|575
1585846200000|2020-04-02 16:50:00|14317.3|14311.3|14314.6|14308.6|14318.4|14312.4|14314|14308|524
1585846500000|2020-04-02 16:55:00|14314.7|14308.7|14320.8|14314.8|14324.7|14318.7|14314.7|14308.7|825
1585846800000|2020-04-02 17:00:00|14320.9|14314.9|14318.8|14312.8|14322.5|14316.5|14317|14311|586
1585847100000|2020-04-02 17:05:00|14318.9|14312.9|14321.1|14315.1|14322.5|14316.5|14318.3|14312.3|682
1585847400000|2020-04-02 17:10:00|14321.2|14315.2|14325.5|14319.5|14326|14320|14321.1|14315.1|733
1585847700000|2020-04-02 17:15:00|14325.4|14319.4|14324|14318|14326.9|14320.9|14323.3|14317.3|464
1585848000000|2020-04-02 17:20:00|14324.1|14318.1|14322.3|14316.3|14324.7|14318.7|14321.8|14315.8|446
1585848300000|2020-04-02 17:25:00|14322.2|14316.2|14321.7|14315.7|14323.2|14317.2|14321.1|14315.1|508
1585848600000|2020-04-02 17:30:00|14321.8|14315.8|14323.2|14317.2|14325.8|14319.8|14321.7|14315.7|639
1585848900000|2020-04-02 17:35:00|14323|14317|14326.1|14320.1|14326.1|14320.1|14322.3|14316.3|617
1585849200000|2020-04-02 17:40:00|14326.2|14320.2|14319.2|14313.2|14327.5|14321.5|14318.9|14312.9|611
1585849500000|2020-04-02 17:45:00|14319.1|14313.1|14319|14313|14320.9|14314.9|14316.8|14310.8|724
1585849800000|2020-04-02 17:50:00|14318.9|14312.9|14318|14312|14319.2|14313.5|14316.5|14311|523
1585850100000|2020-04-02 17:55:00|14317.9|14311.9|14321.1|14315.1|14322.5|14316.5|14317.7|14311.7|629
1585850400000|2020-04-02 18:00:00|14320.6|14314.6|14324|14318|14325.9|14319.9|14320.3|14314.3|680
1585850700000|2020-04-02 18:05:00|14323.9|14317.9|14325.2|14319.2|14325.5|14319.5|14323.4|14317.4|653
1585851000000|2020-04-02 18:10:00|14325.4|14319.4|14326|14320|14326.6|14320.6|14323.7|14317.7|525
1585851300000|2020-04-02 18:15:00|14325.8|14319.8|14328.6|14322.6|14328.8|14322.8|14324.8|14318.8|318
1585851600000|2020-04-02 18:20:00|14328.7|14322.7|14328.7|14322.7|14329.7|14323.7|14327.7|14321.7|314
1585851900000|2020-04-02 18:25:00|14328.8|14322.8|14323.8|14317.8|14329|14323|14322.7|14316.7|255
1585852200000|2020-04-02 18:30:00|14323.9|14317.9|14325.2|14319.2|14325.8|14319.8|14323|14317|367
1585852500000|2020-04-02 18:35:00|14325|14319|14324.8|14318.8|14326|14320|14324.7|14318.7|241
1585852800000|2020-04-02 18:40:00|14324.9|14318.9|14329.5|14323.5|14330.3|14324.3|14324.7|14318.7|343
1585853100000|2020-04-02 18:45:00|14329.8|14323.8|14328.1|14322.1|14330.2|14324.2|14328.1|14322.1|299
1585853400000|2020-04-02 18:50:00|14328.2|14322.2|14323.9|14317.9|14328.2|14322.2|14321.7|14315.7|373
1585853700000|2020-04-02 18:55:00|14324.1|14318.1|14314.2|14308.2|14325.2|14319.2|14314.1|14308.1|376
1585854000000|2020-04-02 19:00:00|14314.3|14308.3|14311.9|14305.9|14314.8|14308.8|14308|14302|575
1585854300000|2020-04-02 19:05:00|14312.2|14306.2|14313.6|14307.6|14316.2|14310.2|14311.5|14305.5|686
1585854600000|2020-04-02 19:10:00|14313.7|14307.7|14314.1|14308.1|14315.2|14309.2|14313.2|14307.2|567
1585854900000|2020-04-02 19:15:00|14314.2|14308.2|14314.4|14308.4|14318.2|14312.2|14312.1|14306.1|633
1585855200000|2020-04-02 19:20:00|14314.9|14308.9|14316.9|14310.9|14319.1|14313.1|14314.2|14308.2|594
1585855500000|2020-04-02 19:25:00|14317.1|14311.1|14317.6|14311.6|14319.9|14313.9|14316.3|14310.3|576
1585855800000|2020-04-02 19:30:00|14318.2|14312.2|14318.1|14312.1|14319.7|14313.7|14316.7|14310.1|551
1585856100000|2020-04-02 19:35:00|14317.9|14311.9|14318.2|14311.4|14320.9|14313.5|14317|14310.3|581
1585856400000|2020-04-02 19:40:00|14318.3|14311.8|14320.2|14310.9|14320.6|14312.9|14316.3|14308.5|680
1585856700000|2020-04-02 19:45:00|14320|14311.1|14317.4|14311.3|14320.8|14313|14317.2|14309.2|786
1585857000000|2020-04-02 19:50:00|14317.9|14311|14316.8|14310.3|14320.3|14312.4|14315.6|14308.1|828
1585857300000|2020-04-02 19:55:00|14316.4|14310.6|14311.6|14305.6|14320.1|14311.5|14311.3|14305.2|651
1585857600000|2020-04-02 20:00:00|14311.3|14305.3|14318.4|14311.4|14322.8|14313.7|14311.2|14305.2|312
1585857900000|2020-04-02 20:05:00|14319.1|14311.1|14317.2|14310.4|14320.6|14311.8|14316.8|14308.3|177
1585858200000|2020-04-02 20:10:00|14317.3|14310.3|14317.8|14310|14320.6|14311.9|14315.9|14308.7|179
1585858500000|2020-04-02 20:15:00|14317.3|14310.5|14316.5|14310.5|14320.5|14312.2|14316.5|14308.6|204
1585858800000|2020-04-02 20:20:00|14317.1|14310.3|14312.3|14304.3|14319.6|14310.5|14309.3|14302|314
1585859100000|2020-04-02 20:25:00|14311.4|14304.5|14313.1|14304.2|14314.8|14305.9|14310.1|14303.7|231
1585859400000|2020-04-02 20:30:00|14314.7|14304.7|14309.1|14302.6|14314.7|14306.9|14308|14299.5|347
1585859700000|2020-04-02 20:35:00|14309|14302.8|14305.7|14299.7|14312.3|14303.1|14305.7|14298.1|207
1585860000000|2020-04-02 20:40:00|14305.8|14299.8|14305.2|14299.2|14308.9|14300.3|14304.6|14298|158
1585860300000|2020-04-02 20:45:00|14305.3|14299.3|14305.8|14299.8|14307.6|14300.1|14305.2|14297.6|146
1585860600000|2020-04-02 20:50:00|14305.7|14299.6|14307|14299.5|14309.2|14300.7|14305.7|14298|142
1585860900000|2020-04-02 20:55:00|14307.2|14300.2|14315|14304|14315.4|14304.4|14304.9|14295.7|201
1585861200000|2020-04-02 21:00:00|14309.1|14298.1|14313|14302|14314.6|14303.6|14309.1|14298.1|24
1585861500000|2020-04-02 21:05:00|14310.5|14299.5|14315.2|14304.2|14317.5|14306.5|14302.5|14291.5|77
1585861800000|2020-04-02 21:10:00|14314|14303|14314.1|14303.1|14317.8|14306.8|14309.8|14298.8|102
1585862100000|2020-04-02 21:15:00|14309.8|14298.8|14313.4|14302.4|14315.6|14304.6|14303.6|14292.6|86
1585862400000|2020-04-02 21:20:00|14314.3|14303.3|14312.4|14301.4|14314.8|14303.8|14306.2|14295.2|96
1585862700000|2020-04-02 21:25:00|14311.9|14300.9|14312|14301|14315.3|14304.3|14309.2|14298.2|95
1585863000000|2020-04-02 21:30:00|14311.7|14300.7|14314.2|14303.2|14315.6|14304.6|14308.7|14297.7|123
1585863300000|2020-04-02 21:35:00|14305.4|14294.4|14312.4|14301.4|14316.2|14305.2|14305.4|14294.4|83
1585863600000|2020-04-02 21:40:00|14311.1|14300.1|14312.2|14301.2|14316.2|14305.2|14311.1|14300.1|103
1585863900000|2020-04-02 21:45:00|14314.7|14303.7|14317.8|14306.8|14317.9|14306.9|14305.6|14294.6|196
1585864200000|2020-04-02 21:50:00|14317.4|14306.4|14315.1|14304.1|14317.8|14306.8|14308.3|14297.3|282
1585864500000|2020-04-02 21:55:00|14316.2|14305.2|14316.7|14305.7|14317.6|14306.6|14313.5|14302.5|242
1585864800000|2020-04-02 22:00:00|14316.5|14305.5|14311.4|14300.4|14316.5|14305.5|14309.3|14298.3|154
1585865100000|2020-04-02 22:05:00|14313.2|14302.2|14312.2|14301.2|14315.3|14304.3|14310.3|14299.3|77
1585865400000|2020-04-02 22:10:00|14311.2|14300.2|14311.4|14300.4|14315.2|14304.2|14310.3|14299.3|79
1585865700000|2020-04-02 22:15:00|14311.1|14300.1|14313.1|14302.1|14314.1|14303.1|14310.6|14299.6|70
1585866000000|2020-04-02 22:20:00|14314.8|14303.8|14311|14300|14315.3|14304.3|14310.8|14299.8|105
1585866300000|2020-04-02 22:25:00|14311.4|14300.4|14314.5|14303.5|14317|14306|14310.8|14299.8|126
1585866600000|2020-04-02 22:30:00|14314.4|14303.4|14315|14304|14317.7|14306.7|14311|14300|218
1585866900000|2020-04-02 22:35:00|14314.9|14303.9|14312|14303.5|14316.1|14305.1|14310.9|14300.1|164
1585867200000|2020-04-02 22:40:00|14314.2|14303.2|14313.4|14304.3|14315.6|14304.6|14312.5|14302.3|173
1585867500000|2020-04-02 22:45:00|14314.5|14303.5|14312.3|14301.3|14315.1|14304.6|14312.3|14301.3|126
1585867800000|2020-04-02 22:50:00|14314.1|14303.1|14314.3|14304.3|14317|14306.5|14312.7|14302.8|203
1585868100000|2020-04-02 22:55:00|14314.7|14303.7|14310.4|14300.9|14314.9|14303.9|14306.5|14296.1|516
1585868400000|2020-04-02 23:00:00|14308.9|14301.4|14303.7|14297.7|14311.7|14302.5|14303.6|14296.5|553
1585868700000|2020-04-02 23:05:00|14304.1|14298|14304.1|14298.1|14305.3|14298.7|14303.8|14297|143
1585869000000|2020-04-02 23:10:00|14303.9|14297.9|14304.1|14298.1|14305.1|14298.6|14303.4|14296.8|159
1585869300000|2020-04-02 23:15:00|14303.9|14297.9|14306.8|14300.8|14306.9|14300.9|14303.6|14297.6|104
1585869600000|2020-04-02 23:20:00|14306.7|14300.7|14306.8|14300.8|14307.1|14302.6|14305.3|14300.4|96
1585869900000|2020-04-02 23:25:00|14306.9|14300.9|14306.5|14300.5|14307.2|14302.3|14305.3|14300.1|129
1585870200000|2020-04-02 23:30:00|14306.4|14300.4|14308.5|14299.6|14312|14303.6|14306.3|14298.9|303
1585870500000|2020-04-02 23:35:00|14308.4|14299.9|14311.9|14302.8|14314|14304.6|14307.2|14299.6|295
1585870800000|2020-04-02 23:40:00|14312.8|14302.3|14311.7|14305.7|14314.1|14306.2|14310.6|14302.3|277
1585871100000|2020-04-02 23:45:00|14311.5|14305|14310.9|14304.9|14313.9|14306.4|14310.9|14302.9|242
1585871400000|2020-04-02 23:50:00|14312.1|14303.9|14311.6|14304.8|14313.8|14305.5|14311|14302.2|232
1585871700000|2020-04-02 23:55:00|14311.3|14304.7|14309.1|14302.2|14312.8|14305.1|14308|14301.3|249
1585872000000|2020-04-03 00:00:00|14309.3|14302.5|14317.2|14311.2|14318.1|14311.6|14307.5|14301.1|320
1585872300000|2020-04-03 00:05:00|14317.1|14311.1|14316.4|14310.4|14324.4|14318.4|14316.3|14310.3|357
1585872600000|2020-04-03 00:10:00|14316.3|14310.3|14317.1|14310.3|14317.3|14311.2|14313.2|14306.3|477
1585872900000|2020-04-03 00:15:00|14316.9|14310.1|14316.4|14309.8|14318.4|14311.4|14315.5|14309.2|455
1585873200000|2020-04-03 00:20:00|14316.2|14309.7|14314.9|14308.9|14317.3|14310.4|14313.5|14306.6|635
1585873500000|2020-04-03 00:25:00|14314.6|14308.3|14316.3|14308.1|14318.3|14309.9|14314.2|14306.7|329
1585873800000|2020-04-03 00:30:00|14316.6|14308.2|14325.3|14319.3|14326.6|14320.6|14316.3|14308.2|382
1585874100000|2020-04-03 00:35:00|14325.4|14319.2|14328.8|14322.8|14329.2|14323.1|14324.7|14318.7|326
1585874400000|2020-04-03 00:40:00|14328.6|14322.6|14329.3|14323.3|14331.4|14326|14326.8|14320.8|311
1585874700000|2020-04-03 00:45:00|14329.2|14323.2|14331.1|14325.1|14331.4|14325.4|14329.2|14323.2|230
1585875000000|2020-04-03 00:50:00|14331.2|14325.2|14326|14320|14332.4|14326.4|14324.6|14318.6|326
1585875300000|2020-04-03 00:55:00|14325.8|14319.8|14330.5|14324.5|14331.4|14325.4|14320.5|14314.5|517
1585875600000|2020-04-03 01:00:00|14330|14324|14325.7|14319.7|14330.7|14324.7|14320.6|14314.6|512
1585875900000|2020-04-03 01:05:00|14325.6|14319.6|14318.1|14312.1|14325.8|14321.4|14316.7|14310.7|480
1585876200000|2020-04-03 01:10:00|14318|14312|14317.7|14311.7|14319|14312.5|14316.4|14310.4|320
1585876500000|2020-04-03 01:15:00|14317.8|14311.8|14330.5|14324.5|14330.8|14324.8|14316.5|14310.5|569
1585876800000|2020-04-03 01:20:00|14330.4|14324.4|14329.8|14323.8|14331.3|14325.3|14326.8|14320.8|443
1585877100000|2020-04-03 01:25:00|14329.5|14323.5|14328.1|14322.1|14330|14324|14326.5|14320.5|403
1585877400000|2020-04-03 01:30:00|14327.9|14321.9|14322|14315.8|14328.5|14322.5|14321.6|14315.2|696
1585877700000|2020-04-03 01:35:00|14321.9|14315.9|14323.2|14316.8|14323.6|14317.2|14321.6|14315.4|364
1585878000000|2020-04-03 01:40:00|14322.7|14316|14320.4|14314.1|14324.3|14316.8|14319|14311.6|417
1585878300000|2020-04-03 01:45:00|14319.1|14313.1|14319.7|14313.7|14322.2|14315|14318.6|14312.1|244
1585878600000|2020-04-03 01:50:00|14319.6|14313.6|14319.6|14313.6|14320.8|14314.6|14318.3|14312.3|254
1585878900000|2020-04-03 01:55:00|14319.8|14313.8|14319.5|14313.5|14321.2|14315.2|14318.9|14312.9|174
1585879200000|2020-04-03 02:00:00|14319.6|14313.6|14320.4|14314.4|14321.6|14315.6|14318.4|14313.1|229
1585879500000|2020-04-03 02:05:00|14320.5|14314.5|14312.5|14306.5|14320.7|14314.7|14308.9|14302.9|316
1585879800000|2020-04-03 02:10:00|14313.4|14307.4|14313.3|14307.3|14314.2|14308.2|14311.6|14305.6|245
1585880100000|2020-04-03 02:15:00|14313.4|14307.4|14308.3|14302.3|14315|14310.3|14305.9|14301.3|241
1585880400000|2020-04-03 02:20:00|14308.5|14302.5|14303.9|14300.9|14309.1|14303.4|14302.8|14298.3|304
1585880700000|2020-04-03 02:25:00|14303.8|14300.8|14305.3|14299.3|14306.5|14300.9|14303.8|14298.8|225
1585881000000|2020-04-03 02:30:00|14305.4|14299.4|14307.5|14301.5|14307.6|14303.2|14305|14299.3|298
1585881300000|2020-04-03 02:35:00|14307.4|14301.4|14306.9|14300.9|14309.1|14304|14305|14300.6|232
1585881600000|2020-04-03 02:40:00|14305|14302|14306.1|14303.1|14308.9|14304.5|14304.9|14300.6|142
1585881900000|2020-04-03 02:45:00|14306.2|14303.2|14306.1|14303.1|14307.7|14303.7|14304.9|14300.3|255
1585882200000|2020-04-03 02:50:00|14306.2|14303.2|14306.9|14300.9|14307.2|14303.3|14304.5|14300.4|192
1585882500000|2020-04-03 02:55:00|14307|14301|14305.4|14299.4|14307|14303|14303.6|14299|299
1585882800000|2020-04-03 03:00:00|14305.3|14299.3|14305.4|14299.4|14306.3|14301.8|14302.5|14298.3|279
1585883100000|2020-04-03 03:05:00|14305.5|14299.5|14299|14293|14305.6|14300.7|14298.7|14292.7|237
1585883400000|2020-04-03 03:10:00|14299.1|14293.1|14302.3|14296.3|14305.1|14299.1|14297|14291|258
1585883700000|2020-04-03 03:15:00|14302.4|14296.4|14303.7|14297.7|14303.9|14297.9|14299.9|14295.3|172
1585884000000|2020-04-03 03:20:00|14303.8|14297.8|14307.6|14301.6|14308.6|14302.6|14303.8|14297.8|248
1585884300000|2020-04-03 03:25:00|14307.7|14301.7|14302.9|14296.9|14309.5|14303.5|14299|14294.2|251
1585884600000|2020-04-03 03:30:00|14303|14297|14307.2|14301.2|14307.3|14301.3|14302.8|14296.8|260
1585884900000|2020-04-03 03:35:00|14307.1|14301.1|14307|14301|14314.2|14308.2|14305.7|14300.7|324
1585885200000|2020-04-03 03:40:00|14306.9|14300.9|14310.6|14304.6|14310.6|14304.6|14304.7|14300.1|280
1585885500000|2020-04-03 03:45:00|14310.7|14304.7|14315.4|14309.4|14317.4|14311.4|14309.6|14304.4|281
1585885800000|2020-04-03 03:50:00|14315.6|14309.6|14319.7|14313.7|14322.2|14316.2|14315.2|14309.2|296
1585886100000|2020-04-03 03:55:00|14319.6|14313.6|14318.2|14312.2|14319.9|14313.9|14316.6|14310.6|223
1585886400000|2020-04-03 04:00:00|14318.1|14312.1|14321|14315|14322.3|14316.6|14318|14312|266
1585886700000|2020-04-03 04:05:00|14321.1|14315.1|14319.4|14313.4|14321.2|14316.5|14314.9|14308.9|252
1585887000000|2020-04-03 04:10:00|14319.3|14313.3|14319.1|14313.1|14319.6|14313.6|14317|14311|230
1585887300000|2020-04-03 04:15:00|14319.2|14313.2|14318.8|14312.8|14319.3|14313.3|14317.8|14311.8|224
1585887600000|2020-04-03 04:20:00|14319|14313|14319.9|14313.9|14320.4|14314.4|14317.9|14311.9|230
1585887900000|2020-04-03 04:25:00|14320|14314|14321.5|14315.5|14321.5|14316.6|14319.2|14313.2|220
1585888200000|2020-04-03 04:30:00|14321.4|14315.4|14323.9|14317.9|14323.9|14318.5|14321.2|14315.2|193
1585888500000|2020-04-03 04:35:00|14323.8|14317.8|14325|14319|14326.7|14320.7|14323.5|14317.5|307
1585888800000|2020-04-03 04:40:00|14325.1|14319.1|14328.4|14322.4|14328.7|14324.3|14324.8|14318.8|177
1585889100000|2020-04-03 04:45:00|14328.3|14322.3|14325.5|14319.5|14328.5|14322.5|14325.3|14319.3|191
1585889400000|2020-04-03 04:50:00|14325.6|14319.6|14326.5|14320.5|14326.9|14320.9|14325|14319|148
1585889700000|2020-04-03 04:55:00|14326.6|14320.6|14327.4|14321.4|14327.7|14322.4|14325.3|14319.7|189
1585890000000|2020-04-03 05:00:00|14327.5|14321.5|14325.6|14319.6|14328|14323.3|14324.7|14318.7|238
1585890300000|2020-04-03 05:05:00|14325.5|14319.5|14325.2|14319.2|14326|14320|14324.6|14318.6|225
1585890600000|2020-04-03 05:10:00|14325.4|14319.4|14324.7|14318.7|14327.9|14321.9|14324.3|14318.3|299
1585890900000|2020-04-03 05:15:00|14324.5|14318.5|14325.4|14319.4|14326|14320|14323.9|14317.9|244
1585891200000|2020-04-03 05:20:00|14325.5|14319.5|14324.4|14318.4|14326.7|14320.7|14323.9|14317.9|281
1585891500000|2020-04-03 05:25:00|14324.2|14318.2|14321.7|14315.7|14324.6|14318.6|14321.5|14315.5|356
1585891800000|2020-04-03 05:30:00|14321.8|14315.8|14322.3|14316.3|14323.7|14317.7|14321.4|14315.4|431
1585892100000|2020-04-03 05:35:00|14322.1|14316.1|14323.3|14317.3|14324.2|14318.2|14321.8|14315.8|460
1585892400000|2020-04-03 05:40:00|14323.2|14317.2|14322.3|14316.3|14323.4|14317.4|14321.6|14315.6|509
1585892700000|2020-04-03 05:45:00|14321.8|14315.8|14319.3|14313.3|14322|14316|14318.7|14312.7|352
1585893000000|2020-04-03 05:50:00|14319.1|14313.1|14316.4|14310.4|14320.2|14314.2|14315.3|14310.1|257
1585893300000|2020-04-03 05:55:00|14315.1|14312.1|14319|14313|14319.1|14313.1|14315.1|14310.2|285
1585893600000|2020-04-03 06:00:00|14319.1|14313.1|14320.7|14314.7|14323.7|14317.7|14318.7|14313.1|349
1585893900000|2020-04-03 06:05:00|14320.8|14314.8|14321.4|14315.4|14323.2|14317.2|14319.6|14314.1|213
1585894200000|2020-04-03 06:10:00|14321.3|14315.3|14325.8|14319.8|14326.1|14320.1|14318.2|14313|279
1585894500000|2020-04-03 06:15:00|14325.9|14319.9|14334.3|14328.3|14334.5|14328.5|14324.3|14319.1|376
1585894800000|2020-04-03 06:20:00|14334.2|14328.2|14329.9|14326.9|14337.6|14333.2|14327.8|14321.8|418
1585895100000|2020-04-03 06:25:00|14329.8|14326.8|14330.8|14327.8|14334.5|14328.5|14327.9|14321.9|376
1585895400000|2020-04-03 06:30:00|14330.9|14327.9|14341|14335|14344.1|14338.4|14330.8|14325.1|484
1585895700000|2020-04-03 06:35:00|14340.9|14334.9|14340.9|14334.9|14341.2|14335.2|14335.8|14330.6|327
1585896000000|2020-04-03 06:40:00|14340.8|14334.8|14339.2|14333.2|14346.8|14340.8|14338.3|14332.9|455
1585896300000|2020-04-03 06:45:00|14339.3|14333.3|14341.4|14335.4|14343|14337.4|14335.1|14329.8|476
1585896600000|2020-04-03 06:50:00|14341.5|14335.5|14341.2|14338.2|14345.8|14339.8|14340.2|14334.2|380
1585896900000|2020-04-03 06:55:00|14341.3|14338.3|14346.7|14340.7|14348.9|14343.2|14339.8|14335|376
1585897200000|2020-04-03 07:00:00|14346.6|14340.6|14345.6|14339.6|14350.4|14344.7|14343.9|14338.9|463
1585897500000|2020-04-03 07:05:00|14345.5|14339.5|14349.3|14343.3|14349.3|14344.4|14341.7|14336.5|435
1585897800000|2020-04-03 07:10:00|14349.2|14343.2|14352.4|14346.4|14353.6|14348.6|14347.3|14342.6|459
1585898100000|2020-04-03 07:15:00|14352.3|14346.3|14352.1|14349.1|14356.6|14352.5|14350.8|14346|510
1585898400000|2020-04-03 07:20:00|14352|14349|14358.5|14352.5|14358.7|14354.3|14352|14349|440
1585898700000|2020-04-03 07:25:00|14358.3|14352.3|14355.5|14349.5|14358.7|14354.7|14353.1|14348.2|369
1585899000000|2020-04-03 07:30:00|14353.9|14350.9|14353.9|14347.9|14356.2|14350.9|14350.5|14345.7|424
1585899300000|2020-04-03 07:35:00|14353.8|14347.8|14344.1|14341.1|14353.8|14347.8|14344|14339.7|409
1585899600000|2020-04-03 07:40:00|14344|14341|14347.2|14344.2|14349.1|14344.4|14342.9|14336.9|459
1585899900000|2020-04-03 07:45:00|14347.5|14344.5|14356|14350|14357.9|14353|14343.6|14338|474
1585900200000|2020-04-03 07:50:00|14356.1|14350.1|14356.9|14350.9|14358.9|14354.1|14352.3|14347.7|388
1585900500000|2020-04-03 07:55:00|14355.6|14352.6|14358.1|14352.1|14359.7|14355.6|14354.9|14350.5|408
1585900800000|2020-04-03 08:00:00|14358|14352|14361.3|14358.3|14363|14359.6|14354|14350.2|541
1585901100000|2020-04-03 08:05:00|14361.4|14358.4|14338.5|14332.5|14362.4|14358.6|14337|14331|607
1585901400000|2020-04-03 08:10:00|14338.6|14332.6|14329.7|14323.7|14339|14333|14322.1|14316.1|438
1585901700000|2020-04-03 08:15:00|14329.8|14323.8|14337|14331|14339.6|14333.6|14329.2|14323.2|283
1585902000000|2020-04-03 08:20:00|14337.1|14331.1|14335.5|14329.5|14339|14333|14334.5|14328.5|235
1585902300000|2020-04-03 08:25:00|14335.4|14329.4|14346.5|14340.5|14349.7|14345.1|14335.3|14329.3|461
1585902600000|2020-04-03 08:30:00|14346.2|14340.2|14352.5|14346.5|14353.4|14347.4|14343.5|14337.5|445
1585902900000|2020-04-03 08:35:00|14352.3|14346.3|14347.2|14341.2|14354.2|14349.6|14345.3|14340.4|479
1585903200000|2020-04-03 08:40:00|14347.5|14341.5|14346.6|14340.6|14348.8|14342.8|14346|14340|328
1585903500000|2020-04-03 08:45:00|14346.5|14340.5|14354.9|14348.9|14356|14351.5|14346.1|14340.1|417
1585903800000|2020-04-03 08:50:00|14355|14349|14353.6|14347.6|14356.6|14351.7|14351.2|14345.2|278
1585904100000|2020-04-03 08:55:00|14353.5|14347.5|14350.5|14344.5|14355.3|14349.3|14348.2|14341.4|300
1585904400000|2020-04-03 09:00:00|14350.6|14344.4|14355.7|14349.7|14357.3|14352.9|14349.4|14343.4|352
1585904700000|2020-04-03 09:05:00|14355.9|14349.9|14357.9|14351.9|14357.9|14353.6|14352.8|14346.8|421
1585905000000|2020-04-03 09:10:00|14357.8|14351.8|14360.1|14354.1|14361.5|14356.5|14355.8|14350.6|465
1585905300000|2020-04-03 09:15:00|14360|14354|14360|14354|14362.9|14359|14357.3|14352.1|539
1585905600000|2020-04-03 09:20:00|14359.9|14353.9|14362.9|14356.9|14363.4|14358.8|14359.6|14353.6|363
1585905900000|2020-04-03 09:25:00|14362.8|14356.8|14360.9|14354.9|14363.4|14359|14360|14354.9|401
1585906200000|2020-04-03 09:30:00|14360.7|14354.7|14362.1|14356.1|14363|14358.3|14360.1|14354.2|359
1585906500000|2020-04-03 09:35:00|14362|14356|14361.6|14355.6|14363.1|14359|14360|14354.9|289
1585906800000|2020-04-03 09:40:00|14361.7|14355.7|14357.6|14351.6|14361.7|14355.7|14357|14351|452
1585907100000|2020-04-03 09:45:00|14357.7|14351.7|14352.4|14346.4|14360.2|14354.2|14351.6|14345.6|449
1585907400000|2020-04-03 09:50:00|14352.5|14346.5|14358.6|14352.6|14360.7|14354.7|14351.3|14346.5|417
1585907700000|2020-04-03 09:55:00|14358.5|14352.5|14354.9|14348.9|14359.6|14353.6|14353.9|14347.9|372
1585908000000|2020-04-03 10:00:00|14355.1|14349.1|14352.1|14346.1|14355.4|14350|14351.7|14346|420
1585908300000|2020-04-03 10:05:00|14352.2|14346.2|14347|14341|14352.2|14346.9|14346.6|14340.6|445
1585908600000|2020-04-03 10:10:00|14347.1|14341.1|14357.3|14351.3|14358.7|14352.7|14346|14340|462
1585908900000|2020-04-03 10:15:00|14357.2|14351.2|14360.8|14354.8|14362.1|14356.1|14356.5|14350.5|250
1585909200000|2020-04-03 10:20:00|14360.7|14354.7|14355.3|14349.3|14362.4|14357.3|14355.1|14349.1|377
1585909500000|2020-04-03 10:25:00|14355.7|14349.7|14352.8|14346.8|14356.6|14350.6|14350|14344|321
1585909800000|2020-04-03 10:30:00|14353.1|14347.1|14353.6|14347.6|14354.3|14348.3|14347.9|14341.9|351
1585910100000|2020-04-03 10:35:00|14353.7|14347.7|14351.8|14345.8|14354.4|14348.9|14346|14341.4|362
1585910400000|2020-04-03 10:40:00|14351.7|14345.7|14346.5|14340.5|14352.3|14347.2|14344.3|14339.4|417
1585910700000|2020-04-03 10:45:00|14346.6|14340.6|14353.7|14347.7|14354.6|14348.6|14343.9|14339|374
1585911000000|2020-04-03 10:50:00|14353.9|14347.9|14351.8|14345.8|14355.7|14349.7|14351|14345|297
1585911300000|2020-04-03 10:55:00|14351.9|14345.9|14359|14353|14359.3|14354.7|14351.4|14345.4|372
1585911600000|2020-04-03 11:00:00|14359.2|14353.2|14358.5|14352.5|14360.3|14355.7|14357.2|14351.5|310
1585911900000|2020-04-03 11:05:00|14358.4|14352.4|14359.4|14353.4|14360.1|14355.1|14356.7|14351.8|325
1585912200000|2020-04-03 11:10:00|14359.6|14353.6|14357.5|14354.5|14362|14357.3|14357.4|14351.4|329
1585912500000|2020-04-03 11:15:00|14359|14353|14362.8|14356.8|14363.3|14358.7|14357.3|14352.4|287
1585912800000|2020-04-03 11:20:00|14362.7|14356.7|14360.1|14357.1|14363.4|14359.2|14359.2|14354.8|284
1585913100000|2020-04-03 11:25:00|14360|14357|14360.6|14357.6|14362.8|14358.5|14359.6|14354.9|246
1585913400000|2020-04-03 11:30:00|14360.5|14357.5|14360.3|14357.3|14362.7|14358.2|14359.7|14355.1|186
1585913700000|2020-04-03 11:35:00|14360.1|14357.1|14360.2|14354.2|14362|14357.8|14359.1|14353.6|254
1585914000000|2020-04-03 11:40:00|14360.3|14354.3|14362.3|14356.3|14362.8|14358.1|14358.5|14354.1|266
1585914300000|2020-04-03 11:45:00|14362.2|14356.2|14360.2|14354.2|14362.4|14357.6|14358.8|14354.2|206
1585914600000|2020-04-03 11:50:00|14360.3|14354.3|14361.2|14355.2|14361.7|14355.7|14360.2|14354.2|242
1585914900000|2020-04-03 11:55:00|14361.3|14355.3|14360.7|14354.7|14362.6|14358.1|14359|14353|313
1585915200000|2020-04-03 12:00:00|14360.6|14354.6|14361.6|14355.6|14364|14359.4|14359.3|14353.3|520
1585915500000|2020-04-03 12:05:00|14361.7|14355.7|14363.8|14357.8|14364.1|14358.1|14358.2|14353.6|492
1585915800000|2020-04-03 12:10:00|14364.1|14358.1|14364.1|14358.1|14366.5|14361.8|14362.1|14356.1|626
1585916100000|2020-04-03 12:15:00|14364.2|14358.2|14363.9|14357.9|14367.9|14363.3|14362.9|14356.9|518
1585916400000|2020-04-03 12:20:00|14363.6|14357.6|14363|14357|14366.1|14361.3|14360|14355.1|525
1585916700000|2020-04-03 12:25:00|14362.9|14356.9|14361.9|14355.9|14365.8|14359.5|14361.3|14352.6|426
1585917000000|2020-04-03 12:30:00|14362.1|14356.1|14367.1|14361.1|14375.1|14369.1|14361.3|14353.8|677
1585917300000|2020-04-03 12:35:00|14366.9|14360.9|14361|14355|14367.5|14361.5|14348.1|14341.9|838
1585917600000|2020-04-03 12:40:00|14361.1|14355.1|14370.8|14364.8|14373.4|14367.4|14360.8|14354.8|624
1585917900000|2020-04-03 12:45:00|14370.9|14364.9|14368.6|14362.6|14377.7|14371.7|14363.7|14357.7|681
1585918200000|2020-04-03 12:50:00|14368.7|14362.7|14368.9|14362.9|14376|14370|14367.6|14361.6|575
1585918500000|2020-04-03 12:55:00|14368.8|14362.8|14376|14370|14379.1|14373.1|14368.5|14362.5|666
1585918800000|2020-04-03 13:00:00|14376.1|14370.1|14378.5|14372.5|14381.3|14375.3|14373.4|14367.4|606
1585919100000|2020-04-03 13:05:00|14378.6|14372.6|14381.8|14375.8|14386.9|14380.9|14376.4|14370.4|616
1585919400000|2020-04-03 13:10:00|14381.6|14375.6|14377.9|14371.9|14383.7|14377.7|14377.7|14371.7|571
1585919700000|2020-04-03 13:15:00|14379.2|14373.2|14378.1|14372.1|14381.7|14375.7|14375.8|14370|445
1585920000000|2020-04-03 13:20:00|14378.4|14372.4|14380.6|14374.6|14382.8|14377|14373.8|14367.8|534
1585920300000|2020-04-03 13:25:00|14380.8|14374.8|14377.8|14371.8|14381|14375|14376.6|14370.6|533
1585920600000|2020-04-03 13:30:00|14377.7|14371.7|14378.9|14372.9|14379.5|14373.5|14375.5|14369.5|507
1585920900000|2020-04-03 13:35:00|14378.8|14372.8|14380.7|14374.7|14383.8|14377.8|14375.5|14369.5|533
1585921200000|2020-04-03 13:40:00|14380.6|14374.6|14383.4|14377.4|14384|14378|14378.8|14372.8|565
1585921500000|2020-04-03 13:45:00|14383.6|14377.6|14391.9|14385.9|14393.8|14389|14383.3|14377.3|646
1585921800000|2020-04-03 13:50:00|14391.8|14385.8|14388.8|14382.8|14392|14387.1|14386.7|14381.3|546
1585922100000|2020-04-03 13:55:00|14388.9|14382.9|14387.6|14379.1|14388.9|14382.9|14383.7|14377.7|370
1585922400000|2020-04-03 14:00:00|14387.7|14379|14390.7|14384.7|14391.3|14385.3|14386.9|14379|405
1585922700000|2020-04-03 14:05:00|14390.6|14384.6|14390.3|14384.3|14391.3|14386.9|14387.3|14381.3|563
1585923000000|2020-04-03 14:10:00|14390.5|14384.5|14394.8|14388.8|14396.6|14391.4|14390.1|14384.1|559
1585923300000|2020-04-03 14:15:00|14394.9|14388.9|14397.3|14391.3|14398.8|14394.4|14393.7|14387.7|497
1585923600000|2020-04-03 14:20:00|14397.4|14391.4|14396.2|14390.2|14400.8|14396.3|14395.6|14389.6|456
1585923900000|2020-04-03 14:25:00|14396.3|14390.3|14398.5|14392.5|14400|14394|14395|14389|445
1585924200000|2020-04-03 14:30:00|14398.2|14392.2|14406.3|14400.3|14406.7|14400.7|14397|14391|402
1585924500000|2020-04-03 14:35:00|14406.4|14400.4|14409.6|14403.6|14409.9|14403.9|14403.8|14397.8|273
1585924800000|2020-04-03 14:40:00|14409.2|14403.2|14411|14405|14411.7|14405.7|14406.5|14400.5|572
1585925100000|2020-04-03 14:45:00|14411.1|14405.1|14409.9|14403.9|14412|14407.1|14408.5|14402.5|536
1585925400000|2020-04-03 14:50:00|14410.1|14404.1|14408.9|14402.9|14411.6|14405.6|14403.4|14397.4|466
1585925700000|2020-04-03 14:55:00|14408.7|14402.7|14402.6|14396.6|14410.2|14404.2|14398.6|14392.6|688
1585926000000|2020-04-03 15:00:00|14402.3|14396.3|14402.6|14396.6|14404.1|14398.1|14397.8|14391.8|634
1585926300000|2020-04-03 15:05:00|14402.4|14396.4|14399.4|14393.4|14407|14401|14399.4|14393.4|585
1585926600000|2020-04-03 15:10:00|14399.3|14393.3|14396.9|14390.9|14401|14395|14394.8|14388.8|654
1585926900000|2020-04-03 15:15:00|14396.7|14390.7|14400.9|14394.9|14403.1|14397.1|14396.3|14390.3|475
1585927200000|2020-04-03 15:20:00|14401|14395|14410|14404|14416.5|14410.5|14399|14393|549
1585927500000|2020-04-03 15:25:00|14410.4|14404.4|14404.3|14398.3|14412.1|14406.1|14402.1|14396.1|493
1585927800000|2020-04-03 15:30:00|14404.5|14398.5|14411.1|14405.1|14411.5|14405.5|14404.3|14398.3|597
1585928100000|2020-04-03 15:35:00|14411.3|14405.3|14410.5|14404.5|14413|14408.5|14408.7|14402.7|548
1585928400000|2020-04-03 15:40:00|14410.7|14404.7|14412.5|14406.5|14413.3|14407.3|14410.3|14404.3|351
1585928700000|2020-04-03 15:45:00|14412.4|14406.4|14414.6|14408.6|14415.8|14409.8|14411.3|14405.3|311
1585929000000|2020-04-03 15:50:00|14414.1|14408.1|14414.9|14408.9|14416.5|14410.5|14414.1|14408.1|590
1585929300000|2020-04-03 15:55:00|14415.1|14409.1|14413.2|14407.2|14415.1|14409.1|14410.6|14404.6|600
1585929600000|2020-04-03 16:00:00|14413.3|14407.3|14412.5|14406.5|14414.1|14408.1|14412.1|14406.1|647
1585929900000|2020-04-03 16:05:00|14412.6|14406.6|14414.3|14408.3|14416.4|14410.4|14412.5|14406.5|506
1585930200000|2020-04-03 16:10:00|14414.2|14408.2|14415.6|14409.6|14417|14411|14414|14408|404
1585930500000|2020-04-03 16:15:00|14415.5|14409.5|14415|14409|14417|14411|14414.7|14408.7|473
1585930800000|2020-04-03 16:20:00|14415.2|14409.2|14417.2|14411.2|14417.3|14412.5|14414.9|14408.9|426
1585931100000|2020-04-03 16:25:00|14417.1|14411.1|14412|14406|14417.6|14412.8|14411.6|14406|470
1585931400000|2020-04-03 16:30:00|14412.4|14406.4|14412.1|14406.1|14413.4|14408.1|14408.9|14402.9|456
1585931700000|2020-04-03 16:35:00|14412.2|14406.2|14413.3|14407.3|14414.2|14408.2|14411.5|14405.5|430
1585932000000|2020-04-03 16:40:00|14413.4|14407.4|14412.6|14406.6|14413.9|14407.9|14412.2|14406.2|391
1585932300000|2020-04-03 16:45:00|14412.5|14406.5|14416.7|14410.7|14418.2|14412.2|14412.5|14406.5|434
1585932600000|2020-04-03 16:50:00|14416.8|14410.8|14416|14410|14417.5|14411.5|14414.6|14408.6|450
1585932900000|2020-04-03 16:55:00|14415.8|14409.8|14414.5|14408.5|14416.9|14410.9|14413.8|14407.8|505
1585933200000|2020-04-03 17:00:00|14414.3|14408.3|14414.6|14408.6|14415.8|14409.8|14413.4|14407.4|364
1585933500000|2020-04-03 17:05:00|14414.2|14408.2|14410.6|14404.6|14414.6|14408.6|14410.2|14404.2|425
1585933800000|2020-04-03 17:10:00|14410.7|14404.7|14413.7|14407.7|14415.2|14409.2|14409.2|14403.2|619
1585934100000|2020-04-03 17:15:00|14413.6|14407.6|14413.1|14407.1|14414.2|14408.2|14411.9|14405.9|228
1585934400000|2020-04-03 17:20:00|14413|14407|14410|14404|14413.3|14407.3|14408.2|14402.2|235
1585934700000|2020-04-03 17:25:00|14411.9|14405.9|14414.3|14408.3|14415.7|14409.7|14411.6|14405.6|365
1585935000000|2020-04-03 17:30:00|14414.2|14408.2|14414.2|14408.2|14414.6|14408.6|14413.8|14407.8|218
1585935300000|2020-04-03 17:35:00|14414.1|14408.1|14416.4|14410.4|14416.5|14410.5|14413.7|14407.7|213
1585935600000|2020-04-03 17:40:00|14416.5|14410.5|14415.6|14409.6|14418.7|14412.7|14415.6|14409.6|239
1585935900000|2020-04-03 17:45:00|14415.9|14409.9|14414.3|14408.3|14415.9|14409.9|14413.4|14407.4|300
1585936200000|2020-04-03 17:50:00|14414.2|14408.2|14414.3|14408.3|14415.5|14409.5|14413.9|14407.9|263
1585936500000|2020-04-03 17:55:00|14414.5|14408.5|14415|14409|14416.3|14410.3|14414.2|14408.2|298
1585936800000|2020-04-03 18:00:00|14414.9|14408.9|14415.5|14409.5|14416.2|14410.2|14414.4|14408.4|378
1585937100000|2020-04-03 18:05:00|14415.4|14409.4|14415.6|14409.6|14416.2|14410.2|14414.8|14408.8|283
1585937400000|2020-04-03 18:10:00|14415.8|14409.8|14408.4|14402.4|14415.8|14409.8|14408.2|14402.2|426
1585937700000|2020-04-03 18:15:00|14408.3|14402.3|14407.1|14401.1|14408.6|14402.6|14406.8|14400.8|351
1585938000000|2020-04-03 18:20:00|14407.2|14401.2|14403|14397|14407.2|14401.2|14402|14396|330
1585938300000|2020-04-03 18:25:00|14403.1|14397.1|14398|14392|14403.4|14397.4|14397.5|14391.5|387
1585938600000|2020-04-03 18:30:00|14397.8|14391.8|14400.6|14394.6|14401.5|14395.5|14391.2|14384.8|489
1585938900000|2020-04-03 18:35:00|14400.7|14394.7|14397.4|14391.4|14401.1|14395.1|14396.6|14390.6|434
1585939200000|2020-04-03 18:40:00|14397.8|14391.8|14395.5|14389.5|14398.1|14392.1|14392.8|14386.8|323
1585939500000|2020-04-03 18:45:00|14395.8|14389.8|14398.5|14392.5|14398.5|14392.5|14395.2|14389.2|498
1585939800000|2020-04-03 18:50:00|14398.4|14392.4|14396.1|14390.1|14399|14393|14394.6|14388.6|377
1585940100000|2020-04-03 18:55:00|14396.3|14390.3|14395.4|14389.4|14398.2|14392.2|14393.7|14387.7|514
1585940400000|2020-04-03 19:00:00|14395.2|14389.2|14392.9|14386.9|14395.8|14390.1|14392.2|14386.2|448
1585940700000|2020-04-03 19:05:00|14393.1|14387.1|14397.1|14391.1|14398.5|14392.5|14392.7|14386.7|341
1585941000000|2020-04-03 19:10:00|14397.2|14391.2|14396.4|14390.4|14398.5|14392.5|14395.1|14389.1|394
1585941300000|2020-04-03 19:15:00|14396.5|14390.5|14394.6|14388.6|14397.1|14391.1|14392.2|14386.2|504
1585941600000|2020-04-03 19:20:00|14394.4|14388.4|14393.7|14387.7|14395.9|14389.9|14392.6|14386.6|573
1585941900000|2020-04-03 19:25:00|14394.1|14388.1|14393.2|14387.2|14394.4|14388.4|14392.3|14386.3|477
1585942200000|2020-04-03 19:30:00|14393.5|14387.5|14395.7|14389.7|14395.9|14389.9|14392.8|14386.8|390
1585942500000|2020-04-03 19:35:00|14395.8|14389.8|14395.5|14389.5|14397|14391|14394.3|14388.3|494
1585942800000|2020-04-03 19:40:00|14395.4|14389.4|14398.5|14389.4|14402.2|14394.8|14394.7|14387.5|813
1585943100000|2020-04-03 19:45:00|14398.6|14389.5|14397.6|14389.5|14414.1|14403.1|14395.3|14386.7|1048
1585943400000|2020-04-03 19:50:00|14396.6|14388.6|14398.4|14389|14414|14404.4|14396.5|14387.5|940
1585943700000|2020-04-03 19:55:00|14399|14389.3|14396.9|14387.8|14403.7|14394.9|14393.3|14386.5|840
1585944000000|2020-04-03 20:00:00|14397|14387.4|14395.8|14389.7|14397.6|14390.5|14395.4|14387.4|208
1585944300000|2020-04-03 20:05:00|14396.1|14390.1|14384.2|14378.2|14398.8|14390.8|14383.8|14377|282
1585944600000|2020-04-03 20:10:00|14384.1|14378.1|14384|14378|14389.5|14379.7|14382.8|14373.7|245
1585944900000|2020-04-03 20:15:00|14384.3|14377.9|14387.9|14377.3|14388.5|14379.9|14383.5|14376.4|113
1585945200000|2020-04-03 20:20:00|14384.5|14378.5|14384.7|14378.7|14387.9|14379.1|14383.8|14375.8|123
1585945500000|2020-04-03 20:25:00|14384.5|14378.5|14384.6|14378.6|14388|14379.4|14384.3|14376|195
1585945800000|2020-04-03 20:30:00|14384.8|14378.8|14385.3|14379.3|14390.2|14383|14384.2|14376.3|178
1585946100000|2020-04-03 20:35:00|14385.4|14379.4|14387.6|14381.6|14391.1|14382.1|14385.1|14377.5|161
1585946400000|2020-04-03 20:40:00|14387.5|14381.5|14404.4|14395.7|14406.1|14395.7|14387.5|14381.4|181
1585946700000|2020-04-03 20:45:00|14404.3|14394.1|14404.4|14393.4|14405.9|14395.7|14396.4|14385.4|88
1585947000000|2020-04-03 20:50:00|14404.9|14393.9|14404.8|14393.8|14410.4|14399.4|14403.9|14392.9|113
1585947300000|2020-04-03 20:55:00|14403.3|14392.3|14391.5|14380.5|14403.6|14392.6|14387.6|14376.6|131
1586116800000|2020-04-05 20:00:00|14407|14390|14407|14390|14407|14390|14407|14390|1
1586117400000|2020-04-05 20:10:00|14396.5|14379.5|14396.5|14379.5|14407|14390|14396.5|14379.5|7
1586117700000|2020-04-05 20:15:00|14407|14390|14407|14390|14407|14390|14407|14390|1
1586118300000|2020-04-05 20:25:00|14406.6|14389.6|14407|14390|14407|14390|14406.6|14389.6|2
1586118600000|2020-04-05 20:30:00|14407.4|14390.4|14407|14390|14407.4|14390.4|14407|14390|2
1586118900000|2020-04-05 20:35:00|14398.9|14381.9|14398.9|14381.9|14407|14390|14398.9|14381.9|3
1586119200000|2020-04-05 20:40:00|14406.5|14389.5|14407|14390|14407|14390|14401|14384|6
1586119500000|2020-04-05 20:45:00|14398.9|14381.9|14398.9|14381.9|14398.9|14381.9|14398.9|14381.9|1
1586119800000|2020-04-05 20:50:00|14404.2|14387.2|14398.9|14381.9|14407|14390|14398.9|14381.9|20
1586120100000|2020-04-05 20:55:00|14407|14390|14406.2|14389.2|14407.5|14390.5|14398.9|14381.9|6
1586120400000|2020-04-05 21:00:00|14406.3|14389.3|14399.1|14382.1|14406.3|14389.3|14398.2|14381.2|32
1586120700000|2020-04-05 21:05:00|14406|14389|14405.9|14388.9|14407.3|14390.3|14399|14382|75
1586121000000|2020-04-05 21:10:00|14402.3|14385.3|14406.7|14390.7|14406.8|14390.8|14398.3|14381.8|90
1586121300000|2020-04-05 21:15:00|14400.4|14384.4|14406.7|14390.7|14406.8|14390.8|14394.3|14378.3|81
1586121600000|2020-04-05 21:20:00|14398.5|14382.5|14397.9|14381.9|14407.3|14391.3|14387.7|14371.7|75
1586121900000|2020-04-05 21:25:00|14400.1|14384.1|14406.5|14390.5|14406.9|14390.9|14394.2|14378.2|85
1586122200000|2020-04-05 21:30:00|14401|14385|14403.6|14387.6|14406.8|14390.8|14394.3|14378.3|111
1586122500000|2020-04-05 21:35:00|14402.2|14386.2|14409.9|14393.9|14412.9|14396.9|14398.9|14382.9|170
1586122800000|2020-04-05 21:40:00|14409.8|14393.8|14408.8|14392.8|14413.1|14397.1|14408|14392|175
1586123100000|2020-04-05 21:45:00|14408.9|14392.9|14408.9|14392.9|14413|14397|14407.8|14391.8|122
1586123400000|2020-04-05 21:50:00|14409.8|14393.8|14416.6|14400.6|14418|14402|14401.8|14385.8|136
1586123700000|2020-04-05 21:55:00|14417|14401|14415.7|14404.7|14417|14404.9|14411|14400|100
1586124000000|2020-04-05 22:00:00|14415.5|14404.5|14412.9|14401.9|14415.6|14404.6|14409.7|14398.7|196
1586124300000|2020-04-05 22:05:00|14414.3|14403.3|14402.5|14391.5|14417.5|14406.5|14397.1|14386.1|222
1586124600000|2020-04-05 22:10:00|14402.6|14391.6|14400|14389|14408.3|14397.3|14394.8|14383.8|197
1586124900000|2020-04-05 22:15:00|14402.5|14391.5|14402.1|14391.1|14403.4|14392.4|14396.3|14385.3|146
1586125200000|2020-04-05 22:20:00|14399|14388|14406|14395|14408.9|14397.9|14398|14387|137
1586125500000|2020-04-05 22:25:00|14408.8|14397.8|14407.8|14396.8|14413.4|14402.4|14404.7|14393.7|226
1586125800000|2020-04-05 22:30:00|14407.9|14396.9|14407.9|14396.9|14409|14398|14405.9|14394.9|169
1586126100000|2020-04-05 22:35:00|14406.4|14395.4|14407.6|14396.6|14409.5|14398.5|14405.7|14394.7|121
1586126400000|2020-04-05 22:40:00|14408.7|14397.7|14405.9|14394.9|14409.3|14398.3|14404|14393|203
1586126700000|2020-04-05 22:45:00|14406.3|14395.3|14394.1|14388.1|14409.3|14398.3|14394.1|14385|223
1586127000000|2020-04-05 22:50:00|14393.9|14387.4|14403.5|14392.5|14406.8|14395.8|14393.7|14386.8|274
1586127300000|2020-04-05 22:55:00|14403.1|14392.1|14405.3|14394.3|14407.8|14396.8|14401.3|14390.3|164
1586127600000|2020-04-05 23:00:00|14405.2|14394.2|14407.9|14396.9|14409|14398|14404.6|14393.7|155
1586127900000|2020-04-05 23:05:00|14408|14397|14404.7|14396.5|14408.8|14398.8|14403.9|14393.5|352
1586128200000|2020-04-05 23:10:00|14404.9|14396.9|14406|14398.9|14408.6|14399.4|14403.9|14393.4|113
1586128500000|2020-04-05 23:15:00|14406.8|14396.8|14405.8|14398.7|14407.9|14399.5|14404.7|14395|107
1586128800000|2020-04-05 23:20:00|14404.8|14398.5|14405.8|14398.8|14408.5|14398.8|14404.7|14394.3|105
1586129100000|2020-04-05 23:25:00|14404.8|14398.9|14406.6|14397.3|14407.8|14398.9|14404.2|14393.2|130
1586129400000|2020-04-05 23:30:00|14406.5|14397.8|14405.2|14394.2|14408.6|14398.7|14403.5|14392.5|170
1586129700000|2020-04-05 23:35:00|14405.1|14394.1|14403.9|14394.2|14405.5|14395|14402.7|14392.8|170
1586130000000|2020-04-05 23:40:00|14404|14394.1|14401.3|14392.7|14404.6|14395.1|14401.1|14392.3|124
1586130300000|2020-04-05 23:45:00|14400.9|14393.4|14402|14393.4|14402.4|14394.3|14400.6|14392.3|123
1586130600000|2020-04-05 23:50:00|14401.2|14393.1|14402.3|14395.4|14403.4|14395.9|14400.9|14392.9|138
1586130900000|2020-04-05 23:55:00|14402.6|14395.1|14402.2|14395.3|14403.3|14395.7|14401.2|14394.8|138
1586131200000|2020-04-06 00:00:00|14401.8|14395.8|14410.7|14404.7|14410.9|14404.9|14400.3|14394.3|449
1586131500000|2020-04-06 00:05:00|14410.8|14404.8|14405|14399|14413.5|14407.5|14403.8|14397.8|348
1586131800000|2020-04-06 00:10:00|14404.8|14398.8|14412.9|14406.9|14414.9|14408.9|14403.2|14397.2|316
1586132100000|2020-04-06 00:15:00|14412.8|14406.8|14404.2|14398.2|14415.3|14409.3|14403.9|14397.8|440
1586132400000|2020-04-06 00:20:00|14404.4|14398.5|14406.4|14400.4|14408.3|14402.3|14402.7|14396.4|403
1586132700000|2020-04-06 00:25:00|14406.3|14400.3|14405.6|14399.6|14407.8|14401.8|14404.6|14398.6|303
1586133000000|2020-04-06 00:30:00|14405.7|14399.7|14398.1|14392.1|14405.7|14399.7|14396.2|14390.2|385
1586133300000|2020-04-06 00:35:00|14398.2|14392.2|14365.6|14354.6|14398.6|14392.6|14361.1|14350.1|602
1586133600000|2020-04-06 00:40:00|14365.3|14354.3|14379.8|14373.8|14387.7|14381.6|14360.8|14352.3|697
1586133900000|2020-04-06 00:45:00|14379.7|14373.7|14390.8|14384.8|14391.3|14385.3|14379.2|14373.2|566
1586134200000|2020-04-06 00:50:00|14391.1|14385.1|14387.8|14381.8|14391.6|14385.6|14387|14381|447
1586134500000|2020-04-06 00:55:00|14387.9|14381.9|14393.5|14387.5|14396.8|14391.6|14387.6|14381.9|460
1586134800000|2020-04-06 01:00:00|14393.7|14387.7|14388.5|14382.5|14393.7|14387.7|14387.3|14381.3|418
1586135100000|2020-04-06 01:05:00|14388.2|14382.2|14395|14389|14395.1|14389.1|14388.2|14382.2|429
1586135400000|2020-04-06 01:10:00|14395.1|14389.1|14395.6|14389.6|14396.3|14390.3|14394.7|14388.7|387
1586135700000|2020-04-06 01:15:00|14394.9|14388.9|14391.8|14385.8|14394.9|14388.9|14388.7|14383.7|319
1586136000000|2020-04-06 01:20:00|14391.9|14385.9|14392.3|14386.3|14394.5|14388.5|14391.5|14385.5|309
1586136300000|2020-04-06 01:25:00|14392.2|14386.2|14392.4|14386.4|14392.5|14386.5|14388.9|14382.9|235
1586136600000|2020-04-06 01:30:00|14392.5|14386.5|14396.8|14390.8|14397.2|14392.3|14391.2|14386|363
1586136900000|2020-04-06 01:35:00|14396.9|14390.9|14398.3|14395.3|14400.3|14395.8|14396|14390|354
1586137200000|2020-04-06 01:40:00|14398.4|14395.4|14397.7|14391.7|14400.1|14396.2|14395.2|14389.2|342
1586137500000|2020-04-06 01:45:00|14397.8|14391.8|14398.9|14392.9|14399.2|14393.2|14395.4|14389.4|337
1586137800000|2020-04-06 01:50:00|14398.8|14392.8|14397.4|14391.4|14399.4|14393.4|14394.4|14388.4|394
1586138100000|2020-04-06 01:55:00|14397.7|14391.7|14391.6|14385.6|14397.9|14391.9|14391.3|14385.3|440
1586138400000|2020-04-06 02:00:00|14391.5|14385.5|14393.5|14387.5|14395.7|14391.1|14391.4|14385.4|384
1586138700000|2020-04-06 02:05:00|14393.8|14387.8|14390.7|14384.7|14394.4|14388.5|14389.6|14383.6|414
1586139000000|2020-04-06 02:10:00|14390.8|14384.8|14402.1|14396.1|14404.6|14398.6|14390.8|14384.8|380
1586139300000|2020-04-06 02:15:00|14402|14396|14406.8|14400.8|14408.9|14402.9|14401.3|14395.3|400
1586139600000|2020-04-06 02:20:00|14406.9|14400.9|14408.1|14402.1|14408.2|14402.2|14402.4|14396.4|362
1586139900000|2020-04-06 02:25:00|14408|14402|14409.9|14403.9|14410.1|14405.6|14408|14402|285
1586140200000|2020-04-06 02:30:00|14410.1|14404.1|14412.3|14406.3|14412.6|14406.6|14409.4|14403.4|332
1586140500000|2020-04-06 02:35:00|14412.4|14406.4|14407.4|14401.4|14412.6|14408.5|14406.2|14400.2|205
1586140800000|2020-04-06 02:40:00|14407.5|14401.5|14415.4|14409.4|14415.7|14409.7|14406.4|14400.4|387
1586141100000|2020-04-06 02:45:00|14415.3|14409.3|14415|14409|14416|14410|14412.8|14406.8|479
1586141400000|2020-04-06 02:50:00|14415.1|14409.1|14416.5|14410.5|14416.8|14412.2|14414.2|14408.2|234
1586141700000|2020-04-06 02:55:00|14416.6|14410.6|14415.7|14409.7|14420.2|14415.6|14414.9|14409.2|319
1586142000000|2020-04-06 03:00:00|14415.6|14409.6|14409.8|14403.8|14416.8|14410.8|14409.7|14403.7|233
1586142300000|2020-04-06 03:05:00|14409.9|14403.9|14410.8|14404.8|14411|14405|14409.4|14403.4|247
1586142600000|2020-04-06 03:10:00|14410.6|14404.6|14414.9|14408.9|14416.9|14410.9|14410.5|14404.5|358
1586142900000|2020-04-06 03:15:00|14414.8|14408.8|14414.1|14408.1|14414.9|14410|14412.9|14407.2|178
1586143200000|2020-04-06 03:20:00|14414|14408|14415.4|14409.4|14417.2|14411.8|14413.2|14407.2|232
1586143500000|2020-04-06 03:25:00|14415.5|14409.5|14414.4|14411.4|14416.2|14411.6|14414.1|14409.2|163
1586143800000|2020-04-06 03:30:00|14415.9|14409.9|14414|14408|14415.9|14411.5|14413.8|14407.8|207
1586144100000|2020-04-06 03:35:00|14413.9|14407.9|14406.7|14400.7|14414.1|14408.1|14406.5|14400.5|342
1586144400000|2020-04-06 03:40:00|14406.8|14400.8|14410|14404|14410.8|14404.8|14401.2|14395.2|343
1586144700000|2020-04-06 03:45:00|14410.1|14404.1|14407|14401|14410.6|14404.6|14405.2|14399.2|267
1586145000000|2020-04-06 03:50:00|14407.1|14401.1|14406.9|14400.9|14407.8|14401.8|14405.6|14399.6|133
1586145300000|2020-04-06 03:55:00|14406.8|14400.8|14406.2|14400.2|14408|14402|14405.6|14399.6|156
1586145600000|2020-04-06 04:00:00|14406.3|14400.3|14398.9|14392.9|14406.4|14400.4|14398.7|14392.7|211
1586145900000|2020-04-06 04:05:00|14399|14393|14398.4|14392.4|14400.6|14394.6|14397.9|14391.9|211
1586146200000|2020-04-06 04:10:00|14398.3|14392.3|14392.1|14386.1|14398.7|14392.7|14387.3|14381.3|331
1586146500000|2020-04-06 04:15:00|14392.2|14386.2|14385.8|14379.8|14392.2|14386.2|14380.1|14374.1|483
1586146800000|2020-04-06 04:20:00|14385.9|14379.9|14382.5|14376.5|14386|14380|14379.2|14373.2|257
1586147100000|2020-04-06 04:25:00|14382.6|14376.6|14385|14379|14385|14379|14380.6|14375.8|197
1586147400000|2020-04-06 04:30:00|14384.9|14378.9|14394.9|14388.9|14396.3|14390.3|14383.1|14378.5|174
1586147700000|2020-04-06 04:35:00|14394.7|14388.7|14392.3|14386.3|14395.1|14389.1|14388.6|14382.6|398
1586148000000|2020-04-06 04:40:00|14392.4|14386.4|14393.2|14387.2|14394|14388|14392.1|14386.1|264
1586148300000|2020-04-06 04:45:00|14393.1|14387.1|14394.2|14388.2|14394.6|14388.6|14392.1|14386.1|234
1586148600000|2020-04-06 04:50:00|14394.1|14388.1|14389.4|14383.4|14394.4|14388.4|14388.9|14382.9|187
1586148900000|2020-04-06 04:55:00|14389.3|14383.3|14385|14379|14389.9|14383.9|14384.1|14378.1|209
1586149200000|2020-04-06 05:00:00|14385.1|14379.1|14382.4|14376.4|14385.1|14379.1|14379.3|14373.3|404
1586149500000|2020-04-06 05:05:00|14382.3|14376.3|14384.9|14378.9|14386|14380|14382.2|14376.2|284
1586149800000|2020-04-06 05:10:00|14385.1|14379.1|14384.4|14378.4|14385.6|14379.6|14382.2|14376.2|236
1586150100000|2020-04-06 05:15:00|14384.6|14378.6|14380|14374|14384.7|14378.7|14379.7|14373.7|306
1586150400000|2020-04-06 05:20:00|14380.1|14374.1|14377.4|14371.4|14380.6|14374.6|14376.8|14370.8|324
1586150700000|2020-04-06 05:25:00|14377.3|14371.3|14372.9|14366.9|14377.8|14371.8|14368.7|14362.7|269
1586151000000|2020-04-06 05:30:00|14372.7|14366.7|14369.9|14363.9|14375.8|14369.8|14369.9|14363.9|344
1586151300000|2020-04-06 05:35:00|14370|14364|14368.9|14362.9|14370.9|14365.6|14367.1|14362.6|219
1586151600000|2020-04-06 05:40:00|14368.8|14362.8|14356.8|14350.8|14369.4|14364.5|14354.5|14350.2|357
1586151900000|2020-04-06 05:45:00|14356.7|14350.7|14356.7|14350.7|14358.1|14352.1|14344.9|14338.9|578
1586152200000|2020-04-06 05:50:00|14355.9|14349.9|14355.6|14349.6|14363.9|14357.9|14355.3|14349.3|492
1586152500000|2020-04-06 05:55:00|14355|14349|14364.4|14358.4|14366.3|14360.3|14353.9|14347.9|562
1586152800000|2020-04-06 06:00:00|14364.6|14358.6|14365.7|14359.7|14371.1|14365.1|14364.4|14358.4|401
1586153100000|2020-04-06 06:05:00|14365.8|14359.8|14355.6|14349.6|14365.8|14359.8|14354.6|14348.6|461
1586153400000|2020-04-06 06:10:00|14355.7|14349.7|14363.2|14357.2|14363.7|14357.7|14355.2|14349.2|486
1586153700000|2020-04-06 06:15:00|14363.1|14357.1|14367.4|14361.4|14367.4|14361.4|14362|14356|387
1586154000000|2020-04-06 06:20:00|14367.5|14361.5|14360.9|14354.9|14368.3|14362.3|14358.6|14352.6|419
1586154300000|2020-04-06 06:25:00|14360.7|14354.7|14366.4|14360.4|14368.8|14362.8|14359.7|14353.7|399
1586154600000|2020-04-06 06:30:00|14366.5|14360.5|14364.6|14358.6|14369.2|14363.2|14364|14358|316
1586154900000|2020-04-06 06:35:00|14364.7|14358.7|14353.7|14347.7|14364.7|14359.7|14353.4|14347.4|425
1586155200000|2020-04-06 06:40:00|14354|14348|14355.5|14349.5|14355.8|14349.8|14350|14344|327
1586155500000|2020-04-06 06:45:00|14355.3|14349.3|14351.5|14345.5|14355.9|14349.9|14349|14344.4|436
1586155800000|2020-04-06 06:50:00|14351.6|14345.6|14354.6|14348.6|14355.7|14351.5|14349.2|14343.6|424
1586156100000|2020-04-06 06:55:00|14354.7|14348.7|14351.8|14345.8|14357.7|14353.4|14351.4|14345.4|342
1586156400000|2020-04-06 07:00:00|14351.7|14345.7|14349.6|14343.6|14354.9|14349.8|14346.8|14341.7|410
1586156700000|2020-04-06 07:05:00|14349.5|14343.5|14350.4|14344.4|14351.9|14347.4|14345.8|14339.8|466
1586157000000|2020-04-06 07:10:00|14350.3|14344.3|14349.3|14343.3|14351.4|14346.7|14346.9|14341.2|452
1586157300000|2020-04-06 07:15:00|14349.4|14343.4|14348.2|14342.2|14349.4|14343.4|14345|14340.2|400
1586157600000|2020-04-06 07:20:00|14348.1|14342.1|14350.1|14344.1|14350.2|14345.1|14343.2|14338.3|317
1586157900000|2020-04-06 07:25:00|14350.2|14344.2|14344.2|14338.2|14350.2|14345|14340.7|14336|395
1586158200000|2020-04-06 07:30:00|14344.1|14338.1|14349.2|14343.2|14349.7|14343.7|14339.4|14336.1|562
1586158500000|2020-04-06 07:35:00|14349.5|14343.5|14347.5|14341.5|14355.3|14349.3|14347.1|14341.1|456
1586158800000|2020-04-06 07:40:00|14347.4|14341.4|14346.7|14340.7|14347.8|14342.4|14345|14340.5|457
1586159100000|2020-04-06 07:45:00|14346.8|14340.8|14347|14341|14348.3|14342.3|14341.4|14335.7|486
1586159400000|2020-04-06 07:50:00|14346.8|14340.8|14350|14344|14351.2|14345.2|14342|14336|439
1586159700000|2020-04-06 07:55:00|14349.9|14343.9|14350|14344|14351.3|14345.3|14344.7|14338.7|476
1586160000000|2020-04-06 08:00:00|14349.9|14343.9|14348.3|14342.3|14351.8|14345.8|14347.8|14341.8|430
1586160300000|2020-04-06 08:05:00|14348.4|14342.4|14348.4|14342.4|14353.8|14347.8|14345.3|14340.6|440
1586160600000|2020-04-06 08:10:00|14348.5|14342.5|14340.8|14337.8|14349.8|14344.1|14339.9|14335.5|478
1586160900000|2020-04-06 08:15:00|14340.7|14337.7|14347.9|14341.9|14350|14344.9|14340.5|14337|507
1586161200000|2020-04-06 08:20:00|14348.1|14342.1|14350|14344|14351.3|14345.3|14347.9|14341.9|414
1586161500000|2020-04-06 08:25:00|14350.1|14344.1|14348.7|14342.7|14354|14348|14345.7|14340.3|351
1586161800000|2020-04-06 08:30:00|14348.9|14342.9|14356.4|14350.4|14357.1|14351.1|14348.5|14342.5|364
1586162100000|2020-04-06 08:35:00|14356.5|14350.5|14358.3|14352.3|14362.5|14357.3|14356.4|14350.4|389
1586162400000|2020-04-06 08:40:00|14358.4|14352.4|14359.7|14353.7|14361.1|14356.6|14355.6|14349.6|299
1586162700000|2020-04-06 08:45:00|14359.8|14353.8|14362.6|14356.6|14364.9|14359.2|14359.5|14353.5|412
1586163000000|2020-04-06 08:50:00|14362.7|14356.7|14359.9|14353.9|14362.7|14356.7|14358.1|14353.3|419
1586163300000|2020-04-06 08:55:00|14359.8|14353.8|14351.8|14345.8|14360.2|14354.2|14351.1|14345.7|485
1586163600000|2020-04-06 09:00:00|14351.7|14345.7|14346.1|14340.1|14352.8|14348.5|14345.1|14339.2|532
1586163900000|2020-04-06 09:05:00|14345.9|14339.9|14344.8|14338.8|14346.5|14340.5|14343.5|14337.5|455
1586164200000|2020-04-06 09:10:00|14345|14339|14344.4|14338.4|14345|14340.1|14342.9|14337.8|336
1586164500000|2020-04-06 09:15:00|14344.5|14338.5|14343|14337|14344.7|14339|14342|14337|444
1586164800000|2020-04-06 09:20:00|14342.8|14336.8|14338.6|14335.6|14344.4|14340|14338.4|14334.2|386
1586165100000|2020-04-06 09:25:00|14338.5|14335.5|14341.2|14335.2|14342|14337.4|14338.1|14334.4|307
1586165400000|2020-04-06 09:30:00|14341.1|14335.1|14340.8|14334.8|14345.3|14339.3|14339.9|14334.5|414
1586165700000|2020-04-06 09:35:00|14340.9|14334.9|14339.4|14333.4|14342.1|14336.1|14337|14332.6|341
1586166000000|2020-04-06 09:40:00|14339.5|14333.5|14336.4|14330.4|14339.7|14335.4|14334.8|14329.3|292
1586166300000|2020-04-06 09:45:00|14336.5|14330.5|14338.5|14332.5|14339.3|14333.5|14336.1|14330.4|354
1586166600000|2020-04-06 09:50:00|14338.6|14332.6|14338.2|14332.2|14338.9|14333.8|14335.9|14331.3|250
1586166900000|2020-04-06 09:55:00|14338|14332|14335.1|14329.1|14338.5|14332.8|14335.1|14329.1|272
1586167200000|2020-04-06 10:00:00|14335.2|14329.2|14329.4|14323.4|14335.5|14330.9|14328.6|14322.6|346
1586167500000|2020-04-06 10:05:00|14329.5|14323.5|14330.6|14324.6|14330.9|14324.9|14328.6|14322.6|370
1586167800000|2020-04-06 10:10:00|14330.3|14324.3|14333.7|14327.7|14334|14328|14330.3|14324.3|309
1586168100000|2020-04-06 10:15:00|14333.5|14327.5|14335.6|14329.6|14336.5|14330.5|14332.7|14326.7|291
1586168400000|2020-04-06 10:20:00|14335.1|14329.1|14333.5|14327.5|14335.1|14329.1|14331.6|14325.6|283
1586168700000|2020-04-06 10:25:00|14333.6|14327.6|14337.1|14331.1|14337.2|14331.2|14332.6|14326.6|188
1586169000000|2020-04-06 10:30:00|14337|14331|14338.7|14332.7|14339.2|14333.2|14337|14331|218
1586169300000|2020-04-06 10:35:00|14338.8|14332.8|14341|14335|14343.6|14337.6|14337.5|14331.5|211
1586169600000|2020-04-06 10:40:00|14341.1|14335.1|14335.8|14329.8|14341.4|14336.3|14335.6|14329.6|209
1586169900000|2020-04-06 10:45:00|14335.7|14329.7|14336.7|14330.7|14336.8|14331.3|14333.3|14328.9|181
1586170200000|2020-04-06 10:50:00|14336.6|14330.6|14344.8|14338.8|14344.8|14338.8|14336.6|14330.6|253
1586170500000|2020-04-06 10:55:00|14344.7|14338.7|14341.9|14335.9|14344.9|14338.9|14341|14335|226
1586170800000|2020-04-06 11:00:00|14341.7|14335.7|14340.2|14334.2|14344.1|14338.1|14339.8|14333.8|398
1586171100000|2020-04-06 11:05:00|14340.4|14334.4|14340.2|14334.2|14342|14336|14339.7|14333.7|258
1586171400000|2020-04-06 11:10:00|14340.1|14334.1|14338.4|14332.4|14342|14336|14337.4|14331.8|275
1586171700000|2020-04-06 11:15:00|14338.5|14332.5|14336.7|14330.7|14338.5|14332.5|14335.5|14329.5|376
1586172000000|2020-04-06 11:20:00|14336.8|14330.8|14335.9|14329.9|14337|14331.1|14333.9|14329.3|298
1586172300000|2020-04-06 11:25:00|14335.7|14329.7|14337.8|14331.8|14341.2|14335.2|14335.6|14329.6|299
1586172600000|2020-04-06 11:30:00|14337.7|14331.7|14343|14337|14344.3|14338.3|14337.6|14331.6|295
1586172900000|2020-04-06 11:35:00|14343.1|14337.1|14338.7|14332.7|14345.1|14339.3|14338.1|14332.1|248
1586173200000|2020-04-06 11:40:00|14338.6|14332.6|14336.7|14330.7|14339.6|14333.6|14336.3|14330.3|243
1586173500000|2020-04-06 11:45:00|14336.6|14330.6|14338.8|14332.8|14340.3|14334.3|14336.2|14330.2|347
1586173800000|2020-04-06 11:50:00|14338.7|14332.7|14341.6|14335.6|14341.7|14335.7|14338.2|14332.2|291
1586174100000|2020-04-06 11:55:00|14341.3|14335.3|14337|14331|14341.4|14335.4|14336.2|14330.2|217
1586174400000|2020-04-06 12:00:00|14337.1|14331.1|14336.3|14330.3|14337.4|14331.4|14335.5|14329.5|331
1586174700000|2020-04-06 12:05:00|14336.4|14330.4|14341.4|14335.4|14341.7|14335.7|14334.8|14328.8|412
1586175000000|2020-04-06 12:10:00|14341.5|14335.5|14348.2|14342.2|14350.7|14345|14341.1|14335.1|428
1586175300000|2020-04-06 12:15:00|14348.1|14342.1|14354|14348|14354.7|14348.7|14347|14341|400
1586175600000|2020-04-06 12:20:00|14354.1|14348.1|14356.3|14350.3|14357.2|14351.2|14352.9|14346.9|438
1586175900000|2020-04-06 12:25:00|14356.2|14350.2|14355.6|14349.6|14356.8|14350.8|14353.8|14348.4|382
1586176200000|2020-04-06 12:30:00|14355.7|14349.7|14354.9|14348.9|14357|14351|14354.5|14348.5|365
1586176500000|2020-04-06 12:35:00|14354.8|14348.8|14354.4|14348.4|14356.2|14350.2|14354.4|14348.4|312
1586176800000|2020-04-06 12:40:00|14354.5|14348.5|14351.1|14345.1|14354.7|14348.7|14350.4|14344.4|311
1586177100000|2020-04-06 12:45:00|14351|14345|14349.1|14343.1|14354.4|14348.4|14348.4|14342.4|390
1586177400000|2020-04-06 12:50:00|14349|14343|14344.5|14338.5|14349.7|14343.7|14344.5|14338.5|212
1586177700000|2020-04-06 12:55:00|14344.4|14338.4|14342.3|14336.3|14345.5|14339.5|14341|14335.2|399
1586178000000|2020-04-06 13:00:00|14342.2|14336.2|14336.5|14330.5|14345.6|14339.6|14335.6|14329.6|430
1586178300000|2020-04-06 13:05:00|14336.4|14330.4|14343.3|14337.3|14343.9|14337.9|14336|14330|410
1586178600000|2020-04-06 13:10:00|14343.1|14337.1|14341.3|14335.3|14343.1|14337.1|14336.4|14330.4|553
1586178900000|2020-04-06 13:15:00|14341.2|14335.2|14342.9|14336.9|14345.5|14341|14338.4|14334|453
1586179200000|2020-04-06 13:20:00|14343|14337|14349.9|14343.9|14350.4|14344.4|14342.9|14336.9|374
1586179500000|2020-04-06 13:25:00|14350.1|14344.1|14348.7|14342.7|14352.4|14346.4|14346.9|14341.5|397
1586179800000|2020-04-06 13:30:00|14348.6|14342.6|14352.4|14346.4|14352.8|14346.8|14347|14342.5|355
1586180100000|2020-04-06 13:35:00|14352.5|14346.5|14352.7|14346.7|14357|14352.3|14351.5|14345.5|339
1586180400000|2020-04-06 13:40:00|14352.6|14346.6|14347.3|14341.3|14353.1|14347.1|14344.6|14338.6|609
1586180700000|2020-04-06 13:45:00|14347.4|14341.4|14338.2|14332.2|14347.4|14341.4|14337.8|14331.8|645
1586181000000|2020-04-06 13:50:00|14338.1|14332.1|14336.1|14330.1|14343.6|14337.6|14334.8|14328.8|593
1586181300000|2020-04-06 13:55:00|14335.8|14329.8|14333.3|14327.3|14340.6|14334.6|14331.7|14325.7|563
1586181600000|2020-04-06 14:00:00|14333.5|14327.5|14336.3|14330.3|14336.6|14330.6|14333.2|14327.2|508
1586181900000|2020-04-06 14:05:00|14336.4|14330.4|14336.9|14330.9|14343.9|14337.9|14336.2|14330.2|522
1586182200000|2020-04-06 14:10:00|14337|14331|14330.2|14324.2|14337.4|14331.4|14330.1|14324.1|566
1586182500000|2020-04-06 14:15:00|14330.1|14324.1|14325|14319|14331.2|14325.5|14324.8|14318.8|451
1586182800000|2020-04-06 14:20:00|14325.1|14319.1|14325.3|14319.3|14325.5|14319.5|14320.6|14314.6|322
1586183100000|2020-04-06 14:25:00|14325.4|14319.4|14326.9|14320.9|14327.3|14322.5|14325.2|14319.2|215
1586183400000|2020-04-06 14:30:00|14324.5|14321.5|14325.1|14319.1|14327.2|14321.7|14323.5|14319|254
1586183700000|2020-04-06 14:35:00|14325.3|14319.3|14324.6|14318.6|14325.7|14320.3|14323.3|14317.4|293
1586184000000|2020-04-06 14:40:00|14324.7|14318.7|14330.4|14324.4|14330.6|14324.6|14323.9|14318.4|452
1586184300000|2020-04-06 14:45:00|14330.5|14324.5|14333.1|14327.1|14336|14330|14328.6|14322.6|495
1586184600000|2020-04-06 14:50:00|14332.9|14326.9|14330.8|14324.8|14334.4|14328.4|14330.5|14324.5|408
1586184900000|2020-04-06 14:55:00|14330.9|14324.9|14327.7|14321.7|14336.6|14330.6|14327|14321.6|464
1586185200000|2020-04-06 15:00:00|14327.1|14321.1|14328|14322|14329.2|14324|14325.1|14319.3|541
1586185500000|2020-04-06 15:05:00|14328.1|14322.1|14327.7|14321.7|14331|14325|14326.3|14320.3|270
1586185800000|2020-04-06 15:10:00|14327.6|14321.6|14323.7|14317.7|14328.2|14322.2|14321.3|14315.3|508
1586186100000|2020-04-06 15:15:00|14323.9|14317.9|14320.5|14314.5|14324.5|14318.5|14319.1|14313.1|438
1586186400000|2020-04-06 15:20:00|14320.4|14314.4|14321.7|14315.7|14322.4|14316.4|14318.9|14312.9|423
1586186700000|2020-04-06 15:25:00|14320.6|14314.6|14319.6|14313.6|14321|14316.4|14317.3|14312.6|300
1586187000000|2020-04-06 15:30:00|14319.9|14313.9|14319.6|14313.6|14320.2|14314.3|14315.6|14311.4|353
1586187300000|2020-04-06 15:35:00|14319.8|14313.8|14321.7|14315.7|14322.1|14316.1|14315.7|14311.4|406
1586187600000|2020-04-06 15:40:00|14321.4|14315.4|14319.3|14313.3|14322.2|14316.2|14317.1|14312.7|374
1586187900000|2020-04-06 15:45:00|14319.2|14313.2|14319.4|14313.4|14320.8|14315.3|14316.6|14312.6|389
1586188200000|2020-04-06 15:50:00|14319.3|14313.3|14319.1|14313.1|14319.6|14314.7|14317|14312.6|359
1586188500000|2020-04-06 15:55:00|14319.2|14313.2|14319.5|14313.5|14321.1|14316.7|14318.8|14312.8|379
1586188800000|2020-04-06 16:00:00|14319.4|14313.4|14320.3|14314.3|14322.2|14316.2|14319.3|14313.3|419
1586189100000|2020-04-06 16:05:00|14320.2|14314.2|14321.4|14315.4|14322|14316|14319.9|14313.9|410
1586189400000|2020-04-06 16:10:00|14321.6|14315.6|14323.9|14317.9|14327.8|14321.8|14320|14315.3|470
1586189700000|2020-04-06 16:15:00|14324|14318|14322.9|14316.9|14327.3|14321.3|14321.5|14315.5|536
1586190000000|2020-04-06 16:20:00|14322.8|14316.8|14318.5|14312.5|14324.3|14318.3|14316.7|14312.2|459
1586190300000|2020-04-06 16:25:00|14317.4|14314.4|14315.2|14312.2|14319.5|14314.6|14315.2|14310.9|343
1586190600000|2020-04-06 16:30:00|14315.4|14312.4|14318.9|14312.9|14321.4|14315.4|14315.3|14310.9|550
1586190900000|2020-04-06 16:35:00|14319|14313|14319.7|14313.7|14319.7|14313.7|14318.3|14312.3|350
1586191200000|2020-04-06 16:40:00|14319.6|14313.6|14319.2|14313.2|14319.8|14313.8|14318.7|14312.7|424
1586191500000|2020-04-06 16:45:00|14319|14313|14319.3|14313.3|14319.9|14313.9|14318.4|14312.4|370
1586191800000|2020-04-06 16:50:00|14319.6|14313.6|14318.4|14312.4|14319.9|14314.1|14316.7|14312.1|344
1586192100000|2020-04-06 16:55:00|14318.3|14312.3|14317.3|14311.3|14319.2|14313.9|14316.6|14311.3|362
1586192400000|2020-04-06 17:00:00|14317.2|14311.2|14317.1|14311.1|14318|14312|14316.8|14310.8|329
1586192700000|2020-04-06 17:05:00|14317.2|14311.2|14318.2|14312.2|14318.7|14312.7|14317.1|14311.1|217
1586193000000|2020-04-06 17:10:00|14318.1|14312.1|14319|14313|14319.1|14313.1|14317.6|14311.6|287
1586193300000|2020-04-06 17:15:00|14319.2|14313.2|14318.2|14312.2|14319.7|14313.7|14317.7|14311.7|310
1586193600000|2020-04-06 17:20:00|14318.1|14312.1|14319.4|14313.4|14319.6|14313.6|14318|14312|252
1586193900000|2020-04-06 17:25:00|14319.5|14313.5|14323.4|14317.4|14325.4|14319.4|14318|14313.3|254
1586194200000|2020-04-06 17:30:00|14323.3|14317.3|14326.4|14320.4|14329.4|14323.4|14321.1|14316.3|408
1586194500000|2020-04-06 17:35:00|14326.5|14320.5|14326.1|14320.1|14327.3|14321.3|14325.5|14319.5|292
1586194800000|2020-04-06 17:40:00|14326.2|14320.2|14321|14315|14326.3|14320.3|14320.3|14314.3|283
1586195100000|2020-04-06 17:45:00|14321.1|14315.1|14321.5|14315.5|14322.8|14316.8|14320.2|14314.2|418
1586195400000|2020-04-06 17:50:00|14321.4|14315.4|14320.6|14314.6|14322.1|14316.1|14319.5|14313.5|363
1586195700000|2020-04-06 17:55:00|14320.5|14314.5|14320.1|14314.1|14321.9|14315.9|14319.6|14313.6|455
1586196000000|2020-04-06 18:00:00|14319.8|14313.8|14322.2|14316.2|14322.8|14316.8|14319.7|14313.7|424
1586196300000|2020-04-06 18:05:00|14322.1|14316.1|14321.6|14315.6|14322.5|14316.5|14321|14315|271
1586196600000|2020-04-06 18:10:00|14321.5|14315.5|14321.5|14315.5|14321.9|14317|14319.2|14314.8|238
1586196900000|2020-04-06 18:15:00|14321.4|14315.4|14323.6|14317.6|14324.1|14318.8|14320.3|14315.3|434
1586197200000|2020-04-06 18:20:00|14323.5|14317.5|14323.2|14317.2|14323.9|14317.9|14322.7|14316.7|487
1586197500000|2020-04-06 18:25:00|14323.3|14317.3|14326.3|14320.3|14327|14321|14323.1|14317.1|278
1586197800000|2020-04-06 18:30:00|14326.2|14320.2|14324.9|14318.9|14326.2|14320.2|14324.3|14318.3|281
1586198100000|2020-04-06 18:35:00|14324.8|14318.8|14325.1|14319.1|14325.5|14319.5|14324.3|14318.3|301
1586198400000|2020-04-06 18:40:00|14325|14319|14321.3|14315.3|14325.6|14319.6|14321.1|14315.1|333
1586198700000|2020-04-06 18:45:00|14321.2|14315.2|14322|14316|14323.3|14317.3|14321.2|14315.2|362
1586199000000|2020-04-06 18:50:00|14321.9|14315.9|14323|14317|14323.6|14317.6|14321.9|14315.9|276
1586199300000|2020-04-06 18:55:00|14322.9|14316.9|14321.9|14315.9|14323.3|14317.3|14321.2|14315.2|338
1586199600000|2020-04-06 19:00:00|14321.8|14315.8|14321.1|14315.1|14322.4|14316.4|14320.7|14314.7|376
1586199900000|2020-04-06 19:05:00|14321.2|14315.2|14321.3|14315.3|14321.7|14315.7|14320.1|14314.1|374
1586200200000|2020-04-06 19:10:00|14321.2|14315.2|14325.9|14319.9|14331.8|14325.8|14321.1|14315.1|469
1586200500000|2020-04-06 19:15:00|14326|14320|14330.5|14324.5|14331.1|14325.1|14324.1|14318.1|423
1586200800000|2020-04-06 19:20:00|14330.9|14324.9|14333.5|14327.5|14336.8|14330.8|14330.8|14324.8|584
1586201100000|2020-04-06 19:25:00|14333.6|14327.6|14333.3|14327.3|14334.9|14328.9|14331.7|14325.7|520
1586201400000|2020-04-06 19:30:00|14333.4|14327.4|14334.6|14328.6|14335|14329|14333.4|14327.4|292
1586201700000|2020-04-06 19:35:00|14334.4|14328.4|14334.6|14328.6|14335.1|14329.1|14333.7|14327.7|341
1586202000000|2020-04-06 19:40:00|14334.7|14328.7|14335.7|14329.7|14336|14330|14334.1|14328.1|361
1586202300000|2020-04-06 19:45:00|14335.9|14329.9|14335.9|14329.9|14336.8|14330.8|14335.4|14329.4|382
1586202600000|2020-04-06 19:50:00|14335.7|14329.7|14329.9|14323.5|14336.1|14330.1|14329.9|14323.5|487
1586202900000|2020-04-06 19:55:00|14329.7|14323.3|14330.6|14324.6|14332.1|14326.1|14328.1|14322.1|454
1586203200000|2020-04-06 20:00:00|14330.5|14324.5|14333.4|14327.4|14335.2|14329.2|14330.3|14324.3|215
1586203500000|2020-04-06 20:05:00|14333.5|14327.5|14333.7|14327.7|14334.5|14328.5|14333.1|14327.1|203
1586203800000|2020-04-06 20:10:00|14333.8|14327.8|14330.2|14324.2|14334.2|14328.2|14330|14324|223
1586204100000|2020-04-06 20:15:00|14330.5|14324.5|14332.4|14326.4|14333.7|14327.7|14329.6|14323.6|183
1586204400000|2020-04-06 20:20:00|14331.4|14325.4|14328.6|14322.6|14334.1|14327.7|14327.9|14321.9|274
1586204700000|2020-04-06 20:25:00|14328.7|14322.7|14330|14323.3|14330|14323.5|14328.1|14322.1|140
1586205000000|2020-04-06 20:30:00|14329.7|14323.7|14328.9|14322.9|14330.2|14323.7|14327.9|14321.9|136
1586205300000|2020-04-06 20:35:00|14328.8|14322.8|14329.5|14322.5|14330.1|14323.5|14327.9|14321.9|126
1586205600000|2020-04-06 20:40:00|14329.2|14323.2|14325.7|14319.7|14329.6|14323.5|14325.5|14319.3|202
1586205900000|2020-04-06 20:45:00|14326|14320|14327|14319.8|14328.8|14321.8|14325.7|14319|181
1586206200000|2020-04-06 20:50:00|14327.1|14320|14327.2|14321|14328.8|14322.2|14326.4|14319.5|194
1586206500000|2020-04-06 20:55:00|14327.1|14321.1|14329.9|14318.9|14330.8|14321.1|14327.1|14317.2|215
1586206800000|2020-04-06 21:00:00|14330.1|14319.1|14330.2|14319.2|14331.3|14320.3|14329.4|14318.4|23
1586207100000|2020-04-06 21:05:00|14329.6|14318.6|14331|14320|14331.7|14320.7|14326.5|14315.5|86
1586207400000|2020-04-06 21:10:00|14329|14318|14327.3|14316.3|14331.4|14320.4|14325.6|14314.6|99
1586207700000|2020-04-06 21:15:00|14327.8|14316.8|14330.5|14319.5|14330.8|14319.8|14325.8|14314.8|90
1586208000000|2020-04-06 21:20:00|14328.5|14317.5|14327.4|14316.4|14331.8|14320.8|14325.4|14314.4|89
1586208300000|2020-04-06 21:25:00|14328.4|14317.4|14329.6|14318.6|14331.8|14320.8|14325|14314|94
1586208600000|2020-04-06 21:30:00|14329.9|14318.9|14330|14319|14331.8|14321.6|14325.5|14314.5|163
1586208900000|2020-04-06 21:35:00|14330.2|14319.2|14329.7|14318.7|14331.1|14320.1|14328.3|14317.3|102
1586209200000|2020-04-06 21:40:00|14330|14319|14328.9|14317.9|14331|14320|14328.5|14317.5|121
1586209500000|2020-04-06 21:45:00|14329.4|14318.4|14329.8|14318.8|14330.8|14319.8|14329.4|14318.4|115
1586209800000|2020-04-06 21:50:00|14330.8|14319.8|14328.9|14317.9|14330.9|14319.9|14327.7|14316.7|103
1586210100000|2020-04-06 21:55:00|14329.3|14318.3|14329.5|14318.5|14330.4|14320.1|14325.8|14314.8|147
1586210400000|2020-04-06 22:00:00|14329.2|14318.2|14328.4|14317.4|14330.2|14319.2|14326.7|14315.7|284
1586210700000|2020-04-06 22:05:00|14328.6|14317.6|14328.4|14317.4|14330.1|14319.1|14326.8|14315.8|428
1586211000000|2020-04-06 22:10:00|14328.5|14317.5|14330.6|14319.7|14331.3|14320.3|14328.5|14317.5|116
1586211300000|2020-04-06 22:15:00|14330.1|14319.1|14329.4|14319|14331.1|14320.5|14328.4|14318.3|835
1586211600000|2020-04-06 22:20:00|14329.5|14318.8|14328.7|14320.1|14331.3|14322.2|14328.3|14318.7|429
1586211900000|2020-04-06 22:25:00|14328.8|14320.9|14327.8|14321.3|14330.7|14322.5|14327.3|14318.4|518
1586212200000|2020-04-06 22:30:00|14328.7|14321.6|14328.9|14319.6|14331.4|14322.5|14327.2|14318.4|265
1586212500000|2020-04-06 22:35:00|14329.5|14320.8|14329.3|14320.1|14331.2|14322.1|14327.6|14318.7|364
1586212800000|2020-04-06 22:40:00|14329.1|14319.9|14329.1|14319.4|14330.5|14322.3|14326.5|14317.9|282
1586213100000|2020-04-06 22:45:00|14328.5|14319.1|14329.2|14319.6|14329.7|14322|14326.9|14317.6|300
1586213400000|2020-04-06 22:50:00|14329.5|14319.5|14329.1|14319.2|14330.7|14322.1|14327|14317.4|291
1586213700000|2020-04-06 22:55:00|14328.2|14322.2|14329.6|14320|14331.1|14322.3|14327.5|14317.8|298
1586214000000|2020-04-06 23:00:00|14329.7|14319.3|14329.7|14322.4|14330.9|14324.2|14328.5|14319.3|423
1586214300000|2020-04-06 23:05:00|14329.8|14322.9|14328.2|14322.2|14330.5|14323.6|14328.2|14321.2|229
1586214600000|2020-04-06 23:10:00|14328.4|14322.4|14326.4|14320.4|14329.9|14322.7|14325.1|14317.4|318
1586214900000|2020-04-06 23:15:00|14325.9|14319.9|14326.6|14319.8|14327.9|14321.1|14324.8|14317.9|641
1586215200000|2020-04-06 23:20:00|14326.7|14319.5|14327.6|14321.6|14329.7|14322.8|14325.5|14318.9|222
1586215500000|2020-04-06 23:25:00|14328.1|14321.1|14328.7|14322.7|14329.4|14323.2|14327.8|14320.1|128
1586215800000|2020-04-06 23:30:00|14328.2|14322.2|14327.1|14321.1|14329.5|14322.8|14326.1|14320.1|126
1586216100000|2020-04-06 23:35:00|14327.3|14321.3|14326.4|14320.4|14327.9|14321.8|14325.3|14318.8|167
1586216400000|2020-04-06 23:40:00|14326.1|14320.1|14321.3|14315.3|14326.8|14320.1|14319.7|14313.2|335
1586216700000|2020-04-06 23:45:00|14321.2|14315.2|14318.9|14312.9|14322|14315.8|14318.1|14312.1|323
1586217000000|2020-04-06 23:50:00|14319|14313|14318.7|14312.7|14320|14314|14317.7|14311.7|214
1586217300000|2020-04-06 23:55:00|14318.8|14312.8|14318.5|14312.5|14319.3|14313.3|14317.4|14311.4|194
1586217600000|2020-04-07 00:00:00|14318.3|14312.3|14317.9|14311.9|14320.5|14314.5|14317|14311|351
1586217900000|2020-04-07 00:05:00|14317.8|14311.8|14316.8|14310.8|14319.1|14313.1|14316.8|14310.8|298
1586218200000|2020-04-07 00:10:00|14317|14311|14312.8|14309.8|14317.6|14311.6|14312.4|14308.1|180
1586218500000|2020-04-07 00:15:00|14312.7|14309.7|14313.4|14310.4|14314.5|14310.7|14312.6|14308|217
1586218800000|2020-04-07 00:20:00|14313.5|14310.5|14311.8|14308.8|14314.8|14311.3|14311.7|14308.7|125
1586219100000|2020-04-07 00:25:00|14311.9|14308.9|14312.3|14309.3|14312.5|14309.5|14311|14308|161
1586219400000|2020-04-07 00:30:00|14312.2|14309.2|14316.4|14310.4|14317.9|14311.9|14312|14309|227
1586219700000|2020-04-07 00:35:00|14316.5|14310.5|14319.6|14313.6|14319.8|14314.8|14316.1|14310.1|125
1586220000000|2020-04-07 00:40:00|14319.7|14313.7|14322.3|14316.3|14325.2|14319.7|14319.2|14313.2|238
1586220300000|2020-04-07 00:45:00|14322.4|14316.4|14321.7|14315.7|14323.2|14317.2|14321.6|14315.6|132
1586220600000|2020-04-07 00:50:00|14321.8|14315.8|14319|14313|14325|14319|14317.9|14312.8|277
1586220900000|2020-04-07 00:55:00|14319.1|14313.1|14314.4|14311.4|14320.8|14316|14314.4|14309|289
1586221200000|2020-04-07 01:00:00|14314.7|14311.7|14316.4|14313.4|14319.5|14313.5|14314.6|14310.4|220
1586221500000|2020-04-07 01:05:00|14318.2|14312.2|14316.6|14313.6|14318.3|14314.2|14316.3|14311.9|98
1586221800000|2020-04-07 01:10:00|14316.8|14313.8|14318|14312|14318.3|14313.8|14315.3|14310.8|149
1586222100000|2020-04-07 01:15:00|14318.1|14312.1|14313.8|14307.8|14318.4|14313|14312.9|14307.5|336
1586222400000|2020-04-07 01:20:00|14313.7|14307.7|14310.6|14307.6|14313.8|14309.1|14309.2|14306.2|321
1586222700000|2020-04-07 01:25:00|14310.7|14307.7|14305.1|14299.1|14312.1|14308.2|14302.1|14296.1|314
1586223000000|2020-04-07 01:30:00|14305|14299|14310.1|14307.1|14312.4|14308.2|14303.8|14299|356
1586223300000|2020-04-07 01:35:00|14309.5|14306.5|14304.8|14301.8|14311.6|14306.8|14304.4|14300.2|422
1586223600000|2020-04-07 01:40:00|14304.7|14301.7|14306.3|14303.3|14308.2|14305.2|14304.7|14301.7|246
1586223900000|2020-04-07 01:45:00|14306.4|14303.4|14306.2|14300.2|14307.6|14303.5|14302.7|14299.7|402
1586224200000|2020-04-07 01:50:00|14306.1|14300.1|14302.4|14299.4|14308|14302.3|14301.4|14297.8|437
1586224500000|2020-04-07 01:55:00|14302.5|14299.5|14309.4|14303.4|14309.6|14303.6|14300.4|14297.1|426
1586224800000|2020-04-07 02:00:00|14309.3|14303.3|14307.8|14301.8|14310.9|14304.9|14305.1|14299.1|334
1586225100000|2020-04-07 02:05:00|14307.3|14301.3|14311.4|14308.4|14315.5|14309.7|14306.1|14300.7|381
1586225400000|2020-04-07 02:10:00|14311.6|14308.6|14312.1|14309.1|14314.1|14310.6|14311|14306|290
1586225700000|2020-04-07 02:15:00|14312.3|14309.3|14315.7|14312.7|14316.3|14313.3|14309.8|14306.8|345
1586226000000|2020-04-07 02:20:00|14315.8|14312.8|14317.1|14314.1|14321.3|14318.3|14315.7|14312.7|347
1586226300000|2020-04-07 02:25:00|14317.2|14314.2|14317|14311|14319|14314.3|14313.7|14309.1|403
1586226600000|2020-04-07 02:30:00|14317.1|14311.1|14315.7|14312.7|14319|14314.4|14314.4|14309.9|374
1586226900000|2020-04-07 02:35:00|14315.8|14312.8|14313.5|14307.5|14317|14313.1|14312.5|14306.7|403
1586227200000|2020-04-07 02:40:00|14313.6|14307.6|14314.8|14311.8|14316.5|14312.3|14313.4|14307.4|308
1586227500000|2020-04-07 02:45:00|14314.9|14311.9|14318.7|14315.7|14320.5|14316.1|14313.2|14307.7|400
1586227800000|2020-04-07 02:50:00|14318.5|14315.5|14322.9|14316.9|14323|14317.7|14317.1|14312.3|281
1586228100000|2020-04-07 02:55:00|14323|14317|14318.7|14312.7|14324|14319.1|14316.7|14310.7|419
1586228400000|2020-04-07 03:00:00|14318.5|14312.5|14317.4|14311.4|14318.9|14312.9|14316.2|14310.2|326
1586228700000|2020-04-07 03:05:00|14317.5|14311.5|14317.7|14311.7|14319.3|14314.7|14317|14311|294
1586229000000|2020-04-07 03:10:00|14317.8|14311.8|14320|14314|14320.2|14314.2|14314.9|14308.9|434
1586229300000|2020-04-07 03:15:00|14319.9|14313.9|14317.5|14311.5|14320.2|14314.2|14317|14311|291
1586229600000|2020-04-07 03:20:00|14317.2|14311.2|14317.7|14311.7|14321.6|14315.6|14317.2|14311.2|319
1586229900000|2020-04-07 03:25:00|14317.6|14311.6|14315.3|14309.3|14318.2|14312.2|14314.1|14309.1|195
1586230200000|2020-04-07 03:30:00|14315.2|14309.2|14318.9|14312.9|14319.2|14314.8|14311.8|14305.8|437
1586230500000|2020-04-07 03:35:00|14319|14313|14318.1|14312.1|14319.1|14314.5|14317.3|14311.3|195
1586230800000|2020-04-07 03:40:00|14318.2|14312.2|14317.9|14311.9|14319.3|14313.3|14317.5|14311.5|258
1586231100000|2020-04-07 03:45:00|14318|14312|14318.9|14312.9|14319.3|14313.3|14317.6|14311.6|234
1586231400000|2020-04-07 03:50:00|14318.8|14312.8|14322.2|14316.2|14323.6|14317.6|14317.9|14311.9|323
1586231700000|2020-04-07 03:55:00|14321.9|14315.9|14319.5|14313.5|14322.9|14316.9|14319.3|14313.3|311
1586232000000|2020-04-07 04:00:00|14319.7|14313.7|14318.3|14312.3|14319.9|14313.9|14316.9|14310.9|278
1586232300000|2020-04-07 04:05:00|14318.5|14312.5|14315.7|14309.7|14318.6|14312.6|14314.9|14309.6|195
1586232600000|2020-04-07 04:10:00|14315.5|14309.5|14318.7|14312.7|14319.2|14313.2|14315.5|14309.5|291
1586232900000|2020-04-07 04:15:00|14318.6|14312.6|14316.5|14310.5|14318.7|14312.7|14316.4|14310.4|182
1586233200000|2020-04-07 04:20:00|14316.6|14310.6|14315.9|14309.9|14317.3|14311.3|14315.9|14309.9|125
1586233500000|2020-04-07 04:25:00|14316|14310|14311.8|14305.8|14316.1|14310.1|14311.1|14305.6|215
1586233800000|2020-04-07 04:30:00|14311.7|14305.7|14316|14310|14316.6|14310.6|14310.4|14305.7|226
1586234100000|2020-04-07 04:35:00|14316.2|14310.2|14306.1|14300.1|14316.6|14310.6|14305|14299|393
1586234400000|2020-04-07 04:40:00|14305.9|14299.9|14308.4|14302.4|14311.3|14305.3|14305.8|14299.8|558
1586234700000|2020-04-07 04:45:00|14308.3|14302.3|14303.6|14297.6|14311|14305|14303.2|14297.2|370
1586235000000|2020-04-07 04:50:00|14303.5|14297.5|14304.7|14298.7|14305.4|14300.3|14302.7|14296.8|327
1586235300000|2020-04-07 04:55:00|14304.9|14298.9|14303.7|14297.7|14306.2|14300.2|14302.8|14296.8|282
1586235600000|2020-04-07 05:00:00|14303.8|14297.8|14303.6|14297.6|14307|14301.4|14303.1|14297.1|362
1586235900000|2020-04-07 05:05:00|14303.7|14297.7|14299.8|14296.8|14305.2|14299.7|14299.6|14295.5|310
1586236200000|2020-04-07 05:10:00|14299.7|14296.7|14305|14299|14307|14301|14299.6|14296.5|438
1586236500000|2020-04-07 05:15:00|14305.1|14299.1|14303.3|14297.3|14306.8|14301.8|14300.1|14295.8|329
1586236800000|2020-04-07 05:20:00|14303.2|14297.2|14301.9|14295.9|14304.9|14298.9|14301.8|14295.8|158
1586237100000|2020-04-07 05:25:00|14301.8|14295.8|14302.8|14296.8|14305.3|14300.9|14301|14295.7|213
1586237400000|2020-04-07 05:30:00|14302.7|14296.7|14302|14299|14304.6|14299.6|14301.6|14296.5|187
1586237700000|2020-04-07 05:35:00|14301.9|14298.9|14297.9|14294.9|14302.9|14299|14297.6|14294.6|235
1586238000000|2020-04-07 05:40:00|14297.8|14294.8|14290.1|14287.1|14299.5|14295|14289.6|14285.5|398
1586238300000|2020-04-07 05:45:00|14290.2|14287.2|14291.4|14285.4|14293|14287.7|14289.5|14285|411
1586238600000|2020-04-07 05:50:00|14291.3|14285.3|14289.1|14283.1|14292.6|14288.1|14287.4|14282.8|383
1586238900000|2020-04-07 05:55:00|14288.9|14282.9|14291.3|14285.3|14291.5|14286.9|14286.1|14282.7|375
1586239200000|2020-04-07 06:00:00|14291.2|14285.2|14291|14285|14291.3|14285.3|14287.4|14283|320
1586239500000|2020-04-07 06:05:00|14290.9|14284.9|14292.8|14286.8|14293|14287.2|14288.8|14282.8|431
1586239800000|2020-04-07 06:10:00|14292.6|14286.6|14291.1|14285.1|14293.7|14288.9|14289.3|14284.9|436
1586240100000|2020-04-07 06:15:00|14291.2|14285.2|14281.5|14278.5|14291.5|14286.5|14281|14277|399
1586240400000|2020-04-07 06:20:00|14282.1|14279.1|14284.2|14278.2|14284.9|14280.5|14280.1|14276.2|319
1586240700000|2020-04-07 06:25:00|14284.1|14278.1|14283.7|14280.7|14284.9|14280.7|14281.6|14277.7|264
1586241000000|2020-04-07 06:30:00|14283.5|14280.5|14287.1|14284.1|14289|14285.1|14283.5|14279.8|286
1586241300000|2020-04-07 06:35:00|14287|14284|14283.6|14280.6|14287.9|14284.9|14282.9|14278.9|379
1586241600000|2020-04-07 06:40:00|14283.7|14280.7|14284|14281|14286|14282|14283.2|14279.1|295
1586241900000|2020-04-07 06:45:00|14284.1|14281.1|14280.2|14277.2|14286|14282.8|14280.2|14277.2|369
1586242200000|2020-04-07 06:50:00|14280.1|14277.1|14278|14275|14280.4|14277.4|14277.8|14274.8|361
1586242500000|2020-04-07 06:55:00|14278.1|14275.1|14275.9|14272.9|14279.2|14276.2|14274|14268.7|273
1586242800000|2020-04-07 07:00:00|14275.7|14272.7|14276.7|14273.7|14278.5|14274.4|14275.5|14271.8|427
1586243100000|2020-04-07 07:05:00|14276.6|14273.6|14276.1|14273.1|14278.8|14274.5|14275.8|14271.7|398
1586243400000|2020-04-07 07:10:00|14276.2|14273.2|14259.3|14256.3|14276.4|14273.4|14259.3|14255.1|506
1586243700000|2020-04-07 07:15:00|14259.4|14256.4|14253.8|14250.8|14263.8|14258.8|14253.6|14248.5|499
1586244000000|2020-04-07 07:20:00|14253.6|14250.6|14255.4|14252.4|14256.6|14253.6|14252.6|14247.5|429
1586244300000|2020-04-07 07:25:00|14255.6|14252.6|14258.9|14252.9|14260.5|14256.2|14255.2|14251.9|333
1586244600000|2020-04-07 07:30:00|14259|14253|14260.4|14254.4|14262.1|14258.1|14257.4|14252.7|382
1586244900000|2020-04-07 07:35:00|14260.2|14254.2|14258.8|14255.8|14260.2|14256|14254.4|14251.2|452
1586245200000|2020-04-07 07:40:00|14258.9|14255.9|14263.6|14257.6|14263.7|14257.7|14255.3|14250.9|396
1586245500000|2020-04-07 07:45:00|14263.5|14257.5|14258.8|14252.8|14265.7|14261.7|14258.6|14252.6|336
1586245800000|2020-04-07 07:50:00|14258.9|14252.9|14257.8|14251.8|14259.8|14253.8|14256.2|14250.4|482
1586246100000|2020-04-07 07:55:00|14257.9|14251.9|14254.5|14251.5|14258.5|14253.7|14253.5|14249.8|438
1586246400000|2020-04-07 08:00:00|14254.4|14251.4|14256.9|14253.9|14259.8|14254.7|14254.2|14250.3|480
1586246700000|2020-04-07 08:05:00|14257|14254|14259.2|14256.2|14262.4|14259.3|14257|14253.8|427
1586247000000|2020-04-07 08:10:00|14259.1|14256.1|14262|14259|14263.3|14259.1|14259|14255.1|362
1586247300000|2020-04-07 08:15:00|14261.9|14258.9|14261|14258|14266.1|14262.8|14260.8|14256.4|337
1586247600000|2020-04-07 08:20:00|14260.9|14257.9|14261.4|14258.4|14261.9|14258.9|14259.3|14256.3|242
1586247900000|2020-04-07 08:25:00|14261.3|14258.3|14261|14255|14262.8|14258.8|14259.2|14254.9|291
1586248200000|2020-04-07 08:30:00|14261.2|14255.2|14261.7|14255.7|14262.2|14258.9|14258.2|14252.2|377
1586248500000|2020-04-07 08:35:00|14261.8|14255.8|14259.3|14253.3|14262.6|14258.1|14258.4|14252.4|286
1586248800000|2020-04-07 08:40:00|14259.5|14253.5|14260.1|14254.1|14261.5|14255.7|14258|14252|275
1586249100000|2020-04-07 08:45:00|14258.7|14255.7|14261.6|14255.6|14261.7|14257.4|14258.6|14254|206
1586249400000|2020-04-07 08:50:00|14261.7|14255.7|14256.5|14253.5|14262.2|14258.7|14255.9|14251.5|376
1586249700000|2020-04-07 08:55:00|14256.6|14253.6|14261.8|14255.8|14263.9|14259|14256.4|14251.9|358
1586250000000|2020-04-07 09:00:00|14262|14256|14256.7|14250.7|14262.3|14256.3|14253.9|14250.3|333
1586250300000|2020-04-07 09:05:00|14256.6|14250.6|14256.9|14250.9|14257.7|14252.8|14253.3|14249.4|262
1586250600000|2020-04-07 09:10:00|14256.8|14250.8|14256.1|14250.1|14257.2|14251.2|14255.8|14249.8|253
1586250900000|2020-04-07 09:15:00|14256.2|14250.2|14252.8|14249.8|14256.2|14251.5|14252.6|14248.5|351
1586251200000|2020-04-07 09:20:00|14253|14250|14252.3|14249.3|14253.1|14250.1|14251.8|14248.8|279
1586251500000|2020-04-07 09:25:00|14252.1|14249.1|14257.3|14251.3|14257.3|14252.4|14250.5|14247.5|300
1586251800000|2020-04-07 09:30:00|14257.4|14251.4|14263.9|14257.9|14264.1|14258.1|14257|14251.2|401
1586252100000|2020-04-07 09:35:00|14263.8|14257.8|14262.9|14259.9|14265.7|14260.7|14261|14256.9|403
1586252400000|2020-04-07 09:40:00|14262.7|14259.7|14263.4|14257.4|14265.5|14260.7|14262.3|14257.3|249
1586252700000|2020-04-07 09:45:00|14263.3|14257.3|14254.1|14248.1|14263.4|14257.4|14251.6|14247.5|315
1586253000000|2020-04-07 09:50:00|14254.3|14248.3|14255.1|14249.1|14255.1|14249.8|14252.8|14247.8|308
1586253300000|2020-04-07 09:55:00|14255|14249|14256.8|14250.8|14260|14254.9|14254|14248.3|379
1586253600000|2020-04-07 10:00:00|14255.5|14249.5|14249.5|14243.5|14257.6|14251.6|14249.3|14243.2|423
1586253900000|2020-04-07 10:05:00|14250.4|14244.4|14253.5|14247.5|14253.5|14247.5|14246.4|14240.4|438
1586254200000|2020-04-07 10:10:00|14253.6|14247.6|14253.1|14247.1|14253.6|14247.6|14252|14246|258
1586254500000|2020-04-07 10:15:00|14253|14247|14247.9|14241.9|14253.6|14247.6|14247.9|14241.9|377
1586254800000|2020-04-07 10:20:00|14248|14242|14249.5|14243.5|14249.9|14244.2|14245.5|14241.7|332
1586255100000|2020-04-07 10:25:00|14249.4|14243.4|14253.1|14247.1|14253.5|14247.5|14248.4|14242.4|353
1586255400000|2020-04-07 10:30:00|14253.2|14247.2|14254.3|14248.3|14255.5|14249.5|14252.5|14246.5|295
1586255700000|2020-04-07 10:35:00|14254.2|14248.2|14254.3|14248.3|14256.2|14250.2|14253.7|14247.7|318
1586256000000|2020-04-07 10:40:00|14254.4|14248.4|14249.8|14243.8|14254.5|14248.5|14249.7|14243.7|288
1586256300000|2020-04-07 10:45:00|14249.7|14243.7|14251.2|14245.2|14251.9|14245.9|14249.1|14243.1|364
1586256600000|2020-04-07 10:50:00|14251.3|14245.3|14248.5|14245.5|14251.8|14246.3|14248.5|14244|282
1586256900000|2020-04-07 10:55:00|14248.4|14245.4|14248.4|14245.4|14250.3|14245.8|14247.5|14243.5|325
1586257200000|2020-04-07 11:00:00|14248.1|14245.1|14249.5|14246.5|14253.3|14248.2|14248.1|14243.5|345
1586257500000|2020-04-07 11:05:00|14249.4|14246.4|14248.8|14242.8|14251|14246.9|14247.9|14242.8|215
1586257800000|2020-04-07 11:10:00|14248.9|14242.9|14248.3|14245.3|14250.1|14245.6|14247|14241.9|286
1586258100000|2020-04-07 11:15:00|14248.5|14245.5|14250.2|14244.2|14250.6|14245.8|14248.1|14243.9|263
1586258400000|2020-04-07 11:20:00|14250.3|14244.3|14250.1|14244.1|14251.2|14246.9|14248.4|14243.7|284
1586258700000|2020-04-07 11:25:00|14250.2|14244.2|14248.8|14242.8|14250.4|14244.9|14245.7|14241.6|295
1586259000000|2020-04-07 11:30:00|14248.9|14242.9|14249.2|14246.2|14252.1|14246.8|14247.3|14242.7|279
1586259300000|2020-04-07 11:35:00|14249.3|14246.3|14248.3|14242.3|14250|14246.5|14246.6|14242|297
1586259600000|2020-04-07 11:40:00|14248.4|14242.4|14249|14243|14249.8|14245|14246.7|14242.3|299
1586259900000|2020-04-07 11:45:00|14249.1|14243.1|14246.8|14243.8|14249.5|14244|14246.6|14242.2|227
1586260200000|2020-04-07 11:50:00|14246.9|14243.9|14246|14243|14248|14243.9|14244.8|14240.5|322
1586260500000|2020-04-07 11:55:00|14246.4|14243.4|14248|14242|14248.1|14243.5|14245.5|14241|229
1586260800000|2020-04-07 12:00:00|14247.9|14241.9|14244.3|14241.3|14248.2|14243.7|14243.9|14240.1|367
1586261100000|2020-04-07 12:05:00|14244.4|14241.4|14243.1|14240.1|14245.2|14241.9|14242.9|14238.9|221
1586261400000|2020-04-07 12:10:00|14243|14240|14241.9|14238.9|14243.2|14240.2|14241.6|14238.6|193
1586261700000|2020-04-07 12:15:00|14241.8|14238.8|14236.7|14233.7|14242.2|14239.2|14236.7|14233.7|190
1586262000000|2020-04-07 12:20:00|14236.6|14233.6|14234.6|14231.6|14237|14234|14234.6|14231.6|159
1586262300000|2020-04-07 12:25:00|14234.7|14231.7|14232.3|14229.3|14234.8|14231.8|14231.3|14228.3|173
1586262600000|2020-04-07 12:30:00|14232.2|14229.2|14234.8|14231.8|14236.8|14232.1|14231.8|14228.8|396
1586262900000|2020-04-07 12:35:00|14234.7|14231.7|14231.6|14228.6|14237.1|14232.6|14231.4|14227.8|362
1586263200000|2020-04-07 12:40:00|14231.7|14228.7|14232|14229|14233.4|14229.5|14231|14227.2|304
1586263500000|2020-04-07 12:45:00|14231.9|14228.9|14232.2|14226.2|14234.3|14230.2|14230.6|14226|321
1586263800000|2020-04-07 12:50:00|14232.1|14226.1|14233.6|14227.6|14233.9|14227.9|14230.5|14226|381
1586264100000|2020-04-07 12:55:00|14233.7|14227.7|14233.9|14227.9|14237.9|14232.5|14232.1|14226.5|383
1586264400000|2020-04-07 13:00:00|14234|14228|14232.9|14229.9|14237.9|14233.4|14232|14227.6|397
1586264700000|2020-04-07 13:05:00|14232.8|14229.8|14231.6|14228.6|14237.6|14231.6|14231.5|14227.4|384
1586265000000|2020-04-07 13:10:00|14231.5|14228.5|14231.4|14228.4|14233|14228.6|14230.5|14226.2|268
1586265300000|2020-04-07 13:15:00|14231.5|14228.5|14233.2|14227.2|14233.8|14230.3|14229.8|14226.3|368
1586265600000|2020-04-07 13:20:00|14233.1|14227.1|14227.3|14224.3|14233.7|14229.3|14226.8|14222.9|312
1586265900000|2020-04-07 13:25:00|14227.2|14224.2|14225.9|14222.9|14229.1|14225.4|14225.6|14222.6|331
1586266200000|2020-04-07 13:30:00|14225.8|14222.8|14228.9|14222.9|14232.4|14227.9|14225.7|14222.7|527
1586266500000|2020-04-07 13:35:00|14228.6|14222.6|14230.9|14224.9|14233.4|14227.4|14226.4|14222.1|574
1586266800000|2020-04-07 13:40:00|14231|14225|14225.3|14222.3|14231.5|14225.5|14225.3|14222.3|513
1586267100000|2020-04-07 13:45:00|14225.4|14222.4|14227.4|14221.4|14227.5|14222.9|14224.6|14221.3|400
1586267400000|2020-04-07 13:50:00|14227.2|14221.2|14224.7|14221.7|14228.4|14223.9|14224|14220.9|354
1586267700000|2020-04-07 13:55:00|14224.6|14221.6|14225|14219|14227.2|14222.7|14222.9|14219|300
1586268000000|2020-04-07 14:00:00|14225.1|14219.1|14223.9|14220.9|14225.9|14222|14223|14219|237
1586268300000|2020-04-07 14:05:00|14224|14221|14231.1|14225.1|14231.2|14226.5|14223.2|14219.3|478
1586268600000|2020-04-07 14:10:00|14231|14225|14230.4|14224.4|14234.2|14228.2|14227.4|14221.4|495
1586268900000|2020-04-07 14:15:00|14230.2|14224.2|14227.2|14221.2|14231.2|14225.2|14225.9|14220.5|488
1586269200000|2020-04-07 14:20:00|14227.1|14221.1|14229.1|14223.1|14230.6|14226|14225.4|14220.1|414
1586269500000|2020-04-07 14:25:00|14229.4|14223.4|14233.1|14230.1|14235.5|14230.7|14229.4|14223.4|406
1586269800000|2020-04-07 14:30:00|14233|14230|14230.7|14224.7|14239.6|14233.6|14229.2|14224.6|510
1586270100000|2020-04-07 14:35:00|14230.8|14224.8|14235.2|14229.2|14237.3|14231.9|14228.6|14223.6|594
1586270400000|2020-04-07 14:40:00|14235.1|14229.1|14236.8|14230.8|14237.2|14232.9|14234|14229.1|400
1586270700000|2020-04-07 14:45:00|14236.7|14230.7|14236|14233|14237.4|14233.1|14234.1|14230|323
1586271000000|2020-04-07 14:50:00|14236.1|14233.1|14241.1|14238.1|14242.4|14238.4|14236|14231.6|529
1586271300000|2020-04-07 14:55:00|14241.2|14238.2|14241.3|14235.3|14252.8|14246.8|14238.6|14232.6|733
1586271600000|2020-04-07 15:00:00|14241.4|14235.4|14244.7|14238.7|14247.2|14242.9|14239.6|14233.6|567
1586271900000|2020-04-07 15:05:00|14244.6|14238.6|14243.5|14237.5|14246.4|14241.8|14241.5|14235.5|503
1586272200000|2020-04-07 15:10:00|14243.3|14237.3|14242.8|14236.8|14243.8|14237.8|14238.8|14232.8|554
1586272500000|2020-04-07 15:15:00|14242.7|14236.7|14236|14230|14243|14237|14235.9|14229.9|602
1586272800000|2020-04-07 15:20:00|14236.1|14230.1|14233.4|14227.4|14237.4|14231.7|14232.6|14226.6|377
1586273100000|2020-04-07 15:25:00|14233.7|14227.7|14233.3|14227.3|14236.6|14230.6|14232.1|14226.1|380
1586273400000|2020-04-07 15:30:00|14233.4|14227.4|14234.7|14228.7|14236.2|14230.2|14231.9|14225.9|476
1586273700000|2020-04-07 15:35:00|14234.6|14228.6|14231.3|14225.3|14234.7|14228.7|14230.9|14224.9|428
1586274000000|2020-04-07 15:40:00|14231.2|14225.2|14228.9|14222.9|14231.9|14225.9|14227.2|14221.2|453
1586274300000|2020-04-07 15:45:00|14229|14223|14235.3|14229.3|14236|14230|14228.9|14222.9|606
1586274600000|2020-04-07 15:50:00|14235.2|14229.2|14235.5|14229.5|14236.1|14230.1|14234.3|14228.3|465
1586274900000|2020-04-07 15:55:00|14235.8|14229.8|14234.6|14228.6|14236.4|14230.4|14231.8|14225.8|459
1586275200000|2020-04-07 16:00:00|14234.5|14228.5|14233.5|14227.5|14235.2|14229.2|14232.6|14226.6|446
1586275500000|2020-04-07 16:05:00|14233.6|14227.6|14227.3|14221.3|14233.7|14227.7|14226.5|14220.5|532
1586275800000|2020-04-07 16:10:00|14227.1|14221.1|14230.4|14224.4|14231.7|14225.7|14226.4|14220.4|458
1586276100000|2020-04-07 16:15:00|14230.3|14224.3|14228.3|14222.3|14231.5|14225.5|14228.2|14222.2|386
1586276400000|2020-04-07 16:20:00|14227.8|14221.8|14229.9|14223.9|14230.2|14224.2|14227.2|14221.2|408
1586276700000|2020-04-07 16:25:00|14229.8|14223.8|14228.4|14222.4|14230.2|14225.8|14228.4|14222.4|336
1586277000000|2020-04-07 16:30:00|14228.5|14222.5|14230.4|14224.4|14230.9|14224.9|14227.5|14221.5|477
1586277300000|2020-04-07 16:35:00|14230.3|14224.3|14231.2|14225.2|14231.7|14225.7|14230|14224|407
1586277600000|2020-04-07 16:40:00|14231.3|14225.3|14234.7|14228.7|14235|14229|14230.3|14224.3|485
1586277900000|2020-04-07 16:45:00|14234.9|14228.9|14230.8|14224.8|14235.3|14229.3|14230.3|14224.3|486
1586278200000|2020-04-07 16:50:00|14230.9|14224.9|14232.2|14226.2|14233.9|14227.9|14230.5|14224.5|392
1586278500000|2020-04-07 16:55:00|14232.1|14226.1|14230.6|14224.6|14232.7|14227.8|14230.1|14224.1|449
1586278800000|2020-04-07 17:00:00|14230.5|14224.5|14230.9|14224.9|14232.1|14227.6|14229|14223.8|428
1586279100000|2020-04-07 17:05:00|14230.8|14224.8|14231|14225|14232.3|14226.3|14229.3|14223.9|336
1586279400000|2020-04-07 17:10:00|14231.1|14225.1|14229.3|14223.3|14231.6|14225.6|14228.3|14222.3|310
1586279700000|2020-04-07 17:15:00|14229.2|14223.2|14229.8|14223.8|14230.3|14224.3|14228.4|14222.4|280
1586280000000|2020-04-07 17:20:00|14229.9|14223.9|14230.3|14224.3|14230.6|14225.9|14228.6|14223.9|181
1586280300000|2020-04-07 17:25:00|14230.2|14224.2|14228.5|14222.5|14230.5|14225.9|14227.1|14222.3|265
1586280600000|2020-04-07 17:30:00|14228.4|14222.4|14232.6|14226.6|14232.9|14226.9|14226.6|14222.1|368
1586280900000|2020-04-07 17:35:00|14232.7|14226.7|14231.5|14225.5|14232.8|14226.8|14230.6|14224.6|373
1586281200000|2020-04-07 17:40:00|14231.3|14225.3|14230.9|14224.9|14232|14226|14230.4|14224.4|351
1586281500000|2020-04-07 17:45:00|14231|14225|14230.5|14224.5|14231.1|14225.1|14229|14223|342
1586281800000|2020-04-07 17:50:00|14230.4|14224.4|14228.5|14222.5|14231.8|14225.8|14228.3|14222.3|300
1586282100000|2020-04-07 17:55:00|14228.6|14222.6|14226.9|14220.9|14228.7|14222.7|14226.5|14220.5|301
1586282400000|2020-04-07 18:00:00|14227|14221|14225.8|14219.8|14227.4|14221.4|14225.6|14219.6|262
1586282700000|2020-04-07 18:05:00|14225.9|14219.9|14227.1|14221.1|14227.9|14223|14225|14219.5|280
1586283000000|2020-04-07 18:10:00|14227.2|14221.2|14227.3|14221.3|14227.9|14223.3|14226.1|14220.6|191
1586283300000|2020-04-07 18:15:00|14227.6|14221.6|14231.4|14225.4|14231.8|14225.8|14226.2|14221.4|245
1586283600000|2020-04-07 18:20:00|14231.3|14225.3|14230.1|14224.1|14231.6|14225.6|14229.7|14223.7|201
1586283900000|2020-04-07 18:25:00|14230|14224|14230.1|14224.1|14230.4|14224.4|14229|14223|234
1586284200000|2020-04-07 18:30:00|14230|14224|14229.3|14223.3|14230.4|14224.4|14228.5|14222.5|339
1586284500000|2020-04-07 18:35:00|14229.4|14223.4|14231.5|14225.5|14231.5|14226.5|14228.4|14222.4|303
1586284800000|2020-04-07 18:40:00|14231.3|14225.3|14235.3|14229.3|14235.3|14230.4|14231|14225.3|350
1586285100000|2020-04-07 18:45:00|14236|14230|14232.6|14226.6|14236.7|14230.8|14231.6|14225.6|528
1586285400000|2020-04-07 18:50:00|14232.7|14226.7|14234.6|14228.6|14235.1|14229.1|14231.7|14225.7|433
1586285700000|2020-04-07 18:55:00|14234.7|14228.7|14228.2|14222.2|14234.7|14228.7|14227.3|14221.5|365
1586286000000|2020-04-07 19:00:00|14228.5|14222.5|14228.5|14222.5|14229.3|14223.3|14223.4|14218.7|411
1586286300000|2020-04-07 19:05:00|14228.3|14222.3|14228.1|14222.1|14229.8|14223.8|14227.5|14221.5|463
1586286600000|2020-04-07 19:10:00|14228|14222|14227.9|14221.9|14228.6|14222.6|14226.8|14220.8|515
1586286900000|2020-04-07 19:15:00|14227.8|14221.8|14231|14225|14231|14225.9|14227.1|14221.1|382
1586287200000|2020-04-07 19:20:00|14230.9|14224.9|14233.2|14227.2|14235.6|14229.6|14229.2|14224|507
1586287500000|2020-04-07 19:25:00|14233.3|14227.3|14232.7|14226.7|14233.9|14227.9|14231.6|14225.6|534
1586287800000|2020-04-07 19:30:00|14233.3|14227.3|14234.7|14228.7|14235.6|14229.6|14233.3|14227.3|703
1586288100000|2020-04-07 19:35:00|14234.8|14228.8|14235.1|14229.1|14235.4|14229.4|14234|14228|672
1586288400000|2020-04-07 19:40:00|14234.9|14228.9|14235.3|14229.3|14236.6|14230.6|14234.4|14228.4|337
1586288700000|2020-04-07 19:45:00|14235.2|14229.2|14230.5|14224.5|14235.7|14229.7|14230.3|14224.3|370
1586289000000|2020-04-07 19:50:00|14230.4|14224.4|14233.4|14227.4|14233.7|14227.7|14230.4|14224.4|523
1586289300000|2020-04-07 19:55:00|14233.5|14227.5|14235.7|14229.7|14235.9|14229.9|14233.2|14227.2|600
1586289600000|2020-04-07 20:00:00|14235.8|14229.8|14240.4|14234.4|14240.4|14234.4|14235.2|14229.2|269
1586289900000|2020-04-07 20:05:00|14240|14234|14237.8|14231.8|14240.8|14234.8|14237.6|14231.6|159
1586290200000|2020-04-07 20:10:00|14237.9|14231.9|14238.5|14232.5|14239.4|14233.4|14237.6|14231.6|172
1586290500000|2020-04-07 20:15:00|14238.4|14232.4|14240.1|14234.1|14240.2|14234.2|14238.1|14232.1|96
1586290800000|2020-04-07 20:20:00|14239.9|14233.9|14239.2|14233.2|14240.5|14234.5|14239|14233|128
1586291100000|2020-04-07 20:25:00|14239.3|14233.3|14239.7|14233.7|14240.6|14234.6|14239|14233|113
1586291400000|2020-04-07 20:30:00|14239.8|14233.8|14239.5|14233.5|14240.5|14234.5|14238.5|14232.5|148
1586291700000|2020-04-07 20:35:00|14239.4|14233.4|14240|14234|14240.4|14234.4|14238.8|14232.8|111
1586292000000|2020-04-07 20:40:00|14239.9|14233.9|14239.9|14233.9|14240.3|14234.3|14239.4|14233.4|73
1586292300000|2020-04-07 20:45:00|14240|14234|14239.5|14231.7|14240.4|14234.4|14237.4|14229.7|246
1586292600000|2020-04-07 20:50:00|14239.2|14231.8|14239.3|14231.6|14240.7|14233|14238.6|14230.2|150
1586292900000|2020-04-07 20:55:00|14239.4|14231.7|14238.3|14227.3|14242.3|14232.4|14237.5|14226.5|261
1586293200000|2020-04-07 21:00:00|14237.9|14227.6|14245.1|14234.1|14245.2|14234.2|14236.3|14226.8|44
1586293500000|2020-04-07 21:05:00|14243.9|14232.9|14250.2|14239.2|14250.2|14239.2|14236.8|14225.8|78
1586293800000|2020-04-07 21:10:00|14250.4|14239.4|14244.5|14233.5|14250.4|14239.4|14243|14232|71
1586294100000|2020-04-07 21:15:00|14244.4|14233.4|14244.1|14233.1|14245.5|14234.5|14241.6|14230.6|66
1586294400000|2020-04-07 21:20:00|14245|14234|14245.5|14234.5|14245.9|14234.9|14241.9|14230.9|85
1586294700000|2020-04-07 21:25:00|14244.6|14233.6|14243.7|14232.7|14248.7|14237.7|14240.7|14229.7|94
1586295000000|2020-04-07 21:30:00|14244.5|14233.5|14244.3|14233.3|14248.2|14237.2|14240.9|14229.9|176
1586295300000|2020-04-07 21:35:00|14243.9|14232.9|14244.7|14233.7|14248.7|14237.7|14241.4|14230.4|90
1586295600000|2020-04-07 21:40:00|14244.5|14233.5|14244.7|14233.7|14248.6|14237.6|14244|14233|52
1586295900000|2020-04-07 21:45:00|14245.3|14234.3|14244.6|14233.6|14246.5|14235.5|14243.6|14232.6|255
1586296200000|2020-04-07 21:50:00|14244.8|14233.8|14244|14233|14246.2|14235.2|14242.5|14231.5|170
1586296500000|2020-04-07 21:55:00|14243.4|14232.4|14244.1|14233.1|14246.9|14235.9|14242.8|14231.8|173
1586296800000|2020-04-07 22:00:00|14243.9|14232.9|14248.9|14237.9|14249.9|14238.9|14241.8|14230.8|288
1586297100000|2020-04-07 22:05:00|14248.8|14237.8|14251.8|14241.1|14253.6|14242.6|14248.8|14237.8|145
1586297400000|2020-04-07 22:10:00|14252.1|14240.8|14250.1|14241.4|14252.9|14242.1|14250.1|14240.7|116
1586297700000|2020-04-07 22:15:00|14251|14241.1|14251|14241.3|14252.6|14241.6|14250.1|14240.5|103
1586298000000|2020-04-07 22:20:00|14251.2|14241.2|14251.2|14241.3|14252.5|14241.5|14250.1|14240.9|79
1586298300000|2020-04-07 22:25:00|14250.7|14241.2|14251.2|14241.1|14251.9|14241.5|14250.1|14240.2|86
1586298600000|2020-04-07 22:30:00|14251.3|14241.2|14252.1|14241.1|14252.9|14242.6|14250.1|14239.7|278
1586298900000|2020-04-07 22:35:00|14251.1|14240.4|14245.6|14238.4|14252.6|14241.6|14245.4|14235.5|570
1586299200000|2020-04-07 22:40:00|14245.3|14238.6|14242.4|14235.3|14247|14238.6|14242.4|14233.6|312
1586299500000|2020-04-07 22:45:00|14242.6|14234.4|14248.7|14241.3|14249.7|14241.3|14241.3|14232.7|421
1586299800000|2020-04-07 22:50:00|14248.6|14241.1|14248.5|14239.4|14249.5|14241.5|14247|14238|299
1586300100000|2020-04-07 22:55:00|14248.3|14239.3|14248.2|14240.8|14250.5|14242.6|14247.2|14238.9|273
1586300400000|2020-04-07 23:00:00|14248.8|14239.5|14246.7|14240.7|14248.9|14241.9|14246.1|14239.5|234
1586300700000|2020-04-07 23:05:00|14246.3|14240.3|14248.2|14242.2|14248.4|14242.4|14245.7|14239.7|138
1586301000000|2020-04-07 23:10:00|14247.9|14241.9|14248.7|14242.7|14248.8|14242.8|14247|14240.7|168
1586301300000|2020-04-07 23:15:00|14248.6|14242.6|14248.5|14242.5|14249.4|14243.4|14246.8|14240.8|160
1586301600000|2020-04-07 23:20:00|14249|14243|14242.1|14236.1|14249|14243|14240.4|14234.4|236
1586301900000|2020-04-07 23:25:00|14241.4|14235.4|14240.9|14234.9|14242.9|14236.4|14240.6|14234.4|208
1586302200000|2020-04-07 23:30:00|14241|14235|14233.8|14227.8|14241.6|14235.6|14233.7|14227.7|244
1586302500000|2020-04-07 23:35:00|14233.9|14227.9|14238.3|14232.3|14238.6|14232.6|14232.7|14226.7|219
1586302800000|2020-04-07 23:40:00|14238.2|14232.2|14242.6|14236.6|14243|14237|14237.8|14231.8|242
1586303100000|2020-04-07 23:45:00|14242.8|14236.8|14248.4|14242.2|14249|14243|14240.7|14235.5|222
1586303400000|2020-04-07 23:50:00|14249.2|14242.9|14254|14248|14254|14248|14247.6|14240.8|642
1586303700000|2020-04-07 23:55:00|14253.6|14247.6|14255.9|14249.9|14256|14250|14252.6|14246.6|292
1586304000000|2020-04-08 00:00:00|14255.7|14249.7|14254.1|14248.1|14256.5|14250.5|14249|14243|389
1586304300000|2020-04-08 00:05:00|14254.9|14248.9|14262.4|14256.4|14262.5|14256.5|14254.7|14248.7|298
1586304600000|2020-04-08 00:10:00|14262.5|14256.5|14267|14261|14270.1|14264.1|14262.2|14256.2|371
1586304900000|2020-04-08 00:15:00|14266.9|14260.9|14269.4|14263.4|14273.4|14267.4|14265.3|14260.6|488
1586305200000|2020-04-08 00:20:00|14268.9|14262.9|14271.9|14265.9|14274.1|14268.1|14268.5|14262.5|454
1586305500000|2020-04-08 00:25:00|14271.7|14265.7|14277.5|14271.5|14279.4|14273.4|14271.3|14265.3|373
1586305800000|2020-04-08 00:30:00|14277.6|14271.6|14279.2|14273.2|14280.7|14274.7|14271.8|14267.4|442
1586306100000|2020-04-08 00:35:00|14279.3|14273.3|14274.6|14268.6|14281.6|14275.9|14273|14267|450
1586306400000|2020-04-08 00:40:00|14274.1|14268.1|14275|14269|14275.4|14269.4|14273.3|14267.3|364
1586306700000|2020-04-08 00:45:00|14274.9|14268.9|14272.2|14266.2|14276.5|14270.5|14271.5|14265.5|327
1586307000000|2020-04-08 00:50:00|14272.1|14266.1|14265.9|14259.9|14272.6|14266.6|14265.2|14259.2|288
1586307300000|2020-04-08 00:55:00|14265.7|14259.7|14272|14266|14273.1|14267.1|14264.6|14258.6|421
1586307600000|2020-04-08 01:00:00|14271.9|14265.9|14269.6|14263.6|14272|14267.8|14266.9|14261.6|394
1586307900000|2020-04-08 01:05:00|14269.8|14263.8|14270.3|14264.3|14270.4|14265.6|14265.9|14259.9|387
1586308200000|2020-04-08 01:10:00|14270.4|14264.4|14270.1|14264.1|14271.1|14265.1|14267.9|14261.9|364
1586308500000|2020-04-08 01:15:00|14270.2|14264.2|14265.6|14259.6|14270.5|14264.5|14264.5|14259|319
1586308800000|2020-04-08 01:20:00|14265.5|14259.5|14263.1|14260.1|14265.9|14260.7|14262.8|14258.6|212
1586309100000|2020-04-08 01:25:00|14263.2|14260.2|14265.9|14259.9|14266|14261.4|14259.9|14255.4|361
1586309400000|2020-04-08 01:30:00|14266|14260|14266.7|14260.7|14267.2|14263.2|14262.8|14258.4|395
1586309700000|2020-04-08 01:35:00|14266.8|14260.8|14267.8|14264.8|14270.7|14264.8|14265.7|14260.7|318
1586310000000|2020-04-08 01:40:00|14267.9|14264.9|14267.9|14264.9|14269.7|14265.7|14267.1|14262.9|287
1586310300000|2020-04-08 01:45:00|14267.8|14264.8|14270|14267|14270.1|14267.1|14267.3|14264.3|302
1586310600000|2020-04-08 01:50:00|14269.8|14266.8|14271.7|14265.7|14273.5|14269.5|14269.8|14265.1|365
1586310900000|2020-04-08 01:55:00|14271.8|14265.8|14275.8|14272.8|14275.8|14272.8|14271.5|14265.5|334
1586311200000|2020-04-08 02:00:00|14275.6|14272.6|14276.4|14270.4|14279.6|14275.5|14272.6|14268.2|436
1586311500000|2020-04-08 02:05:00|14276.3|14270.3|14273.8|14270.8|14276.8|14271.2|14273.5|14269.3|309
1586311800000|2020-04-08 02:10:00|14273.7|14270.7|14273.8|14267.8|14276.3|14271.3|14271.8|14267.4|213
1586312100000|2020-04-08 02:15:00|14271.7|14268.7|14273.1|14267.1|14274.3|14269.4|14271.3|14265.3|238
1586312400000|2020-04-08 02:20:00|14273|14267|14273.7|14267.7|14276|14270|14272.7|14266.7|164
1586312700000|2020-04-08 02:25:00|14273.6|14267.6|14271.9|14265.9|14274.5|14268.5|14269.6|14263.6|193
1586313000000|2020-04-08 02:30:00|14271.7|14265.7|14267.8|14261.8|14272.1|14266.1|14266|14261.5|315
1586313300000|2020-04-08 02:35:00|14267.9|14261.9|14269.4|14263.4|14271.9|14265.9|14265.7|14260.4|377
1586313600000|2020-04-08 02:40:00|14269.3|14263.3|14272|14266|14275.4|14269.4|14268.8|14262.8|342
1586313900000|2020-04-08 02:45:00|14271.9|14265.9|14270.5|14267.5|14272.4|14268|14269.2|14263.2|268
1586314200000|2020-04-08 02:50:00|14270.6|14267.6|14278.6|14272.6|14279.6|14273.6|14270.5|14267.2|320
1586314500000|2020-04-08 02:55:00|14278.5|14272.5|14282.4|14276.4|14282.8|14278.1|14276.7|14270.7|390
1586314800000|2020-04-08 03:00:00|14282.3|14276.3|14283.4|14280.4|14287|14281.6|14280.8|14276.2|367
1586315100000|2020-04-08 03:05:00|14283.3|14280.3|14290.7|14284.7|14290.7|14284.7|14283.2|14277.3|350
1586315400000|2020-04-08 03:10:00|14290.6|14284.6|14287.7|14281.7|14291.1|14285.1|14285.5|14281|269
1586315700000|2020-04-08 03:15:00|14287.9|14281.9|14288|14285|14289.7|14285.7|14285.9|14281.5|257
1586316000000|2020-04-08 03:20:00|14288.1|14285.1|14292|14286|14293.6|14288.9|14287.7|14284.1|252
1586316300000|2020-04-08 03:25:00|14292.1|14286.1|14288.9|14285.9|14292.4|14286.5|14287.9|14284.7|130
1586316600000|2020-04-08 03:30:00|14289|14286|14290.3|14284.3|14292.3|14288.3|14287.4|14283.7|255
1586316900000|2020-04-08 03:35:00|14290.2|14284.2|14290.2|14284.2|14291.3|14287.5|14287.7|14283.8|297
1586317200000|2020-04-08 03:40:00|14290.1|14284.1|14291.3|14285.3|14291.5|14287|14286.3|14280.3|345
1586317500000|2020-04-08 03:45:00|14291.5|14285.5|14289|14283|14291.6|14285.6|14286.4|14280.6|272
1586317800000|2020-04-08 03:50:00|14288.9|14282.9|14290.1|14284.1|14291.3|14285.3|14287.9|14282.7|213
1586318100000|2020-04-08 03:55:00|14290.2|14284.2|14290.5|14284.5|14291.9|14287.1|14287.6|14283.1|224
1586318400000|2020-04-08 04:00:00|14290.6|14284.6|14289.5|14283.5|14291.7|14285.7|14286.9|14281.1|277
1586318700000|2020-04-08 04:05:00|14289.4|14283.4|14287.4|14281.4|14290.2|14285.2|14286.8|14281.3|263
1586319000000|2020-04-08 04:10:00|14287.3|14281.3|14279.6|14276.6|14287.3|14281.7|14279.5|14275.7|235
1586319300000|2020-04-08 04:15:00|14279.8|14276.8|14276.2|14270.2|14281.5|14277.6|14274.7|14269.8|372
1586319600000|2020-04-08 04:20:00|14276.1|14270.1|14279.4|14273.4|14280.5|14276|14274|14268|314
1586319900000|2020-04-08 04:25:00|14279.5|14273.5|14279.1|14273.1|14280.6|14274.6|14277.3|14271.3|348
1586320200000|2020-04-08 04:30:00|14279|14273|14281|14275|14281.3|14275.3|14278.7|14272.7|198
1586320500000|2020-04-08 04:35:00|14281.1|14275.1|14279.1|14273.1|14281.1|14275.1|14274.3|14269.7|253
1586320800000|2020-04-08 04:40:00|14279|14273|14277.9|14271.9|14279.1|14273.1|14277.8|14271.8|155
1586321100000|2020-04-08 04:45:00|14277.8|14271.8|14278.1|14272.1|14278.5|14272.5|14277.7|14271.7|133
1586321400000|2020-04-08 04:50:00|14278|14272|14274.9|14271.9|14278.3|14272.3|14274|14269.7|157
1586321700000|2020-04-08 04:55:00|14275.2|14272.2|14275.2|14272.2|14275.3|14272.3|14274.7|14271.7|99
1586322000000|2020-04-08 05:00:00|14275.3|14272.3|14278.8|14272.8|14279.2|14274.7|14275.2|14272.2|252
1586322300000|2020-04-08 05:05:00|14278.9|14272.9|14274|14271|14278.9|14274.3|14273.4|14269.5|256
1586322600000|2020-04-08 05:10:00|14274.1|14271.1|14272.2|14269.2|14275.1|14271.5|14271.7|14268.7|331
1586322900000|2020-04-08 05:15:00|14272.1|14269.1|14272.2|14269.2|14275.6|14269.9|14271.3|14267.8|402
1586323200000|2020-04-08 05:20:00|14272.1|14269.1|14273.9|14267.9|14274.1|14269.7|14271.9|14267.9|174
1586323500000|2020-04-08 05:25:00|14274|14268|14274.2|14268.2|14276|14271.4|14270.6|14267.6|312
1586323800000|2020-04-08 05:30:00|14274.3|14268.3|14274.6|14268.6|14275.1|14269.1|14273.3|14267.3|300
1586324100000|2020-04-08 05:35:00|14274.4|14268.4|14273.9|14270.9|14274.5|14271|14271.5|14267.7|313
1586324400000|2020-04-08 05:40:00|14273.8|14270.8|14269.5|14266.5|14274.1|14271.1|14269.4|14265.2|336
1586324700000|2020-04-08 05:45:00|14269.4|14266.4|14268.1|14265.1|14270.5|14267.5|14267.8|14264.8|263
1586325000000|2020-04-08 05:50:00|14268|14265|14266.6|14263.6|14268.3|14265.3|14266.6|14263.6|223
1586325300000|2020-04-08 05:55:00|14266.5|14263.5|14267.2|14264.2|14269.9|14265.4|14266.5|14262.8|305
1586325600000|2020-04-08 06:00:00|14267.6|14264.6|14286.7|14280.7|14290.9|14284.9|14265.8|14261.9|762
1586325900000|2020-04-08 06:05:00|14286.6|14280.6|14287.5|14281.5|14293|14287|14283.7|14277.7|651
1586326200000|2020-04-08 06:10:00|14287.4|14281.4|14285.5|14279.5|14287.8|14281.8|14281.3|14275.3|542
1586326500000|2020-04-08 06:15:00|14285.4|14279.4|14291.3|14285.3|14293.8|14288.1|14283.1|14277.1|545
1586326800000|2020-04-08 06:20:00|14291.4|14285.4|14296.4|14290.4|14299|14293.8|14290.5|14285.2|512
1586327100000|2020-04-08 06:25:00|14294.7|14291.7|14294.6|14288.6|14296.5|14292.1|14290.5|14284.5|492
1586327400000|2020-04-08 06:30:00|14294.7|14288.7|14292.6|14286.6|14295.3|14289.3|14288.1|14282.1|529
1586327700000|2020-04-08 06:35:00|14292.5|14286.5|14295.6|14292.6|14298.4|14293|14291.9|14285.9|488
1586328000000|2020-04-08 06:40:00|14295.4|14292.4|14293.9|14290.9|14299|14294.9|14293.1|14288.9|347
1586328300000|2020-04-08 06:45:00|14294.8|14288.8|14284.1|14281.1|14294.9|14290.9|14281.8|14278.8|453
1586328600000|2020-04-08 06:50:00|14284|14281|14270.9|14267.9|14284.1|14281.1|14270.7|14266.2|474
1586328900000|2020-04-08 06:55:00|14270.8|14267.8|14267|14264|14272.2|14268.4|14266.9|14263.9|303
1586329200000|2020-04-08 07:00:00|14266.9|14263.9|14265.6|14262.6|14272.3|14268.6|14265|14261.9|466
1586329500000|2020-04-08 07:05:00|14265.7|14262.7|14274.2|14271.2|14276.7|14272.8|14265.6|14262.6|480
1586329800000|2020-04-08 07:10:00|14274.3|14271.3|14273.4|14270.4|14281.9|14277.3|14273.3|14270|398
1586330100000|2020-04-08 07:15:00|14273.3|14270.3|14281.3|14275.3|14284.2|14278.2|14273.2|14269|431
1586330400000|2020-04-08 07:20:00|14281.4|14275.4|14286.1|14280.1|14289.2|14284.3|14279.5|14273.5|452
1586330700000|2020-04-08 07:25:00|14286|14280|14285.7|14282.7|14287.4|14283.1|14279.8|14276.8|451
1586331000000|2020-04-08 07:30:00|14285.8|14282.8|14285.3|14279.3|14290|14285.4|14281.5|14275.5|461
1586331300000|2020-04-08 07:35:00|14285.4|14279.4|14283.6|14277.6|14287.3|14282.9|14281.4|14275.4|396
1586331600000|2020-04-08 07:40:00|14283.7|14277.7|14284.2|14278.2|14285.9|14280|14282.3|14277.4|333
1586331900000|2020-04-08 07:45:00|14284.1|14278.1|14284|14278|14284.6|14278.6|14283.4|14277.4|263
1586332200000|2020-04-08 07:50:00|14283.9|14277.9|14279.3|14273.3|14284|14278|14278.7|14272.7|299
1586332500000|2020-04-08 07:55:00|14278.9|14272.9|14277.3|14274.3|14279.5|14275.4|14274.1|14269.3|394
1586332800000|2020-04-08 08:00:00|14277.2|14274.2|14283.2|14277.2|14287|14282.7|14277|14274|397
1586333100000|2020-04-08 08:05:00|14282.9|14276.9|14279.8|14276.8|14283.8|14277.9|14279.4|14273.8|305
1586333400000|2020-04-08 08:10:00|14279.9|14276.9|14284.9|14278.9|14286.1|14283|14279.6|14275.2|269
1586333700000|2020-04-08 08:15:00|14284.8|14278.8|14284.5|14281.5|14287.1|14283.3|14281.5|14277|327
1586334000000|2020-04-08 08:20:00|14286.1|14280.1|14284|14281|14287.2|14283.3|14283.8|14279.4|304
1586334300000|2020-04-08 08:25:00|14283.9|14280.9|14287.6|14281.6|14289.2|14283.8|14283.7|14279.3|318
1586334600000|2020-04-08 08:30:00|14285.9|14282.9|14287.5|14284.5|14291.4|14286.5|14285.9|14282.9|339
1586334900000|2020-04-08 08:35:00|14287.6|14284.6|14295|14289|14295.3|14291.1|14287.4|14283.1|350
1586335200000|2020-04-08 08:40:00|14294.9|14288.9|14287.9|14284.9|14294.9|14289.8|14287.3|14284.3|356
1586335500000|2020-04-08 08:45:00|14289.6|14283.6|14291.9|14285.9|14293.8|14289.3|14285.3|14280.9|300
1586335800000|2020-04-08 08:50:00|14291.8|14285.8|14286.9|14280.9|14292.9|14286.9|14285.5|14280.7|242
1586336100000|2020-04-08 08:55:00|14286.6|14280.6|14288.7|14285.7|14292.9|14288.9|14285.8|14280.6|334
1586336400000|2020-04-08 09:00:00|14288.6|14285.6|14279.5|14273.5|14291.5|14285.7|14279.2|14273.2|438
1586336700000|2020-04-08 09:05:00|14279.6|14273.6|14283.1|14277.1|14285.8|14279.8|14279.5|14273.5|356
1586337000000|2020-04-08 09:10:00|14283.2|14277.2|14285.6|14279.6|14287|14282.3|14281.9|14275.9|388
1586337300000|2020-04-08 09:15:00|14285.5|14279.5|14286.7|14280.7|14287.8|14281.8|14284|14278|290
1586337600000|2020-04-08 09:20:00|14286.9|14280.9|14287.4|14281.4|14287.4|14281.6|14283.3|14277.3|331
1586337900000|2020-04-08 09:25:00|14287.5|14281.5|14282.1|14276.1|14288.2|14282.2|14282|14276|259
1586338200000|2020-04-08 09:30:00|14282|14276|14289.9|14283.9|14291.3|14285.3|14281.3|14275.3|383
1586338500000|2020-04-08 09:35:00|14290|14284|14284.6|14278.6|14290.1|14285.4|14282.5|14276.5|304
1586338800000|2020-04-08 09:40:00|14284.7|14278.7|14288.8|14282.8|14290.1|14284.1|14284.6|14278.6|252
1586339100000|2020-04-08 09:45:00|14288.7|14282.7|14291|14285|14291|14285|14284.2|14278.2|319
1586339400000|2020-04-08 09:50:00|14290|14284|14296.2|14290.2|14296.4|14290.4|14289.2|14283.2|267
1586339700000|2020-04-08 09:55:00|14296.3|14290.3|14293.3|14290.3|14297.4|14293|14291.9|14288.9|177
1586340000000|2020-04-08 10:00:00|14294.9|14288.9|14286.7|14280.7|14295.1|14290.4|14286.1|14280.1|334
1586340300000|2020-04-08 10:05:00|14287.1|14281.1|14287.1|14281.1|14288.6|14282.6|14283.7|14278.5|369
1586340600000|2020-04-08 10:10:00|14287.2|14281.2|14286.9|14280.9|14289.4|14283.4|14286.4|14280.4|300
1586340900000|2020-04-08 10:15:00|14286.6|14280.6|14282.8|14276.8|14287|14281|14282.7|14276.7|368
1586341200000|2020-04-08 10:20:00|14282.9|14276.9|14282.7|14276.7|14283.4|14277.4|14279.9|14273.9|232
1586341500000|2020-04-08 10:25:00|14282.6|14276.6|14283.2|14277.2|14284.9|14278.9|14282.3|14276.3|277
1586341800000|2020-04-08 10:30:00|14283|14277|14279.5|14273.5|14283.4|14277.4|14276.6|14270.6|326
1586342100000|2020-04-08 10:35:00|14279.4|14273.4|14276.4|14270.4|14279.7|14273.7|14276.2|14270.2|354
1586342400000|2020-04-08 10:40:00|14276.2|14270.2|14275.6|14269.6|14277|14271.2|14274.2|14268.7|310
1586342700000|2020-04-08 10:45:00|14275.5|14269.5|14274.9|14268.9|14275.8|14269.8|14273|14267|303
1586343000000|2020-04-08 10:50:00|14274.8|14268.8|14273.1|14267.1|14275.5|14269.5|14272.8|14266.8|402
1586343300000|2020-04-08 10:55:00|14273.2|14267.2|14271.3|14265.3|14276|14270|14269.5|14263.5|302
1586343600000|2020-04-08 11:00:00|14271.1|14265.1|14278|14272|14278.3|14272.3|14271|14265|292
1586343900000|2020-04-08 11:05:00|14278.1|14272.1|14278.5|14272.5|14278.5|14272.5|14277.5|14271.5|345
1586344200000|2020-04-08 11:10:00|14278.4|14272.4|14270.7|14264.7|14278.6|14272.6|14270.6|14264.6|268
1586344500000|2020-04-08 11:15:00|14270.6|14264.6|14270.7|14264.7|14274|14268|14270.1|14264.1|320
1586344800000|2020-04-08 11:20:00|14270.8|14264.8|14272.5|14266.5|14272.8|14266.8|14270.8|14264.8|218
1586345100000|2020-04-08 11:25:00|14272.6|14266.6|14272.2|14266.2|14273.2|14267.2|14271.9|14265.9|276
1586345400000|2020-04-08 11:30:00|14272.1|14266.1|14272.8|14266.8|14274.2|14268.2|14272.1|14266.1|315
1586345700000|2020-04-08 11:35:00|14272.9|14266.9|14276.9|14270.9|14277.7|14271.7|14272.1|14266.1|255
1586346000000|2020-04-08 11:40:00|14276.8|14270.8|14283.4|14277.4|14283.9|14277.9|14276.7|14270.7|337
1586346300000|2020-04-08 11:45:00|14283.5|14277.5|14283.8|14277.8|14285.6|14279.6|14283.3|14277.3|368
1586346600000|2020-04-08 11:50:00|14283.7|14277.7|14281.6|14275.6|14284|14278|14280.8|14274.8|269
1586346900000|2020-04-08 11:55:00|14281.7|14275.7|14281.5|14275.5|14282.2|14276.2|14278.2|14272.2|267
1586347200000|2020-04-08 12:00:00|14281.7|14275.7|14273.9|14267.9|14281.9|14275.9|14273.7|14267.7|343
1586347500000|2020-04-08 12:05:00|14273.8|14267.8|14276|14270|14278.3|14272.3|14272.7|14266.7|235
1586347800000|2020-04-08 12:10:00|14276.1|14270.1|14276.6|14270.6|14276.8|14270.8|14275.4|14269.4|169
1586348100000|2020-04-08 12:15:00|14276.7|14270.7|14278|14272|14278.3|14272.3|14276.6|14270.6|138
1586348400000|2020-04-08 12:20:00|14278.1|14272.1|14272.2|14266.2|14278.1|14272.1|14270.4|14264.4|368
1586348700000|2020-04-08 12:25:00|14272.1|14266.1|14272.3|14266.3|14273.1|14267.1|14271.6|14265.6|441
1586349000000|2020-04-08 12:30:00|14272.4|14266.4|14273.2|14267.2|14273.5|14267.5|14272|14266|391
1586349300000|2020-04-08 12:35:00|14273.1|14267.1|14276.3|14270.3|14276.7|14270.7|14272.4|14266.4|293
1586349600000|2020-04-08 12:40:00|14276.4|14270.4|14273.2|14267.2|14277.2|14271.2|14272.9|14266.9|329
1586349900000|2020-04-08 12:45:00|14273.3|14267.3|14270.3|14264.3|14273.8|14267.8|14269.7|14263.7|455
1586350200000|2020-04-08 12:50:00|14270.4|14264.4|14272.5|14266.5|14273.9|14267.9|14269.7|14263.7|487
1586350500000|2020-04-08 12:55:00|14272.4|14266.4|14273.1|14267.1|14274|14268|14271.6|14265.6|373
1586350800000|2020-04-08 13:00:00|14273|14267|14271|14265|14274|14268|14270.2|14264.2|372
1586351100000|2020-04-08 13:05:00|14271.1|14265.1|14267.9|14261.9|14271.5|14265.5|14266.9|14261.6|424
1586351400000|2020-04-08 13:10:00|14267.8|14261.8|14267.2|14264.2|14267.9|14264.3|14265.9|14261.6|241
1586351700000|2020-04-08 13:15:00|14267.1|14264.1|14269.1|14263.1|14271.3|14266.8|14266.2|14261.6|345
1586352000000|2020-04-08 13:20:00|14269|14263|14269|14263|14269.8|14265|14267.6|14262.4|225
1586352300000|2020-04-08 13:25:00|14269.1|14263.1|14268.8|14262.8|14269.4|14264.9|14267.5|14261.5|347
1586352600000|2020-04-08 13:30:00|14268.7|14262.7|14267.6|14261.6|14270.2|14264.2|14266.2|14261.5|601
1586352900000|2020-04-08 13:35:00|14267.7|14261.7|14264.7|14261.7|14267.7|14263|14264.3|14259.9|498
1586353200000|2020-04-08 13:40:00|14264.6|14261.6|14263.1|14257.1|14265.2|14261.6|14259.7|14255.4|548
1586353500000|2020-04-08 13:45:00|14262.9|14256.9|14269.6|14263.6|14270|14264|14262.2|14256.2|550
1586353800000|2020-04-08 13:50:00|14269.7|14263.7|14271|14265|14275.6|14269.6|14268.5|14262.5|546
1586354100000|2020-04-08 13:55:00|14270.9|14264.9|14278.3|14272.3|14279.2|14273.2|14268.8|14262.8|520
1586354400000|2020-04-08 14:00:00|14278.1|14272.1|14278.4|14272.4|14279.4|14273.4|14276.2|14270.2|448
1586354700000|2020-04-08 14:05:00|14278.3|14272.3|14277.4|14271.4|14278.9|14272.9|14273.7|14267.7|557
1586355000000|2020-04-08 14:10:00|14277.5|14271.5|14277.1|14271.1|14277.5|14271.5|14274.3|14268.3|600
1586355300000|2020-04-08 14:15:00|14276.8|14270.8|14272.9|14266.9|14277.3|14271.3|14271.2|14265.2|414
1586355600000|2020-04-08 14:20:00|14272.7|14266.7|14271.9|14265.9|14274.7|14268.7|14269.5|14263.5|372
1586355900000|2020-04-08 14:25:00|14272|14266|14271.8|14265.8|14272.4|14266.4|14269.5|14263.5|388
1586356200000|2020-04-08 14:30:00|14271.9|14265.9|14266.9|14260.9|14272.4|14266.4|14266.7|14260.7|438
1586356500000|2020-04-08 14:35:00|14267|14261|14271.4|14265.4|14271.9|14265.9|14266.8|14260.8|398
1586356800000|2020-04-08 14:40:00|14271.5|14265.5|14274.7|14268.7|14275.7|14269.7|14271.1|14265.1|471
1586357100000|2020-04-08 14:45:00|14274.6|14268.6|14267.2|14261.2|14274.6|14268.6|14267.2|14261.2|469
1586357400000|2020-04-08 14:50:00|14267.1|14261.1|14270.1|14264.1|14270.7|14264.7|14261.2|14256|574
1586357700000|2020-04-08 14:55:00|14269.8|14263.8|14269.2|14263.2|14271.4|14265.4|14266.6|14260.6|615
1586358000000|2020-04-08 15:00:00|14269.1|14263.1|14268.8|14262.8|14269.1|14264.1|14262.9|14256.9|592
1586358300000|2020-04-08 15:05:00|14268.9|14262.9|14266.7|14260.7|14268.9|14262.9|14266.1|14260.1|544
1586358600000|2020-04-08 15:10:00|14266.8|14260.8|14264.3|14258.3|14266.8|14260.8|14263.5|14257.5|517
1586358900000|2020-04-08 15:15:00|14264.2|14258.2|14264.9|14258.9|14265.6|14259.6|14262.6|14256.6|493
1586359200000|2020-04-08 15:20:00|14264.6|14258.6|14261.9|14255.9|14264.8|14259.4|14259.1|14253.7|442
1586359500000|2020-04-08 15:25:00|14261.8|14255.8|14257.1|14251.1|14262|14256|14255.4|14250.7|393
1586359800000|2020-04-08 15:30:00|14257.3|14251.3|14257.1|14251.1|14258.9|14254.1|14255.4|14250.5|545
1586360100000|2020-04-08 15:35:00|14257|14251|14257.2|14251.2|14258.1|14252.1|14256.8|14250.8|313
1586360400000|2020-04-08 15:40:00|14257.1|14251.1|14257.6|14251.6|14258.2|14253.2|14255.8|14250.8|256
1586360700000|2020-04-08 15:45:00|14257.7|14251.7|14261.6|14255.6|14262.2|14257|14257.4|14251.4|269
1586361000000|2020-04-08 15:50:00|14261.7|14255.7|14263.7|14257.7|14264.5|14258.5|14261.5|14255.5|330
1586361300000|2020-04-08 15:55:00|14263.6|14257.6|14263.7|14257.7|14266.6|14260.6|14263.2|14257.2|360
1586361600000|2020-04-08 16:00:00|14263.9|14257.9|14261.4|14255.4|14264.6|14258.8|14259.9|14255.2|324
1586361900000|2020-04-08 16:05:00|14261.5|14255.5|14264.5|14258.5|14266.8|14260.8|14259.9|14255.4|550
1586362200000|2020-04-08 16:10:00|14264.9|14258.9|14265.8|14259.8|14266.3|14261.5|14264.5|14258.7|271
1586362500000|2020-04-08 16:15:00|14265.7|14259.7|14267.2|14261.2|14269.5|14263.5|14263.9|14259.3|373
1586362800000|2020-04-08 16:20:00|14267.3|14261.3|14266.2|14260.2|14267.5|14261.5|14265.3|14259.3|237
1586363100000|2020-04-08 16:25:00|14266.3|14260.3|14266.8|14260.8|14267.1|14262.1|14265.1|14259.9|183
1586363400000|2020-04-08 16:30:00|14266.9|14260.9|14266|14260|14266.9|14262.6|14264.2|14259.8|233
1586363700000|2020-04-08 16:35:00|14266.1|14260.1|14262.3|14256.3|14266.3|14261.6|14262|14256|293
1586364000000|2020-04-08 16:40:00|14262.6|14256.6|14263.3|14257.3|14263.7|14257.7|14260.4|14254.4|275
1586364300000|2020-04-08 16:45:00|14263.2|14257.2|14262.1|14256.1|14263.6|14257.6|14261.2|14255.2|267
1586364600000|2020-04-08 16:50:00|14262.4|14256.4|14265.4|14259.4|14265.4|14259.5|14261.5|14255.5|298
1586364900000|2020-04-08 16:55:00|14265.3|14259.3|14260.9|14254.9|14265.5|14259.5|14260|14254|242
1586365200000|2020-04-08 17:00:00|14260.8|14254.8|14261.6|14255.6|14263.3|14257.3|14260.8|14254.8|283
1586365500000|2020-04-08 17:05:00|14261.4|14255.4|14262.1|14256.1|14262.6|14256.6|14261.1|14255.1|187
1586365800000|2020-04-08 17:10:00|14262.2|14256.2|14261.5|14255.5|14263.2|14257.2|14261.3|14255.3|165
1586366100000|2020-04-08 17:15:00|14261.6|14255.6|14262.2|14256.2|14262.7|14257.3|14260|14255.2|180
1586366400000|2020-04-08 17:20:00|14262|14256|14261.6|14255.6|14262.7|14256.7|14261.4|14255.4|199
1586366700000|2020-04-08 17:25:00|14261.5|14255.5|14261.8|14255.8|14262.7|14256.7|14261.5|14255.5|157
1586367000000|2020-04-08 17:30:00|14261.7|14255.7|14262|14256|14262.1|14257.4|14259.9|14255.1|164
1586367300000|2020-04-08 17:35:00|14261.9|14255.9|14262.3|14256.3|14263.1|14258|14261|14255.9|139
1586367600000|2020-04-08 17:40:00|14262.2|14256.2|14261.6|14255.6|14262.2|14256.2|14260.6|14254.6|243
1586367900000|2020-04-08 17:45:00|14261.7|14255.7|14260.2|14254.2|14262.2|14256.2|14259.7|14253.7|231
1586368200000|2020-04-08 17:50:00|14260|14254|14260.6|14254.6|14260.9|14254.9|14259.8|14253.8|271
1586368500000|2020-04-08 17:55:00|14260.8|14254.8|14263.1|14257.1|14264.1|14257.5|14260.2|14254.2|309
1586368800000|2020-04-08 18:00:00|14263.8|14256.5|14263.4|14257.4|14267.2|14259.5|14262.3|14255.2|297
1586369100000|2020-04-08 18:05:00|14263.5|14257.5|14261.9|14255.9|14266.1|14260.1|14261.5|14255.5|386
1586369400000|2020-04-08 18:10:00|14261.8|14255.8|14264.2|14258.2|14264.6|14258.6|14261.4|14255.4|339
1586369700000|2020-04-08 18:15:00|14264.3|14258.3|14261.3|14255.3|14264.4|14258.4|14259.9|14253.9|517
1586370000000|2020-04-08 18:20:00|14261.2|14255.2|14260.2|14254.2|14262.1|14256.1|14259.8|14253.8|341
1586370300000|2020-04-08 18:25:00|14259.9|14253.9|14260.5|14254.5|14261|14255|14259.7|14253.7|255
1586370600000|2020-04-08 18:30:00|14260.4|14254.4|14259.6|14253.6|14261.2|14255.2|14259.3|14253.3|306
1586370900000|2020-04-08 18:35:00|14259.7|14253.7|14258.5|14252.5|14260|14254|14257.9|14251.9|249
1586371200000|2020-04-08 18:40:00|14258.4|14252.4|14257.1|14251.1|14258.8|14252.8|14256.2|14250.2|170
1586371500000|2020-04-08 18:45:00|14257.2|14251.2|14257.3|14251.3|14257.7|14253.1|14255.6|14250.5|190
1586371800000|2020-04-08 18:50:00|14257.4|14251.4|14257.6|14251.6|14257.7|14251.7|14256.8|14250.8|159
1586372100000|2020-04-08 18:55:00|14257.8|14251.8|14258.4|14252.4|14259|14253|14257.4|14251.4|225
1586372400000|2020-04-08 19:00:00|14258.3|14252.3|14257.3|14251.3|14258.7|14252.7|14256.9|14250.9|211
1586372700000|2020-04-08 19:05:00|14257.4|14251.4|14257.2|14251.2|14258|14253|14255.8|14250.8|214
1586373000000|2020-04-08 19:10:00|14257.3|14251.3|14257.4|14251.4|14258.2|14253|14255.8|14250.9|192
1586373300000|2020-04-08 19:15:00|14257.3|14251.3|14257.4|14251.4|14257.8|14252.7|14255.7|14250.6|238
1586373600000|2020-04-08 19:20:00|14257.5|14251.5|14257.5|14251.5|14257.9|14253.2|14255.7|14250.7|198
1586373900000|2020-04-08 19:25:00|14257.3|14251.3|14257.7|14251.7|14258.1|14253.1|14255.4|14250.8|181
1586374200000|2020-04-08 19:30:00|14257.9|14251.9|14258.7|14252.7|14259.1|14253.1|14257.2|14251.2|254
1586374500000|2020-04-08 19:35:00|14258.6|14252.6|14259.6|14253.6|14261.3|14255.3|14258.2|14252.2|224
1586374800000|2020-04-08 19:40:00|14260.2|14254.2|14261.1|14255|14261.6|14255.6|14257.9|14251.9|293
1586375100000|2020-04-08 19:45:00|14261.3|14255.3|14258.3|14252.3|14261.8|14255.8|14258.3|14252.3|292
1586375400000|2020-04-08 19:50:00|14258|14252|14257.9|14251.9|14258.9|14252.9|14257.7|14251.7|149
1586375700000|2020-04-08 19:55:00|14258|14252|14258.7|14252.7|14259.1|14253.1|14257.7|14251.7|183
1586376000000|2020-04-08 20:00:00|14258.6|14252.6|14259.7|14253.7|14259.9|14253.9|14258.6|14252.6|101
1586376300000|2020-04-08 20:05:00|14259.6|14253.6|14259.7|14253.7|14259.9|14253.9|14259.3|14253.3|91
1586376600000|2020-04-08 20:10:00|14259.8|14253.8|14260.1|14254.1|14260.2|14255.4|14258.4|14253.2|89
1586376900000|2020-04-08 20:15:00|14259.9|14253.9|14258.5|14255.5|14260.4|14255.5|14258.5|14253.7|86
1586377200000|2020-04-08 20:20:00|14260|14254|14260.1|14254.1|14260.4|14255.4|14258.4|14253.6|66
1586377500000|2020-04-08 20:25:00|14260|14254|14258.5|14255.5|14260.3|14255.5|14258.4|14253.6|51
1586377800000|2020-04-08 20:30:00|14259.5|14253.5|14261.6|14255.6|14261.8|14255.8|14259.5|14253.5|140
1586378100000|2020-04-08 20:35:00|14261.7|14255.7|14261.2|14255.2|14262|14256|14260.4|14254.4|117
1586378400000|2020-04-08 20:40:00|14261.1|14255.1|14258.7|14252.7|14261.2|14255.2|14257.7|14251.7|143
1586378700000|2020-04-08 20:45:00|14258.8|14252.8|14258|14252|14260.5|14253.5|14257.3|14250.9|195
1586379000000|2020-04-08 20:50:00|14258.5|14252.5|14258|14252|14260.1|14253|14257.2|14251.2|121
1586379300000|2020-04-08 20:55:00|14258.4|14252.4|14260.5|14254.5|14261.4|14254.5|14257.5|14249.9|143
1586379600000|2020-04-08 21:00:00|14260.9|14254.8|14262|14251|14265.4|14254.8|14260.9|14250.4|32
1586379900000|2020-04-08 21:05:00|14264.4|14253.4|14264.5|14253.5|14264.9|14253.9|14260.7|14249.7|80
1586380200000|2020-04-08 21:10:00|14262|14251|14263.1|14252.1|14264.7|14253.7|14260.5|14249.5|94
1586380500000|2020-04-08 21:15:00|14262.1|14251.1|14262.5|14251.5|14264.8|14253.8|14258.8|14247.8|103
1586380800000|2020-04-08 21:20:00|14263|14252|14264.5|14253.5|14264.5|14253.5|14259|14248|91
1586381100000|2020-04-08 21:25:00|14262.2|14251.2|14261.9|14250.9|14264.5|14253.5|14259.3|14248.3|90
1586381400000|2020-04-08 21:30:00|14261.3|14250.3|14262.5|14251.5|14264.3|14253.3|14260.1|14250.1|110
1586381700000|2020-04-08 21:35:00|14261.9|14250.9|14263.1|14252.1|14264.5|14253.5|14260|14250.1|50
1586382000000|2020-04-08 21:40:00|14261.1|14250.1|14263.7|14252.7|14265.4|14255.3|14260.9|14250.1|89
1586382300000|2020-04-08 21:45:00|14262.2|14251.2|14263|14252|14264.8|14253.8|14260.8|14249.8|452
1586382600000|2020-04-08 21:50:00|14263.7|14252.7|14262.1|14251.1|14264.8|14253.9|14259.3|14249.6|184
1586382900000|2020-04-08 21:55:00|14262.2|14251.2|14262.4|14253.5|14266|14255|14259.1|14249.4|132
1586383200000|2020-04-08 22:00:00|14263.2|14252.5|14259.9|14250.3|14263.2|14252.5|14258.4|14248.8|269
1586383500000|2020-04-08 22:05:00|14259.6|14249.9|14259.6|14250.8|14261.3|14251.9|14258.4|14249.8|458
1586383800000|2020-04-08 22:10:00|14259.4|14250.7|14258.9|14250.7|14261|14251.9|14258.5|14250|465
1586384100000|2020-04-08 22:15:00|14260.8|14252.1|14259.9|14250.8|14262.2|14252.1|14258.4|14249.6|437
1586384400000|2020-04-08 22:20:00|14259.1|14250.2|14259.3|14252.2|14261.4|14253.5|14258.2|14249.9|126
1586384700000|2020-04-08 22:25:00|14260.3|14252.7|14257.4|14251.4|14261.5|14252.7|14256.6|14248.2|123
1586385000000|2020-04-08 22:30:00|14258.3|14250.4|14258.1|14250.9|14258.4|14251.6|14256.5|14250|90
1586385300000|2020-04-08 22:35:00|14258.8|14248.4|14256.9|14250.9|14258.8|14251.8|14256.3|14248.4|93
1586385600000|2020-04-08 22:40:00|14256.8|14250.8|14257.4|14251.4|14259.4|14252.2|14256.6|14250.6|94
1586385900000|2020-04-08 22:45:00|14258.7|14250|14257.1|14251.1|14258.7|14251.9|14256.5|14249.8|96
1586386200000|2020-04-08 22:50:00|14256.9|14250.9|14257.7|14251.7|14259.1|14252.1|14256.4|14249.9|94
1586386500000|2020-04-08 22:55:00|14257.3|14251.3|14256.8|14250.8|14257.9|14251.9|14256.4|14250.4|73
1586386800000|2020-04-08 23:00:00|14257.9|14251.9|14256.4|14250.4|14257.9|14251.9|14255.8|14249.8|87
1586387100000|2020-04-08 23:05:00|14256.2|14250.2|14257.6|14251.6|14257.9|14251.9|14256.2|14250.2|129
1586387400000|2020-04-08 23:10:00|14257.4|14251.4|14256.5|14250.5|14257.8|14251.8|14256|14250|78
1586387700000|2020-04-08 23:15:00|14257|14251|14257.1|14251.1|14258.1|14252.1|14256.6|14250.6|118
1586388000000|2020-04-08 23:20:00|14257.2|14251.2|14255.9|14249.9|14257.3|14251.3|14254.4|14248.4|168
1586388300000|2020-04-08 23:25:00|14256|14250|14256.1|14250.1|14256.9|14250.9|14255.9|14249.9|96
1586388600000|2020-04-08 23:30:00|14256.2|14250.2|14256.5|14250.5|14256.9|14250.9|14255.8|14249.8|84
1586388900000|2020-04-08 23:35:00|14256.4|14250.4|14256.9|14250.9|14257|14251|14256.1|14250.1|84
1586389200000|2020-04-08 23:40:00|14256.8|14250.8|14256.7|14250.7|14257|14251|14256.4|14250.4|61
1586389500000|2020-04-08 23:45:00|14256.6|14250.6|14256.5|14250.5|14256.8|14250.8|14256.1|14250.1|74
1586389800000|2020-04-08 23:50:00|14256.4|14250.4|14256.6|14250.6|14257.3|14251.3|14256.3|14250.3|79
1586390100000|2020-04-08 23:55:00|14256.7|14250.7|14256.2|14250.2|14257.3|14251.3|14255.8|14249.8|83
1586390400000|2020-04-09 00:00:00|14256|14250|14256.8|14250.8|14257.1|14251.1|14255.9|14249.9|156
1586390700000|2020-04-09 00:05:00|14256.9|14250.9|14256.7|14250.7|14257.2|14251.2|14255|14249|105
1586391000000|2020-04-09 00:10:00|14256.6|14250.6|14256.6|14250.6|14257.2|14251.2|14256.3|14250.3|70
1586391300000|2020-04-09 00:15:00|14256.7|14250.7|14254.6|14251.6|14256.8|14251.6|14254.5|14249.7|129
1586391600000|2020-04-09 00:20:00|14254.5|14251.5|14258.3|14252.3|14258.8|14254|14254.1|14249.7|140
1586391900000|2020-04-09 00:25:00|14258.4|14252.4|14258.9|14252.9|14261.1|14255.1|14256.5|14251.9|285
1586392200000|2020-04-09 00:30:00|14259|14253|14258.9|14252.9|14260.7|14254.7|14258.7|14252.7|202
1586392500000|2020-04-09 00:35:00|14259|14253|14256.6|14253.6|14259.1|14254.3|14256|14251.7|164
1586392800000|2020-04-09 00:40:00|14256.7|14253.7|14257.5|14251.5|14258.3|14253.7|14255|14251|150
1586393100000|2020-04-09 00:45:00|14257.6|14251.6|14253|14250|14257.9|14251.9|14251.5|14248.5|210
1586393400000|2020-04-09 00:50:00|14253.1|14250.1|14251.3|14245.3|14253.2|14250.2|14248.4|14243.8|233
1586393700000|2020-04-09 00:55:00|14251.4|14245.4|14251.9|14248.9|14254.9|14249.7|14249.5|14245|349
1586394000000|2020-04-09 01:00:00|14251.8|14248.8|14249.6|14246.6|14255.4|14251.3|14248.9|14245.1|246
1586394300000|2020-04-09 01:05:00|14249.4|14246.4|14251.5|14245.5|14253.8|14248|14249.4|14244.9|245
1586394600000|2020-04-09 01:10:00|14251.6|14245.6|14250.8|14244.8|14251.8|14246.7|14248.5|14244.1|236
1586394900000|2020-04-09 01:15:00|14250.7|14244.7|14256.1|14250.1|14257.8|14253.1|14249.2|14244.5|555
1586395200000|2020-04-09 01:20:00|14256.3|14250.3|14256.7|14250.7|14258.5|14252.5|14255.9|14249.9|289
1586395500000|2020-04-09 01:25:00|14256.8|14250.8|14258.5|14255.5|14260.1|14255.6|14256.3|14250.3|330
1586395800000|2020-04-09 01:30:00|14258.6|14255.6|14266.2|14260.2|14269.7|14263.7|14258.5|14254.8|701
1586396100000|2020-04-09 01:35:00|14266.3|14260.3|14274.4|14268.4|14274.7|14268.7|14265|14259|476
1586396400000|2020-04-09 01:40:00|14274.2|14268.2|14267.2|14261.2|14274.9|14268.9|14267.1|14261.1|450
1586396700000|2020-04-09 01:45:00|14267.1|14261.1|14265|14259|14267.5|14261.5|14264.2|14258.2|514
1586397000000|2020-04-09 01:50:00|14265.1|14259.1|14267.2|14261.2|14269.3|14263.3|14264.8|14258.8|474
1586397300000|2020-04-09 01:55:00|14267.3|14261.3|14267.4|14261.4|14267.6|14262.1|14262.9|14258|418
1586397600000|2020-04-09 02:00:00|14267.3|14261.3|14267.7|14261.7|14267.8|14261.8|14265.8|14259.8|274
1586397900000|2020-04-09 02:05:00|14267.3|14261.3|14266.4|14260.4|14267.5|14261.8|14264.2|14259.8|192
1586398200000|2020-04-09 02:10:00|14266.3|14260.3|14265.3|14259.3|14266.6|14261.7|14263.8|14258.8|304
1586398500000|2020-04-09 02:15:00|14265.4|14259.4|14267.2|14261.2|14267.2|14261.2|14265.1|14259.1|236
1586398800000|2020-04-09 02:20:00|14267.1|14261.1|14265.6|14259.6|14271|14265|14265.5|14259.5|286
1586399100000|2020-04-09 02:25:00|14265.7|14259.7|14265.9|14259.9|14266.1|14261.3|14264.3|14259.1|175
1586399400000|2020-04-09 02:30:00|14266|14260|14263.5|14257.5|14267.8|14261.8|14262.5|14256.5|250
1586399700000|2020-04-09 02:35:00|14263.4|14257.4|14265.8|14259.8|14266.4|14260.4|14259.7|14255.1|271
1586400000000|2020-04-09 02:40:00|14265.9|14259.9|14267.8|14261.8|14268.1|14262.9|14263.1|14257.1|423
1586400300000|2020-04-09 02:45:00|14268|14262|14265.8|14259.8|14268|14262.8|14265|14259|339
1586400600000|2020-04-09 02:50:00|14265.7|14259.7|14262.5|14256.5|14267.3|14261.3|14261.2|14255.8|277
1586400900000|2020-04-09 02:55:00|14262.4|14256.4|14260.8|14254.8|14264.4|14258.5|14260.5|14254.5|325
1586401200000|2020-04-09 03:00:00|14260.9|14254.9|14263.5|14257.5|14264|14258|14260.5|14254.5|309
1586401500000|2020-04-09 03:05:00|14263.4|14257.4|14261.5|14255.5|14264|14258|14261.2|14255.2|217
1586401800000|2020-04-09 03:10:00|14261.6|14255.6|14258.8|14255.8|14261.6|14256.2|14258.2|14253.8|211
1586402100000|2020-04-09 03:15:00|14258.6|14255.6|14258|14255|14259.8|14255.6|14256.7|14252.9|264
1586402400000|2020-04-09 03:20:00|14259.1|14253.1|14256.9|14253.9|14259.6|14254.9|14255.6|14251.8|288
1586402700000|2020-04-09 03:25:00|14256.8|14253.8|14256|14253|14258.4|14253.8|14255.7|14251.8|261
1586403000000|2020-04-09 03:30:00|14256.1|14253.1|14257.2|14251.2|14260.1|14255|14254.7|14250.7|304
1586403300000|2020-04-09 03:35:00|14257|14251|14253|14247|14257.3|14252.8|14248.5|14243.8|317
1586403600000|2020-04-09 03:40:00|14252.8|14246.8|14252.2|14249.2|14253.9|14249.4|14250.8|14246.2|197
1586403900000|2020-04-09 03:45:00|14252.3|14249.3|14252.6|14246.6|14252.6|14249.6|14249|14246|218
1586404200000|2020-04-09 03:50:00|14252.5|14246.5|14250.7|14247.7|14252.8|14248.4|14250|14246|222
1586404500000|2020-04-09 03:55:00|14250.2|14247.2|14251.2|14245.2|14252.6|14248.1|14249.2|14245.2|237
1586404800000|2020-04-09 04:00:00|14251.3|14245.3|14252|14246|14252.5|14247.6|14249.5|14244.5|224
1586405100000|2020-04-09 04:05:00|14252.1|14246.1|14250.1|14244.1|14253|14248|14248.7|14243.8|259
1586405400000|2020-04-09 04:10:00|14248.8|14245.8|14250.1|14247.1|14253.7|14248.3|14248.8|14244.8|199
1586405700000|2020-04-09 04:15:00|14250|14247|14252.1|14246.1|14252.1|14247.3|14249.3|14244.8|141
1586406000000|2020-04-09 04:20:00|14252|14246|14252.4|14246.4|14252.5|14247.4|14250.1|14245.4|115
1586406300000|2020-04-09 04:25:00|14252.3|14246.3|14251.8|14245.8|14252.6|14247.3|14249.9|14245.4|178
1586406600000|2020-04-09 04:30:00|14252|14246|14247.4|14244.4|14252|14246|14246.7|14242.9|166
1586406900000|2020-04-09 04:35:00|14247.3|14244.3|14250.1|14244.1|14250.3|14246.2|14247.3|14242.8|196
1586407200000|2020-04-09 04:40:00|14250|14244|14247.9|14244.9|14250.2|14246.1|14247.1|14242.8|236
1586407500000|2020-04-09 04:45:00|14248.1|14245.1|14253|14247|14253.3|14248|14248.1|14243.8|253
1586407800000|2020-04-09 04:50:00|14253.1|14247.1|14258.1|14252.1|14258.1|14253.3|14251.9|14246.8|217
1586408100000|2020-04-09 04:55:00|14258|14252|14254.2|14248.2|14258.3|14253.3|14253.1|14247.6|302
1586408400000|2020-04-09 05:00:00|14254.3|14248.3|14256.6|14250.6|14257.6|14251.6|14254|14248|246
1586408700000|2020-04-09 05:05:00|14256.4|14250.4|14257.7|14251.7|14257.9|14252.8|14253.5|14248.9|286
1586409000000|2020-04-09 05:10:00|14257.6|14251.6|14260.7|14257.7|14262.2|14257.7|14256.1|14250.3|276
1586409300000|2020-04-09 05:15:00|14260.6|14257.6|14259.7|14256.7|14262.2|14257.8|14259.5|14255.5|162
1586409600000|2020-04-09 05:20:00|14260.7|14257.7|14259.6|14256.6|14264.2|14258.7|14259.5|14255.3|404
1586409900000|2020-04-09 05:25:00|14259.7|14256.7|14253.8|14247.8|14261.8|14257|14251.5|14245.5|412
1586410200000|2020-04-09 05:30:00|14253.2|14247.2|14255.6|14252.6|14260.2|14254.2|14251.6|14246.9|347
1586410500000|2020-04-09 05:35:00|14257.3|14251.3|14256.9|14250.9|14259.3|14254|14253|14248.4|251
1586410800000|2020-04-09 05:40:00|14256.8|14250.8|14253.8|14250.8|14257.1|14251.1|14253.8|14249.5|232
1586411100000|2020-04-09 05:45:00|14253.9|14250.9|14259.8|14253.8|14260.6|14254.6|14253.9|14249.2|299
1586411400000|2020-04-09 05:50:00|14259.7|14253.7|14263.1|14257.1|14263.1|14259.1|14257.9|14252.9|276
1586411700000|2020-04-09 05:55:00|14261|14258|14262.7|14259.7|14264.2|14259.7|14259.7|14255.6|304
1586412000000|2020-04-09 06:00:00|14262.6|14259.6|14265|14259|14267.2|14262.8|14260.1|14255.9|371
1586412300000|2020-04-09 06:05:00|14264.8|14258.8|14268|14262|14270.5|14264.5|14262.6|14256.6|410
1586412600000|2020-04-09 06:10:00|14268.1|14262.1|14266.6|14260.6|14269.8|14263.8|14265.9|14259.9|452
1586412900000|2020-04-09 06:15:00|14266.7|14260.7|14261.4|14255.4|14268.9|14262.9|14261.3|14255.3|432
1586413200000|2020-04-09 06:20:00|14261.5|14255.5|14257.8|14251.8|14264.6|14259.1|14257.7|14251.7|350
1586413500000|2020-04-09 06:25:00|14257.9|14251.9|14259.8|14253.8|14261.5|14257.1|14255.7|14251.4|365
1586413800000|2020-04-09 06:30:00|14259.7|14253.7|14257.3|14251.3|14260.1|14255.3|14253.1|14249.5|321
1586414100000|2020-04-09 06:35:00|14257.2|14251.2|14249.4|14246.4|14257.5|14252.6|14248.3|14244.6|354
1586414400000|2020-04-09 06:40:00|14251.2|14245.2|14249.2|14246.2|14252.5|14249.5|14248.9|14245|226
1586414700000|2020-04-09 06:45:00|14249.4|14246.4|14243.8|14237.8|14250.5|14247.5|14240.1|14234.5|402
1586415000000|2020-04-09 06:50:00|14243.6|14237.6|14238.6|14235.6|14244.4|14240.1|14238.6|14235.6|277
1586415300000|2020-04-09 06:55:00|14238.7|14235.7|14243|14237|14243.9|14239.6|14236.8|14233.8|388
1586415600000|2020-04-09 07:00:00|14243.1|14237.1|14241.3|14238.3|14245.4|14241|14239.1|14234.1|398
1586415900000|2020-04-09 07:05:00|14241.4|14238.4|14240.5|14237.5|14243.2|14239.1|14240|14237|244
1586416200000|2020-04-09 07:10:00|14240.3|14237.3|14239.8|14236.8|14241.3|14237.5|14236.7|14233.1|435
1586416500000|2020-04-09 07:15:00|14240|14237|14239.6|14233.6|14241.7|14237.6|14237.8|14233.2|433
1586416800000|2020-04-09 07:20:00|14239.7|14233.7|14239.7|14236.7|14241.3|14237|14237.9|14233.6|272
1586417100000|2020-04-09 07:25:00|14239.9|14236.9|14240.9|14237.9|14242|14237.9|14239.2|14234.9|268
1586417400000|2020-04-09 07:30:00|14240.8|14237.8|14240.1|14237.1|14242.3|14237.9|14239.1|14234.7|315
1586417700000|2020-04-09 07:35:00|14240.2|14237.2|14240.3|14234.3|14241.5|14237.3|14238.2|14233.9|338
1586418000000|2020-04-09 07:40:00|14240.1|14234.1|14237.9|14234.9|14240.5|14235.9|14237.4|14233.8|207
1586418300000|2020-04-09 07:45:00|14237.8|14234.8|14235.6|14232.6|14238.2|14235.2|14234.8|14231.8|236
1586418600000|2020-04-09 07:50:00|14235.7|14232.7|14234.3|14231.3|14236.1|14232.7|14233.5|14229.9|292
1586418900000|2020-04-09 07:55:00|14234.2|14231.2|14235.6|14229.6|14236.6|14232|14233.6|14229.4|261
1586419200000|2020-04-09 08:00:00|14234.5|14231.5|14236.2|14233.2|14239.1|14234.7|14233.7|14229.4|335
1586419500000|2020-04-09 08:05:00|14236.3|14233.3|14238.5|14232.5|14238.9|14234.5|14235.8|14231.8|391
1586419800000|2020-04-09 08:10:00|14238.4|14232.4|14240.8|14234.8|14241|14236.4|14237|14232.3|332
1586420100000|2020-04-09 08:15:00|14241|14235|14244.4|14238.4|14244.8|14238.8|14240.2|14234.8|294
1586420400000|2020-04-09 08:20:00|14244.3|14238.3|14242.3|14236.3|14244.5|14240|14239.7|14235.6|227
1586420700000|2020-04-09 08:25:00|14242.4|14236.4|14245.7|14239.7|14246.1|14240.1|14240.3|14235.5|332
1586421000000|2020-04-09 08:30:00|14245.5|14239.5|14242.1|14239.1|14245.6|14239.6|14241.8|14237.4|193
1586421300000|2020-04-09 08:35:00|14242.2|14239.2|14241.5|14235.5|14243.4|14239.3|14238.5|14233.5|266
1586421600000|2020-04-09 08:40:00|14241.6|14235.6|14239.9|14233.9|14243.4|14237.4|14239|14233|312
1586421900000|2020-04-09 08:45:00|14240|14234|14240.2|14234.2|14243.1|14238.4|14239.9|14233.9|321
1586422200000|2020-04-09 08:50:00|14240.3|14234.3|14242.6|14236.6|14242.9|14237|14237.8|14233.4|286
1586422500000|2020-04-09 08:55:00|14242.5|14236.5|14243.2|14237.2|14243.9|14237.9|14242.1|14236.1|290
1586422800000|2020-04-09 09:00:00|14243.1|14237.1|14242|14236|14243.4|14237.4|14240.8|14234.8|269
1586423100000|2020-04-09 09:05:00|14241.9|14235.9|14243.7|14237.7|14243.9|14237.9|14241.8|14235.8|236
1586423400000|2020-04-09 09:10:00|14243.8|14237.8|14240.1|14234.1|14243.8|14237.8|14237.8|14231.8|236
1586423700000|2020-04-09 09:15:00|14240|14234|14237.2|14231.2|14240.2|14234.2|14235.5|14230.9|167
1586424000000|2020-04-09 09:20:00|14237.1|14231.1|14237.6|14231.6|14238|14234|14234.8|14230.7|129
1586424300000|2020-04-09 09:25:00|14237.8|14231.8|14237.3|14231.3|14237.9|14233.1|14235.4|14230.8|220
1586424600000|2020-04-09 09:30:00|14237.4|14231.4|14237.7|14231.7|14238.1|14233.4|14235.6|14231|122
1586424900000|2020-04-09 09:35:00|14237.4|14231.4|14237.8|14231.8|14238.2|14232.2|14237.2|14231.2|155
1586425200000|2020-04-09 09:40:00|14237.9|14231.9|14238.3|14232.3|14238.7|14233.5|14236.5|14231.3|213
1586425500000|2020-04-09 09:45:00|14238.4|14232.4|14239.8|14233.8|14240.6|14234.9|14237.6|14232.4|260
1586425800000|2020-04-09 09:50:00|14239.9|14233.9|14239.5|14233.5|14240.4|14234.4|14238.9|14232.9|320
1586426100000|2020-04-09 09:55:00|14239.7|14233.7|14237.3|14231.3|14239.9|14233.9|14235.5|14230.9|243
1586426400000|2020-04-09 10:00:00|14237.2|14231.2|14236.2|14230.2|14237.8|14231.9|14234.9|14229.9|210
1586426700000|2020-04-09 10:05:00|14236.3|14230.3|14237.6|14231.6|14237.9|14232.6|14235|14229.8|197
1586427000000|2020-04-09 10:10:00|14237.7|14231.7|14238.8|14232.8|14240.4|14236|14236.2|14231.6|231
1586427300000|2020-04-09 10:15:00|14238.9|14232.9|14236.9|14230.9|14239.2|14233.2|14234.3|14229.3|356
1586427600000|2020-04-09 10:20:00|14237|14231|14237.6|14231.6|14238.1|14232.1|14236.4|14230.4|266
1586427900000|2020-04-09 10:25:00|14237.7|14231.7|14240.1|14234.1|14240.5|14235.2|14237.5|14231.5|280
1586428200000|2020-04-09 10:30:00|14240.2|14234.2|14240.2|14234.2|14241.3|14235.3|14238|14233.2|299
1586428500000|2020-04-09 10:35:00|14240.3|14234.3|14241.6|14235.6|14241.9|14237.3|14238.7|14233.9|194
1586428800000|2020-04-09 10:40:00|14241.5|14235.5|14241.5|14235.5|14242|14237.2|14239.8|14235.2|218
1586429100000|2020-04-09 10:45:00|14241.4|14235.4|14238.2|14232.2|14242.1|14237.2|14236.6|14231.9|151
1586429400000|2020-04-09 10:50:00|14238.3|14232.3|14241.7|14235.7|14241.7|14235.7|14237.3|14231.3|142
1586429700000|2020-04-09 10:55:00|14241.8|14235.8|14240.5|14234.5|14242.2|14236.4|14239.3|14234.1|247
1586430000000|2020-04-09 11:00:00|14240.4|14234.4|14237.9|14231.9|14240.6|14234.6|14237.3|14231.3|226
1586430300000|2020-04-09 11:05:00|14238|14232|14239.5|14233.5|14240|14234|14236.2|14230.2|241
1586430600000|2020-04-09 11:10:00|14239.6|14233.6|14241.3|14235.3|14241.6|14236.1|14238.9|14233.2|280
1586430900000|2020-04-09 11:15:00|14241.5|14235.5|14240.7|14234.7|14241.9|14235.9|14238.9|14232.9|371
1586431200000|2020-04-09 11:20:00|14240.4|14234.4|14245.6|14239.6|14246|14240|14239.1|14233.1|410
1586431500000|2020-04-09 11:25:00|14245.4|14239.4|14246.1|14240.1|14247.2|14241.2|14244.6|14238.6|280
1586431800000|2020-04-09 11:30:00|14246|14240|14252.2|14246.2|14253.7|14247.7|14244.4|14238.4|460
1586432100000|2020-04-09 11:35:00|14252.1|14246.1|14251.5|14245.5|14252.4|14246.4|14250.8|14244.8|307
1586432400000|2020-04-09 11:40:00|14251.4|14245.4|14251.6|14245.6|14252|14246|14251|14245|310
1586432700000|2020-04-09 11:45:00|14251.5|14245.5|14246.6|14240.6|14252.2|14246.2|14246.1|14240.1|437
1586433000000|2020-04-09 11:50:00|14246.7|14240.7|14247.5|14241.5|14248|14242|14243.9|14237.9|398
1586433300000|2020-04-09 11:55:00|14247.4|14241.4|14249|14243|14249|14243|14246.4|14240.4|308
1586433600000|2020-04-09 12:00:00|14248.7|14242.7|14249.4|14243.4|14249.7|14243.7|14246.2|14240.2|330
1586433900000|2020-04-09 12:05:00|14249.5|14243.5|14246.2|14240.2|14254.8|14248.8|14246.1|14240.1|475
1586434200000|2020-04-09 12:10:00|14246.1|14240.1|14247.4|14241.4|14248|14242|14245.6|14239.6|301
1586434500000|2020-04-09 12:15:00|14247.3|14241.3|14246.9|14240.9|14247.8|14241.8|14243.7|14237.7|417
1586434800000|2020-04-09 12:20:00|14247|14241|14246.5|14240.5|14247|14241|14245|14239|331
1586435100000|2020-04-09 12:25:00|14246.4|14240.4|14250.7|14244.6|14250.7|14244.6|14244.7|14240.1|181
1586435400000|2020-04-09 12:30:00|14250.8|14244.7|14236.8|14230.8|14251|14245|14236.1|14230.1|572
1586435700000|2020-04-09 12:35:00|14236.9|14230.9|14242.4|14236.4|14244|14238|14236.6|14230.6|782
1586436000000|2020-04-09 12:40:00|14242.3|14236.3|14237.5|14231.5|14242.4|14236.4|14237.1|14231.1|554
1586436300000|2020-04-09 12:45:00|14237.6|14231.6|14232|14226|14238|14232|14229.8|14223.8|484
1586436600000|2020-04-09 12:50:00|14232.1|14226.1|14228.1|14222.1|14232.3|14226.3|14226.7|14220.7|538
1586436900000|2020-04-09 12:55:00|14228.2|14222.2|14222.3|14216.3|14229|14223|14219.4|14214.8|571
1586437200000|2020-04-09 13:00:00|14222.4|14216.4|14223|14217|14223.4|14217.4|14221.1|14215.1|504
1586437500000|2020-04-09 13:05:00|14223.1|14217.1|14219.8|14213.8|14224.7|14218.7|14219.1|14213.1|379
1586437800000|2020-04-09 13:10:00|14219.7|14213.7|14209.8|14203.8|14219.7|14213.7|14209.2|14203.2|640
1586438100000|2020-04-09 13:15:00|14209.7|14203.7|14206.7|14203.7|14209.9|14205.1|14206.4|14201.9|421
1586438400000|2020-04-09 13:20:00|14206.6|14203.6|14197|14194|14206.9|14203.9|14195.4|14190.9|499
1586438700000|2020-04-09 13:25:00|14197.3|14194.3|14187|14181|14200.2|14195.4|14184.1|14178.1|618
1586439000000|2020-04-09 13:30:00|14186.5|14180.5|14195|14189|14198|14193.2|14186.1|14180.1|610
1586439300000|2020-04-09 13:35:00|14195.1|14189.1|14187.4|14184.4|14195.8|14189.8|14187.4|14182.7|585
1586439600000|2020-04-09 13:40:00|14187.5|14184.5|14186|14183|14190|14185|14185.9|14181.5|542
1586439900000|2020-04-09 13:45:00|14186.1|14183.1|14186|14183|14190.1|14186.1|14185.9|14181.5|511
1586440200000|2020-04-09 13:50:00|14186.1|14183.1|14188.6|14185.6|14190.6|14186.4|14185.5|14182|532
1586440500000|2020-04-09 13:55:00|14188.7|14185.7|14189.4|14183.4|14194.2|14188.5|14187.9|14182.9|370
1586440800000|2020-04-09 14:00:00|14189.3|14183.3|14194.4|14188.4|14194.8|14188.8|14188.1|14182.1|322
1586441100000|2020-04-09 14:05:00|14194.5|14188.5|14193.3|14187.3|14197.8|14193.4|14192.1|14186.1|552
1586441400000|2020-04-09 14:10:00|14192.7|14186.7|14188.3|14182.3|14195.2|14189.2|14186.9|14181.7|514
1586441700000|2020-04-09 14:15:00|14188.2|14182.2|14189.6|14183.6|14190.3|14184.4|14186.5|14181.3|563
1586442000000|2020-04-09 14:20:00|14189.4|14183.4|14191.1|14185.1|14192.2|14186.2|14189.4|14183.4|635
1586442300000|2020-04-09 14:25:00|14191.3|14185.3|14188.1|14182.1|14191.7|14185.7|14186|14181.5|494
1586442600000|2020-04-09 14:30:00|14188|14182|14186|14180|14188.6|14183.6|14183.9|14179.2|393
1586442900000|2020-04-09 14:35:00|14186.2|14180.2|14186.4|14180.4|14189.6|14183.6|14183.9|14179.6|515
1586443200000|2020-04-09 14:40:00|14186.5|14180.5|14184.7|14181.7|14187.4|14182.4|14183.7|14179.4|409
1586443500000|2020-04-09 14:45:00|14184.6|14181.6|14182.6|14179.6|14187|14182.4|14182.4|14178.7|372
1586443800000|2020-04-09 14:50:00|14182.7|14179.7|14186.2|14180.2|14189.3|14183.9|14182.2|14179.2|479
1586444100000|2020-04-09 14:55:00|14186.1|14180.1|14177.2|14171.2|14187|14181|14174.6|14170.2|641
1586444400000|2020-04-09 15:00:00|14177|14171|14184.5|14178.5|14187.6|14181.6|14175.2|14170.7|728
1586444700000|2020-04-09 15:05:00|14184.3|14178.3|14183.1|14177.1|14186.5|14180.5|14180.6|14174.6|639
1586445000000|2020-04-09 15:10:00|14182.9|14176.9|14175.7|14169.7|14183.6|14177.6|14174.2|14169.4|558
1586445300000|2020-04-09 15:15:00|14175.8|14169.8|14175.9|14172.9|14178.9|14174.1|14174.2|14169.5|354
1586445600000|2020-04-09 15:20:00|14175.7|14172.7|14176.3|14173.3|14178|14173.8|14173.8|14169.4|324
1586445900000|2020-04-09 15:25:00|14176.2|14173.2|14175.4|14169.4|14177.7|14174.6|14172.5|14168.8|362
1586446200000|2020-04-09 15:30:00|14175.6|14169.6|14177|14171|14178.5|14174.3|14173.9|14168.8|475
1586446500000|2020-04-09 15:35:00|14176.9|14170.9|14177.1|14171.1|14177.7|14173.5|14175.1|14170.1|462
1586446800000|2020-04-09 15:40:00|14177|14171|14175.7|14169.7|14177.4|14172.7|14174.9|14168.9|477
1586447100000|2020-04-09 15:45:00|14175.6|14169.6|14172.1|14169.1|14176.6|14171.8|14171.7|14167.8|397
1586447400000|2020-04-09 15:50:00|14172|14169|14174.1|14168.1|14175.4|14170.5|14171.7|14167.9|295
1586447700000|2020-04-09 15:55:00|14174.2|14168.2|14174.8|14168.8|14175.4|14170.8|14172|14167.5|437
1586448000000|2020-04-09 16:00:00|14174.7|14168.7|14174.6|14168.6|14178.4|14172.7|14173.6|14167.9|428
1586448300000|2020-04-09 16:05:00|14174.5|14168.5|14172.7|14166.7|14174.6|14169.3|14170.8|14165.9|314
1586448600000|2020-04-09 16:10:00|14172.8|14166.8|14175.2|14169.2|14175.7|14171|14172.8|14166.8|277
1586448900000|2020-04-09 16:15:00|14175.1|14169.1|14174.2|14168.2|14175.5|14170.9|14173.6|14167.8|341
1586449200000|2020-04-09 16:20:00|14174.3|14168.3|14175.5|14169.5|14176.6|14170.7|14172.6|14166.6|329
1586449500000|2020-04-09 16:25:00|14175.4|14169.4|14175.5|14169.5|14177|14171|14174.6|14168.6|312
1586449800000|2020-04-09 16:30:00|14175.4|14169.4|14174|14168|14175.5|14169.5|14173.5|14167.5|381
1586450100000|2020-04-09 16:35:00|14174.1|14168.1|14174.1|14168.1|14175.2|14169.2|14173.6|14167.6|284
1586450400000|2020-04-09 16:40:00|14174|14168|14175.2|14169.2|14175.4|14169.4|14173.6|14167.6|327
1586450700000|2020-04-09 16:45:00|14175.3|14169.3|14175|14169|14176.3|14170.3|14174|14168|313
1586451000000|2020-04-09 16:50:00|14174.3|14168.3|14172|14166|14174.9|14168.9|14171.6|14165.6|313
1586451300000|2020-04-09 16:55:00|14171.9|14165.9|14171.3|14165.3|14173.2|14167.3|14169|14164.4|308
1586451600000|2020-04-09 17:00:00|14171.6|14165.6|14171|14165|14171.6|14166.2|14168.6|14164.2|376
1586451900000|2020-04-09 17:05:00|14170.8|14164.8|14169.9|14166.9|14171.5|14167.1|14169.1|14164.3|278
1586452200000|2020-04-09 17:10:00|14170|14167|14172.7|14166.7|14174.3|14168.3|14169.5|14164.8|318
1586452500000|2020-04-09 17:15:00|14172.8|14166.8|14163.6|14157.6|14173.4|14167.4|14161.4|14157.2|390
1586452800000|2020-04-09 17:20:00|14163.7|14157.7|14164.1|14158.1|14164.9|14159.8|14161.8|14157.4|356
1586453100000|2020-04-09 17:25:00|14164.2|14158.2|14164.7|14158.7|14165|14160.4|14161.5|14157.3|313
1586453400000|2020-04-09 17:30:00|14164.6|14158.6|14164.9|14158.9|14166.1|14160.1|14158.3|14153.7|492
1586453700000|2020-04-09 17:35:00|14165|14159|14166.7|14160.7|14167|14161|14163.1|14157.1|465
1586454000000|2020-04-09 17:40:00|14166.8|14160.8|14168.6|14162.6|14169|14163|14166|14160|300
1586454300000|2020-04-09 17:45:00|14168.5|14162.5|14171.5|14165.5|14173.4|14167.4|14168.2|14162.3|452
1586454600000|2020-04-09 17:50:00|14171.6|14165.6|14174.7|14168.7|14175.5|14169.5|14171.3|14165.3|550
1586454900000|2020-04-09 17:55:00|14174.8|14168.8|14170.5|14164.5|14175.7|14169.7|14170|14164|466
1586455200000|2020-04-09 18:00:00|14170.4|14164.4|14174.9|14168.9|14175|14169|14169.7|14163.7|705
1586455500000|2020-04-09 18:05:00|14174.7|14168.7|14180.5|14174.5|14183.4|14177.4|14173.9|14167.9|576
1586455800000|2020-04-09 18:10:00|14180.6|14174.6|14172.5|14166.5|14180.8|14174.8|14171.5|14165.5|572
1586456100000|2020-04-09 18:15:00|14172.4|14166.4|14175.2|14169.2|14175.9|14169.9|14171.4|14165.4|504
1586456400000|2020-04-09 18:20:00|14175.3|14169.3|14173.9|14167.9|14176.6|14170.6|14173.5|14167.5|577
1586456700000|2020-04-09 18:25:00|14174.1|14168.1|14172.9|14166.9|14174.2|14168.2|14167.7|14161.7|538
1586457000000|2020-04-09 18:30:00|14173|14167|14175.9|14169.9|14177.5|14171.5|14169.9|14163.9|543
1586457300000|2020-04-09 18:35:00|14175.6|14169.6|14176.3|14170.3|14176.7|14170.7|14172.9|14166.9|742
1586457600000|2020-04-09 18:40:00|14176.7|14170.7|14179.5|14173.5|14180.7|14174.7|14175.8|14169.8|615
1586457900000|2020-04-09 18:45:00|14178.9|14172.9|14181.1|14175.1|14181.1|14175.1|14178.8|14172.8|433
1586458200000|2020-04-09 18:50:00|14181|14175|14181|14175|14181.3|14175.3|14178.7|14172.7|271
1586458500000|2020-04-09 18:55:00|14180.9|14174.9|14174.1|14168.1|14181.3|14175.3|14173.7|14167.7|398
1586458800000|2020-04-09 19:00:00|14174.2|14168.2|14178.7|14172.7|14179|14173|14172.9|14166.9|621
1586459100000|2020-04-09 19:05:00|14178.8|14172.8|14177.1|14171.1|14180|14174|14176|14170|465
1586459400000|2020-04-09 19:10:00|14177.2|14171.2|14176.9|14170.9|14177.6|14171.6|14175.5|14169.5|479
1586459700000|2020-04-09 19:15:00|14176.8|14170.8|14172.2|14166.2|14176.8|14170.8|14171|14165|623
1586460000000|2020-04-09 19:20:00|14172.1|14166.1|14173.4|14167.4|14177.2|14171.2|14171.9|14165.9|562
1586460300000|2020-04-09 19:25:00|14173.5|14167.5|14168.6|14162.6|14173.8|14167.8|14168.6|14162.6|568
1586460600000|2020-04-09 19:30:00|14169.4|14163.4|14170.1|14164.1|14172.3|14165.1|14168.8|14160.9|715
1586460900000|2020-04-09 19:35:00|14170.2|14164.2|14173|14163.3|14173.1|14166.5|14169.5|14163.1|708
1586461200000|2020-04-09 19:40:00|14171.9|14163.9|14169|14163|14174|14166.1|14167.7|14161|837
1586461500000|2020-04-09 19:45:00|14169.2|14163.2|14173.4|14166.3|14174.8|14168.1|14168.3|14161.9|835
1586461800000|2020-04-09 19:50:00|14173.3|14166.7|14175.4|14169.4|14176.9|14170.8|14171.4|14165.1|576
1586462100000|2020-04-09 19:55:00|14175.9|14169.9|14175.5|14169.5|14180.2|14174.2|14174.9|14168.7|476
1586462400000|2020-04-09 20:00:00|14175.6|14169.6|14173.6|14167.6|14177.1|14171.1|14173.4|14167.2|429
1586462700000|2020-04-09 20:05:00|14173.7|14167.7|14175.4|14169.4|14176.9|14170.9|14173.7|14167.4|173
1586463000000|2020-04-09 20:10:00|14175.3|14169.3|14170.4|14164.1|14175.7|14169.4|14169.9|14163.9|235
1586463300000|2020-04-09 20:15:00|14170.5|14163.7|14170.3|14164.3|14172.4|14165.5|14169.6|14163.3|133
1586463600000|2020-04-09 20:20:00|14170.6|14164.6|14169.3|14163.3|14172.8|14165.8|14169.1|14162.9|113
1586463900000|2020-04-09 20:25:00|14169.7|14163.7|14168.4|14162.4|14170.4|14164.1|14167.6|14161.6|135
1586464200000|2020-04-09 20:30:00|14168.7|14162.7|14169.2|14163.2|14173|14164.5|14167.2|14161.2|157
1586464500000|2020-04-09 20:35:00|14169|14163|14170.9|14164.6|14173.2|14165.5|14168.9|14162.9|147
1586464800000|2020-04-09 20:40:00|14171.2|14164.2|14170.9|14164.8|14172.3|14165.6|14169.8|14163|153
1586465100000|2020-04-09 20:45:00|14171.1|14164.9|14170.8|14164.8|14172.4|14165.4|14169.7|14162.9|189
1586465400000|2020-04-09 20:50:00|14170.7|14164.7|14170.3|14163.9|14172.1|14165.6|14169.7|14163|115
1586465700000|2020-04-09 20:55:00|14170.5|14164|14177.3|14166.3|14177.4|14166.8|14169.3|14160.7|169
1586466000000|2020-04-09 21:00:00|14176.9|14165.9|14181|14170|14181|14170|14176.5|14165.5|19
1586466300000|2020-04-09 21:05:00|14181.2|14170.2|14181.8|14170.8|14183.6|14172.6|14169.9|14158.9|76
1586466600000|2020-04-09 21:10:00|14181.7|14170.7|14181.1|14170.1|14182.2|14171.2|14178.9|14167.9|117
1586466900000|2020-04-09 21:15:00|14180.3|14169.3|14182|14171|14182.1|14171.1|14178|14167|100
1586467200000|2020-04-09 21:20:00|14181.1|14170.1|14181.5|14170.5|14182|14171|14177.9|14166.9|92
1586467500000|2020-04-09 21:25:00|14181.3|14170.3|14181.4|14170.4|14182|14171|14178.6|14167.6|99
1586467800000|2020-04-09 21:30:00|14181.5|14170.5|14181.4|14170.4|14181.6|14170.6|14178.3|14167.3|128
1586468100000|2020-04-09 21:35:00|14179.5|14168.5|14180.5|14169.5|14181.4|14170.4|14178.6|14167.6|100
1586468400000|2020-04-09 21:40:00|14180.7|14169.7|14179.8|14168.8|14181.3|14170.3|14178.6|14167.6|110
1586468700000|2020-04-09 21:45:00|14180.2|14169.2|14179.8|14168.8|14181.5|14170.5|14178.2|14167.2|270
1586469000000|2020-04-09 21:50:00|14180.3|14169.3|14180.5|14169.5|14181.4|14170.4|14178.4|14167.4|258
1586469300000|2020-04-09 21:55:00|14180.6|14169.6|14178.7|14167.7|14181.3|14170.3|14177.8|14166.8|187
1586469600000|2020-04-09 22:00:00|14179.3|14168.3|14179.8|14168.8|14181.8|14170.8|14177.5|14166.5|436
1586469900000|2020-04-09 22:05:00|14179.9|14168.9|14180.5|14169.5|14181.5|14170.5|14178.3|14167.3|516
1586470200000|2020-04-09 22:10:00|14180.3|14169.3|14180|14169|14181.4|14170.4|14178.6|14167.6|454
1586470500000|2020-04-09 22:15:00|14180.1|14169.1|14180.5|14169.5|14181.7|14170.7|14178.2|14167.2|184
1586470800000|2020-04-09 22:20:00|14180.2|14169.2|14174.3|14163.3|14181.2|14170.2|14172.8|14161.8|218
1586471100000|2020-04-09 22:25:00|14174.6|14163.6|14174.3|14163.3|14176.4|14165.4|14173.2|14162.2|84
1586471400000|2020-04-09 22:30:00|14174.1|14163.1|14172.7|14161.7|14176.8|14165.8|14172.5|14161.5|118
1586471700000|2020-04-09 22:35:00|14173.1|14162.1|14174.4|14163.4|14176.3|14165.3|14172.7|14161.7|131
1586472000000|2020-04-09 22:40:00|14174.8|14163.8|14174.3|14163.3|14176.4|14165.4|14172.7|14161.7|172
1586472300000|2020-04-09 22:45:00|14174.4|14163.4|14173.7|14162.7|14178.8|14167.8|14172.7|14161.7|241
1586472600000|2020-04-09 22:50:00|14173.9|14162.9|14172.4|14161.4|14175.5|14164.5|14172.1|14161.1|94
1586472900000|2020-04-09 22:55:00|14171.6|14160.6|14172.1|14161.1|14175.1|14164.1|14171.5|14160.5|148
1586473200000|2020-04-09 23:00:00|14172.2|14161.2|14173.5|14162.5|14199.5|14188.5|14160.2|14149.2|378
1586473500000|2020-04-09 23:05:00|14172.1|14161.1|14181.7|14170.7|14196.8|14185.8|14172.1|14161.1|254
1586473800000|2020-04-09 23:10:00|14182.1|14171.1|14174.3|14163.3|14203.1|14192.1|14159.6|14153.5|547
1586474100000|2020-04-09 23:15:00|14171.8|14160.8|14177.5|14166.5|14178.3|14167.3|14169.8|14158.8|336
1586474400000|2020-04-09 23:20:00|14177.3|14166.3|14177.3|14166.3|14178.3|14167.3|14174.6|14163.6|582
1586474700000|2020-04-09 23:25:00|14177.2|14166.2|14178|14167|14179.2|14168.5|14174.7|14163.7|576
1586475000000|2020-04-09 23:30:00|14177.9|14166.9|14176.3|14165.3|14178.3|14167.6|14174.3|14163.3|429
1586475300000|2020-04-09 23:35:00|14176.4|14165.4|14176.5|14165.5|14180.1|14169.1|14171.9|14160.9|416
1586475600000|2020-04-09 23:40:00|14176.3|14165.3|14177.6|14166.6|14178.8|14167.8|14171.3|14160.3|453
1586475900000|2020-04-09 23:45:00|14176.8|14165.8|14177.3|14166.3|14178.2|14167.2|14168.9|14157.9|415
1586476200000|2020-04-09 23:50:00|14177.2|14166.2|14172.2|14161.2|14181|14170|14170.4|14159.4|388
1586476500000|2020-04-09 23:55:00|14172.9|14161.9|14176.3|14165.3|14180.1|14169.1|14172.3|14161.6|234
1586476800000|2020-04-10 00:00:00|14176.6|14165.6|14173.7|14162.7|14176.6|14165.6|14169.9|14158.9|274
1586477100000|2020-04-10 00:05:00|14174.1|14163.1|14171.5|14161|14176|14165|14165.4|14154.4|352
1586477400000|2020-04-10 00:10:00|14171.8|14161.2|14168.7|14162.7|14173|14163.7|14168|14159.9|205
1586477700000|2020-04-10 00:15:00|14168.4|14159.3|14171.5|14162|14174.3|14167.2|14168.1|14158.5|174
1586478000000|2020-04-10 00:20:00|14171.8|14161.9|14168.8|14162.5|14173|14165.6|14167.8|14160.8|418
1586478300000|2020-04-10 00:25:00|14167.4|14161.4|14170.9|14163.7|14172.7|14164.4|14167.4|14161.2|477
1586478600000|2020-04-10 00:30:00|14171|14163.8|14171.9|14165.4|14172.9|14165.9|14169.7|14162.8|593
1586478900000|2020-04-10 00:35:00|14171.8|14165.3|14171.8|14165.1|14173.5|14166.6|14170.8|14162.7|399
1586479200000|2020-04-10 00:40:00|14172.6|14163.6|14174.4|14168.4|14174.9|14168.9|14171|14163|199
1586479500000|2020-04-10 00:45:00|14174.3|14168|14173.6|14167.6|14177.8|14169.1|14172|14165.9|350
1586479800000|2020-04-10 00:50:00|14173.5|14167.5|14174.5|14168.5|14175.2|14168.8|14171.1|14164.2|172
1586480100000|2020-04-10 00:55:00|14174.8|14168.8|14174.9|14168.7|14179.1|14173.1|14174|14165.8|193
1586480400000|2020-04-10 01:00:00|14175|14168.9|14174.3|14168.3|14177.8|14169.6|14173.7|14164.9|152
1586480700000|2020-04-10 01:05:00|14174.4|14168.4|14174.7|14168.7|14174.8|14168.8|14173.8|14167.8|72
1586481000000|2020-04-10 01:10:00|14174.5|14168.5|14174.7|14168.7|14174.9|14168.9|14174.2|14168.2|86
1586481300000|2020-04-10 01:15:00|14174.8|14168.8|14175.6|14169.6|14176.3|14171.7|14174.3|14168.4|99
1586481600000|2020-04-10 01:20:00|14175.8|14169.8|14174.4|14171.4|14176.2|14171.7|14174.1|14169.2|74
1586481900000|2020-04-10 01:25:00|14174.5|14171.5|14171.2|14165.2|14176.2|14171.5|14170.8|14164.8|130
1586482200000|2020-04-10 01:30:00|14171|14165|14167.3|14159.8|14173.1|14167.1|14165.6|14159.5|198
1586482500000|2020-04-10 01:35:00|14166.1|14160|14166.7|14160|14168.9|14161.5|14165.6|14159.6|116
1586482800000|2020-04-10 01:40:00|14166.9|14160.1|14162.1|14156.1|14167.1|14160.9|14162.1|14154.8|119
1586483100000|2020-04-10 01:45:00|14162.3|14155.8|14160.9|14154.9|14163.1|14156.2|14160.4|14154.3|159
1586483400000|2020-04-10 01:50:00|14161|14155|14162.2|14156.2|14163.6|14156.8|14159.8|14153.8|169
1586483700000|2020-04-10 01:55:00|14162.1|14156.1|14163.2|14157.2|14164.8|14157.7|14162.1|14156.1|86
1586484000000|2020-04-10 02:00:00|14163.3|14157.3|14164.5|14158.5|14165.6|14159.6|14163.3|14157.3|152
1586484300000|2020-04-10 02:05:00|14164.4|14158.1|14161.4|14155.4|14165.3|14159.2|14159.3|14153.3|140
1586484600000|2020-04-10 02:10:00|14160.8|14154.8|14160.3|14154.3|14161.4|14155.4|14158.7|14152.7|122
1586484900000|2020-04-10 02:15:00|14160.2|14154.2|14159.7|14153.7|14160.6|14154.6|14158.4|14152.4|123
1586485200000|2020-04-10 02:20:00|14159.8|14153.8|14154.7|14151.7|14160|14154|14154.7|14150|134
1586485500000|2020-04-10 02:25:00|14154.9|14151.9|14155.5|14149.5|14156.4|14152|14153.8|14149.1|104
1586485800000|2020-04-10 02:30:00|14155.6|14149.6|14152.9|14149.9|14155.8|14151.4|14152.9|14147.4|74
1586486100000|2020-04-10 02:35:00|14153.1|14150.1|14154.9|14148.9|14155.4|14150.4|14152.7|14148.2|109
1586486400000|2020-04-10 02:40:00|14155|14149|14144.6|14138.6|14155|14149|14144.1|14138.1|179
1586486700000|2020-04-10 02:45:00|14144.5|14138.5|14142.9|14135.7|14145.1|14139.1|14135.6|14126.4|276
1586487000000|2020-04-10 02:50:00|14142.4|14135.8|14139.1|14133.1|14142.5|14136.1|14137.7|14131.7|179
1586487300000|2020-04-10 02:55:00|14138.9|14132.9|14135.8|14129.8|14139.2|14133.2|14132.9|14128.2|166
1586487600000|2020-04-10 03:00:00|14135.7|14129.7|14136.7|14130.7|14138.6|14132.6|14134.8|14128.8|162
1586487900000|2020-04-10 03:05:00|14136.6|14130.6|14131.6|14125.6|14136.9|14130.9|14131.1|14125.1|131
1586488200000|2020-04-10 03:10:00|14131.5|14125.5|14131.5|14125.5|14135.4|14129.4|14130.4|14124.4|236
1586488500000|2020-04-10 03:15:00|14130.9|14124.9|14133.4|14127.4|14134.4|14127.8|14129.6|14123.3|227
1586488800000|2020-04-10 03:20:00|14133.3|14127.3|14132.4|14126.4|14134.9|14128|14129.8|14123.5|239
1586489100000|2020-04-10 03:25:00|14132.3|14126.3|14138.2|14130.2|14145.5|14138.5|14132.3|14126.3|349
1586489400000|2020-04-10 03:30:00|14138.3|14130.4|14137.9|14131.5|14143.2|14136.1|14136.9|14130.2|398
1586489700000|2020-04-10 03:35:00|14138.3|14131.3|14137.4|14131.4|14138.8|14132.4|14136.6|14130.6|373
1586490000000|2020-04-10 03:40:00|14137.5|14131.5|14137.3|14131.3|14138|14131.7|14136.8|14130.8|174
1586490300000|2020-04-10 03:45:00|14137.2|14131.2|14133.2|14126.8|14137.7|14131.6|14132.6|14125.9|332
1586490600000|2020-04-10 03:50:00|14133.3|14126.9|14135|14129|14137.2|14129.3|14133|14126|230
1586490900000|2020-04-10 03:55:00|14135.2|14129.2|14134.9|14128.9|14137.8|14130.3|14134.6|14128.6|134
1586491200000|2020-04-10 04:00:00|14135|14129|14134.4|14128.4|14135.9|14129.9|14133.3|14127.3|185
1586491500000|2020-04-10 04:05:00|14134.3|14128.3|14134.5|14128.5|14135.3|14129.3|14133.7|14127.7|107
1586491800000|2020-04-10 04:10:00|14134.8|14128.8|14135.9|14129.9|14136.6|14130.6|14133.6|14127.6|210
1586492100000|2020-04-10 04:15:00|14136.2|14130.2|14135.2|14129.2|14136.9|14131.8|14134.6|14128.8|104
1586492400000|2020-04-10 04:20:00|14135.1|14129.1|14133.7|14127.7|14136.3|14130.3|14133.2|14127.2|149
1586492700000|2020-04-10 04:25:00|14133.6|14127.6|14132.3|14126.1|14135.3|14129.3|14131.5|14125.5|215
1586493000000|2020-04-10 04:30:00|14132.1|14127.1|14133|14127|14133.9|14127.9|14132.1|14125.7|143
1586493300000|2020-04-10 04:35:00|14133.1|14127.1|14132.9|14126.9|14134.2|14128.2|14132.7|14126.7|131
1586493600000|2020-04-10 04:40:00|14133.3|14127.3|14131.2|14125.2|14133.9|14127.9|14131.2|14125.1|112
1586493900000|2020-04-10 04:45:00|14131.3|14125.4|14131.1|14125.1|14132.4|14126.4|14130.7|14124.7|92
1586494200000|2020-04-10 04:50:00|14131.4|14125.4|14131.5|14125.5|14132.4|14126.4|14130.7|14124.7|95
1586494500000|2020-04-10 04:55:00|14131.7|14125.7|14130.4|14124.4|14132.8|14126.8|14130.3|14124.3|97
1586494800000|2020-04-10 05:00:00|14130.7|14124.7|14134.1|14128.1|14134.5|14128.1|14130.5|14124.5|106
1586495100000|2020-04-10 05:05:00|14134.2|14128.2|14135.3|14129.2|14136|14129.5|14134.2|14127.6|228
1586495400000|2020-04-10 05:10:00|14135|14129|14135.5|14129.2|14136.7|14129.6|14135|14128.5|377
1586495700000|2020-04-10 05:15:00|14135.3|14129.3|14135.6|14129.6|14136.4|14130.1|14134.8|14128.7|168
1586496000000|2020-04-10 05:20:00|14135.7|14129.7|14128.8|14122.8|14136.5|14130.3|14127.8|14121.8|240
1586496300000|2020-04-10 05:25:00|14128.6|14122.6|14129.6|14123.6|14130.2|14124.2|14127.6|14121.6|148
1586496600000|2020-04-10 05:30:00|14129.8|14123.8|14130|14124|14130.2|14124.2|14129.3|14123.3|81
1586496900000|2020-04-10 05:35:00|14129.9|14123.9|14129.8|14123.8|14130.3|14124.3|14129.4|14123.4|78
1586497200000|2020-04-10 05:40:00|14130|14124|14129.8|14123.8|14130.3|14124.3|14129.7|14123.7|89
1586497500000|2020-04-10 05:45:00|14129.9|14123.9|14129.8|14123.8|14130.4|14124.4|14129.3|14123.3|95
1586497800000|2020-04-10 05:50:00|14129.7|14123.7|14129.6|14123.6|14130.4|14124.4|14129.3|14123.3|86
1586498100000|2020-04-10 05:55:00|14129.7|14123.7|14129.6|14123.6|14130.3|14124.3|14129|14123|83
1586498400000|2020-04-10 06:00:00|14129.7|14123.7|14129.4|14123.4|14130.1|14124.1|14128.9|14122.9|65
1586498700000|2020-04-10 06:05:00|14129.5|14123.5|14129.4|14123.4|14129.8|14123.8|14128.9|14122.9|77
1586499000000|2020-04-10 06:10:00|14129.8|14123.8|14129.8|14123.8|14129.8|14123.8|14128.8|14122.8|72
1586499300000|2020-04-10 06:15:00|14129.7|14123.7|14128|14125|14130.2|14125|14128|14122.9|98
1586499600000|2020-04-10 06:20:00|14129.6|14123.6|14128.9|14122.9|14130.5|14125|14127.1|14122.5|89
1586499900000|2020-04-10 06:25:00|14127.4|14124.4|14125.8|14122.8|14129|14124.4|14125.3|14120.4|102
1586500200000|2020-04-10 06:30:00|14125.6|14122.6|14128.3|14122.3|14128.7|14123.8|14125.4|14121.1|122
1586500500000|2020-04-10 06:35:00|14128.4|14122.4|14128.2|14122.2|14128.9|14122.9|14128|14122|91
1586500800000|2020-04-10 06:40:00|14128.5|14122.5|14128.3|14122.3|14128.8|14124.1|14126.8|14121.7|114
1586501100000|2020-04-10 06:45:00|14128.2|14122.2|14128.2|14122.2|14129.6|14123.6|14127.7|14121.7|209
1586501400000|2020-04-10 06:50:00|14127.9|14121.9|14128.2|14122.2|14129|14123|14127.6|14121.6|204
1586501700000|2020-04-10 06:55:00|14128.1|14122.1|14128|14122|14129.7|14123.7|14127.8|14121.8|165
1586502000000|2020-04-10 07:00:00|14128.1|14122.1|14129.5|14123.5|14130|14124|14127.8|14121.8|221
1586502300000|2020-04-10 07:05:00|14129.7|14123.7|14128.9|14122.9|14130.2|14125.6|14128.3|14122.3|214
1586502600000|2020-04-10 07:10:00|14129|14123|14128|14122|14130.2|14124.2|14126.7|14122|183
1586502900000|2020-04-10 07:15:00|14128.2|14122.2|14127.9|14121.9|14128.6|14124|14126.3|14121|92
1586503200000|2020-04-10 07:20:00|14127.6|14121.6|14127|14121|14127.9|14123.5|14125.8|14120.2|98
1586503500000|2020-04-10 07:25:00|14126.8|14120.8|14126.3|14120.3|14127|14122.2|14124.5|14119.9|122
1586503800000|2020-04-10 07:30:00|14126.5|14120.5|14127.2|14121.2|14127.7|14122.9|14124.5|14119.8|159
1586504100000|2020-04-10 07:35:00|14127.4|14121.4|14127.3|14121.3|14128|14123.1|14126.1|14121|177
1586504400000|2020-04-10 07:40:00|14127.4|14121.4|14127.3|14121.3|14127.7|14123.1|14125.7|14121|112
1586504700000|2020-04-10 07:45:00|14127.2|14121.2|14126.3|14123.3|14128.2|14123.3|14126|14121.1|111
1586505000000|2020-04-10 07:50:00|14126.4|14123.4|14129.9|14123.9|14130.2|14124.2|14125.8|14121.2|168
1586505300000|2020-04-10 07:55:00|14129.6|14123.6|14137.4|14126.4|14138.3|14130.6|14128.2|14122.2|380
1586505600000|2020-04-10 08:00:00|14137.5|14126.5|14140.4|14133.5|14142.7|14134.2|14134.3|14123.3|476
1586505900000|2020-04-10 08:05:00|14140.3|14132.7|14135.9|14125.6|14141.4|14134.3|14135|14124|331
1586506200000|2020-04-10 08:10:00|14136.3|14125.3|14136.9|14125.9|14137.5|14127|14134.2|14123.2|341
1586506500000|2020-04-10 08:15:00|14136.8|14125.8|14136|14125.8|14138.1|14128.2|14134.6|14124.7|545
1586506800000|2020-04-10 08:20:00|14136.1|14126.1|14137.3|14126.3|14140|14129|14134.7|14125.8|352
1586507100000|2020-04-10 08:25:00|14137.4|14126.4|14140.1|14129.1|14144.9|14135.5|14136.9|14125.9|485
1586507400000|2020-04-10 08:30:00|14140|14129|14139|14130.3|14142.4|14132.9|14132|14121|455
1586507700000|2020-04-10 08:35:00|14139.1|14130.1|14138.7|14128.3|14140.1|14130.7|14134.8|14125|191
1586508000000|2020-04-10 08:40:00|14138|14127|14142.4|14131.4|14143.2|14133.4|14136.9|14126.6|188
1586508300000|2020-04-10 08:45:00|14141.6|14133.5|14142.7|14131.7|14143.1|14133.7|14135.1|14125.2|249
1586508600000|2020-04-10 08:50:00|14142.8|14131.8|14143.3|14133.8|14144.9|14135.7|14141.7|14130.7|246
1586508900000|2020-04-10 08:55:00|14143.1|14132.1|14143.1|14132.1|14143.6|14134.6|14141.3|14130.3|184
1586509200000|2020-04-10 09:00:00|14143.3|14132.3|14144.6|14134.3|14147.5|14136.7|14140.4|14130.1|343
1586509500000|2020-04-10 09:05:00|14144.4|14134.7|14138.5|14127.5|14146.7|14136.2|14136.9|14125.9|275
1586509800000|2020-04-10 09:10:00|14138.4|14127.4|14136.9|14126|14138.8|14128.3|14135.3|14125|409
1586510100000|2020-04-10 09:15:00|14136.8|14126.1|14134.8|14125.4|14137.7|14129|14133.2|14124.1|404
1586510400000|2020-04-10 09:20:00|14135.7|14124.7|14133.7|14122.8|14136|14127.7|14131.6|14122.6|259
1586510700000|2020-04-10 09:25:00|14133.5|14122.9|14129.2|14123.2|14134.5|14125.1|14129.2|14122.5|149
1586511000000|2020-04-10 09:30:00|14130.7|14123.6|14132.4|14124.5|14134.2|14124.9|14129.1|14122.4|153
1586511300000|2020-04-10 09:35:00|14132.8|14124.6|14132|14126|14135|14126.5|14130.3|14122.9|183
1586511600000|2020-04-10 09:40:00|14131.9|14125.9|14134.7|14125.1|14134.9|14127|14131.5|14124.4|135
1586511900000|2020-04-10 09:45:00|14134.6|14125.3|14132|14124.5|14135.5|14127.9|14130.1|14122.9|179
1586512200000|2020-04-10 09:50:00|14133.1|14125.1|14134.4|14125.2|14135.7|14125.4|14129.5|14121|172
1586512500000|2020-04-10 09:55:00|14134.3|14125.3|14133.5|14123.5|14135.9|14126.4|14129.8|14121|282
1586512800000|2020-04-10 10:00:00|14133.4|14123.6|14132.4|14124.9|14141.4|14132.5|14131|14121.3|381
1586513100000|2020-04-10 10:05:00|14132.5|14124.8|14139|14131.5|14142.2|14132.5|14132.5|14124.6|322
1586513400000|2020-04-10 10:10:00|14139.2|14131.6|14140.7|14129.7|14141.2|14132.2|14138.4|14129.7|151
1586513700000|2020-04-10 10:15:00|14140.8|14129.8|14138.8|14130.5|14141|14132.1|14137.1|14129.5|191
1586514000000|2020-04-10 10:20:00|14138.2|14130.7|14137.5|14131.5|14140.7|14131.9|14137.1|14130|103
1586514300000|2020-04-10 10:25:00|14137.4|14131.4|14137.3|14131.1|14140.6|14131.6|14137|14129.5|101
1586514600000|2020-04-10 10:30:00|14138|14131|14137.4|14128.6|14141|14132.5|14136.4|14127.3|225
1586514900000|2020-04-10 10:35:00|14137.6|14128.7|14137.5|14128.3|14138.8|14129.3|14135.4|14128.2|335
1586515200000|2020-04-10 10:40:00|14137.4|14128.6|14131.3|14123.5|14138.3|14129.5|14128.7|14121.9|265
1586515500000|2020-04-10 10:45:00|14132.9|14122.2|14130.8|14123.1|14134.7|14124.8|14129.2|14121.4|247
1586515800000|2020-04-10 10:50:00|14130.4|14123.4|14133.2|14124.8|14138.3|14131.2|14129.3|14122.2|348
1586516100000|2020-04-10 10:55:00|14133.3|14124.9|14138.9|14128.8|14139.2|14128.8|14132.1|14124.6|218
1586516400000|2020-04-10 11:00:00|14138.3|14129|14136.4|14130.4|14138.8|14130.5|14136.4|14128.6|245
1586516700000|2020-04-10 11:05:00|14136.5|14130.5|14138|14130.7|14139|14131|14133.6|14125.9|261
1586517000000|2020-04-10 11:10:00|14137.9|14130.9|14137.2|14130|14138.8|14130.9|14136|14127.9|239
1586517300000|2020-04-10 11:15:00|14137.3|14129.9|14135.8|14129.8|14137.8|14130.5|14134.7|14125.6|225
1586517600000|2020-04-10 11:20:00|14135.3|14129.3|14135.7|14129.7|14136.6|14130.1|14135.1|14128.7|134
1586517900000|2020-04-10 11:25:00|14135.4|14129.4|14133.6|14123.8|14136|14129.9|14131.1|14122.2|257
1586518200000|2020-04-10 11:30:00|14134.2|14124.3|14132.8|14123.8|14136|14126.5|14131.6|14122.6|301
1586518500000|2020-04-10 11:35:00|14132.6|14123.7|14131.5|14124.5|14135.6|14125.4|14130.5|14122.1|253
1586518800000|2020-04-10 11:40:00|14131.6|14124.3|14134.6|14124.2|14134.9|14127|14130.1|14121.8|283
1586519100000|2020-04-10 11:45:00|14134.8|14124.5|14132.8|14125.4|14135.8|14126.7|14131.8|14122.9|226
1586519400000|2020-04-10 11:50:00|14132.5|14126.3|14131.5|14123.9|14134.6|14126.3|14130.9|14122.7|144
1586519700000|2020-04-10 11:55:00|14130.2|14124.2|14134.5|14123.7|14138.5|14128.6|14130.2|14122.3|202
1586520000000|2020-04-10 12:00:00|14133.6|14124.1|14131.4|14123.9|14134.9|14125.3|14130.5|14121.9|177
1586520300000|2020-04-10 12:05:00|14131|14124|14131.2|14124|14132|14124.2|14129.4|14123.2|110
1586520600000|2020-04-10 12:10:00|14130.6|14124.1|14132|14124.1|14132.8|14124.8|14129.7|14122.2|167
1586520900000|2020-04-10 12:15:00|14131.8|14124|14131.2|14124.4|14133.1|14124.9|14130.4|14122.8|151
1586521200000|2020-04-10 12:20:00|14131.3|14124.5|14130.6|14123.7|14133.1|14124.7|14130.5|14122.7|137
1586521500000|2020-04-10 12:25:00|14131.1|14123|14134.7|14123.7|14134.9|14125.1|14130|14122.6|240
1586521800000|2020-04-10 12:30:00|14134.3|14123.3|14133.6|14124.5|14135.6|14127.2|14131.9|14122.3|235
1586522100000|2020-04-10 12:35:00|14133.7|14124.6|14133.4|14124.5|14134.2|14125.4|14131.7|14124|195
1586522400000|2020-04-10 12:40:00|14133.5|14124.4|14133.4|14124.6|14137.6|14127.5|14131.4|14123.2|215
1586522700000|2020-04-10 12:45:00|14133.1|14124.4|14132.5|14124.6|14133.7|14125.2|14131.8|14123.6|170
1586523000000|2020-04-10 12:50:00|14132.8|14124.3|14131.5|14125.5|14134.1|14125.7|14131.3|14124|183
1586523300000|2020-04-10 12:55:00|14132.6|14124.7|14131.3|14125.3|14134.5|14125.7|14131.3|14122.3|137
1586523600000|2020-04-10 13:00:00|14132.3|14125|14132.9|14124.2|14134.7|14126.5|14131.8|14123.4|169
1586523900000|2020-04-10 13:05:00|14133.1|14124.3|14131.5|14125.5|14134.3|14126.4|14131.5|14123|95
1586524200000|2020-04-10 13:10:00|14132.9|14124.4|14132.9|14124.4|14133.5|14126.4|14131.5|14123.9|92
1586524500000|2020-04-10 13:15:00|14133|14124.3|14134.1|14125.7|14137.5|14131.3|14131.5|14123.9|211
1586524800000|2020-04-10 13:20:00|14134|14125.8|14136.3|14125.3|14138|14127.8|14133.8|14124.7|200
1586525100000|2020-04-10 13:25:00|14136.2|14125.2|14134|14125.8|14137.8|14126.8|14133.1|14123.7|143
1586525400000|2020-04-10 13:30:00|14135.2|14125.2|14132.8|14123.9|14137.6|14126.6|14132.6|14122.7|206
1586525700000|2020-04-10 13:35:00|14132.5|14123.6|14132.1|14123.3|14135.3|14125|14130.6|14121.5|178
1586526000000|2020-04-10 13:40:00|14133.2|14123.6|14133.8|14122.8|14135.8|14125|14130.6|14121.8|125
1586526300000|2020-04-10 13:45:00|14134.1|14123.1|14134.7|14123.7|14135.6|14126.3|14130.8|14121.8|131
1586526600000|2020-04-10 13:50:00|14133.9|14124|14135.9|14124.9|14136.1|14126.3|14131.6|14123.4|167
1586526900000|2020-04-10 13:55:00|14135.1|14125.1|14136.2|14125.2|14137.3|14126.7|14132.3|14124.5|113
1586527200000|2020-04-10 14:00:00|14137|14126|14134.5|14124.6|14137|14126.7|14132.9|14123.1|158
1586527500000|2020-04-10 14:05:00|14135|14124.3|14132.4|14124.1|14135.8|14124.8|14130.1|14121.8|207
1586527800000|2020-04-10 14:10:00|14132.5|14124.2|14130.8|14123.4|14133.2|14124.6|14130.3|14121.5|167
1586528100000|2020-04-10 14:15:00|14130.9|14122.9|14133.8|14125.8|14135.6|14126.5|14129.7|14121.8|203
1586528400000|2020-04-10 14:20:00|14134.7|14125|14134.1|14123.7|14135.7|14127|14131.8|14123|141
1586528700000|2020-04-10 14:25:00|14134.2|14123.2|14135.1|14124.1|14136.8|14126.5|14132|14123.2|180
1586529000000|2020-04-10 14:30:00|14133.9|14125.1|14132.5|14124.1|14134.9|14127|14131.5|14123|172
1586529300000|2020-04-10 14:35:00|14132.4|14124.3|14132.4|14125.2|14134.8|14127.3|14131.4|14123.8|157
1586529600000|2020-04-10 14:40:00|14132.5|14124.4|14130.9|14124.9|14133.5|14126.2|14130.7|14123.7|188
1586529900000|2020-04-10 14:45:00|14131.1|14124.8|14129.5|14123.5|14132.1|14126.1|14129.1|14122.8|122
1586530200000|2020-04-10 14:50:00|14129.4|14123.4|14129.3|14123.3|14131.1|14124.7|14128.7|14121.5|97
1586530500000|2020-04-10 14:55:00|14129.4|14123.4|14137.8|14129.3|14138.7|14129.5|14129.1|14122.6|273
1586530800000|2020-04-10 15:00:00|14138.3|14128.8|14138.5|14129.6|14139.6|14131|14136.6|14127.4|170
1586531100000|2020-04-10 15:05:00|14138.3|14129.1|14137.7|14131.7|14139.9|14133.2|14136.6|14128.4|154
1586531400000|2020-04-10 15:10:00|14137.5|14131.5|14136.5|14130.5|14139.3|14133.2|14136.1|14128.3|183
1586531700000|2020-04-10 15:15:00|14136.8|14130.2|14135.7|14129|14138.1|14132.1|14134.9|14127.5|156
1586532000000|2020-04-10 15:20:00|14135.5|14128.7|14137|14131|14138.4|14131.4|14135.3|14128.3|196
1586532300000|2020-04-10 15:25:00|14137.1|14131.1|14140|14130|14143.2|14135.6|14136.2|14127|241
1586532600000|2020-04-10 15:30:00|14139.9|14130.2|14137.7|14127.9|14140|14130.4|14134.9|14124.2|204
1586532900000|2020-04-10 15:35:00|14137.5|14127.8|14136|14125.5|14139.2|14130.3|14134.8|14123.8|158
1586533200000|2020-04-10 15:40:00|14135.9|14125.1|14137.9|14127.7|14140.4|14130.3|14135.5|14124.6|170
1586533500000|2020-04-10 15:45:00|14137.4|14129.4|14136|14127.8|14138.1|14129.7|14134.9|14124.9|136
1586533800000|2020-04-10 15:50:00|14136.1|14127.4|14137|14126|14140|14129.8|14135.3|14125.7|149
1586534100000|2020-04-10 15:55:00|14136.7|14126.7|14138|14127.4|14140.2|14129.6|14135.2|14125.8|148
1586534400000|2020-04-10 16:00:00|14138.5|14127.5|14135.1|14124.1|14140.1|14129.1|14133.2|14122.6|234
1586534700000|2020-04-10 16:05:00|14133.5|14124.2|14133.5|14124.3|14135.3|14126.9|14131.8|14123.2|144
1586535000000|2020-04-10 16:10:00|14132.3|14125.3|14139.1|14128.1|14142.4|14132|14131.8|14123.8|141
1586535300000|2020-04-10 16:15:00|14139|14128|14139.1|14128.1|14141.1|14132.1|14136|14125|190
1586535600000|2020-04-10 16:20:00|14139.5|14128.5|14137.7|14126.7|14139.7|14131.8|14137|14126.3|105
1586535900000|2020-04-10 16:25:00|14136.9|14125.9|14137.6|14126.6|14140|14129.9|14135.9|14125.4|111
1586536200000|2020-04-10 16:30:00|14138|14127|14137.1|14126.1|14139.9|14131.2|14136.4|14125.4|124
1586536500000|2020-04-10 16:35:00|14137|14126|14137.1|14126.1|14139.1|14128.1|14136.2|14125.2|81
1586536800000|2020-04-10 16:40:00|14136.2|14125.2|14136.3|14125.3|14138.8|14127.8|14135.6|14124.6|116
1586537100000|2020-04-10 16:45:00|14136.5|14125.5|14136.1|14129.5|14138.5|14129.5|14135.7|14124.7|84
1586537400000|2020-04-10 16:50:00|14136.4|14129.8|14137.4|14130.7|14138.6|14130.7|14136.4|14125.6|29
1586537700000|2020-04-10 16:55:00|14137.5|14126.5|14138|14129.8|14139|14130.7|14137.4|14126.5|38
1586538000000|2020-04-10 17:00:00|14139.2|14128.3|14136.8|14130.2|14139.4|14130.6|14136.8|14127.9|75
1586538300000|2020-04-10 17:05:00|14136.9|14130|14139.1|14130.5|14140.6|14131|14136.8|14128.2|89
1586538600000|2020-04-10 17:10:00|14140.5|14129.5|14140.4|14129.4|14141|14131.8|14137.8|14127.7|77
1586538900000|2020-04-10 17:15:00|14140.1|14129.1|14138.5|14132.3|14140.7|14132.3|14138.3|14128.2|111
1586539200000|2020-04-10 17:20:00|14138.8|14131.6|14138.6|14131.9|14141.5|14132.3|14138.2|14128|113
1586539500000|2020-04-10 17:25:00|14138.5|14131.8|14135.1|14129.1|14139.2|14131.9|14134.9|14125.4|85
1586539800000|2020-04-10 17:30:00|14136.8|14125.8|14135.1|14129.1|14136.8|14129.1|14135.1|14125.8|10
1586540100000|2020-04-10 17:35:00|14136.2|14127.9|14142.7|14131.7|14144.4|14133.4|14135|14127.7|104
1586540400000|2020-04-10 17:40:00|14142.5|14131.5|14146|14135|14146.3|14135.3|14141.5|14130.5|95
1586540700000|2020-04-10 17:45:00|14142.2|14131.2|14149.1|14138.1|14150.2|14139.2|14141.8|14130.8|145
1586541000000|2020-04-10 17:50:00|14147|14136|14149.9|14138.9|14150.4|14139.4|14143|14132.3|174
1586541300000|2020-04-10 17:55:00|14149.8|14138.8|14148.4|14137.4|14155|14148.6|14143.9|14132.9|140
1586541600000|2020-04-10 18:00:00|14148|14137|14140.9|14129.9|14148.9|14137.9|14140.7|14129.7|146
1586541900000|2020-04-10 18:05:00|14141|14130|14140.8|14130.4|14141.5|14130.6|14140.1|14129.1|125
1586542200000|2020-04-10 18:10:00|14141|14130|14139.8|14128.8|14141.7|14130.7|14139.4|14128.4|118
1586542500000|2020-04-10 18:15:00|14140.5|14130.7|14140.7|14130.2|14141.7|14130.7|14139.2|14128.2|122
1586542800000|2020-04-10 18:20:00|14141.7|14130.7|14141.5|14130.5|14142.7|14131.7|14139.8|14128.8|185
1586543100000|2020-04-10 18:25:00|14141.6|14130.6|14141|14130|14143.2|14132.2|14140.2|14129.2|236
1586543400000|2020-04-10 18:30:00|14141.2|14130.2|14146|14135|14146.9|14135.9|14140.4|14129.4|244
1586543700000|2020-04-10 18:35:00|14145.9|14134.9|14141.6|14130.6|14147|14136|14141|14130|256
1586544000000|2020-04-10 18:40:00|14141.4|14130.4|14143|14132|14144.7|14133.7|14140.4|14129.4|208
1586544300000|2020-04-10 18:45:00|14143.2|14132.2|14141.7|14130.7|14148|14137|14140.6|14129.6|208
1586544600000|2020-04-10 18:50:00|14141.8|14130.8|14142.7|14131.7|14143.4|14132.4|14139.7|14128.7|259
1586544900000|2020-04-10 18:55:00|14142.5|14131.5|14147.6|14136.6|14148.4|14137.4|14141.8|14130.8|231
1586545200000|2020-04-10 19:00:00|14146.3|14135.3|14145.4|14134.4|14148.1|14137.1|14142.5|14131.5|200
1586545500000|2020-04-10 19:05:00|14145.3|14134.3|14146.1|14135.1|14147.1|14136.1|14142.5|14131.5|174
1586545800000|2020-04-10 19:10:00|14145.4|14134.4|14148.2|14137.2|14150.9|14139.9|14144.9|14133.9|234
1586546100000|2020-04-10 19:15:00|14149.6|14138.6|14149.3|14138.3|14150|14139|14142|14131|251
1586546400000|2020-04-10 19:20:00|14149.4|14138.4|14152.9|14143.7|14154.1|14146.5|14147.2|14136.2|255
1586546700000|2020-04-10 19:25:00|14153.4|14142.5|14141.4|14130.7|14154.6|14144|14137.1|14126.1|237
1586547000000|2020-04-10 19:30:00|14138.8|14130.4|14140.9|14129.9|14147.6|14136.6|14138.6|14127.6|198
1586547300000|2020-04-10 19:35:00|14140.7|14129.7|14138.3|14127.3|14143.3|14132.9|14137.9|14126.9|90
1586547600000|2020-04-10 19:40:00|14138.1|14127.1|14137.9|14126.9|14141.9|14130.9|14137.8|14126.8|81
1586547900000|2020-04-10 19:45:00|14139.1|14128.1|14138.7|14127.7|14141.9|14130.9|14137.9|14126.9|78
1586548200000|2020-04-10 19:50:00|14138.5|14127.5|14139.3|14128.3|14141.7|14134.6|14138.1|14127.1|95
1586548500000|2020-04-10 19:55:00|14138.1|14130.2|14141.7|14130.7|14142.6|14133.1|14136.7|14125.7|163
1586548800000|2020-04-10 20:00:00|14141.3|14130.3|14145.2|14134.2|14147.6|14136.6|14138.7|14129|282
1586549100000|2020-04-10 20:05:00|14144.6|14133.6|14145.7|14134.7|14149.4|14138.4|14139.6|14130|292
1586549400000|2020-04-10 20:10:00|14145.1|14134.1|14146.6|14135.6|14148.7|14137.7|14139.6|14129|363
1586549700000|2020-04-10 20:15:00|14146.8|14135.8|14139.9|14133|14147.6|14136.6|14139.6|14130.4|391
1586550000000|2020-04-10 20:20:00|14139.7|14133.3|14141.4|14130.4|14150|14139|14136.8|14127.7|315
1586550300000|2020-04-10 20:25:00|14141.3|14130.3|14141.6|14130.6|14143.8|14132.8|14136|14126.5|163
1586550600000|2020-04-10 20:30:00|14138.9|14127.9|14135.7|14129.7|14140.6|14130.9|14135.7|14127.1|49
1586550900000|2020-04-10 20:35:00|14137.1|14129.9|14138.3|14127.3|14142|14131.3|14135.7|14126.9|49
1586551200000|2020-04-10 20:40:00|14142|14131|14136.7|14128.6|14142|14131|14136.3|14127.6|50
1586551500000|2020-04-10 20:45:00|14137.5|14128|14138.2|14127.7|14138.6|14128.6|14136.7|14127|59
1586551800000|2020-04-10 20:50:00|14138|14127.2|14139.1|14128.1|14139.4|14128.4|14137.7|14126.8|68
1586552100000|2020-04-10 20:55:00|14139.2|14128.2|14138.9|14127.9|14139.4|14128.4|14138.4|14127.4|34
1586721600000|2020-04-12 20:00:00|14139.4|14127.4|14139.4|14127.4|14139.4|14127.4|14139.4|14127.4|1
1586724600000|2020-04-12 20:50:00|14153.8|14136.8|14158.6|14141.6|14158.6|14141.6|14153.8|14136.8|6
1586724900000|2020-04-12 20:55:00|14158.7|14141.7|14150.4|14133.4|14158.7|14141.7|14150.4|14133.4|30
1586725200000|2020-04-12 21:00:00|14151.2|14134.2|14150.8|14133.8|14157.3|14140.3|14146.3|14129.3|25
1586725500000|2020-04-12 21:05:00|14151.4|14134.4|14157.6|14140.6|14162.7|14145.7|14146.2|14129.2|61
1586725800000|2020-04-12 21:10:00|14155.7|14138.7|14153.9|14136.9|14157.7|14140.7|14138.4|14121.4|113
1586726100000|2020-04-12 21:15:00|14154|14137|14157.7|14140.7|14157.7|14140.7|14153.7|14136.7|41
1586726400000|2020-04-12 21:20:00|14154.1|14137.1|14154.8|14137.8|14157.7|14140.7|14152.9|14135.9|38
1586726700000|2020-04-12 21:25:00|14154|14137|14153.9|14136.9|14156.6|14139.6|14153.8|14136.8|43
1586727000000|2020-04-12 21:30:00|14153.5|14136.5|14157.9|14140.9|14158.6|14141.6|14153.5|14136.5|32
1586727300000|2020-04-12 21:35:00|14158.6|14141.6|14157.9|14140.9|14158.6|14141.6|14153.8|14136.8|74
1586727600000|2020-04-12 21:40:00|14157.3|14140.3|14156.4|14139.4|14157.9|14140.9|14153.9|14136.9|35
1586727900000|2020-04-12 21:45:00|14155.2|14138.2|14154.6|14137.6|14155.2|14138.2|14154.6|14137.6|2
1586728200000|2020-04-12 21:50:00|14155|14138|14154.6|14137.6|14157.9|14140.9|14153.7|14136.7|106
1586728500000|2020-04-12 21:55:00|14154.9|14137.9|14154.8|14137.8|14158|14141|14154.6|14137.6|156
1586728800000|2020-04-12 22:00:00|14154.5|14137.5|14154.3|14137.3|14159|14142|14148.7|14131.7|274
1586729100000|2020-04-12 22:05:00|14156.8|14139.8|14153|14136|14158|14141|14145.1|14128.1|260
1586729400000|2020-04-12 22:10:00|14153.9|14136.9|14147.1|14135.1|14154.2|14137.2|14146.5|14129.5|173
1586729700000|2020-04-12 22:15:00|14150|14138|14149.8|14138.8|14155.3|14144.3|14148.2|14137.2|100
1586730000000|2020-04-12 22:20:00|14149.9|14138.9|14152.7|14141.7|14156.8|14145.8|14149.3|14138.3|164
1586730300000|2020-04-12 22:25:00|14151.8|14140.8|14150.7|14139.7|14152.8|14141.8|14147.5|14136.5|55
1586730600000|2020-04-12 22:30:00|14150.6|14139.6|14149.1|14138.1|14151.3|14140.3|14143.2|14132.2|65
1586730900000|2020-04-12 22:35:00|14149.4|14138.4|14148.2|14137.2|14149.4|14138.4|14142.4|14131.4|50
1586731200000|2020-04-12 22:40:00|14145.5|14134.5|14148.2|14137.2|14148.2|14137.2|14145.5|14134.5|4
1586731500000|2020-04-12 22:45:00|14147|14136|14148.2|14137.2|14148.2|14137.2|14146.1|14135.1|23
1586731800000|2020-04-12 22:50:00|14146.4|14135.4|14147.8|14136.8|14148.2|14137.2|14143|14132|36
1586732100000|2020-04-12 22:55:00|14145.9|14134.9|14147.8|14136.8|14148.7|14137.7|14143.8|14132.8|39
1586732400000|2020-04-12 23:00:00|14146.7|14135.7|14141.4|14130.4|14161.5|14150.5|14140.5|14129.5|340
1586732700000|2020-04-12 23:05:00|14141.6|14130.6|14140|14130.1|14142.4|14131.4|14138.6|14129.5|136
1586733000000|2020-04-12 23:10:00|14140.7|14130.2|14153|14142|14160.6|14149.6|14139|14129.8|238
1586733300000|2020-04-12 23:15:00|14153.4|14142.4|14154.8|14143.8|14155|14144|14141.1|14130.1|110
1586733600000|2020-04-12 23:20:00|14155.2|14144.2|14153.1|14143.9|14156.9|14146.7|14152.7|14142.2|422
1586733900000|2020-04-12 23:25:00|14152.8|14144.6|14148.3|14139|14161.8|14151.4|14145.8|14134.8|468
1586734200000|2020-04-12 23:30:00|14148.2|14138.4|14152.3|14142.9|14153.1|14144|14145.9|14138.1|275
1586734500000|2020-04-12 23:35:00|14152.9|14142.3|14151.4|14143.1|14152.9|14144.6|14150.6|14142.3|195
1586734800000|2020-04-12 23:40:00|14151.7|14143.4|14152.9|14144.6|14153.5|14146|14149.9|14141.8|208
1586735100000|2020-04-12 23:45:00|14152.7|14144.5|14153.5|14146.3|14155.4|14147.3|14151.9|14144.1|140
1586735400000|2020-04-12 23:50:00|14153.7|14146.1|14153.1|14145.6|14155.5|14148.1|14153.1|14145.2|168
1586735700000|2020-04-12 23:55:00|14153.6|14146|14152.7|14146.7|14153.9|14147.5|14151.9|14145.3|149
1586736000000|2020-04-13 00:00:00|14153.1|14146.8|14154.9|14148.9|14155.4|14149|14151.2|14145.2|194
1586736300000|2020-04-13 00:05:00|14155|14149|14152.3|14146.3|14161.2|14152.1|14150.8|14144.2|255
1586736600000|2020-04-13 00:10:00|14152.4|14146.4|14151.2|14143.6|14155.8|14147|14148.7|14142.4|191
1586736900000|2020-04-13 00:15:00|14150|14144|14150.6|14144.2|14152.6|14144.7|14149.9|14143.5|102
1586737200000|2020-04-13 00:20:00|14151.1|14144.4|14160.7|14154.7|14161.7|14155.5|14150.2|14144.3|237
1586737500000|2020-04-13 00:25:00|14160.5|14154.5|14162.1|14156.1|14162.2|14156.2|14157.4|14151.4|167
1586737800000|2020-04-13 00:30:00|14162|14156|14161.4|14155.4|14162.3|14156.3|14160.7|14154.7|130
1586738100000|2020-04-13 00:35:00|14161.5|14155.5|14165.1|14159.1|14165.3|14159.3|14160.6|14154.6|133
1586738400000|2020-04-13 00:40:00|14164.7|14158.7|14173.7|14167.7|14174.9|14168.9|14164.7|14158.7|242
1586738700000|2020-04-13 00:45:00|14173.6|14167.6|14170.8|14164.8|14174.8|14168.8|14170.8|14164.8|216
1586739000000|2020-04-13 00:50:00|14170.9|14164.9|14170.9|14164.9|14172.8|14166.8|14169.5|14164.7|160
1586739300000|2020-04-13 00:55:00|14167.8|14161.8|14168.8|14162.8|14170.7|14164.7|14166.3|14160.3|236
1586739600000|2020-04-13 01:00:00|14168.9|14162.9|14172.1|14166.1|14172.6|14166.6|14167.4|14161.4|162
1586739900000|2020-04-13 01:05:00|14172|14166|14173.1|14167.1|14175.6|14169.6|14170.1|14164.3|177
1586740200000|2020-04-13 01:10:00|14173.2|14167.2|14169.1|14163.1|14173.4|14167.4|14166.9|14160.9|301
1586740500000|2020-04-13 01:15:00|14169.3|14163.3|14167.1|14161.1|14170.3|14164.3|14166.3|14160.3|303
1586740800000|2020-04-13 01:20:00|14166.9|14160.9|14171.1|14165.1|14171.5|14165.5|14166.4|14160.4|210
1586741100000|2020-04-13 01:25:00|14171.2|14165.2|14174.8|14168.8|14175.5|14170|14171.1|14165.1|184
1586741400000|2020-04-13 01:30:00|14174.7|14168.7|14174.1|14168.1|14175.4|14170.6|14172.8|14167|263
1586741700000|2020-04-13 01:35:00|14174.2|14168.2|14170.4|14164.4|14174.3|14169.3|14170.2|14164.2|269
1586742000000|2020-04-13 01:40:00|14170.2|14164.2|14168.9|14162.9|14171.7|14165.7|14168.7|14162.7|133
1586742300000|2020-04-13 01:45:00|14168.7|14162.7|14167.9|14161.9|14169.2|14164.3|14167.2|14161.8|141
1586742600000|2020-04-13 01:50:00|14167.8|14161.8|14170.1|14164.1|14171.4|14165.4|14165.8|14161.7|142
1586742900000|2020-04-13 01:55:00|14170|14164|14170.2|14164.2|14171.3|14165.3|14168.4|14162.4|132
1586743200000|2020-04-13 02:00:00|14170.1|14164.1|14170.5|14164.5|14172.1|14166.1|14169.6|14163.6|159
1586743500000|2020-04-13 02:05:00|14170.9|14164.9|14180.8|14174.8|14181.2|14175.2|14170|14164|257
1586743800000|2020-04-13 02:10:00|14180.7|14174.7|14184.9|14178.9|14185|14179|14179.7|14174.6|184
1586744100000|2020-04-13 02:15:00|14184.5|14178.5|14179.6|14173.6|14184.5|14178.5|14177.8|14173.4|151
1586744400000|2020-04-13 02:20:00|14178.1|14175.1|14174|14171|14179|14175.2|14174|14169.8|223
1586744700000|2020-04-13 02:25:00|14174.6|14171.6|14176.2|14170.2|14176.4|14172.2|14174|14169.8|113
1586745000000|2020-04-13 02:30:00|14175.8|14169.8|14174.3|14168.3|14176.3|14171.9|14172.2|14167.7|176
1586745300000|2020-04-13 02:35:00|14174.1|14168.1|14172.8|14169.8|14174.7|14169.8|14172.2|14167.8|134
1586745600000|2020-04-13 02:40:00|14172.9|14169.9|14174.3|14168.3|14175.8|14170.2|14172.6|14168.1|149
1586745900000|2020-04-13 02:45:00|14174.4|14168.4|14175|14169|14175.3|14170.8|14173.7|14167.9|143
1586746200000|2020-04-13 02:50:00|14174.9|14168.9|14175|14169|14175.3|14169.3|14174.3|14168.3|105
1586746500000|2020-04-13 02:55:00|14175.1|14169.1|14174.8|14168.8|14175.2|14169.2|14173.9|14167.9|72
1586746800000|2020-04-13 03:00:00|14174.7|14168.7|14173.3|14170.3|14174.9|14170.3|14172.3|14167.7|120
1586747100000|2020-04-13 03:05:00|14173.4|14170.4|14172.9|14166.9|14175.2|14170.8|14171.1|14166.5|164
1586747400000|2020-04-13 03:10:00|14172.6|14166.6|14173.8|14167.8|14174.4|14168.8|14171.7|14166.6|122
1586747700000|2020-04-13 03:15:00|14173.6|14167.6|14172.3|14169.3|14173.9|14169.5|14171.9|14166.8|98
1586748000000|2020-04-13 03:20:00|14172.2|14169.2|14172.3|14166.3|14174|14169.5|14171.7|14165.7|102
1586748300000|2020-04-13 03:25:00|14172.5|14166.5|14172.3|14166.3|14173|14168.4|14170.8|14165.9|83
1586748600000|2020-04-13 03:30:00|14172.4|14166.4|14172.4|14166.4|14172.9|14168.4|14171.3|14166.1|80
1586748900000|2020-04-13 03:35:00|14172.3|14166.3|14172.4|14166.4|14173.1|14169|14170.3|14165.9|124
1586749200000|2020-04-13 03:40:00|14172.3|14166.3|14172.2|14166.2|14172.9|14168|14170.5|14165.9|108
1586749500000|2020-04-13 03:45:00|14172.3|14166.3|14172.2|14166.2|14172.8|14168.1|14170.3|14165.8|111
1586749800000|2020-04-13 03:50:00|14172.1|14166.1|14170.1|14167.1|14172.8|14168.3|14169.9|14165.8|101
1586750100000|2020-04-13 03:55:00|14170.2|14167.2|14170.6|14167.6|14172.3|14168|14170.1|14166|90
1586750400000|2020-04-13 04:00:00|14170.7|14167.7|14173.2|14167.2|14173.3|14168.9|14170.5|14166.8|105
1586750700000|2020-04-13 04:05:00|14173.1|14167.1|14172.3|14166.3|14173.4|14168.7|14170.8|14166.2|83
1586751000000|2020-04-13 04:10:00|14170.8|14167.8|14170.4|14167.4|14172.3|14167.9|14170.2|14165.8|89
1586751300000|2020-04-13 04:15:00|14170.6|14167.6|14170.6|14167.6|14172|14167.7|14170.2|14165.9|77
1586751600000|2020-04-13 04:20:00|14170.5|14167.5|14170.3|14167.3|14170.7|14167.7|14169.7|14166.7|90
1586751900000|2020-04-13 04:25:00|14170.2|14167.2|14169.1|14166.1|14171.8|14167.4|14168.6|14164.6|117
1586752200000|2020-04-13 04:30:00|14169|14166|14169|14166|14171|14166.7|14168.5|14164|123
1586752500000|2020-04-13 04:35:00|14169.4|14166.4|14171.4|14165.4|14171.8|14167.3|14169.3|14164.3|137
1586752800000|2020-04-13 04:40:00|14171.3|14165.3|14169.6|14166.6|14171.8|14167.5|14169.6|14165|103
1586753100000|2020-04-13 04:45:00|14169.7|14166.7|14171.5|14165.5|14172.3|14167.7|14169.5|14165|122
1586753400000|2020-04-13 04:50:00|14170.7|14167.7|14170.3|14167.3|14172|14167.8|14170|14165.2|93
1586753700000|2020-04-13 04:55:00|14170|14167|14171.2|14165.2|14171.9|14167.5|14169.7|14165.2|80
1586754000000|2020-04-13 05:00:00|14171.4|14165.4|14171.4|14165.4|14171.9|14167.5|14169.7|14165.2|90
1586754300000|2020-04-13 05:05:00|14171.5|14165.5|14168.3|14165.3|14171.7|14167.3|14168.3|14164|96
1586754600000|2020-04-13 05:10:00|14168.2|14165.2|14168.4|14165.4|14170.1|14166.1|14167.4|14163.7|131
1586754900000|2020-04-13 05:15:00|14168.3|14165.3|14168.6|14165.6|14169.1|14166.1|14168|14165|110
1586755200000|2020-04-13 05:20:00|14168.5|14165.5|14168.4|14165.4|14169.9|14166.2|14168|14163.9|136
1586755500000|2020-04-13 05:25:00|14168.7|14165.7|14168|14165|14168.7|14165.7|14167.8|14164.8|117
1586755800000|2020-04-13 05:30:00|14167.9|14164.9|14168.8|14165.8|14171.2|14166.7|14167.9|14164.3|128
1586756100000|2020-04-13 05:35:00|14168.9|14165.9|14170.2|14167.2|14172.3|14167.6|14168.7|14164.3|157
1586756400000|2020-04-13 05:40:00|14170.3|14167.3|14169.7|14166.7|14171.8|14167.5|14169.6|14164.9|128
1586756700000|2020-04-13 05:45:00|14170.2|14167.2|14171.2|14165.2|14172|14167.3|14169.5|14165|74
1586757000000|2020-04-13 05:50:00|14171.1|14165.1|14173.3|14167.3|14173.3|14168.2|14169.1|14164.5|118
1586757300000|2020-04-13 05:55:00|14173|14167|14170.1|14164.1|14173.1|14167.1|14168.4|14164|215
1586757600000|2020-04-13 06:00:00|14170.2|14164.2|14169.3|14163.3|14170.8|14165.6|14168.1|14163|166
1586757900000|2020-04-13 06:05:00|14169.2|14163.2|14169.6|14163.6|14169.9|14165.1|14166.8|14162.9|227
1586758200000|2020-04-13 06:10:00|14169.5|14163.5|14167.2|14164.2|14169.6|14164.5|14167|14162.9|141
1586758500000|2020-04-13 06:15:00|14167.3|14164.3|14165.6|14162.6|14168.9|14164.8|14165.3|14161.1|195
1586758800000|2020-04-13 06:20:00|14165.5|14162.5|14162.7|14159.7|14166.6|14162.9|14162.5|14158.2|252
1586759100000|2020-04-13 06:25:00|14162.8|14159.8|14160.1|14157.1|14164.9|14160.5|14159.4|14156.3|292
1586759400000|2020-04-13 06:30:00|14160|14157|14160.4|14157.4|14161.8|14157.8|14159.4|14155.1|248
1586759700000|2020-04-13 06:35:00|14160.5|14157.5|14157.5|14151.5|14163.1|14158.5|14156.1|14151.3|305
1586760000000|2020-04-13 06:40:00|14157.7|14151.7|14154.6|14151.6|14159.1|14154.5|14154.4|14150.1|260
1586760300000|2020-04-13 06:45:00|14154.8|14151.8|14155.2|14152.2|14157.5|14153|14154.5|14150.4|225
1586760600000|2020-04-13 06:50:00|14155.1|14152.1|14157.4|14151.4|14157.5|14152.9|14154.7|14150.2|220
1586760900000|2020-04-13 06:55:00|14157.5|14151.5|14155.6|14152.6|14157.5|14152.6|14154.7|14150.4|195
1586761200000|2020-04-13 07:00:00|14155.7|14152.7|14160|14154|14160.8|14157|14155.2|14151.8|273
1586761500000|2020-04-13 07:05:00|14159.9|14153.9|14161.2|14155.2|14161.5|14156.9|14157.8|14153.5|206
1586761800000|2020-04-13 07:10:00|14161.3|14155.3|14160|14154|14161.3|14157.3|14159|14153.1|151
1586762100000|2020-04-13 07:15:00|14160.4|14154.4|14158.1|14152.1|14160.8|14156.2|14157.5|14151.5|170
1586762400000|2020-04-13 07:20:00|14158.2|14152.2|14153.9|14150.9|14158.2|14152.2|14153.7|14149.5|123
1586762700000|2020-04-13 07:25:00|14153.8|14150.8|14155.9|14149.9|14156.6|14152|14153.8|14149.9|153
1586763000000|2020-04-13 07:30:00|14156|14150|14155.6|14149.6|14156.2|14151.6|14153.7|14149.5|129
1586763300000|2020-04-13 07:35:00|14155.7|14149.7|14154.5|14151.5|14155.9|14151.5|14153.7|14149.3|146
1586763600000|2020-04-13 07:40:00|14154.4|14151.4|14158.6|14155.6|14160.2|14155.6|14154.1|14149.8|203
1586763900000|2020-04-13 07:45:00|14158.8|14155.8|14160.1|14157.1|14162.3|14157.8|14158.6|14154.2|210
1586764200000|2020-04-13 07:50:00|14160.2|14157.2|14160.1|14154.1|14161.6|14157.4|14158|14153.3|210
1586764500000|2020-04-13 07:55:00|14159.9|14153.9|14158.7|14155.7|14161.2|14156.4|14157.9|14153.5|229
1586764800000|2020-04-13 08:00:00|14160.3|14154.3|14162.5|14156.5|14162.8|14157.7|14158.6|14153.9|244
1586765100000|2020-04-13 08:05:00|14162.4|14156.4|14163.1|14157.1|14163.4|14159.1|14160.8|14155.7|173
1586765400000|2020-04-13 08:10:00|14162.9|14156.9|14162.9|14156.9|14165.1|14159.1|14162.6|14156.6|197
1586765700000|2020-04-13 08:15:00|14163.1|14157.1|14163|14157|14163.9|14157.9|14162.7|14156.7|139
1586766000000|2020-04-13 08:20:00|14163.1|14157.1|14164.1|14158.1|14165|14159|14162.5|14156.5|170
1586766300000|2020-04-13 08:25:00|14164.2|14158.2|14165.8|14159.8|14166.2|14160.2|14164.1|14158.1|148
1586766600000|2020-04-13 08:30:00|14165.9|14159.9|14164.9|14158.9|14166|14160|14164.5|14158.5|166
1586766900000|2020-04-13 08:35:00|14164.8|14158.8|14164.9|14158.9|14165.1|14160.3|14162.9|14157.8|148
1586767200000|2020-04-13 08:40:00|14164.8|14158.8|14162.1|14159.1|14164.9|14160.3|14162.1|14157.4|154
1586767500000|2020-04-13 08:45:00|14162|14159|14158.7|14152.7|14162.3|14159.2|14155.9|14151.5|154
1586767800000|2020-04-13 08:50:00|14158.6|14152.6|14159.2|14153.2|14160.7|14155.5|14156.8|14152.6|172
1586768100000|2020-04-13 08:55:00|14159.3|14153.3|14157|14154|14159.5|14154.8|14155.7|14151.7|338
1586768400000|2020-04-13 09:00:00|14158.8|14152.8|14158|14152|14159|14154|14155.5|14151.1|180
1586768700000|2020-04-13 09:05:00|14158.3|14152.3|14159.6|14153.6|14160.7|14156|14157.6|14152.3|128
1586769000000|2020-04-13 09:10:00|14159.8|14153.8|14157.4|14154.4|14160.5|14155.9|14156.7|14152.3|155
1586769300000|2020-04-13 09:15:00|14157.5|14154.5|14159|14153|14159.3|14154.8|14157.2|14152.8|91
1586769600000|2020-04-13 09:20:00|14157.5|14154.5|14156|14153|14159.1|14154.6|14155.9|14151|109
1586769900000|2020-04-13 09:25:00|14155.9|14152.9|14157.6|14151.6|14157.7|14153.1|14155.9|14151.3|105
1586770200000|2020-04-13 09:30:00|14157.4|14151.4|14158.3|14152.3|14158.3|14153.9|14155.8|14151.2|139
1586770500000|2020-04-13 09:35:00|14158.2|14152.2|14158.5|14152.5|14159.2|14154.8|14156|14151.5|119
1586770800000|2020-04-13 09:40:00|14159.1|14153.1|14158|14155|14159.5|14155.3|14157.1|14152.4|101
1586771100000|2020-04-13 09:45:00|14157.7|14154.7|14158.8|14152.8|14159.3|14155.1|14157.2|14152.3|117
1586771400000|2020-04-13 09:50:00|14158.7|14152.7|14157.9|14151.9|14159.1|14154.7|14156.6|14151.8|111
1586771700000|2020-04-13 09:55:00|14158|14152|14157.9|14151.9|14158.5|14153.1|14156.1|14151.4|152
1586772000000|2020-04-13 10:00:00|14157.8|14151.8|14158.8|14152.8|14159.1|14154.2|14157.2|14151.8|119
1586772300000|2020-04-13 10:05:00|14158.7|14152.7|14158.3|14152.3|14158.7|14152.7|14157.6|14151.6|143
1586772600000|2020-04-13 10:10:00|14158.2|14152.2|14162.2|14156.2|14163.5|14157.5|14157.8|14151.8|265
1586772900000|2020-04-13 10:15:00|14162.6|14156.6|14163.9|14157.9|14165.2|14159.2|14162|14156|278
1586773200000|2020-04-13 10:20:00|14163.8|14157.8|14163|14157|14164.6|14158.6|14163|14157|234
1586773500000|2020-04-13 10:25:00|14163.2|14157.2|14164|14158|14164.6|14158.6|14162.5|14156.5|228
1586773800000|2020-04-13 10:30:00|14164.1|14158.1|14159.4|14153.4|14164.3|14158.3|14157.8|14153.1|180
1586774100000|2020-04-13 10:35:00|14159.5|14153.5|14155.9|14149.9|14159.5|14154.3|14154.6|14149.6|151
1586774400000|2020-04-13 10:40:00|14155.8|14149.8|14156.7|14150.7|14157|14152|14154.2|14149.8|119
1586774700000|2020-04-13 10:45:00|14156.8|14150.8|14156.3|14150.3|14157|14152.3|14154.6|14150.2|110
1586775000000|2020-04-13 10:50:00|14156.4|14150.4|14156.7|14150.7|14157.3|14152.5|14154.8|14150.3|82
1586775300000|2020-04-13 10:55:00|14156.9|14150.9|14157|14151|14157.1|14152.5|14154.9|14150.2|82
1586775600000|2020-04-13 11:00:00|14157.1|14151.1|14156.8|14150.8|14157.1|14153|14155.2|14150.6|89
1586775900000|2020-04-13 11:05:00|14156.7|14150.7|14157.1|14151.1|14157.4|14152.6|14155.3|14150.7|64
1586776200000|2020-04-13 11:10:00|14157|14151|14158.6|14152.6|14160.3|14155.6|14155.4|14150.9|149
1586776500000|2020-04-13 11:15:00|14158.4|14152.4|14158.7|14152.7|14159.1|14154.6|14156.8|14152.2|127
1586776800000|2020-04-13 11:20:00|14158.6|14152.6|14155.9|14149.9|14159|14154.1|14154.1|14149.7|203
1586777100000|2020-04-13 11:25:00|14156|14150|14156.8|14150.8|14157.5|14151.5|14156|14150|220
1586777400000|2020-04-13 11:30:00|14156.9|14150.9|14157.5|14151.5|14158.1|14153|14155.8|14149.8|214
1586777700000|2020-04-13 11:35:00|14157.6|14151.6|14156.2|14150.2|14158.3|14152.3|14154.3|14149.9|201
1586778000000|2020-04-13 11:40:00|14156.3|14150.3|14155.7|14152.7|14157.2|14152.9|14155.1|14150.2|153
1586778300000|2020-04-13 11:45:00|14155.6|14152.6|14156.9|14150.9|14158.3|14154|14154.5|14149.6|214
1586778600000|2020-04-13 11:50:00|14157|14151|14152.9|14149.9|14157.1|14152.4|14152.8|14148.2|192
1586778900000|2020-04-13 11:55:00|14153|14150|14153.3|14150.3|14155.5|14150.7|14152.6|14148.3|209
1586779200000|2020-04-13 12:00:00|14153.5|14150.5|14158.8|14152.8|14160.5|14154.5|14153.5|14148.7|531
1586779500000|2020-04-13 12:05:00|14159|14153|14159.9|14153.9|14160.5|14154.5|14158.4|14152.4|295
1586779800000|2020-04-13 12:10:00|14159.8|14153.8|14160.1|14154.1|14160.4|14154.4|14159.2|14153.2|260
1586780100000|2020-04-13 12:15:00|14160|14154|14159.6|14153.6|14160.7|14154.7|14159.3|14153.3|288
1586780400000|2020-04-13 12:20:00|14159.5|14153.5|14160.4|14154.4|14162.4|14156.4|14159.4|14153.4|289
1586780700000|2020-04-13 12:25:00|14160.6|14154.6|14160.1|14154.1|14160.9|14154.9|14159.4|14153.4|345
1586781000000|2020-04-13 12:30:00|14160|14154|14156.3|14150.3|14160.5|14154.5|14155.9|14149.9|368
1586781300000|2020-04-13 12:35:00|14155.7|14149.7|14156.5|14150.5|14157.8|14151.8|14155.7|14149.7|296
1586781600000|2020-04-13 12:40:00|14156.6|14150.6|14159.8|14153.8|14160.7|14154.7|14156.3|14150.3|245
1586781900000|2020-04-13 12:45:00|14160|14154|14156.6|14150.6|14160.1|14154.1|14155.4|14149.4|410
1586782200000|2020-04-13 12:50:00|14156.5|14150.5|14156.5|14150.5|14157.7|14151.7|14155.8|14149.8|339
1586782500000|2020-04-13 12:55:00|14157.1|14151.1|14159.8|14153.8|14160|14154|14156|14150|251
1586782800000|2020-04-13 13:00:00|14159.7|14153.7|14159.7|14153.7|14160|14154|14159|14153|140
1586783100000|2020-04-13 13:05:00|14159.8|14153.8|14158.9|14152.9|14160.1|14155|14158|14152.6|150
1586783400000|2020-04-13 13:10:00|14158.8|14152.8|14157.7|14151.7|14158.9|14152.9|14156.8|14150.8|162
1586783700000|2020-04-13 13:15:00|14157.5|14151.5|14157.4|14151.4|14158.1|14152.1|14156.4|14150.4|234
1586784000000|2020-04-13 13:20:00|14157.5|14151.5|14159|14153|14159.6|14154.6|14156.1|14151.1|189
1586784300000|2020-04-13 13:25:00|14158.9|14152.9|14164.7|14158.7|14164.7|14158.9|14157.7|14151.7|323
1586784600000|2020-04-13 13:30:00|14164.6|14158.6|14164.9|14158.9|14165.4|14160.7|14162.5|14158.1|273
1586784900000|2020-04-13 13:35:00|14165.1|14159.1|14160.8|14154.8|14167.5|14163.1|14158.9|14152.9|593
1586785200000|2020-04-13 13:40:00|14160.6|14154.6|14167|14164|14168.7|14164.2|14160.2|14154.2|499
1586785500000|2020-04-13 13:45:00|14166.9|14163.9|14165.8|14159.8|14168|14163.9|14163.7|14159.4|514
1586785800000|2020-04-13 13:50:00|14165.7|14159.7|14160.9|14154.9|14165.9|14159.9|14159.1|14153.1|619
1586786100000|2020-04-13 13:55:00|14161.2|14155.2|14162.7|14156.7|14163.6|14157.6|14159|14153|616
1586786400000|2020-04-13 14:00:00|14162.6|14156.6|14162|14156|14163.1|14157.1|14160.8|14154.8|362
1586786700000|2020-04-13 14:05:00|14161.9|14155.9|14159.6|14153.6|14162.7|14156.7|14158.6|14152.6|482
1586787000000|2020-04-13 14:10:00|14159.5|14153.5|14156.7|14150.7|14160.1|14155.5|14156.5|14150.5|494
1586787300000|2020-04-13 14:15:00|14156.8|14150.8|14155.8|14149.8|14160.1|14154.1|14155.7|14149.7|464
1586787600000|2020-04-13 14:20:00|14155.9|14149.9|14157.4|14151.4|14157.7|14151.7|14155.4|14149.4|311
1586787900000|2020-04-13 14:25:00|14157.5|14151.5|14157.7|14151.7|14157.9|14153.5|14156.2|14150.8|162
1586788200000|2020-04-13 14:30:00|14157.8|14151.8|14157.3|14151.3|14158.4|14153.8|14155.5|14149.5|277
1586788500000|2020-04-13 14:35:00|14157.2|14151.2|14156.5|14150.5|14157.8|14152|14153.3|14148|520
1586788800000|2020-04-13 14:40:00|14156.4|14150.4|14156.6|14150.6|14157.4|14151.4|14155|14149|544
1586789100000|2020-04-13 14:45:00|14156.7|14150.7|14156.9|14150.9|14157.3|14151.3|14154.9|14148.9|472
1586789400000|2020-04-13 14:50:00|14156.8|14150.8|14158.1|14152.1|14158.4|14154|14153.4|14148.9|450
1586789700000|2020-04-13 14:55:00|14157.9|14151.9|14160.8|14154.8|14161|14155.8|14155.5|14150.7|519
1586790000000|2020-04-13 15:00:00|14160.7|14154.7|14158|14152|14161.9|14157.3|14155.3|14150.5|558
1586790300000|2020-04-13 15:05:00|14158.1|14152.1|14158.6|14152.6|14159.9|14153.9|14157.2|14151.2|385
1586790600000|2020-04-13 15:10:00|14158.5|14152.5|14157.4|14151.4|14159|14153|14157.2|14151.2|335
1586790900000|2020-04-13 15:15:00|14157.5|14151.5|14157.2|14151.2|14157.7|14152.8|14155.8|14149.9|269
1586791200000|2020-04-13 15:20:00|14157.1|14151.1|14154.8|14151.8|14157.7|14152.9|14154.3|14150.3|232
1586791500000|2020-04-13 15:25:00|14154.7|14151.7|14153.5|14150.5|14156.2|14151.8|14152.9|14148.2|253
1586791800000|2020-04-13 15:30:00|14153.4|14150.4|14155.7|14149.7|14156.1|14150.4|14153.4|14148.9|224
1586792100000|2020-04-13 15:35:00|14155.8|14149.8|14154.8|14148.8|14156.5|14151.5|14153.9|14148.7|282
1586792400000|2020-04-13 15:40:00|14154.9|14148.9|14152.9|14149.9|14155.3|14150.7|14152.9|14148.3|132
1586792700000|2020-04-13 15:45:00|14153|14150|14151.9|14148.9|14154.3|14150.1|14151.3|14147.1|175
1586793000000|2020-04-13 15:50:00|14151.8|14148.8|14154.4|14148.4|14154.8|14150|14151.7|14147.8|217
1586793300000|2020-04-13 15:55:00|14154.3|14148.3|14154.7|14148.7|14154.8|14149.8|14151.1|14147|242
1586793600000|2020-04-13 16:00:00|14154.4|14148.4|14154.2|14148.2|14154.9|14150.4|14152.8|14148.1|134
1586793900000|2020-04-13 16:05:00|14154.3|14148.3|14154.2|14148.2|14155|14150.4|14152.8|14148|103
1586794200000|2020-04-13 16:10:00|14154.1|14148.1|14153.4|14147.4|14154.8|14149.8|14151.9|14147.3|168
1586794500000|2020-04-13 16:15:00|14153.6|14147.6|14154.2|14148.2|14154.4|14149.5|14151.3|14147.3|174
1586794800000|2020-04-13 16:20:00|14154.3|14148.3|14152.6|14149.6|14154.5|14150|14152.5|14147.8|188
1586795100000|2020-04-13 16:25:00|14152.7|14149.7|14153.9|14147.9|14154.1|14149.7|14152.2|14147.7|97
1586795400000|2020-04-13 16:30:00|14153.8|14147.8|14154.1|14148.1|14154.6|14150.2|14152.2|14147.8|185
1586795700000|2020-04-13 16:35:00|14154|14148|14154.3|14148.3|14154.5|14149.6|14152.6|14147.9|176
1586796000000|2020-04-13 16:40:00|14154.2|14148.2|14154.4|14148.4|14154.9|14150|14152.4|14147.9|202
1586796300000|2020-04-13 16:45:00|14154.7|14148.7|14154|14148|14154.7|14148.7|14153.2|14147.2|204
1586796600000|2020-04-13 16:50:00|14154.1|14148.1|14154|14148|14154.7|14148.7|14153.4|14147.4|210
1586796900000|2020-04-13 16:55:00|14154.1|14148.1|14154.3|14148.3|14154.5|14148.5|14153.6|14147.6|236
1586797200000|2020-04-13 17:00:00|14154.5|14148.5|14154.1|14148.1|14155.1|14150.3|14152.6|14147.8|198
1586797500000|2020-04-13 17:05:00|14154.2|14148.2|14154.1|14148.1|14154.6|14149.9|14152.4|14147.9|181
1586797800000|2020-04-13 17:10:00|14154.2|14148.2|14153.9|14147.9|14154.6|14149.8|14152.5|14147.8|141
1586798100000|2020-04-13 17:15:00|14154|14148|14154.2|14148.2|14154.5|14149.7|14151.8|14147.1|138
1586798400000|2020-04-13 17:20:00|14154|14148|14153.9|14147.9|14154.4|14149.7|14152|14147.7|164
1586798700000|2020-04-13 17:25:00|14154|14148|14154.5|14148.5|14154.7|14148.7|14153.7|14147.7|144
1586799000000|2020-04-13 17:30:00|14154.6|14148.6|14154.2|14148.2|14154.8|14149.9|14152.3|14148.1|129
1586799300000|2020-04-13 17:35:00|14154.1|14148.1|14153.7|14147.7|14154.5|14149.2|14152.2|14147.2|192
1586799600000|2020-04-13 17:40:00|14153.8|14147.8|14153.5|14147.5|14154.3|14149.4|14152.2|14147.5|192
1586799900000|2020-04-13 17:45:00|14153.6|14147.6|14152.7|14146.7|14153.7|14149|14149.3|14144.7|320
1586800200000|2020-04-13 17:50:00|14152.8|14146.8|14152|14146|14153.9|14149|14151.4|14145.4|315
1586800500000|2020-04-13 17:55:00|14151.9|14145.9|14151.6|14145.6|14152.4|14146.4|14151|14145|400
1586800800000|2020-04-13 18:00:00|14151.7|14145.7|14151.5|14145.5|14152.1|14147.1|14149.6|14145|284
1586801100000|2020-04-13 18:05:00|14150|14147|14151.4|14145.4|14152|14147.3|14149.6|14145.1|279
1586801400000|2020-04-13 18:10:00|14151.8|14145.8|14152.4|14146.4|14152.8|14147.2|14150|14145.1|232
1586801700000|2020-04-13 18:15:00|14152.2|14146.2|14152.1|14146.1|14153|14147.7|14150.5|14145.7|193
1586802000000|2020-04-13 18:20:00|14152|14146|14152.1|14146.1|14153|14148.5|14150.3|14145.8|192
1586802300000|2020-04-13 18:25:00|14152|14146|14151.8|14145.8|14152.9|14148.2|14150.9|14145.5|177
1586802600000|2020-04-13 18:30:00|14151.9|14145.9|14151.7|14145.7|14152.2|14147.7|14150.2|14145.5|146
1586802900000|2020-04-13 18:35:00|14151.8|14145.8|14152.2|14146.2|14152.6|14148.1|14150.6|14145.5|170
1586803200000|2020-04-13 18:40:00|14152.3|14146.3|14151.7|14145.7|14152.5|14148|14150.1|14145.4|141
1586803500000|2020-04-13 18:45:00|14151.6|14145.6|14152.1|14146.1|14152.9|14146.9|14151.5|14145.5|228
1586803800000|2020-04-13 18:50:00|14152.2|14146.2|14152.2|14146.2|14152.6|14147.8|14150.4|14145.7|181
1586804100000|2020-04-13 18:55:00|14152.1|14146.1|14150.8|14144.8|14152.5|14147.9|14150.2|14144.6|198
1586804400000|2020-04-13 19:00:00|14150.7|14144.7|14151.1|14145.1|14151.6|14146.8|14149.4|14144.5|243
1586804700000|2020-04-13 19:05:00|14150.9|14144.9|14151.6|14145.6|14152.1|14147.4|14149.9|14144.8|247
1586805000000|2020-04-13 19:10:00|14151.5|14145.5|14153.4|14147.4|14153.8|14148.2|14151.1|14145.4|215
1586805300000|2020-04-13 19:15:00|14153.3|14147.3|14153.5|14147.5|14153.9|14147.9|14152.7|14146.7|191
1586805600000|2020-04-13 19:20:00|14153.6|14147.6|14153.5|14147.5|14153.9|14148.9|14151.8|14147|189
1586805900000|2020-04-13 19:25:00|14153.4|14147.4|14154|14148|14154.4|14148.4|14153.4|14147.4|245
1586806200000|2020-04-13 19:30:00|14153.9|14147.9|14152.3|14146.3|14154.5|14148.5|14151.4|14145.4|269
1586806500000|2020-04-13 19:35:00|14152.4|14146.4|14152.1|14146.1|14152.9|14146.9|14151.6|14145.6|171
1586806800000|2020-04-13 19:40:00|14152|14146|14151.5|14145.5|14152.9|14147.3|14150.3|14145.3|186
1586807100000|2020-04-13 19:45:00|14151.7|14145.7|14151.8|14145.8|14152.1|14146.1|14151|14145|206
1586807400000|2020-04-13 19:50:00|14152|14146|14154|14148|14155|14149|14151.9|14145.9|247
1586807700000|2020-04-13 19:55:00|14153.9|14147.9|14153.2|14147.2|14154.4|14148.4|14152.8|14146.8|187
1586808000000|2020-04-13 20:00:00|14152.9|14146.9|14153.1|14147.1|14153.8|14148.7|14151.5|14146.3|118
1586808300000|2020-04-13 20:05:00|14153.2|14147.2|14153.5|14147.5|14154.1|14148.7|14151.4|14146.3|105
1586808600000|2020-04-13 20:10:00|14153.6|14147.6|14152.8|14146.8|14154.1|14148.7|14151.4|14146.8|90
1586808900000|2020-04-13 20:15:00|14153.1|14147.1|14153.4|14147.4|14154|14148.6|14151.6|14146.7|67
1586809200000|2020-04-13 20:20:00|14153.3|14147.3|14153.3|14147.3|14154|14148.6|14151.5|14147|92
1586809500000|2020-04-13 20:25:00|14153.5|14147.5|14153.6|14147.6|14154.3|14148.6|14151.6|14146.3|120
1586809800000|2020-04-13 20:30:00|14153.7|14147.7|14152.7|14146.7|14154|14148|14152|14146|122
1586810100000|2020-04-13 20:35:00|14152.9|14146.9|14153.2|14147.2|14153.4|14148.4|14151.4|14146.3|67
1586810400000|2020-04-13 20:40:00|14153.1|14147.1|14153.4|14147.4|14153.8|14148.4|14151.4|14145.7|146
1586810700000|2020-04-13 20:45:00|14152.9|14146.9|14153.4|14147.4|14153.8|14147.8|14151.8|14145.8|138
1586811000000|2020-04-13 20:50:00|14153.3|14147.3|14154.1|14145.9|14155|14147.8|14152.4|14145.9|101
1586811300000|2020-04-13 20:55:00|14153.2|14146.7|14160.5|14151.4|14161|14153|14153.2|14145.6|226
1586811600000|2020-04-13 21:00:00|14160.3|14151.6|14161.6|14150.6|14166.6|14155.6|14159.3|14150.4|39
1586811900000|2020-04-13 21:05:00|14160.8|14149.8|14162.5|14151.5|14166.2|14156.7|14159.8|14148.8|81
1586812200000|2020-04-13 21:10:00|14163.5|14152.5|14161.7|14150.7|14166.5|14156.7|14159.9|14148.9|96
1586812500000|2020-04-13 21:15:00|14161.8|14150.8|14162.1|14151.1|14163.2|14152.2|14161.6|14150.6|90
1586812800000|2020-04-13 21:20:00|14161.7|14150.7|14162.1|14151.1|14163.2|14152.2|14160.9|14149.9|99
1586813100000|2020-04-13 21:25:00|14160.2|14149.2|14162.8|14151.8|14163|14152|14160.2|14149.2|111
1586813400000|2020-04-13 21:30:00|14163.1|14152.1|14162.2|14151.2|14163.3|14152.5|14160|14149|140
1586813700000|2020-04-13 21:35:00|14161.6|14151.7|14162.6|14151.6|14163.1|14152.1|14160.8|14149.8|119
1586814000000|2020-04-13 21:40:00|14162.4|14151.4|14162.8|14151.8|14163.4|14152.4|14161|14150|117
1586814300000|2020-04-13 21:45:00|14163.6|14152.6|14162.5|14151.5|14163.6|14152.6|14161.3|14150.3|114
1586814600000|2020-04-13 21:50:00|14162|14151|14162.9|14151.9|14163.2|14152.3|14161.6|14150.6|111
1586814900000|2020-04-13 21:55:00|14162.7|14151.7|14162.6|14151.6|14163.6|14152.6|14161.9|14150.9|125
1586815200000|2020-04-13 22:00:00|14162.7|14151.7|14162.7|14151.7|14163.8|14152.8|14160.4|14149.4|151
1586815500000|2020-04-13 22:05:00|14163.4|14152.4|14161.5|14150.5|14163.5|14152.5|14161.5|14150.5|106
1586815800000|2020-04-13 22:10:00|14161.6|14150.6|14162.5|14151.5|14163.5|14152.5|14161.5|14150.5|99
1586816100000|2020-04-13 22:15:00|14163.2|14152.2|14161.5|14150.5|14166.1|14155.5|14156.7|14147.4|360
1586816400000|2020-04-13 22:20:00|14160.5|14149.5|14158.6|14151.4|14165.1|14156.6|14157.5|14148|591
1586816700000|2020-04-13 22:25:00|14158.5|14151.5|14162.3|14154|14163.9|14156|14158|14148.5|310
1586817000000|2020-04-13 22:30:00|14162.2|14154.8|14161.4|14155.4|14163.7|14155.6|14158.3|14148.6|508
1586817300000|2020-04-13 22:35:00|14161.9|14153.8|14162.6|14153.8|14164.5|14156.2|14159.6|14150.8|199
1586817600000|2020-04-13 22:40:00|14162.7|14153.9|14162.7|14155.4|14164.3|14156.3|14158.8|14150.4|284
1586817900000|2020-04-13 22:45:00|14163.1|14154.2|14161.6|14155.5|14164.8|14156.3|14160.2|14151|203
1586818200000|2020-04-13 22:50:00|14161.5|14155.4|14162.7|14152.7|14163.9|14155.9|14157.8|14148.8|336
1586818500000|2020-04-13 22:55:00|14163.9|14152.9|14158.5|14148.7|14164.2|14154.8|14154|14146.6|319
1586818800000|2020-04-13 23:00:00|14157.7|14148.4|14155.4|14148.3|14157.8|14150.8|14155.1|14146.7|150
1586819100000|2020-04-13 23:05:00|14155.3|14148.5|14155.9|14149.1|14157.8|14149.5|14154.7|14147.1|153
1586819400000|2020-04-13 23:10:00|14155.4|14149.2|14156|14148.7|14157.2|14149.7|14155.4|14147.6|124
1586819700000|2020-04-13 23:15:00|14155.9|14148.6|14156.6|14150.5|14156.8|14150.6|14155.3|14147.9|153
1586820000000|2020-04-13 23:20:00|14156.8|14150.6|14156.5|14150.5|14157|14151|14156.3|14150.2|68
1586820300000|2020-04-13 23:25:00|14156.4|14150.4|14154|14148|14157.3|14151.3|14153.6|14146.8|154
1586820600000|2020-04-13 23:30:00|14154.2|14148.1|14154.1|14148.1|14156.1|14150.1|14153.1|14146.5|236
1586820900000|2020-04-13 23:35:00|14154.2|14148.2|14152.8|14146.8|14156.2|14149.2|14152|14146|203
1586821200000|2020-04-13 23:40:00|14152.7|14146.7|14151.9|14145.9|14153|14147|14151.6|14145.6|109
1586821500000|2020-04-13 23:45:00|14151.8|14145.8|14149.6|14143.6|14152.8|14147.8|14149.2|14143.2|155
1586821800000|2020-04-13 23:50:00|14149.7|14143.7|14148.3|14145.3|14150.3|14145.5|14147.5|14143|127
1586822100000|2020-04-13 23:55:00|14149.8|14143.8|14151.8|14145.8|14151.8|14147.3|14147.5|14142.9|125
1586822400000|2020-04-14 00:00:00|14152.1|14146.1|14148.1|14145.1|14152.9|14146.9|14147.6|14143|175
1586822700000|2020-04-14 00:05:00|14148|14145|14148.2|14145.2|14149.8|14145.3|14146.7|14142.5|193
1586823000000|2020-04-14 00:10:00|14148|14145|14154.4|14148.4|14155.9|14149.9|14147.5|14143|284
1586823300000|2020-04-14 00:15:00|14154.5|14148.5|14153.3|14147.3|14155.3|14149.3|14153|14147|231
1586823600000|2020-04-14 00:20:00|14153.2|14147.2|14155|14149|14155.1|14149.1|14151.3|14146.5|144
1586823900000|2020-04-14 00:25:00|14154.9|14148.9|14155.2|14149.2|14156.2|14150.2|14154.7|14148.7|166
1586824200000|2020-04-14 00:30:00|14155.4|14149.4|14155.8|14149.8|14156.6|14151.5|14154.3|14149.2|170
1586824500000|2020-04-14 00:35:00|14155|14149|14155.9|14149.9|14156.7|14150.7|14153.8|14147.8|282
1586824800000|2020-04-14 00:40:00|14155.7|14149.7|14155.7|14149.7|14156|14151.3|14153.9|14148.8|179
1586825100000|2020-04-14 00:45:00|14155.6|14149.6|14155.4|14152.4|14157.3|14152.4|14154.2|14148.8|158
1586825400000|2020-04-14 00:50:00|14156.2|14150.2|14154.8|14151.8|14159.2|14154.9|14153.1|14148.7|289
1586825700000|2020-04-14 00:55:00|14154.9|14151.9|14154.3|14148.3|14157.5|14152.3|14153.9|14147.9|254
1586826000000|2020-04-14 01:00:00|14154.2|14148.2|14161.2|14155.2|14162.9|14156.9|14153.7|14147.7|465
1586826300000|2020-04-14 01:05:00|14161.3|14155.3|14161|14155|14164.4|14159.9|14158.7|14153.9|224
1586826600000|2020-04-14 01:10:00|14160.9|14154.9|14160.2|14154.2|14161.1|14156.5|14156.8|14150.8|315
1586826900000|2020-04-14 01:15:00|14158.8|14155.8|14159.6|14156.6|14163.5|14158.4|14158.1|14154|403
1586827200000|2020-04-14 01:20:00|14159.4|14156.4|14158.6|14155.6|14161.7|14157.2|14156.6|14152.1|292
1586827500000|2020-04-14 01:25:00|14158.8|14155.8|14159.3|14156.3|14161.9|14157.4|14157.8|14153.2|269
1586827800000|2020-04-14 01:30:00|14159.4|14156.4|14152.5|14146.5|14161.1|14156.6|14149.4|14145.2|415
1586828100000|2020-04-14 01:35:00|14152.4|14146.4|14153.4|14147.4|14153.9|14148.8|14146.5|14142|445
1586828400000|2020-04-14 01:40:00|14153.3|14147.3|14151.8|14145.8|14156.1|14150.1|14149.9|14145.2|410
1586828700000|2020-04-14 01:45:00|14151.7|14145.7|14146.8|14143.8|14151.8|14147.5|14146.6|14142.5|315
1586829000000|2020-04-14 01:50:00|14146.7|14143.7|14146.4|14143.4|14150.7|14145.4|14145.7|14141.5|322
1586829300000|2020-04-14 01:55:00|14146.3|14143.3|14150.1|14144.1|14150.3|14144.3|14144.3|14141.3|272
1586829600000|2020-04-14 02:00:00|14150.2|14144.2|14148.3|14145.3|14150.3|14145.4|14145|14140.5|325
1586829900000|2020-04-14 02:05:00|14148.1|14145.1|14153.2|14147.2|14153.5|14147.5|14148.1|14144.1|299
1586830200000|2020-04-14 02:10:00|14153.7|14147.7|14153.8|14147.8|14155.6|14149.6|14151.9|14145.9|318
1586830500000|2020-04-14 02:15:00|14153.5|14147.5|14155.1|14149.1|14156|14150|14152|14146|231
1586830800000|2020-04-14 02:20:00|14155.2|14149.2|14155.4|14149.4|14155.8|14149.8|14151.9|14145.9|235
1586831100000|2020-04-14 02:25:00|14155.5|14149.5|14152.9|14149.9|14156.5|14150.5|14152.9|14148.1|213
1586831400000|2020-04-14 02:30:00|14154.2|14148.2|14148.5|14142.5|14154.3|14149.7|14146.8|14141.7|375
1586831700000|2020-04-14 02:35:00|14148.6|14142.6|14145.2|14142.2|14149.7|14144.7|14145.2|14141.4|334
1586832000000|2020-04-14 02:40:00|14145.3|14142.3|14148.7|14142.7|14149.7|14143.8|14144.2|14139.8|303
1586832300000|2020-04-14 02:45:00|14148.6|14142.6|14149.3|14143.3|14151.9|14147.3|14147.9|14142.3|198
1586832600000|2020-04-14 02:50:00|14149.4|14143.4|14148.8|14142.8|14150.1|14144.1|14146.3|14140.3|285
1586832900000|2020-04-14 02:55:00|14148.9|14142.9|14144.3|14141.3|14149|14143.9|14143.6|14139.3|211
1586833200000|2020-04-14 03:00:00|14144.2|14141.2|14143.4|14140.4|14144.5|14141.5|14143|14140|162
1586833500000|2020-04-14 03:05:00|14143.3|14140.3|14143.3|14140.3|14145.9|14141.7|14143|14139|211
1586833800000|2020-04-14 03:10:00|14143.4|14140.4|14145.7|14139.7|14145.7|14140.6|14143|14139.1|125
1586834100000|2020-04-14 03:15:00|14145.8|14139.8|14146.5|14140.5|14147.6|14141.6|14145.4|14139.4|266
1586834400000|2020-04-14 03:20:00|14146.4|14140.4|14147.2|14141.2|14147.9|14141.9|14145.8|14139.8|117
1586834700000|2020-04-14 03:25:00|14147.1|14141.1|14146.3|14140.3|14147.9|14141.9|14145.7|14139.7|133
1586835000000|2020-04-14 03:30:00|14146.4|14140.4|14145.4|14139.4|14146.4|14140.4|14145.2|14139.2|75
1586835300000|2020-04-14 03:35:00|14145.2|14139.2|14146.5|14140.5|14146.8|14140.8|14145.2|14139.2|78
1586835600000|2020-04-14 03:40:00|14146.3|14140.3|14147.8|14141.8|14148.3|14143.3|14146.2|14140.3|122
1586835900000|2020-04-14 03:45:00|14147.9|14141.9|14147.5|14141.5|14147.9|14143.5|14145.7|14141.3|117
1586836200000|2020-04-14 03:50:00|14147.6|14141.6|14147.7|14141.7|14148|14143.4|14145.6|14141.4|139
1586836500000|2020-04-14 03:55:00|14147.4|14141.4|14147.5|14141.5|14148.6|14144.1|14145.6|14141.1|189
1586836800000|2020-04-14 04:00:00|14147.4|14141.4|14144.6|14141.6|14147.9|14143.3|14144.3|14140.1|173
1586837100000|2020-04-14 04:05:00|14144.7|14141.7|14143.6|14140.6|14146.7|14142.4|14143.5|14139|107
1586837400000|2020-04-14 04:10:00|14145|14139|14143.4|14140.4|14145.2|14140.7|14143|14138.9|86
1586837700000|2020-04-14 04:15:00|14143.5|14140.5|14143.4|14140.4|14144.9|14140.7|14142.9|14138.8|119
1586838000000|2020-04-14 04:20:00|14143.5|14140.5|14143.6|14140.6|14143.8|14140.8|14143.1|14140.1|69
1586838300000|2020-04-14 04:25:00|14143.4|14140.4|14143.4|14140.4|14145.4|14140.9|14143.2|14138.8|90
1586838600000|2020-04-14 04:30:00|14143.5|14140.5|14143.5|14140.5|14144.4|14140.9|14142.8|14138.4|74
1586838900000|2020-04-14 04:35:00|14143.6|14140.6|14143.7|14140.7|14143.8|14140.8|14143.2|14140.2|70
1586839200000|2020-04-14 04:40:00|14143.6|14140.6|14146.5|14140.5|14146.8|14142.3|14143.5|14139.9|99
1586839500000|2020-04-14 04:45:00|14145.2|14142.2|14149.2|14143.2|14150|14145.2|14145.1|14140|218
1586839800000|2020-04-14 04:50:00|14149|14143|14149.7|14143.7|14150.5|14145.6|14148.2|14142.5|188
1586840100000|2020-04-14 04:55:00|14149.6|14143.6|14149.7|14143.7|14150|14144|14148.6|14142.6|171
1586840400000|2020-04-14 05:00:00|14149.4|14143.4|14149.7|14146.7|14151.5|14146.8|14148.5|14143.3|207
1586840700000|2020-04-14 05:05:00|14149.8|14146.8|14153.7|14150.7|14155.2|14150.8|14149.1|14144.2|238
1586841000000|2020-04-14 05:10:00|14153.6|14150.6|14154.5|14148.5|14154.9|14151.3|14152.3|14147.9|168
1586841300000|2020-04-14 05:15:00|14154.6|14148.6|14152|14149|14154.6|14149.9|14151.7|14147.7|164
1586841600000|2020-04-14 05:20:00|14151.9|14148.9|14152.8|14149.8|14154.3|14149.9|14151.8|14147.7|158
1586841900000|2020-04-14 05:25:00|14152.7|14149.7|14151.2|14148.2|14152.8|14149.8|14150.6|14147.6|122
1586842200000|2020-04-14 05:30:00|14150.9|14147.9|14151.6|14148.6|14154|14149.7|14150.7|14146.4|332
1586842500000|2020-04-14 05:35:00|14151.3|14148.3|14153|14147|14153.9|14149.5|14151|14146.7|370
1586842800000|2020-04-14 05:40:00|14153.1|14147.1|14153.8|14147.8|14154.1|14149.5|14151.4|14146.9|307
1586843100000|2020-04-14 05:45:00|14153.7|14147.7|14152.8|14149.8|14154.4|14150|14152.5|14147.7|122
1586843400000|2020-04-14 05:50:00|14152.9|14149.9|14153.8|14150.8|14155.4|14151.2|14152.6|14148.6|168
1586843700000|2020-04-14 05:55:00|14153.4|14150.4|14157.1|14154.1|14158.5|14154.3|14153|14149.7|339
1586844000000|2020-04-14 06:00:00|14157|14154|14155.6|14152.6|14157.9|14154.9|14154.6|14151.1|319
1586844300000|2020-04-14 06:05:00|14155.5|14152.5|14166.2|14163.2|14167.1|14163.2|14155.4|14151.2|300
1586844600000|2020-04-14 06:10:00|14166.1|14163.1|14163.5|14160.5|14167.1|14163.1|14162.7|14158.2|349
1586844900000|2020-04-14 06:15:00|14163.6|14160.6|14165.6|14159.6|14167.4|14163.4|14162.1|14157.9|307
1586845200000|2020-04-14 06:20:00|14165.7|14159.7|14170.7|14167.7|14171.9|14167.7|14164.2|14159.3|314
1586845500000|2020-04-14 06:25:00|14170.6|14167.6|14170.3|14167.3|14175.3|14170.4|14168.9|14164|376
1586845800000|2020-04-14 06:30:00|14170.2|14167.2|14169.7|14166.7|14171.5|14168.2|14168.4|14164.9|246
1586846100000|2020-04-14 06:35:00|14169.6|14166.6|14168.3|14165.3|14171.5|14167.3|14168.1|14163.8|266
1586846400000|2020-04-14 06:40:00|14168.2|14165.2|14172.5|14169.5|14174.1|14169.9|14168.2|14164|274
1586846700000|2020-04-14 06:45:00|14172.6|14169.6|14173|14170|14174.9|14171.3|14171.8|14167.5|305
1586847000000|2020-04-14 06:50:00|14172.9|14169.9|14172.1|14169.1|14175|14170.6|14171.9|14168.1|225
1586847300000|2020-04-14 06:55:00|14172|14169|14168|14165|14172.3|14169.3|14167.6|14164.6|244
1586847600000|2020-04-14 07:00:00|14168.2|14165.2|14167|14164|14171.4|14167.2|14166.8|14163.8|287
1586847900000|2020-04-14 07:05:00|14167.1|14164.1|14165.1|14162.1|14168|14165|14164.8|14161.8|317
1586848200000|2020-04-14 07:10:00|14165.2|14162.2|14165.9|14162.9|14168.2|14165.2|14165|14162|319
1586848500000|2020-04-14 07:15:00|14166.1|14163.1|14165|14162|14167.2|14164.2|14164.9|14161.9|321
1586848800000|2020-04-14 07:20:00|14165.1|14162.1|14164|14161|14165.4|14162.4|14163.6|14160.6|204
1586849100000|2020-04-14 07:25:00|14163.9|14160.9|14162.8|14159.8|14164.6|14161.6|14162.8|14159.8|165
1586849400000|2020-04-14 07:30:00|14162.9|14159.9|14161.4|14158.4|14162.9|14159.9|14160.6|14157.6|255
1586849700000|2020-04-14 07:35:00|14161.3|14158.3|14161.2|14158.2|14163.6|14160.6|14161|14158|277
1586850000000|2020-04-14 07:40:00|14161.1|14158.1|14160.9|14157.9|14161.6|14158.6|14159.8|14156.8|251
1586850300000|2020-04-14 07:45:00|14160.7|14157.7|14160.7|14157.7|14161.2|14158.2|14159.7|14156.7|240
1586850600000|2020-04-14 07:50:00|14160.8|14157.8|14161.3|14158.3|14162|14159|14160.7|14157.7|211
1586850900000|2020-04-14 07:55:00|14161.4|14158.4|14160.5|14157.5|14162.4|14159.4|14160.1|14157.1|181
1586851200000|2020-04-14 08:00:00|14160.7|14157.7|14160.5|14157.5|14162.2|14159.2|14160.3|14157.3|198
1586851500000|2020-04-14 08:05:00|14160.7|14157.7|14160.2|14157.2|14161.3|14158.3|14159.9|14156.9|230
1586851800000|2020-04-14 08:10:00|14160.5|14157.5|14162.7|14159.7|14166.2|14162|14160|14157|304
1586852100000|2020-04-14 08:15:00|14164|14158|14165.2|14159.2|14165.4|14160.2|14161.3|14156.7|357
1586852400000|2020-04-14 08:20:00|14165.1|14159.1|14165.5|14162.5|14166.4|14163|14161.9|14157.4|268
1586852700000|2020-04-14 08:25:00|14165.4|14162.4|14168|14162|14168.1|14163.7|14163.9|14159.6|287
1586853000000|2020-04-14 08:30:00|14167.9|14161.9|14168.4|14165.4|14170.3|14166.3|14166.7|14161.7|291
1586853300000|2020-04-14 08:35:00|14168.3|14165.3|14166.3|14163.3|14170|14165.7|14165.5|14161.9|344
1586853600000|2020-04-14 08:40:00|14166.4|14163.4|14162.9|14159.9|14166.4|14163.4|14161.2|14158.2|293
1586853900000|2020-04-14 08:45:00|14163|14160|14164.1|14158.1|14164.3|14160|14160.7|14156.5|300
1586854200000|2020-04-14 08:50:00|14164.4|14158.4|14171.5|14165.5|14173.5|14169.3|14164|14158.2|407
1586854500000|2020-04-14 08:55:00|14171.3|14165.3|14167.8|14161.8|14171.7|14167.2|14166.8|14161|322
1586854800000|2020-04-14 09:00:00|14167.7|14161.7|14172.9|14166.9|14173.3|14168|14166.6|14160.6|361
1586855100000|2020-04-14 09:05:00|14173.2|14167.2|14172.6|14166.6|14173.9|14167.9|14170.8|14165.5|298
1586855400000|2020-04-14 09:10:00|14172.5|14166.5|14170.6|14167.6|14173.9|14169.1|14170.1|14165.9|291
1586855700000|2020-04-14 09:15:00|14170.3|14167.3|14168.5|14165.5|14172.5|14167.4|14167.9|14163.3|225
1586856000000|2020-04-14 09:20:00|14168.4|14165.4|14165.6|14159.6|14168.8|14165.6|14164.5|14158.5|245
1586856300000|2020-04-14 09:25:00|14165.5|14159.5|14166.1|14160.1|14166.8|14160.8|14164.6|14158.6|346
1586856600000|2020-04-14 09:30:00|14166|14160|14167.3|14164.3|14169|14164.3|14165.4|14159.4|294
1586856900000|2020-04-14 09:35:00|14167.4|14164.4|14171.7|14165.7|14171.8|14166.6|14167.4|14162.8|303
1586857200000|2020-04-14 09:40:00|14171.6|14165.6|14167.1|14161.1|14172|14166|14166.6|14160.6|315
1586857500000|2020-04-14 09:45:00|14167|14161|14166.9|14160.9|14167.3|14162.6|14164.1|14159.7|230
1586857800000|2020-04-14 09:50:00|14166.8|14160.8|14169.3|14163.3|14169.4|14163.4|14166.4|14160.4|255
1586858100000|2020-04-14 09:55:00|14169.2|14163.2|14170.8|14164.8|14172.3|14167.2|14168|14162|233
1586858400000|2020-04-14 10:00:00|14171.6|14165.6|14171.3|14165.3|14172.5|14166.5|14169.3|14163.3|355
1586858700000|2020-04-14 10:05:00|14171.2|14165.2|14170.8|14164.8|14173.4|14167.4|14170.1|14164.1|362
1586859000000|2020-04-14 10:10:00|14170.7|14164.7|14170.6|14167.6|14172.2|14167.9|14169.6|14163.6|257
1586859300000|2020-04-14 10:15:00|14170.7|14167.7|14174.2|14168.2|14175|14169|14170.5|14166|243
1586859600000|2020-04-14 10:20:00|14174.3|14168.3|14172.2|14166.2|14174.9|14169.4|14172.1|14166.1|222
1586859900000|2020-04-14 10:25:00|14172.1|14166.1|14170.3|14164.3|14172.5|14166.5|14168|14163.2|220
1586860200000|2020-04-14 10:30:00|14170.4|14164.4|14172.5|14166.5|14172.7|14166.7|14169.4|14163.4|258
1586860500000|2020-04-14 10:35:00|14172.6|14166.6|14173.9|14167.9|14174.1|14168.1|14172|14166|234
1586860800000|2020-04-14 10:40:00|14174|14168|14172|14166|14174.1|14168.1|14170.1|14164.2|249
1586861100000|2020-04-14 10:45:00|14171.8|14165.8|14171.8|14165.8|14172.6|14166.6|14169.4|14164.6|253
1586861400000|2020-04-14 10:50:00|14171.7|14165.7|14171|14165|14172|14167.1|14168.7|14164.3|211
1586861700000|2020-04-14 10:55:00|14170.9|14164.9|14168|14165|14170.9|14166.2|14167.1|14163|312
1586862000000|2020-04-14 11:00:00|14167.8|14164.8|14167.7|14164.7|14171.3|14165.3|14166.9|14163.4|273
1586862300000|2020-04-14 11:05:00|14167.8|14164.8|14169.6|14163.6|14170|14165.2|14167|14162.8|307
1586862600000|2020-04-14 11:10:00|14169.4|14163.4|14167.5|14164.5|14170.2|14165.8|14167.4|14162.8|215
1586862900000|2020-04-14 11:15:00|14167.4|14164.4|14167.7|14164.7|14169.7|14165.3|14167.1|14162.6|209
1586863200000|2020-04-14 11:20:00|14167.6|14164.6|14163.9|14160.9|14169.7|14165.3|14162.8|14158.3|297
1586863500000|2020-04-14 11:25:00|14164.1|14161.1|14162.6|14159.6|14165.8|14161.4|14162.4|14158.1|168
1586863800000|2020-04-14 11:30:00|14162.7|14159.7|14162.2|14159.2|14162.7|14159.7|14161.9|14158.9|189
1586864100000|2020-04-14 11:35:00|14162.3|14159.3|14163.6|14157.6|14163.9|14159.8|14160.5|14156.5|249
1586864400000|2020-04-14 11:40:00|14163.7|14157.7|14159.4|14156.4|14163.7|14159.5|14159.2|14154.8|303
1586864700000|2020-04-14 11:45:00|14159.2|14156.2|14157.4|14154.4|14160.7|14156.4|14156.7|14153|292
1586865000000|2020-04-14 11:50:00|14157.2|14154.2|14158.8|14155.8|14161.3|14156.6|14155.9|14152|262
1586865300000|2020-04-14 11:55:00|14160.2|14154.2|14157.4|14154.4|14162.2|14157|14157|14152.6|310
1586865600000|2020-04-14 12:00:00|14157.3|14154.3|14160.1|14154.1|14160.5|14155.6|14156.9|14152.8|322
1586865900000|2020-04-14 12:05:00|14160.2|14154.2|14158.1|14155.1|14160.2|14156.1|14156.8|14152.3|327
1586866200000|2020-04-14 12:10:00|14158.2|14155.2|14160.4|14154.4|14161.7|14156.8|14158.2|14153.5|313
1586866500000|2020-04-14 12:15:00|14160.3|14154.3|14159.9|14153.9|14162.2|14157.3|14159.1|14153.7|271
1586866800000|2020-04-14 12:20:00|14159.8|14153.8|14158.5|14152.5|14159.9|14153.9|14158.3|14152.3|182
1586867100000|2020-04-14 12:25:00|14156.9|14153.9|14158.6|14152.6|14160.4|14154.4|14156.9|14151.9|226
1586867400000|2020-04-14 12:30:00|14158.7|14152.7|14158.2|14155.2|14160.2|14155.6|14156.2|14151.6|452
1586867700000|2020-04-14 12:35:00|14158.3|14155.3|14156.2|14153.2|14159.7|14155.5|14155.8|14151.6|355
1586868000000|2020-04-14 12:40:00|14156.1|14153.1|14157.9|14154.9|14159.5|14155|14154.9|14151.6|281
1586868300000|2020-04-14 12:45:00|14158|14155|14158.5|14152.5|14158.7|14155.4|14155.6|14151.1|385
1586868600000|2020-04-14 12:50:00|14158.4|14152.4|14159.5|14153.5|14159.9|14155.6|14156.5|14152|360
1586868900000|2020-04-14 12:55:00|14159.3|14153.3|14158.1|14155.1|14159.7|14155.6|14157.2|14152.6|409
1586869200000|2020-04-14 13:00:00|14158|14155|14159.8|14153.8|14162.3|14157.1|14157.2|14152.2|515
1586869500000|2020-04-14 13:05:00|14159.9|14153.9|14159.3|14156.3|14160.9|14156.4|14157.6|14152.4|378
1586869800000|2020-04-14 13:10:00|14159.4|14156.4|14161.2|14155.2|14166.5|14160.5|14159.3|14154.6|388
1586870100000|2020-04-14 13:15:00|14161.1|14155.1|14162.9|14156.9|14163.6|14157.6|14160.6|14155.1|333
1586870400000|2020-04-14 13:20:00|14162.8|14156.8|14164.5|14158.5|14165.9|14159.9|14162.8|14156.8|445
1586870700000|2020-04-14 13:25:00|14164.6|14158.6|14167.1|14161.1|14167.2|14161.2|14164.1|14158.1|310
1586871000000|2020-04-14 13:30:00|14167|14161|14162.6|14156.6|14167.2|14161.2|14162.3|14156.3|462
1586871300000|2020-04-14 13:35:00|14162.8|14156.8|14161.5|14155.5|14162.9|14156.9|14160.7|14154.7|612
1586871600000|2020-04-14 13:40:00|14161.6|14155.6|14162|14156|14162.9|14158.6|14159.6|14154.9|505
1586871900000|2020-04-14 13:45:00|14162.1|14156.1|14160.1|14154.1|14162.8|14158.1|14160|14154|350
1586872200000|2020-04-14 13:50:00|14160.2|14154.2|14158.9|14152.9|14160.6|14154.6|14158.7|14152.7|314
1586872500000|2020-04-14 13:55:00|14159.1|14153.1|14156.4|14153.4|14160.3|14155|14156.1|14151.4|393
1586872800000|2020-04-14 14:00:00|14156.6|14153.6|14153.6|14150.6|14157.8|14153.6|14153.5|14149.1|307
1586873100000|2020-04-14 14:05:00|14153.5|14150.5|14155.3|14149.3|14156.3|14151.1|14153.3|14148.9|241
1586873400000|2020-04-14 14:10:00|14155.2|14149.2|14154.5|14148.5|14156|14150.8|14152.6|14148.4|295
1586873700000|2020-04-14 14:15:00|14154.6|14148.6|14153.6|14147.6|14155.3|14150.2|14151.8|14147.5|297
1586874000000|2020-04-14 14:20:00|14152.1|14149.1|14153.1|14147.1|14153.5|14149.1|14149.8|14146.5|242
1586874300000|2020-04-14 14:25:00|14153|14147|14151.3|14148.3|14153.1|14148.4|14150.6|14145.9|170
1586874600000|2020-04-14 14:30:00|14151.2|14148.2|14153.1|14147.1|14153.3|14148.5|14150.5|14146|162
1586874900000|2020-04-14 14:35:00|14153.2|14147.2|14153.8|14147.8|14154.4|14148.4|14152.5|14146.5|343
1586875200000|2020-04-14 14:40:00|14153.7|14147.7|14149|14146|14153.9|14147.9|14149|14144.7|205
1586875500000|2020-04-14 14:45:00|14148.9|14145.9|14148.1|14145.1|14151.6|14147.6|14148|14144.2|324
1586875800000|2020-04-14 14:50:00|14148.2|14145.2|14148.6|14145.6|14150.5|14145.6|14147|14142.9|471
1586876100000|2020-04-14 14:55:00|14148.4|14145.4|14149.1|14146.1|14151.5|14147.4|14146.1|14142.7|350
1586876400000|2020-04-14 15:00:00|14149|14146|14153.4|14147.4|14153.4|14150.2|14148.7|14144.3|425
1586876700000|2020-04-14 15:05:00|14153.2|14147.2|14156.7|14153.7|14160.8|14154.8|14152.1|14146.9|334
1586877000000|2020-04-14 15:10:00|14156.6|14153.6|14160.3|14154.3|14162.8|14156.8|14154.8|14149.7|506
1586877300000|2020-04-14 15:15:00|14160.4|14154.4|14156.8|14153.8|14160.6|14154.6|14156.1|14151|489
1586877600000|2020-04-14 15:20:00|14156.7|14153.7|14152.7|14146.7|14158.1|14153.8|14150.8|14146|328
1586877900000|2020-04-14 15:25:00|14153|14147|14156.7|14150.7|14156.8|14150.8|14150.3|14144.3|264
1586878200000|2020-04-14 15:30:00|14156.6|14150.6|14152|14146|14156.6|14150.6|14148.3|14142.3|401
1586878500000|2020-04-14 15:35:00|14151.8|14145.8|14151.2|14145.2|14151.9|14145.9|14150.1|14144.1|326
1586878800000|2020-04-14 15:40:00|14151.3|14145.3|14151|14145|14152.1|14147.3|14150|14144.6|256
1586879100000|2020-04-14 15:45:00|14150.9|14144.9|14146|14143|14151|14145.2|14145.8|14142.6|206
1586879400000|2020-04-14 15:50:00|14145.9|14142.9|14147.2|14144.2|14148.7|14144.7|14144.9|14141.4|186
1586879700000|2020-04-14 15:55:00|14147.5|14144.5|14147.9|14141.9|14149.4|14144.7|14146.7|14141.9|223
1586880000000|2020-04-14 16:00:00|14148|14142|14147|14141|14148.8|14142.8|14146.6|14140.6|194
1586880300000|2020-04-14 16:05:00|14146.9|14140.9|14147.5|14141.5|14148.6|14143.8|14146|14140.9|329
1586880600000|2020-04-14 16:10:00|14147.4|14141.4|14148|14142|14148.2|14143.8|14146|14141|271
1586880900000|2020-04-14 16:15:00|14147.9|14141.9|14145.1|14142.1|14148.7|14143.5|14145|14140.5|329
1586881200000|2020-04-14 16:20:00|14145.2|14142.2|14146.1|14140.1|14147|14142.4|14144|14139.4|285
1586881500000|2020-04-14 16:25:00|14146|14140|14146.8|14140.8|14148.2|14143.5|14144.3|14139.7|325
1586881800000|2020-04-14 16:30:00|14147|14141|14145.9|14142.9|14147.5|14142.9|14145.1|14140.1|224
1586882100000|2020-04-14 16:35:00|14146|14143|14147.4|14141.4|14147.7|14143.5|14145.6|14140.6|205
1586882400000|2020-04-14 16:40:00|14147.3|14141.3|14147.1|14141.1|14147.9|14143.4|14145.1|14140.4|279
1586882700000|2020-04-14 16:45:00|14147.2|14141.2|14148.4|14142.4|14149.4|14143.8|14145.8|14140.9|320
1586883000000|2020-04-14 16:50:00|14148.3|14142.3|14146.9|14140.9|14149.3|14143.3|14146.3|14140.3|300
1586883300000|2020-04-14 16:55:00|14146.7|14140.7|14147.1|14141.1|14147.4|14142.5|14145|14140|393
1586883600000|2020-04-14 17:00:00|14147.4|14141.4|14147.4|14141.4|14148.2|14142.2|14146.5|14140.5|345
1586883900000|2020-04-14 17:05:00|14147.5|14141.5|14146.8|14140.8|14147.6|14142.1|14145.1|14139.9|329
1586884200000|2020-04-14 17:10:00|14147.1|14141.1|14146.4|14140.4|14147.4|14141.4|14145.9|14139.9|325
1586884500000|2020-04-14 17:15:00|14146.3|14140.3|14146.2|14140.2|14147|14141|14146|14140|262
1586884800000|2020-04-14 17:20:00|14146.1|14140.1|14146.1|14140.1|14146.5|14142|14144.1|14139.7|284
1586885100000|2020-04-14 17:25:00|14146.3|14140.3|14145.3|14142.3|14146.3|14142.6|14143.8|14139.7|145
1586885400000|2020-04-14 17:30:00|14145.2|14142.2|14144.6|14141.6|14146.6|14142.2|14144.2|14139.8|246
1586885700000|2020-04-14 17:35:00|14144.5|14141.5|14144.4|14141.4|14146.4|14141.9|14144|14139.5|261
1586886000000|2020-04-14 17:40:00|14144.2|14141.2|14144.5|14141.5|14146.3|14141.9|14144|14139.4|238
1586886300000|2020-04-14 17:45:00|14144.6|14141.6|14142.6|14139.6|14146|14141.6|14142.5|14138.4|262
1586886600000|2020-04-14 17:50:00|14142.8|14139.8|14140.9|14137.9|14143.1|14140.1|14140.5|14137.5|207
1586886900000|2020-04-14 17:55:00|14141|14138|14139.9|14136.9|14143.2|14138.5|14139.7|14135.9|243
1586887200000|2020-04-14 18:00:00|14139.8|14136.8|14143.4|14137.4|14144.7|14138.7|14139.8|14135.4|415
1586887500000|2020-04-14 18:05:00|14143.3|14137.3|14142.6|14136.6|14145.8|14139.8|14142.4|14136.4|482
1586887800000|2020-04-14 18:10:00|14142.5|14136.5|14142.5|14136.5|14143.5|14137.5|14142.2|14136.2|332
1586888100000|2020-04-14 18:15:00|14142.6|14136.6|14143.5|14137.5|14143.8|14137.8|14142.3|14136.3|337
1586888400000|2020-04-14 18:20:00|14143.6|14137.6|14143.7|14137.7|14144.4|14138.4|14142.8|14136.8|378
1586888700000|2020-04-14 18:25:00|14143.8|14137.8|14144.6|14138.6|14145.1|14139.1|14143.5|14137.5|387
1586889000000|2020-04-14 18:30:00|14144.7|14138.7|14143.9|14137.9|14145.3|14139.3|14143.9|14137.9|311
1586889300000|2020-04-14 18:35:00|14144|14138|14144.8|14138.8|14145.3|14139.3|14143.7|14137.7|280
1586889600000|2020-04-14 18:40:00|14144.7|14138.7|14144.4|14138.4|14145.3|14139.3|14143.8|14137.8|253
1586889900000|2020-04-14 18:45:00|14144.3|14138.3|14143.7|14137.7|14144.5|14138.5|14143.5|14137.5|201
1586890200000|2020-04-14 18:50:00|14143.6|14137.6|14142.7|14136.7|14144.2|14139.4|14140.6|14136.2|356
1586890500000|2020-04-14 18:55:00|14142.8|14136.8|14139.2|14136.2|14143.1|14138.2|14139.1|14134.5|397
1586890800000|2020-04-14 19:00:00|14140.9|14134.9|14141|14135|14141.7|14136.6|14137.8|14133.3|360
1586891100000|2020-04-14 19:05:00|14141.1|14135.1|14137.9|14134.9|14141.4|14136.6|14136.6|14132.3|344
1586891400000|2020-04-14 19:10:00|14138.1|14135.1|14139.1|14133.1|14142.8|14137.5|14137.4|14132.9|373
1586891700000|2020-04-14 19:15:00|14139|14133|14139.2|14133.2|14140.3|14135.2|14137.1|14132.9|264
1586892000000|2020-04-14 19:20:00|14139.1|14133.1|14139.9|14133.9|14140|14135|14137.2|14132.7|175
1586892300000|2020-04-14 19:25:00|14139.8|14133.8|14137|14134|14139.9|14134.5|14136.5|14132.5|197
1586892600000|2020-04-14 19:30:00|14137.1|14134.1|14136.8|14133.8|14138.8|14134.4|14136.5|14131.8|228
1586892900000|2020-04-14 19:35:00|14136.7|14133.7|14136.7|14133.7|14137.2|14134.2|14136.7|14133.7|157
1586893200000|2020-04-14 19:40:00|14136.8|14133.8|14136.9|14133.9|14137.1|14134.1|14136.6|14133.6|150
1586893500000|2020-04-14 19:45:00|14136.8|14133.8|14135.9|14132.9|14137.6|14134|14135.9|14131.6|179
1586893800000|2020-04-14 19:50:00|14136|14133|14138.1|14132.1|14138.5|14133.9|14135.8|14131.6|344
1586894100000|2020-04-14 19:55:00|14138|14132|14134.9|14131.9|14138.3|14133.8|14134.5|14130.1|404
1586894400000|2020-04-14 20:00:00|14134.8|14131.8|14136.9|14130.9|14137.2|14132.6|14134.5|14130.7|125
1586894700000|2020-04-14 20:05:00|14137|14131|14137.3|14131.3|14137.4|14132.8|14135.5|14130.6|114
1586895000000|2020-04-14 20:10:00|14137.1|14131.1|14135|14132|14137.3|14132.8|14134.6|14130.1|142
1586895300000|2020-04-14 20:15:00|14134.9|14131.9|14136.5|14130.5|14136.7|14132.2|14134.5|14130.1|126
1586895600000|2020-04-14 20:20:00|14135.1|14132.1|14137.5|14131.5|14138.1|14133.2|14134.6|14131|126
1586895900000|2020-04-14 20:25:00|14137.6|14131.6|14137.5|14131.5|14138.1|14133.2|14136.1|14130.5|131
1586896200000|2020-04-14 20:30:00|14137|14131|14137|14131|14137.6|14132.8|14135.8|14130.4|87
1586896500000|2020-04-14 20:35:00|14136.9|14130.9|14137.2|14131.2|14137.6|14132.8|14135.7|14130.4|86
1586896800000|2020-04-14 20:40:00|14136.9|14130.9|14136.6|14130.6|14137.5|14132.8|14135.7|14130|105
1586897100000|2020-04-14 20:45:00|14136.4|14130.4|14137.1|14131.1|14138.4|14132.9|14135.6|14130.3|209
1586897400000|2020-04-14 20:50:00|14137.6|14131.6|14137.9|14131.9|14139.1|14133.1|14136.9|14130.9|165
1586897700000|2020-04-14 20:55:00|14138|14132|14141.1|14135.1|14141.8|14135.1|14137.3|14130.7|170
1586898000000|2020-04-14 21:00:00|14141.4|14134.9|14149.4|14138.4|14151.9|14140.9|14141.3|14134.1|56
1586898300000|2020-04-14 21:05:00|14150.3|14139.3|14145.8|14134.8|14151.6|14140.6|14144.2|14133.2|138
1586898600000|2020-04-14 21:10:00|14146.8|14135.8|14151.4|14140.4|14152.2|14141.2|14144.7|14133.7|124
1586898900000|2020-04-14 21:15:00|14145.8|14134.8|14147.7|14136.7|14151.6|14140.6|14143.4|14132.4|124
1586899200000|2020-04-14 21:20:00|14148.6|14137.6|14150.3|14139.3|14151.1|14140.1|14143.5|14132.5|145
1586899500000|2020-04-14 21:25:00|14150|14139|14145.3|14134.3|14152.3|14141.3|14144.6|14133.6|116
1586899800000|2020-04-14 21:30:00|14144.7|14133.7|14148|14137|14150.7|14139.7|14144.7|14133.7|225
1586900100000|2020-04-14 21:35:00|14148.2|14137.2|14142.8|14131.8|14149.9|14138.9|14140.2|14131.1|247
1586900400000|2020-04-14 21:40:00|14142.1|14132|14140.6|14131.6|14142.7|14133.8|14138.5|14130.2|143
1586900700000|2020-04-14 21:45:00|14140.5|14132.5|14140.8|14131.5|14142.2|14133.4|14139.2|14129.7|174
1586901000000|2020-04-14 21:50:00|14141.1|14131|14140|14132.6|14142.1|14133.4|14139|14130.4|193
1586901300000|2020-04-14 21:55:00|14140.4|14132.7|14141.1|14131.6|14142.3|14133.5|14138.5|14130.7|172
1586901600000|2020-04-14 22:00:00|14141.9|14132.2|14142.4|14132.1|14143.5|14133.8|14138.9|14130.9|170
1586901900000|2020-04-14 22:05:00|14142.5|14132.7|14142.5|14133.5|14143.4|14134.4|14141.5|14132.5|833
1586902200000|2020-04-14 22:10:00|14143.2|14135.1|14142.5|14135.8|14144.7|14136.6|14142|14134.4|147
1586902500000|2020-04-14 22:15:00|14143.5|14135|14145.9|14139.1|14147.6|14139.1|14142|14134|236
1586902800000|2020-04-14 22:20:00|14145.6|14139|14140|14134|14146.9|14140.5|14138.7|14132.4|260
1586903100000|2020-04-14 22:25:00|14140.5|14133.7|14137.2|14131.2|14142.7|14135.4|14137.2|14131.2|449
1586903400000|2020-04-14 22:30:00|14136.9|14130.9|14137.4|14131.4|14139.4|14133.4|14136.7|14130.6|146
1586903700000|2020-04-14 22:35:00|14137.1|14131.1|14139.9|14132.5|14140.4|14133.2|14136.9|14130.2|196
1586904000000|2020-04-14 22:40:00|14139.2|14132.8|14141.1|14133.9|14141.7|14134.6|14138.5|14130.7|224
1586904300000|2020-04-14 22:45:00|14141|14133.6|14141|14135|14142.2|14135.4|14139.7|14133.2|269
1586904600000|2020-04-14 22:50:00|14141.3|14135.3|14138.3|14132.3|14141.5|14135.3|14137.9|14131.9|222
1586904900000|2020-04-14 22:55:00|14138.5|14132.5|14140.3|14133|14140.3|14133.6|14138.1|14132.1|224
1586905200000|2020-04-14 23:00:00|14139.9|14133.7|14139.1|14133.1|14139.9|14133.8|14138.5|14132.5|137
1586905500000|2020-04-14 23:05:00|14138.9|14132.9|14139.1|14133.1|14139.5|14133.5|14138.3|14132.3|236
1586905800000|2020-04-14 23:10:00|14139|14133|14139.2|14133.2|14139.6|14133.6|14138.5|14132.5|228
1586906100000|2020-04-14 23:15:00|14139.4|14133.4|14139|14133|14139.4|14133.4|14138.4|14132.4|161
1586906400000|2020-04-14 23:20:00|14138.7|14132.7|14139.7|14133.7|14139.8|14133.8|14138.5|14132.5|161
1586906700000|2020-04-14 23:25:00|14139.5|14133.5|14139.5|14133.5|14140.2|14134.2|14139.4|14133.4|88
1586907000000|2020-04-14 23:30:00|14139.6|14133.6|14139.7|14133.7|14140.5|14134.5|14139.2|14133.2|87
1586907300000|2020-04-14 23:35:00|14139.8|14133.8|14138.8|14132.8|14139.8|14133.8|14137.7|14131.7|204
1586907600000|2020-04-14 23:40:00|14138.6|14132.6|14136.1|14130.1|14139|14133|14135.3|14129.3|211
1586907900000|2020-04-14 23:45:00|14136.2|14130.2|14134.4|14131.4|14136.7|14131.4|14134.1|14128.9|140
1586908200000|2020-04-14 23:50:00|14135.6|14129.6|14135.7|14129.7|14136.9|14131.8|14133.9|14129.1|89
1586908500000|2020-04-14 23:55:00|14135.8|14129.8|14135.2|14132.2|14136.8|14132.4|14134.3|14129.2|94
1586908800000|2020-04-15 00:00:00|14135.4|14132.4|14137.2|14134.2|14138.5|14134.2|14135|14131.6|121
1586909100000|2020-04-15 00:05:00|14137.1|14134.1|14137.2|14131.2|14138.3|14134.1|14136.3|14130.3|136
1586909400000|2020-04-15 00:10:00|14137.4|14131.4|14137.5|14131.5|14137.9|14133.6|14135.7|14130.9|115
1586909700000|2020-04-15 00:15:00|14136.2|14133.2|14136.7|14133.7|14138.4|14133.9|14136.2|14131.4|110
1586910000000|2020-04-15 00:20:00|14136.8|14133.8|14137.6|14134.6|14139.9|14135.4|14136.1|14131.3|151
1586910300000|2020-04-15 00:25:00|14137.5|14134.5|14138.7|14132.7|14138.7|14134.6|14136.6|14131.6|181
1586910600000|2020-04-15 00:30:00|14138.6|14132.6|14137.4|14134.4|14139|14134.4|14137|14131.7|148
1586910900000|2020-04-15 00:35:00|14137.3|14134.3|14138.1|14132.1|14138.9|14134.4|14135.9|14131.1|141
1586911200000|2020-04-15 00:40:00|14138|14132|14137.7|14131.7|14138.5|14133.1|14135.4|14131.1|210
1586911500000|2020-04-15 00:45:00|14137.8|14131.8|14137.2|14131.2|14138.9|14134.1|14135.5|14130.9|145
1586911800000|2020-04-15 00:50:00|14137.8|14131.8|14136.5|14130.5|14137.8|14132.1|14133.6|14129.1|175
1586912100000|2020-04-15 00:55:00|14136.2|14130.2|14132.5|14129.5|14136.2|14131.1|14131.6|14127.4|244
1586912400000|2020-04-15 01:00:00|14132.6|14129.6|14132.3|14129.3|14134|14130.1|14131.6|14127.6|254
1586912700000|2020-04-15 01:05:00|14132.4|14129.4|14141.9|14135.9|14142.5|14136.8|14132.4|14129.1|264
1586913000000|2020-04-15 01:10:00|14140.4|14137.4|14141.8|14135.8|14142.3|14137.8|14140.3|14134.7|157
1586913300000|2020-04-15 01:15:00|14141.9|14135.9|14140.4|14137.4|14142.7|14138.3|14140.2|14135.7|186
1586913600000|2020-04-15 01:20:00|14140.5|14137.5|14144.2|14138.2|14144.4|14138.5|14140.3|14135.9|174
1586913900000|2020-04-15 01:25:00|14144.3|14138.3|14146.8|14140.8|14148.2|14142.7|14143.7|14137.8|251
1586914200000|2020-04-15 01:30:00|14146.9|14140.9|14141|14135|14146.9|14140.9|14139.6|14133.6|308
1586914500000|2020-04-15 01:35:00|14141.2|14135.2|14144.7|14138.7|14144.9|14138.9|14140.7|14134.7|143
1586914800000|2020-04-15 01:40:00|14144.8|14138.8|14140.4|14137.4|14145.2|14139.2|14140.3|14136.6|205
1586915100000|2020-04-15 01:45:00|14140.5|14137.5|14141.3|14138.3|14143.1|14138.5|14140.3|14136.2|124
1586915400000|2020-04-15 01:50:00|14141.4|14138.4|14138.5|14135.5|14145|14140.2|14137.3|14133|185
1586915700000|2020-04-15 01:55:00|14138.4|14135.4|14137.7|14131.7|14141.3|14136.5|14135.8|14131.3|174
1586916000000|2020-04-15 02:00:00|14137.6|14131.6|14140|14134|14141|14135|14136.3|14131.2|189
1586916300000|2020-04-15 02:05:00|14140.1|14134.1|14142.5|14136.5|14143|14138.5|14138.8|14134|154
1586916600000|2020-04-15 02:10:00|14141.1|14138.1|14140.9|14134.9|14142.5|14138.1|14139.2|14134.8|170
1586916900000|2020-04-15 02:15:00|14140.8|14134.8|14139.9|14136.9|14140.9|14137.4|14139|14134.7|121
1586917200000|2020-04-15 02:20:00|14139.8|14136.8|14142.1|14139.1|14142.2|14139.2|14139.7|14136.7|147
1586917500000|2020-04-15 02:25:00|14142.3|14139.3|14143.7|14137.7|14145|14141.2|14141.8|14136.9|274
1586917800000|2020-04-15 02:30:00|14143.8|14137.8|14144.7|14138.7|14145.1|14139.1|14143.1|14137.1|216
1586918100000|2020-04-15 02:35:00|14144.8|14138.8|14144.6|14141.6|14146.4|14142|14143.4|14137.4|174
1586918400000|2020-04-15 02:40:00|14144.5|14141.5|14143.8|14140.8|14146.1|14141.6|14142.8|14137.8|199
1586918700000|2020-04-15 02:45:00|14143.7|14140.7|14144.9|14141.9|14146.5|14142.1|14143.6|14139.4|138
1586919000000|2020-04-15 02:50:00|14144.8|14141.8|14143.6|14140.6|14145.8|14142.6|14143.3|14139.2|131
1586919300000|2020-04-15 02:55:00|14143.5|14140.5|14142.3|14139.3|14143.8|14140.8|14142.1|14139.1|112
1586919600000|2020-04-15 03:00:00|14142.2|14139.2|14143.2|14137.2|14143.6|14139.4|14140.2|14135.6|207
1586919900000|2020-04-15 03:05:00|14143.1|14137.1|14142.4|14139.4|14145|14139.8|14142|14137.1|218
1586920200000|2020-04-15 03:10:00|14142.2|14139.2|14143.5|14137.5|14143.9|14139.7|14141.6|14137|226
1586920500000|2020-04-15 03:15:00|14143.4|14137.4|14142.5|14139.5|14144.2|14139.8|14141.1|14137.4|181
1586920800000|2020-04-15 03:20:00|14142.4|14139.4|14145.9|14139.9|14146.6|14142.2|14142.2|14137.8|237
1586921100000|2020-04-15 03:25:00|14146.1|14140.1|14143.8|14140.8|14146.9|14141.6|14143.8|14139.2|171
1586921400000|2020-04-15 03:30:00|14143.9|14140.9|14144|14138|14144.4|14141|14139.7|14135.8|176
1586921700000|2020-04-15 03:35:00|14143.9|14137.9|14143.6|14140.6|14145.3|14141.1|14142.3|14137.7|126
1586922000000|2020-04-15 03:40:00|14143.7|14140.7|14143.5|14140.5|14145.4|14141|14143.1|14138.4|90
1586922300000|2020-04-15 03:45:00|14143.4|14140.4|14143.6|14140.6|14145.3|14141.2|14143.3|14138.9|86
1586922600000|2020-04-15 03:50:00|14143.7|14140.7|14143.7|14140.7|14145.2|14141.1|14143.3|14139.1|76
1586922900000|2020-04-15 03:55:00|14143.6|14140.6|14145.6|14142.6|14147|14143.1|14143.6|14140.2|121
1586923200000|2020-04-15 04:00:00|14145.5|14142.5|14144.8|14141.8|14147.3|14143.1|14144.6|14140.6|112
1586923500000|2020-04-15 04:05:00|14144.7|14141.7|14144.8|14141.8|14145|14142|14144.5|14141.5|75
1586923800000|2020-04-15 04:10:00|14144.9|14141.9|14144.9|14141.9|14145.2|14142.2|14144.2|14141.2|89
1586924100000|2020-04-15 04:15:00|14144.8|14141.8|14148.3|14145.3|14148.5|14145.5|14144.6|14141.6|145
1586924400000|2020-04-15 04:20:00|14148.2|14145.2|14148.8|14142.8|14149.7|14145.6|14146.8|14142.5|143
1586924700000|2020-04-15 04:25:00|14148.7|14142.7|14145.8|14142.8|14148.8|14144.7|14145.8|14141.4|97
1586925000000|2020-04-15 04:30:00|14145.6|14142.6|14145.2|14142.2|14146|14143|14144.8|14141.8|93
1586925300000|2020-04-15 04:35:00|14145.1|14142.1|14145.2|14142.2|14145.4|14142.4|14145|14142|56
1586925600000|2020-04-15 04:40:00|14144.8|14141.8|14142.7|14139.7|14145.2|14142.2|14142.4|14139.4|105
1586925900000|2020-04-15 04:45:00|14142.6|14139.6|14142.8|14139.8|14144.4|14140|14142.4|14138.1|85
1586926200000|2020-04-15 04:50:00|14142.7|14139.7|14141.2|14138.2|14143|14140|14140|14136.3|144
1586926500000|2020-04-15 04:55:00|14141.4|14138.4|14140.1|14137.1|14143.5|14139.1|14139.2|14134.8|129
1586926800000|2020-04-15 05:00:00|14140.2|14137.2|14139.9|14136.9|14141.8|14138.8|14139.6|14135.5|150
1586927100000|2020-04-15 05:05:00|14139.8|14136.8|14140.2|14137.2|14140.2|14137.2|14139.6|14136.6|83
1586927400000|2020-04-15 05:10:00|14139.9|14136.9|14141.2|14138.2|14143.7|14139.4|14139.9|14136.2|135
1586927700000|2020-04-15 05:15:00|14141.3|14138.3|14141.8|14138.8|14143.6|14139.6|14141|14137.2|111
1586928000000|2020-04-15 05:20:00|14141.7|14138.7|14142.3|14139.3|14143.9|14139.6|14141.5|14137.1|120
1586928300000|2020-04-15 05:25:00|14142.4|14139.4|14145.1|14142.1|14146.7|14142.3|14142.3|14138.3|160
1586928600000|2020-04-15 05:30:00|14145.2|14142.2|14144.8|14141.8|14147.1|14142.7|14144.6|14140.2|145
1586928900000|2020-04-15 05:35:00|14144.9|14141.9|14146.3|14140.3|14146.5|14142.1|14143.3|14138.1|182
1586929200000|2020-04-15 05:40:00|14146.4|14140.4|14147.6|14144.6|14148.6|14145.6|14145|14140.3|183
1586929500000|2020-04-15 05:45:00|14147.7|14144.7|14157.7|14154.7|14161.6|14155.6|14147.6|14144.6|284
1586929800000|2020-04-15 05:50:00|14157.6|14154.6|14164.6|14158.6|14165.5|14159.5|14155.3|14150.8|291
1586930100000|2020-04-15 05:55:00|14164.7|14158.7|14162.8|14159.8|14166.4|14161.2|14161.3|14156.4|215
1586930400000|2020-04-15 06:00:00|14164.3|14158.3|14162.3|14159.3|14165.1|14160.6|14159.1|14154.9|329
1586930700000|2020-04-15 06:05:00|14162.9|14159.9|14163.5|14157.5|14169.4|14165.2|14162.7|14157.3|295
1586931000000|2020-04-15 06:10:00|14163.6|14157.6|14167.7|14161.7|14168.1|14164.1|14160.4|14155.7|298
1586931300000|2020-04-15 06:15:00|14167.3|14161.3|14166.1|14163.1|14167.9|14163.5|14164.8|14160.6|231
1586931600000|2020-04-15 06:20:00|14166.2|14163.2|14172|14166|14174.9|14171.3|14166.1|14163.1|380
1586931900000|2020-04-15 06:25:00|14172.1|14166.1|14169.1|14163.1|14172.1|14167.5|14167.6|14162.7|310
1586932200000|2020-04-15 06:30:00|14169.2|14163.2|14171|14168|14172.5|14168.2|14168|14163.1|281
1586932500000|2020-04-15 06:35:00|14171.1|14168.1|14171.1|14168.1|14173.6|14170|14169.8|14165.2|292
1586932800000|2020-04-15 06:40:00|14171|14168|14168.7|14165.7|14172.5|14169.1|14168|14164.6|342
1586933100000|2020-04-15 06:45:00|14168.6|14165.6|14175.5|14169.5|14175.9|14169.9|14166.4|14161.8|385
1586933400000|2020-04-15 06:50:00|14174.2|14171.2|14181.2|14175.2|14181.4|14175.4|14174.1|14169.7|303
1586933700000|2020-04-15 06:55:00|14181.3|14175.3|14181.5|14175.5|14183.7|14179.5|14178.2|14173.3|325
1586934000000|2020-04-15 07:00:00|14181.7|14175.7|14173.9|14170.9|14181.9|14175.9|14172.1|14168.3|382
1586934300000|2020-04-15 07:05:00|14174|14171|14178.3|14172.3|14180.9|14176.2|14173.9|14169.8|356
1586934600000|2020-04-15 07:10:00|14178.4|14172.4|14179.1|14176.1|14180.6|14176.1|14176.5|14172|400
1586934900000|2020-04-15 07:15:00|14179|14176|14185.2|14179.2|14185.4|14179.4|14178.1|14173.3|432
1586935200000|2020-04-15 07:20:00|14185.1|14179.1|14189.2|14186.2|14195|14189.3|14185.1|14179.1|521
1586935500000|2020-04-15 07:25:00|14189.3|14186.3|14196|14190|14199.5|14195|14188|14183.6|397
1586935800000|2020-04-15 07:30:00|14196.1|14190.1|14194.6|14188.6|14196.1|14190.1|14192.4|14186.4|452
1586936100000|2020-04-15 07:35:00|14194.5|14188.5|14198.2|14195.2|14198.5|14195.3|14193.7|14188.3|371
1586936400000|2020-04-15 07:40:00|14198.3|14195.3|14211.7|14208.7|14219.3|14213.3|14198|14193.6|516
1586936700000|2020-04-15 07:45:00|14211.1|14208.1|14213.6|14207.6|14213.9|14209.2|14208.5|14203.6|423
1586937000000|2020-04-15 07:50:00|14213.8|14207.8|14217.2|14211.2|14219.7|14215.5|14212.4|14207.7|454
1586937300000|2020-04-15 07:55:00|14217|14211|14217|14211|14223.8|14217.8|14213.8|14209.5|557
1586937600000|2020-04-15 08:00:00|14216.8|14210.8|14222.7|14216.7|14223.5|14218.6|14215.7|14209.7|515
1586937900000|2020-04-15 08:05:00|14222.6|14216.6|14213.3|14210.3|14223.5|14217.5|14213.3|14210.2|415
1586938200000|2020-04-15 08:10:00|14213.4|14210.4|14214.2|14208.2|14215.5|14211|14210.1|14205.5|451
1586938500000|2020-04-15 08:15:00|14214.3|14208.3|14217.9|14211.9|14219.1|14214.1|14210.2|14206.5|384
1586938800000|2020-04-15 08:20:00|14218|14212|14217.4|14214.4|14220.8|14216|14216.1|14211.2|401
1586939100000|2020-04-15 08:25:00|14217.3|14214.3|14216.9|14210.9|14219.7|14215.3|14215.5|14210.6|352
1586939400000|2020-04-15 08:30:00|14216.8|14210.8|14221.8|14215.8|14221.8|14217.9|14216.8|14210.8|335
1586939700000|2020-04-15 08:35:00|14221.7|14215.7|14225.5|14222.5|14225.8|14222.8|14217|14212.6|355
1586940000000|2020-04-15 08:40:00|14225.6|14222.6|14230.1|14227.1|14233.7|14227.9|14225.1|14222.1|514
1586940300000|2020-04-15 08:45:00|14230.2|14227.2|14235.7|14232.7|14242|14236|14230.2|14227.2|476
1586940600000|2020-04-15 08:50:00|14235.6|14232.6|14238.9|14235.9|14240.8|14237.7|14235.6|14232.6|336
1586940900000|2020-04-15 08:55:00|14239|14236|14242.5|14236.5|14244.3|14239.8|14238.9|14233.3|523
1586941200000|2020-04-15 09:00:00|14242.3|14236.3|14232.6|14229.6|14242.5|14236.9|14232.1|14228.3|435
1586941500000|2020-04-15 09:05:00|14232.7|14229.7|14232.7|14229.7|14237|14233.9|14232.1|14227.8|402
1586941800000|2020-04-15 09:10:00|14232.6|14229.6|14230.9|14227.9|14235.5|14230.9|14229.8|14225.9|303
1586942100000|2020-04-15 09:15:00|14230.8|14227.8|14233|14227|14233.6|14229.1|14230.6|14226.3|393
1586942400000|2020-04-15 09:20:00|14232.9|14226.9|14231.9|14225.9|14235|14229.9|14228.3|14222.3|364
1586942700000|2020-04-15 09:25:00|14231.8|14225.8|14232.1|14226.1|14232.5|14226.5|14227.1|14222.5|363
1586943000000|2020-04-15 09:30:00|14232.2|14226.2|14227.1|14224.1|14232.7|14228.1|14226.7|14222.3|407
1586943300000|2020-04-15 09:35:00|14227|14224|14230|14224|14230.1|14225.7|14226.5|14222.4|334
1586943600000|2020-04-15 09:40:00|14230.1|14224.1|14229.8|14223.8|14231.2|14226.5|14225.7|14219.7|406
1586943900000|2020-04-15 09:45:00|14230|14224|14228.5|14222.5|14230.9|14224.9|14227.2|14221.9|289
1586944200000|2020-04-15 09:50:00|14228.3|14222.3|14224.8|14221.8|14228.7|14222.7|14223.3|14219.3|378
1586944500000|2020-04-15 09:55:00|14224.3|14221.3|14221.1|14215.1|14225.8|14221.8|14219.9|14213.9|463
1586944800000|2020-04-15 10:00:00|14221.2|14215.2|14221.4|14218.4|14223.4|14218.8|14219.6|14213.6|330
1586945100000|2020-04-15 10:05:00|14221.3|14218.3|14222.6|14219.6|14224.6|14220.3|14221.3|14216.8|223
1586945400000|2020-04-15 10:10:00|14222.5|14219.5|14227|14221|14229.1|14224.4|14222|14219|313
1586945700000|2020-04-15 10:15:00|14227.3|14221.3|14228.2|14222.2|14228.6|14223.9|14226.3|14220.6|324
1586946000000|2020-04-15 10:20:00|14228.3|14222.3|14234.2|14231.2|14235.7|14231.8|14226.9|14222.3|340
1586946300000|2020-04-15 10:25:00|14234.3|14231.3|14237|14234|14238.4|14234.2|14234.1|14230.1|289
1586946600000|2020-04-15 10:30:00|14237.1|14234.1|14240.9|14237.9|14242.2|14238|14234.3|14229.9|432
1586946900000|2020-04-15 10:35:00|14241|14238|14244.6|14238.6|14244.6|14239.7|14240.4|14236.6|381
1586947200000|2020-04-15 10:40:00|14244.5|14238.5|14246.7|14243.7|14248.4|14244.4|14243.9|14237.9|338
1586947500000|2020-04-15 10:45:00|14246.8|14243.8|14247.3|14241.3|14247.6|14244.1|14244.6|14239.9|228
1586947800000|2020-04-15 10:50:00|14247.1|14241.1|14246.5|14240.5|14247.7|14243|14243.5|14238.8|335
1586948100000|2020-04-15 10:55:00|14246.6|14240.6|14241|14235|14247.6|14243.1|14240.7|14234.7|354
1586948400000|2020-04-15 11:00:00|14240.9|14234.9|14235.5|14229.5|14245.3|14239.3|14234.7|14229.3|428
1586948700000|2020-04-15 11:05:00|14235.6|14229.6|14241.7|14235.7|14243.2|14237.2|14234.9|14229.6|318
1586949000000|2020-04-15 11:10:00|14241.6|14235.6|14235.9|14229.9|14241.8|14235.8|14235.5|14229.5|293
1586949300000|2020-04-15 11:15:00|14236|14230|14235.6|14229.6|14236.5|14230.5|14235.3|14229.3|274
1586949600000|2020-04-15 11:20:00|14235.4|14229.4|14237.2|14231.2|14237.5|14231.5|14234.8|14228.8|303
1586949900000|2020-04-15 11:25:00|14237.3|14231.3|14234.4|14228.4|14238.7|14232.7|14234.2|14228.2|319
1586950200000|2020-04-15 11:30:00|14234.5|14228.5|14234.2|14228.2|14236|14231.5|14232.8|14227.9|267
1586950500000|2020-04-15 11:35:00|14234.3|14228.3|14236.2|14230.2|14236.2|14230.2|14234.1|14228.1|284
1586950800000|2020-04-15 11:40:00|14236.3|14230.3|14237.3|14234.3|14242.5|14236.5|14234.2|14228.9|360
1586951100000|2020-04-15 11:45:00|14238.4|14232.4|14237.6|14234.6|14239.2|14234.9|14236|14230|281
1586951400000|2020-04-15 11:50:00|14237.7|14234.7|14239.4|14233.4|14239.9|14234.7|14235.8|14229.8|267
1586951700000|2020-04-15 11:55:00|14239.3|14233.3|14240.4|14234.4|14241.9|14237|14237.9|14231.9|255
1586952000000|2020-04-15 12:00:00|14240.5|14234.5|14241.2|14238.2|14245.3|14239.3|14238|14233.5|321
1586952300000|2020-04-15 12:05:00|14241.1|14238.1|14247.3|14241.3|14248.3|14243.8|14241|14237|437
1586952600000|2020-04-15 12:10:00|14247|14241|14248.6|14245.6|14249.4|14245.7|14245.8|14241|356
1586952900000|2020-04-15 12:15:00|14248.5|14245.5|14251.2|14248.2|14253.2|14249.1|14248.1|14243|368
1586953200000|2020-04-15 12:20:00|14251.3|14248.3|14257.4|14251.4|14257.7|14251.7|14250.4|14244.5|487
1586953500000|2020-04-15 12:25:00|14257.3|14251.3|14256.2|14246.2|14259.1|14253.1|14254.1|14245.7|356
1586953800000|2020-04-15 12:30:00|14255.5|14245.9|14260.8|14257.8|14262.4|14258|14254.2|14245.9|403
1586954100000|2020-04-15 12:35:00|14260.7|14257.7|14271.8|14265.8|14272|14267.8|14260.6|14257|571
1586954400000|2020-04-15 12:40:00|14271.9|14265.9|14267.8|14261.8|14271.9|14267.4|14264.5|14260.1|381
1586954700000|2020-04-15 12:45:00|14267.9|14261.9|14271.9|14268.9|14273.6|14269.7|14267.9|14261.9|418
1586955000000|2020-04-15 12:50:00|14272.3|14269.3|14277.9|14271.9|14282.2|14277.6|14271.9|14268.1|459
1586955300000|2020-04-15 12:55:00|14278|14272|14274.8|14271.8|14279.6|14275|14274.6|14270.1|399
1586955600000|2020-04-15 13:00:00|14275.9|14269.9|14270|14264|14281.4|14276.8|14268.7|14263|552
1586955900000|2020-04-15 13:05:00|14270.1|14264.1|14264|14258|14271.4|14266.1|14263.8|14257.8|464
1586956200000|2020-04-15 13:10:00|14264.1|14258.1|14268.9|14262.9|14270|14264|14262.2|14256.2|401
1586956500000|2020-04-15 13:15:00|14268.8|14262.8|14269.2|14263.2|14273|14267|14264.7|14258.7|484
1586956800000|2020-04-15 13:20:00|14269.3|14263.3|14268.2|14262.2|14270.7|14264.7|14266.8|14262.2|430
1586957100000|2020-04-15 13:25:00|14268.3|14262.3|14263.6|14257.6|14268.7|14262.7|14262.1|14256.1|327
1586957400000|2020-04-15 13:30:00|14263.8|14257.8|14265.2|14259.2|14269.5|14263.5|14261|14255|618
1586957700000|2020-04-15 13:35:00|14264.8|14258.8|14263.9|14257.9|14266.7|14260.7|14262.1|14256.1|479
1586958000000|2020-04-15 13:40:00|14264|14258|14268.9|14262.9|14269.9|14263.9|14263.7|14257.7|294
1586958300000|2020-04-15 13:45:00|14269.1|14263.1|14265.2|14259.2|14270.6|14264.6|14263.7|14257.7|318
1586958600000|2020-04-15 13:50:00|14265.3|14259.3|14263.2|14257.2|14266.3|14260.7|14263.1|14257.1|267
1586958900000|2020-04-15 13:55:00|14263.3|14257.3|14264.9|14258.9|14267.7|14261.7|14261.6|14257.2|301
1586959200000|2020-04-15 14:00:00|14264.8|14258.8|14267.5|14261.5|14268.4|14262.4|14262.5|14256.5|332
1586959500000|2020-04-15 14:05:00|14267.6|14261.6|14264.9|14261.9|14270.9|14264.9|14264.8|14260.2|454
1586959800000|2020-04-15 14:10:00|14264.8|14261.8|14259.7|14253.7|14266.8|14262.2|14259.3|14253.3|435
1586960100000|2020-04-15 14:15:00|14259.6|14253.6|14255.1|14249.1|14262.3|14256.9|14254.7|14248.7|379
1586960400000|2020-04-15 14:20:00|14255.2|14249.2|14249.2|14243.2|14255.3|14249.3|14249|14243|403
1586960700000|2020-04-15 14:25:00|14249.1|14243.1|14248.4|14242.4|14253.3|14247.9|14247.1|14242.4|442
1586961000000|2020-04-15 14:30:00|14248.5|14242.5|14248|14245|14249.9|14245.5|14241.3|14235.3|533
1586961300000|2020-04-15 14:35:00|14247.8|14244.8|14249.6|14243.6|14249.7|14245.1|14244.4|14239.5|427
1586961600000|2020-04-15 14:40:00|14247.9|14244.9|14244.6|14241.6|14254.3|14248.6|14243.8|14239.2|482
1586961900000|2020-04-15 14:45:00|14244.5|14241.5|14235.5|14232.5|14244.5|14241.5|14234.4|14231.1|486
1586962200000|2020-04-15 14:50:00|14235.8|14232.8|14237.2|14231.2|14241.2|14235.5|14235.4|14230.9|418
1586962500000|2020-04-15 14:55:00|14235.7|14232.7|14233.1|14230.1|14239|14234.8|14230.3|14225|501
1586962800000|2020-04-15 15:00:00|14233.6|14230.6|14241.9|14235.9|14244.8|14238.8|14233.6|14228.9|611
1586963100000|2020-04-15 15:05:00|14242|14236|14244.7|14238.7|14245.8|14241.4|14241|14235|571
1586963400000|2020-04-15 15:10:00|14244.8|14238.8|14238.3|14235.3|14245.3|14240.9|14236.4|14231.2|498
1586963700000|2020-04-15 15:15:00|14238.4|14235.4|14234.5|14228.5|14241.9|14237|14234.2|14228.2|365
1586964000000|2020-04-15 15:20:00|14234.8|14228.8|14237.2|14234.2|14239.1|14234.5|14234.5|14228.5|361
1586964300000|2020-04-15 15:25:00|14237.3|14234.3|14231.6|14225.6|14239.8|14234.3|14231.4|14225.4|346
1586964600000|2020-04-15 15:30:00|14231.5|14225.5|14227.8|14221.8|14232.5|14226.5|14227.4|14221.4|458
1586964900000|2020-04-15 15:35:00|14227.9|14221.9|14233.6|14227.6|14233.9|14227.9|14227.8|14221.8|487
1586965200000|2020-04-15 15:40:00|14233.8|14227.8|14237.5|14231.5|14238.2|14232.9|14230.5|14224.5|475
1586965500000|2020-04-15 15:45:00|14237.6|14231.6|14241.7|14235.7|14242.5|14236.5|14236.4|14230.4|443
1586965800000|2020-04-15 15:50:00|14241.4|14235.4|14239.7|14233.7|14241.4|14235.4|14236.1|14230.1|501
1586966100000|2020-04-15 15:55:00|14239.8|14233.8|14239.1|14233.1|14240.8|14234.8|14233.6|14227.6|569
1586966400000|2020-04-15 16:00:00|14239.3|14233.3|14239.6|14233.6|14240.5|14235.6|14236.8|14232.5|388
1586966700000|2020-04-15 16:05:00|14239.9|14233.9|14242.3|14236.3|14242.6|14236.6|14238.3|14233.3|447
1586967000000|2020-04-15 16:10:00|14242.2|14236.2|14242.2|14236.2|14243.2|14237.2|14241.4|14235.4|437
1586967300000|2020-04-15 16:15:00|14242.4|14236.4|14241.6|14235.6|14245.3|14239.3|14241.4|14235.4|361
1586967600000|2020-04-15 16:20:00|14241.7|14235.7|14237|14231|14241.7|14235.7|14236.3|14230.3|354
1586967900000|2020-04-15 16:25:00|14237.1|14231.1|14237.9|14231.9|14239.4|14233.4|14235.5|14231.1|361
1586968200000|2020-04-15 16:30:00|14238.3|14232.3|14234|14228|14238.5|14233|14232.4|14226.4|354
1586968500000|2020-04-15 16:35:00|14233.9|14227.9|14233.5|14227.5|14236.6|14230.6|14232.3|14226.3|356
1586968800000|2020-04-15 16:40:00|14233.6|14227.6|14233.4|14227.4|14235.5|14229.5|14232.6|14226.6|324
1586969100000|2020-04-15 16:45:00|14233.3|14227.3|14235.4|14229.4|14236|14230|14232.9|14226.9|240
1586969400000|2020-04-15 16:50:00|14235.5|14229.5|14230.4|14224.4|14235.5|14229.5|14227.1|14221.1|481
1586969700000|2020-04-15 16:55:00|14230.7|14224.7|14230.1|14224.1|14231.6|14225.6|14229|14223|421
1586970000000|2020-04-15 17:00:00|14230|14224|14231.6|14225.6|14232.1|14226.1|14229.5|14223.5|346
1586970300000|2020-04-15 17:05:00|14231.4|14225.4|14231.4|14225.4|14234|14228|14231.1|14225.1|336
1586970600000|2020-04-15 17:10:00|14231.5|14225.5|14228.5|14222.5|14231.5|14226.4|14226.9|14220.9|364
1586970900000|2020-04-15 17:15:00|14228.6|14222.6|14227.7|14221.7|14229.5|14223.5|14227.3|14221.3|299
1586971200000|2020-04-15 17:20:00|14227.6|14221.6|14227.9|14221.9|14228.3|14222.3|14227.4|14221.4|181
1586971500000|2020-04-15 17:25:00|14227.8|14221.8|14227.9|14221.9|14229.7|14223.7|14227.2|14221.2|326
1586971800000|2020-04-15 17:30:00|14227.8|14221.8|14229.5|14223.5|14229.6|14223.6|14227.8|14221.8|383
1586972100000|2020-04-15 17:35:00|14229.6|14223.6|14231.6|14225.6|14232.4|14226.4|14228.3|14222.3|360
1586972400000|2020-04-15 17:40:00|14231.5|14225.5|14231.9|14225.9|14232.6|14226.6|14229.4|14223.4|344
1586972700000|2020-04-15 17:45:00|14231.8|14225.8|14230.2|14224.2|14232.4|14226.4|14229.3|14223.3|297
1586973000000|2020-04-15 17:50:00|14230.1|14224.1|14234.7|14228.7|14234.9|14228.9|14229.6|14223.6|326
1586973300000|2020-04-15 17:55:00|14234.6|14228.6|14232.4|14226.4|14234.6|14228.6|14232|14226|206
1586973600000|2020-04-15 18:00:00|14232.1|14226.1|14227.9|14221.9|14232.5|14226.5|14227.2|14221.2|198
1586973900000|2020-04-15 18:05:00|14228|14222|14228.3|14222.3|14229.4|14224.1|14226.6|14221.4|287
1586974200000|2020-04-15 18:10:00|14228.4|14222.4|14225.3|14219.3|14229.1|14223.7|14225.2|14219.2|297
1586974500000|2020-04-15 18:15:00|14225.4|14219.4|14221.4|14215.4|14225.9|14221.1|14219.6|14213.6|295
1586974800000|2020-04-15 18:20:00|14221.2|14215.2|14219.4|14213.4|14222.1|14216.1|14215.4|14210.1|420
1586975100000|2020-04-15 18:25:00|14219.3|14213.3|14217.3|14211.3|14219.8|14213.8|14216.9|14210.9|492
1586975400000|2020-04-15 18:30:00|14217.2|14211.2|14220|14214|14222.2|14216.2|14217|14211|471
1586975700000|2020-04-15 18:35:00|14219.9|14213.9|14219.7|14213.7|14221.4|14215.4|14218.8|14212.8|308
1586976000000|2020-04-15 18:40:00|14219.6|14213.6|14220.8|14214.8|14221.3|14215.3|14219.4|14213.4|296
1586976300000|2020-04-15 18:45:00|14221.4|14215.4|14221.7|14215.7|14222.3|14216.3|14220.3|14214.3|344
1586976600000|2020-04-15 18:50:00|14221.9|14215.9|14228.5|14222.5|14232.5|14226.5|14221.6|14215.6|476
1586976900000|2020-04-15 18:55:00|14228.6|14222.6|14234.6|14228.6|14235.6|14229.6|14227.5|14221.5|410
1586977200000|2020-04-15 19:00:00|14234.7|14228.7|14236|14230|14236.3|14230.5|14231.8|14225.8|361
1586977500000|2020-04-15 19:05:00|14235.9|14229.9|14239.6|14233.6|14240.3|14234.3|14234.4|14229.7|303
1586977800000|2020-04-15 19:10:00|14239.4|14233.4|14236.7|14230.7|14240.3|14234.3|14236.6|14230.6|365
1586978100000|2020-04-15 19:15:00|14236.6|14230.6|14231.9|14225.9|14237.1|14231.1|14230.7|14224.7|528
1586978400000|2020-04-15 19:20:00|14232|14226|14232.8|14226.8|14234.3|14228.3|14231.1|14225.1|285
1586978700000|2020-04-15 19:25:00|14232.9|14226.9|14238|14232|14238.8|14232.8|14232.9|14226.9|358
1586979000000|2020-04-15 19:30:00|14237.8|14231.8|14238.3|14232.3|14240|14234|14236.2|14230.2|520
1586979300000|2020-04-15 19:35:00|14237.8|14231.8|14237.5|14231.5|14238.4|14232.4|14236.6|14230.6|410
1586979600000|2020-04-15 19:40:00|14237.6|14231.6|14236.4|14230.4|14238.1|14232.1|14236.1|14230.1|466
1586979900000|2020-04-15 19:45:00|14236.5|14230.5|14234.9|14228.9|14236.7|14230.7|14233.6|14227.6|472
1586980200000|2020-04-15 19:50:00|14235|14229|14236|14230|14236.7|14230.7|14234.1|14227.8|395
1586980500000|2020-04-15 19:55:00|14236.1|14230.1|14237.7|14231.7|14238|14232|14233.9|14227.9|451
1586980800000|2020-04-15 20:00:00|14237.8|14231.8|14238.6|14232.6|14238.8|14232.8|14237.4|14231.4|156
1586981100000|2020-04-15 20:05:00|14238.7|14232.7|14238.5|14232.5|14238.8|14232.8|14237.2|14231.2|132
1586981400000|2020-04-15 20:10:00|14238.4|14232.4|14238.7|14232.7|14239.1|14233.1|14237.5|14230.9|111
1586981700000|2020-04-15 20:15:00|14238.8|14232.8|14238.7|14232.7|14239.1|14233.1|14238.2|14232.2|129
1586982000000|2020-04-15 20:20:00|14238.4|14232.4|14237.4|14234.4|14240.7|14234.7|14237.4|14232.3|160
1586982300000|2020-04-15 20:25:00|14239.1|14233.1|14239|14233|14239.6|14234.4|14237.4|14232.1|93
1586982600000|2020-04-15 20:30:00|14239.4|14233.4|14239.4|14233.4|14239.5|14234.4|14237.4|14232.6|102
1586982900000|2020-04-15 20:35:00|14239.5|14233.5|14240.1|14234.1|14240.2|14234.5|14237.5|14232.5|89
1586983200000|2020-04-15 20:40:00|14240|14234|14240|14234|14240.8|14234.8|14239.3|14233.3|187
1586983500000|2020-04-15 20:45:00|14239.7|14233.7|14239.3|14233.3|14240.2|14234.2|14238.9|14232.9|141
1586983800000|2020-04-15 20:50:00|14239.6|14233.6|14239.8|14233.8|14240.9|14234.3|14238.9|14232.8|206
1586984100000|2020-04-15 20:55:00|14239.9|14233.3|14240.2|14233.1|14241.8|14234.2|14239|14230.9|175
1586984400000|2020-04-15 21:00:00|14239.2|14232.7|14241.9|14235.9|14241.9|14235.9|14239.2|14230.9|41
1586984700000|2020-04-15 21:05:00|14241.3|14231.2|14241.6|14230.6|14244.2|14238.2|14239.7|14229.5|42
1586985000000|2020-04-15 21:10:00|14240.3|14231.6|14241.5|14230.7|14243.5|14232.5|14239.7|14229.8|98
1586985300000|2020-04-15 21:15:00|14240.9|14231.3|14241.6|14230.6|14241.8|14231.6|14240.2|14229.7|78
1586985600000|2020-04-15 21:20:00|14241.8|14230.8|14241.6|14230.6|14242|14232|14240|14229.8|84
1586985900000|2020-04-15 21:25:00|14241.5|14230.5|14240|14232|14241.9|14232.3|14239.8|14230.1|97
1586986200000|2020-04-15 21:30:00|14239.9|14232.1|14241.7|14230.8|14242.3|14232.8|14239.3|14230.6|107
1586986500000|2020-04-15 21:35:00|14241|14231.4|14240.7|14232.3|14241.7|14233.6|14238.8|14230.3|165
1586986800000|2020-04-15 21:40:00|14240.3|14232.2|14240.7|14231.3|14241.4|14233.9|14238.6|14229.5|106
1586987100000|2020-04-15 21:45:00|14240.6|14231.8|14239.7|14232.1|14241.4|14233.8|14239.2|14229.9|165
1586987400000|2020-04-15 21:50:00|14240.8|14232.6|14239.8|14232.5|14241.3|14232.9|14239.1|14231.3|101
1586987700000|2020-04-15 21:55:00|14240.2|14232|14241.2|14232.9|14241.5|14232.9|14239.1|14229.8|158
1586988000000|2020-04-15 22:00:00|14240|14232.2|14239.6|14232.2|14242.1|14232.8|14238.8|14229.5|172
1586988300000|2020-04-15 22:05:00|14240|14232.5|14239.7|14232.5|14240.3|14233.2|14238.4|14230.5|181
1586988600000|2020-04-15 22:10:00|14239.9|14232.3|14240.5|14234.5|14240.8|14234.8|14238.9|14231.1|236
1586988900000|2020-04-15 22:15:00|14240.7|14234.7|14240.5|14234.5|14241.9|14234.8|14240.3|14234.2|123
1586989200000|2020-04-15 22:20:00|14240.4|14234.4|14241.4|14235.4|14242.3|14236.3|14240.3|14233.9|124
1586989500000|2020-04-15 22:25:00|14241.2|14235.2|14241.3|14234.9|14242.1|14236.1|14239.9|14232.9|179
1586989800000|2020-04-15 22:30:00|14241.4|14235.4|14241.8|14235.8|14242.9|14236.5|14240.9|14232.7|192
1586990100000|2020-04-15 22:35:00|14241.7|14235.7|14245.5|14238.5|14246.6|14240.1|14240.9|14233.3|292
1586990400000|2020-04-15 22:40:00|14246.4|14239.2|14249.6|14241.6|14255.4|14248.8|14245.2|14238|342
1586990700000|2020-04-15 22:45:00|14249.7|14241.7|14249.8|14243|14252|14244.5|14248.3|14239.1|379
1586991000000|2020-04-15 22:50:00|14250.6|14241.1|14253.7|14246.6|14255.4|14248.1|14248.7|14239.6|372
1586991300000|2020-04-15 22:55:00|14253.9|14246.1|14251.7|14244|14255.6|14247.8|14248|14240.6|366
1586991600000|2020-04-15 23:00:00|14251.4|14245.4|14254.9|14247.3|14254.9|14248.4|14248.6|14241.8|297
1586991900000|2020-04-15 23:05:00|14254.6|14246.5|14254.6|14248|14256|14249.2|14254.1|14246.3|232
1586992200000|2020-04-15 23:10:00|14255.1|14247.5|14256.1|14249.9|14257.3|14251.3|14254.6|14247.1|211
1586992500000|2020-04-15 23:15:00|14256.5|14249.1|14253.2|14247.2|14259|14253|14250.7|14244.7|316
1586992800000|2020-04-15 23:20:00|14253.1|14247.1|14255.3|14249.3|14257.5|14251.5|14251.6|14245.6|293
1586993100000|2020-04-15 23:25:00|14255.2|14249.2|14254.9|14248.9|14255.8|14249.8|14254.7|14248.7|107
1586993400000|2020-04-15 23:30:00|14254.8|14248.8|14254.7|14248.3|14255.5|14249.3|14254.2|14247.8|162
1586993700000|2020-04-15 23:35:00|14254.5|14248.4|14254.4|14248.4|14255.1|14248.8|14254.2|14248.1|108
1586994000000|2020-04-15 23:40:00|14254.3|14248.3|14252.6|14246.6|14255|14248.6|14252|14246|207
1586994300000|2020-04-15 23:45:00|14252.7|14246.7|14253.3|14247.3|14254|14248|14252.4|14246.4|101
1586994600000|2020-04-15 23:50:00|14253.2|14247.2|14256.3|14250.3|14257.2|14251.2|14252.5|14246.5|145
1586994900000|2020-04-15 23:55:00|14256.4|14250.4|14258.2|14252.2|14258.9|14252.9|14253.6|14249.2|169
1586995200000|2020-04-16 00:00:00|14258.3|14252.3|14255.2|14249.2|14258.6|14254.1|14253.4|14247.4|280
1586995500000|2020-04-16 00:05:00|14254|14248|14252.4|14246.4|14255.1|14249.1|14249.2|14244|325
1586995800000|2020-04-16 00:10:00|14253.2|14247.2|14256.7|14250.7|14257.1|14251.1|14252.2|14246.2|391
1586996100000|2020-04-16 00:15:00|14256.8|14250.8|14267.5|14264.5|14269.7|14264.7|14256.8|14250.8|265
1586996400000|2020-04-16 00:20:00|14267.6|14264.6|14274.4|14268.4|14274.7|14268.7|14266.1|14261.6|286
1586996700000|2020-04-16 00:25:00|14274.5|14268.5|14275.1|14269.1|14280.1|14274.1|14273.6|14268.3|272
1586997000000|2020-04-16 00:30:00|14275.2|14269.2|14279.3|14276.3|14280.7|14276.3|14275.1|14269.1|247
1586997300000|2020-04-16 00:35:00|14279.5|14276.5|14287.5|14281.5|14289.8|14284.7|14279.1|14276|397
1586997600000|2020-04-16 00:40:00|14287.7|14281.7|14280.3|14274.3|14288.1|14283.9|14279.8|14273.8|334
1586997900000|2020-04-16 00:45:00|14282.1|14276.1|14279.8|14273.8|14284.6|14280.7|14278.5|14272.5|368
1586998200000|2020-04-16 00:50:00|14279.6|14273.6|14277.6|14271.6|14281.3|14275.3|14275.3|14269.3|420
1586998500000|2020-04-16 00:55:00|14277.8|14271.8|14279.2|14273.2|14281.3|14275.3|14275.2|14269.4|324
1586998800000|2020-04-16 01:00:00|14279.4|14273.4|14274.8|14271.8|14279.4|14274.3|14273|14269|234
1586999100000|2020-04-16 01:05:00|14275|14272|14273.9|14267.9|14276.1|14272.2|14270.5|14266.5|278
1586999400000|2020-04-16 01:10:00|14273.8|14267.8|14271.6|14265.6|14275.4|14269.6|14268.3|14262.3|318
1586999700000|2020-04-16 01:15:00|14271.7|14265.7|14271.3|14265.3|14272.2|14266.2|14267.1|14261.1|379
1587000000000|2020-04-16 01:20:00|14271.5|14265.5|14273.5|14267.5|14275.1|14269.1|14270.4|14264.4|261
1587000300000|2020-04-16 01:25:00|14273.4|14267.4|14271.8|14265.8|14273.7|14267.7|14269.7|14263.7|209
1587000600000|2020-04-16 01:30:00|14272.1|14266.1|14267.4|14261.4|14272.1|14266.1|14260.5|14256|336
1587000900000|2020-04-16 01:35:00|14267.3|14261.3|14262.9|14259.9|14268.6|14262.6|14262.1|14257.9|341
1587001200000|2020-04-16 01:40:00|14262.8|14259.8|14271.6|14265.6|14276.6|14270.6|14262.5|14258|490
1587001500000|2020-04-16 01:45:00|14271.5|14265.5|14276.9|14270.9|14280|14274|14271.5|14265.5|316
1587001800000|2020-04-16 01:50:00|14276.3|14270.3|14283.8|14277.8|14283.9|14277.9|14275|14269|242
1587002100000|2020-04-16 01:55:00|14283.9|14277.9|14282.3|14276.3|14285.3|14279.3|14281.7|14276.1|424
1587002400000|2020-04-16 02:00:00|14282.2|14276.2|14275.9|14269.9|14282.4|14276.4|14274.2|14268.2|455
1587002700000|2020-04-16 02:05:00|14275.8|14269.8|14269|14263|14275.8|14269.8|14266.7|14262.5|317
1587003000000|2020-04-16 02:10:00|14268.8|14262.8|14277.6|14271.6|14278.1|14272.9|14265.1|14259.1|447
1587003300000|2020-04-16 02:15:00|14277.8|14271.8|14269.3|14263.3|14277.8|14272.5|14267.9|14262.8|410
1587003600000|2020-04-16 02:20:00|14269.6|14263.6|14268.8|14262.8|14272|14267|14266.7|14262.4|372
1587003900000|2020-04-16 02:25:00|14268.7|14262.7|14270.3|14264.3|14273.3|14267.3|14266|14260.2|345
1587004200000|2020-04-16 02:30:00|14270.2|14264.2|14269.3|14263.3|14271.7|14267.1|14266.6|14261|316
1587004500000|2020-04-16 02:35:00|14268.9|14262.9|14267.9|14261.9|14270.7|14266.2|14264|14258.8|422
1587004800000|2020-04-16 02:40:00|14268|14262|14269|14263|14269.9|14263.9|14265.8|14259.8|421
1587005100000|2020-04-16 02:45:00|14269.4|14263.4|14266|14260|14270.5|14264.5|14264.9|14258.9|309
1587005400000|2020-04-16 02:50:00|14265.9|14259.9|14269.6|14263.6|14270.6|14265|14265|14259.5|229
1587005700000|2020-04-16 02:55:00|14269.7|14263.7|14269|14263|14270.2|14264.2|14267.8|14261.8|192
1587006000000|2020-04-16 03:00:00|14269.1|14263.1|14273.5|14267.5|14275.1|14269.7|14268.6|14263|252
1587006300000|2020-04-16 03:05:00|14273.6|14267.6|14276.5|14270.5|14277.1|14273.2|14271.2|14266.4|205
1587006600000|2020-04-16 03:10:00|14276.7|14270.7|14280.2|14274.2|14281.1|14275.1|14274.2|14268.2|351
1587006900000|2020-04-16 03:15:00|14279.8|14273.8|14279.9|14273.9|14281.5|14276.9|14278.4|14273.7|290
1587007200000|2020-04-16 03:20:00|14280|14274|14276.5|14273.5|14280.1|14274.1|14276|14270.1|161
1587007500000|2020-04-16 03:25:00|14276.6|14273.6|14279.9|14276.9|14284.6|14278.6|14276.6|14272|357
1587007800000|2020-04-16 03:30:00|14281.6|14275.6|14279.2|14276.2|14281.8|14277.3|14279|14275.1|187
1587008100000|2020-04-16 03:35:00|14279.4|14276.4|14279.4|14273.4|14280.6|14277.2|14277|14271.8|192
1587008400000|2020-04-16 03:40:00|14279.3|14273.3|14284.1|14278.1|14287.1|14281.1|14278.4|14273.3|241
1587008700000|2020-04-16 03:45:00|14284|14278|14285.8|14279.8|14286.5|14281.6|14283.3|14277.9|152
1587009000000|2020-04-16 03:50:00|14285.7|14279.7|14288|14285|14290.1|14285.8|14283.9|14279.5|274
1587009300000|2020-04-16 03:55:00|14287.9|14284.9|14288.9|14282.9|14291.3|14288.3|14287.3|14282.6|231
1587009600000|2020-04-16 04:00:00|14288.8|14282.8|14290.9|14284.9|14291.5|14287.1|14287.9|14282.5|150
1587009900000|2020-04-16 04:05:00|14291|14285|14289.7|14286.7|14291.7|14287.2|14287.3|14282.9|163
1587010200000|2020-04-16 04:10:00|14289.8|14286.8|14290.2|14287.2|14291.8|14287.3|14288.8|14284.4|210
1587010500000|2020-04-16 04:15:00|14289.8|14286.8|14291.2|14285.2|14291.8|14288|14289.8|14284.5|145
1587010800000|2020-04-16 04:20:00|14291.3|14285.3|14295.1|14292.1|14295.6|14292.1|14289|14283.8|196
1587011100000|2020-04-16 04:25:00|14295|14292|14302.4|14299.4|14304.1|14300|14295|14292|195
1587011400000|2020-04-16 04:30:00|14303.9|14297.9|14307.6|14301.6|14309.5|14304.2|14302.4|14297.7|210
1587011700000|2020-04-16 04:35:00|14307.5|14301.5|14303|14297|14307.5|14303.2|14300.7|14294.7|240
1587012000000|2020-04-16 04:40:00|14303.2|14297.2|14299.8|14293.8|14303.4|14297.4|14298.4|14293.7|250
1587012300000|2020-04-16 04:45:00|14300|14294|14299.2|14296.2|14300.1|14296.5|14298.6|14293.4|150
1587012600000|2020-04-16 04:50:00|14299.4|14296.4|14293.6|14287.6|14299.7|14296.4|14291.7|14286.5|210
1587012900000|2020-04-16 04:55:00|14293.8|14287.8|14290.8|14287.8|14294.4|14288.6|14290.4|14286.7|150
1587013200000|2020-04-16 05:00:00|14290.7|14287.7|14296.3|14290.3|14299.4|14295.7|14290.6|14287.6|259
1587013500000|2020-04-16 05:05:00|14296.4|14290.4|14297.6|14291.6|14300.3|14295.6|14293.1|14287.6|268
1587013800000|2020-04-16 05:10:00|14297.5|14291.5|14296.7|14290.7|14297.6|14293.1|14293.6|14288.2|207
1587014100000|2020-04-16 05:15:00|14296.6|14290.6|14291.5|14285.5|14296.7|14290.7|14288.4|14283.4|215
1587014400000|2020-04-16 05:20:00|14291.2|14285.2|14289.4|14283.4|14292.7|14288|14286.4|14282.1|298
1587014700000|2020-04-16 05:25:00|14288.3|14285.3|14286.8|14280.8|14292|14287.8|14283.9|14280|264
1587015000000|2020-04-16 05:30:00|14286.7|14280.7|14290|14284|14290.7|14286|14282.9|14279|340
1587015300000|2020-04-16 05:35:00|14290.1|14284.1|14292.1|14289.1|14296.9|14292.6|14290.1|14284.1|320
1587015600000|2020-04-16 05:40:00|14292.2|14289.2|14290.6|14284.6|14296.2|14291.7|14285.4|14279.4|351
1587015900000|2020-04-16 05:45:00|14290.7|14284.7|14285.7|14279.7|14290.8|14285.2|14281.6|14275.6|355
1587016200000|2020-04-16 05:50:00|14285.5|14279.5|14283.3|14280.3|14286.1|14281.6|14282.4|14277.5|263
1587016500000|2020-04-16 05:55:00|14282.6|14279.6|14290.2|14284.2|14290.8|14284.8|14282.6|14278.4|387
1587016800000|2020-04-16 06:00:00|14290.1|14284.1|14295.4|14289.4|14302.7|14296.7|14289.4|14283.4|498
1587017100000|2020-04-16 06:05:00|14295.3|14289.3|14301|14295|14302.6|14297.6|14295.2|14289.2|362
1587017400000|2020-04-16 06:10:00|14300.9|14294.9|14294.7|14288.7|14301.3|14295.3|14293.8|14287.9|358
1587017700000|2020-04-16 06:15:00|14294.8|14288.8|14289|14283|14295|14289|14288.5|14282.5|375
1587018000000|2020-04-16 06:20:00|14288.9|14282.9|14290|14284|14293.2|14287.2|14284.5|14278.5|388
1587018300000|2020-04-16 06:25:00|14290.1|14284.1|14289.8|14283.8|14290.6|14285.7|14285.7|14279.7|469
1587018600000|2020-04-16 06:30:00|14289.7|14283.7|14282.1|14279.1|14292.4|14286.4|14281.8|14277.4|444
1587018900000|2020-04-16 06:35:00|14282.2|14279.2|14278|14275|14282.5|14279.3|14277.1|14272.6|464
1587019200000|2020-04-16 06:40:00|14278.1|14275.1|14269.2|14263.2|14278.1|14275.1|14266|14261.8|514
1587019500000|2020-04-16 06:45:00|14269.3|14263.3|14274.3|14268.3|14276.5|14270.7|14265.2|14261.5|524
1587019800000|2020-04-16 06:50:00|14274.1|14268.1|14271.6|14265.6|14278.8|14272.8|14270.7|14264.7|421
1587020100000|2020-04-16 06:55:00|14271.7|14265.7|14271.8|14268.8|14274.5|14269.4|14270.2|14265.5|369
1587020400000|2020-04-16 07:00:00|14271.9|14268.9|14267|14261|14273|14268.9|14259.9|14255|554
1587020700000|2020-04-16 07:05:00|14266.9|14260.9|14271.2|14265.2|14273.8|14269.1|14266.5|14260.9|527
1587021000000|2020-04-16 07:10:00|14271.3|14265.3|14284.2|14278.2|14286.2|14280.2|14271|14265|547
1587021300000|2020-04-16 07:15:00|14284.3|14278.3|14286.1|14280.1|14289.6|14283.6|14284|14278|450
1587021600000|2020-04-16 07:20:00|14286.2|14280.2|14275.7|14269.7|14286.3|14280.3|14275.6|14269.6|457
1587021900000|2020-04-16 07:25:00|14276.8|14270.8|14273.9|14267.9|14280.5|14274.5|14271.9|14267.5|476
1587022200000|2020-04-16 07:30:00|14273.8|14267.8|14273.8|14267.8|14280.2|14274.2|14270.6|14265.4|450
1587022500000|2020-04-16 07:35:00|14273.4|14267.4|14273.9|14267.9|14276.7|14270.7|14268.9|14262.9|568
1587022800000|2020-04-16 07:40:00|14274.2|14268.2|14277.6|14271.6|14281.1|14275.1|14272.5|14266.5|465
1587023100000|2020-04-16 07:45:00|14278.2|14272.2|14281.8|14275.8|14282.8|14276.8|14277|14271|322
1587023400000|2020-04-16 07:50:00|14281.9|14275.9|14281|14275|14286.1|14280.1|14278.7|14274.5|368
1587023700000|2020-04-16 07:55:00|14280.9|14274.9|14282|14276|14282.9|14278.7|14279|14274.5|313
1587024000000|2020-04-16 08:00:00|14282.1|14276.1|14281.1|14278.1|14282.2|14278.5|14280.6|14276|199
1587024300000|2020-04-16 08:05:00|14281.2|14278.2|14280.1|14277.1|14284.8|14280.3|14280|14275.4|341
1587024600000|2020-04-16 08:10:00|14280|14277|14281.4|14275.4|14281.9|14277.3|14279.7|14274.7|264
1587024900000|2020-04-16 08:15:00|14281.5|14275.5|14278.2|14275.2|14282.5|14278.6|14277.4|14271.4|315
1587025200000|2020-04-16 08:20:00|14278.1|14275.1|14276.9|14270.9|14282.2|14277.1|14276.2|14270.2|313
1587025500000|2020-04-16 08:25:00|14276.7|14270.7|14273.9|14270.9|14277.2|14271.2|14272|14266|283
1587025800000|2020-04-16 08:30:00|14274.1|14271.1|14269.2|14263.2|14276.4|14271.4|14267.1|14262.8|294
1587026100000|2020-04-16 08:35:00|14269.3|14263.3|14273.8|14267.8|14274|14268.4|14269|14263|259
1587026400000|2020-04-16 08:40:00|14273.7|14267.7|14273.1|14270.1|14274.7|14270.3|14272.5|14266.5|245
1587026700000|2020-04-16 08:45:00|14273|14270|14274.3|14271.3|14276|14271.9|14271.7|14268.7|257
1587027000000|2020-04-16 08:50:00|14274.2|14271.2|14275.2|14269.2|14275.5|14271.5|14271.6|14265.8|386
1587027300000|2020-04-16 08:55:00|14275.3|14269.3|14268.7|14262.7|14275.4|14269.8|14267.6|14261.6|308
1587027600000|2020-04-16 09:00:00|14268.8|14262.8|14279.3|14273.3|14279.8|14275.2|14268.7|14262.7|387
1587027900000|2020-04-16 09:05:00|14279.5|14273.5|14281.6|14275.6|14281.8|14276.2|14277.7|14271.7|403
1587028200000|2020-04-16 09:10:00|14281.5|14275.5|14277.5|14271.5|14283.1|14277.1|14277.3|14271.3|363
1587028500000|2020-04-16 09:15:00|14277.6|14271.6|14276.1|14270.1|14277.9|14271.9|14274.4|14268.5|291
1587028800000|2020-04-16 09:20:00|14276.2|14270.2|14279.5|14276.5|14281.4|14276.7|14274.6|14268.9|319
1587029100000|2020-04-16 09:25:00|14280.9|14274.9|14285.2|14279.2|14285.4|14279.4|14277.2|14271.2|394
1587029400000|2020-04-16 09:30:00|14285.3|14279.3|14282.6|14276.6|14290.2|14285.6|14282.6|14276.6|491
1587029700000|2020-04-16 09:35:00|14282.7|14276.7|14280.9|14274.9|14283.9|14277.9|14279|14273.8|362
1587030000000|2020-04-16 09:40:00|14280.8|14274.8|14279.2|14273.2|14284.6|14278.6|14278.2|14272.2|386
1587030300000|2020-04-16 09:45:00|14279.1|14273.1|14284.8|14278.8|14286.8|14282.2|14278.1|14273.1|431
1587030600000|2020-04-16 09:50:00|14284.7|14278.7|14278.8|14272.8|14285.5|14279.5|14278.6|14272.6|341
1587030900000|2020-04-16 09:55:00|14278.7|14272.7|14278.5|14272.5|14282|14277.9|14278.3|14272.4|277
1587031200000|2020-04-16 10:00:00|14278.6|14272.6|14278.3|14272.3|14279.1|14273.5|14274.7|14268.7|363
1587031500000|2020-04-16 10:05:00|14278.2|14272.2|14280.5|14277.5|14283.4|14278|14278.2|14272.2|336
1587031800000|2020-04-16 10:10:00|14280.4|14277.4|14281.9|14275.9|14283.2|14278.9|14279.7|14275.4|251
1587032100000|2020-04-16 10:15:00|14281.8|14275.8|14280.6|14274.6|14282.7|14276.9|14278.7|14274.6|275
1587032400000|2020-04-16 10:20:00|14280.7|14274.7|14274.6|14268.6|14281.6|14277.2|14274.6|14268.6|295
1587032700000|2020-04-16 10:25:00|14274.8|14268.8|14273.5|14267.5|14275.7|14269.7|14271.6|14266.2|317
1587033000000|2020-04-16 10:30:00|14273.6|14267.6|14273.1|14267.1|14279.9|14273.9|14272.5|14266.9|333
1587033300000|2020-04-16 10:35:00|14272.9|14266.9|14271.9|14268.9|14273.8|14269.3|14270.7|14266.2|302
1587033600000|2020-04-16 10:40:00|14272|14269|14272.4|14266.4|14273.8|14269.4|14270.4|14266.1|202
1587033900000|2020-04-16 10:45:00|14272.3|14266.3|14273.4|14267.4|14275.7|14270.7|14270.9|14266.2|243
1587034200000|2020-04-16 10:50:00|14273.3|14267.3|14270.5|14264.5|14277.6|14271.6|14268.2|14264.4|293
1587034500000|2020-04-16 10:55:00|14270.4|14264.4|14270.2|14264.2|14272.3|14267.9|14268.3|14263.7|428
1587034800000|2020-04-16 11:00:00|14270.3|14264.3|14270.9|14267.9|14272.6|14268|14268.2|14263.7|397
1587035100000|2020-04-16 11:05:00|14270.8|14267.8|14271.3|14265.3|14273.3|14268.9|14268.8|14264.8|286
1587035400000|2020-04-16 11:10:00|14271.4|14265.4|14268.5|14265.5|14272.3|14267.7|14267.5|14263.2|313
1587035700000|2020-04-16 11:15:00|14269.8|14263.8|14271.3|14268.3|14272.1|14268.4|14268.1|14263.5|278
1587036000000|2020-04-16 11:20:00|14271.2|14268.2|14271.1|14265.1|14272.1|14268.3|14269.7|14264.7|290
1587036300000|2020-04-16 11:25:00|14271.2|14265.2|14268.8|14265.8|14271.4|14265.9|14266.1|14262|393
1587036600000|2020-04-16 11:30:00|14269|14266|14274.3|14268.3|14277.3|14271.3|14268.2|14264|424
1587036900000|2020-04-16 11:35:00|14274.1|14268.1|14274.8|14268.8|14274.8|14268.8|14269.1|14264|320
1587037200000|2020-04-16 11:40:00|14274.9|14268.9|14277.1|14271.1|14278.2|14275.1|14273.6|14267.6|366
1587037500000|2020-04-16 11:45:00|14276.7|14270.7|14281.4|14275.4|14281.7|14275.7|14274.6|14269.9|403
1587037800000|2020-04-16 11:50:00|14281.5|14275.5|14276.5|14273.5|14284.1|14279.5|14276.2|14271.8|347
1587038100000|2020-04-16 11:55:00|14276.4|14273.4|14273.6|14270.6|14279.3|14273.9|14273.5|14268.9|289
1587038400000|2020-04-16 12:00:00|14274|14271|14270.4|14267.4|14275.7|14271.1|14270.3|14266|287
1587038700000|2020-04-16 12:05:00|14270.5|14267.5|14269.5|14263.5|14272|14267.7|14266.3|14262|386
1587039000000|2020-04-16 12:10:00|14269.6|14263.6|14272.3|14269.3|14274.1|14269.3|14267.7|14263|359
1587039300000|2020-04-16 12:15:00|14272.2|14269.2|14271.6|14265.6|14274.6|14269.9|14269.6|14264.7|357
1587039600000|2020-04-16 12:20:00|14271.5|14265.5|14265.5|14259.5|14271.7|14267.1|14263.8|14258.7|434
1587039900000|2020-04-16 12:25:00|14265.7|14259.7|14265.3|14259.3|14266.5|14261.6|14264|14258|238
1587040200000|2020-04-16 12:30:00|14265.4|14259.4|14268.5|14262.5|14269.2|14263.2|14259.2|14253.2|456
1587040500000|2020-04-16 12:35:00|14268.6|14262.6|14273.3|14267.3|14274.5|14268.5|14265.5|14261.1|541
1587040800000|2020-04-16 12:40:00|14273.5|14267.5|14274.3|14268.3|14276.6|14272.5|14271.9|14265.9|585
1587041100000|2020-04-16 12:45:00|14274.5|14268.5|14274.7|14268.7|14275.7|14269.7|14264.5|14258.5|587
1587041400000|2020-04-16 12:50:00|14274.8|14268.8|14271.9|14265.9|14274.8|14268.8|14267.3|14261.3|509
1587041700000|2020-04-16 12:55:00|14271.8|14265.8|14266|14260|14271.8|14267.4|14264.8|14258.8|531
1587042000000|2020-04-16 13:00:00|14265.8|14259.8|14266.2|14260.2|14270.8|14264.8|14265.3|14259.3|506
1587042300000|2020-04-16 13:05:00|14266|14260|14268.5|14262.5|14268.8|14263.7|14264.5|14260|442
1587042600000|2020-04-16 13:10:00|14268.6|14262.6|14275.8|14272.8|14277.2|14272.8|14268.1|14262.1|419
1587042900000|2020-04-16 13:15:00|14275.7|14272.7|14281.8|14275.8|14284.4|14278.4|14275.2|14269.3|470
1587043200000|2020-04-16 13:20:00|14281.7|14275.7|14279|14273|14284.6|14278.8|14278.3|14272.3|302
1587043500000|2020-04-16 13:25:00|14278.8|14272.8|14279.7|14273.7|14280.9|14274.9|14274.3|14268.3|385
1587043800000|2020-04-16 13:30:00|14279.8|14273.8|14282.1|14276.1|14282.1|14276.1|14277.2|14271.2|539
1587044100000|2020-04-16 13:35:00|14282.4|14276.4|14286.2|14280.2|14288.1|14282.1|14280.6|14274.8|543
1587044400000|2020-04-16 13:40:00|14286|14280|14280.4|14274.4|14286.2|14280.2|14277.6|14271.6|540
1587044700000|2020-04-16 13:45:00|14280.3|14274.3|14281.2|14275.2|14284.5|14278.5|14277.5|14271.5|518
1587045000000|2020-04-16 13:50:00|14281.3|14275.3|14282.5|14276.5|14285.1|14279.1|14281.1|14275.1|381
1587045300000|2020-04-16 13:55:00|14282.6|14276.6|14283.3|14277.3|14287.1|14281.1|14279.1|14274.3|423
1587045600000|2020-04-16 14:00:00|14283.4|14277.4|14280.9|14277.9|14283.5|14277.9|14278.2|14272.2|540
1587045900000|2020-04-16 14:05:00|14280.7|14277.7|14272.9|14266.9|14285|14280|14272.9|14266.9|541
1587046200000|2020-04-16 14:10:00|14272.8|14266.8|14276|14273|14277.8|14273.1|14272|14266.4|416
1587046500000|2020-04-16 14:15:00|14275.9|14272.9|14270.8|14267.8|14277.3|14273|14270.8|14266.9|450
1587046800000|2020-04-16 14:20:00|14270.9|14267.9|14262.6|14256.6|14271.8|14268.1|14262.2|14256.2|443
1587047100000|2020-04-16 14:25:00|14262.8|14256.8|14261.6|14258.6|14267.1|14261.1|14261.2|14256.7|468
1587047400000|2020-04-16 14:30:00|14261.4|14258.4|14267.1|14261.1|14268.9|14264.1|14260.6|14256.8|487
1587047700000|2020-04-16 14:35:00|14267|14261|14269.1|14263.1|14271.1|14265.1|14263.7|14259.9|388
1587048000000|2020-04-16 14:40:00|14269|14263|14265.6|14259.6|14271.7|14266|14260|14255.9|544
1587048300000|2020-04-16 14:45:00|14265.5|14259.5|14261|14258|14268|14263.4|14260.2|14256.5|492
1587048600000|2020-04-16 14:50:00|14260.9|14257.9|14271.2|14268.2|14271.6|14268.6|14260.8|14257.8|402
1587048900000|2020-04-16 14:55:00|14271.3|14268.3|14274.1|14268.1|14275.7|14270.7|14267.7|14263.4|462
1587049200000|2020-04-16 15:00:00|14274|14268|14286|14280|14286|14280|14271.6|14266.2|578
1587049500000|2020-04-16 15:05:00|14285.8|14279.8|14279.9|14273.9|14289.5|14283.5|14278.4|14273.5|478
1587049800000|2020-04-16 15:10:00|14279.7|14273.7|14286.5|14280.5|14286.6|14280.6|14278.9|14273.6|325
1587050100000|2020-04-16 15:15:00|14286.4|14280.4|14289.5|14283.5|14292.2|14286.2|14286|14280|399
1587050400000|2020-04-16 15:20:00|14289.4|14283.4|14298.2|14292.2|14298.8|14293.9|14289.2|14283.2|362
1587050700000|2020-04-16 15:25:00|14298.1|14292.1|14294|14288|14299.3|14294.4|14293.7|14287.7|287
1587051000000|2020-04-16 15:30:00|14294.2|14288.2|14294.1|14288.1|14294.5|14288.5|14289.8|14283.8|462
1587051300000|2020-04-16 15:35:00|14294.2|14288.2|14294.4|14288.4|14295.1|14290.1|14292.8|14287.9|292
1587051600000|2020-04-16 15:40:00|14294.1|14288.1|14290.3|14284.3|14295.2|14290.3|14290.2|14284.2|445
1587051900000|2020-04-16 15:45:00|14290.4|14284.4|14289.3|14283.3|14291.8|14285.8|14289.1|14283.1|349
1587052200000|2020-04-16 15:50:00|14289.2|14283.2|14281.4|14275.4|14292.3|14286.3|14281.1|14275.1|438
1587052500000|2020-04-16 15:55:00|14281.2|14275.2|14287.2|14281.2|14287.9|14281.9|14281|14275|484
1587052800000|2020-04-16 16:00:00|14287.3|14281.3|14287.2|14281.2|14290.7|14284.7|14286.1|14280.1|516
1587053100000|2020-04-16 16:05:00|14287|14281|14290.4|14284.4|14290.7|14284.7|14284.6|14278.6|531
1587053400000|2020-04-16 16:10:00|14290.5|14284.5|14294.9|14288.9|14294.9|14289.1|14290.4|14284.4|427
1587053700000|2020-04-16 16:15:00|14295.9|14289.9|14301.7|14295.7|14301.9|14295.9|14295.3|14289.3|452
1587054000000|2020-04-16 16:20:00|14301.5|14295.5|14300.6|14297.6|14304.5|14298.5|14300.3|14294.6|468
1587054300000|2020-04-16 16:25:00|14300.5|14297.5|14300.6|14297.6|14302.5|14298.5|14299.9|14294.3|266
1587054600000|2020-04-16 16:30:00|14300.5|14297.5|14308.5|14302.5|14309.9|14304.2|14300.4|14296.1|431
1587054900000|2020-04-16 16:35:00|14308.6|14302.6|14308.3|14302.3|14310.9|14304.9|14308|14302|538
1587055200000|2020-04-16 16:40:00|14308.4|14302.4|14301.4|14295.4|14308.9|14302.9|14301.4|14295.4|452
1587055500000|2020-04-16 16:45:00|14301.5|14295.5|14301.9|14295.9|14306.7|14300.7|14301.2|14295.2|493
1587055800000|2020-04-16 16:50:00|14302.2|14296.2|14296.4|14290.4|14302.2|14297.7|14296.1|14290.1|480
1587056100000|2020-04-16 16:55:00|14296.5|14290.5|14296.1|14290.1|14298.7|14292.7|14294.9|14288.9|574
1587056400000|2020-04-16 17:00:00|14296.2|14290.2|14298.1|14292.1|14298.8|14292.8|14294.9|14288.9|523
1587056700000|2020-04-16 17:05:00|14297.8|14291.8|14295.9|14289.9|14297.9|14291.9|14288.7|14282.7|524
1587057000000|2020-04-16 17:10:00|14296.5|14290.5|14292.5|14286.5|14296.9|14290.9|14291.7|14285.7|577
1587057300000|2020-04-16 17:15:00|14292.7|14286.7|14289.2|14283.2|14293.3|14287.3|14289.1|14283.1|408
1587057600000|2020-04-16 17:20:00|14289.3|14283.3|14292.1|14286.1|14293.2|14287.2|14287.2|14281.2|511
1587057900000|2020-04-16 17:25:00|14292|14286|14287.9|14281.9|14292.9|14286.9|14287.6|14281.6|468
1587058200000|2020-04-16 17:30:00|14288|14282|14284.9|14278.9|14288.1|14282.1|14284|14278|367
1587058500000|2020-04-16 17:35:00|14285|14279|14285.1|14279.1|14285.3|14279.3|14281.6|14275.6|430
1587058800000|2020-04-16 17:40:00|14285.4|14279.4|14282.6|14276.6|14285.6|14279.6|14281.9|14275.9|419
1587059100000|2020-04-16 17:45:00|14282.5|14276.5|14282.9|14276.9|14283.6|14277.6|14282|14276|408
1587059400000|2020-04-16 17:50:00|14283|14277|14283.4|14277.4|14283.7|14277.7|14282.1|14276.1|430
1587059700000|2020-04-16 17:55:00|14283.3|14277.3|14286.6|14280.6|14287.1|14282.7|14283.1|14277.1|403
1587060000000|2020-04-16 18:00:00|14286.5|14280.5|14291.1|14285.1|14291.9|14285.9|14285.8|14279.8|262
1587060300000|2020-04-16 18:05:00|14291.2|14285.2|14281|14275|14291.5|14285.5|14280.4|14274.4|347
1587060600000|2020-04-16 18:10:00|14280.8|14274.8|14279.6|14273.6|14282.5|14276.5|14279.3|14273.3|324
1587060900000|2020-04-16 18:15:00|14279.5|14273.5|14280|14274|14280.1|14275.3|14277.9|14273.2|230
1587061200000|2020-04-16 18:20:00|14280.1|14274.1|14279.7|14273.7|14280.4|14274.4|14279.3|14273.3|259
1587061500000|2020-04-16 18:25:00|14279.6|14273.6|14278.8|14275.8|14280.7|14275.8|14278.8|14273.5|270
1587061800000|2020-04-16 18:30:00|14280.3|14274.3|14279.1|14273.1|14280.4|14274.4|14278.9|14272.9|156
1587062100000|2020-04-16 18:35:00|14279.2|14273.2|14274.5|14268.5|14279.3|14274.4|14272.7|14267.9|292
1587062400000|2020-04-16 18:40:00|14273.1|14270.1|14275.1|14269.1|14275.6|14271.1|14273|14268.3|406
1587062700000|2020-04-16 18:45:00|14275.2|14269.2|14277.7|14271.7|14278.1|14272.1|14273.7|14268.6|373
1587063000000|2020-04-16 18:50:00|14277.8|14271.8|14277.3|14271.3|14281.3|14275.3|14277.1|14271.1|421
1587063300000|2020-04-16 18:55:00|14277.2|14271.2|14277.6|14271.6|14277.9|14271.9|14277.1|14271.1|177
1587063600000|2020-04-16 19:00:00|14277.5|14271.5|14278.6|14272.6|14279.2|14273.2|14277.5|14271.5|244
1587063900000|2020-04-16 19:05:00|14278.5|14272.5|14285.5|14279.5|14286.2|14280.2|14278.1|14272.1|461
1587064200000|2020-04-16 19:10:00|14285.4|14279.4|14283.5|14277.5|14285.7|14279.7|14281.9|14275.9|442
1587064500000|2020-04-16 19:15:00|14282.9|14276.9|14287|14281|14288.4|14282.4|14282.6|14276.6|408
1587064800000|2020-04-16 19:20:00|14286.9|14280.9|14282.6|14276.6|14287.4|14281.4|14282.3|14276.3|256
1587065100000|2020-04-16 19:25:00|14282.5|14276.5|14281|14275|14283.7|14277.7|14280.5|14274.5|320
1587065400000|2020-04-16 19:30:00|14281.1|14275.1|14281.5|14275.5|14282.4|14276.4|14280.7|14274.7|470
1587065700000|2020-04-16 19:35:00|14282|14276|14277.2|14271.2|14282.1|14276.1|14276.9|14270.9|618
1587066000000|2020-04-16 19:40:00|14277.3|14271.3|14277.3|14271.3|14280.3|14273.8|14276.2|14270.2|725
1587066300000|2020-04-16 19:45:00|14277.1|14271.1|14277.3|14271.3|14278.9|14272.3|14276.3|14270.3|683
1587066600000|2020-04-16 19:50:00|14277.2|14271.2|14278.1|14272.1|14278.6|14272.6|14276.6|14270.6|605
1587066900000|2020-04-16 19:55:00|14278|14272|14277.5|14271.5|14280.4|14274.4|14274.9|14268.9|400
1587067200000|2020-04-16 20:00:00|14278.3|14272.1|14276.8|14270.8|14278.3|14272.2|14275.9|14269.9|214
1587067500000|2020-04-16 20:05:00|14277|14271|14277|14271|14277.2|14271.2|14276.4|14270.4|149
1587067800000|2020-04-16 20:10:00|14277.2|14271.2|14285.3|14279.3|14285.5|14279.5|14276.9|14270.9|248
1587068100000|2020-04-16 20:15:00|14285.4|14279.4|14285.1|14279.1|14286.1|14280.1|14284.6|14278.5|109
1587068400000|2020-04-16 20:20:00|14285.2|14279.2|14285.5|14279|14286|14279.3|14284.6|14278.6|84
1587068700000|2020-04-16 20:25:00|14285.6|14279.1|14286.8|14280.8|14288.2|14282.2|14284.9|14278.9|164
1587069000000|2020-04-16 20:30:00|14287|14281|14288|14281.5|14288.2|14282.2|14286.7|14280.7|117
1587069300000|2020-04-16 20:35:00|14287.8|14281.7|14284.5|14278.5|14288.4|14282.1|14284.2|14278.2|146
1587069600000|2020-04-16 20:40:00|14284.3|14278.3|14283.5|14277.5|14286.2|14278.9|14282.6|14276.2|333
1587069900000|2020-04-16 20:45:00|14283.4|14277.4|14284|14276.4|14286.3|14279.1|14282.4|14275.4|177
1587070200000|2020-04-16 20:50:00|14284.6|14276.8|14284.4|14276.6|14286.7|14278.4|14282.3|14275|328
1587070500000|2020-04-16 20:55:00|14284.2|14277|14282.9|14272.4|14286|14277|14281.6|14271.7|245
1587070800000|2020-04-16 21:00:00|14283.3|14272.3|14282.5|14271.5|14284.9|14273.9|14280.2|14269.2|31
1587071100000|2020-04-16 21:05:00|14282.3|14276.3|14280.7|14269.7|14284.3|14276.3|14280.2|14269.2|83
1587071400000|2020-04-16 21:10:00|14281|14270|14281.8|14270.8|14283.4|14272.4|14280|14269|102
1587071700000|2020-04-16 21:15:00|14281.9|14275.1|14282.8|14271.8|14283.8|14275.1|14280.4|14269.4|120
1587072000000|2020-04-16 21:20:00|14282.9|14271.9|14281.8|14270.8|14282.9|14271.9|14279.3|14268.3|142
1587072300000|2020-04-16 21:25:00|14281.3|14270.3|14281.6|14270.6|14282.4|14271.4|14277.8|14267.1|154
1587072600000|2020-04-16 21:30:00|14281.8|14270.8|14279.9|14268.9|14282.1|14271.1|14278|14267|261
1587072900000|2020-04-16 21:35:00|14280.1|14269.1|14280.3|14269.3|14282.1|14271.1|14278.6|14267.6|146
1587073200000|2020-04-16 21:40:00|14280.6|14269.6|14279.6|14268.6|14281.9|14270.9|14278.4|14267.4|185
1587073500000|2020-04-16 21:45:00|14277.8|14266.8|14278.9|14267.9|14281.7|14270.7|14276.6|14265.6|261
1587073800000|2020-04-16 21:50:00|14278.7|14267.7|14278.3|14267.3|14281.7|14270.7|14276.3|14265.3|199
1587074100000|2020-04-16 21:55:00|14277.8|14266.8|14266.3|14259|14282.1|14271.1|14265.6|14254.6|208
1587074400000|2020-04-16 22:00:00|14266.7|14260.7|14260.2|14251.1|14268.9|14260.8|14257.9|14247.6|278
1587074700000|2020-04-16 22:05:00|14259.7|14252.4|14260.6|14251.7|14262.4|14254.3|14257.7|14248.9|257
1587075000000|2020-04-16 22:10:00|14259.8|14250.7|14258.4|14250.6|14260.9|14253.9|14256.5|14248.7|213
1587075300000|2020-04-16 22:15:00|14258.6|14250.7|14250.6|14243.5|14259|14251.8|14249.5|14242.4|288
1587075600000|2020-04-16 22:20:00|14250.4|14243.4|14251.4|14245.4|14253.2|14246.2|14248.8|14237.8|148
1587075900000|2020-04-16 22:25:00|14249.8|14243.7|14250.5|14243.4|14251.4|14245.4|14248.7|14238.3|156
1587076200000|2020-04-16 22:30:00|14250.6|14243.1|14250.7|14244.7|14252.3|14246.1|14249.1|14241.2|173
1587076500000|2020-04-16 22:35:00|14251.9|14245.9|14250.8|14243.6|14253.4|14246.1|14249.8|14241.1|222
1587076800000|2020-04-16 22:40:00|14250.4|14243.1|14251.8|14243.8|14254.7|14246.9|14249.3|14242.4|463
1587077100000|2020-04-16 22:45:00|14251.6|14243.5|14249.3|14243.3|14252.5|14244.7|14247.5|14240.1|367
1587077400000|2020-04-16 22:50:00|14249|14243|14248.6|14242.1|14250.1|14243.7|14247.1|14239.2|248
1587077700000|2020-04-16 22:55:00|14249.2|14242.5|14242.4|14235.2|14249.3|14242.5|14240.7|14233.6|342
1587078000000|2020-04-16 23:00:00|14242.6|14232|14237.1|14231.1|14243.9|14237.4|14236.9|14230.9|448
1587078300000|2020-04-16 23:05:00|14237|14231|14239.9|14233.9|14241.6|14235.6|14236.7|14230.7|279
1587078600000|2020-04-16 23:10:00|14241|14235|14240.6|14234.6|14241.6|14235.6|14238.9|14232.9|222
1587078900000|2020-04-16 23:15:00|14240.8|14234.8|14239.2|14233.2|14241.1|14236.5|14239|14233|155
1587079200000|2020-04-16 23:20:00|14239.3|14233.3|14242|14236|14245.5|14239.5|14238.9|14232.9|320
1587079500000|2020-04-16 23:25:00|14241.8|14235.8|14240.5|14234.5|14242.7|14236.7|14238|14232|470
1587079800000|2020-04-16 23:30:00|14240.1|14234.1|14236.6|14230.6|14241.3|14235.3|14235.4|14229.4|450
1587080100000|2020-04-16 23:35:00|14236.5|14230.5|14238.9|14232.9|14241.3|14235.3|14236.5|14230.5|294
1587080400000|2020-04-16 23:40:00|14238.8|14232.8|14240.2|14234.2|14242.2|14236.2|14238.1|14232.1|411
1587080700000|2020-04-16 23:45:00|14240.3|14234.3|14244.7|14238.7|14247.5|14241.5|14238.9|14232.4|365
1587081000000|2020-04-16 23:50:00|14244.6|14238.6|14246.4|14240.4|14246.7|14240.7|14242.4|14236.4|516
1587081300000|2020-04-16 23:55:00|14244.8|14238.8|14245.2|14239.2|14246.2|14240.2|14241.1|14235.1|618
1587081600000|2020-04-17 00:00:00|14245.1|14239.1|14240.5|14234.5|14245.7|14239.7|14239.1|14233.1|626
1587081900000|2020-04-17 00:05:00|14240.7|14234.7|14242.7|14236.7|14245|14239|14238.2|14232.2|578
1587082200000|2020-04-17 00:10:00|14242.5|14236.5|14245.7|14239.7|14246.9|14240.9|14240.1|14234.1|330
1587082500000|2020-04-17 00:15:00|14245.5|14239.5|14242.2|14236.2|14245.6|14239.6|14240.6|14234.6|566
1587082800000|2020-04-17 00:20:00|14242.4|14236.4|14241.8|14235.8|14243.1|14237.1|14240.8|14234.8|276
1587083100000|2020-04-17 00:25:00|14241.9|14235.9|14246.4|14239.6|14247.3|14241.3|14241.4|14235.4|366
1587083400000|2020-04-17 00:30:00|14246.2|14239.7|14237.3|14231.3|14246.7|14240.7|14234.7|14228.7|425
1587083700000|2020-04-17 00:35:00|14237.2|14231.2|14237.7|14231.7|14240.3|14234.3|14235.3|14229.3|365
1587084000000|2020-04-17 00:40:00|14237.6|14231.6|14240.5|14234.5|14242|14236|14234.2|14229.6|374
1587084300000|2020-04-17 00:45:00|14240.3|14234.3|14242.4|14236.4|14244.4|14238.4|14238.3|14233.6|419
1587084600000|2020-04-17 00:50:00|14242.5|14236.5|14234.4|14228.4|14243.6|14237.6|14232.5|14227.3|478
1587084900000|2020-04-17 00:55:00|14234.5|14228.5|14235.9|14232.9|14240.1|14234.6|14232.9|14228.1|393
1587085200000|2020-04-17 01:00:00|14236|14233|14224.8|14221.8|14236|14233|14224.7|14220.3|404
1587085500000|2020-04-17 01:05:00|14224.9|14221.9|14225.5|14222.5|14228.9|14224.7|14224.4|14220.6|314
1587085800000|2020-04-17 01:10:00|14225.4|14222.4|14226.7|14220.7|14229|14223.7|14223.4|14218.9|373
1587086100000|2020-04-17 01:15:00|14226.5|14220.5|14226|14220|14228|14223.2|14222.4|14217.6|405
1587086400000|2020-04-17 01:20:00|14225.9|14219.9|14226.9|14220.9|14227.5|14221.7|14223.5|14219.2|259
1587086700000|2020-04-17 01:25:00|14226.8|14220.8|14220.5|14217.5|14226.8|14220.9|14220.5|14217.5|343
1587087000000|2020-04-17 01:30:00|14220.4|14217.4|14219.8|14216.8|14224.8|14220.1|14219.4|14215.2|384
1587087300000|2020-04-17 01:35:00|14219.9|14216.9|14224.1|14218.1|14225.7|14221.6|14219.7|14216.1|326
1587087600000|2020-04-17 01:40:00|14224.2|14218.2|14223.1|14220.1|14229.3|14224.6|14222.4|14217.8|323
1587087900000|2020-04-17 01:45:00|14223.2|14220.2|14220.5|14217.5|14224.7|14220.2|14219.9|14215.8|304
1587088200000|2020-04-17 01:50:00|14220.4|14217.4|14224.6|14218.6|14225.1|14219.1|14220.1|14215.6|310
1587088500000|2020-04-17 01:55:00|14224.7|14218.7|14223.1|14216.7|14224.9|14218.9|14219.8|14212.9|263
1587088800000|2020-04-17 02:00:00|14222.6|14217.1|14227.2|14224.2|14229.5|14224.4|14222.5|14215.6|386
1587089100000|2020-04-17 02:05:00|14227|14224|14233.7|14227.7|14235.1|14230|14225.5|14220.9|445
1587089400000|2020-04-17 02:10:00|14233.4|14227.4|14236|14233|14237.4|14233.3|14230.9|14227.1|380
1587089700000|2020-04-17 02:15:00|14236.1|14233.1|14230.8|14224.8|14236.9|14233.2|14229.9|14223.9|423
1587090000000|2020-04-17 02:20:00|14230.9|14224.9|14230.2|14227.2|14233.2|14227.9|14229.5|14223.5|215
1587090300000|2020-04-17 02:25:00|14230.1|14227.1|14229|14226|14232|14228.1|14226.3|14221.3|271
1587090600000|2020-04-17 02:30:00|14230.3|14224.3|14226.4|14220.4|14232.3|14227.8|14223.1|14217.9|339
1587090900000|2020-04-17 02:35:00|14226.5|14220.5|14219|14216|14228.3|14222.5|14219|14214.5|316
1587091200000|2020-04-17 02:40:00|14219.1|14216.1|14217.4|14214.4|14222.2|14218.4|14216.3|14212.7|295
1587091500000|2020-04-17 02:45:00|14217.5|14214.5|14216.3|14210.3|14219.2|14215|14214.5|14209.8|423
1587091800000|2020-04-17 02:50:00|14216.5|14210.5|14219.1|14216.1|14221|14216.2|14215.5|14210.4|332
1587092100000|2020-04-17 02:55:00|14219|14216|14226.1|14220.1|14227.2|14222|14219|14215.9|349
1587092400000|2020-04-17 03:00:00|14226.2|14220.2|14228.9|14222.9|14229.5|14224.3|14224.4|14219.2|240
1587092700000|2020-04-17 03:05:00|14228.8|14222.8|14230.2|14224.2|14232.9|14227.2|14226.6|14222.5|392
1587093000000|2020-04-17 03:10:00|14229.6|14223.6|14229.9|14226.9|14233.4|14228.3|14227.2|14222.9|273
1587093300000|2020-04-17 03:15:00|14229.8|14226.8|14234.1|14231.1|14236.2|14231.9|14228.1|14224.1|279
1587093600000|2020-04-17 03:20:00|14234|14231|14236.2|14230.2|14238.2|14234.5|14231.2|14226|290
1587093900000|2020-04-17 03:25:00|14236.3|14230.3|14238.6|14235.6|14240.8|14235.6|14233.3|14228.2|272
1587094200000|2020-04-17 03:30:00|14238.7|14235.7|14238.8|14235.8|14241.5|14237.1|14237.8|14233.1|245
1587094500000|2020-04-17 03:35:00|14239|14236|14236.3|14233.3|14241.1|14236.9|14236.2|14232.2|301
1587094800000|2020-04-17 03:40:00|14236.5|14233.5|14244.5|14241.5|14246.9|14242.5|14236.5|14232.4|252
1587095100000|2020-04-17 03:45:00|14246.1|14240.1|14236.2|14233.2|14246.1|14241.5|14235.7|14232|296
1587095400000|2020-04-17 03:50:00|14236.4|14233.4|14241.1|14238.1|14243.7|14238.1|14235.4|14232.4|280
1587095700000|2020-04-17 03:55:00|14241|14238|14242.4|14239.4|14244.7|14240.8|14240.2|14235.3|283
1587096000000|2020-04-17 04:00:00|14242.5|14239.5|14244|14238|14245.4|14241.9|14240.7|14236.1|387
1587096300000|2020-04-17 04:05:00|14244.1|14238.1|14241|14235|14245.2|14241|14239.9|14234.7|263
1587096600000|2020-04-17 04:10:00|14240.9|14234.9|14239.1|14233.1|14241.7|14235.7|14237.1|14232.7|162
1587096900000|2020-04-17 04:15:00|14239.2|14233.2|14231.1|14228.1|14240.4|14235.6|14230.7|14226.1|291
1587097200000|2020-04-17 04:20:00|14231|14228|14229.9|14226.9|14234.4|14230.1|14229.9|14225.5|304
1587097500000|2020-04-17 04:25:00|14230|14227|14226.9|14220.9|14231.7|14227.1|14224.7|14218.7|375
1587097800000|2020-04-17 04:30:00|14226.8|14220.8|14229.8|14223.8|14230|14224|14226.6|14220.6|168
1587098100000|2020-04-17 04:35:00|14229.9|14223.9|14234.2|14228.2|14235.5|14231.3|14228.4|14223.9|212
1587098400000|2020-04-17 04:40:00|14234.4|14228.4|14235|14229|14235.2|14231|14230.2|14225.4|220
1587098700000|2020-04-17 04:45:00|14235.1|14229.1|14236.4|14230.4|14236.7|14230.7|14233.8|14227.8|131
1587099000000|2020-04-17 04:50:00|14236.3|14230.3|14236.5|14233.5|14238.3|14233.9|14235|14229.8|117
1587099300000|2020-04-17 04:55:00|14237.9|14231.9|14235.4|14229.4|14238.2|14233.8|14234.4|14228.4|220
1587099600000|2020-04-17 05:00:00|14235.3|14229.3|14235.1|14229.1|14237.4|14231.4|14233.6|14227.7|303
1587099900000|2020-04-17 05:05:00|14235.2|14229.2|14233.5|14227.5|14235.2|14230.8|14232|14226|221
1587100200000|2020-04-17 05:10:00|14232|14229|14234.7|14228.7|14235|14231|14232|14227.6|217
1587100500000|2020-04-17 05:15:00|14234.6|14228.6|14238.7|14232.7|14238.8|14233.4|14229.8|14225.7|278
1587100800000|2020-04-17 05:20:00|14238.8|14232.8|14237.3|14234.3|14240.3|14236|14237|14231.4|196
1587101100000|2020-04-17 05:25:00|14237.1|14234.1|14237.7|14231.7|14239|14235.3|14236.2|14230.8|205
1587101400000|2020-04-17 05:30:00|14237.6|14231.6|14234|14228|14237.6|14233.2|14233|14227|203
1587101700000|2020-04-17 05:35:00|14234.1|14228.1|14236.2|14230.2|14237.3|14231.3|14234|14228|353
1587102000000|2020-04-17 05:40:00|14236.3|14230.3|14233.5|14230.5|14236.9|14231.8|14231.7|14227.6|257
1587102300000|2020-04-17 05:45:00|14233.6|14230.6|14232.7|14229.7|14233.9|14230.9|14231.4|14228.4|225
1587102600000|2020-04-17 05:50:00|14232.6|14229.6|14235.5|14232.5|14235.5|14232.5|14232.1|14229.1|192
1587102900000|2020-04-17 05:55:00|14235.7|14232.7|14234.9|14231.9|14239.5|14235.4|14234.5|14230|365
1587103200000|2020-04-17 06:00:00|14235|14232|14240.2|14234.2|14241.1|14237.2|14233.6|14229.2|414
1587103500000|2020-04-17 06:05:00|14240.3|14234.3|14249.3|14243.3|14251.6|14245.6|14239.7|14233.8|402
1587103800000|2020-04-17 06:10:00|14249.5|14243.5|14247.2|14244.2|14249.5|14245|14246.2|14240.2|285
1587104100000|2020-04-17 06:15:00|14247.4|14244.4|14257.8|14251.8|14259.8|14254.9|14247.2|14244.1|431
1587104400000|2020-04-17 06:20:00|14257.9|14251.9|14253|14250|14258.9|14252.9|14253|14248.6|352
1587104700000|2020-04-17 06:25:00|14253.1|14250.1|14250.7|14244.7|14255.5|14250.6|14250.4|14244.7|443
1587105000000|2020-04-17 06:30:00|14250.6|14244.6|14249.1|14246.1|14253.4|14247.9|14249|14244.6|263
1587105300000|2020-04-17 06:35:00|14249|14246|14246|14243|14250|14246.9|14245.7|14241.4|212
1587105600000|2020-04-17 06:40:00|14246.2|14243.2|14238.8|14235.8|14247.8|14244|14238.7|14234.3|368
1587105900000|2020-04-17 06:45:00|14238.7|14235.7|14242.7|14239.7|14245.8|14241|14238.7|14235.3|495
1587106200000|2020-04-17 06:50:00|14242.6|14239.6|14239.1|14233.1|14244.1|14239.7|14237.6|14232.6|381
1587106500000|2020-04-17 06:55:00|14238.8|14232.8|14239.4|14233.4|14241.6|14238.3|14236.1|14231.7|420
1587106800000|2020-04-17 07:00:00|14239.5|14233.5|14239.1|14236.1|14240.9|14236.4|14230.3|14227|485
1587107100000|2020-04-17 07:05:00|14239|14236|14243|14240|14247.8|14242|14238.6|14234.6|455
1587107400000|2020-04-17 07:10:00|14242.7|14239.7|14247.4|14244.4|14249.1|14245|14242.7|14238.8|442
1587107700000|2020-04-17 07:15:00|14247.6|14244.6|14240.9|14234.9|14250.5|14247.3|14240.3|14234.7|543
1587108000000|2020-04-17 07:20:00|14241.4|14235.4|14243.7|14237.7|14248.2|14242.2|14241.1|14235.1|417
1587108300000|2020-04-17 07:25:00|14243.6|14237.6|14241.9|14235.9|14246.1|14240.6|14241.1|14235.1|369
1587108600000|2020-04-17 07:30:00|14241.8|14235.8|14245.5|14242.5|14247.7|14242.7|14241|14235.5|408
1587108900000|2020-04-17 07:35:00|14245.4|14242.4|14252.2|14246.2|14252.3|14246.9|14245.4|14242.4|502
1587109200000|2020-04-17 07:40:00|14252.3|14246.3|14261.4|14255.4|14262.4|14257.7|14252.2|14246.2|544
1587109500000|2020-04-17 07:45:00|14261.3|14255.3|14256.6|14250.6|14262.9|14258|14256.3|14250.3|471
1587109800000|2020-04-17 07:50:00|14256.7|14250.7|14254.6|14248.6|14257.4|14252.9|14252.6|14248|507
1587110100000|2020-04-17 07:55:00|14253.4|14250.4|14255.1|14249.1|14257.2|14252.5|14247.6|14241.6|670
1587110400000|2020-04-17 08:00:00|14255|14249|14257.5|14251.5|14258|14253.2|14253|14247.1|455
1587110700000|2020-04-17 08:05:00|14257.7|14251.7|14249.9|14246.9|14258|14252.7|14249.9|14245.4|479
1587111000000|2020-04-17 08:10:00|14250|14247|14250.9|14247.9|14255.8|14251.4|14249.3|14244.7|418
1587111300000|2020-04-17 08:15:00|14250.8|14247.8|14254|14248|14259.4|14254.7|14250.7|14245.2|480
1587111600000|2020-04-17 08:20:00|14254.4|14248.4|14250.1|14244.1|14254.5|14248.5|14246.1|14241.2|535
1587111900000|2020-04-17 08:25:00|14249.9|14243.9|14249|14243|14255.8|14249.8|14248.4|14242.4|408
1587112200000|2020-04-17 08:30:00|14249.2|14243.2|14242.1|14239.1|14251.4|14245.7|14242|14237.9|499
1587112500000|2020-04-17 08:35:00|14242|14239|14241|14235|14242.4|14239.4|14237.1|14231.1|380
1587112800000|2020-04-17 08:40:00|14240.9|14234.9|14236.3|14230.3|14244.5|14239.1|14236.3|14230.3|318
1587113100000|2020-04-17 08:45:00|14236.5|14230.5|14245.3|14239.3|14247.8|14241.8|14236.5|14230.5|360
1587113400000|2020-04-17 08:50:00|14245.2|14239.2|14248|14242|14248.7|14242.7|14242.6|14238.2|302
1587113700000|2020-04-17 08:55:00|14247.9|14241.9|14248.1|14242.1|14248.3|14242.7|14244.2|14238.2|313
1587114000000|2020-04-17 09:00:00|14247.8|14241.8|14249.5|14246.5|14252.1|14247.8|14247.4|14241.4|257
1587114300000|2020-04-17 09:05:00|14249.6|14246.6|14255.2|14249.2|14255.3|14249.3|14249.6|14245.7|311
1587114600000|2020-04-17 09:10:00|14255.3|14249.3|14253.2|14247.2|14255.3|14250.5|14251.4|14246.5|282
1587114900000|2020-04-17 09:15:00|14253|14247|14251.2|14245.2|14253.1|14247.1|14247|14241|392
1587115200000|2020-04-17 09:20:00|14251.3|14245.3|14250.1|14244.1|14251.3|14245.3|14246.9|14242.6|213
1587115500000|2020-04-17 09:25:00|14250|14244|14248.6|14245.6|14253.4|14248.9|14248.4|14243.9|299
1587115800000|2020-04-17 09:30:00|14248.7|14245.7|14254.8|14248.8|14255.2|14249.3|14248.3|14244.2|374
1587116100000|2020-04-17 09:35:00|14254.7|14248.7|14250.5|14244.5|14254.9|14248.9|14248.5|14243.9|276
1587116400000|2020-04-17 09:40:00|14250.6|14244.6|14250.7|14244.7|14250.9|14246|14245.2|14240.6|355
1587116700000|2020-04-17 09:45:00|14250.8|14244.8|14250.4|14244.4|14254.7|14250|14247.5|14243.2|373
1587117000000|2020-04-17 09:50:00|14250.1|14244.1|14250.9|14247.9|14253.1|14248|14246.8|14240.8|422
1587117300000|2020-04-17 09:55:00|14250.8|14247.8|14253.5|14250.5|14256.9|14251|14250.5|14246.1|374
1587117600000|2020-04-17 10:00:00|14253.6|14250.6|14259.1|14253.1|14260|14255.1|14253|14247|333
1587117900000|2020-04-17 10:05:00|14259.2|14253.2|14256.5|14250.5|14261.8|14257|14256.4|14250.4|400
1587118200000|2020-04-17 10:10:00|14256.4|14250.4|14256.4|14250.4|14257.6|14251.6|14254.7|14248.7|370
1587118500000|2020-04-17 10:15:00|14256.5|14250.5|14255.3|14249.3|14257.9|14252.6|14254.3|14248.3|400
1587118800000|2020-04-17 10:20:00|14255.2|14249.2|14255.9|14249.9|14256.6|14250.6|14246.6|14240.6|372
1587119100000|2020-04-17 10:25:00|14256|14250|14251.4|14245.4|14256|14250|14247.6|14241.6|365
1587119400000|2020-04-17 10:30:00|14251.5|14245.5|14249.6|14243.6|14254.1|14248.1|14249.6|14243.6|306
1587119700000|2020-04-17 10:35:00|14249.7|14243.7|14244.6|14238.6|14250.6|14244.6|14240.8|14234.8|467
1587120000000|2020-04-17 10:40:00|14244.5|14238.5|14249|14243|14249.1|14243.1|14242.4|14236.4|275
1587120300000|2020-04-17 10:45:00|14249.1|14243.1|14243.6|14237.6|14249.6|14243.6|14239.6|14233.6|405
1587120600000|2020-04-17 10:50:00|14243.7|14237.7|14241.8|14235.8|14246.8|14240.8|14241.4|14235.4|351
1587120900000|2020-04-17 10:55:00|14241.9|14235.9|14241.1|14235.1|14242.9|14236.9|14240.4|14234.4|335
1587121200000|2020-04-17 11:00:00|14241|14235|14242.6|14236.6|14244.1|14238.1|14241|14235|352
1587121500000|2020-04-17 11:05:00|14242.7|14236.7|14235.6|14229.6|14242.7|14236.7|14235.5|14229.5|314
1587121800000|2020-04-17 11:10:00|14235.7|14229.7|14232.3|14226.3|14235.7|14230.5|14231.8|14225.8|355
1587122100000|2020-04-17 11:15:00|14232.2|14226.2|14232.3|14229.3|14234.5|14230|14230.9|14226|243
1587122400000|2020-04-17 11:20:00|14232.2|14229.2|14232.4|14226.4|14233.5|14229.3|14231.8|14225.8|183
1587122700000|2020-04-17 11:25:00|14232.2|14226.2|14230.3|14227.3|14233.3|14228.3|14229.8|14224.9|233
1587123000000|2020-04-17 11:30:00|14231.8|14225.8|14236.6|14230.6|14237.6|14231.8|14230|14225.6|269
1587123300000|2020-04-17 11:35:00|14236.9|14230.9|14241.3|14235.3|14241.7|14235.9|14235|14229.8|293
1587123600000|2020-04-17 11:40:00|14241.1|14235.1|14237.8|14231.8|14241.2|14235.2|14236.2|14230.2|243
1587123900000|2020-04-17 11:45:00|14237.7|14231.7|14236.6|14230.6|14238.5|14232.5|14236.1|14230.1|293
1587124200000|2020-04-17 11:50:00|14236.7|14230.7|14237|14231|14237.5|14232.4|14235.2|14230|186
1587124500000|2020-04-17 11:55:00|14236.9|14230.9|14226.5|14220.5|14237|14231|14226|14220.2|384
1587124800000|2020-04-17 12:00:00|14226.9|14220.9|14228.7|14222.7|14232.1|14226.1|14224.6|14219.7|414
1587125100000|2020-04-17 12:05:00|14229|14223|14226.6|14220.6|14230.6|14224.6|14225.5|14220.6|347
1587125400000|2020-04-17 12:10:00|14226.5|14220.5|14227.6|14221.6|14229|14223|14225.8|14219.8|420
1587125700000|2020-04-17 12:15:00|14227.5|14221.5|14217.9|14214.9|14227.9|14221.9|14217.8|14214.5|370
1587126000000|2020-04-17 12:20:00|14217.5|14214.5|14219.5|14213.5|14221.4|14216|14216.5|14212.6|346
1587126300000|2020-04-17 12:25:00|14219.4|14213.4|14219.3|14213.3|14221.6|14215.6|14218.9|14212.9|361
1587126600000|2020-04-17 12:30:00|14219.4|14213.4|14221.6|14215.6|14223.3|14217.3|14219|14213|357
1587126900000|2020-04-17 12:35:00|14221.5|14215.5|14224.2|14218.2|14225.6|14219.6|14220.7|14214.7|397
1587127200000|2020-04-17 12:40:00|14224.1|14218.1|14221.6|14215.6|14224.2|14218.2|14221.1|14215.1|332
1587127500000|2020-04-17 12:45:00|14221.5|14215.5|14222.8|14216.8|14225.7|14220.7|14221.4|14215.4|318
1587127800000|2020-04-17 12:50:00|14222.6|14216.6|14221.3|14215.3|14222.8|14218.1|14218.9|14214.4|275
1587128100000|2020-04-17 12:55:00|14221.2|14215.2|14221.9|14215.9|14224.6|14219.9|14220.8|14214.8|387
1587128400000|2020-04-17 13:00:00|14222|14216|14222.7|14216.7|14228.8|14224.3|14220.9|14214.9|416
1587128700000|2020-04-17 13:05:00|14222.8|14216.8|14227.1|14221.1|14227.2|14221.2|14222|14216|389
1587129000000|2020-04-17 13:10:00|14227.2|14221.2|14223.4|14217.4|14227.4|14222.6|14223.4|14217.4|259
1587129300000|2020-04-17 13:15:00|14223.5|14217.5|14223.9|14217.9|14224.7|14219.7|14222.7|14217.3|346
1587129600000|2020-04-17 13:20:00|14223.8|14217.8|14221.2|14215.2|14224.4|14218.4|14219.3|14214.7|223
1587129900000|2020-04-17 13:25:00|14221.1|14215.1|14222|14216|14224|14218.7|14219.4|14214.7|318
1587130200000|2020-04-17 13:30:00|14222.2|14216.2|14225.6|14219.6|14227.6|14221.6|14222.1|14216.1|518
1587130500000|2020-04-17 13:35:00|14225.5|14219.5|14228.3|14222.3|14231.5|14225.5|14224.6|14218.6|568
1587130800000|2020-04-17 13:40:00|14228.4|14222.4|14234.4|14228.4|14235.9|14229.9|14228.3|14222.3|505
1587131100000|2020-04-17 13:45:00|14234.2|14228.2|14224.5|14218.5|14234.3|14228.3|14221.2|14215.2|630
1587131400000|2020-04-17 13:50:00|14224.6|14218.6|14223.5|14217.5|14224.9|14218.9|14219|14214.6|513
1587131700000|2020-04-17 13:55:00|14223.3|14217.3|14221.5|14215.5|14223.5|14217.5|14219.1|14213.8|366
1587132000000|2020-04-17 14:00:00|14221.3|14215.3|14224.5|14218.5|14229.5|14223.5|14219.6|14215|420
1587132300000|2020-04-17 14:05:00|14224.6|14218.6|14227.7|14221.7|14227.7|14221.7|14222|14216|504
1587132600000|2020-04-17 14:10:00|14227.1|14221.1|14229.8|14223.8|14230.5|14224.5|14222.6|14217.1|420
1587132900000|2020-04-17 14:15:00|14229.9|14223.9|14228.1|14222.1|14230.9|14224.9|14223.2|14218.8|433
1587133200000|2020-04-17 14:20:00|14228.6|14222.6|14226.8|14220.8|14230.2|14224.2|14226|14220|503
1587133500000|2020-04-17 14:25:00|14226.9|14220.9|14225.6|14219.6|14229.9|14223.9|14225.1|14219.1|485
1587133800000|2020-04-17 14:30:00|14225.7|14219.7|14228.3|14222.3|14230.5|14224.5|14225.2|14219.2|467
1587134100000|2020-04-17 14:35:00|14228.4|14222.4|14230.9|14224.9|14238.9|14232.9|14226.7|14220.7|570
1587134400000|2020-04-17 14:40:00|14231|14225|14237|14231|14240.2|14234.2|14226.6|14221.8|468
1587134700000|2020-04-17 14:45:00|14236.9|14230.9|14238.4|14232.4|14240.6|14234.6|14231.4|14225.4|657
1587135000000|2020-04-17 14:50:00|14238.5|14232.5|14223.5|14217.5|14238.8|14232.8|14223.1|14217.1|573
1587135300000|2020-04-17 14:55:00|14223.4|14217.4|14220|14214|14223.7|14217.7|14218.7|14213.6|580
1587135600000|2020-04-17 15:00:00|14220.4|14214.4|14227.8|14221.8|14227.9|14221.9|14218.1|14213|647
1587135900000|2020-04-17 15:05:00|14227.7|14221.7|14226.3|14220.3|14228.8|14222.8|14222.3|14216.3|643
1587136200000|2020-04-17 15:10:00|14226.5|14220.5|14232.8|14226.8|14236.7|14230.7|14226.4|14220.4|507
1587136500000|2020-04-17 15:15:00|14232.6|14226.6|14226.5|14220.5|14236.5|14230.5|14226.3|14220.3|417
1587136800000|2020-04-17 15:20:00|14226.8|14220.8|14230.2|14224.2|14230.3|14224.3|14225.5|14219.5|400
1587137100000|2020-04-17 15:25:00|14229.8|14223.8|14232.7|14226.7|14234.6|14228.6|14229.6|14223.6|309
1587137400000|2020-04-17 15:30:00|14232.9|14226.9|14231.6|14225.6|14235.9|14229.9|14231.4|14225.4|413
1587137700000|2020-04-17 15:35:00|14231.7|14225.7|14229.9|14223.9|14231.7|14226.5|14223.6|14218.9|326
1587138000000|2020-04-17 15:40:00|14230|14224|14232.2|14226.2|14232.4|14226.4|14227.8|14222.1|391
1587138300000|2020-04-17 15:45:00|14232.3|14226.3|14228.6|14222.6|14232.8|14226.8|14228.1|14222.1|335
1587138600000|2020-04-17 15:50:00|14229.1|14223.1|14225.6|14219.6|14232.3|14226.3|14224.3|14218.3|493
1587138900000|2020-04-17 15:55:00|14225.4|14219.4|14226.6|14220.6|14230.2|14224.2|14225.3|14219.3|411
1587139200000|2020-04-17 16:00:00|14226.4|14220.4|14226.9|14220.9|14230.6|14224.6|14226.1|14220.1|412
1587139500000|2020-04-17 16:05:00|14227.1|14221.1|14227.5|14221.5|14227.7|14221.7|14225.4|14219.4|298
1587139800000|2020-04-17 16:10:00|14227.4|14221.4|14229.9|14223.9|14230.8|14224.8|14227.4|14221.4|359
1587140100000|2020-04-17 16:15:00|14229.8|14223.8|14226.7|14220.7|14229.8|14223.8|14224.4|14218.4|323
1587140400000|2020-04-17 16:20:00|14226.5|14220.5|14228.7|14222.7|14230.5|14224.5|14226|14220|354
1587140700000|2020-04-17 16:25:00|14228.6|14222.6|14230.4|14224.4|14231.1|14225.1|14228.6|14222.6|303
1587141000000|2020-04-17 16:30:00|14230.3|14224.3|14230.4|14224.4|14231.2|14225.2|14228.6|14222.6|348
1587141300000|2020-04-17 16:35:00|14230.3|14224.3|14224.3|14218.3|14230.8|14224.8|14223.7|14217.7|360
1587141600000|2020-04-17 16:40:00|14224.2|14218.2|14224.7|14218.7|14225.8|14219.8|14223.4|14217.4|248
1587141900000|2020-04-17 16:45:00|14224.8|14218.8|14222.2|14216.2|14225.9|14219.9|14221.8|14215.8|316
1587142200000|2020-04-17 16:50:00|14222.1|14216.1|14229.3|14223.3|14229.7|14223.7|14221.9|14215.9|272
1587142500000|2020-04-17 16:55:00|14229.2|14223.2|14223.9|14217.9|14230|14224|14223.4|14217.4|321
1587142800000|2020-04-17 17:00:00|14223.8|14217.8|14226|14220|14226.5|14220.9|14223.7|14217.7|330
1587143100000|2020-04-17 17:05:00|14226.1|14220.1|14225.9|14219.9|14226.5|14220.5|14224.9|14218.9|291
1587143400000|2020-04-17 17:10:00|14225.8|14219.8|14224.7|14218.7|14226.3|14220.3|14223.5|14217.5|279
1587143700000|2020-04-17 17:15:00|14224.6|14218.6|14222.7|14216.7|14225|14219|14221.6|14215.6|348
1587144000000|2020-04-17 17:20:00|14222.6|14216.6|14221.5|14215.5|14223|14217|14221.3|14215.3|292
1587144300000|2020-04-17 17:25:00|14220.9|14214.9|14221.1|14215.1|14221.6|14215.6|14220.2|14214.2|277
1587144600000|2020-04-17 17:30:00|14221|14215|14220.2|14214.2|14221.3|14215.9|14218.9|14213.8|209
1587144900000|2020-04-17 17:35:00|14220.3|14214.3|14219.3|14213.3|14220.9|14216.1|14218.9|14213.2|320
1587145200000|2020-04-17 17:40:00|14219.5|14213.5|14219.4|14213.4|14220.2|14214.2|14218.8|14212.8|384
1587145500000|2020-04-17 17:45:00|14219.5|14213.5|14219.5|14213.5|14219.9|14213.9|14218.8|14212.8|239
1587145800000|2020-04-17 17:50:00|14219.4|14213.4|14220.1|14214.1|14220.1|14214.1|14218.8|14212.8|197
1587146100000|2020-04-17 17:55:00|14219.9|14213.9|14220.1|14214.1|14221.2|14215.2|14219.7|14213.7|217
1587146400000|2020-04-17 18:00:00|14220|14214|14221.2|14215.2|14221.3|14216.6|14219|14214|200
1587146700000|2020-04-17 18:05:00|14221.1|14215.1|14223.3|14217.3|14223.4|14217.4|14220.7|14214.7|168
1587147000000|2020-04-17 18:10:00|14223.5|14217.5|14229.7|14223.7|14230.1|14224.1|14222.4|14216.4|305
1587147300000|2020-04-17 18:15:00|14229.5|14223.5|14229.3|14223.3|14230.7|14224.7|14226.7|14220.7|434
1587147600000|2020-04-17 18:20:00|14229.2|14223.2|14227.5|14221.5|14229.9|14223.9|14225.7|14221.1|344
1587147900000|2020-04-17 18:25:00|14227.3|14221.3|14228|14222|14228.6|14222.6|14226.6|14220.6|329
1587148200000|2020-04-17 18:30:00|14227.9|14221.9|14226.9|14220.9|14228.8|14222.8|14225.8|14219.8|324
1587148500000|2020-04-17 18:35:00|14227|14221|14228.3|14222.3|14228.6|14222.6|14226.4|14220.4|390
1587148800000|2020-04-17 18:40:00|14228.2|14222.2|14228.3|14222.3|14228.6|14222.6|14227.3|14221.3|305
1587149100000|2020-04-17 18:45:00|14228|14222|14228.1|14222.1|14228.8|14222.8|14227.4|14221.4|271
1587149400000|2020-04-17 18:50:00|14227.9|14221.9|14227.8|14221.8|14228.5|14222.5|14226.9|14220.9|343
1587149700000|2020-04-17 18:55:00|14227.9|14221.9|14222.4|14216.4|14228.4|14223.4|14221.9|14215.9|383
1587150000000|2020-04-17 19:00:00|14222.2|14216.2|14220.4|14214.4|14223.2|14217.2|14218.8|14212.8|436
1587150300000|2020-04-17 19:05:00|14220.5|14214.5|14225.3|14219.3|14226|14220|14220.4|14214.4|395
1587150600000|2020-04-17 19:10:00|14225.4|14219.4|14224|14218|14227.6|14221.6|14223.1|14217.1|487
1587150900000|2020-04-17 19:15:00|14223.5|14217.5|14223.8|14217.8|14224.3|14218.3|14222.7|14216.7|564
1587151200000|2020-04-17 19:20:00|14223.6|14217.6|14224.2|14218.2|14225.5|14219.5|14223|14217|524
1587151500000|2020-04-17 19:25:00|14224.1|14218.1|14225.5|14219.5|14225.9|14219.9|14223.2|14217.1|436
1587151800000|2020-04-17 19:30:00|14225.3|14219.3|14224.6|14218.6|14225.8|14219.8|14223.7|14217.7|298
1587152100000|2020-04-17 19:35:00|14224.7|14218.7|14224.7|14218.7|14226.1|14219.8|14223.8|14217.7|363
1587152400000|2020-04-17 19:40:00|14224.8|14218.8|14221.8|14215.8|14225.8|14219.8|14221.8|14215.8|410
1587152700000|2020-04-17 19:45:00|14221.7|14215.7|14222|14216|14222.6|14216.6|14221.5|14215.5|388
1587153000000|2020-04-17 19:50:00|14221.4|14215.4|14222.3|14216.3|14222.9|14216.9|14221.4|14215.4|421
1587153300000|2020-04-17 19:55:00|14222.1|14216.1|14220.2|14214.2|14222.7|14216.7|14218.5|14212.5|332
1587153600000|2020-04-17 20:00:00|14220.1|14214.1|14224.6|14218.6|14224.9|14218.9|14219.9|14213.9|275
1587153900000|2020-04-17 20:05:00|14224.7|14218.7|14223.3|14217.3|14227.1|14220.5|14222.8|14216.3|255
1587154200000|2020-04-17 20:10:00|14223.1|14217.1|14224.3|14218.3|14226|14218.7|14222.6|14216.6|124
1587154500000|2020-04-17 20:15:00|14224.4|14218.4|14221.4|14215.4|14225.9|14218.4|14221.4|14215.4|131
1587154800000|2020-04-17 20:20:00|14221.5|14215.5|14221.6|14215.6|14222.7|14216.7|14220.4|14214.2|192
1587155100000|2020-04-17 20:25:00|14221.8|14215.8|14221.7|14215.7|14223|14216.5|14220.7|14214.1|186
1587155400000|2020-04-17 20:30:00|14221.4|14215.2|14221.4|14215.4|14223.3|14215.6|14219.7|14213.7|112
1587155700000|2020-04-17 20:35:00|14221.5|14215.5|14221.3|14215.3|14223.1|14215.5|14221.1|14214.1|40
1587156000000|2020-04-17 20:40:00|14221.4|14215.4|14221|14215|14222.3|14215.4|14219.9|14213.5|40
1587156300000|2020-04-17 20:45:00|14220.8|14214.8|14220.9|14214.9|14221.2|14215|14220.7|14214.4|42
1587156600000|2020-04-17 20:50:00|14220.8|14214.8|14220.6|14214.6|14225|14215|14220.5|14212.4|97
1587156900000|2020-04-17 20:55:00|14220.7|14214.7|14223.2|14212.2|14225.3|14215|14220|14211.8|80
1587326400000|2020-04-19 20:00:00|14224.2|14219.3|14233.7|14219.3|14233.7|14219.3|14224.2|14219.3|2
1587330000000|2020-04-19 21:00:00|14232.6|14215.6|14234|14219.6|14235|14219.6|14232.6|14215.6|27
1587330300000|2020-04-19 21:05:00|14233.9|14219.5|14234.4|14217.4|14234.4|14219.6|14233.2|14216.2|39
1587330600000|2020-04-19 21:10:00|14233.3|14216.3|14233.9|14220.5|14234.8|14220.5|14233.2|14216.2|40
1587330900000|2020-04-19 21:15:00|14233.4|14216.4|14234.9|14217.9|14235.8|14220.5|14233.4|14216.4|42
1587331200000|2020-04-19 21:20:00|14234.7|14217.7|14233.6|14216.6|14235.7|14218.7|14233.5|14216.5|83
1587331500000|2020-04-19 21:25:00|14233.9|14216.9|14235|14218|14235.7|14218.7|14233.5|14216.5|83
1587331800000|2020-04-19 21:30:00|14234.6|14217.6|14234.2|14217.2|14236.4|14219.4|14233.5|14216.5|79
1587332100000|2020-04-19 21:35:00|14234.7|14217.7|14234.2|14217.2|14235.7|14218.7|14233.2|14217.1|90
1587332400000|2020-04-19 21:40:00|14234.1|14217.1|14234.2|14217.2|14236|14219|14233.2|14217.1|62
1587332700000|2020-04-19 21:45:00|14234|14217.1|14235.3|14218.3|14235.7|14218.7|14233.2|14217.1|72
1587333000000|2020-04-19 21:50:00|14235.7|14218.7|14234.2|14217.2|14235.7|14218.7|14233.3|14217.1|82
1587333300000|2020-04-19 21:55:00|14234.5|14217.5|14235|14218|14235.7|14218.7|14231.1|14214.9|94
1587333600000|2020-04-19 22:00:00|14235.9|14218.9|14233.8|14216.8|14237.4|14220.4|14231.2|14214.2|129
1587333900000|2020-04-19 22:05:00|14233.7|14216.7|14234.8|14217.8|14235.4|14219.5|14231.1|14215.3|111
1587334200000|2020-04-19 22:10:00|14236.3|14219.3|14234.7|14217.7|14236.3|14220.5|14230.8|14215.3|104
1587334500000|2020-04-19 22:15:00|14234.4|14217.4|14232|14218.7|14234.4|14219.6|14231.2|14215.1|113
1587334800000|2020-04-19 22:20:00|14232.2|14218.6|14233.4|14219.4|14233.6|14220|14230.6|14217.1|100
1587335100000|2020-04-19 22:25:00|14232.9|14218.4|14232.2|14219.6|14233.4|14220.3|14230.7|14217.2|109
1587335400000|2020-04-19 22:30:00|14232.6|14219.5|14231.6|14222.8|14234.1|14224|14230.5|14218.6|162
1587335700000|2020-04-19 22:35:00|14231.7|14222.9|14233.8|14225.5|14242.1|14230.9|14229|14219.2|488
1587336000000|2020-04-19 22:40:00|14235|14227.3|14238.3|14230.6|14241.1|14231.6|14232.9|14220.6|332
1587336300000|2020-04-19 22:45:00|14238.4|14229.1|14237.6|14228.6|14241.2|14231.5|14235.4|14223.2|256
1587336600000|2020-04-19 22:50:00|14238|14228.5|14237.9|14230.9|14241|14231.9|14236.2|14224.2|198
1587336900000|2020-04-19 22:55:00|14238|14228.4|14235.3|14228.3|14240.9|14231.6|14235.3|14224.2|174
1587337200000|2020-04-19 23:00:00|14234.5|14227.5|14235|14228|14238.7|14230.4|14233.9|14225|91
1587337500000|2020-04-19 23:05:00|14235.1|14228.1|14234.1|14228.1|14235.9|14228.8|14233.6|14226.8|115
1587337800000|2020-04-19 23:10:00|14234.2|14228.2|14239|14233|14242|14235.6|14233.6|14227.6|124
1587338100000|2020-04-19 23:15:00|14239.5|14233.5|14238.8|14232.8|14241.9|14234.8|14237.4|14230.1|77
1587338400000|2020-04-19 23:20:00|14239.3|14233.3|14239|14233|14241.8|14234.8|14238.4|14232.4|77
1587338700000|2020-04-19 23:25:00|14238.9|14232.9|14240|14234|14241.8|14235.7|14238.3|14232.3|112
1587339000000|2020-04-19 23:30:00|14240.5|14234.5|14240|14234|14242|14236|14237.6|14231.5|128
1587339300000|2020-04-19 23:35:00|14240.1|14234.1|14240.5|14234.5|14242.2|14236.2|14237.9|14231.8|159
1587339600000|2020-04-19 23:40:00|14241.3|14234.6|14240.4|14234.4|14242.5|14236.5|14238.6|14232.5|191
1587339900000|2020-04-19 23:45:00|14240.2|14234.2|14240.8|14234.8|14242|14235.6|14237.9|14231.9|243
1587340200000|2020-04-19 23:50:00|14240.4|14234.4|14243.2|14237.2|14243.7|14239.7|14239.2|14233.6|174
1587340500000|2020-04-19 23:55:00|14241.5|14238.5|14247.4|14241.4|14247.4|14241.4|14240|14234.8|267
1587340800000|2020-04-20 00:00:00|14247.6|14241.6|14245.7|14239.7|14247.8|14243|14237.5|14232.9|458
1587341100000|2020-04-20 00:05:00|14246.2|14240.2|14240.7|14237.7|14250.3|14244.3|14240.7|14235.3|491
1587341400000|2020-04-20 00:10:00|14240.8|14237.8|14244.9|14241.9|14248.7|14244.3|14240.4|14235.8|373
1587341700000|2020-04-20 00:15:00|14245.6|14242.6|14244.1|14238.1|14248.7|14244.5|14242.7|14237.8|400
1587342000000|2020-04-20 00:20:00|14244|14238|14241.8|14238.8|14244.7|14241.1|14240|14235.6|388
1587342300000|2020-04-20 00:25:00|14242.4|14239.4|14242.9|14236.9|14246.3|14241.6|14240.7|14236.7|315
1587342600000|2020-04-20 00:30:00|14241|14238|14235.4|14232.4|14243.4|14239.2|14235.2|14230.8|458
1587342900000|2020-04-20 00:35:00|14235.3|14232.3|14232|14229|14236.8|14232.9|14230.8|14226.9|418
1587343200000|2020-04-20 00:40:00|14233.6|14227.6|14232.3|14229.3|14237.6|14233.1|14231.2|14226.4|468
1587343500000|2020-04-20 00:45:00|14233.1|14227.1|14231.6|14225.6|14235.7|14231.4|14225.9|14219.9|677
1587343800000|2020-04-20 00:50:00|14232.1|14226.1|14235.2|14229.2|14240|14235.6|14230.7|14225.6|624
1587344100000|2020-04-20 00:55:00|14234.1|14231.1|14240.9|14237.9|14241.1|14238.1|14233.5|14228.9|420
1587344400000|2020-04-20 01:00:00|14241.3|14235.3|14244.1|14241.1|14246.3|14242.1|14238.6|14233.9|602
1587344700000|2020-04-20 01:05:00|14244|14241|14244.8|14238.8|14247.3|14243.1|14239.6|14234.9|514
1587345000000|2020-04-20 01:10:00|14245.1|14239.1|14243.5|14237.5|14246.7|14242.2|14241.6|14236.1|508
1587345300000|2020-04-20 01:15:00|14243.7|14237.7|14243.5|14240.5|14246.4|14241.9|14241.4|14237.1|339
1587345600000|2020-04-20 01:20:00|14243.2|14240.2|14238.7|14235.7|14245|14241.8|14238.6|14234.3|343
1587345900000|2020-04-20 01:25:00|14240.5|14234.5|14242|14236|14242.5|14238.5|14238.2|14233.9|283
1587346200000|2020-04-20 01:30:00|14241.8|14235.8|14243.6|14240.6|14245.5|14241.3|14237.9|14234.4|398
1587346500000|2020-04-20 01:35:00|14243|14240|14245.8|14242.8|14247.1|14243.8|14243|14239.6|364
1587346800000|2020-04-20 01:40:00|14246|14243|14246.5|14243.5|14250.1|14245.9|14244.7|14240.3|400
1587347100000|2020-04-20 01:45:00|14246.6|14243.6|14246.9|14243.9|14251.8|14247.9|14245.7|14241.4|460
1587347400000|2020-04-20 01:50:00|14247.9|14241.9|14244.3|14241.3|14249.4|14245.2|14243.7|14240|434
1587347700000|2020-04-20 01:55:00|14246|14240|14243.8|14240.8|14247.6|14242.7|14243|14239|507
1587348000000|2020-04-20 02:00:00|14243.6|14240.6|14242.9|14236.9|14245.3|14240.8|14240.4|14236.6|404
1587348300000|2020-04-20 02:05:00|14241.2|14238.2|14241.5|14238.5|14243.9|14239.8|14240.6|14236.8|273
1587348600000|2020-04-20 02:10:00|14241.6|14238.6|14242.5|14236.5|14244.2|14240.5|14241.1|14236.5|356
1587348900000|2020-04-20 02:15:00|14242.8|14236.8|14236.8|14233.8|14243.7|14240|14233.8|14229.4|422
1587349200000|2020-04-20 02:20:00|14236.6|14233.6|14239.9|14233.9|14240|14236.3|14233.9|14229.3|440
1587349500000|2020-04-20 02:25:00|14238.8|14235.8|14241.9|14235.9|14242.7|14238.2|14236.3|14232|391
1587349800000|2020-04-20 02:30:00|14242.5|14236.5|14239.5|14236.5|14243.4|14239|14237.5|14232.9|423
1587350100000|2020-04-20 02:35:00|14240.7|14237.7|14247.8|14241.8|14248.1|14243.5|14238|14234|396
1587350400000|2020-04-20 02:40:00|14244.8|14242.6|14244.9|14238.9|14249.1|14244.4|14241.4|14236.9|660
1587350700000|2020-04-20 02:45:00|14244.8|14238.8|14244.1|14241.1|14246.6|14242.9|14241.5|14236.3|399
1587351000000|2020-04-20 02:50:00|14244.2|14241.2|14242|14236|14246.1|14241.6|14239.3|14235.1|506
1587351300000|2020-04-20 02:55:00|14242.1|14236.1|14242.5|14239.5|14244.3|14239.5|14239.7|14235.1|305
1587351600000|2020-04-20 03:00:00|14242.3|14239.3|14241.5|14238.5|14244.2|14240.2|14239.7|14235.1|390
1587351900000|2020-04-20 03:05:00|14243|14237|14243.4|14240.4|14245|14241.5|14240.4|14236.5|190
1587352200000|2020-04-20 03:10:00|14243.2|14240.2|14243.7|14240.7|14246.6|14242.7|14241.3|14237.2|218
1587352500000|2020-04-20 03:15:00|14243.4|14240.4|14235.6|14232.6|14245.3|14241.3|14234.3|14229.4|390
1587352800000|2020-04-20 03:20:00|14235.3|14232.3|14234.8|14231.8|14237.3|14233.9|14233.5|14229.5|326
1587353100000|2020-04-20 03:25:00|14235|14232|14233.2|14230.2|14235.5|14232.5|14232|14229|162
1587353400000|2020-04-20 03:30:00|14233|14230|14233.1|14230.1|14236|14230.8|14230.7|14227.7|190
1587353700000|2020-04-20 03:35:00|14232.8|14229.8|14232.1|14229.1|14234.9|14230.4|14231.8|14228|150
1587354000000|2020-04-20 03:40:00|14232.3|14229.3|14231.1|14228.1|14234.8|14230.5|14230|14226.3|212
1587354300000|2020-04-20 03:45:00|14230.7|14227.7|14232.1|14229.1|14234.3|14230|14230.5|14226.1|187
1587354600000|2020-04-20 03:50:00|14231.9|14228.9|14233.1|14230.1|14233.5|14230.5|14231.1|14226.9|158
1587354900000|2020-04-20 03:55:00|14233|14230|14225.8|14222.8|14233.2|14230.2|14225.4|14221.5|255
1587355200000|2020-04-20 04:00:00|14225.9|14222.9|14224.7|14221.7|14226.8|14223.8|14223.6|14220.1|101
1587355500000|2020-04-20 04:05:00|14224.5|14221.5|14215.1|14212.1|14227.7|14223.2|14214.5|14210.7|491
1587355800000|2020-04-20 04:10:00|14216.3|14213.3|14210.7|14207.7|14218.4|14214.3|14210.6|14207.6|248
1587356100000|2020-04-20 04:15:00|14210.8|14207.8|14209.2|14206.2|14211.2|14208.2|14208.1|14205.1|263
1587356400000|2020-04-20 04:20:00|14209.1|14206.1|14218.2|14215.2|14220|14216.3|14208.8|14205.7|379
1587356700000|2020-04-20 04:25:00|14218|14215|14216.9|14210.9|14226.6|14222.1|14213.6|14208.9|499
1587357000000|2020-04-20 04:30:00|14215.2|14212.2|14214|14211|14217.2|14213.1|14211.7|14207|414
1587357300000|2020-04-20 04:35:00|14214.6|14208.6|14215.6|14212.6|14217.4|14214.2|14212.8|14208|274
1587357600000|2020-04-20 04:40:00|14215.4|14212.4|14216.7|14210.7|14217.1|14212.8|14212.6|14207.7|235
1587357900000|2020-04-20 04:45:00|14216.6|14210.6|14212.3|14209.3|14217.1|14212.8|14211.7|14207.8|250
1587358200000|2020-04-20 04:50:00|14212.5|14209.5|14212.9|14209.9|14217|14212.5|14211.6|14207.8|199
1587358500000|2020-04-20 04:55:00|14213|14210|14215.1|14212.1|14217.1|14212.5|14212.4|14208.5|274
1587358800000|2020-04-20 05:00:00|14216.6|14210.6|14219.1|14216.1|14220.2|14216.9|14215.2|14210.6|266
1587359100000|2020-04-20 05:05:00|14219|14216|14217.2|14214.2|14220.3|14216.7|14214.9|14210.1|300
1587359400000|2020-04-20 05:10:00|14217.4|14214.4|14217.8|14214.8|14219.1|14215.7|14215.3|14211.5|213
1587359700000|2020-04-20 05:15:00|14217.7|14214.7|14218.1|14212.1|14218.9|14215.9|14216.1|14212.1|232
1587360000000|2020-04-20 05:20:00|14218.7|14212.7|14215.2|14212.2|14219.3|14215|14214.8|14210.6|300
1587360300000|2020-04-20 05:25:00|14215.1|14212.1|14215.1|14212.1|14217.3|14212.7|14214.3|14210.3|185
1587360600000|2020-04-20 05:30:00|14215|14212|14221|14218|14221.2|14218.2|14214|14210|270
1587360900000|2020-04-20 05:35:00|14220.9|14217.9|14228.1|14225.1|14230.1|14225.3|14220.4|14217.4|293
1587361200000|2020-04-20 05:40:00|14228.2|14225.2|14225.8|14222.8|14233|14227.7|14224.2|14219.8|475
1587361500000|2020-04-20 05:45:00|14225.5|14222.5|14222.4|14219.4|14228.6|14224.7|14221.2|14216.5|324
1587361800000|2020-04-20 05:50:00|14223.7|14217.7|14225.6|14222.6|14226.2|14223|14221.1|14216.5|234
1587362100000|2020-04-20 05:55:00|14225.9|14222.9|14226.4|14223.4|14227.8|14224.8|14224.8|14220.9|226
1587362400000|2020-04-20 06:00:00|14226.1|14223.1|14232.4|14229.4|14235.8|14231.3|14225.9|14221.8|451
1587362700000|2020-04-20 06:05:00|14232.2|14229.2|14228.8|14225.8|14233.8|14229.4|14228.6|14224.3|385
1587363000000|2020-04-20 06:10:00|14229.1|14226.1|14230.8|14227.8|14235.9|14231.2|14228.8|14224.7|401
1587363300000|2020-04-20 06:15:00|14231|14228|14231.6|14228.6|14237.3|14233|14230.9|14227.1|372
1587363600000|2020-04-20 06:20:00|14231.7|14228.7|14233.1|14230.1|14235.5|14231.8|14230.4|14227.4|310
1587363900000|2020-04-20 06:25:00|14233.2|14230.2|14226.4|14223.4|14234.7|14231.7|14226|14222.4|334
1587364200000|2020-04-20 06:30:00|14226.3|14223.3|14227.3|14224.3|14231.6|14227.3|14225.3|14221.1|481
1587364500000|2020-04-20 06:35:00|14228.8|14222.8|14228.5|14222.5|14229.8|14225.8|14223.5|14219.2|425
1587364800000|2020-04-20 06:40:00|14229|14223|14224.4|14221.4|14231.4|14227.7|14224.3|14220.7|343
1587365100000|2020-04-20 06:45:00|14224.5|14221.5|14226.8|14223.8|14230.5|14226.3|14223.5|14219.4|325
1587365400000|2020-04-20 06:50:00|14226.4|14223.4|14227.3|14224.3|14230.6|14226.5|14224.8|14221.6|348
1587365700000|2020-04-20 06:55:00|14227.4|14224.4|14230.9|14227.9|14234.1|14230.6|14226.6|14222.5|430
1587366000000|2020-04-20 07:00:00|14231|14228|14231.4|14228.4|14236.8|14233.4|14230.7|14227.6|386
1587366300000|2020-04-20 07:05:00|14230.8|14227.8|14226|14223|14232.7|14229.6|14224.4|14221.4|471
1587366600000|2020-04-20 07:10:00|14226.1|14223.1|14233.9|14227.9|14239.9|14236.7|14225.6|14222.1|611
1587366900000|2020-04-20 07:15:00|14232.6|14229.6|14238.4|14235.4|14240.5|14236|14232.1|14227.6|408
1587367200000|2020-04-20 07:20:00|14238.3|14235.3|14234.4|14228.4|14242.4|14238.4|14232.3|14226.3|541
1587367500000|2020-04-20 07:25:00|14235|14229|14233.7|14227.7|14235.5|14230.3|14231|14225.7|478
1587367800000|2020-04-20 07:30:00|14233.6|14227.6|14228.1|14225.1|14234.4|14229.3|14225|14221.6|460
1587368100000|2020-04-20 07:35:00|14227.7|14224.7|14224.9|14221.9|14228.8|14225.2|14224.2|14220.2|439
1587368400000|2020-04-20 07:40:00|14224.8|14221.8|14228|14225|14230.1|14225.7|14223.2|14219.5|358
1587368700000|2020-04-20 07:45:00|14228.7|14225.7|14230.7|14227.7|14232.9|14227.8|14227.2|14223.2|323
1587369000000|2020-04-20 07:50:00|14230.3|14227.3|14225.3|14222.3|14232.7|14228.1|14223.7|14219.8|421
1587369300000|2020-04-20 07:55:00|14226.1|14220.1|14222.6|14219.6|14226.4|14222.4|14219.9|14215.5|505
1587369600000|2020-04-20 08:00:00|14222.7|14219.7|14228.4|14222.4|14228.8|14224.3|14222.4|14218.4|543
1587369900000|2020-04-20 08:05:00|14227.2|14224.2|14222.4|14219.4|14228.5|14224.9|14222.3|14217.8|517
1587370200000|2020-04-20 08:10:00|14222.5|14219.5|14226.9|14223.9|14228.8|14224.3|14221|14216.5|425
1587370500000|2020-04-20 08:15:00|14226.8|14223.8|14220.4|14217.4|14229|14225.2|14218.5|14214.2|455
1587370800000|2020-04-20 08:20:00|14220.3|14217.3|14225.4|14222.4|14229|14224.7|14218.4|14214.5|427
1587371100000|2020-04-20 08:25:00|14225.9|14222.9|14224.2|14221.2|14227.7|14224.7|14222.3|14218.1|441
1587371400000|2020-04-20 08:30:00|14224.1|14221.1|14224.4|14221.4|14228.2|14224.5|14223.5|14219.3|368
1587371700000|2020-04-20 08:35:00|14224.3|14221.3|14222.3|14219.3|14227.1|14223.7|14222|14218|320
1587372000000|2020-04-20 08:40:00|14223.6|14217.6|14224.1|14218.1|14225.3|14220.7|14221.9|14217.5|302
1587372300000|2020-04-20 08:45:00|14223.9|14217.9|14217.4|14214.4|14225|14220.8|14214.4|14210|484
1587372600000|2020-04-20 08:50:00|14217.5|14214.5|14219.8|14213.8|14220.6|14216|14215.4|14211|455
1587372900000|2020-04-20 08:55:00|14218.3|14215.3|14216.4|14210.4|14220.8|14217.4|14215|14209.8|546
1587373200000|2020-04-20 09:00:00|14214.9|14211.9|14208.6|14205.6|14217.7|14211.9|14207.4|14203.7|612
1587373500000|2020-04-20 09:05:00|14208.8|14205.8|14209.5|14206.5|14211.8|14207.6|14203.2|14198.6|600
1587373800000|2020-04-20 09:10:00|14209.7|14206.7|14206.2|14203.2|14210.8|14207.1|14204.8|14200.8|453
1587374100000|2020-04-20 09:15:00|14206.4|14203.4|14208.6|14202.6|14209.3|14204.8|14204.9|14200.9|412
1587374400000|2020-04-20 09:20:00|14208.7|14202.7|14206.5|14203.5|14208.7|14204.2|14204.4|14199.9|376
1587374700000|2020-04-20 09:25:00|14206|14203|14206.4|14203.4|14207.9|14204.5|14204.3|14199.8|291
1587375000000|2020-04-20 09:30:00|14206.5|14203.5|14210.2|14207.2|14211.6|14207.8|14206.4|14203.4|211
1587375300000|2020-04-20 09:35:00|14210.4|14207.4|14211.7|14208.7|14213.1|14209.4|14207.7|14204.2|264
1587375600000|2020-04-20 09:40:00|14212.3|14209.3|14208.3|14205.3|14212.3|14209.3|14207.2|14204.2|219
1587375900000|2020-04-20 09:45:00|14208.8|14205.8|14207.4|14204.4|14209.5|14206.5|14206.9|14203.2|223
1587376200000|2020-04-20 09:50:00|14207.6|14204.6|14206.9|14203.9|14210|14206.8|14205.8|14201.8|234
1587376500000|2020-04-20 09:55:00|14206.8|14203.8|14210.1|14207.1|14212.3|14208.7|14206.5|14203.5|303
1587376800000|2020-04-20 10:00:00|14210.2|14207.2|14212.1|14209.1|14213.5|14209.9|14209.3|14205.5|370
1587377100000|2020-04-20 10:05:00|14212|14209|14216.5|14210.5|14217.2|14213|14211.6|14207.3|410
1587377400000|2020-04-20 10:10:00|14215.2|14212.2|14216.4|14213.4|14220|14215.5|14212.6|14208.4|453
1587377700000|2020-04-20 10:15:00|14217.9|14211.9|14214|14211|14218.2|14214.3|14213|14209.9|301
1587378000000|2020-04-20 10:20:00|14215.5|14212.5|14216.6|14213.6|14218.3|14214.9|14213.9|14209.8|345
1587378300000|2020-04-20 10:25:00|14216.5|14213.5|14219.9|14216.9|14221.2|14216.9|14216.1|14211.7|283
1587378600000|2020-04-20 10:30:00|14219.5|14216.5|14220.3|14217.3|14222.9|14217.5|14218.5|14214|266
1587378900000|2020-04-20 10:35:00|14220.1|14217.1|14230.7|14224.7|14231.4|14225.8|14220|14215.4|514
1587379200000|2020-04-20 10:40:00|14230.6|14224.6|14230.8|14224.8|14233.8|14229.6|14227.4|14222.9|341
1587379500000|2020-04-20 10:45:00|14231.1|14225.1|14229.3|14226.3|14231.2|14228.2|14228.3|14224.1|212
1587379800000|2020-04-20 10:50:00|14229.2|14226.2|14224.7|14221.7|14231.8|14228.1|14224.6|14220.3|415
1587380100000|2020-04-20 10:55:00|14224.4|14221.4|14227.9|14221.9|14229.9|14225.1|14224.4|14219.9|390
1587380400000|2020-04-20 11:00:00|14228|14222|14224.5|14221.5|14228.3|14223.5|14223.7|14218.6|361
1587380700000|2020-04-20 11:05:00|14224.6|14221.6|14230.3|14227.3|14232.8|14228.4|14222.2|14217.2|444
1587381000000|2020-04-20 11:10:00|14230.5|14227.5|14232.3|14229.3|14234|14230.9|14230|14225.6|307
1587381300000|2020-04-20 11:15:00|14232.4|14229.4|14232|14229|14234.3|14231.2|14230.4|14226.8|376
1587381600000|2020-04-20 11:20:00|14232.2|14229.2|14232.7|14229.7|14234|14230.4|14230|14226.6|358
1587381900000|2020-04-20 11:25:00|14232.6|14229.6|14231.5|14228.5|14234.2|14229.7|14230|14225.5|372
1587382200000|2020-04-20 11:30:00|14231.7|14228.7|14233.8|14227.8|14234.1|14229.9|14230.7|14226.9|333
1587382500000|2020-04-20 11:35:00|14232.2|14229.2|14232.6|14229.6|14234.2|14230.6|14230.5|14226.9|339
1587382800000|2020-04-20 11:40:00|14232.5|14229.5|14232.1|14229.1|14234|14229.8|14230.7|14226.6|333
1587383100000|2020-04-20 11:45:00|14231.9|14228.9|14234.2|14231.2|14237|14233|14231.5|14227.3|448
1587383400000|2020-04-20 11:50:00|14235.4|14229.4|14232.4|14229.4|14235.9|14231.6|14231.7|14228|336
1587383700000|2020-04-20 11:55:00|14232.5|14229.5|14232.6|14229.6|14234.5|14230.3|14230.3|14227|272
1587384000000|2020-04-20 12:00:00|14232.2|14229.2|14239|14233|14240.2|14235.7|14232|14227.7|665
1587384300000|2020-04-20 12:05:00|14238.9|14232.9|14234.7|14231.7|14240.4|14235.8|14232.2|14227.9|591
1587384600000|2020-04-20 12:10:00|14234.8|14231.8|14231.9|14228.9|14236.5|14232.2|14230.3|14227.1|481
1587384900000|2020-04-20 12:15:00|14231.8|14228.8|14234.2|14231.2|14235.9|14231.4|14231.7|14227.5|412
1587385200000|2020-04-20 12:20:00|14234.3|14231.3|14234|14228|14239.1|14234.3|14231|14227.7|493
1587385500000|2020-04-20 12:25:00|14232.5|14229.5|14233.1|14227.1|14234.9|14230.6|14230.8|14227|431
1587385800000|2020-04-20 12:30:00|14233.9|14227.9|14231.4|14225.4|14234.5|14229.5|14228.2|14222.2|389
1587386100000|2020-04-20 12:35:00|14231.5|14225.5|14226.9|14223.9|14231.7|14226.9|14226.4|14221.2|561
1587386400000|2020-04-20 12:40:00|14226.6|14223.6|14220.9|14217.9|14228.2|14223.6|14219.2|14214.4|575
1587386700000|2020-04-20 12:45:00|14221.3|14218.3|14220.2|14217.2|14223.9|14219.5|14219.7|14215.3|557
1587387000000|2020-04-20 12:50:00|14221.9|14215.9|14221.5|14218.5|14225.2|14221.2|14219.9|14215.3|436
1587387300000|2020-04-20 12:55:00|14221.4|14218.4|14223|14220|14224.3|14220|14220.6|14216.4|310
1587387600000|2020-04-20 13:00:00|14222.9|14219.9|14222.8|14219.8|14229.6|14223.6|14222.7|14217.8|419
1587387900000|2020-04-20 13:05:00|14224.1|14218.1|14223.6|14220.6|14227.3|14223.3|14221.4|14216.8|423
1587388200000|2020-04-20 13:10:00|14225.1|14219.1|14225.2|14222.2|14226.8|14222.2|14223.4|14218.8|175
1587388500000|2020-04-20 13:15:00|14225.1|14222.1|14232.5|14229.5|14236|14231.2|14224.5|14220.2|551
1587388800000|2020-04-20 13:20:00|14234.1|14228.1|14232|14226|14236.3|14230.3|14230.1|14225.4|387
1587389100000|2020-04-20 13:25:00|14231.8|14225.8|14225.9|14219.9|14232.5|14226.5|14225.6|14219.6|306
1587389400000|2020-04-20 13:30:00|14225.7|14219.7|14222.3|14216.3|14226.7|14222|14219.8|14213.8|479
1587389700000|2020-04-20 13:35:00|14222.6|14216.6|14220.8|14214.8|14227.3|14222.1|14218.1|14213.4|579
1587390000000|2020-04-20 13:40:00|14220.9|14214.9|14219.5|14216.5|14221.2|14217|14215.9|14210.8|498
1587390300000|2020-04-20 13:45:00|14219.6|14216.6|14220.9|14214.9|14221.4|14217.1|14216|14211.1|618
1587390600000|2020-04-20 13:50:00|14221.2|14215.2|14229.1|14223.1|14229.3|14224.8|14218.7|14214|566
1587390900000|2020-04-20 13:55:00|14227.6|14224.6|14221.7|14218.7|14229.3|14224.8|14220.6|14215.8|479
1587391200000|2020-04-20 14:00:00|14221.8|14218.8|14219.7|14213.7|14225.7|14220.9|14218|14213.3|501
1587391500000|2020-04-20 14:05:00|14219.4|14213.4|14213.7|14210.7|14220.7|14216.1|14213|14208.5|658
1587391800000|2020-04-20 14:10:00|14213.4|14210.4|14209.6|14206.6|14213.8|14210.8|14206.8|14200.8|684
1587392100000|2020-04-20 14:15:00|14211|14205|14210.3|14204.3|14213.7|14209.2|14208.2|14203.5|576
1587392400000|2020-04-20 14:20:00|14210.5|14204.5|14210.1|14207.1|14218.1|14213.7|14208.1|14204.2|632
1587392700000|2020-04-20 14:25:00|14210|14207|14210|14204|14214.7|14210.3|14206.6|14202.1|652
1587393000000|2020-04-20 14:30:00|14208.1|14205.1|14209.4|14206.4|14211.9|14207.3|14206.1|14201.6|634
1587393300000|2020-04-20 14:35:00|14209.5|14206.5|14206.4|14203.4|14210.4|14206.6|14205.1|14201.1|511
1587393600000|2020-04-20 14:40:00|14206|14203|14202.8|14199.8|14207.6|14203.5|14200.9|14197.7|531
1587393900000|2020-04-20 14:45:00|14202.4|14199.4|14200.4|14197.4|14203.8|14200.5|14195.6|14191.7|612
1587394200000|2020-04-20 14:50:00|14200.3|14197.3|14197.8|14194.8|14202.4|14197.5|14195.7|14191.6|702
1587394500000|2020-04-20 14:55:00|14197.7|14194.7|14195.9|14192.9|14201.2|14196.5|14194.1|14190.6|730
1587394800000|2020-04-20 15:00:00|14196.5|14193.5|14195.8|14192.8|14200.7|14196.3|14195|14191|721
1587395100000|2020-04-20 15:05:00|14195.9|14192.9|14196.3|14193.3|14197.6|14193.8|14194.1|14190.3|428
1587395400000|2020-04-20 15:10:00|14196.1|14193.1|14197.1|14194.1|14198.8|14195.2|14195.6|14191.6|409
1587395700000|2020-04-20 15:15:00|14197.2|14194.2|14197.7|14194.7|14199|14194.7|14196.4|14192|381
1587396000000|2020-04-20 15:20:00|14197.6|14194.6|14195.6|14192.6|14199.3|14194.9|14195.3|14191.5|354
1587396300000|2020-04-20 15:25:00|14195.7|14192.7|14197|14194|14200.3|14194.9|14195.6|14192.3|241
1587396600000|2020-04-20 15:30:00|14197.3|14194.3|14199.3|14193.3|14201.2|14195.2|14197|14192.9|298
1587396900000|2020-04-20 15:35:00|14199.2|14193.2|14191.2|14188.2|14199.5|14193.5|14190.8|14187.3|331
1587397200000|2020-04-20 15:40:00|14191.1|14188.1|14191.2|14188.2|14192|14189|14190.7|14187.7|194
1587397500000|2020-04-20 15:45:00|14191.1|14188.1|14190.4|14187.4|14191.6|14188.6|14190|14187|255
1587397800000|2020-04-20 15:50:00|14190.3|14187.3|14191.1|14188.1|14193.2|14190.2|14190.1|14187.1|240
1587398100000|2020-04-20 15:55:00|14191|14188|14192.6|14189.6|14194.3|14189.9|14190.5|14186.8|317
1587398400000|2020-04-20 16:00:00|14192.5|14189.5|14192.5|14189.5|14195.6|14191.2|14191.5|14187.8|334
1587398700000|2020-04-20 16:05:00|14192.4|14189.4|14189.2|14186.2|14195.5|14191|14189|14184.9|305
1587399000000|2020-04-20 16:10:00|14189.3|14186.3|14188.3|14185.3|14191.4|14187|14187.9|14183.6|312
1587399300000|2020-04-20 16:15:00|14188.2|14185.2|14192.1|14186.1|14192.2|14186.8|14188.1|14184.8|267
1587399600000|2020-04-20 16:20:00|14192.2|14186.2|14192.8|14186.8|14193.8|14187.8|14191.1|14185.1|412
1587399900000|2020-04-20 16:25:00|14192.9|14186.9|14195.1|14189.1|14196.6|14190.6|14192.7|14186.7|310
1587400200000|2020-04-20 16:30:00|14195|14189|14194.2|14188.2|14196|14190|14192.4|14187.8|343
1587400500000|2020-04-20 16:35:00|14194.1|14188.1|14195.3|14189.3|14195.9|14190.4|14192.5|14188.1|343
1587400800000|2020-04-20 16:40:00|14195.4|14189.4|14194.4|14191.4|14196.5|14191.6|14193.7|14189.1|328
1587401100000|2020-04-20 16:45:00|14194.5|14191.5|14193.2|14190.2|14196.9|14192.7|14193|14189.2|349
1587401400000|2020-04-20 16:50:00|14193.3|14190.3|14195.4|14189.4|14196.4|14191.8|14193.2|14188.8|296
1587401700000|2020-04-20 16:55:00|14195.5|14189.5|14196.4|14193.4|14198.2|14193.9|14195.2|14189.2|399
1587402000000|2020-04-20 17:00:00|14197.6|14191.6|14198.5|14192.5|14199.7|14194.5|14196.1|14191.2|357
1587402300000|2020-04-20 17:05:00|14198.4|14192.4|14199.7|14193.7|14199.8|14196.1|14196.4|14191.8|288
1587402600000|2020-04-20 17:10:00|14199.5|14193.5|14201|14198|14202.5|14198.4|14199.5|14193.5|355
1587402900000|2020-04-20 17:15:00|14201.1|14198.1|14201|14198|14202.2|14198.4|14199.2|14195.6|314
1587403200000|2020-04-20 17:20:00|14200.9|14197.9|14200.1|14197.1|14202.1|14198.5|14199.6|14195.2|313
1587403500000|2020-04-20 17:25:00|14200|14197|14200.5|14197.5|14202|14198.1|14199.5|14195.7|314
1587403800000|2020-04-20 17:30:00|14200.7|14197.7|14203.3|14197.3|14205.3|14200.7|14200.4|14197.3|258
1587404100000|2020-04-20 17:35:00|14204|14198|14204.9|14198.9|14205.1|14200.4|14202.6|14197.5|285
1587404400000|2020-04-20 17:40:00|14204.8|14198.8|14198.7|14192.7|14204.8|14200|14198.1|14192.1|299
1587404700000|2020-04-20 17:45:00|14198.9|14192.9|14200.3|14194.3|14201.3|14195.3|14198.3|14192.3|250
1587405000000|2020-04-20 17:50:00|14200.2|14194.2|14200.5|14194.5|14200.6|14195.8|14198.3|14192.3|269
1587405300000|2020-04-20 17:55:00|14200.4|14194.4|14200.1|14194.1|14200.9|14196.5|14198.1|14193.3|287
1587405600000|2020-04-20 18:00:00|14200|14194|14199.6|14193.6|14200.6|14195.9|14197.8|14193.3|294
1587405900000|2020-04-20 18:05:00|14198|14195|14201|14195|14201.9|14196.8|14197.8|14193.1|220
1587406200000|2020-04-20 18:10:00|14200.9|14194.9|14203.4|14197.4|14203.7|14197.7|14198.8|14194.4|159
1587406500000|2020-04-20 18:15:00|14203.5|14197.5|14203.9|14197.9|14205.6|14199.6|14203.3|14197.3|192
1587406800000|2020-04-20 18:20:00|14204|14198|14211.2|14205.2|14211.6|14205.6|14202.8|14197.6|299
1587407100000|2020-04-20 18:25:00|14211.1|14205.1|14210.8|14204.8|14212.4|14206.4|14207.1|14201.1|369
1587407400000|2020-04-20 18:30:00|14210.7|14204.7|14207.7|14201.7|14210.8|14204.8|14205.8|14201.2|296
1587407700000|2020-04-20 18:35:00|14207.6|14201.6|14206.4|14200.4|14208.7|14202.8|14203.6|14197.6|248
1587408000000|2020-04-20 18:40:00|14206.7|14200.7|14210.4|14204.4|14210.8|14204.8|14206.3|14200.3|276
1587408300000|2020-04-20 18:45:00|14210.3|14204.3|14207.6|14201.6|14211.2|14205.2|14206.5|14200.5|295
1587408600000|2020-04-20 18:50:00|14207.5|14201.5|14213.5|14207.5|14213.8|14207.8|14207.1|14201.5|315
1587408900000|2020-04-20 18:55:00|14213.6|14207.6|14214.3|14208.3|14217.7|14211.7|14211.9|14205.9|404
1587409200000|2020-04-20 19:00:00|14214.2|14208.2|14209.5|14203.5|14214.2|14208.2|14208.7|14202.7|394
1587409500000|2020-04-20 19:05:00|14209.6|14203.6|14215.8|14209.8|14217.5|14211.5|14209.5|14203.5|261
1587409800000|2020-04-20 19:10:00|14215.4|14209.4|14218.1|14212.1|14220.7|14214.7|14214.9|14208.9|296
1587410100000|2020-04-20 19:15:00|14218.3|14212.3|14214.5|14208.5|14220.6|14214.6|14212.4|14206.4|622
1587410400000|2020-04-20 19:20:00|14214.4|14208.4|14213.7|14207.7|14215.7|14209.7|14212.4|14206.4|412
1587410700000|2020-04-20 19:25:00|14213.6|14207.6|14212.6|14206.6|14214.9|14208.9|14211.5|14205.5|413
1587411000000|2020-04-20 19:30:00|14212.5|14206.5|14212.1|14206.1|14214.1|14208.1|14210.3|14204.3|411
1587411300000|2020-04-20 19:35:00|14212.2|14206.2|14212.3|14206.3|14213.6|14207.5|14210.7|14204.7|335
1587411600000|2020-04-20 19:40:00|14212.4|14206.4|14209.9|14203.9|14212.4|14206.4|14206.7|14200.7|441
1587411900000|2020-04-20 19:45:00|14209.8|14203.8|14210.2|14204.2|14210.8|14204.8|14209.5|14203.5|281
1587412200000|2020-04-20 19:50:00|14210.3|14204.3|14210.5|14204.5|14210.9|14204.9|14209.2|14203.2|293
1587412500000|2020-04-20 19:55:00|14210.6|14204.6|14210.9|14204.9|14211.9|14205.9|14209.7|14203.7|294
1587412800000|2020-04-20 20:00:00|14211|14205|14211.3|14205.3|14211.8|14207.1|14209.9|14204.5|165
1587413100000|2020-04-20 20:05:00|14210.8|14204.8|14211.9|14205.9|14212.2|14207.2|14209.8|14204.6|130
1587413400000|2020-04-20 20:10:00|14212|14206|14214.8|14208.8|14215.7|14211.2|14211.6|14205.6|179
1587413700000|2020-04-20 20:15:00|14214.6|14208.6|14215.2|14209.2|14215.3|14209.3|14214.2|14208.2|208
1587414000000|2020-04-20 20:20:00|14215.1|14209.1|14214.7|14208.7|14215.5|14210.4|14213.1|14208.3|137
1587414300000|2020-04-20 20:25:00|14214.6|14208.6|14214.4|14208.4|14215.9|14210.7|14213.7|14208.1|106
1587414600000|2020-04-20 20:30:00|14214.2|14208.2|14214|14208|14215.2|14209.4|14212.4|14207.7|102
1587414900000|2020-04-20 20:35:00|14213.9|14207.9|14213.5|14207.5|14214.5|14209.4|14212.1|14207.3|66
1587415200000|2020-04-20 20:40:00|14213.4|14207.4|14212.9|14206.9|14214.1|14208.1|14212.5|14206.5|110
1587415500000|2020-04-20 20:45:00|14213.4|14207.4|14214.4|14208.4|14214.8|14208.8|14212|14206|137
1587415800000|2020-04-20 20:50:00|14213.5|14207.5|14213.6|14207.6|14214.8|14208.8|14213.2|14206.9|175
1587416100000|2020-04-20 20:55:00|14213.4|14207.4|14214.6|14207.9|14216.5|14209.3|14212.3|14204.6|172
1587416400000|2020-04-20 21:00:00|14214.4|14208.1|14210.8|14199.8|14215.2|14208.4|14209.4|14198.4|37
1587416700000|2020-04-20 21:05:00|14208|14197|14212.6|14201.6|14215.6|14204.6|14206.7|14195.7|88
1587417000000|2020-04-20 21:10:00|14211|14200|14212.3|14201.3|14215.5|14204.5|14207.7|14196.7|111
1587417300000|2020-04-20 21:15:00|14212|14201|14211.9|14200.9|14215.5|14204.5|14208|14197|98
1587417600000|2020-04-20 21:20:00|14210.6|14199.6|14216.1|14206|14218.5|14209.6|14210.3|14199.3|179
1587417900000|2020-04-20 21:25:00|14216|14206.6|14218.3|14208.1|14218.6|14209.4|14213.9|14205.1|92
1587418200000|2020-04-20 21:30:00|14218|14207|14214.7|14207.8|14218.3|14209.4|14214|14204.9|130
1587418500000|2020-04-20 21:35:00|14214.9|14206.9|14215.9|14207.2|14219.9|14209.4|14213.1|14205.2|122
1587418800000|2020-04-20 21:40:00|14215.8|14206.9|14212.3|14201.3|14218.8|14209.5|14209|14198|170
1587419100000|2020-04-20 21:45:00|14212|14201|14213.3|14202.3|14215.7|14204.7|14209.9|14198.9|276
1587419400000|2020-04-20 21:50:00|14213.8|14202.8|14212.4|14201.4|14215|14206.5|14211.4|14200.4|419
1587419700000|2020-04-20 21:55:00|14211.8|14200.8|14213.4|14202.4|14216.5|14208.3|14211.2|14200.2|391
1587420000000|2020-04-20 22:00:00|14215|14204|14214.8|14208.8|14216.6|14209.2|14214|14204|220
1587420300000|2020-04-20 22:05:00|14214.6|14208.6|14215.1|14206.7|14215.7|14209.1|14212.9|14205.4|121
1587420600000|2020-04-20 22:10:00|14215.7|14208.8|14213.9|14207.9|14216.1|14209.8|14213.2|14205.7|128
1587420900000|2020-04-20 22:15:00|14214|14208|14214.8|14208.7|14215.6|14209.6|14214|14207|101
1587421200000|2020-04-20 22:20:00|14214.6|14208.1|14212.7|14206.7|14215.7|14209.7|14212.6|14206.5|118
1587421500000|2020-04-20 22:25:00|14212.8|14206.8|14211.7|14205.7|14215.2|14209.2|14211.7|14205.7|236
1587421800000|2020-04-20 22:30:00|14211.9|14205.9|14211.6|14205.6|14215.3|14209.3|14207.4|14200.9|539
1587422100000|2020-04-20 22:35:00|14211.9|14205.9|14211|14205|14213.1|14206.6|14208.8|14202.1|464
1587422400000|2020-04-20 22:40:00|14210.9|14204.9|14210.4|14204.4|14213.5|14206.8|14209.1|14202.5|334
1587422700000|2020-04-20 22:45:00|14210.9|14204.9|14209.3|14203.3|14211.4|14205.4|14208.3|14202.3|172
1587423000000|2020-04-20 22:50:00|14209.1|14203.1|14210.8|14204.8|14212.4|14206.4|14208.9|14202.6|250
1587423300000|2020-04-20 22:55:00|14210.9|14204.9|14210.5|14204.3|14212.5|14206.5|14210.3|14203|169
1587423600000|2020-04-20 23:00:00|14210.4|14204.4|14210.5|14204.5|14211.4|14205.3|14208.7|14202.7|250
1587423900000|2020-04-20 23:05:00|14210.8|14204.8|14211.6|14205.6|14213.7|14207.7|14210.8|14204.8|145
1587424200000|2020-04-20 23:10:00|14211.5|14205.5|14210.7|14204.7|14212.1|14206.1|14210.3|14204.3|189
1587424500000|2020-04-20 23:15:00|14211.8|14205.8|14210.8|14204.8|14211.8|14205.8|14207.8|14201.8|265
1587424800000|2020-04-20 23:20:00|14210.9|14204.9|14209.8|14203.8|14212.2|14206.2|14208.7|14202.7|222
1587425100000|2020-04-20 23:25:00|14210.2|14204.2|14212.4|14206.4|14213.4|14207.4|14209.5|14203.5|124
1587425400000|2020-04-20 23:30:00|14211.9|14205.9|14212.7|14206.7|14213.7|14209|14211.4|14205.4|161
1587425700000|2020-04-20 23:35:00|14212.6|14206.6|14211|14205|14213.5|14207.5|14209.7|14203.7|139
1587426000000|2020-04-20 23:40:00|14210.6|14204.6|14211.4|14205.4|14212.4|14206.4|14210.5|14204.5|125
1587426300000|2020-04-20 23:45:00|14211.2|14205.2|14213.3|14207.3|14213.8|14207.8|14211.1|14205.1|123
1587426600000|2020-04-20 23:50:00|14213.4|14207.4|14213.7|14207.7|14214.4|14209.3|14212.1|14206.3|137
1587426900000|2020-04-20 23:55:00|14213.6|14207.6|14213.5|14207.5|14213.8|14209.5|14210.2|14206|123
1587427200000|2020-04-21 00:00:00|14213.4|14207.4|14212.1|14209.1|14213.8|14209.7|14209.7|14204.7|266
1587427500000|2020-04-21 00:05:00|14212.2|14209.2|14214.7|14211.7|14216.2|14213.2|14211.5|14208.5|182
1587427800000|2020-04-21 00:10:00|14214.8|14211.8|14218.6|14215.6|14221.4|14215.6|14214.4|14210.3|220
1587428100000|2020-04-21 00:15:00|14218.7|14215.7|14227.7|14224.7|14229.8|14226.1|14218.6|14215.6|449
1587428400000|2020-04-21 00:20:00|14227.8|14224.8|14229.4|14223.4|14230.6|14225.8|14225.8|14219.8|481
1587428700000|2020-04-21 00:25:00|14229.2|14223.2|14231|14228|14232.3|14228.5|14226.6|14221.4|441
1587429000000|2020-04-21 00:30:00|14231.1|14228.1|14229.7|14226.7|14233.2|14229.3|14228.7|14225.4|262
1587429300000|2020-04-21 00:35:00|14230.2|14227.2|14229.1|14226.1|14230.9|14227.9|14228.9|14225.9|216
1587429600000|2020-04-21 00:40:00|14229.2|14226.2|14229.8|14226.8|14231.9|14228.9|14229|14226|180
1587429900000|2020-04-21 00:45:00|14230|14227|14225.5|14219.5|14232.2|14229.2|14224.2|14219.2|325
1587430200000|2020-04-21 00:50:00|14225.6|14219.6|14225.7|14219.7|14230|14226.4|14223.8|14219.4|250
1587430500000|2020-04-21 00:55:00|14225.8|14219.8|14230.2|14227.2|14232.7|14228.4|14225.7|14219.7|248
1587430800000|2020-04-21 01:00:00|14230.3|14227.3|14232.2|14229.2|14233.5|14229.4|14227.2|14222|325
1587431100000|2020-04-21 01:05:00|14232.4|14229.4|14240.3|14234.3|14240.9|14236.8|14232.1|14229.1|341
1587431400000|2020-04-21 01:10:00|14240.2|14234.2|14241.8|14238.8|14243.7|14239.5|14237.8|14233|338
1587431700000|2020-04-21 01:15:00|14241.9|14238.9|14236.8|14233.8|14246|14241.9|14236.6|14232|339
1587432000000|2020-04-21 01:20:00|14236.9|14233.9|14235.5|14232.5|14240.5|14235.9|14235.3|14230.6|363
1587432300000|2020-04-21 01:25:00|14235.6|14232.6|14238.1|14232.1|14240.4|14235.1|14235.1|14230.6|233
1587432600000|2020-04-21 01:30:00|14237.9|14231.9|14235.7|14232.7|14240.6|14236.3|14235.5|14231.9|192
1587432900000|2020-04-21 01:35:00|14235.6|14232.6|14239.6|14236.6|14240.6|14237.1|14234.2|14231.2|232
1587433200000|2020-04-21 01:40:00|14239.5|14236.5|14248.3|14245.3|14249.7|14246.3|14239|14234.8|382
1587433500000|2020-04-21 01:45:00|14248.2|14245.2|14252.5|14249.5|14256.4|14252|14247.5|14243.1|401
1587433800000|2020-04-21 01:50:00|14252.7|14249.7|14246.1|14240.1|14255.1|14251.2|14244.9|14239.8|412
1587434100000|2020-04-21 01:55:00|14246.7|14240.7|14255.2|14252.2|14256.5|14252.6|14246.7|14240.7|405
1587434400000|2020-04-21 02:00:00|14255.4|14252.4|14258.5|14252.5|14260.2|14255.9|14253.6|14249.3|434
1587434700000|2020-04-21 02:05:00|14258.6|14252.6|14266.2|14260.2|14268.8|14262.8|14253.8|14249.2|455
1587435000000|2020-04-21 02:10:00|14266.1|14260.1|14260.9|14254.9|14266.7|14262.3|14257|14251.9|499
1587435300000|2020-04-21 02:15:00|14260.6|14254.6|14266.9|14260.9|14269.2|14265.6|14256.1|14250.9|508
1587435600000|2020-04-21 02:20:00|14266.8|14260.8|14270.7|14267.7|14271.8|14268.7|14266.7|14260.7|416
1587435900000|2020-04-21 02:25:00|14270.8|14267.8|14273.3|14270.3|14276.6|14272.9|14267.3|14262.3|465
1587436200000|2020-04-21 02:30:00|14273.2|14270.2|14268.6|14265.6|14274.8|14271.8|14265.6|14260.4|485
1587436500000|2020-04-21 02:35:00|14268.7|14265.7|14282.2|14276.2|14285.7|14279.7|14268.3|14264.2|503
1587436800000|2020-04-21 02:40:00|14282.3|14276.3|14281.4|14275.4|14286.3|14281.6|14279.4|14273.4|478
1587437100000|2020-04-21 02:45:00|14281.5|14275.5|14256.1|14250.1|14281.6|14275.6|14255.8|14249.8|562
1587437400000|2020-04-21 02:50:00|14256.2|14250.2|14262|14256|14276.9|14270.9|14254.4|14248.4|662
1587437700000|2020-04-21 02:55:00|14261.8|14255.8|14264.1|14261.1|14270.5|14264.5|14260.4|14254.4|552
1587438000000|2020-04-21 03:00:00|14264.3|14261.3|14262.4|14256.4|14272|14267.7|14260.6|14256|563
1587438300000|2020-04-21 03:05:00|14260.8|14257.8|14259.6|14256.6|14270.3|14264.3|14259.3|14254.9|407
1587438600000|2020-04-21 03:10:00|14259.7|14256.7|14268.3|14262.3|14268.5|14262.5|14257.8|14251.9|456
1587438900000|2020-04-21 03:15:00|14268.2|14262.2|14268.6|14262.6|14270|14264|14262.8|14256.9|404
1587439200000|2020-04-21 03:20:00|14268.4|14262.4|14267.8|14261.8|14272.7|14267.7|14266.4|14261|399
1587439500000|2020-04-21 03:25:00|14268.6|14262.6|14268.3|14262.3|14271.5|14267|14266.6|14261.7|368
1587439800000|2020-04-21 03:30:00|14268.5|14262.5|14265.9|14259.9|14268.7|14264.2|14262|14256.7|302
1587440100000|2020-04-21 03:35:00|14265.8|14259.8|14261.2|14255.2|14265.8|14261.1|14261.1|14255.2|267
1587440400000|2020-04-21 03:40:00|14261.1|14255.1|14268.1|14262.1|14268.4|14263.8|14258.7|14255.1|335
1587440700000|2020-04-21 03:45:00|14267.9|14261.9|14263.6|14260.6|14268.4|14263.7|14263.3|14258.6|383
1587441000000|2020-04-21 03:50:00|14264.7|14258.7|14265.3|14262.3|14267.1|14262.4|14260.4|14255|318
1587441300000|2020-04-21 03:55:00|14265.2|14262.2|14261.4|14255.4|14266.9|14262.5|14260.8|14254.8|342
1587441600000|2020-04-21 04:00:00|14261.5|14255.5|14261|14255|14263.9|14259.5|14257.8|14251.8|481
1587441900000|2020-04-21 04:05:00|14261.1|14255.1|14264.6|14258.6|14265.3|14259.3|14256.6|14252.5|283
1587442200000|2020-04-21 04:10:00|14264.8|14258.8|14264.4|14258.4|14266.9|14260.9|14259.9|14255.1|304
1587442500000|2020-04-21 04:15:00|14264.5|14258.5|14266.3|14260.3|14269.9|14263.9|14262.9|14256.9|255
1587442800000|2020-04-21 04:20:00|14266.2|14260.2|14261.6|14255.6|14266.9|14260.9|14258.6|14253.9|397
1587443100000|2020-04-21 04:25:00|14261.8|14255.8|14266.1|14260.1|14266.6|14261.8|14261.8|14255.8|225
1587443400000|2020-04-21 04:30:00|14266.3|14260.3|14264.9|14261.9|14267|14262.4|14264.4|14259.9|270
1587443700000|2020-04-21 04:35:00|14265.1|14262.1|14268.2|14265.2|14270.2|14265.2|14263.1|14257.1|418
1587444000000|2020-04-21 04:40:00|14268.1|14265.1|14268.3|14265.3|14270.1|14265.6|14266.9|14260.9|335
1587444300000|2020-04-21 04:45:00|14268.4|14265.4|14263.9|14260.9|14269.1|14265.4|14262.4|14257.9|314
1587444600000|2020-04-21 04:50:00|14264|14261|14267.6|14261.6|14269.7|14265.2|14263.9|14258.6|314
1587444900000|2020-04-21 04:55:00|14267.5|14261.5|14267.7|14261.7|14269.4|14263.4|14265.9|14261|325
1587445200000|2020-04-21 05:00:00|14267.8|14261.8|14264.5|14258.5|14269.8|14265.2|14264.5|14258.5|241
1587445500000|2020-04-21 05:05:00|14264.6|14258.6|14268.8|14262.8|14269.8|14265.5|14263.3|14258.3|435
1587445800000|2020-04-21 05:10:00|14269|14263|14264.8|14258.8|14270.2|14265.6|14263.6|14258.8|570
1587446100000|2020-04-21 05:15:00|14264.9|14258.9|14260.5|14257.5|14266.8|14262|14259.8|14255.5|313
1587446400000|2020-04-21 05:20:00|14260.6|14257.6|14262.2|14256.2|14262.7|14258.1|14256|14252.5|274
1587446700000|2020-04-21 05:25:00|14262.1|14256.1|14265.4|14259.4|14266.2|14261.6|14257.8|14253.4|290
1587447000000|2020-04-21 05:30:00|14265.5|14259.5|14257.3|14254.3|14265.9|14260.8|14257.2|14252.9|451
1587447300000|2020-04-21 05:35:00|14257.1|14254.1|14262.8|14256.8|14263.9|14259.4|14256.4|14252.2|301
1587447600000|2020-04-21 05:40:00|14262.5|14256.5|14265.1|14259.1|14265.8|14261.8|14259.8|14254.8|304
1587447900000|2020-04-21 05:45:00|14263.8|14260.8|14263.4|14260.4|14266.2|14263.2|14262.6|14257.9|213
1587448200000|2020-04-21 05:50:00|14263.3|14260.3|14259.6|14256.6|14263.5|14260.5|14257.7|14252.7|404
1587448500000|2020-04-21 05:55:00|14259.7|14256.7|14259.5|14256.5|14263.3|14258.8|14258.3|14254|350
1587448800000|2020-04-21 06:00:00|14259.6|14256.6|14256.1|14250.1|14259.6|14256.6|14249.9|14245.6|491
1587449100000|2020-04-21 06:05:00|14256.3|14250.3|14260.9|14257.9|14262.4|14258.1|14253.9|14249.1|360
1587449400000|2020-04-21 06:10:00|14260.8|14257.8|14259|14256|14261.8|14257.8|14256.3|14253.3|291
1587449700000|2020-04-21 06:15:00|14259.1|14256.1|14259.6|14256.6|14261.9|14258.9|14258.6|14255.6|342
1587450000000|2020-04-21 06:20:00|14259.5|14256.5|14251.7|14248.7|14259.6|14256.6|14251.7|14248.7|324
1587450300000|2020-04-21 06:25:00|14251.8|14248.8|14252.4|14249.4|14254.8|14250.6|14249.6|14245.1|424
1587450600000|2020-04-21 06:30:00|14252.3|14249.3|14250.7|14244.7|14252.8|14249.3|14248|14244|343
1587450900000|2020-04-21 06:35:00|14250.8|14244.8|14254.7|14251.7|14258.5|14254.5|14250.2|14244.6|325
1587451200000|2020-04-21 06:40:00|14254.8|14251.8|14254.5|14251.5|14257|14252.7|14253.1|14249.9|236
1587451500000|2020-04-21 06:45:00|14254.6|14251.6|14253|14250|14254.8|14251.8|14252|14249|241
1587451800000|2020-04-21 06:50:00|14253.1|14250.1|14250.1|14247.1|14253.3|14250.3|14248.9|14245.7|250
1587452100000|2020-04-21 06:55:00|14250|14247|14248.5|14245.5|14250.2|14247.1|14245.8|14242.4|299
1587452400000|2020-04-21 07:00:00|14248.4|14245.4|14253|14250|14255|14252|14247|14242.8|410
1587452700000|2020-04-21 07:05:00|14252.9|14249.9|14252|14246|14252.9|14249.9|14247.1|14243.6|378
1587453000000|2020-04-21 07:10:00|14252.1|14246.1|14252.9|14249.9|14254.7|14250.7|14250.4|14245.8|237
1587453300000|2020-04-21 07:15:00|14253|14250|14252.6|14249.6|14253.1|14250.1|14251|14248|293
1587453600000|2020-04-21 07:20:00|14252.7|14249.7|14254.2|14251.2|14259.9|14255.2|14252.4|14249|375
1587453900000|2020-04-21 07:25:00|14254.1|14251.1|14257.8|14254.8|14259.4|14254.9|14253.7|14249.2|308
1587454200000|2020-04-21 07:30:00|14258.3|14255.3|14261.6|14258.6|14263.4|14259.2|14255.6|14252.6|351
1587454500000|2020-04-21 07:35:00|14261.5|14258.5|14263.8|14260.8|14266.3|14261.9|14260|14254.7|314
1587454800000|2020-04-21 07:40:00|14263.7|14260.7|14264.7|14261.7|14266.2|14263.2|14263.3|14259.4|294
1587455100000|2020-04-21 07:45:00|14264.8|14261.8|14268|14265|14269.3|14266.3|14264.6|14261.6|323
1587455400000|2020-04-21 07:50:00|14268.1|14265.1|14268.9|14265.9|14270.1|14266.2|14264.5|14261.5|285
1587455700000|2020-04-21 07:55:00|14268.8|14265.8|14274.8|14268.8|14276.2|14271.9|14268.5|14264.3|417
1587456000000|2020-04-21 08:00:00|14274.7|14268.7|14273.3|14270.3|14279.7|14275.3|14273.1|14268.7|458
1587456300000|2020-04-21 08:05:00|14273.4|14270.4|14273.1|14270.1|14275.2|14270.8|14270.9|14266.3|302
1587456600000|2020-04-21 08:10:00|14273|14270|14278.5|14275.5|14280.8|14276.6|14273|14270|335
1587456900000|2020-04-21 08:15:00|14278.6|14275.6|14279.6|14276.6|14280.2|14277.2|14274.7|14270.6|372
1587457200000|2020-04-21 08:20:00|14279.7|14276.7|14284.3|14281.3|14286.9|14282.7|14277.5|14274.5|331
1587457500000|2020-04-21 08:25:00|14284.2|14281.2|14281.9|14278.9|14288.5|14284|14281|14278|312
1587457800000|2020-04-21 08:30:00|14282|14279|14279.6|14273.6|14282.6|14279.6|14276.7|14272.3|303
1587458100000|2020-04-21 08:35:00|14279.4|14273.4|14279.8|14276.8|14280.4|14276.9|14276.3|14272|327
1587458400000|2020-04-21 08:40:00|14279.7|14276.7|14279.9|14276.9|14282.3|14278.3|14277.7|14273.5|334
1587458700000|2020-04-21 08:45:00|14280|14277|14269.5|14266.5|14280.5|14277|14267.9|14264.9|376
1587459000000|2020-04-21 08:50:00|14269.6|14266.6|14276.1|14273.1|14279.3|14275.1|14269.6|14265.3|333
1587459300000|2020-04-21 08:55:00|14276|14273|14279.2|14276.2|14280.7|14276.5|14275.8|14272.2|252
1587459600000|2020-04-21 09:00:00|14280.7|14274.7|14274.9|14268.9|14280.7|14276.3|14271.8|14267.1|384
1587459900000|2020-04-21 09:05:00|14275|14269|14278.4|14275.4|14279.7|14275.5|14270.4|14265.6|443
1587460200000|2020-04-21 09:10:00|14278.5|14275.5|14297|14291|14297.5|14293|14275.4|14271.3|516
1587460500000|2020-04-21 09:15:00|14295.4|14292.4|14293.2|14290.2|14297.5|14293.1|14287.8|14283.4|466
1587460800000|2020-04-21 09:20:00|14293.5|14290.5|14300.7|14297.7|14302.3|14298.3|14292.2|14287.6|559
1587461100000|2020-04-21 09:25:00|14300.8|14297.8|14303.9|14300.9|14307.6|14304.5|14300.7|14297.7|440
1587461400000|2020-04-21 09:30:00|14304|14301|14300.7|14294.7|14304.9|14301|14297.3|14293.2|484
1587461700000|2020-04-21 09:35:00|14300.6|14294.6|14295.8|14292.8|14301|14295|14294.6|14290.1|509
1587462000000|2020-04-21 09:40:00|14295.9|14292.9|14298.1|14292.1|14303.6|14298.7|14294.1|14288.9|420
1587462300000|2020-04-21 09:45:00|14298.2|14292.2|14297|14294|14302.7|14297.8|14296.4|14291|382
1587462600000|2020-04-21 09:50:00|14297.1|14294.1|14300.6|14297.6|14302.5|14298|14297|14292.4|316
1587462900000|2020-04-21 09:55:00|14300.8|14297.8|14305.4|14299.4|14306.9|14302.2|14298.5|14294.4|366
1587463200000|2020-04-21 10:00:00|14305.3|14299.3|14301.8|14295.8|14305.8|14299.8|14296.5|14292.1|440
1587463500000|2020-04-21 10:05:00|14302|14296|14304.2|14298.2|14305|14299|14300.3|14294.3|430
1587463800000|2020-04-21 10:10:00|14304.4|14298.4|14305.3|14299.3|14305.9|14299.9|14299.9|14293.9|594
1587464100000|2020-04-21 10:15:00|14305|14299|14304.3|14298.3|14307.9|14301.9|14304.2|14298.2|573
1587464400000|2020-04-21 10:20:00|14304.5|14298.5|14306.7|14303.7|14309|14304.3|14304|14298|449
1587464700000|2020-04-21 10:25:00|14306.8|14303.8|14300.6|14294.6|14308.4|14303.8|14299.5|14293.5|392
1587465000000|2020-04-21 10:30:00|14300.4|14294.4|14300.2|14294.2|14302.7|14296.7|14297.8|14291.8|365
1587465300000|2020-04-21 10:35:00|14300.3|14294.3|14298.7|14292.7|14302.4|14297.2|14296.1|14291.7|349
1587465600000|2020-04-21 10:40:00|14298.8|14292.8|14297.4|14291.4|14300.6|14294.6|14296.2|14291.3|433
1587465900000|2020-04-21 10:45:00|14297.5|14291.5|14302.7|14296.7|14302.8|14296.8|14295.9|14290.8|424
1587466200000|2020-04-21 10:50:00|14302.6|14296.6|14304.8|14298.8|14305.3|14300.5|14300.6|14296.3|282
1587466500000|2020-04-21 10:55:00|14304.7|14298.7|14305.2|14299.2|14306.6|14300.6|14302.2|14296.2|348
1587466800000|2020-04-21 11:00:00|14305|14299|14305.2|14299.2|14305.4|14299.4|14303.2|14297.2|437
1587467100000|2020-04-21 11:05:00|14305.3|14299.3|14305.5|14299.5|14306.1|14301.1|14303.5|14297.8|297
1587467400000|2020-04-21 11:10:00|14305.6|14299.6|14307.1|14304.1|14309.2|14305.1|14304.2|14299.5|372
1587467700000|2020-04-21 11:15:00|14306.9|14303.9|14310.3|14304.3|14310.4|14305.3|14305.8|14299.8|388
1587468000000|2020-04-21 11:20:00|14308.9|14305.9|14308.1|14302.1|14310.7|14306.3|14306.3|14300.3|334
1587468300000|2020-04-21 11:25:00|14308|14302|14307.9|14304.9|14310.2|14306.2|14306.6|14300.9|265
1587468600000|2020-04-21 11:30:00|14307.8|14304.8|14308.7|14305.7|14309.8|14305.9|14305.9|14301.2|318
1587468900000|2020-04-21 11:35:00|14308.8|14305.8|14314.8|14308.8|14315.2|14310.5|14308.5|14304.8|301
1587469200000|2020-04-21 11:40:00|14314.7|14308.7|14315|14312|14316.9|14312.9|14313|14307|283
1587469500000|2020-04-21 11:45:00|14314.9|14311.9|14315.6|14312.6|14316.7|14313|14314.2|14310.6|226
1587469800000|2020-04-21 11:50:00|14315.5|14312.5|14315|14312|14316.9|14312.8|14314.3|14310.7|232
1587470100000|2020-04-21 11:55:00|14315.1|14312.1|14315.2|14312.2|14316.7|14313|14314.4|14310.4|276
1587470400000|2020-04-21 12:00:00|14315.3|14312.3|14315.4|14312.4|14317.1|14313.3|14313.8|14309.4|421
1587470700000|2020-04-21 12:05:00|14315.5|14312.5|14316.4|14310.4|14317.1|14312.9|14314.2|14310.1|340
1587471000000|2020-04-21 12:10:00|14316.5|14310.5|14313.9|14310.9|14316.9|14312.6|14313.5|14309.9|271
1587471300000|2020-04-21 12:15:00|14313.8|14310.8|14313.8|14310.8|14315.1|14312.1|14313.2|14308.4|271
1587471600000|2020-04-21 12:20:00|14314|14311|14315|14312|14317.1|14312.6|14311.7|14306.9|407
1587471900000|2020-04-21 12:25:00|14314.9|14311.9|14313.8|14310.8|14316.7|14313.5|14313.6|14309.3|264
1587472200000|2020-04-21 12:30:00|14313.7|14310.7|14313.4|14310.4|14316.4|14311.7|14313.3|14309|379
1587472500000|2020-04-21 12:35:00|14313.5|14310.5|14316.7|14313.7|14317.4|14314|14310.2|14304.2|455
1587472800000|2020-04-21 12:40:00|14316.6|14313.6|14318.8|14312.8|14319.4|14315.4|14315.6|14311.1|393
1587473100000|2020-04-21 12:45:00|14318.9|14312.9|14318.3|14312.3|14319.3|14314.9|14316.2|14310.2|351
1587473400000|2020-04-21 12:50:00|14318.4|14312.4|14318.4|14315.4|14319.6|14316.5|14317.8|14312.2|393
1587473700000|2020-04-21 12:55:00|14318.5|14315.5|14319.1|14316.1|14321.3|14317.7|14317.9|14314.1|404
1587474000000|2020-04-21 13:00:00|14318.9|14315.9|14323.8|14320.8|14326.3|14321.9|14318.9|14313.7|422
1587474300000|2020-04-21 13:05:00|14323.7|14320.7|14331.5|14325.5|14332.5|14328|14322.7|14316.8|451
1587474600000|2020-04-21 13:10:00|14331.3|14325.3|14323.9|14320.9|14332.2|14327.8|14323.8|14320.2|395
1587474900000|2020-04-21 13:15:00|14324|14321|14327.7|14321.7|14330|14324|14323.9|14320.1|587
1587475200000|2020-04-21 13:20:00|14327.6|14321.6|14324.4|14318.4|14327.9|14321.9|14322.6|14317.9|469
1587475500000|2020-04-21 13:25:00|14324.3|14318.3|14326.4|14320.4|14328.5|14322.5|14322.6|14318.3|396
1587475800000|2020-04-21 13:30:00|14326.7|14320.7|14324.3|14318.3|14329.3|14323.5|14324.2|14318.2|658
1587476100000|2020-04-21 13:35:00|14324.4|14318.4|14328.1|14322.1|14330.1|14325.7|14322|14318|535
1587476400000|2020-04-21 13:40:00|14328|14322|14325.8|14319.8|14329.5|14323.5|14324.3|14318.3|487
1587476700000|2020-04-21 13:45:00|14325.7|14319.7|14311.5|14305.5|14327.9|14321.9|14311|14305.5|609
1587477000000|2020-04-21 13:50:00|14311.6|14305.6|14309.9|14303.9|14316|14310|14304.8|14300.4|599
1587477300000|2020-04-21 13:55:00|14310.2|14304.2|14304.8|14298.8|14312|14306|14299.8|14294.1|704
1587477600000|2020-04-21 14:00:00|14304.5|14298.5|14302.9|14296.9|14309.8|14303.8|14301.5|14295.5|692
1587477900000|2020-04-21 14:05:00|14303.2|14297.2|14310|14304|14312.1|14307.1|14303.2|14297.2|613
1587478200000|2020-04-21 14:10:00|14309.9|14303.9|14309.4|14303.4|14310.1|14304.1|14306.4|14300.4|461
1587478500000|2020-04-21 14:15:00|14309.5|14303.5|14302.3|14296.3|14309.7|14303.7|14301.9|14295.9|417
1587478800000|2020-04-21 14:20:00|14302.1|14296.1|14290.4|14284.4|14304.1|14298.1|14289.4|14283.4|576
1587479100000|2020-04-21 14:25:00|14290.5|14284.5|14299.3|14293.3|14300.8|14294.8|14290.4|14284.4|389
1587479400000|2020-04-21 14:30:00|14299.4|14293.4|14297.7|14294.7|14303.7|14297.7|14297.4|14291.6|482
1587479700000|2020-04-21 14:35:00|14297.6|14294.6|14296.8|14293.8|14300.8|14295.4|14294.1|14288.1|470
1587480000000|2020-04-21 14:40:00|14297.1|14294.1|14311.7|14305.7|14312.8|14306.8|14296.5|14292.1|547
1587480300000|2020-04-21 14:45:00|14311.6|14305.6|14309.7|14303.7|14314.2|14308.2|14305.7|14299.7|689
1587480600000|2020-04-21 14:50:00|14309.6|14303.6|14315.6|14309.6|14316.3|14310.3|14309.2|14303.2|643
1587480900000|2020-04-21 14:55:00|14316|14310|14313.9|14307.9|14316.4|14310.4|14308.1|14302.2|660
1587481200000|2020-04-21 15:00:00|14314.1|14308.1|14316.1|14310.1|14316.7|14310.7|14313.7|14307.7|615
1587481500000|2020-04-21 15:05:00|14316|14310|14311.8|14305.8|14317.1|14312.5|14310.2|14304.2|623
1587481800000|2020-04-21 15:10:00|14312|14306|14313.1|14307.1|14315.3|14309.3|14307.7|14301.7|445
1587482100000|2020-04-21 15:15:00|14313.2|14307.2|14302.7|14296.7|14313.7|14307.7|14302.4|14296.4|295
1587482400000|2020-04-21 15:20:00|14303.8|14297.8|14303|14297|14304.8|14299.7|14298.1|14293.5|341
1587482700000|2020-04-21 15:25:00|14303.1|14297.1|14311.6|14305.6|14311.6|14305.6|14302.6|14296.6|364
1587483000000|2020-04-21 15:30:00|14311.5|14305.5|14307.2|14301.2|14311.6|14306.4|14305.3|14299.3|450
1587483300000|2020-04-21 15:35:00|14307.1|14301.1|14313.6|14307.6|14314|14308|14306.7|14300.7|373
1587483600000|2020-04-21 15:40:00|14313.7|14307.7|14315.5|14309.5|14316.8|14310.8|14310.4|14304.4|511
1587483900000|2020-04-21 15:45:00|14315.3|14309.3|14312.1|14306.1|14315.9|14309.9|14309.9|14305.6|580
1587484200000|2020-04-21 15:50:00|14312.2|14306.2|14313.9|14307.9|14314.5|14308.5|14310.4|14305.7|492
1587484500000|2020-04-21 15:55:00|14313.8|14307.8|14316.7|14310.7|14316.9|14310.9|14312.9|14306.9|512
1587484800000|2020-04-21 16:00:00|14316.8|14310.8|14319.7|14313.7|14321.1|14315.1|14314.5|14309.8|458
1587485100000|2020-04-21 16:05:00|14319.8|14313.8|14319|14313|14320.2|14314.2|14316.9|14310.9|406
1587485400000|2020-04-21 16:10:00|14319.1|14313.1|14315.8|14309.8|14319.7|14313.7|14312.2|14306.2|434
1587485700000|2020-04-21 16:15:00|14315.6|14309.6|14316|14310|14318.8|14313.1|14314.8|14308.8|409
1587486000000|2020-04-21 16:20:00|14316.1|14310.1|14318.6|14312.6|14319.8|14313.8|14315.8|14309.8|428
1587486300000|2020-04-21 16:25:00|14318.5|14312.5|14320.5|14314.5|14321.7|14316.3|14315.3|14309.3|511
1587486600000|2020-04-21 16:30:00|14320.6|14314.6|14321.9|14315.9|14322.2|14317.1|14318.4|14313.8|407
1587486900000|2020-04-21 16:35:00|14321.7|14315.7|14324.1|14318.1|14324.1|14318.4|14320|14314|354
1587487200000|2020-04-21 16:40:00|14324.2|14318.2|14325|14319|14325.5|14319.5|14318.9|14314|434
1587487500000|2020-04-21 16:45:00|14325.1|14319.1|14323|14317|14327.5|14322.2|14322.5|14316.5|537
1587487800000|2020-04-21 16:50:00|14323.1|14317.1|14320.6|14314.6|14323.3|14317.6|14317.5|14311.5|611
1587488100000|2020-04-21 16:55:00|14320.5|14314.5|14322.1|14316.1|14322.8|14318|14319.3|14313.4|619
1587488400000|2020-04-21 17:00:00|14322.2|14316.2|14321.6|14315.6|14322.8|14317.4|14317.7|14311.7|564
1587488700000|2020-04-21 17:05:00|14321.4|14315.4|14320|14314|14322|14316|14318|14313.4|431
1587489000000|2020-04-21 17:10:00|14320.2|14314.2|14321.2|14315.2|14321.8|14315.8|14318.1|14312.1|359
1587489300000|2020-04-21 17:15:00|14321.1|14315.1|14321.7|14315.7|14322.7|14316.7|14320.5|14314.5|378
1587489600000|2020-04-21 17:20:00|14321.6|14315.6|14321.7|14315.7|14322.3|14316.3|14319.9|14313.9|347
1587489900000|2020-04-21 17:25:00|14321.6|14315.6|14321.7|14315.7|14322.8|14316.8|14321.3|14315.3|370
1587490200000|2020-04-21 17:30:00|14321.9|14315.9|14321.7|14315.7|14322.6|14318.1|14320.4|14315.1|431
1587490500000|2020-04-21 17:35:00|14321.8|14315.8|14319.9|14313.9|14322.9|14316.9|14317.1|14311.1|504
1587490800000|2020-04-21 17:40:00|14319.8|14313.8|14320.4|14314.4|14321.2|14316.7|14319.7|14313.7|516
1587491100000|2020-04-21 17:45:00|14320.5|14314.5|14326.9|14320.9|14327|14321|14319.6|14313.6|339
1587491400000|2020-04-21 17:50:00|14326.8|14320.8|14321.6|14315.6|14326.9|14320.9|14321.6|14315.6|382
1587491700000|2020-04-21 17:55:00|14321.7|14315.7|14321.9|14315.9|14325.9|14319.9|14319.9|14313.9|500
1587492000000|2020-04-21 18:00:00|14321.8|14315.8|14320.7|14314.7|14323.3|14318.6|14318.9|14314|382
1587492300000|2020-04-21 18:05:00|14320.6|14314.6|14317|14311|14321.1|14315.1|14316.2|14310.2|394
1587492600000|2020-04-21 18:10:00|14317.1|14311.1|14316.1|14310.1|14317.6|14311.9|14314.8|14309.8|446
1587492900000|2020-04-21 18:15:00|14316|14310|14314.4|14308.4|14316.5|14310.5|14312.9|14307.6|373
1587493200000|2020-04-21 18:20:00|14314.2|14308.2|14309.6|14303.6|14314.5|14309.8|14307.2|14302.3|363
1587493500000|2020-04-21 18:25:00|14309.4|14303.4|14311|14305|14311.7|14307.1|14308.1|14302.5|336
1587493800000|2020-04-21 18:30:00|14310.9|14304.9|14313.8|14307.8|14314.5|14308.5|14310.3|14304.3|341
1587494100000|2020-04-21 18:35:00|14313.9|14307.9|14312.6|14306.6|14314.7|14308.7|14311.4|14305.4|285
1587494400000|2020-04-21 18:40:00|14312.7|14306.7|14316.4|14310.4|14316.9|14310.9|14311.8|14306.6|305
1587494700000|2020-04-21 18:45:00|14316.5|14310.5|14319.5|14313.5|14319.7|14313.7|14315.9|14309.9|323
1587495000000|2020-04-21 18:50:00|14319.6|14313.6|14322|14316|14322|14316|14319.2|14313.2|336
1587495300000|2020-04-21 18:55:00|14322.1|14316.1|14326.5|14320.5|14328.3|14323.6|14320.6|14314.6|401
1587495600000|2020-04-21 19:00:00|14326.4|14320.4|14320.5|14314.5|14327|14321|14320.4|14314.4|409
1587495900000|2020-04-21 19:05:00|14320.4|14314.4|14322.4|14316.4|14322.8|14316.8|14318.1|14312.1|441
1587496200000|2020-04-21 19:10:00|14322.3|14316.3|14320.4|14314.4|14322.4|14316.4|14319.6|14313.6|444
1587496500000|2020-04-21 19:15:00|14320.6|14314.6|14318.4|14312.4|14321.5|14315.5|14318.1|14312.1|369
1587496800000|2020-04-21 19:20:00|14318.5|14312.5|14315.6|14309.6|14318.7|14312.7|14313.4|14307.4|540
1587497100000|2020-04-21 19:25:00|14315.7|14309.7|14317.9|14311.9|14320.2|14314.2|14315.1|14309.1|556
1587497400000|2020-04-21 19:30:00|14317.6|14311.6|14318|14312|14318.8|14312.8|14317|14310.8|329
1587497700000|2020-04-21 19:35:00|14318.3|14312.3|14315.4|14309.4|14318.3|14312.3|14315.1|14309.1|389
1587498000000|2020-04-21 19:40:00|14315.3|14309.3|14316|14310|14323.2|14317.2|14315.1|14309.1|505
1587498300000|2020-04-21 19:45:00|14315.9|14309.9|14316.5|14310.5|14316.9|14310.9|14314.3|14308.3|381
1587498600000|2020-04-21 19:50:00|14316.8|14310.8|14316.4|14310.4|14317.1|14311.1|14315|14309|287
1587498900000|2020-04-21 19:55:00|14316.6|14310.6|14316.8|14310.8|14316.8|14310.8|14315.9|14309.9|149
1587499200000|2020-04-21 20:00:00|14316.7|14310.7|14324.7|14318.7|14325.5|14318.7|14316.3|14310.3|391
1587499500000|2020-04-21 20:05:00|14324.6|14318.6|14322.1|14316.1|14325.2|14318.9|14321|14314|203
1587499800000|2020-04-21 20:10:00|14322|14316|14320.3|14314.3|14322.4|14316.4|14319.7|14313.4|96
1587500100000|2020-04-21 20:15:00|14320.2|14314.2|14321.8|14315.8|14324.3|14318.3|14320.2|14314.2|152
1587500400000|2020-04-21 20:20:00|14322.5|14316.5|14321.6|14315.6|14323.4|14317.4|14320.7|14314.7|198
1587500700000|2020-04-21 20:25:00|14321.9|14315.9|14318.8|14312.8|14322.5|14317.3|14317.9|14311.9|180
1587501000000|2020-04-21 20:30:00|14319.1|14313.1|14321.6|14315.6|14322.5|14316.5|14317.5|14311.7|148
1587501300000|2020-04-21 20:35:00|14321.8|14315.8|14325.6|14319.6|14326.3|14320.3|14320|14314.2|189
1587501600000|2020-04-21 20:40:00|14326.1|14320.1|14325.8|14319.8|14327.6|14321.6|14323.8|14317.1|174
1587501900000|2020-04-21 20:45:00|14326.2|14320.2|14325.5|14319.2|14328.1|14321.6|14323.8|14316.7|165
1587502200000|2020-04-21 20:50:00|14325.4|14319|14326.2|14320.2|14328|14320.5|14323.9|14317|108
1587502500000|2020-04-21 20:55:00|14326.5|14319.8|14322.4|14316.4|14326.5|14319.8|14322.4|14313|247
1587502800000|2020-04-21 21:00:00|14321.9|14314.2|14318.8|14307.8|14324.5|14314.9|14317.2|14307.5|56
1587503100000|2020-04-21 21:05:00|14316.2|14306.3|14321.3|14310.6|14323.2|14312.8|14316|14305|89
1587503400000|2020-04-21 21:10:00|14320.7|14311.2|14321.4|14310.4|14321.9|14312.8|14319.3|14309.1|79
1587503700000|2020-04-21 21:15:00|14321.5|14310.5|14317.2|14308.5|14322.5|14311.5|14317.2|14307.7|46
1587504000000|2020-04-21 21:20:00|14319|14308|14316.4|14306.3|14320.8|14309.8|14315.5|14305|103
1587504300000|2020-04-21 21:25:00|14317.1|14306.1|14320|14309|14322.3|14311.3|14317|14306|96
1587504600000|2020-04-21 21:30:00|14320.4|14309.4|14322.6|14311.6|14326.3|14316.5|14319.6|14309|233
1587504900000|2020-04-21 21:35:00|14322.8|14311.8|14323.8|14312.8|14324.9|14316.4|14320.6|14309.6|237
1587505200000|2020-04-21 21:40:00|14323|14312|14322.6|14316.6|14324.8|14317.2|14319.9|14309|177
1587505500000|2020-04-21 21:45:00|14324|14315.2|14322|14311|14324.9|14316.6|14319.9|14309.1|144
1587505800000|2020-04-21 21:50:00|14321.9|14310.9|14324.6|14315|14324.9|14315|14319.8|14308.8|163
1587506100000|2020-04-21 21:55:00|14323.1|14316.7|14320.9|14309.9|14325|14317.6|14320.4|14309.4|200
1587506400000|2020-04-21 22:00:00|14321.4|14310.4|14324.8|14314.3|14326.3|14315.3|14321.3|14310.3|169
1587506700000|2020-04-21 22:05:00|14324.9|14314.2|14324.9|14315.3|14327.1|14316.1|14324|14313.2|140
1587507000000|2020-04-21 22:10:00|14325|14315.2|14326.1|14317.9|14327.5|14319.6|14322.2|14311.2|209
1587507300000|2020-04-21 22:15:00|14325.9|14317.6|14323.1|14317.1|14325.9|14318.8|14322.1|14315.7|258
1587507600000|2020-04-21 22:20:00|14323|14317|14322|14316|14325.5|14319.2|14321.8|14315.8|251
1587507900000|2020-04-21 22:25:00|14322.1|14316.1|14322.8|14316.8|14324.7|14318.4|14321.6|14315.3|202
1587508200000|2020-04-21 22:30:00|14322.9|14316.9|14322.1|14316.1|14325.1|14318.5|14321.6|14314.9|208
1587508500000|2020-04-21 22:35:00|14322.2|14316.2|14318.4|14312.4|14324|14318|14317.7|14311.4|143
1587508800000|2020-04-21 22:40:00|14318.3|14312.3|14318.4|14312.4|14319.8|14313.2|14317.4|14311.3|171
1587509100000|2020-04-21 22:45:00|14318.7|14312.6|14321.5|14315.5|14322|14316|14316.1|14310.1|203
1587509400000|2020-04-21 22:50:00|14321.7|14315.7|14327|14321|14327.6|14321.6|14320|14314|455
1587509700000|2020-04-21 22:55:00|14326.4|14320.4|14322|14316|14328|14322|14321.5|14315.5|337
1587510000000|2020-04-21 23:00:00|14321.6|14315.6|14325.7|14319.7|14327.4|14321.4|14321.2|14315.2|297
1587510300000|2020-04-21 23:05:00|14325.6|14319.6|14322.9|14316.9|14326.4|14320.4|14322.9|14316.9|188
1587510600000|2020-04-21 23:10:00|14323|14317|14322.1|14316.1|14323.3|14317.9|14320.9|14316.1|89
1587510900000|2020-04-21 23:15:00|14322.2|14316.2|14322.6|14316.6|14323.3|14318.6|14321.6|14316.2|101
1587511200000|2020-04-21 23:20:00|14322.5|14316.5|14317.9|14314.9|14322.6|14318.3|14317.8|14313|138
1587511500000|2020-04-21 23:25:00|14317.8|14314.8|14316.3|14310.3|14319.7|14315.1|14315.9|14310|160
1587511800000|2020-04-21 23:30:00|14316.4|14310.4|14315|14309|14317|14312.1|14315|14309|131
1587512100000|2020-04-21 23:35:00|14313.8|14310.8|14314.8|14308.8|14315.5|14310.8|14312.8|14308.3|146
1587512400000|2020-04-21 23:40:00|14314.7|14308.7|14315.9|14309.9|14316.3|14310.3|14314.2|14308.2|154
1587512700000|2020-04-21 23:45:00|14316|14310|14314.4|14308.4|14317.1|14312.3|14312.6|14306.6|174
1587513000000|2020-04-21 23:50:00|14314.5|14308.5|14316.9|14310.9|14317|14313.2|14314.4|14308.4|109
1587513300000|2020-04-21 23:55:00|14316.8|14310.8|14315.4|14312.4|14317.1|14313.1|14314.9|14310.2|110
1587513600000|2020-04-22 00:00:00|14315.3|14312.3|14316.3|14310.3|14316.8|14312.7|14308|14303.3|503
1587513900000|2020-04-22 00:05:00|14316.2|14310.2|14315.6|14309.6|14316.6|14311.8|14310.5|14304.6|466
1587514200000|2020-04-22 00:10:00|14315.7|14309.7|14312.7|14306.7|14316.4|14310.4|14310|14304|538
1587514500000|2020-04-22 00:15:00|14312.9|14306.9|14318.7|14312.7|14319.3|14314.4|14310.7|14306.8|295
1587514800000|2020-04-22 00:20:00|14318.9|14312.9|14318.7|14315.7|14320.2|14316.3|14317.2|14312.2|266
1587515100000|2020-04-22 00:25:00|14318.6|14315.6|14322.6|14319.6|14324.1|14319.9|14318.2|14315.2|315
1587515400000|2020-04-22 00:30:00|14322.7|14319.7|14323.7|14317.7|14326.2|14321.5|14318.5|14312.5|414
1587515700000|2020-04-22 00:35:00|14323.6|14317.6|14322.2|14319.2|14324|14319.5|14320.7|14314.7|362
1587516000000|2020-04-22 00:40:00|14323.5|14317.5|14319.1|14316.1|14325.8|14321.3|14318.6|14313.8|333
1587516300000|2020-04-22 00:45:00|14319.2|14316.2|14322.9|14316.9|14324|14318|14317.4|14311.4|283
1587516600000|2020-04-22 00:50:00|14323|14317|14314.4|14311.4|14324|14319.5|14314|14311|287
1587516900000|2020-04-22 00:55:00|14314.2|14311.2|14314.5|14311.5|14320.5|14316.1|14314.2|14310.1|285
1587517200000|2020-04-22 01:00:00|14314.4|14311.4|14317.9|14311.9|14320|14314|14311|14306.6|460
1587517500000|2020-04-22 01:05:00|14318|14312|14313.4|14307.4|14321.4|14315.4|14311.9|14307|456
1587517800000|2020-04-22 01:10:00|14313.6|14307.6|14316|14310|14317.6|14311.6|14311.6|14307.2|313
1587518100000|2020-04-22 01:15:00|14315.9|14309.9|14313.8|14307.8|14320.2|14314.2|14313.2|14307.5|364
1587518400000|2020-04-22 01:20:00|14313.9|14307.9|14315.1|14309.1|14315.9|14309.9|14308.1|14303.2|378
1587518700000|2020-04-22 01:25:00|14315|14309|14310|14304|14317.1|14311.2|14308.4|14304|380
1587519000000|2020-04-22 01:30:00|14309.9|14303.9|14316|14310|14316.2|14311.5|14307.7|14303.2|459
1587519300000|2020-04-22 01:35:00|14315.9|14309.9|14308.4|14305.4|14316.1|14311.9|14308.2|14303.9|438
1587519600000|2020-04-22 01:40:00|14308.3|14305.3|14311|14305|14313|14308.1|14307.8|14303.6|276
1587519900000|2020-04-22 01:45:00|14310.9|14304.9|14317.3|14311.3|14317.3|14311.7|14310|14304.9|347
1587520200000|2020-04-22 01:50:00|14317.5|14311.5|14314|14308|14318|14312|14312.3|14307|317
1587520500000|2020-04-22 01:55:00|14313.9|14307.9|14313|14310|14315.4|14311.3|14310.7|14306.2|287
1587520800000|2020-04-22 02:00:00|14313.2|14310.2|14310.5|14307.5|14313.8|14310.6|14307.9|14304.4|375
1587521100000|2020-04-22 02:05:00|14310.6|14307.6|14298.3|14292.3|14312.8|14308.4|14293.7|14287.7|408
1587521400000|2020-04-22 02:10:00|14298.4|14292.4|14295.1|14289.1|14303.1|14298.7|14295|14289|534
1587521700000|2020-04-22 02:15:00|14295|14289|14294.8|14288.8|14298.9|14292.9|14290.5|14285.2|527
1587522000000|2020-04-22 02:20:00|14294.7|14288.7|14295.3|14289.3|14298.5|14292.5|14293.1|14287.8|414
1587522300000|2020-04-22 02:25:00|14295.4|14289.4|14297.7|14291.7|14298.6|14293.2|14294|14289.1|388
1587522600000|2020-04-22 02:30:00|14297.6|14291.6|14299.7|14293.7|14301.2|14297|14296.2|14290.7|318
1587522900000|2020-04-22 02:35:00|14299|14293|14302.2|14296.2|14303.6|14298.4|14298.6|14292.6|328
1587523200000|2020-04-22 02:40:00|14301.9|14295.9|14295.2|14289.2|14303.7|14298.2|14293.2|14288.5|371
1587523500000|2020-04-22 02:45:00|14295.5|14289.5|14295.3|14289.3|14298.1|14292.4|14293.2|14288.6|252
1587523800000|2020-04-22 02:50:00|14295.2|14289.2|14298.1|14292.1|14298.3|14294.1|14293.6|14288.7|247
1587524100000|2020-04-22 02:55:00|14298|14292|14297.6|14291.6|14298.1|14292.1|14296.5|14290.5|255
1587524400000|2020-04-22 03:00:00|14297.7|14291.7|14296.9|14290.9|14299.3|14295|14294.2|14289.7|249
1587524700000|2020-04-22 03:05:00|14296.7|14290.7|14298.7|14292.7|14299.2|14295|14295|14290.3|252
1587525000000|2020-04-22 03:10:00|14298.6|14292.6|14298.7|14292.7|14298.9|14294.5|14295.6|14291.1|182
1587525300000|2020-04-22 03:15:00|14298.5|14292.5|14296.9|14293.9|14299.2|14294.4|14296|14291.5|146
1587525600000|2020-04-22 03:20:00|14297|14294|14301.1|14298.1|14303|14298.4|14296.3|14291.6|295
1587525900000|2020-04-22 03:25:00|14301|14298|14295.4|14292.4|14301.2|14298.2|14295.4|14291|293
1587526200000|2020-04-22 03:30:00|14295.3|14292.3|14294.9|14291.9|14297.9|14293.7|14294.9|14290.9|234
1587526500000|2020-04-22 03:35:00|14295|14292|14293.1|14290.1|14295.8|14292.2|14292|14288|241
1587526800000|2020-04-22 03:40:00|14292.9|14289.9|14293.4|14290.4|14296.5|14292|14292.1|14288.3|332
1587527100000|2020-04-22 03:45:00|14293.6|14290.6|14297.7|14294.7|14299.7|14294.8|14292.3|14288.1|299
1587527400000|2020-04-22 03:50:00|14297.6|14294.6|14299|14296|14301.1|14296.8|14297.1|14293.5|248
1587527700000|2020-04-22 03:55:00|14299.2|14296.2|14298.3|14295.3|14300.7|14296.4|14296.9|14293.1|240
1587528000000|2020-04-22 04:00:00|14298.4|14295.4|14297.3|14294.3|14300.4|14296.6|14297|14292.6|269
1587528300000|2020-04-22 04:05:00|14297.4|14294.4|14296|14290|14297.9|14294.6|14293.5|14289|252
1587528600000|2020-04-22 04:10:00|14295.9|14289.9|14295.9|14289.9|14297.4|14292.2|14292|14287.7|238
1587528900000|2020-04-22 04:15:00|14296.1|14290.1|14297.4|14291.4|14301.1|14295.6|14294.2|14289.1|345
1587529200000|2020-04-22 04:20:00|14297.5|14291.5|14300.3|14297.3|14302.2|14297.8|14296.5|14291.4|297
1587529500000|2020-04-22 04:25:00|14300.4|14297.4|14300.8|14297.8|14305.2|14300.2|14300|14295.2|278
1587529800000|2020-04-22 04:30:00|14300.7|14297.7|14304.4|14298.4|14305|14300|14299.9|14295.2|402
1587530100000|2020-04-22 04:35:00|14304.5|14298.5|14306.4|14300.4|14307|14302.5|14303.9|14297.9|264
1587530400000|2020-04-22 04:40:00|14306.5|14300.5|14303.9|14300.9|14313|14308.8|14302.6|14298.2|408
1587530700000|2020-04-22 04:45:00|14303.8|14300.8|14309|14306|14310.8|14306.5|14303.7|14299|385
1587531000000|2020-04-22 04:50:00|14309.1|14306.1|14308.6|14302.6|14310.9|14306.8|14307.5|14302.4|193
1587531300000|2020-04-22 04:55:00|14308.5|14302.5|14312.9|14306.9|14313.9|14309.2|14307.1|14302.2|283
1587531600000|2020-04-22 05:00:00|14312.8|14306.8|14307.9|14304.9|14316.1|14311.1|14307.8|14304.5|280
1587531900000|2020-04-22 05:05:00|14307.8|14304.8|14307.8|14301.8|14308.4|14305.1|14302.6|14298.5|297
1587532200000|2020-04-22 05:10:00|14307.7|14301.7|14304.7|14301.7|14308.2|14303|14303.4|14299.3|206
1587532500000|2020-04-22 05:15:00|14304.8|14301.8|14306.5|14300.5|14308.7|14303.6|14303.2|14300.2|231
1587532800000|2020-04-22 05:20:00|14306.6|14300.6|14305.7|14302.7|14308.3|14303.9|14303.7|14299.2|260
1587533100000|2020-04-22 05:25:00|14305.6|14302.6|14302.4|14299.4|14306.6|14302.7|14302|14299|266
1587533400000|2020-04-22 05:30:00|14302.5|14299.5|14297.4|14294.4|14303.4|14300|14297.4|14292.9|368
1587533700000|2020-04-22 05:35:00|14297.5|14294.5|14294|14291|14299.8|14295.3|14293.9|14290.1|327
1587534000000|2020-04-22 05:40:00|14294.1|14291.1|14293.5|14287.5|14294.9|14291.8|14287.5|14283|403
1587534300000|2020-04-22 05:45:00|14293.6|14287.6|14296.4|14290.4|14297.6|14293.1|14291.9|14286.1|435
1587534600000|2020-04-22 05:50:00|14296.5|14290.5|14292.4|14286.4|14296.7|14291.5|14286.3|14281.2|419
1587534900000|2020-04-22 05:55:00|14292.5|14286.5|14293.1|14287.1|14293.6|14289.4|14288.4|14284|364
1587535200000|2020-04-22 06:00:00|14293|14287|14297.3|14294.3|14299.1|14294.5|14292.6|14286.6|368
1587535500000|2020-04-22 06:05:00|14297.2|14294.2|14294.2|14291.2|14299.1|14296.1|14293.8|14289.8|406
1587535800000|2020-04-22 06:10:00|14294.3|14291.3|14283|14280|14296.6|14293.5|14282.9|14278.4|378
1587536100000|2020-04-22 06:15:00|14283.2|14280.2|14276.3|14270.3|14286.6|14282.3|14273.8|14268.7|588
1587536400000|2020-04-22 06:20:00|14276.5|14270.5|14282|14276|14283.8|14278.7|14276.2|14270.2|463
1587536700000|2020-04-22 06:25:00|14282.1|14276.1|14285.4|14279.4|14285.6|14280.7|14278.9|14274.2|521
1587537000000|2020-04-22 06:30:00|14285.2|14279.2|14280.8|14274.8|14288.2|14283.1|14280|14274.7|422
1587537300000|2020-04-22 06:35:00|14280.7|14274.7|14276.7|14270.7|14280.7|14275.6|14273.7|14269.1|421
1587537600000|2020-04-22 06:40:00|14276.9|14270.9|14279.8|14273.8|14280.9|14276.3|14276|14270.4|379
1587537900000|2020-04-22 06:45:00|14279.7|14273.7|14276.2|14273.2|14281.9|14277.3|14274|14269.2|388
1587538200000|2020-04-22 06:50:00|14276.3|14273.3|14279.7|14273.7|14279.7|14274.3|14273.7|14269.1|376
1587538500000|2020-04-22 06:55:00|14279.4|14273.4|14283.6|14277.6|14284.1|14278.4|14277|14272.6|374
1587538800000|2020-04-22 07:00:00|14283.8|14277.8|14289.5|14283.5|14289.5|14285.4|14281.3|14276.7|571
1587539100000|2020-04-22 07:05:00|14289.6|14283.6|14283.4|14280.4|14289.7|14284.9|14283.4|14279|386
1587539400000|2020-04-22 07:10:00|14283.3|14280.3|14285.4|14282.4|14286.8|14282.6|14281.1|14277.7|394
1587539700000|2020-04-22 07:15:00|14285.5|14282.5|14277.8|14271.8|14288.7|14284.5|14277.1|14271.7|441
1587540000000|2020-04-22 07:20:00|14277.7|14271.7|14276.2|14270.2|14279.8|14275.2|14273.1|14268.7|457
1587540300000|2020-04-22 07:25:00|14274.6|14271.6|14280.3|14277.3|14283.2|14278.7|14274.2|14268.9|411
1587540600000|2020-04-22 07:30:00|14280.4|14277.4|14279.9|14273.9|14281.5|14277.5|14273.1|14269.4|386
1587540900000|2020-04-22 07:35:00|14280|14274|14281.5|14275.5|14281.9|14277.6|14274.6|14270|446
1587541200000|2020-04-22 07:40:00|14281.4|14275.4|14271.2|14268.2|14281.7|14275.7|14269.6|14265.2|400
1587541500000|2020-04-22 07:45:00|14271.3|14268.3|14263.2|14260.2|14272.1|14268.4|14263.1|14258.3|486
1587541800000|2020-04-22 07:50:00|14263.1|14260.1|14260.9|14257.9|14265.5|14262.3|14260.8|14257.8|383
1587542100000|2020-04-22 07:55:00|14260.8|14257.8|14267.7|14264.7|14271.3|14266.5|14260.2|14257.2|366
1587542400000|2020-04-22 08:00:00|14267.9|14264.9|14266.3|14260.3|14269.2|14265.3|14264.5|14260.3|382
1587542700000|2020-04-22 08:05:00|14264.7|14261.7|14269.4|14266.4|14271.5|14267.1|14261.4|14258.4|418
1587543000000|2020-04-22 08:10:00|14269.3|14266.3|14269.5|14266.5|14271.7|14268.7|14268.4|14264.8|346
1587543300000|2020-04-22 08:15:00|14269.6|14266.6|14273.8|14267.8|14275|14270.6|14269.6|14265.1|308
1587543600000|2020-04-22 08:20:00|14273.7|14267.7|14275.1|14269.1|14275.2|14270.9|14272.8|14267.6|217
1587543900000|2020-04-22 08:25:00|14273.6|14270.6|14278.2|14272.2|14280.2|14274.2|14273.4|14268.5|331
1587544200000|2020-04-22 08:30:00|14278.1|14272.1|14271.9|14268.9|14279.3|14273.3|14271|14267.1|332
1587544500000|2020-04-22 08:35:00|14272.1|14269.1|14267.6|14264.6|14272.4|14269.4|14267.4|14264.4|306
1587544800000|2020-04-22 08:40:00|14267.7|14264.7|14268|14262|14268.4|14265.4|14265.4|14261.7|280
1587545100000|2020-04-22 08:45:00|14267.9|14261.9|14266.6|14263.6|14268.7|14264.3|14264.8|14260.8|295
1587545400000|2020-04-22 08:50:00|14268.3|14262.3|14266.3|14263.3|14273.6|14269.4|14266|14261.7|406
1587545700000|2020-04-22 08:55:00|14266.2|14263.2|14268.2|14262.2|14268.9|14264|14265.8|14261.3|259
1587546000000|2020-04-22 09:00:00|14268.3|14262.3|14264.6|14261.6|14270.6|14265.4|14262.7|14258.3|419
1587546300000|2020-04-22 09:05:00|14264.7|14261.7|14263.6|14260.6|14265.5|14262.3|14262.3|14258.5|287
1587546600000|2020-04-22 09:10:00|14263.8|14260.8|14261.4|14258.4|14264.9|14260.8|14260.4|14255.9|341
1587546900000|2020-04-22 09:15:00|14261.3|14258.3|14265.2|14262.2|14266.9|14262.3|14260.9|14256.5|370
1587547200000|2020-04-22 09:20:00|14265.1|14262.1|14265.3|14262.3|14266.8|14262.4|14261.8|14257.3|337
1587547500000|2020-04-22 09:25:00|14265.2|14262.2|14263.1|14260.1|14265.7|14262.2|14262.8|14259.5|221
1587547800000|2020-04-22 09:30:00|14263|14260|14263.8|14260.8|14265.3|14261.4|14262.2|14258.5|185
1587548100000|2020-04-22 09:35:00|14263.6|14260.6|14265.8|14262.8|14266.8|14263|14263.3|14258.9|233
1587548400000|2020-04-22 09:40:00|14265.7|14262.7|14265.9|14262.9|14268.6|14264.1|14265|14261.9|239
1587548700000|2020-04-22 09:45:00|14265.6|14262.6|14268.2|14265.2|14269.9|14265.7|14265.6|14261.5|298
1587549000000|2020-04-22 09:50:00|14268.3|14265.3|14274|14268|14274.5|14270|14268|14263.6|215
1587549300000|2020-04-22 09:55:00|14274.2|14268.2|14273.6|14270.6|14275|14270.9|14272.5|14267.6|272
1587549600000|2020-04-22 10:00:00|14273.4|14270.4|14270.6|14267.6|14274.9|14270.8|14270.6|14267|226
1587549900000|2020-04-22 10:05:00|14270.5|14267.5|14267.6|14264.6|14271.5|14267.9|14266.6|14262.2|231
1587550200000|2020-04-22 10:10:00|14267.7|14264.7|14268.2|14265.2|14269.8|14265.8|14265.6|14262.6|187
1587550500000|2020-04-22 10:15:00|14268.1|14265.1|14266.6|14263.6|14269.2|14265.6|14265|14262|206
1587550800000|2020-04-22 10:20:00|14266.5|14263.5|14269.9|14263.9|14270.1|14265.6|14266.3|14263.3|134
1587551100000|2020-04-22 10:25:00|14269.8|14263.8|14266.9|14263.9|14270|14265.4|14264.7|14260.3|204
1587551400000|2020-04-22 10:30:00|14266.8|14263.8|14269.2|14266.2|14270.7|14266.4|14266.1|14263.1|184
1587551700000|2020-04-22 10:35:00|14269.1|14266.1|14269|14266|14270.9|14266.6|14267.5|14263.5|253
1587552000000|2020-04-22 10:40:00|14269.1|14266.1|14269.8|14266.8|14271.3|14266.8|14268.1|14264.1|247
1587552300000|2020-04-22 10:45:00|14269.9|14266.9|14268.3|14262.3|14271.2|14267|14266.2|14261.5|311
1587552600000|2020-04-22 10:50:00|14268.2|14262.2|14266.2|14263.2|14269|14265.1|14266|14261.5|202
1587552900000|2020-04-22 10:55:00|14266.3|14263.3|14263.3|14257.3|14269.3|14265.8|14260.9|14256.3|300
1587553200000|2020-04-22 11:00:00|14263.5|14257.5|14262.9|14259.9|14264.5|14260.3|14261|14256.4|349
1587553500000|2020-04-22 11:05:00|14263|14260|14266.4|14263.4|14270.1|14265.3|14262.2|14259.2|260
1587553800000|2020-04-22 11:10:00|14266.2|14263.2|14261.3|14258.3|14269.7|14264.7|14261.3|14257.3|360
1587554100000|2020-04-22 11:15:00|14261.5|14258.5|14258.6|14255.6|14263.8|14258.6|14255.8|14251.3|357
1587554400000|2020-04-22 11:20:00|14258.7|14255.7|14264.6|14261.6|14264.7|14261.7|14258.7|14255.7|247
1587554700000|2020-04-22 11:25:00|14264.7|14261.7|14266.8|14263.8|14268.6|14264.6|14264|14260.1|303
1587555000000|2020-04-22 11:30:00|14267.1|14264.1|14267.7|14264.7|14269.3|14265|14265|14260|331
1587555300000|2020-04-22 11:35:00|14267.6|14264.6|14266.6|14263.6|14269.1|14264.6|14263.2|14258.7|279
1587555600000|2020-04-22 11:40:00|14266.5|14263.5|14266.8|14263.8|14268.4|14264.9|14266.3|14262|224
1587555900000|2020-04-22 11:45:00|14266.5|14263.5|14263.1|14257.1|14266.5|14263.5|14261.4|14256|321
1587556200000|2020-04-22 11:50:00|14263|14257|14265.6|14259.6|14265.7|14261.1|14261|14257|318
1587556500000|2020-04-22 11:55:00|14265.7|14259.7|14261.5|14255.5|14265.7|14259.7|14259.4|14254.9|415
1587556800000|2020-04-22 12:00:00|14261.6|14255.6|14265.7|14262.7|14266.5|14262.8|14259.1|14254.1|324
1587557100000|2020-04-22 12:05:00|14265.8|14262.8|14272.7|14266.7|14272.7|14268.2|14265.1|14262.1|259
1587557400000|2020-04-22 12:10:00|14272.6|14266.6|14273.2|14270.2|14274.8|14270.3|14268.9|14264.3|333
1587557700000|2020-04-22 12:15:00|14273.1|14270.1|14269.4|14263.4|14275.2|14271.1|14268.4|14263.4|301
1587558000000|2020-04-22 12:20:00|14269.5|14263.5|14267.4|14261.4|14271.3|14265.8|14264.9|14258.9|404
1587558300000|2020-04-22 12:25:00|14267.3|14261.3|14265.1|14259.1|14267.8|14261.8|14264.8|14258.8|236
1587558600000|2020-04-22 12:30:00|14265.2|14259.2|14268.4|14262.4|14269.3|14263.3|14263.5|14257.5|291
1587558900000|2020-04-22 12:35:00|14268.3|14262.3|14266.9|14260.9|14268.7|14262.7|14265.3|14259.3|274
1587559200000|2020-04-22 12:40:00|14267|14261|14260.7|14254.7|14267|14261|14260.3|14254.3|337
1587559500000|2020-04-22 12:45:00|14260.8|14254.8|14260.5|14257.5|14262.3|14257.8|14259.3|14254.4|301
1587559800000|2020-04-22 12:50:00|14260.6|14257.6|14260.2|14254.2|14262|14257.7|14258.5|14253.6|234
1587560100000|2020-04-22 12:55:00|14260.1|14254.1|14260.2|14254.2|14260.8|14256.5|14257.8|14253.1|204
1587560400000|2020-04-22 13:00:00|14260.3|14254.3|14260.4|14254.4|14261|14255.8|14258.5|14253.5|322
1587560700000|2020-04-22 13:05:00|14260.5|14254.5|14259.1|14256.1|14262.5|14257.7|14258.7|14254|326
1587561000000|2020-04-22 13:10:00|14259.2|14256.2|14260.2|14257.2|14261.2|14257.8|14258.5|14255.2|349
1587561300000|2020-04-22 13:15:00|14260.3|14257.3|14260.2|14257.2|14261.6|14257.9|14259.5|14255.4|249
1587561600000|2020-04-22 13:20:00|14260.3|14257.3|14260.8|14257.8|14261.8|14258.2|14259.8|14255.7|164
1587561900000|2020-04-22 13:25:00|14260.6|14257.6|14266.2|14263.2|14267.6|14263.2|14259.2|14254.9|283
1587562200000|2020-04-22 13:30:00|14266.3|14263.3|14265.1|14262.1|14269.7|14266.2|14264.8|14260.3|511
1587562500000|2020-04-22 13:35:00|14265|14262|14264.8|14261.8|14272|14267.3|14264|14259.6|499
1587562800000|2020-04-22 13:40:00|14264.9|14261.9|14270.6|14267.6|14271.5|14267.8|14263|14257.7|604
1587563100000|2020-04-22 13:45:00|14270.7|14267.7|14272.8|14269.8|14274.4|14269.8|14269.6|14263.6|598
1587563400000|2020-04-22 13:50:00|14272.7|14269.7|14273.1|14270.1|14274.7|14270.6|14271.4|14267|476
1587563700000|2020-04-22 13:55:00|14273.2|14270.2|14274.1|14271.1|14275.8|14271.7|14271.4|14267.3|294
1587564000000|2020-04-22 14:00:00|14273.7|14270.7|14270.5|14267.5|14275.4|14270.7|14270.3|14265.9|382
1587564300000|2020-04-22 14:05:00|14270.6|14267.6|14271.4|14268.4|14274.7|14270|14268.2|14263.6|404
1587564600000|2020-04-22 14:10:00|14271.5|14268.5|14272.9|14269.9|14274.4|14271|14270.1|14266.2|412
1587564900000|2020-04-22 14:15:00|14272.8|14269.8|14277.6|14274.6|14279.3|14274.8|14270.5|14266|455
1587565200000|2020-04-22 14:20:00|14277.7|14274.7|14281.3|14275.3|14284.5|14280.1|14277.7|14273.7|530
1587565500000|2020-04-22 14:25:00|14281.4|14275.4|14283.3|14277.3|14284.5|14279.8|14278.3|14273.6|615
1587565800000|2020-04-22 14:30:00|14283.1|14277.1|14285.4|14282.4|14287.1|14282.6|14279.4|14275.1|563
1587566100000|2020-04-22 14:35:00|14287.1|14281.1|14283.8|14280.8|14287.3|14282.7|14282.5|14278.1|470
1587566400000|2020-04-22 14:40:00|14284|14281|14276.8|14273.8|14285.9|14281.1|14276.4|14272.2|549
1587566700000|2020-04-22 14:45:00|14276.6|14273.6|14280.3|14277.3|14282.7|14278.3|14276.6|14273.6|519
1587567000000|2020-04-22 14:50:00|14280.2|14277.2|14284.9|14278.9|14286|14281.4|14278.3|14274.1|539
1587567300000|2020-04-22 14:55:00|14284.8|14278.8|14278.2|14275.2|14285.6|14280.7|14278.1|14274.4|608
1587567600000|2020-04-22 15:00:00|14278.3|14275.3|14278.3|14275.3|14282.1|14277.6|14277.6|14273.5|478
1587567900000|2020-04-22 15:05:00|14278.2|14275.2|14278.7|14272.7|14280.6|14276.5|14273.5|14269|343
1587568200000|2020-04-22 15:10:00|14278.6|14272.6|14278.2|14272.2|14280.2|14276.1|14274.6|14269.9|382
1587568500000|2020-04-22 15:15:00|14278.3|14272.3|14270.2|14267.2|14279|14274.3|14269.8|14266.8|354
1587568800000|2020-04-22 15:20:00|14270|14267|14276.4|14270.4|14277|14271|14269.5|14266.5|380
1587569100000|2020-04-22 15:25:00|14276.7|14270.7|14278.9|14272.9|14279.1|14273.1|14274.7|14268.7|424
1587569400000|2020-04-22 15:30:00|14278.8|14272.8|14280|14274|14280.4|14274.4|14277.1|14271.1|373
1587569700000|2020-04-22 15:35:00|14280.1|14274.1|14283.5|14277.5|14283.9|14277.9|14278.1|14272.1|471
1587570000000|2020-04-22 15:40:00|14283.4|14277.4|14284.3|14278.3|14284.6|14278.6|14282.5|14276.5|350
1587570300000|2020-04-22 15:45:00|14284.4|14278.4|14285.2|14279.2|14285.4|14279.4|14283.9|14277.9|197
1587570600000|2020-04-22 15:50:00|14285.3|14279.3|14281.9|14278.9|14285.3|14279.3|14281.4|14275.9|212
1587570900000|2020-04-22 15:55:00|14283.5|14277.5|14282.9|14276.9|14286.8|14280.8|14281.3|14276.4|306
1587571200000|2020-04-22 16:00:00|14283|14277|14283.9|14277.9|14284.5|14278.5|14282.6|14276.6|256
1587571500000|2020-04-22 16:05:00|14283.8|14277.8|14287.2|14281.2|14289.5|14284.6|14283.6|14277.6|334
1587571800000|2020-04-22 16:10:00|14285.7|14282.7|14286.2|14283.2|14289.5|14284.7|14285.6|14281.6|327
1587572100000|2020-04-22 16:15:00|14286|14283|14286|14280|14287.6|14283.1|14283.9|14279.3|361
1587572400000|2020-04-22 16:20:00|14285.8|14279.8|14285.4|14279.4|14286.8|14281.8|14284.4|14279.2|216
1587572700000|2020-04-22 16:25:00|14285.3|14279.3|14289.4|14283.4|14290.7|14284.9|14283.4|14279.2|351
1587573000000|2020-04-22 16:30:00|14289.1|14283.1|14288.1|14282.1|14289.5|14284.1|14287.1|14281.5|256
1587573300000|2020-04-22 16:35:00|14288|14282|14287.5|14281.5|14289|14284.2|14286.2|14281.3|278
1587573600000|2020-04-22 16:40:00|14287.6|14281.6|14287.7|14281.7|14288.6|14283.7|14285.9|14281.2|276
1587573900000|2020-04-22 16:45:00|14287.8|14281.8|14288|14282|14288.4|14283.2|14286|14281.2|255
1587574200000|2020-04-22 16:50:00|14288.1|14282.1|14289|14283|14289.4|14284.6|14287.4|14281.7|265
1587574500000|2020-04-22 16:55:00|14289.1|14283.1|14288.2|14282.2|14289.6|14283.6|14287.7|14281.7|365
1587574800000|2020-04-22 17:00:00|14288.3|14282.3|14288.4|14282.4|14289.2|14284.2|14286.9|14282.1|293
1587575100000|2020-04-22 17:05:00|14288.6|14282.6|14288|14282|14289.4|14284.3|14285.2|14280.8|287
1587575400000|2020-04-22 17:10:00|14286|14283|14286.8|14280.8|14288.4|14283.2|14285.1|14280.6|272
1587575700000|2020-04-22 17:15:00|14286.9|14280.9|14285.4|14282.4|14287.4|14283.1|14285.1|14280.6|211
1587576000000|2020-04-22 17:20:00|14285.5|14282.5|14288.6|14282.6|14289.4|14284.5|14285.1|14280.7|279
1587576300000|2020-04-22 17:25:00|14288.7|14282.7|14288.6|14282.6|14289|14283.3|14285.8|14281.3|224
1587576600000|2020-04-22 17:30:00|14288.5|14282.5|14289.5|14283.5|14289.8|14285.2|14287.5|14282.4|241
1587576900000|2020-04-22 17:35:00|14289.7|14283.7|14289.8|14283.8|14290.1|14285|14287.5|14282|298
1587577200000|2020-04-22 17:40:00|14289.7|14283.7|14289.4|14283.4|14290|14285.5|14287.8|14282.7|225
1587577500000|2020-04-22 17:45:00|14289.5|14283.5|14290.9|14284.9|14291.7|14287.3|14288.8|14283.4|227
1587577800000|2020-04-22 17:50:00|14291|14285|14289.5|14283.5|14291|14286.5|14287.4|14282.8|255
1587578100000|2020-04-22 17:55:00|14289.6|14283.6|14289.5|14283.5|14290.2|14285.4|14287.6|14283.1|299
1587578400000|2020-04-22 18:00:00|14289.3|14283.3|14289.5|14283.5|14290.6|14285.8|14287.9|14283.3|326
1587578700000|2020-04-22 18:05:00|14289.3|14283.3|14285.8|14282.8|14289.9|14285.2|14285.7|14281.4|222
1587579000000|2020-04-22 18:10:00|14286|14283|14285.6|14282.6|14287.2|14283.1|14285.2|14281.2|137
1587579300000|2020-04-22 18:15:00|14286|14283|14286.1|14283.1|14287.5|14283.3|14284.9|14281|120
1587579600000|2020-04-22 18:20:00|14286|14283|14285.7|14282.7|14287.2|14283.2|14285.2|14281.2|128
1587579900000|2020-04-22 18:25:00|14285.6|14282.6|14283.6|14280.6|14285.9|14282.9|14283.3|14279|194
1587580200000|2020-04-22 18:30:00|14283.5|14280.5|14285.4|14279.4|14285.7|14280.8|14282.4|14278|278
1587580500000|2020-04-22 18:35:00|14285.3|14279.3|14285.3|14279.3|14285.5|14279.5|14284.6|14278.6|173
1587580800000|2020-04-22 18:40:00|14285.4|14279.4|14284.9|14278.9|14285.8|14279.8|14284.6|14278.6|194
1587581100000|2020-04-22 18:45:00|14284.7|14278.7|14283.5|14277.5|14286.7|14280.8|14283.2|14277.2|240
1587581400000|2020-04-22 18:50:00|14283.6|14277.6|14283.4|14277.4|14284.5|14278.7|14280.7|14276.2|342
1587581700000|2020-04-22 18:55:00|14283.5|14277.5|14283.8|14277.8|14284.1|14279.5|14282.1|14277|251
1587582000000|2020-04-22 19:00:00|14283.7|14277.7|14283|14277|14284.7|14279.9|14281.3|14276.7|296
1587582300000|2020-04-22 19:05:00|14283.1|14277.1|14284|14278|14284.4|14279.9|14281.8|14277|199
1587582600000|2020-04-22 19:10:00|14283.8|14277.8|14286.4|14280.4|14286.7|14280.7|14282.5|14277.6|282
1587582900000|2020-04-22 19:15:00|14286.5|14280.5|14287.9|14281.9|14288.2|14282.2|14285.7|14279.7|285
1587583200000|2020-04-22 19:20:00|14287.8|14281.8|14288.1|14282.1|14288.3|14282.3|14287.2|14281.2|243
1587583500000|2020-04-22 19:25:00|14288.2|14282.2|14287.9|14281.9|14288.8|14282.8|14287.4|14281.4|241
1587583800000|2020-04-22 19:30:00|14288|14282|14287.4|14281.4|14288.4|14282.4|14287.2|14281.2|214
1587584100000|2020-04-22 19:35:00|14287.5|14281.5|14285.4|14279.4|14287.9|14281.9|14285.1|14279.1|303
1587584400000|2020-04-22 19:40:00|14285.6|14279.6|14283.1|14277.1|14285.7|14279.7|14281.8|14277|279
1587584700000|2020-04-22 19:45:00|14283|14277|14285.6|14279.6|14286.9|14280.9|14281.8|14277|341
1587585000000|2020-04-22 19:50:00|14285.5|14279.5|14284.7|14278.7|14286.1|14280.1|14284.5|14278.5|516
1587585300000|2020-04-22 19:55:00|14284.8|14278.8|14285.9|14279.9|14286.2|14280.2|14284.5|14278.5|339
1587585600000|2020-04-22 20:00:00|14286|14280|14288|14282|14288.3|14282.3|14285.5|14279.5|159
1587585900000|2020-04-22 20:05:00|14288.2|14282.2|14287.8|14281.8|14288.2|14282.2|14286.5|14280.5|168
1587586200000|2020-04-22 20:10:00|14287.9|14281.9|14285.8|14279.8|14287.9|14281.9|14284.6|14278.6|165
1587586500000|2020-04-22 20:15:00|14285.9|14279.9|14286.7|14280.7|14288.4|14282.4|14285.5|14279.5|144
1587586800000|2020-04-22 20:20:00|14286.8|14280.8|14283.9|14277.9|14287|14281|14283.8|14277.8|88
1587587100000|2020-04-22 20:25:00|14284.1|14278.1|14285|14279|14285|14279.3|14282.3|14277.8|109
1587587400000|2020-04-22 20:30:00|14284.1|14278.1|14286.4|14280.4|14286.7|14281.5|14283|14278.1|95
1587587700000|2020-04-22 20:35:00|14286.2|14280.2|14286.3|14280.3|14286.6|14281.5|14284.3|14279.2|115
1587588000000|2020-04-22 20:40:00|14286.1|14280.1|14285.8|14279.8|14286.8|14281.5|14284.5|14279.2|118
1587588300000|2020-04-22 20:45:00|14285.6|14279.6|14285.7|14279.7|14286.7|14281.5|14284.4|14279.4|91
1587588600000|2020-04-22 20:50:00|14286.2|14280.2|14285.5|14279.5|14287.2|14281.4|14284.4|14279|102
1587588900000|2020-04-22 20:55:00|14285.6|14279.6|14277.5|14270.4|14285.6|14279.6|14277.5|14269.8|335
1587589200000|2020-04-22 21:00:00|14276.8|14270.8|14282.3|14265.3|14282.4|14270.8|14276.4|14264.9|15
1587589500000|2020-04-22 21:05:00|14282.8|14265.8|14283.6|14266.6|14284.6|14267.6|14279.9|14264.7|106
1587589800000|2020-04-22 21:10:00|14282.7|14265.7|14282.1|14265.1|14284|14267|14281.8|14264.8|121
1587590100000|2020-04-22 21:15:00|14282.2|14265.2|14282.1|14265.1|14283.4|14266.4|14282|14265|45
1587590400000|2020-04-22 21:20:00|14282.2|14265.2|14282.2|14265.2|14283.1|14266.1|14281.7|14264.7|107
1587590700000|2020-04-22 21:25:00|14282.1|14265.1|14282.1|14265.1|14283|14271.1|14277.2|14264.9|76
1587591000000|2020-04-22 21:30:00|14281.8|14264.8|14281.4|14265.6|14284.2|14268.2|14279.9|14263.7|181
1587591300000|2020-04-22 21:35:00|14281.8|14264.9|14281.5|14269.8|14284.3|14272|14278.4|14264.2|232
1587591600000|2020-04-22 21:40:00|14280.9|14269.7|14283.1|14266.2|14284.8|14272.4|14279|14264.4|198
1587591900000|2020-04-22 21:45:00|14282.6|14266.8|14282.4|14268|14284.9|14270.2|14280.9|14266|227
1587592200000|2020-04-22 21:50:00|14282.8|14267.7|14283.4|14266.4|14284.1|14269.6|14279|14265.8|152
1587592500000|2020-04-22 21:55:00|14283.6|14266.7|14281.6|14264.6|14284.1|14269.2|14279|14262.3|188
1587592800000|2020-04-22 22:00:00|14281.3|14264.3|14283.5|14266.5|14289.6|14274.2|14281.3|14264.3|490
1587593100000|2020-04-22 22:05:00|14283.7|14266.7|14285.4|14272.9|14286.9|14273.3|14283|14266.5|430
1587593400000|2020-04-22 22:10:00|14285.6|14272.7|14284.9|14274.2|14287.3|14276.7|14283.5|14272|334
1587593700000|2020-04-22 22:15:00|14285.1|14274.1|14285|14276.7|14286.4|14277.9|14283.9|14273.3|308
1587594000000|2020-04-22 22:20:00|14285.4|14276.5|14283.5|14274.3|14286.7|14278.4|14282.9|14274.2|373
1587594300000|2020-04-22 22:25:00|14283.4|14274.4|14283.5|14276.8|14286.3|14279.2|14281.9|14272.1|606
1587594600000|2020-04-22 22:30:00|14284.6|14278.6|14283.7|14276.9|14286.4|14280|14281.6|14273.4|489
1587594900000|2020-04-22 22:35:00|14284|14277|14285.2|14277.6|14285.5|14278.3|14281.3|14274.5|262
1587595200000|2020-04-22 22:40:00|14284.9|14278|14285|14278.2|14286.1|14279.3|14281.5|14274.7|192
1587595500000|2020-04-22 22:45:00|14284.8|14278.3|14281.7|14275.5|14285.8|14279.3|14281.7|14274.8|170
1587595800000|2020-04-22 22:50:00|14283.1|14275.8|14285.5|14278.2|14286|14279.2|14281.6|14274.6|265
1587596100000|2020-04-22 22:55:00|14285.1|14278.8|14284.4|14278|14286|14279.3|14281.9|14275.2|253
1587596400000|2020-04-22 23:00:00|14285.3|14277.2|14283.8|14277.8|14286.1|14280.1|14281.3|14275.2|465
1587596700000|2020-04-22 23:05:00|14283.7|14277.3|14285.2|14279.2|14286.3|14280.3|14282.6|14276.6|215
1587597000000|2020-04-22 23:10:00|14285.1|14279.1|14285.8|14279.8|14286.2|14280.2|14283.2|14277.2|123
1587597300000|2020-04-22 23:15:00|14284.7|14278.7|14289.2|14283.2|14289.7|14283.7|14284.7|14278.7|258
1587597600000|2020-04-22 23:20:00|14289.1|14283.1|14287.2|14281.2|14289.9|14283.9|14287|14281|162
1587597900000|2020-04-22 23:25:00|14287.5|14281.5|14288.9|14282.9|14291.7|14285.7|14287.1|14281.2|264
1587598200000|2020-04-22 23:30:00|14288.7|14282.7|14291.9|14285.9|14292.2|14286.2|14287.6|14281.6|279
1587598500000|2020-04-22 23:35:00|14292|14286|14292.2|14286.2|14292.5|14286.5|14291.2|14285.2|194
1587598800000|2020-04-22 23:40:00|14292.3|14286.3|14291.4|14285.4|14296.9|14290.9|14289.9|14284.4|438
1587599100000|2020-04-22 23:45:00|14291.2|14285.2|14291.4|14285.4|14294.4|14288.4|14289.2|14284.1|295
1587599400000|2020-04-22 23:50:00|14291.5|14285.5|14294|14288|14295.6|14289.9|14289.4|14285.5|239
1587599700000|2020-04-22 23:55:00|14294.1|14288.1|14290.8|14284.8|14294.4|14288.4|14289.8|14283.8|228
1587600000000|2020-04-23 00:00:00|14290.6|14284.6|14288.8|14282.8|14294.3|14288.3|14287.9|14282.5|275
1587600300000|2020-04-23 00:05:00|14288.9|14282.9|14287.9|14281.9|14289|14283.3|14285.1|14279.1|250
1587600600000|2020-04-23 00:10:00|14288|14282|14292.4|14286.4|14293.9|14287.9|14287.7|14281.7|246
1587600900000|2020-04-23 00:15:00|14292.3|14286.3|14298.3|14292.3|14299|14293.6|14291.4|14285.6|269
1587601200000|2020-04-23 00:20:00|14298.5|14292.5|14301.1|14295.1|14302.4|14297.9|14296.2|14291.8|355
1587601500000|2020-04-23 00:25:00|14301|14295|14294.7|14288.7|14301.4|14296.4|14293|14287.7|238
1587601800000|2020-04-23 00:30:00|14293.6|14290.6|14294.2|14288.2|14296|14291.3|14291|14285|343
1587602100000|2020-04-23 00:35:00|14294.3|14288.3|14286.6|14280.6|14294.9|14289.4|14285|14280.4|263
1587602400000|2020-04-23 00:40:00|14286.5|14280.5|14290.9|14284.9|14292.1|14287.4|14285.2|14279.4|246
1587602700000|2020-04-23 00:45:00|14290.8|14284.8|14291.8|14285.8|14292.2|14287.8|14287|14281.1|242
1587603000000|2020-04-23 00:50:00|14291.9|14285.9|14289|14283|14291.9|14287.4|14285|14279|253
1587603300000|2020-04-23 00:55:00|14288.9|14282.9|14289.4|14283.4|14289.4|14284.8|14286.2|14281.4|260
1587603600000|2020-04-23 01:00:00|14289.3|14283.3|14288.7|14282.7|14289.6|14284.7|14282.9|14279.9|356
1587603900000|2020-04-23 01:05:00|14288.6|14282.6|14283.6|14280.6|14290.2|14285.5|14282.1|14276.7|293
1587604200000|2020-04-23 01:10:00|14283.7|14280.7|14285.2|14279.2|14285.9|14281.6|14283.4|14279|194
1587604500000|2020-04-23 01:15:00|14285.4|14279.4|14280.9|14274.9|14285.7|14279.8|14278.5|14272.9|241
1587604800000|2020-04-23 01:20:00|14281|14275|14274.5|14271.5|14281.4|14276.6|14274.5|14270.3|289
1587605100000|2020-04-23 01:25:00|14274.4|14271.4|14276.2|14273.2|14278.3|14273.8|14273.4|14269.3|269
1587605400000|2020-04-23 01:30:00|14276.3|14273.3|14274.6|14271.6|14279.4|14273.5|14272.8|14269.1|421
1587605700000|2020-04-23 01:35:00|14274.5|14271.5|14271.3|14268.3|14276.1|14272|14269|14265.5|316
1587606000000|2020-04-23 01:40:00|14271.2|14268.2|14272|14269|14274.8|14270.6|14270.9|14267.7|236
1587606300000|2020-04-23 01:45:00|14271.9|14268.9|14271.9|14265.9|14273.5|14269.9|14269.9|14265.4|281
1587606600000|2020-04-23 01:50:00|14271.8|14265.8|14272.7|14266.7|14273.4|14269.5|14269.6|14265.1|292
1587606900000|2020-04-23 01:55:00|14272.6|14266.6|14269.5|14266.5|14272.9|14269.2|14269|14265.1|257
1587607200000|2020-04-23 02:00:00|14269.6|14266.6|14271.9|14265.9|14272.6|14268.4|14269.4|14265.6|204
1587607500000|2020-04-23 02:05:00|14271.8|14265.8|14273.2|14270.2|14275|14271|14270.3|14265.7|220
1587607800000|2020-04-23 02:10:00|14274.7|14268.7|14277.9|14271.9|14278.8|14274.2|14272.9|14268|261
1587608100000|2020-04-23 02:15:00|14278.6|14272.6|14275.7|14272.7|14279.5|14274.9|14274.3|14270.1|243
1587608400000|2020-04-23 02:20:00|14275.8|14272.8|14277.8|14274.8|14278|14275|14274.2|14270.2|212
1587608700000|2020-04-23 02:25:00|14277.9|14274.9|14278.3|14275.3|14281.2|14278.2|14277.4|14273.8|222
1587609000000|2020-04-23 02:30:00|14278.4|14275.4|14276.4|14270.4|14278.4|14275.4|14274.2|14268.9|219
1587609300000|2020-04-23 02:35:00|14276.6|14270.6|14277.5|14274.5|14280.3|14275.2|14273|14269.4|272
1587609600000|2020-04-23 02:40:00|14277.4|14274.4|14280.8|14274.8|14282|14277.6|14276.9|14273.4|203
1587609900000|2020-04-23 02:45:00|14280.9|14274.9|14279.6|14276.6|14282|14278.1|14279.1|14274.9|188
1587610200000|2020-04-23 02:50:00|14279.9|14276.9|14277.4|14274.4|14281.6|14277.4|14277.2|14273|172
1587610500000|2020-04-23 02:55:00|14277.6|14274.6|14277.5|14274.5|14279.8|14275.4|14277|14272.9|169
1587610800000|2020-04-23 03:00:00|14277.4|14274.4|14275.7|14272.7|14279.5|14275.2|14275.2|14271.5|181
1587611100000|2020-04-23 03:05:00|14275.6|14272.6|14277.4|14271.4|14278|14273.2|14273.6|14269.3|226
1587611400000|2020-04-23 03:10:00|14277.3|14271.3|14270.3|14267.3|14278.9|14274.8|14269.7|14265.3|306
1587611700000|2020-04-23 03:15:00|14270.4|14267.4|14269.4|14266.4|14271.1|14268.1|14268.8|14265.8|176
1587612000000|2020-04-23 03:20:00|14269.5|14266.5|14272.5|14266.5|14274.6|14269.3|14268.7|14265.7|187
1587612300000|2020-04-23 03:25:00|14272.6|14266.6|14271.4|14265.4|14272.7|14268.3|14270.4|14264.7|140
1587612600000|2020-04-23 03:30:00|14271.5|14265.5|14277.8|14271.8|14278.7|14273.2|14270.1|14264.8|266
1587612900000|2020-04-23 03:35:00|14276.1|14273.1|14276.2|14270.2|14279.7|14275.2|14274.7|14270.2|218
1587613200000|2020-04-23 03:40:00|14276.3|14270.3|14275.4|14269.4|14277.2|14272.5|14271.6|14267.1|189
1587613500000|2020-04-23 03:45:00|14275.5|14269.5|14273.7|14267.7|14275.7|14270.3|14272.4|14267.7|228
1587613800000|2020-04-23 03:50:00|14273.8|14267.8|14271.8|14268.8|14274.8|14269.5|14271.6|14267|161
1587614100000|2020-04-23 03:55:00|14271.7|14268.7|14268.8|14265.8|14272.6|14268.8|14268.8|14265.1|150
1587614400000|2020-04-23 04:00:00|14270.3|14264.3|14270.2|14264.2|14270.7|14266.4|14268.2|14263.6|143
1587614700000|2020-04-23 04:05:00|14270.3|14264.3|14267.2|14264.2|14270.3|14266.1|14266.7|14262.5|113
1587615000000|2020-04-23 04:10:00|14267.3|14264.3|14267.9|14264.9|14269.3|14265.5|14266.7|14262.5|185
1587615300000|2020-04-23 04:15:00|14267.8|14264.8|14270.9|14267.9|14271.3|14268.3|14267|14263.9|225
1587615600000|2020-04-23 04:20:00|14270.4|14267.4|14270.1|14267.1|14271.3|14268.3|14268.8|14265.8|226
1587615900000|2020-04-23 04:25:00|14270|14267|14266.2|14263.2|14271.4|14268.4|14265.6|14261.7|191
1587616200000|2020-04-23 04:30:00|14266.3|14263.3|14263.4|14260.4|14268.8|14263.8|14263.1|14258.5|215
1587616500000|2020-04-23 04:35:00|14263.3|14260.3|14263.9|14260.9|14268.8|14264.4|14262.7|14259|295
1587616800000|2020-04-23 04:40:00|14263.8|14260.8|14260.3|14257.3|14265.5|14260.8|14259.8|14255.8|263
1587617100000|2020-04-23 04:45:00|14260.2|14257.2|14262.2|14259.2|14266.1|14261.9|14260.2|14256|279
1587617400000|2020-04-23 04:50:00|14262.1|14259.1|14262.5|14259.5|14264.9|14260.9|14261.9|14257.4|190
1587617700000|2020-04-23 04:55:00|14262.6|14259.6|14261.5|14255.5|14263.7|14259.6|14259.8|14255|183
1587618000000|2020-04-23 05:00:00|14261.7|14255.7|14252.3|14246.3|14261.7|14255.7|14249.7|14245.5|276
1587618300000|2020-04-23 05:05:00|14251.9|14245.9|14244.1|14241.1|14252.2|14247.4|14243.3|14237.9|435
1587618600000|2020-04-23 05:10:00|14244.4|14241.4|14242.3|14239.3|14246.7|14241.5|14241.9|14237.5|430
1587618900000|2020-04-23 05:15:00|14242.2|14239.2|14247.1|14241.1|14247.8|14243.1|14240.8|14236.4|341
1587619200000|2020-04-23 05:20:00|14247|14241|14244.3|14241.3|14249.1|14245|14242.8|14239.4|319
1587619500000|2020-04-23 05:25:00|14244.7|14241.7|14247.2|14241.2|14247.8|14244.5|14243.5|14239.1|316
1587619800000|2020-04-23 05:30:00|14247|14241|14244.3|14241.3|14247.8|14242|14243|14238.4|357
1587620100000|2020-04-23 05:35:00|14244.2|14241.2|14245.3|14242.3|14248|14243.4|14244.1|14239.4|276
1587620400000|2020-04-23 05:40:00|14245.2|14242.2|14249.5|14243.5|14250.4|14246|14244.5|14240.3|373
1587620700000|2020-04-23 05:45:00|14249.6|14243.6|14248.9|14245.9|14253.5|14249.1|14248|14243.3|289
1587621000000|2020-04-23 05:50:00|14248.7|14245.7|14249.2|14243.2|14250.1|14245.8|14243.4|14238.8|361
1587621300000|2020-04-23 05:55:00|14249.1|14243.1|14244|14241|14249.3|14244.3|14241.8|14238|441
1587621600000|2020-04-23 06:00:00|14244.1|14241.1|14243.4|14237.4|14245.9|14241.6|14239.8|14235.2|467
1587621900000|2020-04-23 06:05:00|14243.2|14237.2|14232.6|14229.6|14243.7|14239.3|14230.7|14225.1|446
1587622200000|2020-04-23 06:10:00|14232.8|14229.8|14235|14229|14236|14231.4|14230.6|14227|381
1587622500000|2020-04-23 06:15:00|14234.9|14228.9|14237.8|14234.8|14239.1|14234.8|14232.9|14228|381
1587622800000|2020-04-23 06:20:00|14237.7|14234.7|14238.3|14235.3|14240.6|14235.3|14237|14231.6|380
1587623100000|2020-04-23 06:25:00|14238.2|14235.2|14234.6|14228.6|14240|14236.1|14234.6|14228.6|398
1587623400000|2020-04-23 06:30:00|14234.5|14228.5|14237.1|14231.1|14237.8|14233.3|14231.9|14228.4|456
1587623700000|2020-04-23 06:35:00|14236.8|14230.8|14235.4|14232.4|14239|14236|14234.9|14230.3|365
1587624000000|2020-04-23 06:40:00|14235.3|14232.3|14235.6|14229.6|14236.6|14232.5|14233.1|14228.9|339
1587624300000|2020-04-23 06:45:00|14236|14230|14241.1|14238.1|14244|14239.8|14233.4|14229.1|376
1587624600000|2020-04-23 06:50:00|14241.2|14238.2|14236.1|14233.1|14243.1|14238.6|14235.4|14231.2|404
1587624900000|2020-04-23 06:55:00|14236.9|14233.9|14237.6|14234.6|14238|14235|14236.5|14233.5|264
1587625200000|2020-04-23 07:00:00|14237.7|14234.7|14235.8|14232.8|14238.3|14235.3|14232.4|14227.8|402
1587625500000|2020-04-23 07:05:00|14235.9|14232.9|14240.2|14234.2|14240.3|14236.1|14235.5|14231.3|389
1587625800000|2020-04-23 07:10:00|14240.3|14234.3|14245.3|14239.3|14246.8|14242.5|14238.7|14234.1|303
1587626100000|2020-04-23 07:15:00|14246|14240|14249.2|14246.2|14250.7|14247.7|14243.9|14239.4|392
1587626400000|2020-04-23 07:20:00|14249.3|14246.3|14250.8|14247.8|14251.4|14248.4|14246.5|14242.1|351
1587626700000|2020-04-23 07:25:00|14250.9|14247.9|14256.2|14250.2|14256.4|14250.9|14250.8|14246.7|324
1587627000000|2020-04-23 07:30:00|14256.1|14250.1|14247.6|14244.6|14256.7|14251.9|14247.2|14242.7|369
1587627300000|2020-04-23 07:35:00|14247.7|14244.7|14250.5|14247.5|14252.3|14248.9|14247.6|14243.2|340
1587627600000|2020-04-23 07:40:00|14250.6|14247.6|14255.2|14252.2|14255.2|14252.2|14249.1|14245.3|278
1587627900000|2020-04-23 07:45:00|14255|14252|14255.5|14252.5|14259.7|14256.4|14254.1|14250.7|398
1587628200000|2020-04-23 07:50:00|14255.6|14252.6|14250.7|14247.7|14256.2|14253.2|14250.2|14245.9|264
1587628500000|2020-04-23 07:55:00|14250.6|14247.6|14253.4|14247.4|14255.1|14250.4|14248.9|14245|323
1587628800000|2020-04-23 08:00:00|14253.5|14247.5|14246.9|14240.9|14254.5|14248.5|14244.3|14240|343
1587629100000|2020-04-23 08:05:00|14246.8|14240.8|14251.2|14245.2|14252.6|14247.6|14245.4|14240.7|356
1587629400000|2020-04-23 08:10:00|14251.3|14245.3|14246.3|14243.3|14252|14246.8|14246.3|14242.5|208
1587629700000|2020-04-23 08:15:00|14246.4|14243.4|14249.5|14246.5|14251|14246.7|14245.7|14241.4|286
1587630000000|2020-04-23 08:20:00|14249.4|14246.4|14249.3|14246.3|14251.4|14247.3|14247.1|14243.9|289
1587630300000|2020-04-23 08:25:00|14249.4|14246.4|14249.3|14243.3|14251.5|14248.5|14247.2|14242.9|298
1587630600000|2020-04-23 08:30:00|14249.2|14243.2|14242.9|14236.9|14249.4|14244.1|14240.5|14236.1|348
1587630900000|2020-04-23 08:35:00|14242.8|14236.8|14244.5|14238.5|14244.9|14239.3|14240.1|14235.9|330
1587631200000|2020-04-23 08:40:00|14244.6|14238.6|14247.1|14241.1|14249.3|14244.7|14243.4|14237.9|367
1587631500000|2020-04-23 08:45:00|14247|14241|14248.6|14245.6|14249.7|14245.6|14244.6|14240.1|337
1587631800000|2020-04-23 08:50:00|14248.5|14245.5|14244.4|14241.4|14249.7|14245.5|14244.2|14241.2|247
1587632100000|2020-04-23 08:55:00|14244.5|14241.5|14244.5|14238.5|14246.2|14241.5|14242.3|14237.4|303
1587632400000|2020-04-23 09:00:00|14244.6|14238.6|14246|14243|14248.4|14244.3|14240.9|14236.4|351
1587632700000|2020-04-23 09:05:00|14245.7|14242.7|14245.8|14242.8|14248.2|14244.1|14245.4|14241|214
1587633000000|2020-04-23 09:10:00|14245.7|14242.7|14250.9|14244.9|14253.7|14248.4|14245.6|14241|289
1587633300000|2020-04-23 09:15:00|14251|14245|14252.2|14246.2|14253.7|14247.7|14248.9|14244.3|268
1587633600000|2020-04-23 09:20:00|14252.1|14246.1|14252.2|14249.2|14253.9|14249.7|14249.1|14244.8|243
1587633900000|2020-04-23 09:25:00|14252.1|14249.1|14251.9|14248.9|14254.2|14249.8|14251.1|14247.1|267
1587634200000|2020-04-23 09:30:00|14251.8|14248.8|14247.2|14244.2|14251.9|14248.9|14246.8|14242.4|218
1587634500000|2020-04-23 09:35:00|14247.3|14244.3|14245.7|14242.7|14249.3|14245|14245.7|14241.9|232
1587634800000|2020-04-23 09:40:00|14245.8|14242.8|14248.5|14245.5|14250.1|14245.7|14244.7|14241.7|202
1587635100000|2020-04-23 09:45:00|14248.4|14245.4|14250|14244|14250.8|14246.4|14245.3|14241|207
1587635400000|2020-04-23 09:50:00|14249.9|14243.9|14251|14245|14251.5|14247|14246.3|14242|264
1587635700000|2020-04-23 09:55:00|14250.9|14244.9|14250.9|14244.9|14253.9|14249.1|14249.5|14244.7|260
1587636000000|2020-04-23 10:00:00|14251|14245|14249.7|14246.7|14254|14249.2|14249.3|14244.9|247
1587636300000|2020-04-23 10:05:00|14249.9|14246.9|14242.1|14236.1|14251|14246.9|14240.1|14235.5|295
1587636600000|2020-04-23 10:10:00|14242.2|14236.2|14243.8|14240.8|14245.1|14240.9|14241.4|14236|226
1587636900000|2020-04-23 10:15:00|14243.7|14240.7|14247.5|14241.5|14248.1|14243|14243|14238.4|244
1587637200000|2020-04-23 10:20:00|14247.6|14241.6|14245.9|14239.9|14247.9|14242.5|14244.2|14239.7|215
1587637500000|2020-04-23 10:25:00|14246|14240|14244.4|14241.4|14246.8|14242.1|14243.7|14239.3|154
1587637800000|2020-04-23 10:30:00|14244.5|14241.5|14245.5|14242.5|14247.3|14242.9|14244.5|14240.5|193
1587638100000|2020-04-23 10:35:00|14245.4|14242.4|14252.1|14246.1|14252.3|14247.4|14245.4|14242.4|264
1587638400000|2020-04-23 10:40:00|14252.2|14246.2|14248.2|14245.2|14253.1|14248.6|14247.5|14243.3|262
1587638700000|2020-04-23 10:45:00|14248.3|14245.3|14244.4|14241.4|14251|14246.3|14244.4|14239.7|243
1587639000000|2020-04-23 10:50:00|14245.9|14239.9|14242.3|14236.3|14246.9|14240.9|14240.4|14234.4|366
1587639300000|2020-04-23 10:55:00|14242.5|14236.5|14241.7|14235.7|14243|14238|14240.5|14235|251
1587639600000|2020-04-23 11:00:00|14241.5|14235.5|14238|14232|14241.6|14235.6|14233.3|14228.4|336
1587639900000|2020-04-23 11:05:00|14237.9|14231.9|14234.2|14231.2|14238.3|14232.3|14233|14228.3|274
1587640200000|2020-04-23 11:10:00|14234|14231|14231.2|14225.2|14236|14231.9|14228.1|14224.4|338
1587640500000|2020-04-23 11:15:00|14231.1|14225.1|14228|14225|14231.9|14227.3|14227.4|14223.5|336
1587640800000|2020-04-23 11:20:00|14227.9|14224.9|14236.9|14230.9|14236.9|14230.9|14227.8|14224.8|399
1587641100000|2020-04-23 11:25:00|14236.8|14230.8|14238.7|14232.7|14240.2|14234.2|14234.5|14229.8|355
1587641400000|2020-04-23 11:30:00|14238.8|14232.8|14237.1|14231.1|14238.8|14233.5|14235.5|14230.2|378
1587641700000|2020-04-23 11:35:00|14237.2|14231.2|14238.8|14232.8|14240.2|14236.1|14237|14231|307
1587642000000|2020-04-23 11:40:00|14238.7|14232.7|14238.4|14232.4|14239|14234.7|14235.6|14231.2|304
1587642300000|2020-04-23 11:45:00|14238.3|14232.3|14243.5|14237.5|14245|14239|14237.1|14232.2|502
1587642600000|2020-04-23 11:50:00|14243.4|14237.4|14240.9|14234.9|14243.8|14237.8|14240.5|14234.5|219
1587642900000|2020-04-23 11:55:00|14240.8|14234.8|14243.6|14237.6|14243.8|14237.8|14240.5|14234.5|238
1587643200000|2020-04-23 12:00:00|14243.5|14237.5|14243|14237|14243.9|14239.3|14239.8|14234.9|324
1587643500000|2020-04-23 12:05:00|14243.1|14237.1|14244.2|14238.2|14248.6|14242.6|14241|14235|413
1587643800000|2020-04-23 12:10:00|14244.5|14238.5|14235.6|14229.6|14244.7|14238.7|14234.9|14228.9|374
1587644100000|2020-04-23 12:15:00|14235.5|14229.5|14232|14226|14239.4|14233.4|14231.2|14225.2|407
1587644400000|2020-04-23 12:20:00|14231.9|14225.9|14226.4|14223.4|14231.9|14225.9|14225.8|14222.1|441
1587644700000|2020-04-23 12:25:00|14227.8|14221.8|14228.4|14222.4|14230.7|14224.7|14226.5|14221.5|396
1587645000000|2020-04-23 12:30:00|14230.5|14220.6|14228|14222|14248.4|14231.4|14225.9|14220.6|487
1587645300000|2020-04-23 12:35:00|14227.9|14221.9|14230.3|14224.3|14230.3|14224.4|14224.7|14220.3|507
1587645600000|2020-04-23 12:40:00|14230.4|14224.4|14230.3|14224.3|14231.9|14227.8|14228.4|14222.7|373
1587645900000|2020-04-23 12:45:00|14230.2|14224.2|14230.6|14224.6|14231.2|14226.4|14227.6|14221.6|470
1587646200000|2020-04-23 12:50:00|14230.5|14224.5|14230.2|14224.2|14230.8|14226.4|14226.3|14221.9|474
1587646500000|2020-04-23 12:55:00|14230|14224|14229.9|14226.9|14231|14226.9|14226|14221.3|361
1587646800000|2020-04-23 13:00:00|14230.1|14227.1|14236.3|14230.3|14237.1|14231.1|14229.7|14224.5|394
1587647100000|2020-04-23 13:05:00|14236.2|14230.2|14235.8|14229.8|14236.4|14231.5|14234.1|14229|264
1587647400000|2020-04-23 13:10:00|14235.7|14229.7|14236.3|14230.3|14236.5|14232|14234.1|14229.3|283
1587647700000|2020-04-23 13:15:00|14236.4|14230.4|14242.5|14236.5|14242.7|14236.7|14234.4|14229.5|343
1587648000000|2020-04-23 13:20:00|14242.6|14236.6|14240.5|14234.5|14243|14237|14239.5|14233.5|419
1587648300000|2020-04-23 13:25:00|14240.4|14234.4|14236.5|14230.5|14241.1|14235.1|14235.8|14229.8|305
1587648600000|2020-04-23 13:30:00|14236.7|14230.7|14240.6|14234.6|14244.4|14238.4|14236.7|14230.7|660
1587648900000|2020-04-23 13:35:00|14240.7|14234.7|14235.3|14229.3|14243.4|14237.4|14235.2|14229.2|674
1587649200000|2020-04-23 13:40:00|14235.2|14229.2|14237.3|14231.3|14238.1|14232.1|14234.6|14228.6|562
1587649500000|2020-04-23 13:45:00|14236.7|14230.7|14236.4|14230.4|14237.7|14231.7|14234.2|14228.2|550
1587649800000|2020-04-23 13:50:00|14236.5|14230.5|14239.9|14233.9|14239.9|14233.9|14235.4|14230.2|261
1587650100000|2020-04-23 13:55:00|14240.2|14234.2|14239.3|14233.3|14241.9|14235.9|14237.5|14231.5|286
1587650400000|2020-04-23 14:00:00|14239.5|14233.5|14241.1|14235.1|14241.4|14235.4|14233.2|14227.2|359
1587650700000|2020-04-23 14:05:00|14241|14235|14234.2|14228.2|14241.1|14235.1|14233|14227|510
1587651000000|2020-04-23 14:10:00|14234.1|14228.1|14227.2|14221.2|14235.1|14230|14226.1|14220.1|501
1587651300000|2020-04-23 14:15:00|14227.1|14221.1|14225|14219|14228|14223.5|14222.8|14218.4|370
1587651600000|2020-04-23 14:20:00|14224.9|14218.9|14215|14212|14225.6|14221.1|14214.3|14210|379
1587651900000|2020-04-23 14:25:00|14215.1|14212.1|14216.6|14210.6|14217.1|14212.6|14214|14209.8|556
1587652200000|2020-04-23 14:30:00|14216.7|14210.7|14214.3|14211.3|14220.2|14214.2|14214.3|14210|408
1587652500000|2020-04-23 14:35:00|14213.8|14210.8|14222.3|14216.3|14222.6|14216.6|14213.8|14209.6|582
1587652800000|2020-04-23 14:40:00|14222.4|14216.4|14216.5|14213.5|14226.1|14220.1|14215.4|14210.8|503
1587653100000|2020-04-23 14:45:00|14216.6|14213.6|14220.8|14214.8|14221.8|14216.3|14216.1|14213.1|296
1587653400000|2020-04-23 14:50:00|14221|14215|14217.3|14214.3|14222.4|14216.5|14216.4|14210.8|383
1587653700000|2020-04-23 14:55:00|14217|14214|14217.6|14214.6|14217.7|14214.7|14214.9|14211.9|284
1587654000000|2020-04-23 15:00:00|14217.4|14214.4|14217|14214|14218.6|14214.7|14213|14209.2|348
1587654300000|2020-04-23 15:05:00|14216.6|14213.6|14217.4|14211.4|14219.9|14216.2|14216.4|14210.8|386
1587654600000|2020-04-23 15:10:00|14217.6|14211.6|14213.7|14210.7|14217.8|14212|14211.7|14208.5|417
1587654900000|2020-04-23 15:15:00|14213.8|14210.8|14218.2|14212.2|14219.2|14213.2|14212.2|14208|465
1587655200000|2020-04-23 15:20:00|14217.9|14211.9|14218.8|14212.8|14219.6|14214.8|14216.3|14211.3|541
1587655500000|2020-04-23 15:25:00|14218.6|14212.6|14213|14210|14218.8|14213|14212.3|14208.1|318
1587655800000|2020-04-23 15:30:00|14212.9|14209.9|14218.5|14215.5|14220|14216|14212.9|14208.2|426
1587656100000|2020-04-23 15:35:00|14218.4|14215.4|14218.5|14212.5|14219.8|14215.6|14216.3|14212.4|327
1587656400000|2020-04-23 15:40:00|14218.6|14212.6|14224.4|14218.4|14224.5|14218.5|14217.3|14212.5|298
1587656700000|2020-04-23 15:45:00|14224.3|14218.3|14228.7|14222.7|14229.2|14223.8|14223.1|14218|289
1587657000000|2020-04-23 15:50:00|14228.8|14222.8|14230.3|14227.3|14233.1|14228.6|14228.7|14222.7|415
1587657300000|2020-04-23 15:55:00|14230.5|14227.5|14230.4|14224.4|14234|14229.4|14229.2|14223.2|493
1587657600000|2020-04-23 16:00:00|14230.5|14224.5|14232.3|14226.3|14232.5|14226.5|14228.7|14222.7|356
1587657900000|2020-04-23 16:05:00|14232.1|14226.1|14230|14224|14232.6|14226.6|14227.3|14221.3|370
1587658200000|2020-04-23 16:10:00|14230.1|14224.1|14229.1|14223.1|14231.5|14225.5|14227.6|14221.6|331
1587658500000|2020-04-23 16:15:00|14229|14223|14230.9|14224.9|14231.9|14225.9|14229|14223|277
1587658800000|2020-04-23 16:20:00|14231.1|14225.1|14227|14221|14231.7|14225.7|14223|14219.2|326
1587659100000|2020-04-23 16:25:00|14227.1|14221.1|14227.6|14221.6|14228.4|14223.2|14226.1|14220.4|320
1587659400000|2020-04-23 16:30:00|14227.4|14221.4|14228.6|14222.6|14229.1|14223.1|14227.3|14221.3|204
1587659700000|2020-04-23 16:35:00|14228.7|14222.7|14228.5|14222.5|14232.2|14226.2|14228.5|14222.5|324
1587660000000|2020-04-23 16:40:00|14228.6|14222.6|14233|14227|14233.9|14227.9|14228.1|14222.1|345
1587660300000|2020-04-23 16:45:00|14232.8|14226.8|14233.1|14227.1|14240.3|14234.3|14230.7|14224.9|508
1587660600000|2020-04-23 16:50:00|14233.2|14227.2|14230.8|14224.8|14234.9|14230.2|14229.2|14224|315
1587660900000|2020-04-23 16:55:00|14230.7|14224.7|14228.4|14225.4|14233.2|14227.2|14228|14223.6|430
1587661200000|2020-04-23 17:00:00|14228.3|14225.3|14229.2|14226.2|14233.1|14227.1|14227.9|14223.5|295
1587661500000|2020-04-23 17:05:00|14229.1|14226.1|14232.9|14229.9|14237.8|14233.2|14229|14225.1|359
1587661800000|2020-04-23 17:10:00|14233|14230|14236.5|14230.5|14240.4|14234.4|14232.9|14229|449
1587662100000|2020-04-23 17:15:00|14236.6|14230.6|14235.8|14232.8|14239.3|14233.4|14233.8|14229.4|381
1587662400000|2020-04-23 17:20:00|14236|14233|14245.8|14239.8|14246.6|14241.6|14235.9|14232.9|526
1587662700000|2020-04-23 17:25:00|14245.7|14239.7|14243.6|14237.6|14247.8|14241.8|14242.8|14236.8|446
1587663000000|2020-04-23 17:30:00|14243.5|14237.5|14235.9|14229.9|14244.1|14238.1|14235.5|14229.5|578
1587663300000|2020-04-23 17:35:00|14235.7|14229.7|14239.4|14233.4|14242.1|14236.1|14235.5|14229.5|589
1587663600000|2020-04-23 17:40:00|14239.8|14233.8|14241.7|14235.7|14242.4|14236.4|14238.8|14232.8|607
1587663900000|2020-04-23 17:45:00|14242|14236|14247.1|14241.1|14247.5|14241.5|14241.5|14235.5|532
1587664200000|2020-04-23 17:50:00|14247|14241|14249.6|14243.6|14250.1|14244.1|14246.7|14240.7|439
1587664500000|2020-04-23 17:55:00|14249.9|14243.9|14248.6|14242.6|14249.9|14243.9|14247.4|14241.4|391
1587664800000|2020-04-23 18:00:00|14248.7|14242.7|14248.6|14242.6|14249.2|14244.4|14244|14238|546
1587665100000|2020-04-23 18:05:00|14248.4|14242.4|14247.6|14241.6|14249.1|14243.1|14245.8|14239.8|383
1587665400000|2020-04-23 18:10:00|14247.7|14241.7|14247.3|14241.3|14248.9|14242.9|14247|14241|363
1587665700000|2020-04-23 18:15:00|14247.4|14241.4|14249.1|14243.1|14249.2|14243.2|14246.9|14240.9|356
1587666000000|2020-04-23 18:20:00|14249|14243|14248.2|14242.2|14249.8|14243.8|14248.2|14242.2|281
1587666300000|2020-04-23 18:25:00|14248.3|14242.3|14244.8|14238.8|14248.6|14242.6|14244.8|14238.8|260
1587666600000|2020-04-23 18:30:00|14244.9|14238.9|14245.3|14239.3|14245.6|14239.6|14244.1|14238.1|308
1587666900000|2020-04-23 18:35:00|14245.1|14239.1|14243.8|14237.8|14245.5|14239.5|14243.5|14237.5|287
1587667200000|2020-04-23 18:40:00|14243.6|14237.6|14240|14234|14244.6|14238.6|14239.5|14233.5|226
1587667500000|2020-04-23 18:45:00|14240.1|14234.1|14243.5|14237.5|14244.4|14238.4|14239.4|14233.4|290
1587667800000|2020-04-23 18:50:00|14243.6|14237.6|14240.6|14234.6|14243.6|14237.6|14240.2|14234.2|310
1587668100000|2020-04-23 18:55:00|14240.7|14234.7|14238.1|14232.1|14241|14235|14237.9|14231.9|280
1587668400000|2020-04-23 19:00:00|14238.3|14232.3|14239.5|14233.5|14241.4|14235.4|14237.5|14231.9|356
1587668700000|2020-04-23 19:05:00|14239.4|14233.4|14239.1|14233.1|14239.8|14234.9|14237.6|14232.4|242
1587669000000|2020-04-23 19:10:00|14239.4|14233.4|14239.1|14233.1|14239.8|14234.5|14237.5|14232.6|197
1587669300000|2020-04-23 19:15:00|14239|14233|14242|14236|14243.5|14237.5|14238.7|14232.7|275
1587669600000|2020-04-23 19:20:00|14242.1|14236.1|14242.3|14236.3|14244.4|14238.4|14241.1|14235.1|313
1587669900000|2020-04-23 19:25:00|14242.4|14236.4|14242.2|14236.2|14244.1|14238.1|14241.8|14235.8|302
1587670200000|2020-04-23 19:30:00|14242.1|14236.1|14243.2|14237.2|14243.9|14237.9|14242|14236|296
1587670500000|2020-04-23 19:35:00|14243.3|14237.3|14241.8|14235.8|14243.8|14237.8|14241.1|14235.1|301
1587670800000|2020-04-23 19:40:00|14241.7|14235.7|14241.6|14235.6|14242|14236|14241.2|14235.2|241
1587671100000|2020-04-23 19:45:00|14241.5|14235.5|14241.2|14235.2|14242.2|14236.2|14240.8|14234.8|289
1587671400000|2020-04-23 19:50:00|14241.3|14235.3|14245.2|14239.2|14245.9|14239.9|14241.1|14235.1|348
1587671700000|2020-04-23 19:55:00|14245.3|14239.3|14244.2|14238.2|14246.3|14240.3|14243.8|14237.8|315
1587672000000|2020-04-23 20:00:00|14244.3|14238.3|14245|14239|14245.1|14239.1|14243.8|14237.8|147
1587672300000|2020-04-23 20:05:00|14245.1|14239.1|14246.5|14240.5|14246.6|14240.6|14245|14239|105
1587672600000|2020-04-23 20:10:00|14246.6|14240.6|14246.8|14240.8|14246.9|14240.9|14245.9|14239.9|140
1587672900000|2020-04-23 20:15:00|14246.7|14240.7|14248.3|14242.3|14248.5|14242.5|14246.7|14240.7|127
1587673200000|2020-04-23 20:20:00|14248.4|14242.4|14247.9|14241.9|14248.8|14242.8|14247.3|14241.3|136
1587673500000|2020-04-23 20:25:00|14247.7|14241.7|14248.2|14242.2|14248.9|14242.9|14247.4|14241.4|232
1587673800000|2020-04-23 20:30:00|14248.1|14242.1|14248.7|14242.7|14249.1|14243.1|14247.4|14241.4|146
1587674100000|2020-04-23 20:35:00|14248.9|14242.9|14249.1|14243.1|14250|14244|14247.6|14241.6|130
1587674400000|2020-04-23 20:40:00|14249.4|14243.4|14246.8|14240.8|14249.5|14244.2|14246.3|14240.3|86
1587674700000|2020-04-23 20:45:00|14246.9|14240.9|14246.2|14240.2|14247.4|14241.4|14245.7|14239.7|230
1587675000000|2020-04-23 20:50:00|14246.9|14240.9|14246.8|14240.8|14248.3|14241.8|14245.9|14239.5|291
1587675300000|2020-04-23 20:55:00|14246.9|14240.9|14247.7|14239|14249.9|14242.4|14246.3|14234.9|328
1587675600000|2020-04-23 21:00:00|14247.6|14237.2|14244.4|14227.4|14247.8|14241.7|14243.2|14226.2|64
1587675900000|2020-04-23 21:05:00|14244.3|14227.3|14245.5|14228.5|14249.9|14232.9|14244.3|14227.3|118
1587676200000|2020-04-23 21:10:00|14244.5|14227.5|14245.6|14228.6|14248.9|14231.9|14244.4|14227.4|181
1587676500000|2020-04-23 21:15:00|14245.5|14228.5|14245.1|14228.1|14248.8|14231.8|14244.5|14227.5|123
1587676800000|2020-04-23 21:20:00|14245|14228|14242.9|14228.1|14247.2|14230.2|14240.5|14226.4|164
1587677100000|2020-04-23 21:25:00|14244.1|14227.1|14243.8|14226.8|14247|14230.3|14235.9|14224.9|147
1587677400000|2020-04-23 21:30:00|14244.4|14227.4|14240.1|14228.1|14246.9|14231.8|14235.9|14226.2|132
1587677700000|2020-04-23 21:35:00|14235.9|14227.8|14244.6|14227.6|14246.4|14230.3|14235.9|14226.7|79
1587678000000|2020-04-23 21:40:00|14245|14228|14240.1|14228.7|14245.6|14230.3|14235.9|14226.8|93
1587678300000|2020-04-23 21:45:00|14239.1|14230|14244.3|14229.3|14245.8|14230.3|14236.6|14226.8|146
1587678600000|2020-04-23 21:50:00|14244.7|14229.1|14244.7|14228.9|14245.8|14230.8|14237.3|14227.6|242
1587678900000|2020-04-23 21:55:00|14245.1|14229.1|14240.1|14228.3|14246.4|14230.8|14239.5|14227.6|175
1587679200000|2020-04-23 22:00:00|14241.3|14228.2|14248|14231.6|14249.6|14233.6|14241|14228.2|400
1587679500000|2020-04-23 22:05:00|14248.2|14231.8|14248.6|14233.8|14249.2|14234.1|14244.6|14230|224
1587679800000|2020-04-23 22:10:00|14247.3|14235|14248.6|14234.6|14250|14236.3|14245.9|14232.2|353
1587680100000|2020-04-23 22:15:00|14248.8|14234.5|14246.1|14236|14249.3|14237.5|14242|14231.2|275
1587680400000|2020-04-23 22:20:00|14247.6|14237|14241.3|14233|14247.6|14237.4|14239.7|14230.7|851
1587680700000|2020-04-23 22:25:00|14241.1|14233.6|14248.2|14240.9|14248.2|14241.2|14238.2|14231.2|477
1587681000000|2020-04-23 22:30:00|14248.5|14240.7|14249.2|14243.2|14249.6|14243.4|14245.6|14237.9|354
1587681300000|2020-04-23 22:35:00|14248.7|14242.3|14249.2|14243.2|14250.8|14243.7|14247.6|14239.6|362
1587681600000|2020-04-23 22:40:00|14249.4|14243.3|14249.3|14243.3|14250.3|14244.1|14247.8|14241.6|311
1587681900000|2020-04-23 22:45:00|14249.2|14243.2|14249|14243|14250.3|14244.1|14247.8|14241.6|260
1587682200000|2020-04-23 22:50:00|14249.4|14243.4|14249.5|14243.5|14250.5|14244.5|14248.1|14242.1|214
1587682500000|2020-04-23 22:55:00|14249.7|14243.4|14249.1|14243.1|14250.7|14244.3|14248.4|14242.4|138
1587682800000|2020-04-23 23:00:00|14249|14243|14248.9|14242.9|14249.9|14243.9|14248.5|14242.5|195
1587683100000|2020-04-23 23:05:00|14248.8|14242.8|14249.1|14243.1|14249.9|14243.9|14247.7|14241.7|115
1587683400000|2020-04-23 23:10:00|14249|14243|14249.9|14243.9|14249.9|14243.9|14248.2|14242.2|126
1587683700000|2020-04-23 23:15:00|14250.6|14244.6|14251.4|14245.4|14252.2|14246.2|14249.5|14243.5|125
1587684000000|2020-04-23 23:20:00|14251.3|14245.3|14249.8|14243.8|14252.7|14246.7|14249.8|14243.8|136
1587684300000|2020-04-23 23:25:00|14249.9|14243.9|14249.8|14243.8|14249.9|14243.9|14248.8|14242.8|133
1587684600000|2020-04-23 23:30:00|14249.7|14243.7|14249.7|14243.7|14250.2|14244.2|14249|14243|124
1587684900000|2020-04-23 23:35:00|14249.9|14243.9|14249.4|14243.4|14250.5|14244.5|14248.8|14242.8|106
1587685200000|2020-04-23 23:40:00|14249.7|14243.7|14250.7|14244.7|14253.8|14247.8|14247.5|14241.5|213
1587685500000|2020-04-23 23:45:00|14250.8|14244.8|14248.3|14242.3|14251.8|14245.8|14246.9|14240.9|212
1587685800000|2020-04-23 23:50:00|14248.2|14242.2|14248.4|14242.4|14249.7|14244.9|14247.6|14241.6|154
1587686100000|2020-04-23 23:55:00|14248.3|14242.3|14247.6|14241.6|14249.6|14243.6|14245.4|14240.8|142
1587686400000|2020-04-24 00:00:00|14247.5|14241.5|14247|14241|14248.6|14243.5|14242.4|14236.4|352
1587686700000|2020-04-24 00:05:00|14247.5|14241.5|14248.7|14245.7|14250.9|14245.7|14246.9|14241.1|226
1587687000000|2020-04-24 00:10:00|14248.9|14245.9|14254.3|14248.3|14255.7|14249.9|14247.6|14243.1|301
1587687300000|2020-04-24 00:15:00|14254.2|14248.2|14260.3|14254.3|14264.9|14258.9|14253.9|14248.2|377
1587687600000|2020-04-24 00:20:00|14260.2|14254.2|14261.9|14255.9|14264.8|14258.8|14256.4|14250.4|509
1587687900000|2020-04-24 00:25:00|14262|14256|14262|14256|14264.6|14259.4|14257|14251|426
1587688200000|2020-04-24 00:30:00|14261.9|14255.9|14260.4|14257.4|14263.2|14257.5|14258.3|14252.9|363
1587688500000|2020-04-24 00:35:00|14260.5|14257.5|14266.1|14260.1|14266.3|14261.5|14259.5|14255.5|301
1587688800000|2020-04-24 00:40:00|14266.2|14260.2|14265.4|14262.4|14267.1|14262.7|14263.4|14258.9|276
1587689100000|2020-04-24 00:45:00|14265.5|14262.5|14265.4|14262.4|14266.6|14262.9|14261.9|14257.6|376
1587689400000|2020-04-24 00:50:00|14265.5|14262.5|14272.6|14266.6|14274.6|14269.7|14264.8|14261.8|464
1587689700000|2020-04-24 00:55:00|14272.7|14266.7|14264.6|14261.6|14273.5|14267.5|14264|14259.8|445
1587690000000|2020-04-24 01:00:00|14264.7|14261.7|14263.2|14260.2|14266.8|14263.5|14262.7|14258.7|369
1587690300000|2020-04-24 01:05:00|14262.9|14259.9|14267.2|14261.2|14270|14265.5|14262.9|14259.9|376
1587690600000|2020-04-24 01:10:00|14267|14261|14264.5|14261.5|14267.5|14262.8|14263.7|14260.1|234
1587690900000|2020-04-24 01:15:00|14265|14262|14268.4|14265.4|14270.7|14266.2|14265|14260.8|301
1587691200000|2020-04-24 01:20:00|14268.3|14265.3|14272|14266|14272.1|14266.5|14264.7|14261.7|337
1587691500000|2020-04-24 01:25:00|14272.1|14266.1|14271.1|14268.1|14272.9|14269.9|14269.7|14266.1|309
1587691800000|2020-04-24 01:30:00|14271|14268|14268.8|14265.8|14273.7|14270.3|14268.7|14265.5|315
1587692100000|2020-04-24 01:35:00|14268.6|14265.6|14267|14264|14272.4|14267.7|14265.9|14262.9|347
1587692400000|2020-04-24 01:40:00|14267.1|14264.1|14262.9|14259.9|14269.5|14265.4|14262.6|14259.6|297
1587692700000|2020-04-24 01:45:00|14263.1|14260.1|14263.1|14260.1|14265.1|14262.1|14258.4|14253.7|357
1587693000000|2020-04-24 01:50:00|14263|14260|14267.5|14264.5|14269.3|14265.4|14262.4|14259.4|297
1587693300000|2020-04-24 01:55:00|14267.6|14264.6|14269.7|14266.7|14270.8|14266.9|14267|14264|227
1587693600000|2020-04-24 02:00:00|14269.8|14266.8|14267.5|14264.5|14270.4|14267.4|14265.9|14262.8|268
1587693900000|2020-04-24 02:05:00|14267.4|14264.4|14267.9|14264.9|14267.9|14264.9|14265.6|14262.6|218
1587694200000|2020-04-24 02:10:00|14267.7|14264.7|14265.9|14262.9|14269.7|14266.7|14265.8|14262.8|194
1587694500000|2020-04-24 02:15:00|14266.1|14263.1|14267.6|14261.6|14269.4|14264.1|14265.6|14261.4|230
1587694800000|2020-04-24 02:20:00|14267.5|14261.5|14267.4|14264.4|14268.5|14265.4|14266|14261.5|177
1587695100000|2020-04-24 02:25:00|14267.3|14264.3|14268.7|14265.7|14268.9|14265.9|14267.1|14264.1|96
1587695400000|2020-04-24 02:30:00|14268.8|14265.8|14266.2|14263.2|14269.5|14266.5|14265.8|14262.8|148
1587695700000|2020-04-24 02:35:00|14266|14263|14264|14261|14266.3|14263.3|14262|14258.5|226
1587696000000|2020-04-24 02:40:00|14263.9|14260.9|14259.2|14253.2|14265.6|14261.3|14258.7|14253.1|381
1587696300000|2020-04-24 02:45:00|14259.3|14253.3|14256.2|14253.2|14259.8|14255.3|14254.7|14250.7|367
1587696600000|2020-04-24 02:50:00|14256.3|14253.3|14258.5|14255.5|14260|14256.6|14255.1|14251.5|237
1587696900000|2020-04-24 02:55:00|14258.4|14255.4|14264.1|14261.1|14264.9|14261.2|14256.8|14251.5|415
1587697200000|2020-04-24 03:00:00|14264.2|14261.2|14265.3|14262.3|14268.1|14263.1|14263.6|14260.3|267
1587697500000|2020-04-24 03:05:00|14265.2|14262.2|14263.5|14260.5|14265.6|14262.2|14262.4|14257.7|396
1587697800000|2020-04-24 03:10:00|14263.4|14260.4|14265.1|14262.1|14265.6|14262.6|14263.1|14260.1|275
1587698100000|2020-04-24 03:15:00|14265|14262|14263.8|14260.8|14266.4|14262.5|14263.4|14259.6|170
1587698400000|2020-04-24 03:20:00|14263.7|14260.7|14266.3|14260.3|14268|14263.6|14262.8|14259.8|248
1587698700000|2020-04-24 03:25:00|14266.2|14260.2|14262.3|14259.3|14266.2|14261.8|14262.1|14257.8|188
1587699000000|2020-04-24 03:30:00|14262.6|14259.6|14261.7|14258.7|14264.5|14259.9|14261.4|14257.4|110
1587699300000|2020-04-24 03:35:00|14261.8|14258.8|14262.7|14256.7|14265|14260.3|14261.1|14256.3|185
1587699600000|2020-04-24 03:40:00|14262.6|14256.6|14262|14259|14264|14259.5|14258.7|14254.6|219
1587699900000|2020-04-24 03:45:00|14261.9|14258.9|14262.5|14259.5|14262.9|14259.7|14260.3|14256.1|183
1587700200000|2020-04-24 03:50:00|14262.4|14259.4|14260.9|14257.9|14262.8|14259.8|14260.4|14256.6|189
1587700500000|2020-04-24 03:55:00|14260.8|14257.8|14260.8|14254.8|14262.3|14258.8|14259.1|14254.7|206
1587700800000|2020-04-24 04:00:00|14260.7|14254.7|14258.7|14255.7|14261.7|14257.3|14255.9|14252.7|302
1587701100000|2020-04-24 04:05:00|14258.8|14255.8|14257.5|14254.5|14259.1|14256.1|14256.3|14253.3|199
1587701400000|2020-04-24 04:10:00|14257.6|14254.6|14256.4|14253.4|14258.8|14255.5|14256|14252.2|187
1587701700000|2020-04-24 04:15:00|14255.9|14252.9|14259|14256|14259.8|14256.1|14255.9|14252.9|229
1587702000000|2020-04-24 04:20:00|14258.9|14255.9|14260.6|14257.6|14261|14258|14258|14255|160
1587702300000|2020-04-24 04:25:00|14260.7|14257.7|14263|14257|14264.9|14260.3|14259.8|14256.8|196
1587702600000|2020-04-24 04:30:00|14262.8|14256.8|14262.5|14259.5|14263.8|14260|14261.3|14256.7|153
1587702900000|2020-04-24 04:35:00|14262.4|14259.4|14263.1|14260.1|14263.3|14260.3|14261.3|14257|152
1587703200000|2020-04-24 04:40:00|14263|14260|14263.8|14260.8|14265|14262|14262.4|14258.6|190
1587703500000|2020-04-24 04:45:00|14263.7|14260.7|14261.7|14258.7|14264|14261|14261.5|14258.5|116
1587703800000|2020-04-24 04:50:00|14262.2|14259.2|14262.6|14259.6|14262.8|14259.8|14261|14258|152
1587704100000|2020-04-24 04:55:00|14262.7|14259.7|14262.9|14259.9|14264.6|14261.3|14261.8|14257.3|212
1587704400000|2020-04-24 05:00:00|14263|14260|14266.9|14260.9|14268.1|14263.2|14262.5|14257.8|336
1587704700000|2020-04-24 05:05:00|14266.8|14260.8|14269.5|14266.5|14271.2|14267.1|14265.6|14260.7|266
1587705000000|2020-04-24 05:10:00|14269.6|14266.6|14267.8|14264.8|14271.1|14267.1|14267.6|14263.1|230
1587705300000|2020-04-24 05:15:00|14267.9|14264.9|14267.4|14261.4|14269.4|14265.2|14265.2|14261|229
1587705600000|2020-04-24 05:20:00|14267.3|14261.3|14268.7|14265.7|14270.3|14265.9|14265.1|14261.1|214
1587705900000|2020-04-24 05:25:00|14268.5|14265.5|14267.3|14264.3|14270.6|14266.4|14266.4|14261.7|210
1587706200000|2020-04-24 05:30:00|14267.2|14264.2|14271.4|14268.4|14273.9|14269.7|14267.2|14262|246
1587706500000|2020-04-24 05:35:00|14271.5|14268.5|14271.8|14268.8|14273.6|14269.2|14269|14265.3|262
1587706800000|2020-04-24 05:40:00|14271.7|14268.7|14272.2|14269.2|14276.2|14271.7|14271.3|14266.8|197
1587707100000|2020-04-24 05:45:00|14272.1|14269.1|14279.9|14273.9|14280.1|14275.6|14272.1|14268.4|217
1587707400000|2020-04-24 05:50:00|14279.7|14273.7|14274.6|14271.6|14280.1|14275.7|14274.4|14270.1|292
1587707700000|2020-04-24 05:55:00|14274.5|14271.5|14277.3|14271.3|14279.8|14275.3|14274.2|14270.5|304
1587708000000|2020-04-24 06:00:00|14277.1|14271.1|14278.4|14272.4|14279.1|14273.1|14275.9|14270.2|325
1587708300000|2020-04-24 06:05:00|14278.3|14272.3|14277.4|14274.4|14279.1|14274.5|14276.1|14270.1|301
1587708600000|2020-04-24 06:10:00|14277.3|14274.3|14277.8|14274.8|14281.7|14277.5|14277.3|14272.9|348
1587708900000|2020-04-24 06:15:00|14277.7|14274.7|14274.6|14271.6|14277.8|14274.8|14273.5|14268.8|336
1587709200000|2020-04-24 06:20:00|14274.5|14271.5|14272.3|14269.3|14275|14272|14271.1|14267.5|240
1587709500000|2020-04-24 06:25:00|14272.4|14269.4|14273.4|14270.4|14275|14270.7|14271.3|14266.9|308
1587709800000|2020-04-24 06:30:00|14273.2|14270.2|14272.9|14266.9|14275.5|14270.9|14271.4|14266.8|299
1587710100000|2020-04-24 06:35:00|14273|14267|14269.8|14266.8|14273|14267.9|14268.3|14262.9|299
1587710400000|2020-04-24 06:40:00|14269.9|14266.9|14268.2|14265.2|14273.5|14269|14268.2|14264.5|315
1587710700000|2020-04-24 06:45:00|14268.3|14265.3|14263.3|14260.3|14270.8|14266.7|14263.1|14260.1|339
1587711000000|2020-04-24 06:50:00|14263.2|14260.2|14262.7|14259.7|14266.4|14263.4|14261.6|14256.9|371
1587711300000|2020-04-24 06:55:00|14262.6|14259.6|14264|14261|14264.9|14261.2|14259.9|14256.7|316
1587711600000|2020-04-24 07:00:00|14263.9|14260.9|14262.7|14259.7|14268.9|14264.6|14262.3|14259.3|543
1587711900000|2020-04-24 07:05:00|14262.8|14259.8|14268.5|14265.5|14268.7|14265.7|14262|14259|433
1587712200000|2020-04-24 07:10:00|14268.4|14265.4|14265.5|14262.5|14269.4|14266.2|14262.2|14257.6|470
1587712500000|2020-04-24 07:15:00|14265.1|14262.1|14261.1|14258.1|14266.7|14263.7|14259.8|14256.1|345
1587712800000|2020-04-24 07:20:00|14261|14258|14255.4|14252.4|14263.8|14259.5|14253.9|14250.9|429
1587713100000|2020-04-24 07:25:00|14255.3|14252.3|14256.9|14253.9|14257.4|14254.4|14254.1|14251.1|304
1587713400000|2020-04-24 07:30:00|14256.8|14253.8|14250.2|14247.2|14256.9|14253.9|14250|14247|290
1587713700000|2020-04-24 07:35:00|14250.1|14247.1|14250.9|14247.9|14255.1|14251.1|14248.9|14245.9|282
1587714000000|2020-04-24 07:40:00|14250.8|14247.8|14249.8|14246.8|14253.1|14250.1|14249.8|14246.8|246
1587714300000|2020-04-24 07:45:00|14249.9|14246.9|14244.9|14241.9|14249.9|14246.9|14244.4|14241.4|339
1587714600000|2020-04-24 07:50:00|14245|14242|14249.7|14246.7|14252.1|14248.1|14244.9|14241.9|280
1587714900000|2020-04-24 07:55:00|14249.3|14246.3|14253.1|14247.1|14255.1|14250.4|14249|14245.6|259
1587715200000|2020-04-24 08:00:00|14253|14247|14257.7|14254.7|14261.6|14256|14250.1|14246.2|402
1587715500000|2020-04-24 08:05:00|14257.9|14254.9|14251.3|14248.3|14258|14254.9|14250.8|14246.7|343
1587715800000|2020-04-24 08:10:00|14251.2|14248.2|14253.5|14250.5|14255.3|14251.4|14249.8|14246.8|365
1587716100000|2020-04-24 08:15:00|14253.8|14250.8|14256.3|14253.3|14256.5|14253.5|14253.4|14250.4|258
1587716400000|2020-04-24 08:20:00|14256.2|14253.2|14259.8|14256.8|14261.2|14257.8|14255.4|14252.4|267
1587716700000|2020-04-24 08:25:00|14259.9|14256.9|14259.2|14256.2|14259.9|14256.9|14257.1|14254.1|213
1587717000000|2020-04-24 08:30:00|14259.3|14256.3|14258|14255|14260.8|14257.8|14257.9|14254.9|221
1587717300000|2020-04-24 08:35:00|14257.9|14254.9|14255.8|14252.8|14259.3|14256|14255.2|14252.2|280
1587717600000|2020-04-24 08:40:00|14255.7|14252.7|14252.6|14249.6|14256.9|14253.9|14252.3|14249.3|256
1587717900000|2020-04-24 08:45:00|14252.5|14249.5|14250.1|14247.1|14253.3|14250.3|14248.7|14244.9|283
1587718200000|2020-04-24 08:50:00|14250.2|14247.2|14249.5|14246.5|14251.7|14247.3|14247|14243.2|283
1587718500000|2020-04-24 08:55:00|14249.4|14246.4|14249.1|14246.1|14251.5|14248.5|14249|14246|278
1587718800000|2020-04-24 09:00:00|14249|14246|14251.4|14248.4|14252|14249|14249|14246|281
1587719100000|2020-04-24 09:05:00|14251.5|14248.5|14248.1|14245.1|14251.8|14248.8|14247.9|14244.3|295
1587719400000|2020-04-24 09:10:00|14248|14245|14246.4|14243.4|14248.3|14245.3|14244.5|14241.5|272
1587719700000|2020-04-24 09:15:00|14246.5|14243.5|14245.5|14242.5|14249.9|14245.4|14245|14241|278
1587720000000|2020-04-24 09:20:00|14245.4|14242.4|14250.9|14247.9|14250.9|14247.9|14244.6|14241.6|332
1587720300000|2020-04-24 09:25:00|14250.8|14247.8|14249.7|14246.7|14250.9|14247.9|14248.2|14243.9|204
1587720600000|2020-04-24 09:30:00|14249.6|14246.6|14249.6|14246.6|14251.1|14247.5|14246.5|14241.8|226
1587720900000|2020-04-24 09:35:00|14249.7|14246.7|14252.6|14249.6|14252.8|14249.8|14248.2|14245.2|229
1587721200000|2020-04-24 09:40:00|14252.7|14249.7|14252.7|14249.7|14252.9|14249.9|14250.6|14247.6|189
1587721500000|2020-04-24 09:45:00|14252.6|14249.6|14252.9|14249.9|14253.1|14250.1|14252.4|14249.4|109
1587721800000|2020-04-24 09:50:00|14252.8|14249.8|14252.7|14249.7|14253|14250|14252.5|14249.5|129
1587722100000|2020-04-24 09:55:00|14252.8|14249.8|14250.8|14247.8|14253.8|14250.8|14250.6|14246.3|248
1587722400000|2020-04-24 10:00:00|14250.7|14247.7|14249.7|14246.7|14251.3|14247.8|14246.6|14242.4|226
1587722700000|2020-04-24 10:05:00|14249.6|14246.6|14250.8|14247.8|14252.3|14248.3|14249.5|14246.3|217
1587723000000|2020-04-24 10:10:00|14251.3|14248.3|14256.3|14253.3|14258|14253.5|14250.9|14247.9|205
1587723300000|2020-04-24 10:15:00|14256.4|14253.4|14252|14249|14257.8|14253.5|14251.9|14248.9|167
1587723600000|2020-04-24 10:20:00|14252.1|14249.1|14253.6|14250.6|14253.8|14250.8|14251.9|14248.9|187
1587723900000|2020-04-24 10:25:00|14253.5|14250.5|14260.6|14254.6|14260.7|14256.3|14253.5|14250.5|219
1587724200000|2020-04-24 10:30:00|14260.5|14254.5|14258.5|14255.5|14260.8|14256.4|14258.2|14253.8|142
1587724500000|2020-04-24 10:35:00|14258.6|14255.6|14255.6|14249.6|14260.6|14256.7|14255|14249|258
1587724800000|2020-04-24 10:40:00|14256.3|14250.3|14251.3|14245.3|14256.5|14250.5|14249.4|14243.5|484
1587725100000|2020-04-24 10:45:00|14251.2|14245.2|14253.8|14250.8|14256.7|14252.2|14248.4|14242.4|358
1587725400000|2020-04-24 10:50:00|14253.9|14250.9|14250.3|14244.3|14255.2|14250.9|14245.5|14242.5|398
1587725700000|2020-04-24 10:55:00|14250.2|14244.2|14245|14242|14250.5|14246.6|14244.6|14240.5|273
1587726000000|2020-04-24 11:00:00|14245.1|14242.1|14248.7|14242.7|14250.5|14246.5|14244.8|14241.8|312
1587726300000|2020-04-24 11:05:00|14248.8|14242.8|14247.1|14241.1|14249.8|14245|14245.3|14241.1|346
1587726600000|2020-04-24 11:10:00|14245.4|14242.4|14244.9|14241.9|14248.6|14244.1|14244.7|14240.9|310
1587726900000|2020-04-24 11:15:00|14245|14242|14244.3|14241.3|14245.5|14242.5|14243.4|14240.4|294
1587727200000|2020-04-24 11:20:00|14244.4|14241.4|14244.8|14241.8|14246.1|14243.1|14244.1|14241.1|256
1587727500000|2020-04-24 11:25:00|14244.7|14241.7|14247.7|14244.7|14248.5|14245.4|14244.5|14241.4|270
1587727800000|2020-04-24 11:30:00|14247.9|14244.9|14255.2|14249.2|14256.3|14251.8|14247.4|14244.4|332
1587728100000|2020-04-24 11:35:00|14254.2|14251.2|14253.7|14247.7|14254.9|14251.8|14251.9|14247.4|188
1587728400000|2020-04-24 11:40:00|14253.6|14247.6|14254.2|14248.2|14258|14252|14251.8|14247.5|143
1587728700000|2020-04-24 11:45:00|14254.3|14248.3|14258.7|14252.7|14258.9|14252.9|14254.1|14248.1|160
1587729000000|2020-04-24 11:50:00|14258.5|14252.5|14258.4|14252.4|14258.8|14254.2|14257|14251.6|105
1587729300000|2020-04-24 11:55:00|14258.5|14252.5|14256.4|14250.4|14258.7|14254.2|14255.9|14249.9|119
1587729600000|2020-04-24 12:00:00|14256.5|14250.5|14258.8|14255.8|14261.5|14257|14254.9|14250.4|357
1587729900000|2020-04-24 12:05:00|14259.1|14256.1|14257.4|14254.4|14260.2|14256.1|14257.1|14252.6|295
1587730200000|2020-04-24 12:10:00|14257.5|14254.5|14256.7|14253.7|14259.2|14254.9|14256.6|14252.1|165
1587730500000|2020-04-24 12:15:00|14256.8|14253.8|14258|14252|14259|14254.4|14256.2|14251.8|208
1587730800000|2020-04-24 12:20:00|14256.3|14253.3|14254|14248|14258.4|14253.8|14250.4|14245.9|374
1587731100000|2020-04-24 12:25:00|14254.3|14248.3|14253.8|14242.2|14254.8|14248.8|14252.6|14242.2|245
1587731400000|2020-04-24 12:30:00|14254.4|14242.1|14257.1|14251.1|14257.3|14251.3|14251|14241|273
1587731700000|2020-04-24 12:35:00|14257|14251|14250.9|14244.9|14257.1|14251.1|14250.2|14244.2|318
1587732000000|2020-04-24 12:40:00|14250.7|14244.7|14250|14244|14251.5|14245.5|14249.1|14243.1|233
1587732300000|2020-04-24 12:45:00|14249.9|14243.9|14250|14244|14250.4|14245.7|14248.5|14242.5|230
1587732600000|2020-04-24 12:50:00|14250.1|14244.1|14253.3|14247.3|14255.5|14249.5|14248.4|14244|324
1587732900000|2020-04-24 12:55:00|14253.4|14247.4|14249.7|14243.7|14254.8|14250.4|14248.4|14242.4|391
1587733200000|2020-04-24 13:00:00|14249.8|14243.8|14252.1|14246.1|14252.7|14246.7|14247.6|14241.6|312
1587733500000|2020-04-24 13:05:00|14251.9|14245.9|14252|14246|14252.9|14246.9|14245.9|14241.4|359
1587733800000|2020-04-24 13:10:00|14251.9|14245.9|14249.7|14243.7|14252.2|14247.5|14248.9|14243.3|270
1587734100000|2020-04-24 13:15:00|14249.6|14243.6|14248.2|14242.2|14249.6|14243.6|14246.5|14241.5|237
1587734400000|2020-04-24 13:20:00|14248.1|14242.1|14253.9|14247.9|14254.7|14248.7|14246.6|14241.8|309
1587734700000|2020-04-24 13:25:00|14254|14248|14248.3|14242.3|14254.2|14249.8|14248.3|14242.3|242
1587735000000|2020-04-24 13:30:00|14248.4|14242.4|14246.9|14240.9|14248.9|14242.9|14245.2|14240.7|300
1587735300000|2020-04-24 13:35:00|14247|14241|14247.1|14241.1|14248|14243.4|14241.7|14236.6|388
1587735600000|2020-04-24 13:40:00|14247.2|14241.2|14248.8|14242.8|14249|14243.9|14242.8|14236.8|431
1587735900000|2020-04-24 13:45:00|14248.9|14242.9|14259.8|14253.8|14260|14255.3|14248|14242.7|463
1587736200000|2020-04-24 13:50:00|14259.9|14253.9|14257.4|14251.4|14259.9|14255|14253.6|14247.6|554
1587736500000|2020-04-24 13:55:00|14257.3|14251.3|14256.8|14250.8|14258.4|14253.4|14254.6|14249.5|323
1587736800000|2020-04-24 14:00:00|14256.7|14250.7|14260.2|14254.2|14261.5|14255.5|14255.6|14249.6|354
1587737100000|2020-04-24 14:05:00|14259.9|14253.9|14254.6|14248.6|14261.7|14256.3|14253.3|14248|503
1587737400000|2020-04-24 14:10:00|14254.8|14248.8|14257.6|14251.6|14258.1|14253.1|14252.1|14246.1|596
1587737700000|2020-04-24 14:15:00|14257.7|14251.7|14250.7|14244.7|14258|14253|14250|14244|573
1587738000000|2020-04-24 14:20:00|14250.6|14244.6|14248.9|14242.9|14250.9|14244.9|14244.9|14238.9|430
1587738300000|2020-04-24 14:25:00|14249|14243|14249.3|14243.3|14253.1|14247.1|14243.9|14239.3|444
1587738600000|2020-04-24 14:30:00|14249.6|14243.6|14246.7|14240.7|14250.7|14244.7|14246.6|14240.6|447
1587738900000|2020-04-24 14:35:00|14246.9|14240.9|14244|14238|14251.4|14245.4|14243.8|14237.8|498
1587739200000|2020-04-24 14:40:00|14244.1|14238.1|14246.1|14240.1|14248.5|14242.5|14244|14238|411
1587739500000|2020-04-24 14:45:00|14246.2|14240.2|14246.3|14240.3|14247.9|14241.9|14243.8|14237.8|270
1587739800000|2020-04-24 14:50:00|14246.2|14240.2|14240.2|14234.2|14247.3|14241.3|14238.3|14234|447
1587740100000|2020-04-24 14:55:00|14240.3|14234.3|14248.6|14245.6|14253.7|14247.7|14238.7|14234.1|527
1587740400000|2020-04-24 15:00:00|14249.9|14243.9|14251|14245|14252.4|14248|14246.2|14242|543
1587740700000|2020-04-24 15:05:00|14251.1|14245.1|14254.7|14248.7|14255.8|14249.8|14248.2|14243.9|403
1587741000000|2020-04-24 15:10:00|14254.8|14248.8|14254.2|14248.2|14257.7|14253|14252.6|14246.6|566
1587741300000|2020-04-24 15:15:00|14254.3|14248.3|14260.1|14254.1|14260.7|14255.7|14253.6|14247.6|319
1587741600000|2020-04-24 15:20:00|14260|14254|14260.4|14254.4|14260.8|14255.5|14257.7|14251.7|372
1587741900000|2020-04-24 15:25:00|14260.5|14254.5|14252.1|14249.1|14260.9|14255.4|14251.4|14246.9|367
1587742200000|2020-04-24 15:30:00|14252|14249|14255|14252|14257.4|14252.9|14252|14247.7|318
1587742500000|2020-04-24 15:35:00|14254.9|14251.9|14255.6|14249.6|14256.2|14252.2|14252.7|14247.9|289
1587742800000|2020-04-24 15:40:00|14255.7|14249.7|14259.4|14253.4|14261.1|14255.1|14254.4|14249.7|409
1587743100000|2020-04-24 15:45:00|14259.5|14253.5|14259.8|14253.8|14260.4|14255.7|14258.3|14253.1|181
1587743400000|2020-04-24 15:50:00|14259.7|14253.7|14260.5|14257.5|14262.2|14258|14257.6|14253.3|212
1587743700000|2020-04-24 15:55:00|14260.7|14257.7|14256.8|14253.8|14262|14258|14256.1|14251.3|286
1587744000000|2020-04-24 16:00:00|14256.9|14253.9|14256.1|14253.1|14257.7|14254.1|14255.9|14251.7|142
1587744300000|2020-04-24 16:05:00|14256|14253|14256.2|14253.2|14258|14254|14255.2|14251.4|270
1587744600000|2020-04-24 16:10:00|14257.8|14251.8|14260.4|14254.4|14261.3|14256.2|14256|14251.7|228
1587744900000|2020-04-24 16:15:00|14260.5|14254.5|14258.3|14252.3|14260.7|14254.7|14258.1|14252.1|222
1587745200000|2020-04-24 16:20:00|14258.2|14252.2|14258.4|14252.4|14259.5|14253.5|14257.8|14251.8|280
1587745500000|2020-04-24 16:25:00|14258.3|14252.3|14261.3|14255.3|14261.7|14256.5|14258.3|14252.3|298
1587745800000|2020-04-24 16:30:00|14261.4|14255.4|14257.6|14254.6|14261.4|14255.8|14256.9|14252.5|196
1587746100000|2020-04-24 16:35:00|14257.7|14254.7|14258.3|14252.3|14259.2|14254.9|14256.5|14252|143
1587746400000|2020-04-24 16:40:00|14258.5|14252.5|14251.1|14248.1|14258.6|14252.7|14251|14245.6|280
1587746700000|2020-04-24 16:45:00|14251.2|14248.2|14250.1|14244.1|14251.3|14248.3|14247.6|14241.6|342
1587747000000|2020-04-24 16:50:00|14250.2|14244.2|14249.7|14243.7|14251.1|14245.1|14247.4|14241.4|239
1587747300000|2020-04-24 16:55:00|14249.6|14243.6|14252.1|14246.1|14252.6|14247.8|14249.4|14243.4|153
1587747600000|2020-04-24 17:00:00|14252.2|14246.2|14251.9|14245.9|14252.5|14247.6|14248.9|14245.1|236
1587747900000|2020-04-24 17:05:00|14250.2|14247.2|14252|14246|14252.5|14248.2|14250.1|14244.5|190
1587748200000|2020-04-24 17:10:00|14251.7|14245.7|14251.4|14245.4|14252.6|14247.6|14250.1|14244.7|244
1587748500000|2020-04-24 17:15:00|14251.3|14245.3|14252|14246|14252.2|14247.4|14250.3|14245.3|237
1587748800000|2020-04-24 17:20:00|14252.1|14246.1|14246|14240|14252.2|14247|14246|14240|241
1587749100000|2020-04-24 17:25:00|14245.7|14239.7|14251.5|14245.5|14252|14246|14245.3|14239.3|349
1587749400000|2020-04-24 17:30:00|14251.6|14245.6|14250.9|14244.9|14251.7|14247.1|14249.7|14244.3|308
1587749700000|2020-04-24 17:35:00|14250.8|14244.8|14250.7|14244.7|14251.3|14245.7|14248.7|14243.5|135
1587750000000|2020-04-24 17:40:00|14249.2|14246.2|14247.7|14241.7|14250.7|14246.2|14247.2|14241.2|126
1587750300000|2020-04-24 17:45:00|14247.6|14241.6|14248.1|14242.1|14248.1|14242.1|14247.5|14241.5|141
1587750600000|2020-04-24 17:50:00|14248|14242|14247.1|14241.1|14248.2|14243.3|14246.2|14240.5|163
1587750900000|2020-04-24 17:55:00|14247.2|14241.2|14245.9|14239.9|14247.7|14242.7|14245.2|14239.7|181
1587751200000|2020-04-24 18:00:00|14246|14240|14246.2|14240.2|14246.7|14241.5|14244.3|14239.6|100
1587751500000|2020-04-24 18:05:00|14245.9|14239.9|14245.4|14239.4|14246.2|14241.5|14241.4|14237|155
1587751800000|2020-04-24 18:10:00|14245.3|14239.3|14245.5|14239.5|14246.1|14240.1|14245.2|14239.2|153
1587752100000|2020-04-24 18:15:00|14245.6|14239.6|14245.2|14239.2|14245.7|14241.2|14243.6|14239.1|142
1587752400000|2020-04-24 18:20:00|14245.3|14239.3|14245.3|14239.3|14245.7|14239.7|14244.9|14238.9|152
1587752700000|2020-04-24 18:25:00|14245.4|14239.4|14245.2|14239.2|14245.7|14241.2|14244|14238.9|102
1587753000000|2020-04-24 18:30:00|14245.3|14239.3|14244.7|14238.7|14245.6|14240|14243|14238.3|86
1587753300000|2020-04-24 18:35:00|14244.8|14238.8|14244.9|14238.9|14245.5|14240.1|14243|14238.7|104
1587753600000|2020-04-24 18:40:00|14244.8|14238.8|14244.8|14238.8|14245.1|14239.1|14244.6|14238.6|110
1587753900000|2020-04-24 18:45:00|14243.2|14240.2|14245.1|14239.1|14245.5|14240.2|14243|14238.3|142
1587754200000|2020-04-24 18:50:00|14245.2|14239.2|14244.9|14238.9|14245.4|14240.3|14243.2|14238.4|168
1587754500000|2020-04-24 18:55:00|14244.8|14238.8|14244|14238|14245.5|14239.5|14243|14237|223
1587754800000|2020-04-24 19:00:00|14244.1|14238.1|14245|14239|14245.6|14240.7|14243.5|14238|124
1587755100000|2020-04-24 19:05:00|14244.9|14238.9|14244.8|14238.8|14245.2|14239.2|14244.5|14238.5|104
1587755400000|2020-04-24 19:10:00|14244.9|14238.9|14245.2|14239.2|14245.2|14239.2|14244.3|14238.3|128
1587755700000|2020-04-24 19:15:00|14245.1|14239.1|14245|14239|14245.2|14240.7|14243.2|14238.4|102
1587756000000|2020-04-24 19:20:00|14244.9|14238.9|14240.6|14234.6|14244.9|14240.1|14239.9|14233.9|196
1587756300000|2020-04-24 19:25:00|14241|14235|14240.1|14234.1|14241|14236|14239|14233.5|156
1587756600000|2020-04-24 19:30:00|14238.8|14235.8|14241.9|14235.9|14243.5|14237.5|14238.8|14234.1|521
1587756900000|2020-04-24 19:35:00|14242|14236|14242.1|14236.1|14242.7|14236.7|14241.2|14235.2|220
1587757200000|2020-04-24 19:40:00|14242|14236|14241.3|14235.3|14242.1|14236.1|14240.6|14234.6|142
1587757500000|2020-04-24 19:45:00|14241.4|14235.4|14241.1|14235.1|14241.7|14235.7|14240.2|14234.2|189
1587757800000|2020-04-24 19:50:00|14240.9|14234.9|14241.2|14235.2|14241.9|14236.6|14239.6|14234.6|185
1587758100000|2020-04-24 19:55:00|14240.9|14234.9|14239.6|14233.6|14241.4|14235.4|14238.9|14232.9|190
1587758400000|2020-04-24 20:00:00|14239.9|14233.9|14240.3|14234.3|14241.3|14235.3|14239.2|14233.2|124
1587758700000|2020-04-24 20:05:00|14240.2|14234.2|14240.2|14234.2|14240.9|14234.9|14239.8|14233.8|125
1587759000000|2020-04-24 20:10:00|14240.1|14234.1|14240.1|14234.1|14240.5|14235.9|14238.9|14233.9|109
1587759300000|2020-04-24 20:15:00|14239.7|14233.7|14239.7|14233.7|14240.2|14234.2|14238.7|14232.7|179
1587759600000|2020-04-24 20:20:00|14239.5|14233.5|14239.5|14233.5|14239.8|14235|14238|14232.5|137
1587759900000|2020-04-24 20:25:00|14239.4|14233.4|14240.2|14234.2|14241.5|14235.9|14238.2|14232.2|134
1587760200000|2020-04-24 20:30:00|14239.9|14233.9|14240.1|14234.1|14241.5|14235.9|14238.9|14232.6|146
1587760500000|2020-04-24 20:35:00|14240.2|14234.2|14239.3|14233.3|14240.7|14235.6|14238.6|14232.6|105
1587760800000|2020-04-24 20:40:00|14240.1|14234.1|14246.8|14240.8|14253.2|14242.7|14240.1|14231.6|243
1587761100000|2020-04-24 20:45:00|14246.9|14238.9|14247.1|14240.6|14247.7|14240.9|14245.2|14233.3|82
1587761400000|2020-04-24 20:50:00|14247.3|14240.5|14251.4|14234.4|14251.4|14241.4|14245.2|14232.3|168
1587761700000|2020-04-24 20:55:00|14249.8|14232.8|14251.4|14234.4|14252.4|14239.8|14246.1|14232.2|188
1587931200000|2020-04-26 20:00:00|14260|14242.9|14260|14242.9|14260.2|14242.9|14260|14242.9|3
1587931500000|2020-04-26 20:05:00|14260.2||14260||14260.2||14260||2
1587931800000|2020-04-26 20:10:00|14260.2|14242.1|14261.4|14241.9|14261.4|14242.1|14260|14241.9|5
1587932100000|2020-04-26 20:15:00|14261.1|14242.1|14261.4|14241.9|14261.4|14242.9|14260|14241.9|5
1587932400000|2020-04-26 20:20:00|14261.1|14242.1|14260|14242.9|14261.4|14242.9|14260|14241.9|8
1587932700000|2020-04-26 20:25:00|14261.4|14241.5|14260|14242.9|14261.4|14242.9|14260|14241.5|15
1587933000000|2020-04-26 20:30:00|14260.7|14241.7|14261.1|14242.1|14261.4|14242.9|14260.2|14241.7|6
1587933300000|2020-04-26 20:35:00|14260|14242.9|14259|14241.8|14260|14242.9|14256.3|14241.8|4
1587933600000|2020-04-26 20:40:00|14258.1|14242.9|14257.8|14243.1|14259.9|14243.1|14257.8|14241.5|23
1587933900000|2020-04-26 20:45:00|14259|14241.8|14251.4|14240.7|14259|14243.1|14251.2|14240.1|35
1587934200000|2020-04-26 20:50:00|14251.2|14240.1|14251.2|14240.1|14259|14242.6|14251.2|14240.1|41
1587934500000|2020-04-26 20:55:00|14251.4|14240.8|14251.3|14240.3|14257.8|14243.1|14251.2|14240.1|30
1587934800000|2020-04-26 21:00:00|14251.7|14240.7|14253.1|14241.5|14257.8|14243.1|14251.7|14238.7|45
1587935100000|2020-04-26 21:05:00|14252.5|14240|14251.9|14237|14261.3|14243.3|14251.9|14237|69
1587935400000|2020-04-26 21:10:00|14255.6|14243|14258.2|14243.3|14258.3|14243.3|14251.9|14237|85
1587935700000|2020-04-26 21:15:00|14259|14242.4|14252.4|14240.6|14259|14244.3|14251.5|14237.3|77
1587936000000|2020-04-26 21:20:00|14252.9|14241.5|14248.9|14241.9|14259.3|14243.3|14247.7|14235.4|90
1587936300000|2020-04-26 21:25:00|14250.1|14242.2|14247.8|14236.9|14251.2|14242.9|14247.6|14234.5|86
1587936600000|2020-04-26 21:30:00|14247.6|14234.5|14250|14243|14251.5|14243|14247.6|14234.5|89
1587936900000|2020-04-26 21:35:00|14247.6|14234.5|14248.1|14239.8|14251.5|14243.1|14247.6|14234.5|65
1587937200000|2020-04-26 21:40:00|14248.9|14241.9|14253.6|14242.4|14253.6|14243|14247.6|14234.5|60
1587937500000|2020-04-26 21:45:00|14247.6|14234.5|14248.2|14241.2|14251|14243.1|14247.5|14234.5|79
1587937800000|2020-04-26 21:50:00|14249.3|14242.3|14247.5|14240.1|14250.2|14242.9|14247.1|14235.2|69
1587938100000|2020-04-26 21:55:00|14248.7|14241.7|14249|14241.5|14251|14243|14247.1|14235.2|86
1587938400000|2020-04-26 22:00:00|14250.5|14241.9|14252.7|14241.8|14255.3|14245.7|14249.8|14240.2|129
1587938700000|2020-04-26 22:05:00|14252.9|14242.5|14250.5|14242|14264.3|14248.1|14250.1|14237.5|165
1587939000000|2020-04-26 22:10:00|14251.2|14240.9|14249.8|14241|14251.2|14244.1|14249.3|14238.7|91
1587939300000|2020-04-26 22:15:00|14250.2|14240.8|14249.7|14240.7|14251.1|14241.4|14249|14238.7|95
1587939600000|2020-04-26 22:20:00|14249.6|14241.2|14249.9|14241.1|14253.8|14241.4|14249.6|14238.9|77
1587939900000|2020-04-26 22:25:00|14251.8|14240.2|14250.8|14238.7|14253.6|14241.8|14249|14238.7|87
1587940200000|2020-04-26 22:30:00|14249.5|14241.6|14249.3|14239.9|14251.5|14241.7|14248.2|14239.3|84
1587940500000|2020-04-26 22:35:00|14249|14239.8|14249.5|14241.6|14253.9|14241.8|14248.2|14237.9|99
1587940800000|2020-04-26 22:40:00|14250.4|14241|14248.9|14241.3|14253.2|14242.1|14246.3|14238.2|226
1587941100000|2020-04-26 22:45:00|14250.7|14240.3|14248.4|14241.4|14251.9|14242.4|14247|14238.4|164
1587941400000|2020-04-26 22:50:00|14248.5|14241.5|14248.6|14240.3|14250.8|14242.2|14245.6|14237.3|252
1587941700000|2020-04-26 22:55:00|14246.6|14239.6|14246.8|14239.8|14250.1|14240.7|14246.2|14239.2|100
1587942000000|2020-04-26 23:00:00|14247|14240|14246|14239|14247.7|14240.5|14245.8|14238.8|116
1587942300000|2020-04-26 23:05:00|14245.9|14238.9|14240|14233|14246.1|14239.1|14239.1|14232.1|381
1587942600000|2020-04-26 23:10:00|14239.9|14232.9|14239.1|14233.1|14242.2|14236.2|14238.8|14232.2|250
1587942900000|2020-04-26 23:15:00|14240|14234|14239.8|14233.8|14241.5|14235.5|14238.7|14232.7|148
1587943200000|2020-04-26 23:20:00|14239.9|14233.9|14239.7|14233.7|14240.8|14234.8|14239|14233|121
1587943500000|2020-04-26 23:25:00|14239.8|14233.8|14239.7|14233.7|14240.2|14236.8|14238.2|14233.3|117
1587943800000|2020-04-26 23:30:00|14239.6|14233.6|14239.7|14233.7|14240.2|14236.4|14238|14233.5|105
1587944100000|2020-04-26 23:35:00|14239.6|14233.6|14238.2|14235.2|14239.9|14235.8|14238|14233.4|110
1587944400000|2020-04-26 23:40:00|14238.3|14235.3|14238|14235|14239.9|14235.6|14237.8|14233.5|75
1587944700000|2020-04-26 23:45:00|14237.8|14234.8|14237.7|14234.7|14240.1|14236.3|14237.7|14233.1|304
1587945000000|2020-04-26 23:50:00|14237.9|14234.9|14234.7|14231.7|14238.5|14234.9|14234.5|14230|192
1587945300000|2020-04-26 23:55:00|14236.7|14230.7|14237.3|14231.3|14238|14232.8|14234.9|14230.5|271
1587945600000|2020-04-27 00:00:00|14235.1|14232.1|14238.8|14232.8|14240.8|14236|14234.9|14230.3|548
1587945900000|2020-04-27 00:05:00|14237.7|14231.7|14238.9|14232.9|14241.8|14235.8|14236.1|14231.1|656
1587946200000|2020-04-27 00:10:00|14239.1|14233.1|14237.9|14234.9|14240.2|14235.8|14235.1|14230.6|529
1587946500000|2020-04-27 00:15:00|14238|14235|14236.8|14233.8|14240.3|14236|14235.9|14232.4|293
1587946800000|2020-04-27 00:20:00|14236.9|14233.9|14236.2|14233.2|14237.6|14234.2|14234.1|14230.1|229
1587947100000|2020-04-27 00:25:00|14235.8|14232.8|14234.8|14231.8|14237.6|14233|14233.8|14229.7|351
1587947400000|2020-04-27 00:30:00|14235|14232|14237.3|14234.3|14240|14235.4|14234.6|14231.1|565
1587947700000|2020-04-27 00:35:00|14237.8|14234.8|14241.6|14235.6|14244|14238|14237.4|14233.3|510
1587948000000|2020-04-27 00:40:00|14241.3|14235.3|14241.8|14235.8|14244.2|14238.9|14240|14235.1|559
1587948300000|2020-04-27 00:45:00|14242|14236|14236.5|14230.5|14244.1|14239.6|14234.4|14229.8|406
1587948600000|2020-04-27 00:50:00|14234.7|14231.7|14237.5|14234.5|14242.8|14238.1|14234.6|14230.6|448
1587948900000|2020-04-27 00:55:00|14237.4|14234.4|14232.7|14229.7|14239.2|14234.6|14232|14228.6|311
1587949200000|2020-04-27 01:00:00|14232.6|14229.6|14231.3|14228.3|14234.1|14230.2|14229.8|14226.8|358
1587949500000|2020-04-27 01:05:00|14233.3|14227.3|14230.7|14227.7|14233.3|14229.1|14229.4|14225.2|323
1587949800000|2020-04-27 01:10:00|14230.8|14227.8|14231.7|14225.7|14233.3|14228.9|14229.3|14224.8|241
1587950100000|2020-04-27 01:15:00|14231.5|14225.5|14225.2|14222.2|14231.5|14226.7|14220.6|14216.5|451
1587950400000|2020-04-27 01:20:00|14225.9|14219.9|14220.5|14217.5|14226.6|14221.9|14219.7|14216.7|336
1587950700000|2020-04-27 01:25:00|14220.6|14217.6|14216.8|14213.8|14221.9|14218.1|14216.8|14213.1|361
1587951000000|2020-04-27 01:30:00|14216.9|14213.9|14218.7|14215.7|14220.8|14216.9|14213.2|14210.2|509
1587951300000|2020-04-27 01:35:00|14218.5|14215.5|14219.4|14216.4|14224.2|14220.3|14218.3|14214.2|447
1587951600000|2020-04-27 01:40:00|14219.3|14216.3|14219.5|14216.5|14223.2|14219.3|14217.4|14213|449
1587951900000|2020-04-27 01:45:00|14219.6|14216.6|14219|14216|14221.3|14217.7|14215.7|14211.8|377
1587952200000|2020-04-27 01:50:00|14218.9|14215.9|14222.6|14219.6|14224|14221|14217.7|14214.2|305
1587952500000|2020-04-27 01:55:00|14222.9|14219.9|14221.3|14218.3|14225.4|14222.4|14221.1|14216.4|353
1587952800000|2020-04-27 02:00:00|14221.1|14218.1|14221.8|14218.8|14223.1|14219.4|14219.1|14215|215
1587953100000|2020-04-27 02:05:00|14221.7|14218.7|14219.5|14216.5|14223.2|14218.8|14216.8|14212.1|437
1587953400000|2020-04-27 02:10:00|14221.5|14215.5|14221.9|14218.9|14224.8|14220.7|14218.3|14214|466
1587953700000|2020-04-27 02:15:00|14222|14219|14218.4|14215.4|14224.2|14220.4|14218.1|14213.4|336
1587954000000|2020-04-27 02:20:00|14218.3|14215.3|14220.8|14214.8|14222.7|14218.6|14218|14214|250
1587954300000|2020-04-27 02:25:00|14219.5|14216.5|14221.1|14218.1|14224.2|14219.5|14219.3|14214.9|287
1587954600000|2020-04-27 02:30:00|14221.2|14218.2|14225|14222|14229.4|14225.1|14221|14217.5|225
1587954900000|2020-04-27 02:35:00|14224.7|14221.7|14220.4|14217.4|14225.9|14222|14217.9|14213.3|310
1587955200000|2020-04-27 02:40:00|14220.3|14217.3|14220.8|14217.8|14222.6|14219.1|14218.9|14214.5|229
1587955500000|2020-04-27 02:45:00|14220.7|14217.7|14219.9|14216.9|14223.2|14219.4|14219.4|14215.2|144
1587955800000|2020-04-27 02:50:00|14220|14217|14221.9|14218.9|14224|14219.7|14219.9|14216.4|195
1587956100000|2020-04-27 02:55:00|14221.8|14218.8|14225.4|14219.4|14226.9|14222.5|14221.8|14217.5|254
1587956400000|2020-04-27 03:00:00|14225.3|14219.3|14222.7|14219.7|14225.9|14221.3|14219.5|14216.1|256
1587956700000|2020-04-27 03:05:00|14222.6|14219.6|14219.7|14216.7|14224.4|14221.1|14219.6|14215|182
1587957000000|2020-04-27 03:10:00|14221|14215|14220.6|14217.6|14224.6|14220.1|14219.9|14215|361
1587957300000|2020-04-27 03:15:00|14220.4|14217.4|14222.8|14219.8|14225|14220.7|14219.4|14215.3|259
1587957600000|2020-04-27 03:20:00|14222.7|14219.7|14221.6|14218.6|14224.8|14220.2|14220.8|14216.8|276
1587957900000|2020-04-27 03:25:00|14223.3|14217.3|14220.8|14217.8|14223.8|14219.1|14220.3|14215.6|296
1587958200000|2020-04-27 03:30:00|14220.7|14217.7|14219|14216|14222.1|14218.3|14218.8|14215.1|196
1587958500000|2020-04-27 03:35:00|14218.5|14215.5|14220.3|14217.3|14221.9|14217.6|14217.5|14214|224
1587958800000|2020-04-27 03:40:00|14220.4|14217.4|14218.4|14215.4|14221.6|14217.4|14218.1|14213.9|275
1587959100000|2020-04-27 03:45:00|14218.2|14215.2|14218|14215|14220.3|14215.7|14217.2|14213.5|150
1587959400000|2020-04-27 03:50:00|14218.2|14215.2|14218.4|14215.4|14221.2|14217.5|14217.6|14214.6|128
1587959700000|2020-04-27 03:55:00|14218.6|14215.6|14218.6|14215.6|14219.2|14216.2|14217.6|14214.6|111
1587960000000|2020-04-27 04:00:00|14218.4|14215.4|14214.6|14211.6|14218.4|14215.4|14214.3|14210.2|147
1587960300000|2020-04-27 04:05:00|14215.4|14212.4|14215.6|14212.6|14218.5|14215.1|14214.9|14210.9|186
1587960600000|2020-04-27 04:10:00|14215.7|14212.7|14214.8|14211.8|14216.7|14213.7|14214.4|14211.4|112
1587960900000|2020-04-27 04:15:00|14214.7|14211.7|14215.3|14212.3|14217.1|14212.7|14214.1|14210.3|137
1587961200000|2020-04-27 04:20:00|14215.4|14212.4|14213.5|14210.5|14216.2|14213.2|14212.8|14209.8|113
1587961500000|2020-04-27 04:25:00|14213.6|14210.6|14214.1|14211.1|14214.6|14211.6|14213.2|14210.2|141
1587961800000|2020-04-27 04:30:00|14214.2|14211.2|14208|14205|14214.7|14211.7|14207.9|14204|234
1587962100000|2020-04-27 04:35:00|14208.2|14205.2|14207.3|14204.3|14210.6|14206.8|14206.3|14202|380
1587962400000|2020-04-27 04:40:00|14207.2|14204.2|14207.3|14204.3|14209.7|14205.3|14206.6|14202.5|222
1587962700000|2020-04-27 04:45:00|14207.4|14204.4|14206.9|14203.9|14209.7|14205.2|14206.3|14202.1|209
1587963000000|2020-04-27 04:50:00|14207|14204|14207.3|14204.3|14208.6|14205|14206.7|14202.6|109
1587963300000|2020-04-27 04:55:00|14207.1|14204.1|14205.4|14202.4|14207.6|14204.6|14201.6|14198.6|265
1587963600000|2020-04-27 05:00:00|14205.6|14202.6|14204.7|14201.7|14206|14203|14203|14198.3|242
1587963900000|2020-04-27 05:05:00|14204.9|14201.9|14206.5|14203.5|14209.1|14205|14204.6|14201.6|301
1587964200000|2020-04-27 05:10:00|14206.6|14203.6|14207.5|14201.5|14208.7|14204.4|14205.3|14200.9|286
1587964500000|2020-04-27 05:15:00|14206|14203|14207.5|14201.5|14208.2|14203.7|14204.6|14200.6|315
1587964800000|2020-04-27 05:20:00|14207.6|14201.6|14205.1|14199.1|14207.6|14203.2|14203.5|14199|311
1587965100000|2020-04-27 05:25:00|14202.8|14199.8|14195.9|14192.9|14205.3|14200.9|14193.2|14188.6|355
1587965400000|2020-04-27 05:30:00|14196|14193|14194.7|14191.7|14196.1|14193|14192|14187.6|355
1587965700000|2020-04-27 05:35:00|14194.8|14191.8|14195.1|14189.1|14197.7|14194.2|14193|14188.3|386
1587966000000|2020-04-27 05:40:00|14194.3|14191.3|14198.5|14195.5|14198.5|14195.5|14193.4|14189.3|272
1587966300000|2020-04-27 05:45:00|14198.6|14195.6|14193.8|14190.8|14198.6|14195.6|14193.2|14188.7|192
1587966600000|2020-04-27 05:50:00|14193.6|14190.6|14194.7|14191.7|14196.5|14192.9|14192.6|14187.9|261
1587966900000|2020-04-27 05:55:00|14195.4|14192.4|14194.2|14191.2|14195.4|14192.4|14192.4|14189|292
1587967200000|2020-04-27 06:00:00|14194|14191|14194.5|14188.5|14194.7|14191.3|14190.9|14187.9|302
1587967500000|2020-04-27 06:05:00|14194.6|14188.6|14192.3|14189.3|14194.6|14191|14189.6|14186.6|296
1587967800000|2020-04-27 06:10:00|14192.4|14189.4|14195.6|14192.6|14196.2|14193.2|14191.7|14188.7|224
1587968100000|2020-04-27 06:15:00|14195.7|14192.7|14193.5|14190.5|14197.8|14193.3|14193.4|14189|332
1587968400000|2020-04-27 06:20:00|14193.4|14190.4|14195|14189|14196.8|14192.3|14193.3|14189|369
1587968700000|2020-04-27 06:25:00|14195.5|14189.5|14194.5|14191.5|14196.9|14192.4|14193|14188|317
1587969000000|2020-04-27 06:30:00|14194.7|14191.7|14194.3|14191.3|14194.8|14191.8|14193.7|14190.7|179
1587969300000|2020-04-27 06:35:00|14194.4|14191.4|14198|14195|14198.1|14195.1|14194.2|14191.2|229
1587969600000|2020-04-27 06:40:00|14197.9|14194.9|14193.7|14190.7|14199.4|14195.5|14193.3|14188.9|366
1587969900000|2020-04-27 06:45:00|14193.8|14190.8|14193.8|14190.8|14196.2|14192|14192.6|14188.6|377
1587970200000|2020-04-27 06:50:00|14193.9|14190.9|14193.7|14190.7|14195.1|14192.1|14192.5|14188.2|300
1587970500000|2020-04-27 06:55:00|14193.6|14190.6|14196.2|14193.2|14196.2|14193.2|14191.6|14187.5|223
1587970800000|2020-04-27 07:00:00|14196.1|14193.1|14196.2|14193.2|14198.6|14195.6|14195.1|14192.1|319
1587971100000|2020-04-27 07:05:00|14196.1|14193.1|14194.1|14191.1|14196.5|14193.5|14193.9|14190.9|230
1587971400000|2020-04-27 07:10:00|14194.4|14191.4|14194.5|14191.5|14197.5|14194.5|14194.3|14191.3|248
1587971700000|2020-04-27 07:15:00|14194.6|14191.6|14196.3|14193.3|14196.5|14193.5|14194.5|14191.5|244
1587972000000|2020-04-27 07:20:00|14196.4|14193.4|14194.8|14191.8|14198.2|14195.2|14193.3|14190.3|309
1587972300000|2020-04-27 07:25:00|14194.9|14191.9|14190.3|14187.3|14195|14192|14190.1|14187.1|239
1587972600000|2020-04-27 07:30:00|14190.4|14187.4|14191|14188|14193.3|14189.4|14190.2|14187.1|225
1587972900000|2020-04-27 07:35:00|14190.9|14187.9|14193.1|14190.1|14193.2|14190.2|14190.6|14187.6|177
1587973200000|2020-04-27 07:40:00|14193|14190|14192.3|14189.3|14194.2|14191.2|14192.1|14189.1|202
1587973500000|2020-04-27 07:45:00|14192.2|14189.2|14194.2|14191.2|14194.3|14191.3|14190.9|14187.9|159
1587973800000|2020-04-27 07:50:00|14194|14191|14195.3|14192.3|14195.6|14192.6|14193.6|14190.6|148
1587974100000|2020-04-27 07:55:00|14195.5|14192.5|14195.5|14192.5|14196.2|14193.2|14194.1|14191.1|218
1587974400000|2020-04-27 08:00:00|14195.2|14192.2|14196.3|14193.3|14197.4|14194.4|14194.6|14191.6|302
1587974700000|2020-04-27 08:05:00|14196.2|14193.2|14197.7|14194.7|14199.8|14195.8|14195.2|14192.2|243
1587975000000|2020-04-27 08:10:00|14197.6|14194.6|14195.1|14192.1|14197.7|14194.7|14194.2|14191.2|213
1587975300000|2020-04-27 08:15:00|14195.2|14192.2|14197.8|14194.8|14198.2|14195.2|14195.1|14192.1|212
1587975600000|2020-04-27 08:20:00|14197.9|14194.9|14196.3|14193.3|14199.7|14196|14195.9|14191.3|266
1587975900000|2020-04-27 08:25:00|14196.4|14193.4|14195.6|14192.6|14199|14194.6|14195|14191.9|272
1587976200000|2020-04-27 08:30:00|14195.5|14192.5|14195|14192|14196.9|14193.9|14194.9|14191.9|194
1587976500000|2020-04-27 08:35:00|14195.1|14192.1|14194.6|14191.6|14195.3|14192.3|14193.8|14190.8|167
1587976800000|2020-04-27 08:40:00|14194.5|14191.5|14194.8|14191.8|14195.6|14191.9|14191.6|14188.1|236
1587977100000|2020-04-27 08:45:00|14194.6|14191.6|14195.7|14192.7|14197.7|14194.3|14194.3|14190.4|221
1587977400000|2020-04-27 08:50:00|14195.6|14192.6|14193|14190|14196.7|14193.1|14192.9|14189.9|215
1587977700000|2020-04-27 08:55:00|14193.1|14190.1|14191.2|14188.2|14195.1|14190.1|14191|14186.7|263
1587978000000|2020-04-27 09:00:00|14191.3|14188.3|14192|14189|14194|14190.9|14191.3|14188|248
1587978300000|2020-04-27 09:05:00|14191.9|14188.9|14194.3|14188.3|14195.1|14191.1|14191.7|14188.2|212
1587978600000|2020-04-27 09:10:00|14194.4|14188.4|14194.9|14188.9|14195.2|14190.4|14192.1|14187.7|239
1587978900000|2020-04-27 09:15:00|14195|14189|14196|14190|14196.8|14192.1|14191.4|14187.3|280
1587979200000|2020-04-27 09:20:00|14195.9|14189.9|14197.6|14191.6|14198.7|14193.6|14195.4|14189.8|222
1587979500000|2020-04-27 09:25:00|14196|14193|14192.5|14189.5|14197.6|14193|14192.5|14188|213
1587979800000|2020-04-27 09:30:00|14192.6|14189.6|14191.2|14188.2|14193.5|14189.8|14190.6|14186.1|220
1587980100000|2020-04-27 09:35:00|14191.1|14188.1|14193.3|14187.3|14193.9|14190|14190.8|14186.7|238
1587980400000|2020-04-27 09:40:00|14193.5|14187.5|14191|14188|14193.8|14189.8|14190.7|14186.5|190
1587980700000|2020-04-27 09:45:00|14190.9|14187.9|14194|14188|14194.3|14190|14190.8|14187.2|245
1587981000000|2020-04-27 09:50:00|14192.5|14189.5|14194.1|14191.1|14195.8|14191.4|14191.9|14187.3|233
1587981300000|2020-04-27 09:55:00|14194.2|14191.2|14192.9|14189.9|14194.3|14191.3|14192.5|14189.5|178
1587981600000|2020-04-27 10:00:00|14193|14190|14190.6|14187.6|14193.6|14190.3|14190.4|14187.4|215
1587981900000|2020-04-27 10:05:00|14190.5|14187.5|14190.6|14187.6|14191.5|14188.5|14190.4|14187.4|170
1587982200000|2020-04-27 10:10:00|14190.7|14187.7|14191|14188|14191.4|14188.4|14190.6|14187.6|144
1587982500000|2020-04-27 10:15:00|14190.9|14187.9|14190.5|14187.5|14191.5|14188.5|14190.1|14187.1|156
1587982800000|2020-04-27 10:20:00|14190.4|14187.4|14189.7|14186.7|14190.8|14187.5|14188.2|14184|189
1587983100000|2020-04-27 10:25:00|14189.6|14186.6|14190|14187|14191.3|14188.3|14189.4|14185.1|145
1587983400000|2020-04-27 10:30:00|14189.9|14186.9|14190.6|14187.6|14192.1|14188.5|14189.7|14185.5|155
1587983700000|2020-04-27 10:35:00|14190.5|14187.5|14187.3|14184.3|14191.2|14188.2|14187|14184|162
1587984000000|2020-04-27 10:40:00|14187.4|14184.4|14187.5|14181.5|14188.9|14184.5|14183.9|14180.1|347
1587984300000|2020-04-27 10:45:00|14187.6|14181.6|14182.9|14179.9|14188.2|14182.2|14182.8|14178.3|301
1587984600000|2020-04-27 10:50:00|14182.8|14179.8|14184.7|14181.7|14185.1|14182.1|14182.4|14179.4|250
1587984900000|2020-04-27 10:55:00|14184.6|14181.6|14187|14184|14187.5|14184.5|14184.5|14181.5|313
1587985200000|2020-04-27 11:00:00|14187.1|14184.1|14191.4|14185.4|14191.4|14187.2|14187.1|14183.2|286
1587985500000|2020-04-27 11:05:00|14191.2|14185.2|14191.7|14188.7|14193.9|14190|14189.4|14184.9|446
1587985800000|2020-04-27 11:10:00|14191.8|14188.8|14196|14190|14196.2|14191.5|14191.3|14187|267
1587986100000|2020-04-27 11:15:00|14195.8|14189.8|14193.8|14187.8|14196|14191.5|14192.7|14187.8|235
1587986400000|2020-04-27 11:20:00|14193.9|14187.9|14194.2|14188.2|14194.7|14189.6|14192.3|14187.8|150
1587986700000|2020-04-27 11:25:00|14194|14188|14193.8|14190.8|14195.8|14191.9|14191.9|14187.5|183
1587987000000|2020-04-27 11:30:00|14193.7|14190.7|14195.2|14192.2|14197.3|14192.8|14193.5|14189.3|178
1587987300000|2020-04-27 11:35:00|14195.1|14192.1|14193.3|14190.3|14195.5|14192.1|14193|14188.7|132
1587987600000|2020-04-27 11:40:00|14193.4|14190.4|14192.2|14186.2|14195.1|14190.5|14190.9|14186.2|178
1587987900000|2020-04-27 11:45:00|14192.3|14186.3|14192.7|14189.7|14194|14189.7|14191.4|14186.2|146
1587988200000|2020-04-27 11:50:00|14192.6|14189.6|14191.7|14185.7|14193.6|14189.6|14190.5|14185.6|204
1587988500000|2020-04-27 11:55:00|14191.8|14185.8|14188|14182|14191.8|14185.8|14187.9|14181.9|259
1587988800000|2020-04-27 12:00:00|14188.4|14182.4|14185.7|14179.7|14189.1|14184.5|14185.5|14179.5|314
1587989100000|2020-04-27 12:05:00|14185.8|14179.8|14186.2|14180.2|14186.4|14180.4|14184.5|14178.5|309
1587989400000|2020-04-27 12:10:00|14186.1|14180.1|14186.1|14180.1|14186.4|14180.4|14184.8|14178.8|204
1587989700000|2020-04-27 12:15:00|14185.8|14179.8|14184.2|14178.2|14185.9|14181.2|14182.5|14178.1|173
1587990000000|2020-04-27 12:20:00|14184|14178|14185.2|14179.2|14185.7|14181.4|14182.1|14177.6|188
1587990300000|2020-04-27 12:25:00|14185.3|14179.3|14186.1|14180.1|14188|14183.1|14184.6|14179.3|182
1587990600000|2020-04-27 12:30:00|14186.2|14180.2|14185.8|14182.8|14186.2|14183|14183.4|14179.2|156
1587990900000|2020-04-27 12:35:00|14185.7|14182.7|14191.3|14185.3|14192.1|14186.8|14184.9|14181.9|394
1587991200000|2020-04-27 12:40:00|14191.4|14185.4|14190.2|14184.2|14193.6|14187.6|14189.6|14184.2|336
1587991500000|2020-04-27 12:45:00|14190.3|14184.3|14187.8|14181.8|14190.7|14186.2|14187.3|14181.6|330
1587991800000|2020-04-27 12:50:00|14187.7|14181.7|14186.5|14183.5|14188.2|14183.7|14185.7|14181.2|268
1587992100000|2020-04-27 12:55:00|14186.3|14183.3|14188|14182|14188.4|14183.9|14185.6|14181.1|239
1587992400000|2020-04-27 13:00:00|14187.9|14181.9|14186.2|14183.2|14188.8|14185.2|14186.1|14181.9|262
1587992700000|2020-04-27 13:05:00|14186.3|14183.3|14183.2|14177.2|14186.3|14183.3|14180.1|14175.6|306
1587993000000|2020-04-27 13:10:00|14183.3|14177.3|14181.4|14178.4|14183.9|14180.1|14180.9|14176.8|269
1587993300000|2020-04-27 13:15:00|14181.5|14178.5|14180.5|14177.5|14181.9|14178.9|14180.3|14175.4|171
1587993600000|2020-04-27 13:20:00|14180.4|14177.4|14183.8|14177.8|14185|14180.6|14180.2|14177.2|288
1587993900000|2020-04-27 13:25:00|14184|14178|14181.5|14175.5|14184|14179.3|14180.3|14175.4|282
1587994200000|2020-04-27 13:30:00|14181.4|14175.4|14183.9|14177.9|14185.3|14180.8|14180.7|14175.3|412
1587994500000|2020-04-27 13:35:00|14184|14178|14182.5|14176.5|14184.2|14178.2|14182.1|14176.1|333
1587994800000|2020-04-27 13:40:00|14182.4|14176.4|14191|14185|14191|14185.2|14182|14176|430
1587995100000|2020-04-27 13:45:00|14191.1|14185.1|14191.5|14185.5|14192.3|14188|14187.9|14183.5|525
1587995400000|2020-04-27 13:50:00|14190|14187|14193.8|14187.8|14194.7|14190.1|14189.8|14185.3|442
1587995700000|2020-04-27 13:55:00|14191.9|14188.9|14193.7|14187.7|14196.7|14190.7|14191.9|14187.4|410
1587996000000|2020-04-27 14:00:00|14193.6|14187.6|14195.6|14192.6|14196.8|14192.6|14191.8|14187.5|328
1587996300000|2020-04-27 14:05:00|14197.1|14191.1|14194|14191|14197.3|14192.4|14193.2|14189.3|202
1587996600000|2020-04-27 14:10:00|14194.1|14191.1|14193.6|14190.6|14198.2|14192.2|14193.2|14189|240
1587996900000|2020-04-27 14:15:00|14193.7|14190.7|14191.2|14185.2|14194.3|14190.8|14190.9|14184.9|298
1587997200000|2020-04-27 14:20:00|14191.1|14185.1|14192.7|14189.7|14194.8|14190.2|14190.6|14184.6|359
1587997500000|2020-04-27 14:25:00|14192.8|14189.8|14193.2|14190.2|14197.1|14192.6|14192.7|14188|394
1587997800000|2020-04-27 14:30:00|14193.3|14190.3|14192.4|14189.4|14195|14190.9|14192|14188.9|365
1587998100000|2020-04-27 14:35:00|14192.3|14189.3|14191.8|14188.8|14195.4|14191.8|14191.2|14186.8|283
1587998400000|2020-04-27 14:40:00|14191.9|14188.9|14191.3|14188.3|14192.2|14189.2|14190.8|14187.8|166
1587998700000|2020-04-27 14:45:00|14191.2|14188.2|14191.8|14188.8|14194.8|14191.5|14191.1|14187.2|337
1587999000000|2020-04-27 14:50:00|14191.9|14188.9|14188.8|14185.8|14193.4|14189.9|14188.2|14183.2|365
1587999300000|2020-04-27 14:55:00|14188.6|14185.6|14183.2|14180.2|14190.4|14186.1|14183|14179.3|466
1587999600000|2020-04-27 15:00:00|14183.4|14180.4|14186.8|14180.8|14187.7|14181.8|14182.2|14177.6|545
1587999900000|2020-04-27 15:05:00|14186.7|14180.7|14187.2|14181.2|14187.5|14181.5|14185.4|14179.4|331
1588000200000|2020-04-27 15:10:00|14187.3|14181.3|14192.5|14189.5|14194|14189.5|14187.2|14181.2|267
1588000500000|2020-04-27 15:15:00|14192.4|14189.4|14191|14188|14194.9|14190.7|14190.9|14186.5|233
1588000800000|2020-04-27 15:20:00|14191.1|14188.1|14194.2|14188.2|14194.6|14189.5|14191.1|14187.4|139
1588001100000|2020-04-27 15:25:00|14194|14188|14193.2|14187.2|14195|14189|14191.5|14186.3|216
1588001400000|2020-04-27 15:30:00|14193.1|14187.1|14191.2|14185.2|14193.7|14189.2|14188|14183.4|222
1588001700000|2020-04-27 15:35:00|14191.4|14185.4|14194.7|14188.7|14194.9|14188.9|14191.3|14185.3|231
1588002000000|2020-04-27 15:40:00|14194.8|14188.8|14193.5|14187.5|14195.9|14189.9|14193.4|14187.4|191
1588002300000|2020-04-27 15:45:00|14193.4|14187.4|14193.7|14187.7|14194|14188|14193.3|14187.3|102
1588002600000|2020-04-27 15:50:00|14193.6|14187.6|14195.2|14189.2|14195.9|14190.8|14193.1|14187.6|194
1588002900000|2020-04-27 15:55:00|14195.3|14189.3|14193.7|14190.7|14195.5|14191.2|14193.4|14189|141
1588003200000|2020-04-27 16:00:00|14193.5|14190.5|14195.4|14189.4|14195.9|14191.5|14192.9|14188.5|231
1588003500000|2020-04-27 16:05:00|14195.6|14189.6|14194|14191|14195.9|14191.6|14193.5|14189|201
1588003800000|2020-04-27 16:10:00|14193.9|14190.9|14196.3|14190.3|14196.3|14192.3|14193.8|14189.2|190
1588004100000|2020-04-27 16:15:00|14196.2|14190.2|14194.2|14191.2|14196.4|14191.9|14193.3|14188.7|154
1588004400000|2020-04-27 16:20:00|14194.3|14191.3|14195.9|14189.9|14196.4|14192|14193.8|14189.3|151
1588004700000|2020-04-27 16:25:00|14196|14190|14197.7|14191.7|14197.9|14192.6|14194.1|14189.6|184
1588005000000|2020-04-27 16:30:00|14197.6|14191.6|14197.9|14191.9|14198.4|14192.4|14197.3|14191.3|157
1588005300000|2020-04-27 16:35:00|14197.8|14191.8|14200.5|14194.5|14201|14195.8|14197.3|14191.3|350
1588005600000|2020-04-27 16:40:00|14200.1|14194.1|14197.7|14194.7|14200.3|14195.6|14197|14192.7|211
1588005900000|2020-04-27 16:45:00|14197.8|14194.8|14199.5|14196.5|14201.6|14197|14197.7|14194.6|195
1588006200000|2020-04-27 16:50:00|14199.6|14196.6|14200.1|14197.1|14201.2|14197.1|14199.3|14194.9|81
1588006500000|2020-04-27 16:55:00|14200|14197|14201.1|14195.1|14202.2|14197.6|14198.1|14194.5|140
1588006800000|2020-04-27 17:00:00|14201|14195|14197|14191|14201.1|14196.4|14195.2|14190.5|151
1588007100000|2020-04-27 17:05:00|14196.9|14190.9|14196.3|14193.3|14198|14193.6|14195.4|14190.6|149
1588007400000|2020-04-27 17:10:00|14196.2|14193.2|14198.1|14192.1|14198.4|14193.7|14196.1|14191.5|124
1588007700000|2020-04-27 17:15:00|14198|14192|14196.6|14193.6|14198.5|14194.1|14196.4|14191.8|124
1588008000000|2020-04-27 17:20:00|14196.3|14193.3|14198.3|14192.3|14198.5|14194.3|14196.2|14191.8|135
1588008300000|2020-04-27 17:25:00|14198.4|14192.4|14199.6|14193.6|14200.4|14195.3|14198|14192.2|250
1588008600000|2020-04-27 17:30:00|14199.7|14193.7|14198|14195|14200.3|14195.2|14198|14192.9|242
1588008900000|2020-04-27 17:35:00|14198.2|14195.2|14199.5|14193.5|14200|14195.2|14196.9|14192.1|244
1588009200000|2020-04-27 17:40:00|14199.3|14193.3|14199.9|14193.9|14200.4|14195.9|14198.2|14193.2|224
1588009500000|2020-04-27 17:45:00|14200|14194|14200.1|14194.1|14200.5|14195.6|14197.7|14193.1|361
1588009800000|2020-04-27 17:50:00|14200|14194|14199.9|14193.9|14200.3|14195.8|14197.6|14193.2|174
1588010100000|2020-04-27 17:55:00|14199.8|14193.8|14200.2|14194.2|14200.6|14196|14198|14193.1|228
1588010400000|2020-04-27 18:00:00|14200.1|14194.1|14194.7|14191.7|14200.3|14195.9|14194.3|14190.3|201
1588010700000|2020-04-27 18:05:00|14194.8|14191.8|14194.6|14191.6|14196.5|14192.3|14194.5|14190.4|138
1588011000000|2020-04-27 18:10:00|14194.7|14191.7|14194.7|14191.7|14196.6|14192.3|14194.5|14190.3|137
1588011300000|2020-04-27 18:15:00|14194.9|14191.9|14196.8|14190.8|14197.2|14192.7|14194.1|14190.1|155
1588011600000|2020-04-27 18:20:00|14195.6|14192.6|14196.8|14190.8|14197.4|14193|14195|14190.5|251
1588011900000|2020-04-27 18:25:00|14196.9|14190.9|14195.3|14192.3|14197.4|14192.9|14194.7|14190.2|273
1588012200000|2020-04-27 18:30:00|14195.1|14192.1|14196.7|14190.7|14197.3|14192.7|14195|14190.5|196
1588012500000|2020-04-27 18:35:00|14195.1|14192.1|14197.7|14191.7|14198|14192.5|14194.7|14190.5|298
1588012800000|2020-04-27 18:40:00|14197.8|14191.8|14198.2|14192.2|14198.9|14194|14196.3|14191.2|343
1588013100000|2020-04-27 18:45:00|14198|14192|14197.4|14191.4|14198|14192.9|14194.3|14189.9|267
1588013400000|2020-04-27 18:50:00|14197.5|14191.5|14195.4|14189.4|14197.5|14192.7|14194.4|14189.4|216
1588013700000|2020-04-27 18:55:00|14195.5|14189.5|14192.8|14186.8|14196|14191.6|14192.8|14186.8|379
1588014000000|2020-04-27 19:00:00|14192.7|14186.7|14191.6|14185.6|14192.9|14187.5|14189|14184.8|192
1588014300000|2020-04-27 19:05:00|14191.7|14185.7|14193.5|14187.5|14193.9|14187.9|14191.3|14185.3|180
1588014600000|2020-04-27 19:10:00|14193.4|14187.4|14193.2|14187.2|14193.6|14187.6|14192.8|14186.8|158
1588014900000|2020-04-27 19:15:00|14193.1|14187.1|14195.1|14189.1|14195.5|14189.7|14192.4|14186.7|241
1588015200000|2020-04-27 19:20:00|14195|14189|14195.9|14189.9|14196.1|14190.1|14194.1|14188.1|191
1588015500000|2020-04-27 19:25:00|14196|14190|14195.1|14189.1|14196.6|14190.6|14194.6|14188.6|209
1588015800000|2020-04-27 19:30:00|14194.9|14188.9|14192.5|14186.5|14195|14189|14192.3|14186.3|347
1588016100000|2020-04-27 19:35:00|14192.6|14186.6|14193.2|14187.2|14193.4|14187.4|14191.8|14185.8|210
1588016400000|2020-04-27 19:40:00|14193|14187|14193.5|14187.5|14193.9|14188.9|14191.9|14186.9|179
1588016700000|2020-04-27 19:45:00|14193.1|14187.1|14193.8|14187.8|14195.8|14189.8|14193.1|14187.1|175
1588017000000|2020-04-27 19:50:00|14193.9|14187.9|14191.8|14185.8|14194.1|14188.1|14190.6|14184.6|475
1588017300000|2020-04-27 19:55:00|14192.1|14186.1|14197|14191|14197.8|14191.8|14191.9|14185.9|383
1588017600000|2020-04-27 20:00:00|14197.1|14191.1|14197.2|14191.2|14198.6|14193.5|14194.5|14188.5|264
1588017900000|2020-04-27 20:05:00|14197.8|14191.8|14197.9|14191.9|14198.6|14193.6|14196.3|14191.4|101
1588018200000|2020-04-27 20:10:00|14197.5|14191.5|14197.9|14191.9|14198.6|14193.4|14196.4|14191.3|65
1588018500000|2020-04-27 20:15:00|14197.8|14191.8|14195.8|14189.8|14198.2|14193.4|14195.4|14189.4|183
1588018800000|2020-04-27 20:20:00|14195.9|14189.9|14195.4|14189.4|14196.2|14191.4|14194.1|14188.5|111
1588019100000|2020-04-27 20:25:00|14195.2|14189.2|14195.2|14189.2|14196.2|14190.2|14194.4|14188.4|130
1588019400000|2020-04-27 20:30:00|14195.5|14189.5|14195.4|14189.4|14196.5|14190.5|14194.7|14188.7|147
1588019700000|2020-04-27 20:35:00|14195.2|14189.2|14194.5|14188.5|14195.8|14190.7|14193.7|14188.2|152
1588020000000|2020-04-27 20:40:00|14194.6|14188.6|14194.3|14188.3|14196.2|14190.1|14193.9|14187.4|121
1588020300000|2020-04-27 20:45:00|14194.5|14188.5|14194.6|14188.6|14197.3|14191.3|14194.2|14188.2|278
1588020600000|2020-04-27 20:50:00|14194.9|14188.9|14192.9|14184|14195.7|14189.7|14188.5|14181|277
1588020900000|2020-04-27 20:55:00|14193.6|14181.6|14193.2|14179|14196.6|14186.1|14189.1|14176.3|274
1588021200000|2020-04-27 21:00:00|14194.1|14178.6|14192.7|14179.4|14195|14181.8|14191.9|14176.6|28
1588021500000|2020-04-27 21:05:00|14189.9|14172.9|14196|14179|14198.8|14181.8|14189.5|14172.5|98
1588021800000|2020-04-27 21:10:00|14193.7|14176.7|14193.9|14176.9|14197.4|14181.2|14192.1|14175.1|157
1588022100000|2020-04-27 21:15:00|14196.2|14179.2|14194.3|14177.3|14199.2|14182.2|14191.5|14174.5|106
1588022400000|2020-04-27 21:20:00|14194.6|14177.6|14195.3|14178.3|14197.6|14180.6|14185.4|14172.4|151
1588022700000|2020-04-27 21:25:00|14194.6|14177.6|14196.9|14179.9|14197.3|14183.8|14184.8|14171.2|149
1588023000000|2020-04-27 21:30:00|14195.2|14181.6|14195.6|14178.6|14196.9|14183.4|14193.3|14177.4|146
1588023300000|2020-04-27 21:35:00|14195.8|14178.8|14195|14181.7|14197|14183.7|14192.8|14177.5|128
1588023600000|2020-04-27 21:40:00|14193.3|14183.4|14196.6|14179.6|14196.7|14183.4|14193.3|14176.8|97
1588023900000|2020-04-27 21:45:00|14194.9|14177.9|14194.2|14179.1|14197.4|14181.7|14193.2|14176.9|200
1588024200000|2020-04-27 21:50:00|14193.4|14178.3|14195.4|14178.4|14196.9|14183.4|14193.1|14176.1|146
1588024500000|2020-04-27 21:55:00|14194.9|14177.9|14195.4|14178.6|14196.7|14183.4|14193|14176.7|299
1588024800000|2020-04-27 22:00:00|14195.5|14178.5|14190.2|14177.9|14196.9|14179.9|14188.5|14174.3|237
1588025100000|2020-04-27 22:05:00|14190.3|14178|14189.5|14180.1|14193|14180.5|14188.5|14176|179
1588025400000|2020-04-27 22:10:00|14189.2|14180.5|14190.7|14180.7|14192.9|14180.8|14189|14175.2|109
1588025700000|2020-04-27 22:15:00|14189.7|14180.2|14193.8|14187.7|14196.9|14187.8|14189.2|14179.7|189
1588026000000|2020-04-27 22:20:00|14194|14187.2|14191.4|14184.5|14194.8|14187.5|14190.1|14183.3|301
1588026300000|2020-04-27 22:25:00|14191.3|14184.2|14190.3|14184.3|14192.1|14186.1|14190.1|14182.3|181
1588026600000|2020-04-27 22:30:00|14190.8|14184.8|14193.8|14186.4|14194.6|14188.1|14190|14183.5|209
1588026900000|2020-04-27 22:35:00|14194|14186.3|14195.3|14189|14196.5|14190.4|14191.7|14184.7|396
1588027200000|2020-04-27 22:40:00|14195.6|14189.2|14196.7|14189.8|14197.6|14191.3|14191.3|14184.1|336
1588027500000|2020-04-27 22:45:00|14196.4|14190.2|14197.4|14189.9|14197.8|14191.5|14195.5|14189|187
1588027800000|2020-04-27 22:50:00|14197.3|14190.3|14193.8|14186.6|14198.1|14191.8|14193.4|14186.1|411
1588028100000|2020-04-27 22:55:00|14194.1|14186.4|14192.8|14186.8|14195.7|14189.1|14192.7|14186.1|287
1588028400000|2020-04-27 23:00:00|14192.9|14186.9|14192.1|14186.1|14193.5|14187.4|14191.1|14185.1|148
1588028700000|2020-04-27 23:05:00|14192.2|14186.2|14193.6|14187.6|14195.4|14189.4|14190.7|14185.9|222
1588029000000|2020-04-27 23:10:00|14193.5|14187.5|14195.3|14189.3|14196|14190|14193|14187|208
1588029300000|2020-04-27 23:15:00|14195.2|14189.2|14194.6|14188.6|14196.6|14190.6|14194.5|14188.5|201
1588029600000|2020-04-27 23:20:00|14194.7|14188.7|14196.3|14190.3|14198|14192|14194.6|14188.6|284
1588029900000|2020-04-27 23:25:00|14196.4|14190.4|14205.2|14199.2|14206.8|14200.8|14196.4|14190.4|236
1588030200000|2020-04-27 23:30:00|14205.1|14199.1|14204.8|14198.8|14206|14201.1|14203.3|14198.3|132
1588030500000|2020-04-27 23:35:00|14204.7|14198.7|14203.2|14197.2|14206.3|14200.3|14202.1|14196.1|140
1588030800000|2020-04-27 23:40:00|14203.3|14197.3|14205.9|14199.9|14206.4|14200.4|14201.6|14195.6|414
1588031100000|2020-04-27 23:45:00|14205.8|14199.8|14205.4|14199.4|14206.5|14200.5|14201.8|14195.8|283
1588031400000|2020-04-27 23:50:00|14205.7|14199.7|14205|14199|14207.6|14201.6|14203.1|14197.1|348
1588031700000|2020-04-27 23:55:00|14205.9|14199.9|14204.2|14198.2|14207|14201|14203.7|14197.7|334
1588032000000|2020-04-28 00:00:00|14205.7|14199.7|14202.7|14196.7|14206.8|14201.8|14201.4|14195.4|331
1588032300000|2020-04-28 00:05:00|14202.6|14196.6|14199|14196|14202.9|14197.8|14198.6|14194.2|229
1588032600000|2020-04-28 00:10:00|14199.1|14196.1|14196.6|14193.6|14200.4|14196.4|14196.3|14193.3|203
1588032900000|2020-04-28 00:15:00|14196.5|14193.5|14194.6|14191.6|14196.9|14193.6|14194.2|14190|167
1588033200000|2020-04-28 00:20:00|14194.7|14191.7|14195.4|14192.4|14197.1|14193.3|14194.5|14189.8|157
1588033500000|2020-04-28 00:25:00|14195.3|14192.3|14197.3|14194.3|14198|14195|14195.1|14192.1|229
1588033800000|2020-04-28 00:30:00|14197.4|14194.4|14196.5|14190.5|14199|14196|14195.1|14189.1|199
1588034100000|2020-04-28 00:35:00|14196.4|14190.4|14194.7|14188.7|14198.5|14194.1|14192.3|14186.3|328
1588034400000|2020-04-28 00:40:00|14194.5|14188.5|14195|14189|14195|14190.3|14191.1|14185.5|298
1588034700000|2020-04-28 00:45:00|14195.1|14189.1|14195.9|14189.9|14196|14190|14194.1|14188.1|219
1588035000000|2020-04-28 00:50:00|14195.8|14189.8|14193.6|14187.6|14195.9|14191.7|14192.2|14186.9|308
1588035300000|2020-04-28 00:55:00|14193.9|14187.9|14195.5|14192.5|14197.3|14192.8|14192.1|14187.5|391
1588035600000|2020-04-28 01:00:00|14195.2|14192.2|14195.8|14192.8|14197.3|14193.2|14194.8|14190.2|346
1588035900000|2020-04-28 01:05:00|14195.9|14192.9|14194.6|14191.6|14197.5|14194.5|14193.9|14190.9|307
1588036200000|2020-04-28 01:10:00|14194.4|14191.4|14195.9|14192.9|14197.4|14193.6|14194|14191|289
1588036500000|2020-04-28 01:15:00|14195.8|14192.8|14195.7|14192.7|14197.7|14193.3|14195|14191.1|322
1588036800000|2020-04-28 01:20:00|14195.6|14192.6|14197|14191|14197.3|14193|14194.9|14190.7|228
1588037100000|2020-04-28 01:25:00|14195.6|14192.6|14196.7|14193.7|14198.2|14194|14195.1|14191.2|266
1588037400000|2020-04-28 01:30:00|14196.6|14193.6|14197.9|14194.9|14198|14195|14196.3|14193.3|285
1588037700000|2020-04-28 01:35:00|14197.8|14194.8|14206.5|14200.5|14209.4|14205|14197.4|14194.4|435
1588038000000|2020-04-28 01:40:00|14206.4|14200.4|14214.6|14208.6|14215.1|14209.1|14203.6|14198.9|463
1588038300000|2020-04-28 01:45:00|14214.7|14208.7|14215.1|14212.1|14216.7|14212.1|14213.3|14207.3|356
1588038600000|2020-04-28 01:50:00|14215|14212|14218.2|14215.2|14220.7|14216.4|14214.4|14210.3|361
1588038900000|2020-04-28 01:55:00|14218.1|14215.1|14219.2|14213.2|14220.2|14216.4|14216.6|14211.9|392
1588039200000|2020-04-28 02:00:00|14219|14213|14219.4|14213.4|14220.2|14215.8|14216.7|14211.9|342
1588039500000|2020-04-28 02:05:00|14219.2|14213.2|14216.2|14210.2|14219.3|14214.2|14212.6|14207.3|313
1588039800000|2020-04-28 02:10:00|14216.3|14210.3|14217.3|14211.3|14217.3|14212.4|14212.1|14206.5|489
1588040100000|2020-04-28 02:15:00|14217.2|14211.2|14214.6|14211.6|14218.7|14214.6|14213.9|14210.9|338
1588040400000|2020-04-28 02:20:00|14214.7|14211.7|14219.8|14216.8|14220.4|14216.9|14214.6|14211.6|244
1588040700000|2020-04-28 02:25:00|14219.7|14216.7|14220.4|14217.4|14221.2|14217.4|14218.9|14214.6|302
1588041000000|2020-04-28 02:30:00|14220.2|14217.2|14219.3|14213.3|14220.6|14217.6|14215.7|14209.7|424
1588041300000|2020-04-28 02:35:00|14219.4|14213.4|14214.2|14208.2|14219.6|14213.8|14214.2|14208.2|187
1588041600000|2020-04-28 02:40:00|14214.4|14208.4|14218.2|14212.2|14219.7|14214.4|14214|14208|223
1588041900000|2020-04-28 02:45:00|14216.7|14213.7|14216.5|14213.5|14219|14214.6|14216.3|14212.3|134
1588042200000|2020-04-28 02:50:00|14216.4|14213.4|14217.2|14214.2|14219.8|14215.3|14215.9|14212.3|138
1588042500000|2020-04-28 02:55:00|14217.3|14214.3|14218.7|14212.7|14218.8|14214.4|14216|14211.6|129
1588042800000|2020-04-28 03:00:00|14218.8|14212.8|14218|14215|14219.5|14215.4|14217.4|14212.6|139
1588043100000|2020-04-28 03:05:00|14218.1|14215.1|14219.9|14216.9|14221.3|14216.9|14218|14213.6|136
1588043400000|2020-04-28 03:10:00|14220|14217|14221.8|14215.8|14225.7|14220.7|14218.8|14214.2|199
1588043700000|2020-04-28 03:15:00|14221.6|14215.6|14220.1|14214.1|14221.9|14217.5|14218.1|14213.5|161
1588044000000|2020-04-28 03:20:00|14219.9|14213.9|14218|14215|14221|14216.2|14215.5|14210.9|269
1588044300000|2020-04-28 03:25:00|14217.9|14214.9|14212.1|14209.1|14218.6|14215.1|14212|14207.6|274
1588044600000|2020-04-28 03:30:00|14212.2|14209.2|14209.4|14206.4|14214|14209.3|14209.1|14205|386
1588044900000|2020-04-28 03:35:00|14209.5|14206.5|14209.2|14206.2|14211.8|14207.3|14207.6|14202.9|280
1588045200000|2020-04-28 03:40:00|14209.3|14206.3|14210.3|14204.3|14210.9|14207.4|14207.9|14203.5|272
1588045500000|2020-04-28 03:45:00|14210.4|14204.4|14210.7|14207.7|14212.6|14209.5|14207.9|14201.9|258
1588045800000|2020-04-28 03:50:00|14210.8|14207.8|14213|14210|14215.3|14210.8|14210.7|14207.7|201
1588046100000|2020-04-28 03:55:00|14212.9|14209.9|14213.6|14207.6|14214.2|14210.1|14211.7|14207.5|180
1588046400000|2020-04-28 04:00:00|14213.7|14207.7|14216.3|14210.3|14217.2|14212.7|14212.4|14207.5|369
1588046700000|2020-04-28 04:05:00|14216.2|14210.2|14216.4|14210.4|14218|14213.8|14215.1|14210.2|249
1588047000000|2020-04-28 04:10:00|14216.5|14210.5|14214|14211|14217.9|14213.3|14214|14209.9|246
1588047300000|2020-04-28 04:15:00|14213.9|14210.9|14215.6|14209.6|14216.1|14211.7|14212.1|14207.8|221
1588047600000|2020-04-28 04:20:00|14214.1|14211.1|14215.4|14209.4|14216.4|14211.3|14213|14208.7|254
1588047900000|2020-04-28 04:25:00|14215.3|14209.3|14210.9|14207.9|14215.8|14211.4|14210.7|14206|191
1588048200000|2020-04-28 04:30:00|14210.8|14207.8|14214.4|14211.4|14216.1|14211.8|14210.8|14206.4|447
1588048500000|2020-04-28 04:35:00|14214.3|14211.3|14215.5|14212.5|14217.2|14213|14214.1|14210.1|312
1588048800000|2020-04-28 04:40:00|14215.6|14212.6|14215.2|14212.2|14218|14213.7|14214.5|14210.4|277
1588049100000|2020-04-28 04:45:00|14215.1|14212.1|14214.6|14211.6|14216.9|14212.4|14214.4|14209.9|170
1588049400000|2020-04-28 04:50:00|14214.5|14211.5|14215.8|14212.8|14218|14213.6|14214.5|14210.1|283
1588049700000|2020-04-28 04:55:00|14215.7|14212.7|14214.7|14211.7|14217.6|14213.1|14214.5|14210.1|380
1588050000000|2020-04-28 05:00:00|14214.9|14211.9|14215.6|14212.6|14217.3|14212.9|14214.1|14210|167
1588050300000|2020-04-28 05:05:00|14215.4|14212.4|14214.1|14211.1|14215.9|14212.9|14214.1|14211.1|101
1588050600000|2020-04-28 05:10:00|14214.2|14211.2|14213|14210|14215.6|14211.4|14211.2|14206.9|268
1588050900000|2020-04-28 05:15:00|14213.1|14210.1|14208.3|14205.3|14214.6|14210.3|14207.8|14203.7|255
1588051200000|2020-04-28 05:20:00|14208.4|14205.4|14207.3|14204.3|14211.1|14206.7|14207.1|14204.1|240
1588051500000|2020-04-28 05:25:00|14207.2|14204.2|14206.4|14203.4|14210|14206.5|14205.6|14202.6|223
1588051800000|2020-04-28 05:30:00|14206.3|14203.3|14204.5|14201.5|14207|14203.3|14204.2|14200.3|274
1588052100000|2020-04-28 05:35:00|14204.4|14201.4|14204.3|14201.3|14204.8|14201.8|14200.5|14196.3|299
1588052400000|2020-04-28 05:40:00|14204.4|14201.4|14203.8|14200.8|14205|14202|14203.2|14200.2|177
1588052700000|2020-04-28 05:45:00|14203.9|14200.9|14200.7|14197.7|14203.9|14200.9|14199.1|14195|265
1588053000000|2020-04-28 05:50:00|14200.9|14197.9|14199.8|14193.8|14203.6|14199.3|14198.7|14193.8|253
1588053300000|2020-04-28 05:55:00|14199.2|14193.2|14197.6|14194.6|14200.4|14196.2|14196|14191.6|316
1588053600000|2020-04-28 06:00:00|14199.1|14193.1|14201.6|14198.6|14203.2|14198.6|14197.6|14193.1|271
1588053900000|2020-04-28 06:05:00|14201.5|14198.5|14201.4|14195.4|14205|14200|14200.9|14195|254
1588054200000|2020-04-28 06:10:00|14201.3|14195.3|14200.3|14197.3|14201.9|14197.6|14199.2|14195|206
1588054500000|2020-04-28 06:15:00|14200.2|14197.2|14201.4|14195.4|14202.1|14197.5|14196.8|14192.4|240
1588054800000|2020-04-28 06:20:00|14201.3|14195.3|14204.2|14201.2|14206.2|14201.6|14200.5|14195.3|267
1588055100000|2020-04-28 06:25:00|14205.4|14199.4|14201.2|14198.2|14205.7|14200.3|14201.1|14198|199
1588055400000|2020-04-28 06:30:00|14201.1|14198.1|14203.8|14200.8|14203.9|14200.9|14201.1|14198.1|199
1588055700000|2020-04-28 06:35:00|14203.9|14200.9|14203|14200|14204.2|14201.2|14202.9|14199.9|184
1588056000000|2020-04-28 06:40:00|14203.1|14200.1|14200.8|14197.8|14203.1|14200.1|14199.4|14195.7|228
1588056300000|2020-04-28 06:45:00|14200.9|14197.9|14202.6|14196.6|14202.7|14199|14200.3|14196.1|211
1588056600000|2020-04-28 06:50:00|14202.5|14196.5|14197.4|14194.4|14202.6|14197.9|14197.2|14193|260
1588056900000|2020-04-28 06:55:00|14197|14194|14197.8|14194.8|14199|14196|14196.3|14193.3|198
1588057200000|2020-04-28 07:00:00|14197.7|14194.7|14200|14197|14200.6|14197|14197.5|14194.5|314
1588057500000|2020-04-28 07:05:00|14199.9|14196.9|14195.7|14192.7|14200.7|14197.7|14194.5|14191.5|336
1588057800000|2020-04-28 07:10:00|14195.8|14192.8|14197.1|14194.1|14200.8|14196.2|14195.5|14192.5|298
1588058100000|2020-04-28 07:15:00|14197.4|14194.4|14194.9|14191.9|14200|14195.5|14194.2|14190.8|326
1588058400000|2020-04-28 07:20:00|14195|14192|14189.3|14186.3|14196.6|14192.1|14188.3|14184.6|328
1588058700000|2020-04-28 07:25:00|14189.5|14186.5|14182.8|14179.8|14190.9|14186.5|14180.5|14177.5|409
1588059000000|2020-04-28 07:30:00|14182.9|14179.9|14182.9|14179.9|14186.7|14182.5|14179.8|14175.5|359
1588059300000|2020-04-28 07:35:00|14183|14180|14185.8|14182.8|14188.4|14184.8|14182.9|14179.9|281
1588059600000|2020-04-28 07:40:00|14185.9|14182.9|14182.4|14179.4|14185.9|14182.9|14178.8|14175.2|411
1588059900000|2020-04-28 07:45:00|14182.3|14179.3|14182.8|14179.8|14184.4|14179.9|14180.7|14176.9|249
1588060200000|2020-04-28 07:50:00|14182.9|14179.9|14180|14177|14182.9|14179.9|14179.9|14176.9|315
1588060500000|2020-04-28 07:55:00|14180.1|14177.1|14181.2|14178.2|14181.2|14178.2|14176.3|14173.3|252
1588060800000|2020-04-28 08:00:00|14181.1|14178.1|14181.1|14178.1|14182|14179|14179.9|14176.9|264
1588061100000|2020-04-28 08:05:00|14181|14178|14184.7|14181.7|14186.1|14183.1|14181|14178|249
1588061400000|2020-04-28 08:10:00|14184.8|14181.8|14182.7|14179.7|14184.8|14181.8|14182.2|14179.2|269
1588061700000|2020-04-28 08:15:00|14182.8|14179.8|14179.9|14176.9|14182.9|14179.9|14179.3|14176.2|277
1588062000000|2020-04-28 08:20:00|14179.8|14176.8|14175.5|14172.5|14182.1|14179.1|14174.8|14170.1|355
1588062300000|2020-04-28 08:25:00|14175.4|14172.4|14174|14171|14175.5|14172.5|14169|14163.5|411
1588062600000|2020-04-28 08:30:00|14173.8|14170.8|14172.1|14169.1|14175.2|14171.3|14172|14169|250
1588062900000|2020-04-28 08:35:00|14172|14169|14173.3|14170.3|14174.5|14171.5|14171|14168|244
1588063200000|2020-04-28 08:40:00|14173.1|14170.1|14171.5|14168.5|14174.7|14171.7|14171.4|14168.4|236
1588063500000|2020-04-28 08:45:00|14171.6|14168.6|14170.1|14167.1|14171.6|14168.6|14169.4|14166.4|176
1588063800000|2020-04-28 08:50:00|14170.2|14167.2|14172.6|14169.6|14174.8|14171.4|14170.1|14167.1|263
1588064100000|2020-04-28 08:55:00|14172.7|14169.7|14174.4|14168.4|14175.5|14171.6|14171.9|14167.8|399
1588064400000|2020-04-28 09:00:00|14174.3|14168.3|14170.4|14167.4|14175.8|14171.5|14169.2|14166.2|282
1588064700000|2020-04-28 09:05:00|14170.5|14167.5|14174.4|14171.4|14175.2|14172.2|14170|14166.5|257
1588065000000|2020-04-28 09:10:00|14174.5|14171.5|14174.3|14171.3|14176.3|14173.3|14173.8|14170.8|299
1588065300000|2020-04-28 09:15:00|14174.4|14171.4|14171.6|14168.6|14175.5|14171.5|14171.4|14168.4|328
1588065600000|2020-04-28 09:20:00|14171.7|14168.7|14168.3|14165.3|14172.9|14168.7|14168.3|14165.1|311
1588065900000|2020-04-28 09:25:00|14168.4|14165.4|14166.9|14163.9|14168.9|14165.9|14158.1|14154.9|415
1588066200000|2020-04-28 09:30:00|14166.8|14163.8|14166.8|14163.8|14169.2|14166.2|14165.6|14162.6|322
1588066500000|2020-04-28 09:35:00|14166.7|14163.7|14164.8|14161.8|14166.7|14163.7|14164.4|14160.2|235
1588066800000|2020-04-28 09:40:00|14164.9|14161.9|14163.6|14160.6|14165.1|14162.1|14163.4|14160.4|244
1588067100000|2020-04-28 09:45:00|14163.7|14160.7|14162.7|14159.7|14165.4|14161|14162|14159|280
1588067400000|2020-04-28 09:50:00|14162.8|14159.8|14163|14160|14164.5|14160.3|14161.9|14158.1|275
1588067700000|2020-04-28 09:55:00|14162.9|14159.9|14162.1|14159.1|14163.5|14160.5|14159.7|14156.7|210
1588068000000|2020-04-28 10:00:00|14162.2|14159.2|14162.4|14159.4|14162.5|14159.5|14161.5|14158.5|199
1588068300000|2020-04-28 10:05:00|14162.5|14159.5|14162.6|14159.6|14165.2|14162.2|14162.4|14159.4|261
1588068600000|2020-04-28 10:10:00|14162.7|14159.7|14162.7|14159.7|14163.5|14160.5|14162|14159|192
1588068900000|2020-04-28 10:15:00|14162.6|14159.6|14162.9|14159.9|14163.9|14160.9|14162.3|14159.3|217
1588069200000|2020-04-28 10:20:00|14163|14160|14163.4|14160.4|14164.1|14160.7|14162.2|14157.8|236
1588069500000|2020-04-28 10:25:00|14163.3|14160.3|14162.7|14159.7|14163.8|14160.8|14162.5|14159.5|184
1588069800000|2020-04-28 10:30:00|14162.6|14159.6|14163.7|14160.7|14163.8|14160.8|14162.5|14159.5|195
1588070100000|2020-04-28 10:35:00|14163.6|14160.6|14163.6|14160.6|14164.4|14161.4|14163|14160|235
1588070400000|2020-04-28 10:40:00|14163.5|14160.5|14164.2|14161.2|14164.3|14161.3|14161.9|14158.9|217
1588070700000|2020-04-28 10:45:00|14164.1|14161.1|14167.7|14164.7|14167.9|14164.9|14163.9|14160.9|244
1588071000000|2020-04-28 10:50:00|14167.6|14164.6|14167.4|14164.4|14171.1|14168.1|14167.1|14163.2|223
1588071300000|2020-04-28 10:55:00|14167.3|14164.3|14167.1|14164.1|14169|14164.6|14165.7|14160|365
1588071600000|2020-04-28 11:00:00|14166.9|14163.9|14168.2|14162.2|14169.7|14165.4|14164.9|14161.1|400
1588071900000|2020-04-28 11:05:00|14167.9|14161.9|14168.9|14162.9|14169.7|14163.7|14164.6|14159.3|329
1588072200000|2020-04-28 11:10:00|14169|14163|14162.4|14159.4|14169.6|14164.3|14161.6|14158|286
1588072500000|2020-04-28 11:15:00|14162.3|14159.3|14160.9|14157.9|14162.5|14159.5|14160.6|14157.6|231
1588072800000|2020-04-28 11:20:00|14161|14158|14154.9|14151.9|14161.1|14158.1|14154.2|14150.8|343
1588073100000|2020-04-28 11:25:00|14154.8|14151.8|14153.8|14147.8|14156.8|14152.2|14152.2|14146.3|324
1588073400000|2020-04-28 11:30:00|14153.9|14147.9|14156.5|14153.5|14158.7|14153.8|14152.8|14147.8|225
1588073700000|2020-04-28 11:35:00|14156.4|14153.4|14157.5|14151.5|14158.6|14153.5|14155.3|14150.9|259
1588074000000|2020-04-28 11:40:00|14157.6|14151.6|14162.9|14156.9|14163.1|14158.5|14156.2|14151.4|266
1588074300000|2020-04-28 11:45:00|14162.8|14156.8|14161.1|14155.1|14162.8|14157.6|14159.3|14153.8|256
1588074600000|2020-04-28 11:50:00|14159.8|14156.8|14163.6|14157.6|14163.6|14159.1|14159.7|14155.3|225
1588074900000|2020-04-28 11:55:00|14163.7|14157.7|14159.1|14156.1|14164.2|14158.8|14159|14154.4|299
1588075200000|2020-04-28 12:00:00|14159|14156|14165.3|14159.3|14165.3|14159.3|14158.5|14154.4|408
1588075500000|2020-04-28 12:05:00|14165.2|14159.2|14166.3|14160.3|14167.3|14161.3|14162.3|14156.3|305
1588075800000|2020-04-28 12:10:00|14166|14160|14167.2|14161.2|14168.9|14162.9|14164.7|14158.7|330
1588076100000|2020-04-28 12:15:00|14167.3|14161.3|14174.4|14168.4|14175|14169|14167.2|14161.2|376
1588076400000|2020-04-28 12:20:00|14174.3|14168.3|14173.9|14167.9|14174.6|14170.2|14172.1|14166.8|202
1588076700000|2020-04-28 12:25:00|14173.8|14167.8|14165.5|14159.5|14174|14168|14165.4|14159.4|466
1588077000000|2020-04-28 12:30:00|14165.7|14159.7|14165.3|14159.3|14170.2|14164.2|14162.4|14158.1|364
1588077300000|2020-04-28 12:35:00|14165.6|14159.6|14163.9|14157.9|14165.6|14160.8|14160.9|14154.9|337
1588077600000|2020-04-28 12:40:00|14164|14158|14158.7|14152.7|14164.1|14158.1|14156.5|14150.5|420
1588077900000|2020-04-28 12:45:00|14158.5|14152.5|14159.6|14153.6|14159.7|14154.3|14155.8|14149.8|235
1588078200000|2020-04-28 12:50:00|14159.7|14153.7|14163.7|14160.7|14165.3|14161|14158|14153.2|240
1588078500000|2020-04-28 12:55:00|14163.8|14160.8|14165|14159|14165|14160.8|14160.5|14154.5|342
1588078800000|2020-04-28 13:00:00|14164.9|14158.9|14160.8|14154.8|14165.8|14161.5|14159|14153|367
1588079100000|2020-04-28 13:05:00|14161.1|14155.1|14165.6|14159.6|14165.9|14161.2|14160.2|14154.2|465
1588079400000|2020-04-28 13:10:00|14165.8|14159.8|14169.9|14163.9|14170|14165.6|14163.6|14158.9|496
1588079700000|2020-04-28 13:15:00|14168.5|14165.5|14170.6|14167.6|14172.2|14167.9|14168.2|14164.3|364
1588080000000|2020-04-28 13:20:00|14170.7|14167.7|14167.9|14164.9|14172.4|14167.9|14167.8|14163.4|331
1588080300000|2020-04-28 13:25:00|14168|14165|14170.5|14164.5|14172.1|14167.3|14167.3|14162.7|445
1588080600000|2020-04-28 13:30:00|14170.6|14164.6|14172.7|14166.7|14175.3|14170|14169.9|14163.9|573
1588080900000|2020-04-28 13:35:00|14172.9|14166.9|14173.1|14167.1|14175.7|14169.7|14169.3|14165|483
1588081200000|2020-04-28 13:40:00|14173|14167|14174.3|14171.3|14176.3|14171.3|14171.7|14166.6|368
1588081500000|2020-04-28 13:45:00|14174.1|14171.1|14175.4|14172.4|14177|14173.1|14173.1|14169.2|333
1588081800000|2020-04-28 13:50:00|14175.3|14172.3|14175.9|14172.9|14178.7|14173.7|14174.7|14170.1|353
1588082100000|2020-04-28 13:55:00|14176|14173|14178.7|14172.7|14182.7|14178.3|14176|14171.6|326
1588082400000|2020-04-28 14:00:00|14179.1|14171.4|14176.8|14170.8|14180.4|14174.2|14176|14170.1|424
1588082700000|2020-04-28 14:05:00|14177|14171|14175.9|14169.9|14177.6|14171.6|14173.4|14167.4|564
1588083000000|2020-04-28 14:10:00|14176|14170|14177.6|14171.6|14177.8|14172.4|14174.4|14169.5|228
1588083300000|2020-04-28 14:15:00|14177.5|14171.5|14179.9|14173.9|14180.3|14174.3|14176.2|14170.2|348
1588083600000|2020-04-28 14:20:00|14180|14174|14177.3|14174.3|14181|14177.6|14177.1|14172.7|372
1588083900000|2020-04-28 14:25:00|14177.2|14174.2|14178.4|14172.4|14179.6|14174.4|14174.1|14168.2|341
1588084200000|2020-04-28 14:30:00|14178.5|14172.5|14174.8|14168.8|14178.6|14172.6|14174|14168.8|348
1588084500000|2020-04-28 14:35:00|14174.7|14168.7|14171.4|14165.4|14174.7|14169.5|14169.1|14164.3|329
1588084800000|2020-04-28 14:40:00|14171.3|14165.3|14178.1|14172.1|14178.7|14172.7|14169.5|14164.8|476
1588085100000|2020-04-28 14:45:00|14178.2|14172.2|14173.4|14170.4|14178.6|14174|14171.1|14166|444
1588085400000|2020-04-28 14:50:00|14175.3|14169.3|14176.2|14173.2|14177|14173.7|14172.8|14168.3|395
1588085700000|2020-04-28 14:55:00|14176.3|14173.3|14174.8|14171.8|14182.1|14177.5|14173.8|14169.3|510
1588086000000|2020-04-28 15:00:00|14174.9|14171.9|14177.5|14174.5|14178.9|14174.6|14172.4|14166.5|598
1588086300000|2020-04-28 15:05:00|14177.4|14174.4|14176.6|14170.6|14177.9|14174.9|14173.6|14169.5|291
1588086600000|2020-04-28 15:10:00|14176.5|14170.5|14173.5|14170.5|14177.1|14173.1|14173.2|14170.2|372
1588086900000|2020-04-28 15:15:00|14173.4|14170.4|14175.9|14169.9|14177.3|14173|14173.3|14169.5|309
1588087200000|2020-04-28 15:20:00|14176.1|14170.1|14173.2|14170.2|14176.1|14171.5|14173|14169|313
1588087500000|2020-04-28 15:25:00|14173.3|14170.3|14171.1|14168.1|14173.5|14170.5|14170.8|14166.5|213
1588087800000|2020-04-28 15:30:00|14171.2|14168.2|14172|14169|14173.4|14170.4|14171.1|14168.1|286
1588088100000|2020-04-28 15:35:00|14171.9|14168.9|14167.7|14164.7|14172.3|14169.3|14166.6|14162.6|458
1588088400000|2020-04-28 15:40:00|14167.4|14164.4|14169.3|14166.3|14170.2|14166.7|14166.6|14163.6|321
1588088700000|2020-04-28 15:45:00|14169.4|14166.4|14170.9|14164.9|14173.6|14168.3|14167.4|14164.3|404
1588089000000|2020-04-28 15:50:00|14171.1|14165.1|14171.7|14165.7|14173.1|14167.1|14170.8|14164.8|552
1588089300000|2020-04-28 15:55:00|14171.6|14165.6|14171.8|14165.8|14173.8|14169.1|14169.6|14164.4|479
1588089600000|2020-04-28 16:00:00|14171.5|14165.5|14171|14165|14173.6|14169|14169.3|14164.4|621
1588089900000|2020-04-28 16:05:00|14170.9|14164.9|14171.3|14165.3|14173.1|14169.6|14169.3|14164.8|429
1588090200000|2020-04-28 16:10:00|14171.2|14165.2|14173.1|14167.1|14173.2|14168.4|14169.3|14164.7|533
1588090500000|2020-04-28 16:15:00|14173|14167|14177.6|14171.6|14178.7|14173.5|14171.8|14166.9|569
1588090800000|2020-04-28 16:20:00|14177.3|14171.3|14176.8|14170.8|14177.8|14173.3|14175.1|14170.7|467
1588091100000|2020-04-28 16:25:00|14176.7|14170.7|14175.4|14169.4|14177|14172.4|14173.9|14169|313
1588091400000|2020-04-28 16:30:00|14175.2|14169.2|14171.8|14165.8|14175.8|14170.9|14169.6|14165.2|292
1588091700000|2020-04-28 16:35:00|14171.4|14165.4|14169.9|14166.9|14171.8|14167.3|14169.6|14165.2|112
1588092000000|2020-04-28 16:40:00|14169.8|14166.8|14169.4|14166.4|14172.8|14167.2|14169.3|14165.1|217
1588092300000|2020-04-28 16:45:00|14169.3|14166.3|14169.2|14166.2|14171.9|14167.4|14168.8|14165.2|177
1588092600000|2020-04-28 16:50:00|14169.1|14166.1|14169.9|14163.9|14170.5|14166.3|14168.1|14163.5|165
1588092900000|2020-04-28 16:55:00|14170|14164|14167.9|14161.9|14170.3|14164.3|14167.3|14161.3|202
1588093200000|2020-04-28 17:00:00|14168.1|14162.1|14170.8|14164.8|14171.7|14167.3|14167.8|14161.8|335
1588093500000|2020-04-28 17:05:00|14170.7|14164.7|14170.1|14164.1|14171.1|14165.9|14168.5|14163.8|220
1588093800000|2020-04-28 17:10:00|14170.3|14164.3|14168.6|14165.6|14170.7|14166|14168.6|14164.1|142
1588094100000|2020-04-28 17:15:00|14168.8|14165.8|14169.5|14166.5|14171.5|14167|14168.8|14164.3|241
1588094400000|2020-04-28 17:20:00|14169.4|14166.4|14167.8|14164.8|14171|14166.6|14166.3|14162.8|252
1588094700000|2020-04-28 17:25:00|14167.9|14164.9|14166.4|14160.4|14169.4|14165|14164.9|14160|431
1588095000000|2020-04-28 17:30:00|14166.3|14160.3|14162.8|14159.8|14166.4|14161.7|14162.3|14158|313
1588095300000|2020-04-28 17:35:00|14162.9|14159.9|14163|14160|14163.1|14160.1|14162.1|14159.1|275
1588095600000|2020-04-28 17:40:00|14162.9|14159.9|14163.5|14160.5|14165.9|14161.3|14162.2|14158.5|443
1588095900000|2020-04-28 17:45:00|14163.6|14160.6|14163.5|14160.5|14164.5|14161.5|14163.1|14160.1|405
1588096200000|2020-04-28 17:50:00|14163.4|14160.4|14162.8|14159.8|14164|14161|14161.9|14157.3|409
1588096500000|2020-04-28 17:55:00|14162.7|14159.7|14162.4|14159.4|14162.9|14159.9|14161.9|14158.9|351
1588096800000|2020-04-28 18:00:00|14162.2|14159.2|14161.8|14158.8|14162.6|14159.6|14161.4|14158.4|274
1588097100000|2020-04-28 18:05:00|14161.9|14158.9|14162.2|14159.2|14162.3|14159.3|14161.4|14158.4|184
1588097400000|2020-04-28 18:10:00|14162.1|14159.1|14162.6|14159.6|14163.8|14160.8|14161.7|14158.7|158
1588097700000|2020-04-28 18:15:00|14162.5|14159.5|14162.7|14159.7|14163.1|14160.1|14161.9|14158.9|135
1588098000000|2020-04-28 18:20:00|14162.5|14159.5|14162.5|14159.5|14164.1|14159.7|14161.9|14158.1|160
1588098300000|2020-04-28 18:25:00|14162.4|14159.4|14162.4|14159.4|14164|14160.2|14162.4|14157.9|105
1588098600000|2020-04-28 18:30:00|14162.3|14159.3|14162.6|14159.6|14162.7|14159.7|14162.1|14159.1|130
1588098900000|2020-04-28 18:35:00|14162.5|14159.5|14163|14160|14165|14160.5|14162.5|14158.6|113
1588099200000|2020-04-28 18:40:00|14163.1|14160.1|14166.9|14163.9|14168.2|14164|14162.8|14158.4|135
1588099500000|2020-04-28 18:45:00|14167|14164|14167.7|14164.7|14169.7|14165.5|14166.7|14162.3|161
1588099800000|2020-04-28 18:50:00|14167.8|14164.8|14167.8|14161.8|14168.1|14164.8|14165.2|14159.7|230
1588100100000|2020-04-28 18:55:00|14167.7|14161.7|14164.9|14161.9|14168.8|14163.2|14164.4|14160|288
1588100400000|2020-04-28 19:00:00|14164.8|14161.8|14168.6|14162.6|14169.1|14163.1|14164.6|14159.4|578
1588100700000|2020-04-28 19:05:00|14168.7|14162.7|14168.6|14162.6|14169.2|14164.1|14167.1|14161.9|554
1588101000000|2020-04-28 19:10:00|14168.5|14162.5|14166.9|14160.9|14169|14163|14166.4|14160.4|547
1588101300000|2020-04-28 19:15:00|14166.7|14160.7|14167|14161|14167.5|14162|14165|14160.1|339
1588101600000|2020-04-28 19:20:00|14167.1|14161.1|14168.9|14162.9|14169.3|14163.3|14165.4|14160.8|298
1588101900000|2020-04-28 19:25:00|14169|14163|14166.5|14163.5|14169|14163.8|14166.4|14161.9|177
1588102200000|2020-04-28 19:30:00|14168.1|14162.1|14165.9|14159.9|14168.2|14163.6|14164.2|14159.8|156
1588102500000|2020-04-28 19:35:00|14165.7|14159.7|14166.1|14160.1|14166.4|14161.8|14164.1|14159.7|137
1588102800000|2020-04-28 19:40:00|14166.2|14160.2|14166.3|14160.3|14166.4|14161.9|14164.3|14159.8|150
1588103100000|2020-04-28 19:45:00|14166.2|14160.2|14167.6|14161.6|14167.7|14162.5|14164.6|14160.2|160
1588103400000|2020-04-28 19:50:00|14167.5|14161.5|14168.4|14162.4|14169.1|14163.1|14167.2|14161.2|361
1588103700000|2020-04-28 19:55:00|14168.5|14162.5|14172.4|14166.4|14172.7|14166.7|14168.2|14162.2|249
1588104000000|2020-04-28 20:00:00|14172.5|14166.5|14173.1|14167.1|14173.6|14167.6|14172.2|14166.2|106
1588104300000|2020-04-28 20:05:00|14173.3|14167.3|14172.1|14166.1|14173.5|14168.5|14170.7|14165.9|101
1588104600000|2020-04-28 20:10:00|14170.5|14167.5|14174|14168|14174.2|14168.2|14170.5|14165.9|47
1588104900000|2020-04-28 20:15:00|14174.1|14168.1|14174.4|14168.4|14174.9|14168.9|14173.9|14167.9|74
1588105200000|2020-04-28 20:20:00|14174.5|14168.5|14174.3|14168.3|14174.9|14170.1|14173.1|14167.9|83
1588105500000|2020-04-28 20:25:00|14174.2|14168.2|14173.8|14167.8|14174.5|14169.2|14172.2|14167.2|76
1588105800000|2020-04-28 20:30:00|14173.9|14167.9|14174.2|14168.2|14174.5|14169.2|14172|14166.8|120
1588106100000|2020-04-28 20:35:00|14174|14168|14175.1|14169.1|14176.1|14170.1|14173.4|14167.4|148
1588106400000|2020-04-28 20:40:00|14174.7|14168.7|14175.1|14168.8|14176.2|14170.2|14173.6|14167.6|171
1588106700000|2020-04-28 20:45:00|14175.2|14169.2|14175.2|14169.2|14176.3|14169.7|14173.2|14166.9|146
1588107000000|2020-04-28 20:50:00|14175.1|14169.1|14175|14168.6|14176.3|14169.9|14174.1|14167.5|110
1588107300000|2020-04-28 20:55:00|14175.1|14168|14177.2|14167.5|14178.9|14169.9|14174.7|14165.7|258
1588107600000|2020-04-28 21:00:00|14177.4|14166.3|14176.6|14162.8|14179|14167.2|14174.7|14162.8|47
1588107900000|2020-04-28 21:05:00|14178.3|14161.3|14178.7|14162|14179.1|14162.4|14176.8|14159.8|76
1588108200000|2020-04-28 21:10:00|14178.5|14161.6|14178.8|14161.8|14180.5|14163.5|14174.8|14157.8|82
1588108500000|2020-04-28 21:15:00|14178.5|14161.5|14178.6|14161.6|14178.9|14162.4|14178|14161|69
1588108800000|2020-04-28 21:20:00|14178.4|14161.4|14178.7|14161.7|14178.9|14161.9|14177.6|14160.6|92
1588109100000|2020-04-28 21:25:00|14178.5|14161.5|14177.3|14162.6|14178.9|14164.4|14174.6|14160.7|61
1588109400000|2020-04-28 21:30:00|14177.4|14162.7|14178.5|14161.5|14179|14165|14173.4|14160.9|111
1588109700000|2020-04-28 21:35:00|14178.9|14161.9|14178.1|14161.1|14179|14163.8|14174.9|14160.9|125
1588110000000|2020-04-28 21:40:00|14178.9|14161.9|14178.3|14161.3|14179|14165.4|14173.6|14160.2|172
1588110300000|2020-04-28 21:45:00|14178.6|14161.6|14177.5|14162.7|14179|14165.6|14173.7|14161.2|214
1588110600000|2020-04-28 21:50:00|14177.3|14162.2|14176.6|14162.2|14178.9|14164.4|14174.1|14160.5|161
1588110900000|2020-04-28 21:55:00|14176.4|14161.7|14178|14162.2|14178.9|14165.2|14175.6|14161|139
1588111200000|2020-04-28 22:00:00|14177.8|14161.7|14176.1|14164.4|14178.8|14166.6|14174.2|14161.1|95
1588111500000|2020-04-28 22:05:00|14176.2|14165.1|14175.3|14164.6|14176.7|14166.3|14174.2|14163.4|106
1588111800000|2020-04-28 22:10:00|14175|14165.7|14175.3|14164.3|14177.6|14167|14174.1|14163.4|199
1588112100000|2020-04-28 22:15:00|14175.6|14163.3|14175.7|14168.4|14176.7|14168.6|14170.8|14161.5|235
1588112400000|2020-04-28 22:20:00|14175.3|14168.6|14173.6|14167.6|14176.8|14169.2|14173.3|14165.3|128
1588112700000|2020-04-28 22:25:00|14175.5|14166.4|14174|14166.5|14176.8|14168.5|14173.1|14165.9|148
1588113000000|2020-04-28 22:30:00|14173.1|14167.1|14173.1|14167.1|14175.2|14168.1|14172.3|14164.8|145
1588113300000|2020-04-28 22:35:00|14173.2|14167.2|14175|14168.1|14176.7|14169.2|14172.5|14164.5|363
1588113600000|2020-04-28 22:40:00|14174.9|14168.2|14175.4|14167|14176.4|14169.1|14173.6|14166.2|203
1588113900000|2020-04-28 22:45:00|14175.5|14166.5|14174.5|14166.7|14176.6|14169|14172.8|14165|259
1588114200000|2020-04-28 22:50:00|14174.4|14166.8|14173.4|14166.3|14175.4|14168.3|14171.8|14164.8|211
1588114500000|2020-04-28 22:55:00|14173.5|14166.2|14173.3|14167.3|14174.8|14167.5|14172.1|14165.7|157
1588114800000|2020-04-28 23:00:00|14175.7|14166.7|14175.5|14169.5|14176.8|14170.5|14173.2|14166.7|143
1588115100000|2020-04-28 23:05:00|14175.6|14169.6|14175|14169|14175.7|14169.7|14174.6|14168.6|97
1588115400000|2020-04-28 23:10:00|14175.3|14169.3|14171.8|14165.8|14175.3|14169.3|14171.8|14165.8|85
1588115700000|2020-04-28 23:15:00|14171.5|14165.5|14172.1|14166.1|14172.4|14166.4|14171.4|14165.4|80
1588116000000|2020-04-28 23:20:00|14172|14166|14170.3|14164.3|14172|14166|14169.6|14163.6|99
1588116300000|2020-04-28 23:25:00|14170.2|14164.2|14169.4|14163.4|14170.8|14164.8|14169.3|14163.3|119
1588116600000|2020-04-28 23:30:00|14169.5|14163.5|14169.2|14163.2|14169.6|14163.6|14169|14163|109
1588116900000|2020-04-28 23:35:00|14169.1|14163.1|14169|14163|14169.8|14164.6|14167.5|14162.8|148
1588117200000|2020-04-28 23:40:00|14169.1|14163.1|14169.7|14163.7|14170.5|14164.7|14167|14162.6|252
1588117500000|2020-04-28 23:45:00|14169.9|14163.9|14169.5|14163.5|14170.9|14164.9|14169.3|14163.3|186
1588117800000|2020-04-28 23:50:00|14169.6|14163.6|14169.9|14163.9|14170.9|14164.9|14169.4|14163.4|150
1588118100000|2020-04-28 23:55:00|14169.8|14163.8|14169.2|14163.2|14170|14164|14169|14163|150
1588118400000|2020-04-29 00:00:00|14169|14163|14169.3|14163.3|14169.7|14164.5|14166.7|14162.6|194
1588118700000|2020-04-29 00:05:00|14169|14163|14168.6|14162.6|14169.1|14164.5|14165.5|14161.4|205
1588119000000|2020-04-29 00:10:00|14168.2|14162.2|14166.7|14163.7|14169.7|14164.6|14166.1|14161.8|155
1588119300000|2020-04-29 00:15:00|14166.5|14163.5|14164.8|14161.8|14169.1|14163.7|14164.7|14161.7|228
1588119600000|2020-04-29 00:20:00|14164.7|14161.7|14165.2|14162.2|14165.6|14162.6|14164.7|14161.7|84
1588119900000|2020-04-29 00:25:00|14165.3|14162.3|14165.3|14162.3|14166.6|14163.6|14164.8|14161.8|120
1588120200000|2020-04-29 00:30:00|14165.1|14162.1|14164.8|14161.8|14165.4|14162.4|14164.5|14161.5|102
1588120500000|2020-04-29 00:35:00|14164.9|14161.9|14163.8|14160.8|14165|14162|14163.4|14160.4|90
1588120800000|2020-04-29 00:40:00|14163.7|14160.7|14163.8|14160.8|14164.1|14161.1|14163.2|14160.2|93
1588121100000|2020-04-29 00:45:00|14164|14161|14163.8|14160.8|14164|14161|14163.5|14160.5|89
1588121400000|2020-04-29 00:50:00|14163.7|14160.7|14162.6|14159.6|14163.9|14160.9|14162.2|14159.2|121
1588121700000|2020-04-29 00:55:00|14162.7|14159.7|14162.2|14159.2|14163.7|14160.7|14160.7|14157.5|201
1588122000000|2020-04-29 01:00:00|14161.8|14158.8|14162|14159|14163|14160|14161.6|14158.6|180
1588122300000|2020-04-29 01:05:00|14162.1|14159.1|14162.1|14159.1|14162.7|14159.7|14161.8|14158.8|149
1588122600000|2020-04-29 01:10:00|14162.2|14159.2|14160.8|14157.8|14162.4|14159.4|14160.5|14157.5|162
1588122900000|2020-04-29 01:15:00|14160.9|14157.9|14163.4|14157.4|14163.5|14158.8|14160.8|14156.8|166
1588123200000|2020-04-29 01:20:00|14163.3|14157.3|14160.9|14157.9|14163.3|14158.7|14160.5|14157.2|149
1588123500000|2020-04-29 01:25:00|14160.8|14157.8|14161.5|14158.5|14161.7|14158.7|14160.8|14157.8|120
1588123800000|2020-04-29 01:30:00|14161.6|14158.6|14159.3|14156.3|14163.1|14158.8|14158.3|14155|238
1588124100000|2020-04-29 01:35:00|14159.1|14156.1|14158.8|14155.8|14159.3|14156.3|14157.6|14154.6|174
1588124400000|2020-04-29 01:40:00|14158.7|14155.7|14158.1|14155.1|14158.9|14155.9|14157.6|14154.6|154
1588124700000|2020-04-29 01:45:00|14158.2|14155.2|14159.4|14156.4|14160.2|14157|14158|14154.1|247
1588125000000|2020-04-29 01:50:00|14159.2|14156.2|14158.1|14155.1|14160|14157|14157.6|14154.6|205
1588125300000|2020-04-29 01:55:00|14158|14155|14160.5|14157.5|14161.2|14158.2|14158|14155|307
1588125600000|2020-04-29 02:00:00|14160.6|14157.6|14155.9|14152.9|14161.2|14157.6|14155.4|14150.4|261
1588125900000|2020-04-29 02:05:00|14155.7|14152.7|14153.5|14150.5|14157.2|14152.8|14152.1|14149.1|225
1588126200000|2020-04-29 02:10:00|14153.4|14150.4|14152.7|14149.7|14154.6|14150.8|14151.9|14148.5|141
1588126500000|2020-04-29 02:15:00|14152.6|14149.6|14152.9|14149.9|14154.2|14151.2|14152.6|14149.6|173
1588126800000|2020-04-29 02:20:00|14153|14150|14152.9|14149.9|14154.2|14151.2|14152|14149|166
1588127100000|2020-04-29 02:25:00|14152.8|14149.8|14152.6|14149.6|14153.3|14150.3|14151.8|14148.8|130
1588127400000|2020-04-29 02:30:00|14152.5|14149.5|14152.1|14149.1|14153.1|14150.1|14150.7|14147.7|204
1588127700000|2020-04-29 02:35:00|14152.2|14149.2|14151.6|14148.6|14153.9|14149.7|14151.1|14147|206
1588128000000|2020-04-29 02:40:00|14151.5|14148.5|14154.9|14151.9|14155.2|14152.2|14151.4|14148.4|207
1588128300000|2020-04-29 02:45:00|14155|14152|14156.8|14153.8|14157.1|14154.1|14154.9|14151.9|150
1588128600000|2020-04-29 02:50:00|14156.7|14153.7|14155.7|14152.7|14157.7|14154.1|14154.1|14151.1|213
1588128900000|2020-04-29 02:55:00|14155.9|14152.9|14155|14152|14158.3|14153.2|14154.2|14150.1|201
1588129200000|2020-04-29 03:00:00|14155.1|14152.1|14157.2|14154.2|14158.1|14155.1|14154.7|14151|204
1588129500000|2020-04-29 03:05:00|14157.1|14154.1|14157.6|14154.6|14158|14155|14156.4|14153.4|118
1588129800000|2020-04-29 03:10:00|14157.4|14154.4|14159.5|14156.5|14160.2|14157.2|14156.8|14153.8|159
1588130100000|2020-04-29 03:15:00|14159.6|14156.6|14158.2|14155.2|14160.1|14157.1|14157.8|14154.8|146
1588130400000|2020-04-29 03:20:00|14158.3|14155.3|14158.3|14155.3|14158.7|14155.7|14157|14154|151
1588130700000|2020-04-29 03:25:00|14158.4|14155.4|14159.7|14153.7|14161|14156.7|14158|14153.4|197
1588131000000|2020-04-29 03:30:00|14159.5|14153.5|14158.8|14155.8|14159.7|14155.8|14157.5|14153.3|173
1588131300000|2020-04-29 03:35:00|14158.7|14155.7|14159.7|14156.7|14159.9|14156.9|14158.4|14155.4|140
1588131600000|2020-04-29 03:40:00|14159.6|14156.6|14159.4|14156.4|14160.9|14156.8|14159|14154.6|99
1588131900000|2020-04-29 03:45:00|14159.3|14156.3|14159.5|14153.5|14160.7|14156.6|14158.4|14153|144
1588132200000|2020-04-29 03:50:00|14159.4|14153.4|14154.4|14151.4|14159.6|14155|14153.9|14149.5|168
1588132500000|2020-04-29 03:55:00|14154.5|14151.5|14153.3|14150.3|14154.7|14151.5|14152.5|14148.7|102
1588132800000|2020-04-29 04:00:00|14153.2|14150.2|14154.9|14148.9|14155.2|14151.1|14153|14148.5|118
1588133100000|2020-04-29 04:05:00|14155|14149|14155.8|14149.8|14156.1|14151.3|14153.3|14149|125
1588133400000|2020-04-29 04:10:00|14155.7|14149.7|14154.2|14151.2|14156.2|14151.9|14154.1|14149.6|140
1588133700000|2020-04-29 04:15:00|14155.7|14149.7|14153.3|14150.3|14155.8|14151.2|14152.8|14148.6|110
1588134000000|2020-04-29 04:20:00|14153.4|14150.4|14154.3|14151.3|14155.5|14151.6|14153.1|14148.7|119
1588134300000|2020-04-29 04:25:00|14154.4|14151.4|14156.6|14150.6|14156.6|14152.1|14153.8|14149.3|132
1588134600000|2020-04-29 04:30:00|14156.5|14150.5|14155.5|14152.5|14157.2|14152.8|14154.5|14149.7|223
1588134900000|2020-04-29 04:35:00|14155.3|14152.3|14156.8|14153.8|14157|14154|14154.7|14150.1|160
1588135200000|2020-04-29 04:40:00|14156.6|14153.6|14156|14153|14158.4|14155.4|14155.4|14151.2|215
1588135500000|2020-04-29 04:45:00|14156.1|14153.1|14155.8|14152.8|14158|14153.5|14155.4|14150.9|183
1588135800000|2020-04-29 04:50:00|14155.7|14152.7|14155.3|14152.3|14157.6|14153.1|14153.9|14150.3|203
1588136100000|2020-04-29 04:55:00|14155.4|14152.4|14155.4|14152.4|14157.8|14153.3|14154|14149.8|225
1588136400000|2020-04-29 05:00:00|14155.5|14152.5|14154.2|14151.2|14156.2|14153.2|14154|14151|139
1588136700000|2020-04-29 05:05:00|14154.3|14151.3|14154.7|14151.7|14156.4|14153.4|14153.8|14150.1|193
1588137000000|2020-04-29 05:10:00|14154.6|14151.6|14152.4|14149.4|14154.8|14151.8|14152.4|14149.4|147
1588137300000|2020-04-29 05:15:00|14152.5|14149.5|14151.4|14148.4|14152.5|14149.5|14150.9|14147.9|165
1588137600000|2020-04-29 05:20:00|14151.5|14148.5|14151.3|14148.3|14151.8|14148.8|14150.8|14147.8|180
1588137900000|2020-04-29 05:25:00|14151.2|14148.2|14151.1|14148.1|14151.3|14148.3|14148.4|14144.5|244
1588138200000|2020-04-29 05:30:00|14151.2|14148.2|14150|14147|14151.8|14148.8|14149.9|14146.9|170
1588138500000|2020-04-29 05:35:00|14150.2|14147.2|14145.9|14142.9|14150.2|14147.2|14144.1|14139.3|414
1588138800000|2020-04-29 05:40:00|14145.8|14142.8|14142.6|14139.6|14146.3|14143.3|14142.4|14139.4|225
1588139100000|2020-04-29 05:45:00|14142.7|14139.7|14140.1|14137.1|14143.4|14140.4|14137.6|14133.6|302
1588139400000|2020-04-29 05:50:00|14140.2|14137.2|14140.1|14137.1|14140.4|14137.4|14139.1|14136.1|135
1588139700000|2020-04-29 05:55:00|14140.2|14137.2|14140|14137|14141|14138|14139.3|14136.3|179
1588140000000|2020-04-29 06:00:00|14140.1|14137.1|14140.6|14137.6|14142.1|14139.1|14138.7|14135.7|351
1588140300000|2020-04-29 06:05:00|14140.5|14137.5|14142.7|14139.7|14143.7|14140.7|14140.3|14137.3|232
1588140600000|2020-04-29 06:10:00|14142.6|14139.6|14142.8|14139.8|14145.2|14142.2|14141.3|14138.3|335
1588140900000|2020-04-29 06:15:00|14142.9|14139.9|14143.2|14140.2|14147.1|14142.7|14142.7|14139.7|214
1588141200000|2020-04-29 06:20:00|14143.3|14140.3|14145.6|14142.6|14146.1|14142.9|14143.2|14139.5|257
1588141500000|2020-04-29 06:25:00|14145.5|14142.5|14144.1|14141.1|14146.6|14143.3|14143.3|14140.3|266
1588141800000|2020-04-29 06:30:00|14144.2|14141.2|14143.5|14140.5|14144.9|14141.9|14141|14138|265
1588142100000|2020-04-29 06:35:00|14143.4|14140.4|14146.4|14143.4|14146.7|14143.7|14143.2|14140.2|194
1588142400000|2020-04-29 06:40:00|14146.5|14143.5|14145.6|14142.6|14146.5|14143.5|14143.4|14139.7|230
1588142700000|2020-04-29 06:45:00|14145.5|14142.5|14141.1|14138.1|14145.6|14142.6|14140.6|14137.6|252
1588143000000|2020-04-29 06:50:00|14141.2|14138.2|14141|14138|14141.2|14138.2|14138.5|14135.5|200
1588143300000|2020-04-29 06:55:00|14141.1|14138.1|14140.7|14137.7|14144.4|14141.4|14140.3|14137.3|185
1588143600000|2020-04-29 07:00:00|14140.8|14137.8|14138.9|14135.9|14145.5|14141.1|14138.7|14135.7|366
1588143900000|2020-04-29 07:05:00|14138.8|14135.8|14139.8|14136.8|14140|14137|14137.7|14134.7|271
1588144200000|2020-04-29 07:10:00|14139.7|14136.7|14138.2|14135.2|14140.1|14137.1|14137.6|14134.6|220
1588144500000|2020-04-29 07:15:00|14138.1|14135.1|14138.3|14135.3|14139.9|14136.9|14137.7|14134.7|267
1588144800000|2020-04-29 07:20:00|14138.4|14135.4|14137.1|14134.1|14141.6|14138.6|14136.9|14133.9|274
1588145100000|2020-04-29 07:25:00|14137.2|14134.2|14137.1|14134.1|14138|14135|14136.7|14133.7|215
1588145400000|2020-04-29 07:30:00|14136.9|14133.9|14137.7|14134.7|14140.1|14137.1|14136.6|14133.6|240
1588145700000|2020-04-29 07:35:00|14137.9|14134.9|14141|14138|14141.1|14138.1|14136.9|14133.9|203
1588146000000|2020-04-29 07:40:00|14141.1|14138.1|14138.9|14135.9|14142.4|14139.4|14138.3|14135.3|231
1588146300000|2020-04-29 07:45:00|14139|14136|14139.7|14136.7|14140.9|14137.9|14137.8|14134.8|212
1588146600000|2020-04-29 07:50:00|14139.8|14136.8|14139.2|14136.2|14143.2|14140.2|14138.9|14135.9|272
1588146900000|2020-04-29 07:55:00|14139.4|14136.4|14137.7|14134.7|14139.4|14136.4|14137.4|14134.4|185
1588147200000|2020-04-29 08:00:00|14137.8|14134.8|14139.2|14136.2|14140.9|14137.9|14137.3|14134.3|341
1588147500000|2020-04-29 08:05:00|14139.1|14136.1|14140.6|14137.6|14143.1|14140.1|14138.7|14134.9|307
1588147800000|2020-04-29 08:10:00|14140.7|14137.7|14141.1|14138.1|14142.1|14139.1|14140.1|14137.1|251
1588148100000|2020-04-29 08:15:00|14141.2|14138.2|14139.8|14136.8|14141.4|14138.4|14139.7|14136.7|154
1588148400000|2020-04-29 08:20:00|14139.7|14136.7|14141.5|14138.5|14143|14138.5|14139.6|14136.6|169
1588148700000|2020-04-29 08:25:00|14141.4|14138.4|14139.3|14136.3|14142.4|14139.4|14138.7|14135.7|219
1588149000000|2020-04-29 08:30:00|14139.4|14136.4|14134.5|14131.5|14140.4|14136.7|14133.7|14129.4|246
1588149300000|2020-04-29 08:35:00|14134.7|14131.7|14138.9|14135.9|14139|14136|14133.6|14129.7|277
1588149600000|2020-04-29 08:40:00|14138.8|14135.8|14137.2|14134.2|14139.7|14136|14136.6|14132|263
1588149900000|2020-04-29 08:45:00|14137.3|14134.3|14140|14137|14140.7|14137.7|14137|14133.5|240
1588150200000|2020-04-29 08:50:00|14140.2|14137.2|14140.6|14137.6|14143.2|14139.6|14139.5|14135.5|280
1588150500000|2020-04-29 08:55:00|14140.7|14137.7|14142.7|14139.7|14144.1|14140|14137.9|14134.9|200
1588150800000|2020-04-29 09:00:00|14142.6|14139.6|14142.5|14139.5|14142.8|14139.8|14140.1|14137.1|231
1588151100000|2020-04-29 09:05:00|14142.7|14139.7|14141.1|14138.1|14142.8|14139.8|14140.8|14137.8|146
1588151400000|2020-04-29 09:10:00|14141.2|14138.2|14140.5|14137.5|14141.2|14138.2|14139.9|14136.9|109
1588151700000|2020-04-29 09:15:00|14140.6|14137.6|14140.8|14137.8|14141.4|14138.4|14139.8|14136.8|159
1588152000000|2020-04-29 09:20:00|14140.7|14137.7|14138.5|14135.5|14141.1|14138.1|14137.8|14134.8|193
1588152300000|2020-04-29 09:25:00|14138.4|14135.4|14138.2|14135.2|14138.8|14135.8|14135.7|14132.7|171
1588152600000|2020-04-29 09:30:00|14138|14135|14141|14138|14141.1|14138.1|14137.9|14134.9|187
1588152900000|2020-04-29 09:35:00|14141.1|14138.1|14143.4|14140.4|14145.3|14142|14141|14138|232
1588153200000|2020-04-29 09:40:00|14143.5|14140.5|14145.2|14142.2|14147.8|14142.5|14143|14139.9|237
1588153500000|2020-04-29 09:45:00|14145.1|14142.1|14142|14139|14146.9|14142.8|14141.3|14137.5|207
1588153800000|2020-04-29 09:50:00|14141.9|14138.9|14144.3|14141.3|14147.1|14142.9|14141.8|14138.8|200
1588154100000|2020-04-29 09:55:00|14144.4|14141.4|14144.7|14141.7|14145.3|14142.3|14141.7|14138.7|148
1588154400000|2020-04-29 10:00:00|14144.9|14141.9|14150.4|14147.4|14152.2|14147.6|14144.8|14141.8|216
1588154700000|2020-04-29 10:05:00|14150.5|14147.5|14147.6|14144.6|14151.7|14147.7|14147.5|14143.7|266
1588155000000|2020-04-29 10:10:00|14147.7|14144.7|14148.5|14145.5|14148.9|14145.8|14147.2|14142.9|184
1588155300000|2020-04-29 10:15:00|14148.6|14145.6|14149.6|14143.6|14150|14145.8|14146.5|14142.3|179
1588155600000|2020-04-29 10:20:00|14149.5|14143.5|14146.8|14143.8|14149.5|14145.3|14145.9|14142.3|159
1588155900000|2020-04-29 10:25:00|14146.7|14143.7|14147.3|14144.3|14147.7|14144.7|14146.2|14143.2|118
1588156200000|2020-04-29 10:30:00|14147.2|14144.2|14149.5|14146.5|14150.8|14146.6|14146.7|14143.7|130
1588156500000|2020-04-29 10:35:00|14149.4|14146.4|14149.2|14146.2|14151.4|14146.9|14149|14144.8|126
1588156800000|2020-04-29 10:40:00|14149.3|14146.3|14150.4|14144.4|14151.1|14146.7|14148.6|14143.9|187
1588157100000|2020-04-29 10:45:00|14150.6|14144.6|14144.6|14141.6|14150.7|14146.2|14144.3|14139.6|199
1588157400000|2020-04-29 10:50:00|14144.5|14141.5|14146.5|14143.5|14147.2|14143.6|14144.5|14140.4|124
1588157700000|2020-04-29 10:55:00|14145.9|14142.9|14148.7|14145.7|14149.7|14146.1|14145.6|14141|137
1588158000000|2020-04-29 11:00:00|14148.4|14145.4|14149.3|14146.3|14150.6|14146.9|14148.3|14143.9|210
1588158300000|2020-04-29 11:05:00|14149.2|14146.2|14150.5|14147.5|14152.5|14148.6|14149.1|14145.5|161
1588158600000|2020-04-29 11:10:00|14150.6|14147.6|14148.7|14145.7|14150.7|14147.7|14146.5|14143.5|171
1588158900000|2020-04-29 11:15:00|14149|14146|14147|14141|14149.2|14146|14144.8|14140.3|307
1588159200000|2020-04-29 11:20:00|14145.6|14142.6|14146.2|14143.2|14148|14143.7|14144.5|14139.9|416
1588159500000|2020-04-29 11:25:00|14145.9|14142.9|14145.3|14142.3|14148|14143.5|14144.1|14139.2|306
1588159800000|2020-04-29 11:30:00|14145.2|14142.2|14145.2|14142.2|14147.2|14142.9|14142.4|14138.1|247
1588160100000|2020-04-29 11:35:00|14145.1|14142.1|14146.4|14143.4|14148.1|14145.1|14144.2|14139.7|235
1588160400000|2020-04-29 11:40:00|14146.5|14143.5|14146|14143|14146.7|14143.7|14145.9|14142.9|130
1588160700000|2020-04-29 11:45:00|14145.9|14142.9|14147.6|14144.6|14147.6|14144.6|14144.3|14141.3|179
1588161000000|2020-04-29 11:50:00|14147.5|14144.5|14150|14147|14150.1|14147.1|14147.1|14144.1|222
1588161300000|2020-04-29 11:55:00|14149.9|14146.9|14150.6|14147.6|14152.3|14148.1|14149.9|14145.9|137
1588161600000|2020-04-29 12:00:00|14150.7|14147.7|14153.1|14150.1|14153.9|14150.9|14149.9|14145.5|193
1588161900000|2020-04-29 12:05:00|14153.2|14150.2|14153.8|14150.8|14153.8|14150.8|14151.6|14147.2|193
1588162200000|2020-04-29 12:10:00|14154.1|14151.1|14153.3|14150.3|14155.2|14151.9|14153.2|14149.2|187
1588162500000|2020-04-29 12:15:00|14153.4|14150.4|14151.2|14148.2|14154.2|14151.2|14150.9|14147.9|267
1588162800000|2020-04-29 12:20:00|14151.1|14148.1|14149.7|14146.7|14152|14149|14148.3|14145.3|245
1588163100000|2020-04-29 12:25:00|14149.6|14146.6|14149.8|14143.8|14150.6|14146.6|14148.3|14143|209
1588163400000|2020-04-29 12:30:00|14149.7|14143.7|14142.6|14139.6|14149.8|14143.8|14138|14133.1|514
1588163700000|2020-04-29 12:35:00|14142.7|14139.7|14142.1|14139.1|14142.8|14139.8|14138.5|14135.5|347
1588164000000|2020-04-29 12:40:00|14142|14139|14140.8|14137.8|14142.1|14139.1|14137.6|14133.5|389
1588164300000|2020-04-29 12:45:00|14140.9|14137.9|14142.5|14136.5|14145.1|14141|14139.4|14134.9|433
1588164600000|2020-04-29 12:50:00|14142.4|14136.4|14142.1|14139.1|14144.4|14140.1|14140.5|14136|339
1588164900000|2020-04-29 12:55:00|14142.2|14139.2|14137|14134|14144|14139.8|14136.8|14133.8|372
1588165200000|2020-04-29 13:00:00|14136.9|14133.9|14136.6|14133.6|14140.2|14135.9|14134.4|14130.4|404
1588165500000|2020-04-29 13:05:00|14136.5|14133.5|14134.2|14131.2|14138.5|14134.1|14134|14130|294
1588165800000|2020-04-29 13:10:00|14134.3|14131.3|14138.5|14135.5|14141.9|14138.8|14134.2|14130.3|295
1588166100000|2020-04-29 13:15:00|14138.6|14135.6|14141.8|14135.8|14142.6|14138.2|14138.4|14134.4|420
1588166400000|2020-04-29 13:20:00|14141.7|14135.7|14135.6|14132.6|14142.6|14137.6|14135.3|14130.6|448
1588166700000|2020-04-29 13:25:00|14135.5|14132.5|14137.7|14134.7|14138.1|14134.7|14134.3|14130.8|343
1588167000000|2020-04-29 13:30:00|14137.8|14134.8|14135.7|14132.7|14140.4|14136.9|14135.3|14131|309
1588167300000|2020-04-29 13:35:00|14135.8|14132.8|14135.2|14132.2|14138.4|14134|14134.6|14130.2|291
1588167600000|2020-04-29 13:40:00|14135.3|14132.3|14134|14131|14138.7|14134.4|14133.8|14129.7|234
1588167900000|2020-04-29 13:45:00|14133.9|14130.9|14132|14129|14135.6|14131.2|14131.6|14127.7|259
1588168200000|2020-04-29 13:50:00|14131.9|14128.9|14130.7|14127.7|14132.6|14129.6|14130.5|14126|202
1588168500000|2020-04-29 13:55:00|14130.6|14127.6|14129.7|14126.7|14130.7|14127.7|14129.2|14126.2|180
1588168800000|2020-04-29 14:00:00|14129.6|14126.6|14132|14129|14133|14129.1|14129.4|14125.2|220
1588169100000|2020-04-29 14:05:00|14131.9|14128.9|14131|14128|14132.9|14129.5|14130.8|14126.6|187
1588169400000|2020-04-29 14:10:00|14131.1|14128.1|14133.6|14130.6|14133.7|14130.7|14130.5|14127.5|187
1588169700000|2020-04-29 14:15:00|14133.5|14130.5|14134.8|14131.8|14135.7|14132.7|14131.8|14128.8|265
1588170000000|2020-04-29 14:20:00|14134.9|14131.9|14133|14130|14136.7|14132.7|14132.8|14129.6|313
1588170300000|2020-04-29 14:25:00|14133.1|14130.1|14133.6|14127.6|14134.5|14130.3|14131.1|14127.3|232
1588170600000|2020-04-29 14:30:00|14133.5|14127.5|14133.3|14130.3|14133.6|14130.4|14131.4|14127.4|153
1588170900000|2020-04-29 14:35:00|14133.4|14130.4|14132.8|14129.8|14133.4|14130.4|14132.4|14129.4|164
1588171200000|2020-04-29 14:40:00|14132.9|14129.9|14133.4|14130.4|14134.4|14130.8|14132|14128.3|179
1588171500000|2020-04-29 14:45:00|14133.3|14130.3|14132.8|14129.8|14134|14131|14132.1|14129.1|229
1588171800000|2020-04-29 14:50:00|14132.9|14129.9|14129.9|14126.9|14133|14130|14128.7|14125.7|243
1588172100000|2020-04-29 14:55:00|14130|14127|14130.1|14127.1|14131.7|14127.8|14128.5|14125.5|226
1588172400000|2020-04-29 15:00:00|14129.9|14126.9|14129.7|14126.7|14133.5|14129.7|14129.1|14124.6|315
1588172700000|2020-04-29 15:05:00|14129.8|14126.8|14127.7|14124.7|14131.9|14127.2|14127.5|14124.5|221
1588173000000|2020-04-29 15:10:00|14127.8|14124.8|14127.1|14124.1|14128.9|14125.9|14127.1|14124.1|156
1588173300000|2020-04-29 15:15:00|14127|14124|14127.6|14124.6|14129.5|14125|14126.2|14122.8|304
1588173600000|2020-04-29 15:20:00|14127.5|14124.5|14126.8|14123.8|14129.5|14125.1|14125.7|14122.7|259
1588173900000|2020-04-29 15:25:00|14126.6|14123.6|14127.8|14124.8|14128|14125|14126.6|14123.6|207
1588174200000|2020-04-29 15:30:00|14127.9|14124.9|14129.1|14126.1|14129.5|14126.5|14127.8|14124.8|165
1588174500000|2020-04-29 15:35:00|14129|14126|14128.8|14125.8|14130.3|14126.6|14128.6|14123.6|205
1588174800000|2020-04-29 15:40:00|14128.9|14125.9|14129.2|14126.2|14129.5|14126.5|14128.8|14125.8|248
1588175100000|2020-04-29 15:45:00|14129.1|14126.1|14129.5|14126.5|14129.6|14126.6|14128.8|14125.8|190
1588175400000|2020-04-29 15:50:00|14129.6|14126.6|14128.9|14125.9|14129.8|14126.8|14128.6|14125.6|176
1588175700000|2020-04-29 15:55:00|14129|14126|14129.3|14123.3|14129.4|14126|14127|14122.5|237
1588176000000|2020-04-29 16:00:00|14129.4|14123.4|14126.8|14123.8|14130.1|14125.6|14126.8|14122.5|299
1588176300000|2020-04-29 16:05:00|14126.9|14123.9|14127.6|14124.6|14127.7|14124.7|14126.6|14123.6|259
1588176600000|2020-04-29 16:10:00|14127.5|14124.5|14129.1|14126.1|14130.7|14126.3|14127.1|14122.8|258
1588176900000|2020-04-29 16:15:00|14129.2|14126.2|14130.5|14124.5|14130.7|14126.2|14128.4|14124.1|251
1588177200000|2020-04-29 16:20:00|14130.7|14124.7|14127.2|14124.2|14131.1|14126.7|14126.9|14122.5|213
1588177500000|2020-04-29 16:25:00|14127.1|14124.1|14127.1|14124.1|14129|14124.5|14126.8|14122.2|175
1588177800000|2020-04-29 16:30:00|14127|14124|14128.4|14122.4|14129.1|14124.7|14126.3|14122.2|182
1588178100000|2020-04-29 16:35:00|14128.5|14122.5|14125.8|14122.8|14128.7|14123.9|14125.3|14121.2|208
1588178400000|2020-04-29 16:40:00|14125.7|14122.7|14125.7|14122.7|14128.1|14123.6|14125.5|14121.8|122
1588178700000|2020-04-29 16:45:00|14125.4|14122.4|14126.2|14123.2|14128.2|14124.5|14125.3|14122|202
1588179000000|2020-04-29 16:50:00|14126.1|14123.1|14125.9|14122.9|14128.2|14123.9|14125.5|14121.6|210
1588179300000|2020-04-29 16:55:00|14126|14123|14126.9|14123.9|14129.1|14124.6|14125.5|14122.1|258
1588179600000|2020-04-29 17:00:00|14126.8|14123.8|14126.1|14123.1|14127.2|14124.2|14125.6|14122.6|376
1588179900000|2020-04-29 17:05:00|14126.2|14123.2|14125.2|14122.2|14126.4|14123.4|14124.7|14121.7|300
1588180200000|2020-04-29 17:10:00|14125.1|14122.1|14125.4|14122.4|14125.8|14122.8|14125|14122|157
1588180500000|2020-04-29 17:15:00|14125.5|14122.5|14124.9|14121.9|14125.6|14122.6|14124.5|14121.5|170
1588180800000|2020-04-29 17:20:00|14124.8|14121.8|14124.7|14121.7|14125.5|14122.5|14124.7|14121.7|245
1588181100000|2020-04-29 17:25:00|14124.8|14121.8|14123.8|14120.8|14124.9|14121.9|14123.6|14120.6|120
1588181400000|2020-04-29 17:30:00|14123.7|14120.7|14124.6|14121.6|14126|14122.2|14123.6|14119.6|131
1588181700000|2020-04-29 17:35:00|14124.5|14121.5|14126.6|14120.6|14126.9|14121.9|14124|14119.6|130
1588182000000|2020-04-29 17:40:00|14126.5|14120.5|14127|14124|14128.5|14124.7|14125.7|14119.9|166
1588182300000|2020-04-29 17:45:00|14127.1|14124.1|14128.1|14122.1|14128.4|14124.2|14126|14121.5|140
1588182600000|2020-04-29 17:50:00|14128.2|14122.2|14127.7|14121.7|14128.3|14123.7|14126.4|14121.4|92
1588182900000|2020-04-29 17:55:00|14127.8|14121.8|14132.3|14120.3|14132.3|14122.5|14125.9|14118.9|198
1588183200000|2020-04-29 18:00:00|14131.6|14120.7|14125.9|14119.9|14131.6|14122.1|14121.6|14118.2|329
1588183500000|2020-04-29 18:05:00|14125.8|14119.8|14124.3|14121.3|14126.9|14121.3|14124|14119.3|138
1588183800000|2020-04-29 18:10:00|14124.4|14121.4|14121.5|14115.5|14125.8|14121.4|14121.4|14115.4|320
1588184100000|2020-04-29 18:15:00|14121.7|14115.7|14121.8|14115.8|14123.4|14118.9|14119.1|14113.1|392
1588184400000|2020-04-29 18:20:00|14121.7|14115.7|14120.1|14114.1|14122.3|14116.8|14118.4|14113.9|283
1588184700000|2020-04-29 18:25:00|14120.2|14114.2|14118|14115|14120.9|14115.6|14117.5|14113.9|241
1588185000000|2020-04-29 18:30:00|14118.1|14115.1|14121.2|14115.2|14121.3|14116.5|14117.5|14113.6|295
1588185300000|2020-04-29 18:35:00|14121.1|14115.1|14117.6|14114.6|14121.4|14116.3|14116.6|14112.6|349
1588185600000|2020-04-29 18:40:00|14117.7|14114.7|14115.8|14112.8|14120.3|14115.9|14115.5|14112.5|306
1588185900000|2020-04-29 18:45:00|14115.6|14112.6|14118.5|14112.5|14118.9|14115|14115.6|14111.8|369
1588186200000|2020-04-29 18:50:00|14118.7|14112.7|14120.1|14117.1|14120.3|14117.3|14116.3|14111.9|358
1588186500000|2020-04-29 18:55:00|14120|14117|14118.1|14115.1|14122.9|14118.2|14117.5|14112.8|455
1588186800000|2020-04-29 19:00:00|14118|14115|14116.4|14113.4|14121.9|14117.1|14116.1|14111.9|407
1588187100000|2020-04-29 19:05:00|14116.5|14113.5|14118|14112|14119.4|14114.7|14116.3|14111.5|286
1588187400000|2020-04-29 19:10:00|14117.8|14111.8|14119.7|14113.7|14120.2|14114.8|14116.4|14111.6|323
1588187700000|2020-04-29 19:15:00|14119.4|14113.4|14120.4|14114.4|14122|14117.5|14119.2|14113.2|456
1588188000000|2020-04-29 19:20:00|14120.5|14114.5|14119.9|14113.9|14121.1|14115.3|14117.8|14113.1|394
1588188300000|2020-04-29 19:25:00|14119.8|14113.8|14118.6|14112.6|14120|14115.2|14116.8|14112.2|394
1588188600000|2020-04-29 19:30:00|14119|14113|14118.1|14112.1|14119.5|14113.5|14117.6|14111.6|368
1588188900000|2020-04-29 19:35:00|14118.2|14112.2|14117.3|14111.3|14118.3|14113.6|14115.5|14110.9|310
1588189200000|2020-04-29 19:40:00|14115.7|14112.7|14117.5|14111.5|14118|14113.2|14115|14110.6|265
1588189500000|2020-04-29 19:45:00|14117.3|14111.3|14117.1|14111.1|14118.1|14113.4|14116|14110.9|238
1588189800000|2020-04-29 19:50:00|14117.2|14111.2|14115.6|14112.6|14118.2|14113.5|14115.3|14110.3|241
1588190100000|2020-04-29 19:55:00|14115.5|14112.5|14115.5|14112.5|14117.1|14113.2|14114.8|14110.5|194
1588190400000|2020-04-29 20:00:00|14115.2|14112.2|14116.1|14113.1|14117.9|14113.4|14115.2|14110.6|154
1588190700000|2020-04-29 20:05:00|14115.7|14112.7|14117.6|14111.6|14118.2|14113.6|14115.3|14110.7|122
1588191000000|2020-04-29 20:10:00|14117.5|14111.5|14117.3|14111.3|14117.5|14112.9|14115.5|14110.9|78
1588191300000|2020-04-29 20:15:00|14117.4|14111.4|14116.5|14113.5|14118.1|14113.9|14115.6|14111.2|125
1588191600000|2020-04-29 20:20:00|14116.4|14113.4|14117.6|14111.6|14118|14113.6|14116|14111.1|105
1588191900000|2020-04-29 20:25:00|14116.1|14113.1|14115.9|14112.9|14117.9|14113.3|14115.9|14111.2|78
1588192200000|2020-04-29 20:30:00|14115.8|14112.8|14116.8|14110.8|14117.7|14113.3|14115|14110|134
1588192500000|2020-04-29 20:35:00|14116.9|14110.9|14115.7|14112.7|14117.5|14112.9|14114.7|14110.1|123
1588192800000|2020-04-29 20:40:00|14115.6|14112.6|14116.4|14110.4|14117.3|14112.7|14115.1|14110.2|98
1588193100000|2020-04-29 20:45:00|14116.5|14110.5|14116.1|14110.1|14117.1|14112.4|14114.9|14109.6|189
1588193400000|2020-04-29 20:50:00|14116.4|14110.4|14116|14110|14116.8|14112.3|14114.5|14109.1|121
1588193700000|2020-04-29 20:55:00|14115.8|14109.8|14123.2|14110.6|14123.6|14112.1|14114.5|14108.5|204
1588194000000|2020-04-29 21:00:00|14125.3|14112.7|14130|14115|14132.9|14119.7|14124.6|14111.7|56
1588194300000|2020-04-29 21:05:00|14133|14116|14131.2|14114.2|14134.5|14117.8|14128.2|14111.7|131
1588194600000|2020-04-29 21:10:00|14131.1|14114.1|14131.9|14114.9|14135.4|14118.4|14128.7|14113|152
1588194900000|2020-04-29 21:15:00|14128.7|14115.6|14133.7|14116.7|14134.9|14120.2|14128.7|14111.9|183
1588195200000|2020-04-29 21:20:00|14133.4|14116.4|14132.2|14115.2|14134.8|14117.8|14128.7|14114.6|134
1588195500000|2020-04-29 21:25:00|14132.5|14115.5|14130.6|14113.6|14132.6|14117.2|14128.7|14111.7|132
1588195800000|2020-04-29 21:30:00|14129.2|14112.2|14129.4|14112.4|14131.3|14115.1|14126|14110.8|190
1588196100000|2020-04-29 21:35:00|14129.5|14112.5|14128.7|14111.7|14130.9|14115.2|14126.9|14111|192
1588196400000|2020-04-29 21:40:00|14128.9|14111.9|14128.3|14111.3|14130.2|14115.2|14127.1|14110.8|171
1588196700000|2020-04-29 21:45:00|14126|14110.2|14128.5|14111.5|14130.3|14114.4|14119.5|14109.7|292
1588197000000|2020-04-29 21:50:00|14128.9|14111.9|14129|14112|14130.9|14114.2|14124.6|14110.5|135
1588197300000|2020-04-29 21:55:00|14129.3|14112.3|14130.7|14113.7|14131.7|14114.7|14125.8|14110.7|183
1588197600000|2020-04-29 22:00:00|14130.4|14113.5|14120.3|14113.2|14131.3|14114.3|14120.1|14107.5|304
1588197900000|2020-04-29 22:05:00|14120.6|14113.4|14124.7|14109|14125.6|14113.9|14119.9|14109|134
1588198200000|2020-04-29 22:10:00|14123.3|14110.4|14121.1|14113.4|14123.8|14114.2|14120|14108.6|199
1588198500000|2020-04-29 22:15:00|14120.9|14113.3|14121|14112.4|14123.3|14113.8|14120.3|14109.7|115
1588198800000|2020-04-29 22:20:00|14120.4|14111.2|14120.1|14113.6|14124|14113.7|14120.1|14110.5|104
1588199100000|2020-04-29 22:25:00|14120|14112.2|14122.9|14111.5|14123.7|14113.9|14120|14109.1|152
1588199400000|2020-04-29 22:30:00|14123|14111.6|14120.8|14112.6|14123.7|14113.8|14119.9|14107.9|197
1588199700000|2020-04-29 22:35:00|14119.9|14113.7|14121.3|14112.5|14122.3|14113.7|14119.9|14110.8|100
1588200000000|2020-04-29 22:40:00|14120.9|14112|14116.3|14110.3|14122.3|14114.4|14114.6|14107.4|188
1588200300000|2020-04-29 22:45:00|14116.5|14110.5|14116|14110|14116.6|14110.6|14115.1|14106.8|105
1588200600000|2020-04-29 22:50:00|14116.8|14110.8|14116|14110|14116.9|14112.2|14114.6|14108.7|140
1588200900000|2020-04-29 22:55:00|14115.7|14109.7|14114.9|14108.9|14116.7|14111.7|14114|14104.7|154
1588201200000|2020-04-29 23:00:00|14114|14111|14115.9|14109.9|14116|14112.1|14113.8|14109.5|109
1588201500000|2020-04-29 23:05:00|14114.4|14111.4|14115.4|14109.4|14115.9|14111.6|14113.2|14108.6|108
1588201800000|2020-04-29 23:10:00|14115.5|14109.5|14115.1|14109.1|14115.5|14111|14113.2|14108.4|98
1588202100000|2020-04-29 23:15:00|14114.9|14108.9|14113.2|14110.2|14115.3|14110.7|14113|14108.7|138
1588202400000|2020-04-29 23:20:00|14113.4|14110.4|14113.1|14110.1|14113.4|14110.4|14112.8|14109.8|88
1588202700000|2020-04-29 23:25:00|14113.4|14110.4|14113.4|14110.4|14113.6|14110.6|14113|14110|97
1588203000000|2020-04-29 23:30:00|14113.2|14110.2|14112.8|14109.8|14114.7|14110.6|14112.7|14108.3|112
1588203300000|2020-04-29 23:35:00|14112.7|14109.7|14112.9|14109.9|14114.6|14110.6|14112.6|14107.9|130
1588203600000|2020-04-29 23:40:00|14113|14110|14114.1|14108.1|14114.1|14110|14111.7|14107.5|110
1588203900000|2020-04-29 23:45:00|14113.9|14107.9|14112.7|14109.7|14114.1|14109.8|14112.1|14107.7|87
1588204200000|2020-04-29 23:50:00|14112.8|14109.8|14112.3|14109.3|14114.1|14109.9|14112.2|14107.8|73
1588204500000|2020-04-29 23:55:00|14112.4|14109.4|14112.5|14109.5|14113.3|14110.3|14111.9|14108.9|119
1588204800000|2020-04-30 00:00:00|14112.2|14109.2|14112.6|14109.6|14114.8|14110.9|14112.2|14108.4|150
1588205100000|2020-04-30 00:05:00|14112.8|14109.8|14115.1|14112.1|14117|14112.8|14112.7|14109.4|192
1588205400000|2020-04-30 00:10:00|14115|14112|14114.7|14111.7|14116.9|14112.5|14113.3|14108.7|366
1588205700000|2020-04-30 00:15:00|14114.8|14111.8|14115.8|14112.8|14117.1|14113|14114.8|14111.1|212
1588206000000|2020-04-30 00:20:00|14115.9|14112.9|14115.8|14112.8|14116|14113|14115.4|14112.4|134
1588206300000|2020-04-30 00:25:00|14115.9|14112.9|14120.2|14114.2|14121.3|14117.1|14115.7|14112.7|271
1588206600000|2020-04-30 00:30:00|14120.1|14114.1|14123.9|14120.9|14124.8|14121.8|14116.8|14113.8|272
1588206900000|2020-04-30 00:35:00|14124|14121|14122|14119|14124|14121|14120.6|14116.3|212
1588207200000|2020-04-30 00:40:00|14121.9|14118.9|14121.3|14118.3|14122.4|14119.4|14121|14118|174
1588207500000|2020-04-30 00:45:00|14122|14119|14131.8|14128.8|14135|14130.5|14121.8|14118.8|371
1588207800000|2020-04-30 00:50:00|14131.9|14128.9|14126.5|14123.5|14131.9|14128.9|14125|14121.1|222
1588208100000|2020-04-30 00:55:00|14125.8|14122.8|14124.2|14118.2|14125.8|14122.8|14123.5|14117.6|256
1588208400000|2020-04-30 01:00:00|14124.1|14118.1|14125.4|14122.4|14128.6|14125.1|14123.3|14118.1|251
1588208700000|2020-04-30 01:05:00|14125.3|14122.3|14123.8|14117.8|14126.8|14123.8|14119.6|14116.6|256
1588209000000|2020-04-30 01:10:00|14124|14118|14125.5|14119.5|14127.7|14123|14123.8|14117.8|343
1588209300000|2020-04-30 01:15:00|14125.4|14119.4|14126.8|14120.8|14127.6|14122.1|14121.3|14116.6|244
1588209600000|2020-04-30 01:20:00|14126.9|14120.9|14123.4|14120.4|14127.2|14121.4|14122.9|14116.9|246
1588209900000|2020-04-30 01:25:00|14123.2|14120.2|14123.3|14117.3|14125|14122|14120.5|14114.5|296
1588210200000|2020-04-30 01:30:00|14123.4|14117.4|14117.8|14114.8|14123.5|14118.5|14116.7|14113.3|282
1588210500000|2020-04-30 01:35:00|14117.7|14114.7|14118.5|14115.5|14120.6|14116.3|14117.2|14113.8|220
1588210800000|2020-04-30 01:40:00|14118.4|14115.4|14118.5|14112.5|14119.5|14116|14116.7|14112|179
1588211100000|2020-04-30 01:45:00|14118.4|14112.4|14117.3|14114.3|14119.5|14115|14116.8|14112.2|165
1588211400000|2020-04-30 01:50:00|14117.2|14114.2|14116.8|14113.8|14119.2|14115.4|14115.5|14111.6|226
1588211700000|2020-04-30 01:55:00|14117|14114|14113.2|14110.2|14118.5|14114.2|14113.1|14108.5|211
1588212000000|2020-04-30 02:00:00|14113.4|14110.4|14112.3|14109.3|14115.2|14110.8|14111.7|14107.6|263
1588212300000|2020-04-30 02:05:00|14112.4|14109.4|14112|14109|14113.6|14110.6|14111.4|14108.4|198
1588212600000|2020-04-30 02:10:00|14112.1|14109.1|14114.4|14111.4|14115|14112|14111.6|14108.6|154
1588212900000|2020-04-30 02:15:00|14114.3|14111.3|14114|14111|14114.7|14111.7|14113.8|14110.8|162
1588213200000|2020-04-30 02:20:00|14114.1|14111.1|14116.4|14113.4|14116.7|14113.7|14113.5|14110.5|150
1588213500000|2020-04-30 02:25:00|14116|14113|14115|14112|14116.6|14113|14114.2|14109.8|135
1588213800000|2020-04-30 02:30:00|14114.9|14111.9|14116.5|14113.5|14118.5|14115.5|14114.6|14110.1|166
1588214100000|2020-04-30 02:35:00|14116.6|14113.6|14116.7|14110.7|14118.9|14113.7|14114.5|14109.9|318
1588214400000|2020-04-30 02:40:00|14116.9|14110.9|14118.7|14115.7|14120.9|14117|14114.8|14110.1|268
1588214700000|2020-04-30 02:45:00|14118.6|14115.6|14118.5|14115.5|14119.9|14116.9|14117.8|14114.8|154
1588215000000|2020-04-30 02:50:00|14118.7|14115.7|14118.2|14115.2|14119.1|14116.1|14118.1|14115.1|164
1588215300000|2020-04-30 02:55:00|14118.3|14115.3|14118.5|14115.5|14119.2|14116.2|14117.9|14114.9|175
1588215600000|2020-04-30 03:00:00|14118.4|14115.4|14118.5|14115.5|14119.1|14116.1|14118.1|14115.1|112
1588215900000|2020-04-30 03:05:00|14118.3|14115.3|14117.4|14114.4|14118.5|14115.5|14117.1|14114.1|137
1588216200000|2020-04-30 03:10:00|14117.3|14114.3|14117.1|14114.1|14117.5|14114.5|14116.6|14113.6|125
1588216500000|2020-04-30 03:15:00|14117.2|14114.2|14117.7|14114.7|14118.3|14115.3|14116.1|14113.1|172
1588216800000|2020-04-30 03:20:00|14117.8|14114.8|14115.8|14112.8|14117.8|14114.8|14115.7|14112.7|120
1588217100000|2020-04-30 03:25:00|14115.7|14112.7|14114.7|14111.7|14116.1|14113.1|14114.4|14111.4|177
1588217400000|2020-04-30 03:30:00|14114.8|14111.8|14114.7|14111.7|14115.9|14112.1|14114.2|14109.9|129
1588217700000|2020-04-30 03:35:00|14114.8|14111.8|14113.8|14110.8|14115.3|14111.8|14113.3|14108.7|188
1588218000000|2020-04-30 03:40:00|14113.7|14110.7|14113.8|14110.8|14114.8|14111.1|14113|14108.6|135
1588218300000|2020-04-30 03:45:00|14113.7|14110.7|14113.1|14110.1|14115.4|14111.8|14112.4|14109.1|144
1588218600000|2020-04-30 03:50:00|14113.3|14110.3|14112.8|14109.8|14114.3|14111.3|14112.4|14109.4|163
1588218900000|2020-04-30 03:55:00|14112|14109|14109.7|14106.7|14112.2|14109.1|14109.4|14105.1|201
1588219200000|2020-04-30 04:00:00|14109.5|14106.5|14109|14106|14110.3|14106.8|14108.5|14104.1|183
1588219500000|2020-04-30 04:05:00|14108.9|14105.9|14107.9|14104.9|14109.1|14106.1|14107.4|14104.4|119
1588219800000|2020-04-30 04:10:00|14108|14105|14107.6|14104.6|14108|14105|14106.7|14103.7|158
1588220100000|2020-04-30 04:15:00|14107.5|14104.5|14109|14106|14109.1|14106.1|14107.5|14104.5|95
1588220400000|2020-04-30 04:20:00|14109.1|14106.1|14108.5|14105.5|14109.2|14106.2|14107.7|14104.7|83
1588220700000|2020-04-30 04:25:00|14108.4|14105.4|14106.9|14103.9|14108.8|14105.8|14106.8|14102.5|140
1588221000000|2020-04-30 04:30:00|14107|14104|14107.2|14104.2|14107.9|14104.9|14106.8|14103.8|193
1588221300000|2020-04-30 04:35:00|14107.1|14104.1|14106|14103|14107.3|14104.3|14105.9|14102.9|118
1588221600000|2020-04-30 04:40:00|14105.9|14102.9|14105.9|14102.9|14106.2|14103.2|14105.8|14102.8|92
1588221900000|2020-04-30 04:45:00|14106|14103|14105.9|14102.9|14106.3|14103.3|14105.9|14102.9|111
1588222200000|2020-04-30 04:50:00|14106|14103|14105|14102|14106.2|14103.2|14104.8|14101.8|125
1588222500000|2020-04-30 04:55:00|14104.8|14101.8|14105.2|14102.2|14106.2|14103.2|14104.7|14101.7|135
1588222800000|2020-04-30 05:00:00|14105|14102|14104.9|14101.9|14106.7|14103.3|14104.8|14100.6|133
1588223100000|2020-04-30 05:05:00|14105.1|14102.1|14104.7|14101.7|14105.1|14102.1|14104.6|14101.6|112
1588223400000|2020-04-30 05:10:00|14104.8|14101.8|14102.8|14099.8|14105.1|14102.1|14102.6|14099.6|131
1588223700000|2020-04-30 05:15:00|14102.5|14099.5|14102.9|14099.9|14103.2|14100.2|14102.4|14099.4|119
1588224000000|2020-04-30 05:20:00|14103|14100|14102.1|14099.1|14103.1|14100.1|14101.5|14098.5|112
1588224300000|2020-04-30 05:25:00|14102.2|14099.2|14102|14099|14102.2|14099.2|14101.5|14098.5|74
1588224600000|2020-04-30 05:30:00|14102.4|14099.4|14102|14099|14103|14100|14101.8|14098.8|190
1588224900000|2020-04-30 05:35:00|14102.1|14099.1|14100.9|14097.9|14102.4|14099.4|14100.7|14097.7|123
1588225200000|2020-04-30 05:40:00|14101|14098|14101.2|14098.2|14101.2|14098.2|14100.8|14097.8|111
1588225500000|2020-04-30 05:45:00|14101.1|14098.1|14094.9|14091.9|14101.2|14098.2|14094.9|14091.9|209
1588225800000|2020-04-30 05:50:00|14095.9|14089.9|14098.1|14095.1|14099.6|14096.6|14095.6|14089.6|245
1588226100000|2020-04-30 05:55:00|14098.4|14095.4|14097.4|14094.4|14098.9|14095.4|14096.7|14092.6|191
1588226400000|2020-04-30 06:00:00|14097.3|14094.3|14098|14095|14100.1|14097.1|14096.7|14092.1|308
1588226700000|2020-04-30 06:05:00|14097.7|14094.7|14101.3|14098.3|14101.4|14098.4|14097|14093|314
1588227000000|2020-04-30 06:10:00|14101.4|14098.4|14098.8|14095.8|14102|14099|14097|14093|297
1588227300000|2020-04-30 06:15:00|14098.7|14095.7|14095.9|14092.9|14099|14096|14095.6|14092.6|240
1588227600000|2020-04-30 06:20:00|14095.8|14092.8|14096.9|14093.9|14098.3|14095.3|14095.8|14092.8|222
1588227900000|2020-04-30 06:25:00|14097.1|14094.1|14096.2|14093.2|14097.2|14094.2|14095.9|14092.9|225
1588228200000|2020-04-30 06:30:00|14096.3|14093.3|14097.1|14094.1|14097.5|14094.5|14096|14093|268
1588228500000|2020-04-30 06:35:00|14097|14094|14103.9|14100.9|14105.1|14102.1|14096.9|14093.9|321
1588228800000|2020-04-30 06:40:00|14103.8|14100.8|14101.2|14098.2|14103.8|14100.8|14100.4|14097.2|247
1588229100000|2020-04-30 06:45:00|14101.5|14098.5|14098.3|14095.3|14104.1|14099.7|14098.2|14095.2|288
1588229400000|2020-04-30 06:50:00|14098.2|14095.2|14101.4|14098.4|14101.8|14098.8|14097.2|14094.2|369
1588229700000|2020-04-30 06:55:00|14101.2|14098.2|14097.5|14094.5|14101.5|14098.5|14097.1|14094.1|254
1588230000000|2020-04-30 07:00:00|14097.6|14094.6|14095.8|14092.8|14098.2|14094.7|14095.5|14091.8|272
1588230300000|2020-04-30 07:05:00|14095.9|14092.9|14096.4|14093.4|14096.6|14093.6|14093.6|14089.9|361
1588230600000|2020-04-30 07:10:00|14096.5|14093.5|14100.6|14097.6|14100.7|14097.7|14096.4|14092.9|318
1588230900000|2020-04-30 07:15:00|14100.5|14097.5|14103.5|14100.5|14104.1|14101.1|14099.8|14096.8|268
1588231200000|2020-04-30 07:20:00|14103.4|14100.4|14106.1|14103.1|14106.3|14103.3|14102.9|14099.9|207
1588231500000|2020-04-30 07:25:00|14106.2|14103.2|14108.8|14105.8|14110.1|14105.9|14105.9|14102.9|251
1588231800000|2020-04-30 07:30:00|14108.9|14105.9|14105.6|14102.6|14110.3|14107.3|14104.5|14101.5|276
1588232100000|2020-04-30 07:35:00|14105.5|14102.5|14102|14099|14105.8|14102.8|14101.4|14097.7|275
1588232400000|2020-04-30 07:40:00|14101.8|14098.8|14098.8|14095.8|14103.8|14099.6|14098.3|14095.3|321
1588232700000|2020-04-30 07:45:00|14098.6|14095.6|14102.6|14099.6|14102.6|14099.6|14097.9|14094.9|296
1588233000000|2020-04-30 07:50:00|14102.7|14099.7|14103.4|14100.4|14106.1|14103.1|14102.6|14099|211
1588233300000|2020-04-30 07:55:00|14103.3|14100.3|14098|14095|14103.5|14100.5|14098|14095|313
1588233600000|2020-04-30 08:00:00|14098.1|14095.1|14094.2|14091.2|14100.8|14096.4|14093.6|14090.4|475
1588233900000|2020-04-30 08:05:00|14094.3|14091.3|14094.6|14091.6|14097.1|14092.9|14094|14090.1|323
1588234200000|2020-04-30 08:10:00|14094.7|14091.7|14097.5|14094.5|14099.2|14094.8|14094.7|14090.5|318
1588234500000|2020-04-30 08:15:00|14097.4|14094.4|14099.8|14096.8|14099.8|14096.8|14097|14094|227
1588234800000|2020-04-30 08:20:00|14099.9|14096.9|14099.5|14096.5|14100.5|14096.9|14098.1|14094.5|241
1588235100000|2020-04-30 08:25:00|14099.7|14096.7|14097.7|14094.7|14101.2|14098.2|14097.3|14094.3|220
1588235400000|2020-04-30 08:30:00|14097.5|14094.5|14096|14093|14099.9|14096.9|14095.9|14091.5|309
1588235700000|2020-04-30 08:35:00|14095.9|14092.9|14096.2|14093.2|14098.7|14094.3|14094.3|14090.9|289
1588236000000|2020-04-30 08:40:00|14096.1|14093.1|14099.4|14096.4|14099.9|14096.9|14095.9|14092.9|207
1588236300000|2020-04-30 08:45:00|14099.5|14096.5|14100.4|14097.4|14101.1|14098.1|14098.5|14095.5|255
1588236600000|2020-04-30 08:50:00|14100.5|14097.5|14099.2|14096.2|14104.3|14100.2|14098.3|14094.6|300
1588236900000|2020-04-30 08:55:00|14099.3|14096.3|14095.2|14092.2|14100.2|14097|14095|14090.5|343
1588237200000|2020-04-30 09:00:00|14095.3|14092.3|14095.1|14092.1|14097.3|14094.3|14094.1|14091.1|286
1588237500000|2020-04-30 09:05:00|14095.2|14092.2|14096.4|14093.4|14097.6|14094.6|14093.9|14090.9|274
1588237800000|2020-04-30 09:10:00|14096.3|14093.3|14097.2|14094.2|14099.3|14096.3|14095.9|14092.9|306
1588238100000|2020-04-30 09:15:00|14097.1|14094.1|14098.8|14095.8|14100.4|14096.5|14096.7|14092.9|390
1588238400000|2020-04-30 09:20:00|14098.9|14095.9|14094.8|14091.8|14099.5|14096.5|14094.7|14091.7|313
1588238700000|2020-04-30 09:25:00|14094.7|14091.7|14095.3|14092.3|14095.9|14092.9|14093.8|14090.8|317
1588239000000|2020-04-30 09:30:00|14095.7|14092.7|14095.2|14092.2|14096|14093|14094.2|14091.2|209
1588239300000|2020-04-30 09:35:00|14095.1|14092.1|14094|14091|14096.3|14093.3|14093.9|14090.9|177
1588239600000|2020-04-30 09:40:00|14094.1|14091.1|14096.9|14093.9|14096.9|14093.9|14093.8|14090.8|211
1588239900000|2020-04-30 09:45:00|14096.8|14093.8|14097.7|14094.7|14098.2|14095.2|14096.6|14093.6|163
1588240200000|2020-04-30 09:50:00|14097.8|14094.8|14100.7|14097.7|14101.6|14098.6|14097.6|14094.6|186
1588240500000|2020-04-30 09:55:00|14100.6|14097.6|14098.9|14095.9|14103.4|14099.6|14098.6|14095.6|286
1588240800000|2020-04-30 10:00:00|14098.8|14095.8|14095.3|14092.3|14098.9|14095.9|14095.2|14091.7|240
1588241100000|2020-04-30 10:05:00|14095.4|14092.4|14093.8|14090.8|14095.8|14092.8|14093.7|14090.7|206
1588241400000|2020-04-30 10:10:00|14093.9|14090.9|14094.4|14091.4|14094.7|14091.7|14093.7|14090.7|191
1588241700000|2020-04-30 10:15:00|14094.6|14091.6|14093.2|14090.2|14095|14092|14092.8|14089.8|201
1588242000000|2020-04-30 10:20:00|14093.1|14090.1|14090|14087|14094.7|14091.7|14089.8|14086.8|194
1588242300000|2020-04-30 10:25:00|14089.9|14086.9|14091|14088|14091.2|14088.2|14089.6|14086.6|174
1588242600000|2020-04-30 10:30:00|14091.1|14088.1|14090.7|14087.7|14092.8|14089.8|14090|14087|244
1588242900000|2020-04-30 10:35:00|14090.6|14087.6|14091.6|14088.6|14093.1|14088.6|14089.8|14086.8|160
1588243200000|2020-04-30 10:40:00|14091.5|14088.5|14092.3|14089.3|14094.2|14090.5|14091.1|14087.6|177
1588243500000|2020-04-30 10:45:00|14092.4|14089.4|14093.4|14090.4|14093.4|14090.4|14091.4|14088.4|178
1588243800000|2020-04-30 10:50:00|14093.2|14090.2|14096.9|14093.9|14099.2|14094.6|14092.4|14088.3|294
1588244100000|2020-04-30 10:55:00|14096.8|14093.8|14095.8|14092.8|14098.6|14094.2|14094.6|14088.8|266
1588244400000|2020-04-30 11:00:00|14095.9|14092.9|14098.6|14095.6|14100.7|14095.8|14095.7|14092.3|299
1588244700000|2020-04-30 11:05:00|14098.5|14095.5|14102.6|14099.6|14104|14099.6|14098|14093.8|286
1588245000000|2020-04-30 11:10:00|14102.7|14099.7|14098.8|14095.8|14105.4|14100.8|14098.6|14093.7|317
1588245300000|2020-04-30 11:15:00|14098.9|14095.9|14099|14096|14099.5|14096.5|14097.9|14094.9|186
1588245600000|2020-04-30 11:20:00|14098.9|14095.9|14098.4|14095.4|14099.3|14096.3|14098.2|14095.2|129
1588245900000|2020-04-30 11:25:00|14098.3|14095.3|14096.4|14093.4|14098.7|14095.7|14096.4|14092.3|193
1588246200000|2020-04-30 11:30:00|14096.3|14093.3|14095.4|14092.4|14096.5|14093.5|14093|14090|169
1588246500000|2020-04-30 11:35:00|14095.3|14092.3|14090.6|14087.6|14095.3|14092.3|14090.3|14085.8|290
1588246800000|2020-04-30 11:40:00|14090.7|14087.7|14090.7|14084.7|14092.3|14088|14088.7|14084.1|261
1588247100000|2020-04-30 11:45:00|14090.5|14084.5|14094.6|14088.6|14096.9|14092.2|14090|14084.4|390
1588247400000|2020-04-30 11:50:00|14094.7|14088.7|14089.4|14086.4|14094.8|14089|14089|14085|297
1588247700000|2020-04-30 11:55:00|14089.5|14086.5|14097|14091|14097.1|14092.6|14089.5|14085.3|309
1588248000000|2020-04-30 12:00:00|14096.9|14090.9|14093.7|14090.7|14096.9|14092.6|14092.3|14088.6|427
1588248300000|2020-04-30 12:05:00|14093.8|14090.8|14090.8|14087.8|14095.7|14091.8|14090.3|14086|354
1588248600000|2020-04-30 12:10:00|14090.9|14087.9|14090.6|14087.6|14093.6|14089.9|14090.3|14087.1|315
1588248900000|2020-04-30 12:15:00|14090.7|14087.7|14092|14089|14093.9|14089.4|14090.2|14086.6|251
1588249200000|2020-04-30 12:20:00|14091.9|14088.9|14096.2|14090.2|14096.2|14091.9|14091.2|14088|299
1588249500000|2020-04-30 12:25:00|14096.1|14090.1|14096.9|14090.9|14097.3|14091.7|14093.6|14089.3|239
1588249800000|2020-04-30 12:30:00|14096.6|14090.6|14097.6|14091.6|14098|14093|14093.9|14088.4|308
1588250100000|2020-04-30 12:35:00|14097.5|14091.5|14099.2|14096.2|14099.3|14096.3|14095.6|14090.6|447
1588250400000|2020-04-30 12:40:00|14099|14096|14103.8|14097.8|14104|14100.4|14098.5|14093.9|542
1588250700000|2020-04-30 12:45:00|14103.6|14097.6|14105.2|14102.2|14107.9|14103.4|14100.1|14097.1|321
1588251000000|2020-04-30 12:50:00|14105.1|14102.1|14102.8|14099.8|14111.3|14107.3|14102|14099|415
1588251300000|2020-04-30 12:55:00|14102.9|14099.9|14104|14101|14107.8|14104.6|14099.9|14095.4|453
1588251600000|2020-04-30 13:00:00|14103.9|14100.9|14117.5|14111.5|14119.7|14115.7|14103.9|14100.9|434
1588251900000|2020-04-30 13:05:00|14117.6|14111.6|14132.8|14126.8|14134.4|14128.4|14116.6|14111.3|542
1588252200000|2020-04-30 13:10:00|14132.9|14126.9|14131.9|14125.9|14135.9|14129.9|14126.3|14120.3|524
1588252500000|2020-04-30 13:15:00|14132|14126|14125.7|14122.7|14134.6|14128.6|14125.7|14121.5|425
1588252800000|2020-04-30 13:20:00|14125.8|14122.8|14121.9|14118.9|14127.2|14122.9|14119.2|14114.5|524
1588253100000|2020-04-30 13:25:00|14121.8|14118.8|14118.9|14115.9|14123.3|14118.9|14117.9|14114.3|432
1588253400000|2020-04-30 13:30:00|14119|14116|14125|14122|14126.4|14122.9|14118.8|14114.4|541
1588253700000|2020-04-30 13:35:00|14125.1|14122.1|14125.5|14119.5|14129.6|14124.5|14124.6|14118.6|376
1588254000000|2020-04-30 13:40:00|14125.4|14119.4|14129.1|14123.1|14130.7|14124.7|14123.4|14117.5|286
1588254300000|2020-04-30 13:45:00|14129|14123|14125.1|14122.1|14133.4|14127.4|14124.8|14120.6|493
1588254600000|2020-04-30 13:50:00|14125.2|14122.2|14116.1|14113.1|14126.7|14122.3|14116.1|14111.3|465
1588254900000|2020-04-30 13:55:00|14116.2|14113.2|14114|14111|14119.5|14114.3|14110.4|14106|513
1588255200000|2020-04-30 14:00:00|14114.1|14111.1|14120.3|14114.3|14120.6|14116.1|14111.8|14106.8|494
1588255500000|2020-04-30 14:05:00|14118.3|14115.3|14111.5|14108.5|14127.5|14121.5|14110.4|14107.4|499
1588255800000|2020-04-30 14:10:00|14113.2|14107.2|14109.1|14106.1|14114.1|14109|14107.5|14104.5|414
1588256100000|2020-04-30 14:15:00|14109.2|14106.2|14104.9|14101.9|14111.2|14107|14103.6|14099|575
1588256400000|2020-04-30 14:20:00|14104.8|14101.8|14102.1|14099.1|14108.4|14103.9|14101.4|14098.4|472
1588256700000|2020-04-30 14:25:00|14101.9|14098.9|14109.7|14103.7|14109.9|14103.9|14098.7|14095.7|403
1588257000000|2020-04-30 14:30:00|14109.6|14103.6|14108.7|14102.7|14109.6|14103.6|14105|14099.5|399
1588257300000|2020-04-30 14:35:00|14108.3|14102.3|14109.5|14103.5|14110|14106.7|14105|14101.3|407
1588257600000|2020-04-30 14:40:00|14108|14105|14109.3|14106.3|14113.5|14107.9|14106.8|14100.9|475
1588257900000|2020-04-30 14:45:00|14109.5|14106.5|14102.7|14099.7|14110.6|14106.6|14101.6|14097|555
1588258200000|2020-04-30 14:50:00|14102.8|14099.8|14098.1|14095.1|14107|14102.5|14097.8|14094.8|518
1588258500000|2020-04-30 14:55:00|14098|14095|14078.5|14072.5|14098.8|14095.8|14073.5|14067.5|765
1588258800000|2020-04-30 15:00:00|14079.7|14073.7|14083.3|14077.3|14084.7|14079.1|14075.1|14071.2|713
1588259100000|2020-04-30 15:05:00|14083.2|14077.2|14085.1|14079.1|14089.5|14085.6|14081.5|14075.5|621
1588259400000|2020-04-30 15:10:00|14085.3|14079.3|14086.2|14083.2|14090.6|14085.5|14083.6|14077.6|544
1588259700000|2020-04-30 15:15:00|14086.1|14083.1|14085.8|14082.8|14088.6|14085.6|14083.6|14079.8|413
1588260000000|2020-04-30 15:20:00|14085.7|14082.7|14086.9|14080.9|14088.6|14084.7|14082.9|14079|344
1588260300000|2020-04-30 15:25:00|14087|14081|14086.2|14080.2|14089.3|14084.7|14082.2|14077.8|487
1588260600000|2020-04-30 15:30:00|14086.3|14080.3|14082.4|14076.4|14086.3|14080.3|14079.6|14073.6|429
1588260900000|2020-04-30 15:35:00|14082.3|14076.3|14076.5|14073.5|14083.2|14078.8|14074.8|14070.9|420
1588261200000|2020-04-30 15:40:00|14078.2|14072.2|14085.2|14079.2|14085.5|14080.7|14077.6|14071.8|377
1588261500000|2020-04-30 15:45:00|14085.1|14079.1|14095|14089|14095.6|14089.6|14083.3|14078.7|427
1588261800000|2020-04-30 15:50:00|14094.8|14088.8|14092.5|14086.5|14095|14089|14090.8|14084.8|521
1588262100000|2020-04-30 15:55:00|14092.6|14086.6|14101.2|14095.2|14102.2|14096.2|14091.7|14086.2|415
1588262400000|2020-04-30 16:00:00|14101.3|14095.3|14114.3|14108.3|14115.1|14109.3|14099.5|14093.5|576
1588262700000|2020-04-30 16:05:00|14114.5|14108.5|14110.6|14104.6|14116.1|14110.1|14109.7|14103.7|681
1588263000000|2020-04-30 16:10:00|14110.5|14104.5|14110.8|14104.8|14112.3|14106.8|14100.3|14094.3|693
1588263300000|2020-04-30 16:15:00|14110.9|14104.9|14110.5|14104.5|14116.1|14110.1|14108.8|14104|702
1588263600000|2020-04-30 16:20:00|14110.6|14104.6|14103.8|14097.8|14115.8|14110.3|14103.7|14097.7|682
1588263900000|2020-04-30 16:25:00|14103.7|14097.7|14107.7|14104.7|14109.7|14105.2|14102|14096.1|579
1588264200000|2020-04-30 16:30:00|14107.8|14104.8|14114.5|14111.5|14117.1|14112.2|14107.8|14104|562
1588264500000|2020-04-30 16:35:00|14114.4|14111.4|14117.6|14114.6|14118.8|14114.7|14113.9|14109.8|279
1588264800000|2020-04-30 16:40:00|14117.7|14114.7|14113.6|14107.6|14119.2|14115.5|14113|14107|441
1588265100000|2020-04-30 16:45:00|14113.5|14107.5|14111.8|14105.8|14115|14109|14110.1|14104.1|486
1588265400000|2020-04-30 16:50:00|14111.9|14105.9|14106.5|14100.5|14114.7|14108.7|14105.9|14099.9|588
1588265700000|2020-04-30 16:55:00|14106.6|14100.6|14101.7|14095.7|14111.8|14105.8|14099.3|14093.3|614
1588266000000|2020-04-30 17:00:00|14100.7|14094.7|14099.3|14093.3|14102.5|14096.5|14098.9|14092.9|439
1588266300000|2020-04-30 17:05:00|14099.5|14093.5|14097.1|14091.1|14099.8|14093.8|14092.9|14086.9|643
1588266600000|2020-04-30 17:10:00|14097|14091|14104.1|14098.1|14104.8|14098.8|14095|14089|520
1588266900000|2020-04-30 17:15:00|14104|14098|14100.8|14094.8|14105.3|14100.2|14100.1|14094.1|562
1588267200000|2020-04-30 17:20:00|14100.9|14094.9|14099.7|14093.7|14100.9|14094.9|14096.4|14090.4|551
1588267500000|2020-04-30 17:25:00|14099.4|14093.4|14101.8|14095.8|14101.9|14095.9|14098.3|14092.3|523
1588267800000|2020-04-30 17:30:00|14101.7|14095.7|14096.5|14090.5|14102.4|14096.4|14094.1|14088.1|468
1588268100000|2020-04-30 17:35:00|14096.6|14090.6|14092.6|14086.6|14096.9|14090.9|14091.9|14085.9|483
1588268400000|2020-04-30 17:40:00|14092.4|14086.4|14095.5|14089.5|14101.4|14095.4|14092.4|14086.4|520
1588268700000|2020-04-30 17:45:00|14095.6|14089.6|14100.7|14094.7|14100.8|14094.8|14095.4|14089.4|335
1588269000000|2020-04-30 17:50:00|14100.6|14094.6|14110.2|14104.2|14113.1|14107.1|14100.5|14094.5|467
1588269300000|2020-04-30 17:55:00|14110.1|14104.1|14106.9|14100.9|14110.5|14105.1|14106.8|14100.8|295
1588269600000|2020-04-30 18:00:00|14107|14101|14104.6|14098.6|14109.2|14103.2|14103.2|14097.2|422
1588269900000|2020-04-30 18:05:00|14104.7|14098.7|14104.6|14098.6|14106.1|14100.6|14103.5|14098.2|334
1588270200000|2020-04-30 18:10:00|14104.7|14098.7|14105.4|14099.4|14106.9|14101.3|14103.9|14097.9|400
1588270500000|2020-04-30 18:15:00|14105.5|14099.5|14104|14098|14105.8|14101.3|14102.8|14096.8|383
1588270800000|2020-04-30 18:20:00|14104.1|14098.1|14102.8|14096.8|14105|14099|14099.8|14095.6|265
1588271100000|2020-04-30 18:25:00|14102.7|14096.7|14099.5|14093.5|14102.9|14098.2|14098.1|14092.1|335
1588271400000|2020-04-30 18:30:00|14099.6|14093.6|14101.4|14095.4|14101.9|14095.9|14099.3|14093.3|360
1588271700000|2020-04-30 18:35:00|14101.3|14095.3|14100.9|14094.9|14101.9|14095.9|14100.6|14094.6|235
1588272000000|2020-04-30 18:40:00|14101.1|14095.1|14101.4|14095.4|14101.7|14096.7|14099.4|14094.4|266
1588272300000|2020-04-30 18:45:00|14101.2|14095.2|14101|14095|14102|14096|14100.6|14094.6|359
1588272600000|2020-04-30 18:50:00|14100.9|14094.9|14100.6|14094.6|14101.5|14095.5|14100.4|14094.4|434
1588272900000|2020-04-30 18:55:00|14100.4|14094.4|14100.3|14094.3|14102.1|14096.1|14099.3|14093.3|351
1588273200000|2020-04-30 19:00:00|14100.4|14094.4|14098.8|14095.8|14100.6|14095.9|14098|14093.4|192
1588273500000|2020-04-30 19:05:00|14098.9|14095.9|14098.1|14092.1|14100.4|14095.9|14095.8|14089.8|364
1588273800000|2020-04-30 19:10:00|14098|14092|14098.3|14092.3|14099.1|14093.1|14096.2|14090.2|523
1588274100000|2020-04-30 19:15:00|14098.4|14092.4|14098.2|14092.2|14098.8|14092.8|14096|14090|495
1588274400000|2020-04-30 19:20:00|14098.4|14092.4|14098.3|14092.3|14098.8|14092.8|14097.6|14091.6|295
1588274700000|2020-04-30 19:25:00|14098.4|14092.4|14101.8|14095.8|14102.7|14096.7|14097.6|14091.6|517
1588275000000|2020-04-30 19:30:00|14101.7|14095.7|14103.1|14097.1|14106.1|14100.1|14098.2|14093.2|455
1588275300000|2020-04-30 19:35:00|14103|14097|14104.2|14098.1|14107|14101|14102.7|14096.7|289
1588275600000|2020-04-30 19:40:00|14104.3|14098.2|14103.4|14097.4|14105|14099|14102.1|14096.1|379
1588275900000|2020-04-30 19:45:00|14103.1|14097.1|14102.8|14096.8|14103.7|14097.7|14099.7|14093.5|426
1588276200000|2020-04-30 19:50:00|14102.7|14096.7|14103.3|14097.3|14104.2|14098.2|14101.7|14095.7|413
1588276500000|2020-04-30 19:55:00|14103.2|14097.2|14105.7|14099.7|14105.7|14099.7|14102.8|14096.8|476
1588276800000|2020-04-30 20:00:00|14104.9|14098.9|14108|14102|14108.7|14102.7|14102.3|14096.3|273
1588277100000|2020-04-30 20:05:00|14108.7|14102.7|14108|14102|14109.8|14103.8|14107.7|14101.7|204
1588277400000|2020-04-30 20:10:00|14108.2|14102.2|14108.8|14102.8|14109.5|14103.5|14107.5|14101.5|127
1588277700000|2020-04-30 20:15:00|14109|14103|14108.3|14102.3|14109.1|14103.1|14107.8|14100.8|117
1588278000000|2020-04-30 20:20:00|14108.1|14102.1|14108.6|14102.6|14109.2|14103.2|14107.3|14101.2|169
1588278300000|2020-04-30 20:25:00|14108.7|14102.7|14108.3|14102.3|14108.8|14102.8|14107.3|14101.2|170
1588278600000|2020-04-30 20:30:00|14108.5|14102.5|14108.9|14102.2|14110.3|14103.1|14107.4|14101.4|124
1588278900000|2020-04-30 20:35:00|14108.7|14102|14108.5|14102.5|14109.4|14103.2|14107.1|14100.2|169
1588279200000|2020-04-30 20:40:00|14108.8|14102.8|14110.7|14103.8|14112.1|14104.7|14107.8|14101.5|236
1588279500000|2020-04-30 20:45:00|14110.8|14104.3|14113.9|14107.9|14114.8|14108.4|14108.5|14101.8|293
1588279800000|2020-04-30 20:50:00|14113.7|14107.7|14111.8|14105.8|14116.6|14108.1|14111.8|14104.9|144
1588280100000|2020-04-30 20:55:00|14112.1|14106.1|14113.3|14103.9|14117.2|14109|14111.3|14103.4|320
1588280400000|2020-04-30 21:00:00|14116.3|14100.3|14106.6|14089.6|14116.3|14106.8|14106.5|14089.5|48
1588280700000|2020-04-30 21:05:00|14108.9|14091.9|14103.1|14086.1|14113.8|14096.8|14101.7|14084.7|72
1588281000000|2020-04-30 21:10:00|14102.1|14085.1|14106.7|14093.3|14109.9|14093.3|14102.1|14085.1|116
1588281300000|2020-04-30 21:15:00|14106.4|14091.5|14106.5|14093.2|14109.9|14093.2|14102.1|14085.1|99
1588281600000|2020-04-30 21:20:00|14106.4|14092.9|14108.6|14091.6|14109.9|14092.9|14102.5|14085.5|136
1588281900000|2020-04-30 21:25:00|14109.6|14092.6|14110.3|14093.3|14111.3|14094.3|14102.2|14085.2|117
1588282200000|2020-04-30 21:30:00|14106.4|14089.9|14109.4|14092.4|14110.7|14093.7|14103.6|14086.6|182
1588282500000|2020-04-30 21:35:00|14107.8|14090.8|14109.7|14095.3|14110.4|14095.3|14106.5|14089.5|127
1588282800000|2020-04-30 21:40:00|14107.4|14092|14108.9|14091.9|14110.4|14095.3|14105.9|14088.9|112
1588283100000|2020-04-30 21:45:00|14105.4|14090.7|14110.1|14093.1|14110.4|14093.4|14105.1|14088.7|183
1588283400000|2020-04-30 21:50:00|14110.2|14093.2|14107.7|14091|14114.6|14097.6|14105.7|14088.7|174
1588283700000|2020-04-30 21:55:00|14107|14090.8|14112.1|14095.1|14114.9|14097.9|14107|14090|99
1588284000000|2020-04-30 22:00:00|14111.6|14094.6|14116.2|14110.2|14119|14110.4|14110.9|14093.9|492
1588284300000|2020-04-30 22:05:00|14115.1|14108.1|14116.2|14106.9|14117.7|14110.1|14115|14106.9|232
1588284600000|2020-04-30 22:10:00|14116.3|14107|14121|14114.4|14122.7|14114.8|14115.3|14106.5|241
1588284900000|2020-04-30 22:15:00|14121.4|14113.9|14124|14116.2|14126.7|14118.3|14119.9|14113.1|267
1588285200000|2020-04-30 22:20:00|14123.6|14116.4|14124.1|14114.2|14125.9|14116.8|14122.2|14112.6|323
1588285500000|2020-04-30 22:25:00|14123.2|14115.5|14124.6|14114.3|14126.8|14116.3|14121.7|14112.7|314
1588285800000|2020-04-30 22:30:00|14124.5|14114.2|14125.8|14119.8|14129.3|14121.8|14121.2|14111.6|303
1588286100000|2020-04-30 22:35:00|14125.5|14119.5|14126.3|14120.2|14127.8|14120.6|14124.3|14118.3|181
1588286400000|2020-04-30 22:40:00|14126.4|14120.4|14125|14117.3|14126.9|14120.9|14123.4|14117.2|322
1588286700000|2020-04-30 22:45:00|14124.9|14117.4|14121.6|14114.1|14125.2|14118|14119|14110.9|260
1588287000000|2020-04-30 22:50:00|14121.2|14114.4|14122.3|14113.9|14124|14115.1|14119.4|14111.7|332
1588287300000|2020-04-30 22:55:00|14121.6|14114.3|14120.9|14114.7|14123.4|14115.9|14119.9|14113.3|283
1588287600000|2020-04-30 23:00:00|14123.5|14113.7|14123|14117|14124|14117.6|14118.6|14112.2|289
1588287900000|2020-04-30 23:05:00|14123.2|14117.2|14125.1|14119.1|14125.6|14119.6|14122.9|14116.9|142
1588288200000|2020-04-30 23:10:00|14125.3|14119.3|14125.3|14119.3|14126.6|14120.6|14124.9|14118.9|149
1588288500000|2020-04-30 23:15:00|14125|14119|14126.2|14120.2|14127|14121|14124.5|14118.5|154
1588288800000|2020-04-30 23:20:00|14125.9|14119.9|14121.7|14115.7|14126.6|14120.6|14121.5|14115.5|166
1588289100000|2020-04-30 23:25:00|14121.5|14115.5|14125|14119|14125.8|14119.8|14121.3|14115.3|120
1588289400000|2020-04-30 23:30:00|14125.1|14119.1|14124.9|14118.9|14125.6|14119.6|14123.3|14117.3|144
1588289700000|2020-04-30 23:35:00|14125|14119|14120.2|14117.2|14125.3|14119.6|14119.8|14115.3|147
1588290000000|2020-04-30 23:40:00|14120.1|14117.1|14119|14116|14120.6|14117.4|14118.6|14114.1|81
1588290300000|2020-04-30 23:45:00|14118.9|14115.9|14119.4|14113.4|14119.9|14116.4|14117.8|14113.1|106
1588290600000|2020-04-30 23:50:00|14119.3|14113.3|14118.3|14112.3|14121.3|14116|14117.8|14111.8|189
1588290900000|2020-04-30 23:55:00|14118.2|14112.2|14115.3|14112.3|14118.4|14114.5|14114.8|14110.1|188
1588291200000|2020-05-01 00:00:00|14115.2|14112.2|14120.2|14114.2|14120.9|14114.9|14110.2|14104.2|391
1588291500000|2020-05-01 00:05:00|14120.3|14114.3|14119.4|14116.4|14121.1|14116.7|14119.2|14113.4|320
1588291800000|2020-05-01 00:10:00|14119.5|14116.5|14124.7|14118.7|14125.4|14119.4|14119.3|14116.3|344
1588292100000|2020-05-01 00:15:00|14124.6|14118.6|14133.9|14127.9|14133.9|14127.9|14122.1|14116.1|386
1588292400000|2020-05-01 00:20:00|14134|14128|14131.2|14125.2|14135.8|14130.8|14131.2|14125.2|400
1588292700000|2020-05-01 00:25:00|14131.4|14125.4|14135.9|14132.9|14137.4|14133.3|14130.7|14124.7|234
1588293000000|2020-05-01 00:30:00|14136.1|14133.1|14139.7|14133.7|14140.1|14135.5|14134.2|14130|240
1588293300000|2020-05-01 00:35:00|14140|14134|14138.7|14132.7|14141.6|14136.7|14136.2|14131.2|272
1588293600000|2020-05-01 00:40:00|14139.2|14133.2|14137.4|14131.4|14139.9|14133.9|14136.5|14131.1|246
1588293900000|2020-05-01 00:45:00|14137.3|14131.3|14137.9|14131.9|14138.7|14134.1|14136.6|14130.6|249
1588294200000|2020-05-01 00:50:00|14138|14132|14137|14134|14140.6|14134.8|14136.4|14130.9|218
1588294500000|2020-05-01 00:55:00|14137.9|14134.9|14134.8|14131.8|14139|14135.2|14132|14126.1|316
1588294800000|2020-05-01 01:00:00|14134.9|14131.9|14136.8|14130.8|14138.1|14133.4|14134.5|14129.1|213
1588295100000|2020-05-01 01:05:00|14137.2|14131.2|14139.6|14133.6|14140.5|14135.3|14135.3|14130.8|254
1588295400000|2020-05-01 01:10:00|14139.5|14133.5|14147|14141|14149|14143|14137.6|14131.6|284
1588295700000|2020-05-01 01:15:00|14146.8|14140.8|14139.3|14133.3|14147.1|14141.1|14138.4|14132.4|296
1588296000000|2020-05-01 01:20:00|14139.2|14133.2|14140.2|14134.2|14140.4|14135.8|14136.2|14130.9|161
1588296300000|2020-05-01 01:25:00|14139|14136|14142.3|14136.3|14142.4|14138.4|14138.6|14134.4|167
1588296600000|2020-05-01 01:30:00|14142.2|14136.2|14145.1|14139.1|14150.5|14144.5|14142.2|14136.2|326
1588296900000|2020-05-01 01:35:00|14145.5|14139.5|14145.3|14139.3|14148.7|14142.7|14144.7|14138.7|366
1588297200000|2020-05-01 01:40:00|14145.1|14139.1|14146|14140|14146.5|14142|14143.6|14139.1|143
1588297500000|2020-05-01 01:45:00|14146.2|14140.2|14155.4|14149.4|14157.1|14152.4|14144.5|14140|297
1588297800000|2020-05-01 01:50:00|14155.3|14149.3|14149|14143|14156|14151.6|14148.5|14142.5|310
1588298100000|2020-05-01 01:55:00|14149.1|14143.1|14150.1|14144.1|14150.7|14144.7|14145.6|14139.6|348
1588298400000|2020-05-01 02:00:00|14150.2|14144.2|14150.1|14144.1|14152.2|14146.7|14148.2|14143.7|256
1588298700000|2020-05-01 02:05:00|14150|14144|14145.5|14139.5|14150.5|14146|14143.7|14139|320
1588299000000|2020-05-01 02:10:00|14145.9|14139.9|14152.9|14146.9|14153.2|14147.2|14145.4|14139.4|454
1588299300000|2020-05-01 02:15:00|14152.8|14146.8|14156.5|14150.5|14156.8|14150.8|14150.4|14144.4|303
1588299600000|2020-05-01 02:20:00|14156.6|14150.6|14149.6|14143.6|14156.7|14150.7|14148.2|14142.2|271
1588299900000|2020-05-01 02:25:00|14149.5|14143.5|14147.1|14141.1|14156.8|14150.8|14146.9|14140.9|295
1588300200000|2020-05-01 02:30:00|14147|14141|14146.6|14140.6|14151.6|14145.6|14146.5|14140.5|355
1588300500000|2020-05-01 02:35:00|14146.7|14140.7|14149.3|14143.3|14150.7|14144.7|14146.7|14140.7|284
1588300800000|2020-05-01 02:40:00|14149.2|14143.2|14149.8|14143.8|14151|14145|14148.1|14142.1|226
1588301100000|2020-05-01 02:45:00|14150|14144|14153|14147|14153.7|14147.7|14148.5|14143.6|374
1588301400000|2020-05-01 02:50:00|14153.1|14147.1|14148.8|14142.8|14154.9|14148.9|14147.6|14142.4|274
1588301700000|2020-05-01 02:55:00|14148.9|14142.9|14148.4|14142.4|14149.8|14143.8|14146|14141.1|186
1588302000000|2020-05-01 03:00:00|14148.3|14142.3|14148.1|14142.1|14149.9|14145|14147.8|14141.9|203
1588302300000|2020-05-01 03:05:00|14148.2|14142.2|14148.7|14142.7|14153.8|14147.8|14147.7|14141.7|287
1588302600000|2020-05-01 03:10:00|14148.6|14142.6|14148.2|14142.2|14149.8|14143.8|14147.6|14141.6|575
1588302900000|2020-05-01 03:15:00|14148.3|14142.3|14148.2|14142.2|14148.5|14142.5|14147.5|14141.5|204
1588303200000|2020-05-01 03:20:00|14148.1|14142.1|14148.8|14142.8|14148.9|14142.9|14147|14141|181
1588303500000|2020-05-01 03:25:00|14148.9|14142.9|14145|14139|14150.4|14144.4|14144.6|14138.6|282
1588303800000|2020-05-01 03:30:00|14145.1|14139.1|14144.3|14138.3|14147.7|14143.7|14141.9|14135.9|277
1588304100000|2020-05-01 03:35:00|14144.2|14138.2|14142|14136|14144.8|14138.8|14139.7|14135.7|195
1588304400000|2020-05-01 03:40:00|14142.1|14136.1|14143.3|14137.3|14144.9|14138.9|14141.1|14135.1|231
1588304700000|2020-05-01 03:45:00|14143.4|14137.4|14139.7|14133.7|14144.7|14138.7|14139.6|14133.6|186
1588305000000|2020-05-01 03:50:00|14139.9|14133.9|14142.3|14136.3|14144.1|14138.1|14137.6|14132.8|316
1588305300000|2020-05-01 03:55:00|14142.4|14136.4|14142.8|14136.8|14143.7|14137.7|14141.7|14135.7|146
1588305600000|2020-05-01 04:00:00|14142.9|14136.9|14140|14134|14143.3|14137.3|14139.9|14133.9|287
1588305900000|2020-05-01 04:05:00|14140.1|14134.1|14142|14136|14142|14136|14139.9|14133.9|262
1588306200000|2020-05-01 04:10:00|14142.1|14136.1|14144.3|14138.3|14144.8|14138.8|14141.7|14135.7|230
1588306500000|2020-05-01 04:15:00|14143.9|14137.9|14145.4|14139.4|14146.4|14141|14142.7|14136.7|224
1588306800000|2020-05-01 04:20:00|14145.3|14139.3|14142.2|14139.2|14145.3|14139.3|14142.2|14137.4|194
1588307100000|2020-05-01 04:25:00|14143.8|14137.8|14142.2|14136.2|14144.3|14139.6|14141.6|14135.6|208
1588307400000|2020-05-01 04:30:00|14142.1|14136.1|14141.5|14135.5|14143.3|14137.3|14141|14135|239
1588307700000|2020-05-01 04:35:00|14141.6|14135.6|14141.4|14135.4|14142.3|14136.3|14140.5|14134.5|207
1588308000000|2020-05-01 04:40:00|14141.5|14135.5|14141.4|14135.4|14142.5|14136.5|14140.7|14134.7|433
1588308300000|2020-05-01 04:45:00|14141.2|14135.2|14141.1|14135.1|14142.1|14136.1|14140.5|14134.5|332
1588308600000|2020-05-01 04:50:00|14141|14135|14141.7|14135.7|14142.2|14136.7|14139.5|14134.3|462
1588308900000|2020-05-01 04:55:00|14141.8|14135.8|14137.1|14134.1|14142.2|14136.2|14136.8|14132.4|303
1588309200000|2020-05-01 05:00:00|14137|14134|14139.5|14133.5|14140|14135.4|14137|14132.5|350
1588309500000|2020-05-01 05:05:00|14139.7|14133.7|14140.3|14134.3|14140.6|14134.6|14139.3|14133.3|176
1588309800000|2020-05-01 05:10:00|14140.1|14134.1|14140.6|14134.6|14144|14138|14139.7|14133.7|266
1588310100000|2020-05-01 05:15:00|14140.5|14134.5|14140.5|14134.5|14140.9|14134.9|14139.5|14133.5|124
1588310400000|2020-05-01 05:20:00|14140.4|14134.4|14132.4|14129.4|14141|14135|14132.1|14127.6|222
1588310700000|2020-05-01 05:25:00|14132.3|14129.3|14134.6|14128.6|14134.8|14129.3|14130|14125.6|225
1588311000000|2020-05-01 05:30:00|14134.7|14128.7|14137|14131|14137.1|14131.1|14134.3|14128.3|231
1588311300000|2020-05-01 05:35:00|14137.1|14131.1|14141.3|14135.3|14141.8|14135.8|14136.3|14130.3|249
1588311600000|2020-05-01 05:40:00|14141.2|14135.2|14145.3|14139.3|14146|14140.8|14140.7|14134.7|231
1588311900000|2020-05-01 05:45:00|14145.4|14139.4|14147.4|14141.4|14148.5|14144|14143.2|14137.8|283
1588312200000|2020-05-01 05:50:00|14147.3|14141.3|14146|14140|14148.3|14143.7|14145.9|14139.9|580
1588312500000|2020-05-01 05:55:00|14146.1|14140.1|14151.5|14145.5|14151.6|14145.6|14146.1|14140.1|486
1588312800000|2020-05-01 06:00:00|14151.3|14145.3|14148.5|14142.5|14151.3|14145.3|14144.7|14139.9|368
1588313100000|2020-05-01 06:05:00|14148.2|14142.2|14146.1|14140.1|14150.8|14144.8|14145.7|14139.7|312
1588313400000|2020-05-01 06:10:00|14146|14140|14144.3|14138.3|14148.4|14142.4|14141.6|14137.2|279
1588313700000|2020-05-01 06:15:00|14144.4|14138.4|14145.1|14139.1|14146.9|14142.2|14141.9|14136.7|288
1588314000000|2020-05-01 06:20:00|14145.2|14139.2|14145.8|14139.8|14149.3|14144.7|14145|14139|189
1588314300000|2020-05-01 06:25:00|14145.7|14139.7|14142.8|14136.8|14146.6|14140.6|14142|14136|204
1588314600000|2020-05-01 06:30:00|14142.9|14136.9|14144.6|14138.6|14144.6|14138.6|14141.1|14135.1|189
1588314900000|2020-05-01 06:35:00|14144.7|14138.7|14145.2|14139.2|14146.1|14140.7|14142.6|14138.1|184
1588315200000|2020-05-01 06:40:00|14143.8|14140.8|14146.6|14143.6|14148.1|14143.7|14142.3|14138.3|153
1588315500000|2020-05-01 06:45:00|14146.7|14143.7|14151.6|14145.6|14151.9|14146.1|14146.7|14143.5|305
1588315800000|2020-05-01 06:50:00|14151.7|14145.7|14152.2|14146.2|14154|14149.6|14149.3|14145|296
1588316100000|2020-05-01 06:55:00|14152.3|14146.3|14151.6|14145.6|14153.8|14148.4|14148.6|14144.6|296
1588316400000|2020-05-01 07:00:00|14151.7|14145.7|14150.2|14147.2|14152.7|14148|14148.3|14144|303
1588316700000|2020-05-01 07:05:00|14150.1|14147.1|14149.4|14146.4|14152.6|14148|14149.1|14145.3|204
1588317000000|2020-05-01 07:10:00|14149.2|14146.2|14154|14148|14154.3|14148.3|14147.3|14142.9|196
1588317300000|2020-05-01 07:15:00|14154.1|14148.1|14160.3|14154.3|14160.3|14154.5|14152.1|14148|294
1588317600000|2020-05-01 07:20:00|14160.1|14154.1|14161.6|14158.6|14164.7|14160.5|14159.2|14154.1|301
1588317900000|2020-05-01 07:25:00|14162.1|14159.1|14160.5|14154.5|14164.4|14160.8|14159.6|14153.6|283
1588318200000|2020-05-01 07:30:00|14160.4|14154.4|14163.1|14157.1|14163.9|14158.7|14160.3|14154.3|275
1588318500000|2020-05-01 07:35:00|14163.2|14157.2|14157.6|14151.6|14163.4|14157.4|14156.8|14150.8|396
1588318800000|2020-05-01 07:40:00|14157.5|14151.5|14155.8|14152.8|14158.1|14153.1|14154.9|14149.3|264
1588319100000|2020-05-01 07:45:00|14155.9|14152.9|14153.8|14150.8|14156.8|14152.9|14153.5|14149|218
1588319400000|2020-05-01 07:50:00|14153.7|14150.7|14153.3|14147.3|14155.2|14151|14152.1|14147.1|196
1588319700000|2020-05-01 07:55:00|14153.2|14147.2|14152|14146|14157.5|14152.2|14151.1|14145.1|282
1588320000000|2020-05-01 08:00:00|14152.1|14146.1|14155.8|14149.8|14155.9|14151.7|14149.4|14144|301
1588320300000|2020-05-01 08:05:00|14155.7|14149.7|14158.6|14152.6|14161.1|14156.2|14153|14148.6|263
1588320600000|2020-05-01 08:10:00|14158.8|14152.8|14157.2|14154.2|14159.2|14154.4|14157.2|14152|206
1588320900000|2020-05-01 08:15:00|14157.3|14154.3|14159.1|14153.1|14161.9|14157.5|14155.7|14151.9|250
1588321200000|2020-05-01 08:20:00|14159.2|14153.2|14150.1|14144.1|14159.2|14153.2|14147.7|14141.7|308
1588321500000|2020-05-01 08:25:00|14150.2|14144.2|14153.8|14147.8|14154.2|14148.7|14148.6|14144.1|168
1588321800000|2020-05-01 08:30:00|14151.8|14148.8|14148.5|14145.5|14154.1|14148.9|14148.3|14142.8|247
1588322100000|2020-05-01 08:35:00|14148.4|14145.4|14152.4|14149.4|14153.4|14149.4|14148.2|14143.5|244
1588322400000|2020-05-01 08:40:00|14152.2|14149.2|14151.4|14148.4|14155.9|14152.3|14151.2|14147.1|243
1588322700000|2020-05-01 08:45:00|14151.5|14148.5|14150.7|14147.7|14156.1|14151.4|14150.2|14145.9|240
1588323000000|2020-05-01 08:50:00|14150.6|14147.6|14148.2|14142.2|14150.8|14147.8|14145.1|14139.9|229
1588323300000|2020-05-01 08:55:00|14148.3|14142.3|14143.2|14137.2|14149.8|14144.4|14141.8|14137.1|333
1588323600000|2020-05-01 09:00:00|14143.3|14137.3|14145.8|14139.8|14146.3|14140.3|14143.3|14137.3|218
1588323900000|2020-05-01 09:05:00|14146|14140|14143.5|14140.5|14146|14141.4|14140.9|14136.3|194
1588324200000|2020-05-01 09:10:00|14143.4|14140.4|14145.7|14139.7|14146.4|14142.5|14143.2|14139.5|148
1588324500000|2020-05-01 09:15:00|14145.8|14139.8|14142|14136|14146.8|14142.3|14141.5|14135.5|205
1588324800000|2020-05-01 09:20:00|14141.9|14135.9|14141.8|14135.8|14142.4|14137.7|14140.5|14135.4|154
1588325100000|2020-05-01 09:25:00|14141.9|14135.9|14139.4|14136.4|14144.1|14139.6|14139.1|14134.6|160
1588325400000|2020-05-01 09:30:00|14139.5|14136.5|14143.6|14137.6|14144.6|14138.6|14139.2|14134.6|264
1588325700000|2020-05-01 09:35:00|14143.7|14137.7|14144.2|14138.2|14144.6|14139.7|14141.4|14136.7|189
1588326000000|2020-05-01 09:40:00|14144.4|14138.4|14143.4|14140.4|14145.6|14140.8|14142.3|14137.6|190
1588326300000|2020-05-01 09:45:00|14143.5|14140.5|14143.6|14140.6|14147|14141.8|14141.6|14138.6|210
1588326600000|2020-05-01 09:50:00|14143.4|14140.4|14142.9|14139.9|14144.8|14141.8|14141.6|14137.6|238
1588326900000|2020-05-01 09:55:00|14142.8|14139.8|14143.4|14140.4|14145.2|14141.1|14142.1|14138.1|177
1588327200000|2020-05-01 10:00:00|14143.3|14140.3|14142.7|14136.7|14144.9|14141|14140.1|14136.7|233
1588327500000|2020-05-01 10:05:00|14142.8|14136.8|14143.9|14137.9|14144.3|14139.1|14140.3|14135.8|220
1588327800000|2020-05-01 10:10:00|14142.4|14139.4|14143.5|14140.5|14145.2|14141|14142.4|14138.3|137
1588328100000|2020-05-01 10:15:00|14143.6|14140.6|14143.5|14140.5|14144.2|14141.2|14143.3|14140.3|141
1588328400000|2020-05-01 10:20:00|14143.6|14140.6|14142.6|14136.6|14145.5|14141.2|14139.4|14136.1|194
1588328700000|2020-05-01 10:25:00|14142.7|14136.7|14136.9|14133.9|14142.8|14136.8|14136.9|14132.5|224
1588329000000|2020-05-01 10:30:00|14136.8|14133.8|14135.3|14132.3|14138.2|14133.8|14135|14130.3|214
1588329300000|2020-05-01 10:35:00|14135.4|14132.4|14139.6|14136.6|14141.5|14136.8|14135.2|14131|236
1588329600000|2020-05-01 10:40:00|14139.5|14136.5|14141.5|14135.5|14141.8|14136.6|14135.9|14131.6|202
1588329900000|2020-05-01 10:45:00|14141.6|14135.6|14140.9|14137.9|14142.6|14138.1|14140.7|14135.1|183
1588330200000|2020-05-01 10:50:00|14140.7|14137.7|14141|14138|14144|14139.4|14140.3|14135.9|204
1588330500000|2020-05-01 10:55:00|14140.9|14137.9|14139.8|14136.8|14143.7|14139.2|14139.5|14135|175
1588330800000|2020-05-01 11:00:00|14139.9|14136.9|14143.6|14140.6|14144.4|14141.4|14139.7|14135|177
1588331100000|2020-05-01 11:05:00|14143.5|14140.5|14142.2|14139.2|14149.4|14145.1|14142.1|14137.7|250
1588331400000|2020-05-01 11:10:00|14142.1|14139.1|14144.2|14138.2|14145.8|14141.2|14141.9|14138|179
1588331700000|2020-05-01 11:15:00|14144.1|14138.1|14141.6|14138.6|14144.9|14139.6|14139.8|14135.6|179
1588332000000|2020-05-01 11:20:00|14141.5|14138.5|14144.9|14141.9|14146.8|14141.9|14140.7|14136.3|141
1588332300000|2020-05-01 11:25:00|14145|14142|14147.5|14141.5|14149.4|14145.5|14144.9|14140.3|185
1588332600000|2020-05-01 11:30:00|14147.7|14141.7|14145.6|14142.6|14150.2|14145.7|14145.1|14140.6|166
1588332900000|2020-05-01 11:35:00|14145.7|14142.7|14144.8|14141.8|14146.6|14143.1|14143.9|14138.8|183
1588333200000|2020-05-01 11:40:00|14144.9|14141.9|14141.4|14138.4|14144.9|14141.9|14141.2|14136.9|146
1588333500000|2020-05-01 11:45:00|14141.3|14138.3|14143.9|14140.9|14145.5|14141.5|14141.2|14136.8|272
1588333800000|2020-05-01 11:50:00|14143.7|14140.7|14145.1|14142.1|14146.7|14142.8|14143.6|14139.1|231
1588334100000|2020-05-01 11:55:00|14145|14142|14147.6|14144.6|14149.6|14145.3|14145|14142|204
1588334400000|2020-05-01 12:00:00|14147.5|14144.5|14150.6|14147.6|14152.1|14147.7|14147.2|14143|340
1588334700000|2020-05-01 12:05:00|14150.7|14147.7|14150.5|14144.5|14154.9|14149.8|14148.3|14143.8|374
1588335000000|2020-05-01 12:10:00|14150.3|14144.3|14151.4|14148.4|14153.3|14149.1|14150.3|14144.3|251
1588335300000|2020-05-01 12:15:00|14151.5|14148.5|14155.6|14149.6|14157.3|14152.7|14151.2|14146.9|234
1588335600000|2020-05-01 12:20:00|14155.7|14149.7|14154.9|14151.9|14156.8|14152.4|14152.4|14148.4|221
1588335900000|2020-05-01 12:25:00|14155|14152|14150.9|14144.9|14155.7|14152|14148.3|14144|324
1588336200000|2020-05-01 12:30:00|14151|14145|14150|14144|14152.1|14147.8|14146.3|14142.6|278
1588336500000|2020-05-01 12:35:00|14149.9|14143.9|14150.1|14147.1|14151.7|14147.4|14147.3|14142.8|270
1588336800000|2020-05-01 12:40:00|14150|14147|14154.3|14151.3|14156.9|14153.3|14149.6|14145.5|266
1588337100000|2020-05-01 12:45:00|14154.2|14151.2|14155.5|14152.5|14157.1|14152.6|14152.4|14148.3|299
1588337400000|2020-05-01 12:50:00|14155.3|14152.3|14153.3|14150.3|14156|14152.4|14152.7|14148.4|201
1588337700000|2020-05-01 12:55:00|14153.1|14150.1|14151.2|14145.2|14157.2|14153.2|14148.6|14143.9|278
1588338000000|2020-05-01 13:00:00|14151.1|14145.1|14150.7|14144.7|14152.2|14148.1|14149.6|14144.7|305
1588338300000|2020-05-01 13:05:00|14149.2|14146.2|14150.5|14147.5|14152.2|14148|14146.9|14141.2|365
1588338600000|2020-05-01 13:10:00|14150.6|14147.6|14146.7|14143.7|14151.1|14148.1|14146.3|14142|273
1588338900000|2020-05-01 13:15:00|14146.8|14143.8|14146.2|14143.2|14147.9|14143.9|14144.1|14139.6|299
1588339200000|2020-05-01 13:20:00|14146.3|14143.3|14148.2|14142.2|14148.6|14144.5|14145.3|14140.8|404
1588339500000|2020-05-01 13:25:00|14148.1|14142.1|14149.1|14143.1|14150.7|14146.6|14147.1|14141.7|262
1588339800000|2020-05-01 13:30:00|14149|14143|14144.3|14141.3|14150.5|14145.8|14144.1|14140.2|334
1588340100000|2020-05-01 13:35:00|14144.2|14141.2|14147.7|14141.7|14148.8|14144.3|14142.1|14137.7|310
1588340400000|2020-05-01 13:40:00|14147.8|14141.8|14147.4|14141.4|14149.3|14145.4|14146.4|14141.3|175
1588340700000|2020-05-01 13:45:00|14147.3|14141.3|14149.1|14143.1|14149.2|14144.8|14146.6|14140.6|275
1588341000000|2020-05-01 13:50:00|14147.6|14144.6|14150.3|14147.3|14155|14150.3|14146.6|14141.8|312
1588341300000|2020-05-01 13:55:00|14152|14146|14153.5|14144.6|14155.3|14149.1|14149.8|14144.3|357
1588341600000|2020-05-01 14:00:00|14154.1|14143.4|14152.4|14146.4|14158.5|14151.5|14151.7|14140.8|358
1588341900000|2020-05-01 14:05:00|14152.3|14146.3|14154.1|14148.1|14154.1|14148.8|14150.8|14144.8|201
1588342200000|2020-05-01 14:10:00|14154.5|14148.5|14154.5|14148.5|14156.7|14151.4|14154|14148|351
1588342500000|2020-05-01 14:15:00|14154.4|14148.4|14155.4|14149.4|14156.1|14150.6|14152|14146.7|359
1588342800000|2020-05-01 14:20:00|14155.5|14149.5|14157.6|14151.6|14157.7|14151.7|14154.2|14148.2|403
1588343100000|2020-05-01 14:25:00|14157.7|14151.7|14153.8|14147.8|14157.7|14151.7|14151.9|14146.1|301
1588343400000|2020-05-01 14:30:00|14153.7|14147.7|14154.6|14148.6|14156.2|14150.7|14152|14147|342
1588343700000|2020-05-01 14:35:00|14154.4|14148.4|14148|14142|14154.6|14148.6|14146|14140.1|508
1588344000000|2020-05-01 14:40:00|14148.2|14142.2|14149.8|14146.8|14150.9|14147|14146.4|14142|464
1588344300000|2020-05-01 14:45:00|14149.9|14146.9|14150.5|14147.5|14152.3|14147.6|14146.8|14142.4|390
1588344600000|2020-05-01 14:50:00|14150.6|14147.6|14153.1|14147.1|14155.1|14150.8|14150.1|14145.8|372
1588344900000|2020-05-01 14:55:00|14153.2|14147.2|14153.3|14147.3|14154.1|14149.2|14149.9|14143.9|435
1588345200000|2020-05-01 15:00:00|14153.2|14147.2|14155.9|14149.9|14157.1|14151.3|14150.7|14145.8|363
1588345500000|2020-05-01 15:05:00|14155.8|14149.8|14155.9|14149.9|14157.5|14151.5|14155.5|14149.5|225
1588345800000|2020-05-01 15:10:00|14155.8|14149.8|14155.4|14152.4|14158.3|14153.9|14155.1|14149.5|270
1588346100000|2020-05-01 15:15:00|14155.5|14152.5|14155.7|14152.7|14159|14154.5|14155.3|14151.1|196
1588346400000|2020-05-01 15:20:00|14155.6|14152.6|14160|14154|14161.7|14156.9|14154.6|14151.3|325
1588346700000|2020-05-01 15:25:00|14158.6|14155.6|14155.8|14149.8|14159.7|14155.7|14151.3|14146.9|339
1588347000000|2020-05-01 15:30:00|14155.9|14149.9|14158.5|14152.5|14158.6|14152.6|14155.9|14149.9|247
1588347300000|2020-05-01 15:35:00|14158.4|14152.4|14157.7|14151.7|14159|14153|14157.6|14151.6|267
1588347600000|2020-05-01 15:40:00|14157.8|14151.8|14158.4|14152.4|14159.8|14154.8|14156.5|14151.4|291
1588347900000|2020-05-01 15:45:00|14158.5|14152.5|14163.6|14157.6|14164.1|14158.1|14158.3|14152.3|280
1588348200000|2020-05-01 15:50:00|14163.7|14157.7|14165.4|14162.4|14167.5|14162.7|14161.8|14157.2|303
1588348500000|2020-05-01 15:55:00|14165.6|14162.6|14167.6|14161.6|14168.7|14164.1|14165.3|14161.5|189
1588348800000|2020-05-01 16:00:00|14166.1|14163.1|14168.9|14165.9|14170.3|14166.1|14166.1|14161.3|404
1588349100000|2020-05-01 16:05:00|14169.3|14166.3|14169.3|14166.3|14171.6|14167|14168.4|14163.7|213
1588349400000|2020-05-01 16:10:00|14169.4|14166.4|14165.9|14159.9|14170.1|14166.5|14164.1|14159.6|266
1588349700000|2020-05-01 16:15:00|14165.7|14159.7|14166.5|14160.5|14167.6|14162.6|14164.1|14159.6|305
1588350000000|2020-05-01 16:20:00|14166.6|14160.6|14166.2|14160.2|14167.7|14163.1|14164.9|14159.8|300
1588350300000|2020-05-01 16:25:00|14166.1|14160.1|14165.6|14159.6|14166.2|14160.2|14164.5|14158.5|288
1588350600000|2020-05-01 16:30:00|14165.7|14159.7|14167.5|14161.5|14168.4|14163.1|14164.7|14159.5|302
1588350900000|2020-05-01 16:35:00|14167.6|14161.6|14167.9|14161.9|14168.4|14164.1|14166.3|14161.3|257
1588351200000|2020-05-01 16:40:00|14167.8|14161.8|14168.1|14162.1|14169.1|14164.6|14167|14161|274
1588351500000|2020-05-01 16:45:00|14167.9|14161.9|14167.7|14161.7|14168.4|14163.8|14165.8|14161.4|188
1588351800000|2020-05-01 16:50:00|14167.6|14161.6|14162.8|14159.8|14167.8|14161.8|14162.7|14157.9|243
1588352100000|2020-05-01 16:55:00|14162.5|14159.5|14165.2|14159.2|14165.4|14160.3|14162.5|14158|267
1588352400000|2020-05-01 17:00:00|14165.3|14159.3|14164.7|14158.7|14165.7|14160.8|14163.7|14158.6|216
1588352700000|2020-05-01 17:05:00|14164.8|14158.8|14163.9|14157.9|14166|14160.2|14162.1|14157.6|230
1588353000000|2020-05-01 17:10:00|14164|14158|14161.1|14155.1|14164|14159.6|14160.4|14154.8|242
1588353300000|2020-05-01 17:15:00|14161.4|14155.4|14163.5|14157.5|14163.9|14159|14160.7|14154.7|207
1588353600000|2020-05-01 17:20:00|14163.4|14157.4|14164.1|14158.1|14164.3|14159.6|14161.5|14156.6|260
1588353900000|2020-05-01 17:25:00|14164|14158|14164.8|14158.8|14165.7|14160.5|14162.3|14157.8|164
1588354200000|2020-05-01 17:30:00|14164.9|14158.9|14166|14160|14166.3|14160.3|14163.1|14158.5|148
1588354500000|2020-05-01 17:35:00|14165.9|14159.9|14166.4|14160.4|14166.9|14161.9|14164.7|14159.5|207
1588354800000|2020-05-01 17:40:00|14166.3|14160.3|14166.2|14160.2|14166.7|14162.2|14164.3|14159.6|161
1588355100000|2020-05-01 17:45:00|14166|14160|14166.7|14160.7|14167|14161|14165.9|14159.9|137
1588355400000|2020-05-01 17:50:00|14166.6|14160.6|14166.9|14160.9|14167|14162.2|14165.2|14159.4|120
1588355700000|2020-05-01 17:55:00|14166.8|14160.8|14166.3|14160.3|14167.2|14162.3|14165.3|14160.1|106
1588356000000|2020-05-01 18:00:00|14166.2|14160.2|14166.9|14160.9|14167.2|14162.6|14165|14160.1|127
1588356300000|2020-05-01 18:05:00|14166.8|14160.8|14167.3|14161.3|14167.4|14162.7|14165.2|14159.5|153
1588356600000|2020-05-01 18:10:00|14167.4|14161.4|14168.7|14162.7|14169.2|14164.6|14165.5|14161|219
1588356900000|2020-05-01 18:15:00|14168.6|14162.6|14167.3|14164.3|14169.4|14164.6|14166.9|14162.4|148
1588357200000|2020-05-01 18:20:00|14167.4|14164.4|14167.7|14161.7|14169.7|14164.4|14166.9|14161.5|162
1588357500000|2020-05-01 18:25:00|14167.6|14161.6|14165.1|14159.1|14168.2|14163.4|14163.5|14158.2|184
1588357800000|2020-05-01 18:30:00|14165|14159|14163.7|14160.7|14165.3|14161.3|14163|14158.6|156
1588358100000|2020-05-01 18:35:00|14165|14159|14163.6|14160.6|14165.3|14160.8|14163.1|14158.5|141
1588358400000|2020-05-01 18:40:00|14163.7|14160.7|14167.5|14161.5|14167.6|14161.6|14163.3|14158.7|155
1588358700000|2020-05-01 18:45:00|14167.6|14161.6|14168.1|14162.1|14168.1|14163.2|14166.1|14160.6|151
1588359000000|2020-05-01 18:50:00|14168|14162|14166.4|14163.4|14168.5|14164|14166.2|14161.7|120
1588359300000|2020-05-01 18:55:00|14166.5|14163.5|14169.4|14163.4|14169.5|14163.8|14166.3|14161.8|210
1588359600000|2020-05-01 19:00:00|14169.3|14163.3|14169.3|14163.3|14169.7|14163.7|14168.3|14162.3|184
1588359900000|2020-05-01 19:05:00|14169.4|14163.4|14169.4|14163.4|14169.7|14163.7|14168.5|14162.5|129
1588360200000|2020-05-01 19:10:00|14169.3|14163.3|14168.8|14162.8|14169.9|14163.9|14168.2|14162.2|125
1588360500000|2020-05-01 19:15:00|14168.7|14162.7|14166.8|14160.8|14169.3|14163.3|14166.8|14160.8|171
1588360800000|2020-05-01 19:20:00|14166.9|14160.9|14166.1|14160.1|14167.1|14162.3|14164.9|14159.7|195
1588361100000|2020-05-01 19:25:00|14166.2|14160.2|14166.9|14160.9|14167.2|14162.2|14164.9|14160.1|136
1588361400000|2020-05-01 19:30:00|14166.7|14160.7|14166.7|14160.7|14167.2|14161.2|14166.1|14160.1|159
1588361700000|2020-05-01 19:35:00|14166.6|14160.6|14167.2|14161.2|14167.5|14162.9|14165|14160.3|146
1588362000000|2020-05-01 19:40:00|14167.3|14161.3|14168.6|14162.6|14170.5|14164.5|14165.4|14160.7|216
1588362300000|2020-05-01 19:45:00|14167.1|14164.1|14166.2|14163.2|14169.2|14164.6|14166.1|14161.7|163
1588362600000|2020-05-01 19:50:00|14166.3|14163.3|14168.6|14162.6|14169.5|14164.6|14166.3|14162.1|144
1588362900000|2020-05-01 19:55:00|14168.9|14162.9|14169.1|14163.1|14169.3|14164.7|14167.2|14162.6|102
1588363200000|2020-05-01 20:00:00|14168.9|14162.9|14167.1|14164.1|14169.9|14164.8|14166.7|14161.8|149
1588363500000|2020-05-01 20:05:00|14167|14164|14168|14162|14168.9|14164.1|14165.8|14160.9|172
1588363800000|2020-05-01 20:10:00|14167.8|14161.8|14168.1|14162.1|14169.6|14164.7|14166.2|14161.8|122
1588364100000|2020-05-01 20:15:00|14168.3|14162.3|14168.3|14162.3|14169.4|14163.9|14166.2|14161.5|178
1588364400000|2020-05-01 20:20:00|14168.4|14162.4|14166.9|14160.9|14168.9|14162.9|14165.9|14159.9|127
1588364700000|2020-05-01 20:25:00|14166.8|14160.8|14166.2|14160.2|14167.2|14161.7|14164.7|14160.1|93
1588365000000|2020-05-01 20:30:00|14166.1|14160.1|14166.2|14160.2|14166.8|14162.1|14164.6|14159.2|83
1588365300000|2020-05-01 20:35:00|14166.1|14160.1|14166.2|14160.2|14167.2|14162.1|14164.6|14159.9|90
1588365600000|2020-05-01 20:40:00|14166.5|14160.5|14166.1|14160.1|14166.8|14161.8|14164.8|14158.3|79
1588365900000|2020-05-01 20:45:00|14166.2|14160.2|14162.8|14151.7|14167.5|14160.6|14159.8|14150.9|326
1588366200000|2020-05-01 20:50:00|14163|14153.4|14160.2|14148|14166.7|14154.6|14158.5|14146.4|211
1588366500000|2020-05-01 20:55:00|14160.4|14148.5|14164|14147|14173.5|14157.7|14157.3|14143|145
1588536000000|2020-05-03 20:00:00|14168.7|14150.5|14168.7|14150.5|14170.2|14150.5|14168.7|14148.7|6
1588536300000|2020-05-03 20:05:00|14169.7|14149|14168.7|14150.5|14169.7|14150.5|14168.7|14149|2
1588536900000|2020-05-03 20:15:00|14169.7|14149|14169.7|14149|14170.2|14149.9|14168.7|14148.7|7
1588537200000|2020-05-03 20:20:00|14168.7|14149.9|14168.7|14150.5|14170.2|14150.5|14168.7|14148.7|9
1588538100000|2020-05-03 20:35:00|14169.7|14149|14168.7|14150.5|14169.7|14150.5|14168.7|14149|2
1588538400000|2020-05-03 20:40:00|14169.7|14149|14168.7|14150.5|14170.2|14150.5|14168.7|14148.7|5
1588538700000|2020-05-03 20:45:00|14169.7|14149|14169.7|14149|14170.2|14149.9|14168.7|14148.7|10
1588539000000|2020-05-03 20:50:00|14168.7|14150.5|14168.7|14150.5|14168.7|14150.5|14168.7|14150.5|1
1588539300000|2020-05-03 20:55:00|14169.7|14149.9|14168.7|14150.5|14169.7|14150.5|14168.6|14148.6|6
1588539600000|2020-05-03 21:00:00|14172.3|14153|14168.4|14149.8|14173.2|14154.4|14163.6|14148.1|51
1588539900000|2020-05-03 21:05:00|14168.5|14150|14163.6|14154.2|14170.5|14154.2|14163.6|14148.9|38
1588540200000|2020-05-03 21:10:00|14169|14149|14163.7|14154.1|14170.6|14154.2|14163.6|14148.7|53
1588540500000|2020-05-03 21:15:00|14163.6|14154.2|14169.1|14152.5|14171|14157.5|14163.6|14148.4|51
1588540800000|2020-05-03 21:20:00|14168|14155.4|14168.1|14155.5|14170.3|14157.2|14167|14148.8|31
1588541100000|2020-05-03 21:25:00|14168.2|14155.6|14170.3|14155.5|14170.4|14157.4|14167.8|14154.5|16
1588541400000|2020-05-03 21:30:00|14170.4|14155.3|14170.3|14155.5|14170.8|14158.2|14169.3|14153|80
1588541700000|2020-05-03 21:35:00|14170.8|14154|14170.6|14154.1|14170.8|14155.5|14170.2|14148.8|60
1588542000000|2020-05-03 21:40:00|14170.2|14153.4|14170.7|14154.1|14170.8|14155.5|14170.1|14150.5|101
1588542300000|2020-05-03 21:45:00|14170.4|14154|14170.7|14154.1|14170.8|14155|14169.9|14148.8|80
1588542600000|2020-05-03 21:50:00|14170.6|14154.5|14170.7|14153.8|14170.8|14157.2|14170.1|14148.8|85
1588542900000|2020-05-03 21:55:00|14170.4|14155.4|14170.9|14154.3|14172.3|14156.8|14170.1|14148.8|113
1588543200000|2020-05-03 22:00:00|14171.7|14155.5|14170.6|14156.3|14172.5|14157.8|14169.1|14153.3|152
1588543500000|2020-05-03 22:05:00|14170.9|14156.6|14169.8|14156.4|14171.6|14158.5|14169.2|14154|123
1588543800000|2020-05-03 22:10:00|14173.1|14155|14168.5|14162.2|14174|14164.2|14168.1|14154.5|313
1588544100000|2020-05-03 22:15:00|14169|14161.6|14168.7|14162.4|14171.7|14164.2|14167.3|14160.7|334
1588544400000|2020-05-03 22:20:00|14168.8|14162|14170.9|14164.9|14172.2|14166|14168.2|14161.2|354
1588544700000|2020-05-03 22:25:00|14171.3|14164.4|14176.7|14170.7|14177.8|14170.9|14170.8|14164.3|334
1588545000000|2020-05-03 22:30:00|14176|14169|14186|14178.6|14186.3|14179.3|14175|14169|387
1588545300000|2020-05-03 22:35:00|14185.7|14178.9|14186.2|14180|14188|14181.2|14184.7|14177.1|344
1588545600000|2020-05-03 22:40:00|14186.3|14180.1|14187.1|14181.1|14187.4|14181.4|14185.6|14179.6|210
1588545900000|2020-05-03 22:45:00|14186.7|14180.7|14186.4|14180.4|14187.2|14181.2|14185.7|14179.7|161
1588546200000|2020-05-03 22:50:00|14186.2|14180.2|14189.5|14183.5|14190.9|14184.9|14185.7|14179.7|253
1588546500000|2020-05-03 22:55:00|14189.8|14183.8|14190.2|14187.2|14192.3|14187.6|14188.9|14182.9|271
1588546800000|2020-05-03 23:00:00|14192.1|14186.1|14190.5|14184.5|14192.1|14187.5|14188.7|14183|224
1588547100000|2020-05-03 23:05:00|14190.6|14184.6|14192.1|14186.1|14192.4|14187.8|14188.1|14183.7|233
1588547400000|2020-05-03 23:10:00|14192.4|14186.4|14192.1|14186.1|14194.2|14188.3|14190.4|14185.9|184
1588547700000|2020-05-03 23:15:00|14192.4|14186.4|14190.6|14187.6|14192.4|14188|14190.3|14186.1|123
1588548000000|2020-05-03 23:20:00|14190.8|14187.8|14192.4|14186.4|14192.5|14188|14190.2|14186.2|92
1588548300000|2020-05-03 23:25:00|14192.3|14186.3|14194.9|14188.9|14196.9|14190.9|14190.8|14186.2|219
1588548600000|2020-05-03 23:30:00|14194.8|14188.8|14198.1|14192.1|14201.4|14195.4|14194.8|14188.8|432
1588548900000|2020-05-03 23:35:00|14198|14192|14195.8|14189.8|14201|14195.4|14194.3|14188.3|286
1588549200000|2020-05-03 23:40:00|14195.7|14189.7|14195.9|14189.9|14197.3|14191.3|14193.1|14187.1|257
1588549500000|2020-05-03 23:45:00|14196.1|14190.1|14199.2|14193.2|14199.3|14194.3|14195.9|14189.9|226
1588549800000|2020-05-03 23:50:00|14199.1|14193.1|14199.4|14193.4|14200|14195.5|14197.5|14192.5|233
1588550100000|2020-05-03 23:55:00|14199.5|14193.5|14198.7|14195.7|14201.4|14196.6|14198.4|14192.4|379
1588550400000|2020-05-04 00:00:00|14198.6|14195.6|14204.5|14201.5|14206.5|14202.4|14198.4|14195.1|320
1588550700000|2020-05-04 00:05:00|14204.6|14201.6|14206.8|14200.8|14209.3|14203.3|14203.5|14199.9|394
1588551000000|2020-05-04 00:10:00|14206.7|14200.7|14204.2|14201.2|14207.6|14203.1|14203.8|14199.4|273
1588551300000|2020-05-04 00:15:00|14204.3|14201.3|14202.7|14199.7|14204.3|14201.3|14200.2|14196.1|323
1588551600000|2020-05-04 00:20:00|14202.8|14199.8|14196.5|14190.5|14205.5|14200.7|14196.3|14190.3|480
1588551900000|2020-05-04 00:25:00|14196.9|14190.9|14193.5|14187.5|14198.4|14192.4|14191.9|14186.7|467
1588552200000|2020-05-04 00:30:00|14192.7|14186.7|14193.5|14187.5|14194.2|14189|14187.7|14183.3|366
1588552500000|2020-05-04 00:35:00|14193.4|14187.4|14199.9|14193.9|14200.4|14194.4|14192.5|14187.4|431
1588552800000|2020-05-04 00:40:00|14200|14194|14197.6|14194.6|14202|14197|14197.3|14192.5|477
1588553100000|2020-05-04 00:45:00|14197.7|14194.7|14197.2|14191.2|14198.8|14194.7|14192.9|14188.3|358
1588553400000|2020-05-04 00:50:00|14196.9|14190.9|14198.7|14195.7|14199.1|14196.1|14194.8|14190.5|235
1588553700000|2020-05-04 00:55:00|14198.8|14195.8|14199.3|14193.3|14201.3|14197.5|14196.8|14192.6|264
1588554000000|2020-05-04 01:00:00|14199.1|14193.1|14192.5|14189.5|14199.3|14193.6|14192.2|14188|385
1588554300000|2020-05-04 01:05:00|14192.4|14189.4|14186.5|14180.5|14192.5|14189.4|14182.4|14178|556
1588554600000|2020-05-04 01:10:00|14186|14180|14187.8|14181.8|14191|14185|14185.8|14179.8|518
1588554900000|2020-05-04 01:15:00|14187.7|14181.7|14180.9|14177.9|14188.2|14182.2|14180.4|14177.4|340
1588555200000|2020-05-04 01:20:00|14181.1|14178.1|14184.1|14181.1|14187.3|14181.3|14180.5|14177|436
1588555500000|2020-05-04 01:25:00|14184.2|14181.2|14183.8|14177.8|14187.1|14181.3|14181.9|14176.8|358
1588555800000|2020-05-04 01:30:00|14184|14178|14181.2|14178.2|14186|14180|14181.1|14176.6|448
1588556100000|2020-05-04 01:35:00|14181.1|14178.1|14184.9|14178.9|14185.5|14179.8|14180.4|14176.2|494
1588556400000|2020-05-04 01:40:00|14185|14179|14184.2|14181.2|14186|14181.3|14180.8|14176.6|252
1588556700000|2020-05-04 01:45:00|14185.7|14179.7|14186.8|14183.8|14188.1|14184.1|14183.5|14179.2|294
1588557000000|2020-05-04 01:50:00|14186.7|14183.7|14186.9|14180.9|14188.8|14184.2|14184.5|14179.3|680
1588557300000|2020-05-04 01:55:00|14186.5|14180.5|14184.4|14181.4|14188.8|14182.8|14184.3|14179.9|395
1588557600000|2020-05-04 02:00:00|14184.7|14181.7|14181.4|14178.4|14186.2|14182|14181.2|14176.9|199
1588557900000|2020-05-04 02:05:00|14181.5|14178.5|14179.2|14176.2|14183.2|14178.5|14178.8|14175.8|247
1588558200000|2020-05-04 02:10:00|14179|14176|14179.2|14176.2|14180.8|14177|14178.8|14174.8|143
1588558500000|2020-05-04 02:15:00|14179.3|14176.3|14178.7|14175.7|14180.7|14176.7|14178.4|14174.5|175
1588558800000|2020-05-04 02:20:00|14178.5|14175.5|14180.9|14177.9|14182.2|14178.1|14173.4|14169|371
1588559100000|2020-05-04 02:25:00|14181|14178|14179.9|14176.9|14181.9|14178|14178.1|14173.9|350
1588559400000|2020-05-04 02:30:00|14180|14177|14178.2|14175.2|14181.5|14178.3|14178|14175|218
1588559700000|2020-05-04 02:35:00|14178.3|14175.3|14179.4|14176.4|14180.9|14177.2|14178.2|14174.2|385
1588560000000|2020-05-04 02:40:00|14179.5|14176.5|14179.3|14176.3|14181.6|14178.2|14179.2|14174.9|282
1588560300000|2020-05-04 02:45:00|14179.4|14176.4|14179.3|14176.3|14181.7|14177.4|14179.1|14175.1|440
1588560600000|2020-05-04 02:50:00|14179.9|14176.9|14180.2|14177.2|14180.6|14177.6|14178.9|14175.9|388
1588560900000|2020-05-04 02:55:00|14180.3|14177.3|14181.1|14178.1|14182.7|14179.7|14180|14175.7|288
1588561200000|2020-05-04 03:00:00|14181.2|14178.2|14178.1|14175.1|14181.5|14178.3|14177.9|14174.9|236
1588561500000|2020-05-04 03:05:00|14178.2|14175.2|14178.4|14172.4|14178.9|14175.4|14175.1|14172|280
1588561800000|2020-05-04 03:10:00|14178.3|14172.3|14175.2|14172.2|14179|14175.3|14175|14171.2|278
1588562100000|2020-05-04 03:15:00|14175.3|14172.3|14174.9|14171.9|14175.9|14172.9|14174|14171|137
1588562400000|2020-05-04 03:20:00|14174.8|14171.8|14175.5|14172.5|14175.9|14172.9|14174.4|14171.4|186
1588562700000|2020-05-04 03:25:00|14175.6|14172.6|14181.5|14178.5|14183.5|14179.2|14174.7|14171.7|281
1588563000000|2020-05-04 03:30:00|14181.4|14178.4|14179.4|14176.4|14183.6|14179.5|14178.2|14175.2|287
1588563300000|2020-05-04 03:35:00|14179.5|14176.5|14177.3|14174.3|14180|14177|14176.6|14173.6|249
1588563600000|2020-05-04 03:40:00|14177.2|14174.2|14174.5|14171.5|14177.5|14174.5|14174.4|14171.4|189
1588563900000|2020-05-04 03:45:00|14174.6|14171.6|14173.8|14170.8|14175.3|14171.6|14171.4|14168.4|277
1588564200000|2020-05-04 03:50:00|14173.7|14170.7|14171.1|14168.1|14176.5|14172.3|14171|14167.5|323
1588564500000|2020-05-04 03:55:00|14171.2|14168.2|14173.2|14170.2|14174.7|14170.8|14170.2|14167.2|241
1588564800000|2020-05-04 04:00:00|14173.1|14170.1|14172.7|14169.7|14173.2|14170.2|14172.4|14169.4|107
1588565100000|2020-05-04 04:05:00|14172.8|14169.8|14172.8|14169.8|14173.3|14170.3|14170.5|14166.1|162
1588565400000|2020-05-04 04:10:00|14172.9|14169.9|14176.1|14173.1|14176.2|14173.2|14172.3|14169.3|114
1588565700000|2020-05-04 04:15:00|14176|14173|14175.9|14172.9|14176.3|14173.3|14175|14172|115
1588566000000|2020-05-04 04:20:00|14176|14173|14180.3|14177.3|14181.6|14177.4|14175.6|14172.6|114
1588566300000|2020-05-04 04:25:00|14180.4|14177.4|14179.7|14176.7|14182|14177.7|14178.3|14172.3|228
1588566600000|2020-05-04 04:30:00|14179.8|14176.8|14179.6|14176.6|14179.9|14176.9|14178.8|14175.8|155
1588566900000|2020-05-04 04:35:00|14179.7|14176.7|14182.1|14179.1|14185.5|14182.5|14179.2|14176.2|240
1588567200000|2020-05-04 04:40:00|14182|14179|14182.3|14179.3|14183.2|14180.2|14182|14179|162
1588567500000|2020-05-04 04:45:00|14182.4|14179.4|14179.8|14176.8|14182.6|14179.6|14179.5|14175.2|439
1588567800000|2020-05-04 04:50:00|14180|14177|14183.5|14177.5|14184.2|14179.2|14179.7|14175.4|454
1588568100000|2020-05-04 04:55:00|14183.3|14177.3|14180.7|14177.7|14184.6|14178.6|14179.3|14174.8|445
1588568400000|2020-05-04 05:00:00|14180.8|14177.8|14183|14180|14183.8|14180.1|14180.4|14175.8|361
1588568700000|2020-05-04 05:05:00|14182.6|14179.6|14184.2|14181.2|14184.8|14181.8|14182.5|14179.5|177
1588569000000|2020-05-04 05:10:00|14184|14181|14182|14176|14185.4|14181.1|14179.8|14175.6|304
1588569300000|2020-05-04 05:15:00|14181.8|14175.8|14178.4|14172.4|14182.8|14178.6|14176.6|14172.1|238
1588569600000|2020-05-04 05:20:00|14176.8|14173.8|14182.2|14176.2|14182.9|14178.4|14176.7|14172.9|175
1588569900000|2020-05-04 05:25:00|14182.1|14176.1|14181.4|14175.4|14183.6|14178.7|14179.1|14175|230
1588570200000|2020-05-04 05:30:00|14181.6|14175.6|14182.3|14179.3|14183.4|14179.3|14179.2|14175.3|257
1588570500000|2020-05-04 05:35:00|14182.4|14179.4|14183.1|14180.1|14184.3|14181.3|14181.4|14176.9|250
1588570800000|2020-05-04 05:40:00|14183.2|14180.2|14184.4|14181.4|14184.5|14181.5|14182.9|14179.9|189
1588571100000|2020-05-04 05:45:00|14184.3|14181.3|14184.7|14181.7|14186.8|14182.2|14183.6|14179.3|322
1588571400000|2020-05-04 05:50:00|14184.8|14181.8|14189.5|14186.5|14190.1|14187.1|14184.5|14181|233
1588571700000|2020-05-04 05:55:00|14189.4|14186.4|14187.5|14184.5|14190|14187|14186.2|14183.2|292
1588572000000|2020-05-04 06:00:00|14187.4|14184.4|14188.2|14185.2|14189.5|14185.3|14183.7|14180.1|387
1588572300000|2020-05-04 06:05:00|14188.3|14185.3|14188.4|14185.4|14191.4|14187.1|14188.1|14183.8|297
1588572600000|2020-05-04 06:10:00|14188.6|14185.6|14184.8|14181.8|14188.6|14185.6|14183.7|14179.2|272
1588572900000|2020-05-04 06:15:00|14185|14182|14190|14184|14190|14185.8|14184.8|14181.8|181
1588573200000|2020-05-04 06:20:00|14189.9|14183.9|14185.1|14182.1|14190|14185.5|14185|14182|220
1588573500000|2020-05-04 06:25:00|14185.2|14182.2|14188|14182|14188.6|14183.9|14184|14179.4|262
1588573800000|2020-05-04 06:30:00|14187.9|14181.9|14182.6|14179.6|14188.8|14184.7|14182.4|14178.2|339
1588574100000|2020-05-04 06:35:00|14182.5|14179.5|14180.4|14177.4|14183.1|14179.6|14179.3|14175.2|285
1588574400000|2020-05-04 06:40:00|14180.3|14177.3|14177.9|14174.9|14182.6|14178.7|14177.5|14174.5|281
1588574700000|2020-05-04 06:45:00|14177.8|14174.8|14178.1|14175.1|14178.6|14175.6|14176.4|14173.4|231
1588575000000|2020-05-04 06:50:00|14178|14175|14179.8|14173.8|14179.8|14175.7|14175.8|14171.4|273
1588575300000|2020-05-04 06:55:00|14178.3|14175.3|14175.3|14172.3|14178.7|14175.7|14174.8|14171.8|228
1588575600000|2020-05-04 07:00:00|14175.4|14172.4|14176.3|14173.3|14177.9|14174.9|14175.4|14172.4|359
1588575900000|2020-05-04 07:05:00|14176.2|14173.2|14175.3|14172.3|14176.4|14173.4|14174.8|14171.8|229
1588576200000|2020-05-04 07:10:00|14175.4|14172.4|14175|14172|14176.9|14173.9|14174.9|14171.9|282
1588576500000|2020-05-04 07:15:00|14175.1|14172.1|14178.5|14175.5|14178.7|14175.6|14171.3|14168.3|320
1588576800000|2020-05-04 07:20:00|14178.6|14175.6|14182.1|14179.1|14182.1|14179.1|14177.6|14174.6|288
1588577100000|2020-05-04 07:25:00|14181.9|14178.9|14177.8|14174.8|14182.3|14179.3|14176.5|14172.1|175
1588577400000|2020-05-04 07:30:00|14177.9|14174.9|14173.6|14170.6|14177.9|14174.9|14173.4|14168.8|317
1588577700000|2020-05-04 07:35:00|14173.5|14170.5|14172.7|14169.7|14173.9|14170.6|14168.4|14165.4|353
1588578000000|2020-05-04 07:40:00|14172.6|14169.6|14173.3|14170.3|14174.3|14170.9|14170.6|14167.6|301
1588578300000|2020-05-04 07:45:00|14173.4|14170.4|14167.5|14164.5|14173.9|14170.9|14167.2|14163.1|337
1588578600000|2020-05-04 07:50:00|14167.6|14164.6|14170|14167|14171.5|14167.3|14167.2|14162.9|427
1588578900000|2020-05-04 07:55:00|14169.9|14166.9|14166.9|14160.9|14170|14167|14163.6|14158.8|483
1588579200000|2020-05-04 08:00:00|14167.1|14161.1|14166.9|14160.9|14168.7|14164.7|14165.2|14159.2|429
1588579500000|2020-05-04 08:05:00|14167|14161|14163.4|14160.4|14168.3|14162.8|14162.8|14158.4|400
1588579800000|2020-05-04 08:10:00|14163.5|14160.5|14168.5|14165.5|14168.6|14165.6|14163.3|14159.9|260
1588580100000|2020-05-04 08:15:00|14168.3|14165.3|14166.3|14163.3|14168.8|14165.8|14165.8|14161.7|325
1588580400000|2020-05-04 08:20:00|14166.2|14163.2|14168.4|14162.4|14168.9|14164.4|14166.1|14161.2|343
1588580700000|2020-05-04 08:25:00|14168.5|14162.5|14166.1|14163.1|14168.7|14164|14165.2|14161.6|317
1588581000000|2020-05-04 08:30:00|14166.2|14163.2|14172.8|14169.8|14172.8|14169.8|14166|14163|300
1588581300000|2020-05-04 08:35:00|14172.6|14169.6|14172.9|14169.9|14177.3|14173.4|14172.3|14169.3|268
1588581600000|2020-05-04 08:40:00|14172.8|14169.8|14170.4|14167.4|14173.8|14170|14170.3|14165.9|432
1588581900000|2020-05-04 08:45:00|14170.5|14167.5|14168.9|14162.9|14170.5|14167.5|14162.5|14158.1|354
1588582200000|2020-05-04 08:50:00|14169|14163|14165|14162|14169.4|14163.5|14165|14161.1|208
1588582500000|2020-05-04 08:55:00|14165.1|14162.1|14161.1|14158.1|14165.4|14162.1|14159.7|14156.7|262
1588582800000|2020-05-04 09:00:00|14161|14158|14166.6|14163.6|14166.7|14163.7|14161|14158|280
1588583100000|2020-05-04 09:05:00|14166.7|14163.7|14166.6|14163.6|14167.1|14164.1|14165.9|14162.9|172
1588583400000|2020-05-04 09:10:00|14166.5|14163.5|14166.7|14163.7|14167.1|14164.1|14166|14163|151
1588583700000|2020-05-04 09:15:00|14166.6|14163.6|14170.2|14167.2|14170.8|14167.8|14166.3|14163.3|179
1588584000000|2020-05-04 09:20:00|14170.1|14167.1|14173.7|14167.7|14174.5|14169.9|14169.6|14166.6|171
1588584300000|2020-05-04 09:25:00|14173.6|14167.6|14169.9|14166.9|14174.3|14168.7|14169.6|14165.8|266
1588584600000|2020-05-04 09:30:00|14169.8|14166.8|14170.3|14167.3|14172.6|14167.7|14169.6|14165.4|250
1588584900000|2020-05-04 09:35:00|14170.2|14167.2|14171|14165|14171.6|14168.1|14168.8|14164.9|241
1588585200000|2020-05-04 09:40:00|14170.7|14164.7|14168.7|14162.7|14170.8|14165.1|14163.5|14159.3|265
1588585500000|2020-05-04 09:45:00|14168.8|14162.8|14159.7|14153.7|14168.8|14162.8|14159.4|14153.4|258
1588585800000|2020-05-04 09:50:00|14160|14154|14162.9|14156.9|14165.1|14159.4|14159.7|14153.7|258
1588586100000|2020-05-04 09:55:00|14162.6|14156.6|14166|14160|14166.2|14160.2|14161.9|14155.9|295
1588586400000|2020-05-04 10:00:00|14165.8|14159.8|14165.1|14162.1|14167.3|14162.6|14164.3|14159.6|212
1588586700000|2020-05-04 10:05:00|14165.2|14162.2|14166.1|14160.1|14166.5|14162.2|14163.6|14159.3|203
1588587000000|2020-05-04 10:10:00|14166.2|14160.2|14162.5|14159.5|14166.4|14161.5|14160.6|14154.9|237
1588587300000|2020-05-04 10:15:00|14162.4|14159.4|14165.7|14162.7|14166.8|14162.9|14162|14158.3|283
1588587600000|2020-05-04 10:20:00|14165.6|14162.6|14169.1|14166.1|14171.4|14166.7|14165.3|14161.7|326
1588587900000|2020-05-04 10:25:00|14169.2|14166.2|14168.2|14165.2|14172.4|14167.9|14167.8|14163.4|256
1588588200000|2020-05-04 10:30:00|14168.3|14165.3|14165.4|14162.4|14170.3|14165.3|14165|14160.9|238
1588588500000|2020-05-04 10:35:00|14165.5|14162.5|14165.1|14159.1|14165.7|14162.7|14164.4|14158.4|164
1588588800000|2020-05-04 10:40:00|14165|14159|14164.3|14158.3|14165.1|14160.3|14160.7|14156.2|246
1588589100000|2020-05-04 10:45:00|14164.4|14158.4|14163.6|14157.6|14165.2|14159.2|14160.6|14156.1|185
1588589400000|2020-05-04 10:50:00|14163.7|14157.7|14166.3|14160.3|14169.2|14163.2|14161.7|14157.2|270
1588589700000|2020-05-04 10:55:00|14166.2|14160.2|14165.6|14162.6|14170|14164|14165.1|14160.2|238
1588590000000|2020-05-04 11:00:00|14165.5|14162.5|14166.6|14160.6|14167.9|14163.4|14164.7|14160.4|253
1588590300000|2020-05-04 11:05:00|14166.8|14160.8|14167|14161|14167.5|14161.9|14162.4|14156.4|256
1588590600000|2020-05-04 11:10:00|14167.1|14161.1|14167.1|14161.1|14167.6|14161.9|14164|14158|231
1588590900000|2020-05-04 11:15:00|14167.2|14161.2|14171.7|14165.7|14172|14167.4|14165.8|14161.1|257
1588591200000|2020-05-04 11:20:00|14171.8|14165.8|14172.8|14166.8|14173.4|14167.4|14168.4|14162.4|293
1588591500000|2020-05-04 11:25:00|14172.7|14166.7|14174.3|14168.3|14174.4|14168.4|14169.9|14163.9|303
1588591800000|2020-05-04 11:30:00|14174.4|14168.4|14174.6|14168.6|14175.7|14169.7|14173.7|14167.7|273
1588592100000|2020-05-04 11:35:00|14174.7|14168.7|14169.3|14163.3|14174.8|14168.8|14168.8|14162.8|338
1588592400000|2020-05-04 11:40:00|14169.4|14163.4|14171.4|14165.4|14171.9|14165.9|14169.4|14163.4|255
1588592700000|2020-05-04 11:45:00|14171.5|14165.5|14168.6|14162.6|14171.8|14165.8|14168|14162|173
1588593000000|2020-05-04 11:50:00|14168.7|14162.7|14163.4|14157.4|14168.9|14163.1|14162.9|14156.9|262
1588593300000|2020-05-04 11:55:00|14163.1|14157.1|14168.6|14162.6|14168.8|14162.8|14163|14157|277
1588593600000|2020-05-04 12:00:00|14168.9|14162.9|14169.4|14163.4|14171.4|14165.4|14167.3|14162.7|332
1588593900000|2020-05-04 12:05:00|14169.5|14163.5|14167.2|14164.2|14170.2|14165.4|14167.2|14162.6|318
1588594200000|2020-05-04 12:10:00|14167.3|14164.3|14164.5|14158.5|14168.3|14164.3|14163|14158|322
1588594500000|2020-05-04 12:15:00|14164.4|14158.4|14162.9|14159.9|14164.8|14160.3|14161.7|14157.3|332
1588594800000|2020-05-04 12:20:00|14162.8|14159.8|14163.2|14160.2|14165.2|14161|14162.3|14157.8|308
1588595100000|2020-05-04 12:25:00|14163.3|14160.3|14163.2|14160.2|14165|14160.6|14162.5|14158.6|248
1588595400000|2020-05-04 12:30:00|14163.1|14160.1|14166.7|14163.7|14168|14163.9|14162.8|14159.8|210
1588595700000|2020-05-04 12:35:00|14166.6|14163.6|14171.5|14165.5|14171.6|14167.1|14166.6|14163.1|247
1588596000000|2020-05-04 12:40:00|14171.6|14165.6|14176.7|14170.7|14176.7|14170.7|14170.2|14165.4|252
1588596300000|2020-05-04 12:45:00|14176.6|14170.6|14178.3|14175.3|14180.1|14176|14174.4|14169.9|370
1588596600000|2020-05-04 12:50:00|14178.4|14175.4|14179|14173|14179.9|14175.4|14176.2|14170.9|338
1588596900000|2020-05-04 12:55:00|14179.1|14173.1|14179.5|14173.5|14179.5|14173.8|14175.9|14170.8|184
1588597200000|2020-05-04 13:00:00|14179.4|14173.4|14181.1|14175.1|14181.1|14176.6|14179.3|14173.4|195
1588597500000|2020-05-04 13:05:00|14181|14175|14179.8|14176.8|14181.3|14177.7|14179.3|14174.8|199
1588597800000|2020-05-04 13:10:00|14179.7|14176.7|14179.5|14173.5|14180.7|14176.7|14175.1|14170.6|318
1588598100000|2020-05-04 13:15:00|14179.6|14173.6|14181|14175|14181.1|14175.4|14177.1|14171.1|398
1588598400000|2020-05-04 13:20:00|14181.1|14175.1|14180.8|14174.8|14181.9|14177.8|14179.5|14174.5|380
1588598700000|2020-05-04 13:25:00|14180.9|14174.9|14181.7|14175.7|14182.1|14178|14180.5|14174.6|335
1588599000000|2020-05-04 13:30:00|14181.4|14175.4|14182.6|14176.6|14183.3|14178.6|14179.9|14175|292
1588599300000|2020-05-04 13:35:00|14182.7|14176.7|14183.7|14177.7|14184.1|14179.2|14181|14176.3|493
1588599600000|2020-05-04 13:40:00|14183.8|14177.8|14184.8|14178.8|14187.8|14183.2|14182.4|14176.4|406
1588599900000|2020-05-04 13:45:00|14184.9|14178.9|14182.3|14179.3|14185.7|14179.7|14182|14177.5|241
1588600200000|2020-05-04 13:50:00|14181.8|14178.8|14176|14170|14183.6|14179.4|14172.8|14168.2|396
1588600500000|2020-05-04 13:55:00|14176.1|14170.1|14178.8|14172.8|14179.6|14173.6|14174.4|14169.7|241
1588600800000|2020-05-04 14:00:00|14178.6|14172.6|14174.9|14168.9|14179|14174.3|14174.3|14168.3|285
1588601100000|2020-05-04 14:05:00|14174.7|14168.7|14175.9|14169.9|14176|14171.4|14171.2|14165.2|509
1588601400000|2020-05-04 14:10:00|14176|14170|14183|14177|14183|14177|14174.5|14169.8|416
1588601700000|2020-05-04 14:15:00|14182.9|14176.9|14178.3|14172.3|14183.1|14177.1|14176.3|14170.5|452
1588602000000|2020-05-04 14:20:00|14178.2|14172.2|14178.9|14175.9|14180.8|14176.5|14176.9|14172.2|284
1588602300000|2020-05-04 14:25:00|14178.8|14175.8|14181.3|14178.3|14182.7|14178.5|14178.8|14175.8|210
1588602600000|2020-05-04 14:30:00|14181.4|14178.4|14182.3|14179.3|14185.5|14181.3|14181.3|14177.8|359
1588602900000|2020-05-04 14:35:00|14182.2|14179.2|14181.8|14175.8|14182.2|14179.2|14179.1|14174.5|295
1588603200000|2020-05-04 14:40:00|14181.9|14175.9|14178.3|14172.3|14182.6|14178|14176.9|14172.3|330
1588603500000|2020-05-04 14:45:00|14178.2|14172.2|14180.1|14174.1|14181.9|14177.3|14178|14172|323
1588603800000|2020-05-04 14:50:00|14180.2|14174.2|14176|14170|14181.7|14175.7|14175.9|14169.9|356
1588604100000|2020-05-04 14:55:00|14176.1|14170.1|14174.2|14168.2|14177.2|14171.2|14170.3|14165.8|510
1588604400000|2020-05-04 15:00:00|14174.1|14168.1|14175.1|14169.1|14175.8|14171|14171.7|14167.1|315
1588604700000|2020-05-04 15:05:00|14175.2|14169.2|14176.3|14170.3|14176.4|14170.4|14171.8|14167.5|220
1588605000000|2020-05-04 15:10:00|14176.2|14170.2|14177.7|14174.7|14180.1|14175|14175.9|14169.9|329
1588605300000|2020-05-04 15:15:00|14177.8|14174.8|14179.4|14176.4|14181.3|14176.7|14177.1|14173|302
1588605600000|2020-05-04 15:20:00|14179.6|14176.6|14174.9|14171.9|14183.1|14179.9|14174.6|14170.2|354
1588605900000|2020-05-04 15:25:00|14174.7|14171.7|14174.6|14171.6|14176.1|14172.3|14174.3|14170.1|315
1588606200000|2020-05-04 15:30:00|14174.5|14171.5|14173.5|14170.5|14174.5|14171.5|14173.2|14170.2|267
1588606500000|2020-05-04 15:35:00|14173.6|14170.6|14173.1|14167.1|14174.2|14170.7|14171.3|14166.8|255
1588606800000|2020-05-04 15:40:00|14173|14167|14173.1|14170.1|14173.7|14170.7|14171.4|14166.8|234
1588607100000|2020-05-04 15:45:00|14173.2|14170.2|14173|14170|14174.8|14170.3|14172.7|14168.4|267
1588607400000|2020-05-04 15:50:00|14172.9|14169.9|14172.9|14169.9|14174.8|14170.2|14172.6|14168.4|305
1588607700000|2020-05-04 15:55:00|14173|14170|14170.9|14167.9|14176.3|14171.9|14170.5|14167.5|307
1588608000000|2020-05-04 16:00:00|14170.8|14167.8|14176.7|14170.7|14177.9|14172.8|14170.8|14167.5|330
1588608300000|2020-05-04 16:05:00|14176.6|14170.6|14174.4|14168.4|14176.8|14170.8|14173.5|14167.5|434
1588608600000|2020-05-04 16:10:00|14174.3|14168.3|14175.8|14169.8|14175.9|14169.9|14174.2|14168.2|347
1588608900000|2020-05-04 16:15:00|14175.7|14169.7|14177.2|14171.2|14177.8|14171.8|14175.5|14169.5|307
1588609200000|2020-05-04 16:20:00|14177.3|14171.3|14176.6|14170.6|14179.1|14173.1|14176.4|14170.4|357
1588609500000|2020-05-04 16:25:00|14176.5|14170.5|14176|14170|14176.5|14171.3|14172.8|14168.3|212
1588609800000|2020-05-04 16:30:00|14175.9|14169.9|14176.8|14170.8|14177.2|14172.5|14173.7|14169.3|296
1588610100000|2020-05-04 16:35:00|14176.9|14170.9|14178.4|14172.4|14178.8|14174.1|14175.1|14170.7|278
1588610400000|2020-05-04 16:40:00|14178.5|14172.5|14176.3|14170.3|14178.7|14174|14175.9|14170.1|248
1588610700000|2020-05-04 16:45:00|14176.1|14170.1|14175.7|14169.7|14176.9|14170.9|14175.1|14169.1|313
1588611000000|2020-05-04 16:50:00|14175.5|14169.5|14176.1|14170.1|14176.2|14170.2|14175.3|14169.3|297
1588611300000|2020-05-04 16:55:00|14175.9|14169.9|14176.2|14170.2|14176.7|14170.7|14175|14169|376
1588611600000|2020-05-04 17:00:00|14176.1|14170.1|14178.2|14172.2|14179.9|14173.9|14176.1|14170.1|372
1588611900000|2020-05-04 17:05:00|14178.3|14172.3|14177.3|14171.3|14178.9|14172.9|14177.3|14171.3|267
1588612200000|2020-05-04 17:10:00|14177.2|14171.2|14180.7|14174.7|14182.9|14176.9|14176.8|14170.8|374
1588612500000|2020-05-04 17:15:00|14180.6|14174.6|14181.4|14175.4|14181.9|14177.9|14180|14174.3|271
1588612800000|2020-05-04 17:20:00|14181.5|14175.5|14180.5|14174.5|14181.6|14175.6|14180.5|14174.5|291
1588613100000|2020-05-04 17:25:00|14180.6|14174.6|14179.5|14173.5|14180.7|14175.7|14177.3|14172.6|269
1588613400000|2020-05-04 17:30:00|14179.4|14173.4|14178.6|14172.6|14179.5|14174.5|14176.4|14172.2|343
1588613700000|2020-05-04 17:35:00|14178.5|14172.5|14176.5|14170.5|14178.8|14174.2|14175.8|14169.8|325
1588614000000|2020-05-04 17:40:00|14176.4|14170.4|14176.1|14170.1|14176.7|14170.7|14175.3|14169.3|179
1588614300000|2020-05-04 17:45:00|14176|14170|14171.5|14168.5|14176.3|14171.2|14171.4|14166.8|182
1588614600000|2020-05-04 17:50:00|14171.4|14168.4|14170.7|14167.7|14172.9|14168.6|14170.5|14165.9|178
1588614900000|2020-05-04 17:55:00|14172|14166|14173.2|14167.2|14173.5|14169.7|14170.4|14165.9|273
1588615200000|2020-05-04 18:00:00|14173.1|14167.1|14172.1|14166.1|14173.5|14168.6|14170.3|14166|353
1588615500000|2020-05-04 18:05:00|14172.3|14166.3|14170.7|14167.7|14172.4|14168.2|14170.2|14165.8|401
1588615800000|2020-05-04 18:10:00|14171|14168|14173.4|14167.4|14173.8|14169.3|14170.5|14165.9|415
1588616100000|2020-05-04 18:15:00|14173.5|14167.5|14169.3|14163.3|14173.8|14168.9|14168.7|14162.7|261
1588616400000|2020-05-04 18:20:00|14168.9|14162.9|14169.6|14163.6|14170.3|14164.3|14168.6|14162.6|579
1588616700000|2020-05-04 18:25:00|14169.7|14163.7|14169.3|14163.3|14170.4|14164.4|14169.1|14163.1|524
1588617000000|2020-05-04 18:30:00|14169.2|14163.2|14169.5|14163.5|14169.9|14163.9|14168.6|14162.6|433
1588617300000|2020-05-04 18:35:00|14169.4|14163.4|14169.2|14163.2|14170.1|14165.7|14168.2|14162.6|465
1588617600000|2020-05-04 18:40:00|14169.1|14163.1|14168.8|14162.8|14169.5|14164.2|14167|14162.3|422
1588617900000|2020-05-04 18:45:00|14169.2|14163.2|14168.4|14162.4|14169.6|14163.6|14168.1|14162.1|335
1588618200000|2020-05-04 18:50:00|14168.5|14162.5|14165.2|14162.2|14168.9|14162.9|14164.9|14160.5|555
1588618500000|2020-05-04 18:55:00|14165.1|14162.1|14171.8|14165.8|14172.2|14166.2|14164.1|14159.6|477
1588618800000|2020-05-04 19:00:00|14171.9|14165.9|14168.9|14162.9|14171.9|14165.9|14167|14161|431
1588619100000|2020-05-04 19:05:00|14168.5|14162.5|14167.1|14161.1|14169|14163|14166.2|14160.2|430
1588619400000|2020-05-04 19:10:00|14167|14161|14166.7|14160.7|14167.4|14161.4|14165.2|14159.2|298
1588619700000|2020-05-04 19:15:00|14166.6|14160.6|14165.6|14159.6|14166.9|14160.9|14163.8|14157.8|388
1588620000000|2020-05-04 19:20:00|14165.5|14159.5|14165.7|14159.7|14167|14161|14164.8|14158.8|246
1588620300000|2020-05-04 19:25:00|14166|14160|14169|14163|14169.1|14163.1|14165.6|14159.7|346
1588620600000|2020-05-04 19:30:00|14168.9|14162.9|14169.3|14163.3|14170.3|14164.3|14168.6|14162.6|260
1588620900000|2020-05-04 19:35:00|14169.4|14163.4|14170.5|14164.5|14170.8|14164.8|14169|14163|287
1588621200000|2020-05-04 19:40:00|14170.6|14164.6|14171.2|14165.2|14171.5|14165.5|14169.3|14163.3|346
1588621500000|2020-05-04 19:45:00|14171.6|14165.6|14173.8|14167.8|14174.3|14168.3|14170.4|14164.4|346
1588621800000|2020-05-04 19:50:00|14174|14168|14175.7|14169.7|14175.9|14169.9|14173.8|14167.8|288
1588622100000|2020-05-04 19:55:00|14176|14170|14172.1|14166.1|14176.1|14170.1|14171.7|14165.7|351
1588622400000|2020-05-04 20:00:00|14172.2|14166.2|14171.6|14165.6|14174.5|14168.5|14171|14165|187
1588622700000|2020-05-04 20:05:00|14172|14166|14171.3|14165.3|14173|14167|14169.6|14164.4|150
1588623000000|2020-05-04 20:10:00|14171.4|14165.4|14172.6|14166.6|14172.6|14166.6|14169.5|14164.4|138
1588623300000|2020-05-04 20:15:00|14172.3|14166.3|14173.6|14167.6|14173.8|14167.8|14171.3|14165.3|173
1588623600000|2020-05-04 20:20:00|14173.7|14167.7|14175.2|14169.2|14175.3|14169.3|14173.6|14167.6|109
1588623900000|2020-05-04 20:25:00|14175.3|14169.3|14175.8|14169.8|14176.4|14170.4|14174|14168|161
1588624200000|2020-05-04 20:30:00|14175.4|14169.4|14174.8|14168.8|14176.4|14170.4|14174.2|14168.2|125
1588624500000|2020-05-04 20:35:00|14174.6|14168.6|14174.4|14168.4|14174.8|14168.8|14174.1|14168.1|60
1588624800000|2020-05-04 20:40:00|14174.3|14168.3|14173.3|14167.3|14174.3|14168.6|14171.3|14166.3|73
1588625100000|2020-05-04 20:45:00|14173|14167|14172.1|14166.1|14174.1|14168.1|14171.8|14165.8|111
1588625400000|2020-05-04 20:50:00|14172.7|14166.7|14172.9|14166.9|14173.4|14167.4|14171.6|14165.6|109
1588625700000|2020-05-04 20:55:00|14171.6|14164.9|14176|14160.9|14176|14165.6|14169.1|14159.8|281
1588626000000|2020-05-04 21:00:00|14173.9|14163.3|14174.1|14162.7|14180.4|14164|14172.9|14161.2|44
1588626300000|2020-05-04 21:05:00|14174.4|14163|14179.6|14162.6|14179.6|14166.4|14173.6|14160.3|65
1588626600000|2020-05-04 21:10:00|14177.5|14160.5|14177.5|14160.5|14179.8|14163.8|14175.9|14159.9|69
1588626900000|2020-05-04 21:15:00|14178.7|14161.7|14179.3|14162.3|14180.3|14163.3|14175.8|14160.4|118
1588627200000|2020-05-04 21:20:00|14177.6|14160.6|14177.6|14160.6|14180.7|14163.7|14177.5|14160.5|81
1588627500000|2020-05-04 21:25:00|14177.5|14160.5|14177.8|14166.3|14181.2|14167.8|14177.5|14160.5|166
1588627800000|2020-05-04 21:30:00|14175.7|14169.7|14177.6|14165.1|14180|14171.7|14175.3|14162.4|602
1588628100000|2020-05-04 21:35:00|14177.5|14165.3|14177.6|14164.8|14180.1|14169.1|14174.5|14162.4|233
1588628400000|2020-05-04 21:40:00|14178.6|14163.6|14179.1|14163.2|14179.9|14167.8|14174.4|14162.7|414
1588628700000|2020-05-04 21:45:00|14177.4|14164.9|14177|14166.5|14179|14168.8|14174.1|14164.4|616
1588629000000|2020-05-04 21:50:00|14176.7|14166.3|14177.2|14167.7|14179.8|14169.3|14174.2|14164.4|610
1588629300000|2020-05-04 21:55:00|14176.8|14166.8|14178.8|14164.6|14179.7|14168.9|14174.3|14163.1|408
1588629600000|2020-05-04 22:00:00|14179|14165.2|14177.4|14164.6|14184.9|14173.3|14175.8|14162.8|466
1588629900000|2020-05-04 22:05:00|14176.9|14164.3|14175.9|14166|14177.8|14166.2|14175|14164.1|128
1588630200000|2020-05-04 22:10:00|14175.6|14166.3|14176.3|14166.7|14178.6|14167.7|14174.8|14163.5|100
1588630500000|2020-05-04 22:15:00|14177|14165.9|14173.6|14167.6|14177.1|14169|14172.6|14165|203
1588630800000|2020-05-04 22:20:00|14173.7|14167.7|14174.5|14168.3|14176.7|14170.2|14171.6|14165.4|403
1588631100000|2020-05-04 22:25:00|14174.7|14168.2|14172.5|14166.5|14176.2|14169.8|14171.5|14165.5|239
1588631400000|2020-05-04 22:30:00|14172.4|14166.4|14171.2|14165.2|14173.7|14166.9|14171.2|14165.2|151
1588631700000|2020-05-04 22:35:00|14171.5|14165.5|14172.6|14166.6|14173.5|14167.5|14171.4|14165.4|106
1588632000000|2020-05-04 22:40:00|14172.4|14166.4|14172.1|14166.1|14173.1|14167.1|14171.3|14165.3|104
1588632300000|2020-05-04 22:45:00|14172.3|14166.3|14173.2|14167.2|14174.6|14168.6|14171.3|14165.3|315
1588632600000|2020-05-04 22:50:00|14173.1|14167.1|14171.8|14165.8|14174.9|14168.9|14171|14165|244
1588632900000|2020-05-04 22:55:00|14171.9|14165.9|14170.1|14164.1|14173.2|14166.6|14168.4|14163.2|174
1588633200000|2020-05-04 23:00:00|14171|14165|14170.5|14167.5|14172.1|14168|14168|14163.2|141
1588633500000|2020-05-04 23:05:00|14170.7|14167.7|14168.8|14162.8|14172.1|14167.7|14167|14162.4|98
1588633800000|2020-05-04 23:10:00|14168.9|14162.9|14165.4|14159.4|14169.5|14164.7|14165.2|14159.2|141
1588634100000|2020-05-04 23:15:00|14165.3|14159.3|14166.3|14160.3|14166.5|14161.1|14163.9|14159.1|75
1588634400000|2020-05-04 23:20:00|14166.4|14160.4|14166.9|14160.9|14167.6|14161.6|14165.7|14159.7|129
1588634700000|2020-05-04 23:25:00|14167|14161|14166.4|14160.4|14167.2|14161.6|14164.6|14159.7|159
1588635000000|2020-05-04 23:30:00|14166.3|14160.3|14165.1|14159.1|14167|14161|14163.9|14157.9|176
1588635300000|2020-05-04 23:35:00|14165.2|14159.2|14165.6|14159.6|14166.9|14160.9|14163.8|14159.1|101
1588635600000|2020-05-04 23:40:00|14165.9|14159.9|14165.8|14159.8|14166.8|14160.8|14165.8|14159.8|107
1588635900000|2020-05-04 23:45:00|14165.9|14159.9|14165.2|14159.2|14166.1|14161.4|14164.4|14159|71
1588636200000|2020-05-04 23:50:00|14165.1|14159.1|14164.5|14158.5|14165.7|14160.2|14162.9|14156.9|132
1588636500000|2020-05-04 23:55:00|14164.7|14158.7|14166.6|14160.6|14167.1|14161.4|14162.8|14158.4|109
1588636800000|2020-05-05 00:00:00|14165.3|14162.3|14162.3|14159.3|14168|14163.5|14162.2|14158.2|204
1588637100000|2020-05-05 00:05:00|14162.4|14159.4|14160.2|14157.2|14162.8|14159.8|14160.1|14157.1|89
1588637400000|2020-05-05 00:10:00|14160|14157|14160.5|14157.5|14161.9|14157.7|14159.4|14155.7|87
1588637700000|2020-05-05 00:15:00|14160.4|14157.4|14160.1|14154.1|14160.5|14157.5|14155.2|14150.4|222
1588638000000|2020-05-05 00:20:00|14160|14154|14155.4|14152.4|14160.1|14155.6|14155.4|14151|163
1588638300000|2020-05-05 00:25:00|14155.8|14152.8|14158.2|14152.2|14158.6|14153|14155.8|14150.1|127
1588638600000|2020-05-05 00:30:00|14158.3|14152.3|14150.7|14147.7|14159.6|14153.6|14150.4|14146.2|186
1588638900000|2020-05-05 00:35:00|14150.8|14147.8|14156.5|14150.5|14157.3|14151.8|14149|14145.2|204
1588639200000|2020-05-05 00:40:00|14156.4|14150.4|14152.7|14149.7|14157.1|14151.4|14152.2|14147.7|164
1588639500000|2020-05-05 00:45:00|14152.6|14149.6|14155.5|14149.5|14155.5|14151|14152.2|14148|167
1588639800000|2020-05-05 00:50:00|14155.3|14149.3|14154.4|14151.4|14156.2|14151.7|14153.4|14148.9|97
1588640100000|2020-05-05 00:55:00|14154.5|14151.5|14155.9|14149.9|14156.4|14152.4|14153.5|14149|113
1588640400000|2020-05-05 01:00:00|14155.8|14149.8|14151.8|14148.8|14156|14151.5|14151.8|14148.8|120
1588640700000|2020-05-05 01:05:00|14151.9|14148.9|14155.7|14149.7|14155.8|14150.4|14150.9|14147.9|143
1588641000000|2020-05-05 01:10:00|14155.6|14149.6|14152.6|14149.6|14155.8|14149.8|14151.2|14145.2|224
1588641300000|2020-05-05 01:15:00|14152.7|14149.7|14153|14150|14155|14150.9|14152.1|14148.2|158
1588641600000|2020-05-05 01:20:00|14152.9|14149.9|14151.8|14148.8|14153.8|14150.3|14150.3|14145.4|203
1588641900000|2020-05-05 01:25:00|14151.7|14148.7|14151.2|14148.2|14152.2|14149.2|14151|14148|130
1588642200000|2020-05-05 01:30:00|14151.3|14148.3|14147.4|14141.4|14151.4|14148.4|14145.8|14141.3|226
1588642500000|2020-05-05 01:35:00|14147.5|14141.5|14148.9|14145.9|14149|14146|14145|14141.1|163
1588642800000|2020-05-05 01:40:00|14149|14146|14149.4|14146.4|14150.3|14147.3|14148.9|14145.9|193
1588643100000|2020-05-05 01:45:00|14149.5|14146.5|14147.1|14144.1|14150.1|14147.1|14147.1|14144.1|124
1588643400000|2020-05-05 01:50:00|14147|14144|14145.7|14142.7|14147.5|14144.5|14145.7|14142.7|109
1588643700000|2020-05-05 01:55:00|14145.8|14142.8|14146.1|14143.1|14147|14144|14145|14142|155
1588644000000|2020-05-05 02:00:00|14145.9|14142.9|14148.8|14145.8|14149.3|14146.3|14145.8|14142.8|152
1588644300000|2020-05-05 02:05:00|14148.9|14145.9|14149.4|14146.4|14149.5|14146.5|14148.5|14145.5|127
1588644600000|2020-05-05 02:10:00|14149.5|14146.5|14144|14141|14149.5|14146.5|14144|14139.7|184
1588644900000|2020-05-05 02:15:00|14143.9|14140.9|14143.7|14140.7|14146.1|14142.5|14143.2|14139|152
1588645200000|2020-05-05 02:20:00|14143.8|14140.8|14142.8|14139.8|14144.2|14140.8|14141.9|14138.1|145
1588645500000|2020-05-05 02:25:00|14142.9|14139.9|14137.2|14134.2|14144.3|14140.3|14137.2|14133.9|136
1588645800000|2020-05-05 02:30:00|14137.3|14134.3|14138.9|14135.9|14140.1|14137.1|14136.5|14133.5|180
1588646100000|2020-05-05 02:35:00|14139|14136|14137.3|14134.3|14139|14136|14136.9|14133.9|161
1588646400000|2020-05-05 02:40:00|14137.1|14134.1|14137.3|14134.3|14137.9|14134.9|14136.9|14133.9|139
1588646700000|2020-05-05 02:45:00|14137.5|14134.5|14140.7|14134.7|14141.2|14136.7|14137.3|14134.2|180
1588647000000|2020-05-05 02:50:00|14140.6|14134.6|14139.6|14136.6|14141.4|14136.9|14139|14134.3|152
1588647300000|2020-05-05 02:55:00|14139.5|14136.5|14142.8|14139.8|14144.7|14140.2|14139.3|14135.6|186
1588647600000|2020-05-05 03:00:00|14144.5|14138.5|14143.2|14140.2|14144.8|14140.8|14141.3|14137.8|166
1588647900000|2020-05-05 03:05:00|14143.3|14140.3|14141.7|14138.7|14144.7|14140.4|14141.7|14137.2|104
1588648200000|2020-05-05 03:10:00|14143|14137|14142.8|14136.8|14143.4|14138.6|14140.4|14136.1|117
1588648500000|2020-05-05 03:15:00|14142.6|14136.6|14141.3|14135.3|14142.6|14136.8|14139.8|14135.1|124
1588648800000|2020-05-05 03:20:00|14141.2|14135.2|14140.8|14134.8|14141.8|14137.2|14139.1|14134.8|149
1588649100000|2020-05-05 03:25:00|14140.9|14134.9|14141.2|14135.2|14141.2|14137|14139.2|14134.5|91
1588649400000|2020-05-05 03:30:00|14141.1|14135.1|14139.2|14136.2|14141.1|14136.5|14139|14134.9|71
1588649700000|2020-05-05 03:35:00|14139.3|14136.3|14141.5|14138.5|14142.4|14138.6|14139.3|14135.7|124
1588650000000|2020-05-05 03:40:00|14141.4|14138.4|14140.3|14137.3|14141.5|14138.5|14139.7|14136.7|159
1588650300000|2020-05-05 03:45:00|14140.2|14137.2|14140.7|14137.7|14140.9|14137.9|14140.2|14137.2|138
1588650600000|2020-05-05 03:50:00|14140.8|14137.8|14140.3|14137.3|14141|14138|14140|14137|88
1588650900000|2020-05-05 03:55:00|14140.1|14137.1|14140.5|14137.5|14140.8|14137.8|14139.1|14136.1|113
1588651200000|2020-05-05 04:00:00|14140.6|14137.6|14140.1|14137.1|14141.1|14138.1|14139.9|14136.9|115
1588651500000|2020-05-05 04:05:00|14140.2|14137.2|14140.9|14137.9|14141|14138|14140|14137|93
1588651800000|2020-05-05 04:10:00|14140.8|14137.8|14140.2|14137.2|14142.4|14138.1|14140.1|14136.1|125
1588652100000|2020-05-05 04:15:00|14140.3|14137.3|14145.7|14142.7|14147.4|14142.9|14140.3|14135.9|218
1588652400000|2020-05-05 04:20:00|14145.6|14142.6|14145.1|14142.1|14147.8|14143.9|14144.9|14140.3|130
1588652700000|2020-05-05 04:25:00|14145|14142|14149|14143|14152|14147.8|14145|14140.7|249
1588653000000|2020-05-05 04:30:00|14148.2|14142.2|14149.5|14146.5|14150.8|14146.6|14146.2|14140.6|310
1588653300000|2020-05-05 04:35:00|14149.2|14146.2|14149.4|14146.4|14149.8|14146.8|14148.5|14145.5|129
1588653600000|2020-05-05 04:40:00|14149.3|14146.3|14148.6|14145.6|14149.5|14146.5|14148.1|14145.1|116
1588653900000|2020-05-05 04:45:00|14148.5|14145.5|14151|14145|14151.3|14147|14148.4|14144.9|161
1588654200000|2020-05-05 04:50:00|14150.9|14144.9|14149.6|14146.6|14151.5|14147.2|14149.4|14144.9|245
1588654500000|2020-05-05 04:55:00|14149.7|14146.7|14149.2|14146.2|14151|14146.7|14146.9|14143.3|222
1588654800000|2020-05-05 05:00:00|14148.9|14145.9|14143.6|14140.6|14150.8|14146.1|14143.2|14140.2|204
1588655100000|2020-05-05 05:05:00|14143.8|14140.8|14146.4|14143.4|14147.8|14143.6|14143.7|14140.6|205
1588655400000|2020-05-05 05:10:00|14146.3|14143.3|14146|14143|14147.3|14144.3|14146|14143|162
1588655700000|2020-05-05 05:15:00|14146.1|14143.1|14147.2|14144.2|14147.9|14144.9|14146.1|14143.1|161
1588656000000|2020-05-05 05:20:00|14147.3|14144.3|14146.1|14143.1|14147.4|14144.4|14145.8|14142.8|115
1588656300000|2020-05-05 05:25:00|14146.2|14143.2|14146.7|14140.7|14147.4|14143.3|14144.3|14139.7|199
1588656600000|2020-05-05 05:30:00|14146.8|14140.8|14146.9|14143.9|14147.5|14144|14144.5|14139.8|194
1588656900000|2020-05-05 05:35:00|14146.8|14143.8|14145.6|14142.6|14148.4|14144.2|14145.5|14141|104
1588657200000|2020-05-05 05:40:00|14145.7|14142.7|14144.1|14141.1|14146.2|14142.8|14143.9|14139.4|120
1588657500000|2020-05-05 05:45:00|14144.2|14141.2|14143.2|14140.2|14144.3|14141.3|14142.9|14139.9|124
1588657800000|2020-05-05 05:50:00|14143.1|14140.1|14142.5|14139.5|14143.4|14140.4|14142.4|14139.4|105
1588658100000|2020-05-05 05:55:00|14142.6|14139.6|14142.7|14139.7|14144.3|14140.1|14141.9|14138.3|124
1588658400000|2020-05-05 06:00:00|14142.3|14139.3|14141.9|14138.9|14144.5|14140.7|14140.6|14137.6|227
1588658700000|2020-05-05 06:05:00|14142|14139|14139.9|14136.9|14143.2|14140.2|14139.9|14136.9|126
1588659000000|2020-05-05 06:10:00|14139.8|14136.8|14140.8|14134.8|14141.6|14137.2|14138.3|14134.1|173
1588659300000|2020-05-05 06:15:00|14140.9|14134.9|14140.4|14137.4|14144|14139.6|14140.1|14134.2|215
1588659600000|2020-05-05 06:20:00|14140.3|14137.3|14140.8|14137.8|14143.1|14138.7|14140.1|14136.8|148
1588659900000|2020-05-05 06:25:00|14140.7|14137.7|14142.8|14139.8|14143.3|14140.1|14140.6|14136.6|123
1588660200000|2020-05-05 06:30:00|14142.7|14139.7|14148.8|14145.8|14150.5|14146.3|14142.7|14139.3|189
1588660500000|2020-05-05 06:35:00|14148.9|14145.9|14147.8|14141.8|14150.1|14147.1|14144.7|14140|365
1588660800000|2020-05-05 06:40:00|14147.9|14141.9|14141.5|14138.5|14149|14143|14139.3|14134.4|336
1588661100000|2020-05-05 06:45:00|14141.4|14138.4|14138.8|14135.8|14143.9|14139.4|14138.7|14134|217
1588661400000|2020-05-05 06:50:00|14140.1|14134.1|14141.5|14138.5|14142.5|14138.6|14137.3|14133.4|187
1588661700000|2020-05-05 06:55:00|14141.6|14138.6|14144|14141|14146.5|14142.6|14141.3|14137.1|195
1588662000000|2020-05-05 07:00:00|14144.1|14141.1|14152.2|14146.2|14153.9|14149.8|14144|14141|448
1588662300000|2020-05-05 07:05:00|14152.3|14146.3|14146.4|14143.4|14153.2|14148.7|14146.3|14143.3|330
1588662600000|2020-05-05 07:10:00|14146.3|14143.3|14145.3|14142.3|14152.3|14147.8|14145.2|14140.7|302
1588662900000|2020-05-05 07:15:00|14145.4|14142.4|14151.1|14145.1|14151.8|14147.6|14144.3|14141|323
1588663200000|2020-05-05 07:20:00|14151|14145|14147.6|14144.6|14151.4|14146.5|14147.4|14143.6|193
1588663500000|2020-05-05 07:25:00|14147.5|14144.5|14144.9|14141.9|14151.7|14147.7|14144.6|14140.2|280
1588663800000|2020-05-05 07:30:00|14144.8|14141.8|14144.8|14141.8|14146.8|14142.6|14143.7|14140.3|199
1588664100000|2020-05-05 07:35:00|14144.7|14141.7|14148.3|14145.3|14148.7|14145.7|14144.7|14141.7|212
1588664400000|2020-05-05 07:40:00|14148.2|14145.2|14149.6|14146.6|14149.6|14146.6|14148.1|14145.1|187
1588664700000|2020-05-05 07:45:00|14149.5|14146.5|14148.7|14145.7|14149.8|14146.6|14146.1|14142.2|250
1588665000000|2020-05-05 07:50:00|14148.6|14145.6|14143.9|14140.9|14150.2|14146.2|14143.8|14139.9|221
1588665300000|2020-05-05 07:55:00|14144|14141|14146.4|14143.4|14149.1|14144.7|14144|14139.7|279
1588665600000|2020-05-05 08:00:00|14146.5|14143.5|14145.8|14142.8|14148.4|14144.5|14145.7|14141.3|253
1588665900000|2020-05-05 08:05:00|14145.9|14142.9|14141.2|14138.2|14146|14143|14140.7|14136.4|358
1588666200000|2020-05-05 08:10:00|14140.9|14137.9|14139|14133|14141|14138|14133|14129.3|358
1588666500000|2020-05-05 08:15:00|14138.9|14132.9|14146.1|14140.1|14146.2|14141.6|14138.7|14132.7|680
1588666800000|2020-05-05 08:20:00|14146|14140|14141.4|14138.4|14147.7|14141.7|14138.8|14134.1|573
1588667100000|2020-05-05 08:25:00|14141.3|14138.3|14143.7|14140.7|14145.9|14140.7|14140.4|14135.9|303
1588667400000|2020-05-05 08:30:00|14143.4|14140.4|14150.1|14144.1|14152.2|14148.1|14143.3|14138.7|468
1588667700000|2020-05-05 08:35:00|14150.2|14144.2|14158.3|14152.3|14161.1|14156.8|14148.8|14142.8|540
1588668000000|2020-05-05 08:40:00|14158.2|14152.2|14165|14159|14169.6|14165.8|14156.8|14152.1|547
1588668300000|2020-05-05 08:45:00|14164.9|14158.9|14169.5|14163.5|14172|14167.9|14164.7|14158.7|509
1588668600000|2020-05-05 08:50:00|14169.6|14163.6|14169.3|14166.3|14171.2|14168.2|14167.1|14162.2|481
1588668900000|2020-05-05 08:55:00|14169.5|14166.5|14167.3|14164.3|14172.5|14168.9|14165.3|14159.7|497
1588669200000|2020-05-05 09:00:00|14168.5|14162.5|14171.5|14168.5|14172.5|14168.5|14164.1|14158.5|470
1588669500000|2020-05-05 09:05:00|14171.6|14168.6|14171.2|14165.2|14172.6|14168.7|14165.5|14160.8|450
1588669800000|2020-05-05 09:10:00|14171.4|14165.4|14172.6|14166.6|14173.2|14169.4|14169|14164.8|372
1588670100000|2020-05-05 09:15:00|14172.7|14166.7|14168.3|14165.3|14172.9|14168|14167.1|14162.9|294
1588670400000|2020-05-05 09:20:00|14168.2|14165.2|14165.2|14162.2|14169.2|14165.6|14164.3|14160.1|401
1588670700000|2020-05-05 09:25:00|14165.3|14162.3|14171.1|14165.1|14172.1|14166.9|14165.3|14161.2|462
1588671000000|2020-05-05 09:30:00|14171|14165|14167.2|14161.2|14172.3|14168.2|14165.1|14160.9|379
1588671300000|2020-05-05 09:35:00|14167.5|14161.5|14167.1|14161.1|14170.5|14164.5|14165.4|14160.6|489
1588671600000|2020-05-05 09:40:00|14167|14161|14160.6|14157.6|14167.2|14163.3|14160.3|14156|355
1588671900000|2020-05-05 09:45:00|14160.7|14157.7|14160.2|14157.2|14164.2|14159.4|14160.1|14156.6|196
1588672200000|2020-05-05 09:50:00|14160.3|14157.3|14160.8|14157.8|14160.9|14157.9|14159.8|14156.8|181
1588672500000|2020-05-05 09:55:00|14160.9|14157.9|14161|14158|14166|14160.3|14160.1|14156.4|334
1588672800000|2020-05-05 10:00:00|14161.1|14158.1|14160.8|14157.8|14161.6|14158.6|14160.5|14157.5|134
1588673100000|2020-05-05 10:05:00|14160.7|14157.7|14161.9|14158.9|14163.5|14160.5|14160.4|14157.4|125
1588673400000|2020-05-05 10:10:00|14161.7|14158.7|14159|14153|14161.7|14158.7|14154.4|14150.1|332
1588673700000|2020-05-05 10:15:00|14159.2|14153.2|14165.1|14159.1|14165.3|14159.3|14157.8|14153.2|397
1588674000000|2020-05-05 10:20:00|14165|14159|14165.9|14159.9|14166.1|14160.1|14161.9|14157.2|420
1588674300000|2020-05-05 10:25:00|14165.8|14159.8|14165.4|14159.4|14166.7|14161.7|14164.6|14159.3|238
1588674600000|2020-05-05 10:30:00|14165.6|14159.6|14159.9|14153.9|14165.9|14160.4|14159.2|14153.2|321
1588674900000|2020-05-05 10:35:00|14160|14154|14161.4|14155.4|14162.5|14156.9|14158.6|14153.7|345
1588675200000|2020-05-05 10:40:00|14161.5|14155.5|14161.8|14155.8|14162.3|14157.1|14158.1|14153.4|248
1588675500000|2020-05-05 10:45:00|14161.7|14155.7|14166|14160|14166|14160|14161.5|14155.5|261
1588675800000|2020-05-05 10:50:00|14166.3|14160.3|14166.6|14160.6|14169.8|14163.8|14164.4|14158.4|308
1588676100000|2020-05-05 10:55:00|14166.5|14160.5|14165.8|14159.8|14169.3|14164.8|14163.2|14158.2|319
1588676400000|2020-05-05 11:00:00|14165.7|14159.7|14166.2|14160.2|14167.8|14161.8|14164.5|14159.5|257
1588676700000|2020-05-05 11:05:00|14166|14160|14167.1|14161.1|14167.8|14161.8|14166|14160|257
1588677000000|2020-05-05 11:10:00|14167|14161|14165.1|14159.1|14167.6|14161.6|14164.1|14158.1|246
1588677300000|2020-05-05 11:15:00|14165.2|14159.2|14170|14164|14170|14165.4|14164.7|14158.7|314
1588677600000|2020-05-05 11:20:00|14170.1|14164.1|14168.3|14165.3|14170.4|14165.9|14167.1|14162.7|214
1588677900000|2020-05-05 11:25:00|14168.4|14165.4|14168.2|14162.2|14169.8|14165.5|14166.6|14160.6|284
1588678200000|2020-05-05 11:30:00|14168.3|14162.3|14167.6|14161.6|14168.9|14162.9|14167.2|14161.2|335
1588678500000|2020-05-05 11:35:00|14167.7|14161.7|14166|14160|14167.9|14162.5|14164|14159.3|371
1588678800000|2020-05-05 11:40:00|14165.7|14159.7|14166.2|14160.2|14166.3|14161.7|14164.1|14159.5|280
1588679100000|2020-05-05 11:45:00|14166.1|14160.1|14167.1|14161.1|14169|14163|14164|14159.6|409
1588679400000|2020-05-05 11:50:00|14167|14161|14167.6|14161.6|14168.1|14162.3|14163.8|14159.1|355
1588679700000|2020-05-05 11:55:00|14167.7|14161.7|14170|14164|14170.3|14165.9|14166.7|14161.2|168
1588680000000|2020-05-05 12:00:00|14170.1|14164.1|14169.5|14163.5|14170.5|14165.9|14168.4|14163.4|286
1588680300000|2020-05-05 12:05:00|14169.6|14163.6|14166.4|14163.4|14169.9|14163.9|14165.2|14160.9|208
1588680600000|2020-05-05 12:10:00|14166.3|14163.3|14168.4|14162.4|14169|14164.4|14165.6|14161.1|184
1588680900000|2020-05-05 12:15:00|14168.3|14162.3|14168.2|14162.2|14169|14164.5|14166.9|14160.9|312
1588681200000|2020-05-05 12:20:00|14168.1|14162.1|14168|14162|14168.5|14162.5|14166.5|14160.5|439
1588681500000|2020-05-05 12:25:00|14168.1|14162.1|14168|14162|14168.5|14163.7|14166.2|14161.1|150
1588681800000|2020-05-05 12:30:00|14167.5|14161.5|14166.5|14160.5|14167.5|14162.4|14164.7|14160.2|201
1588682100000|2020-05-05 12:35:00|14166.6|14160.6|14159.7|14153.7|14166.6|14161.9|14158.2|14153.5|265
1588682400000|2020-05-05 12:40:00|14158.2|14155.2|14160.2|14154.2|14160.6|14155.5|14157.7|14151.7|269
1588682700000|2020-05-05 12:45:00|14160.3|14154.3|14161.4|14155.4|14163.8|14157.8|14160|14154|417
1588683000000|2020-05-05 12:50:00|14161.5|14155.5|14162.6|14156.6|14162.7|14157.3|14160.3|14155.1|345
1588683300000|2020-05-05 12:55:00|14162.8|14156.8|14165.2|14159.2|14166.2|14160.2|14162.6|14156.6|236
1588683600000|2020-05-05 13:00:00|14165.4|14159.4|14164.6|14158.6|14166.1|14160.4|14163.1|14158.1|358
1588683900000|2020-05-05 13:05:00|14164.5|14158.5|14154.9|14148.9|14164.5|14158.5|14153.5|14148.9|443
1588684200000|2020-05-05 13:10:00|14155|14149|14152.5|14149.5|14156.1|14151.5|14152.1|14149|392
1588684500000|2020-05-05 13:15:00|14152.7|14149.7|14152.8|14149.8|14154.5|14150.6|14152.1|14148|431
1588684800000|2020-05-05 13:20:00|14152.7|14149.7|14155.5|14149.5|14157.9|14151.9|14152.2|14149.2|327
1588685100000|2020-05-05 13:25:00|14155.7|14149.7|14154.5|14148.5|14155.7|14151.1|14153|14148.3|282
1588685400000|2020-05-05 13:30:00|14154.4|14148.4|14144.5|14141.5|14155|14150.3|14143.8|14139.5|358
1588685700000|2020-05-05 13:35:00|14144.4|14141.4|14140.5|14137.5|14144.6|14141.6|14137.8|14133.5|536
1588686000000|2020-05-05 13:40:00|14141|14138|14136.9|14130.9|14142.7|14138.3|14135.2|14130.5|599
1588686300000|2020-05-05 13:45:00|14136.8|14130.8|14136.5|14133.5|14140.1|14135.6|14133.8|14129.9|417
1588686600000|2020-05-05 13:50:00|14136.4|14133.4|14134.8|14131.8|14136.8|14133.6|14132.4|14128|436
1588686900000|2020-05-05 13:55:00|14134.9|14131.9|14147.5|14133.9|14148.8|14134.8|14133.8|14128.5|476
1588687200000|2020-05-05 14:00:00|14147.8|14133.8|14141.4|14135.4|14148.3|14137.9|14137.8|14129.8|468
1588687500000|2020-05-05 14:05:00|14141.5|14135.5|14143.3|14140.3|14145.2|14140.7|14141|14135.3|295
1588687800000|2020-05-05 14:10:00|14143.2|14140.2|14148.7|14145.7|14149.6|14145.9|14143.2|14139.8|350
1588688100000|2020-05-05 14:15:00|14148.6|14145.6|14145.7|14139.7|14148.7|14145.7|14143.6|14138.9|475
1588688400000|2020-05-05 14:20:00|14145.8|14139.8|14149.2|14143.2|14149.6|14146.6|14144.1|14139.7|392
1588688700000|2020-05-05 14:25:00|14149.1|14143.1|14151.1|14148.1|14152.7|14148.2|14147.1|14143|497
1588689000000|2020-05-05 14:30:00|14151.2|14148.2|14154.4|14151.4|14156.7|14152.1|14148.7|14144.8|474
1588689300000|2020-05-05 14:35:00|14154.2|14151.2|14151.5|14148.5|14157|14152.7|14151.5|14147.6|414
1588689600000|2020-05-05 14:40:00|14151.6|14148.6|14150.7|14147.7|14153.8|14149.5|14150.3|14146|456
1588689900000|2020-05-05 14:45:00|14150.8|14147.8|14155.7|14149.7|14158.3|14152.3|14150.5|14146.3|454
1588690200000|2020-05-05 14:50:00|14155.9|14149.9|14153.7|14150.7|14156.1|14151.5|14151.8|14147.1|375
1588690500000|2020-05-05 14:55:00|14153.8|14150.8|14155.8|14152.8|14161.8|14157.3|14153.8|14150.8|441
1588690800000|2020-05-05 15:00:00|14155.9|14152.9|14156.4|14150.4|14156.9|14153.1|14153.9|14149.4|420
1588691100000|2020-05-05 15:05:00|14156.5|14150.5|14153.5|14150.5|14158.2|14153.6|14153.3|14148.8|354
1588691400000|2020-05-05 15:10:00|14153.6|14150.6|14153.2|14150.2|14154|14151|14152.8|14149.8|169
1588691700000|2020-05-05 15:15:00|14153.3|14150.3|14154.7|14151.7|14154.9|14151.9|14152.5|14149.5|193
1588692000000|2020-05-05 15:20:00|14154.6|14151.6|14152.8|14149.8|14154.7|14151.7|14152.7|14149.7|206
1588692300000|2020-05-05 15:25:00|14153|14150|14154.1|14151.1|14154.6|14151.6|14152.7|14149.7|135
1588692600000|2020-05-05 15:30:00|14154.2|14151.2|14155.2|14152.2|14156.9|14152.6|14153.4|14150.4|209
1588692900000|2020-05-05 15:35:00|14155.1|14152.1|14155.1|14152.1|14156.8|14153.8|14154.7|14151.7|240
1588693200000|2020-05-05 15:40:00|14154.9|14151.9|14153.4|14150.4|14156.7|14152.4|14152.3|14148.5|277
1588693500000|2020-05-05 15:45:00|14153.3|14150.3|14152.5|14149.5|14155.1|14151.4|14152.4|14148.8|261
1588693800000|2020-05-05 15:50:00|14152.4|14149.4|14153.8|14147.8|14154.3|14149.9|14152|14147.7|171
1588694100000|2020-05-05 15:55:00|14152.5|14149.5|14152.9|14149.9|14154|14149.9|14149.8|14146.1|255
1588694400000|2020-05-05 16:00:00|14153|14150|14153.9|14147.9|14154.1|14150.2|14150.8|14146.5|389
1588694700000|2020-05-05 16:05:00|14153.8|14147.8|14150.7|14144.7|14154.3|14149.4|14150.4|14144.4|344
1588695000000|2020-05-05 16:10:00|14150.8|14144.8|14150.8|14144.8|14152.8|14146.8|14148.5|14144|324
1588695300000|2020-05-05 16:15:00|14151.8|14145.8|14150.9|14144.9|14151.8|14145.8|14150.5|14144.5|211
1588695600000|2020-05-05 16:20:00|14151|14145|14151|14145|14152.3|14146.3|14150.7|14144.7|193
1588695900000|2020-05-05 16:25:00|14151.1|14145.1|14153.1|14147.1|14153.3|14147.3|14150.7|14144.7|305
1588696200000|2020-05-05 16:30:00|14153.2|14147.2|14152.2|14149.2|14153.9|14149.6|14151.6|14146.7|289
1588696500000|2020-05-05 16:35:00|14152.4|14149.4|14155.1|14149.1|14155.3|14150.8|14152.1|14147.7|228
1588696800000|2020-05-05 16:40:00|14155|14149|14158.2|14152.2|14159|14153|14153.3|14148.9|341
1588697100000|2020-05-05 16:45:00|14158.4|14152.4|14159.5|14153.5|14160|14154|14157.7|14151.7|255
1588697400000|2020-05-05 16:50:00|14159.4|14153.4|14158.5|14152.5|14160.3|14154.3|14157.6|14151.6|210
1588697700000|2020-05-05 16:55:00|14158.1|14152.1|14158.1|14155.1|14159.9|14155.6|14156.8|14151.9|215
1588698000000|2020-05-05 17:00:00|14158|14155|14160.2|14154.2|14163|14159.1|14157.6|14153.2|232
1588698300000|2020-05-05 17:05:00|14159.9|14153.9|14161.1|14155.1|14161.1|14155.1|14159.7|14153.7|175
1588698600000|2020-05-05 17:10:00|14160.8|14154.8|14163.2|14157.2|14163.5|14157.5|14159.4|14154.7|218
1588698900000|2020-05-05 17:15:00|14162.8|14156.8|14162.6|14156.6|14163.4|14158.5|14161.5|14156.5|419
1588699200000|2020-05-05 17:20:00|14162.7|14156.7|14162.5|14156.5|14163.3|14158.3|14160.8|14156.3|332
1588699500000|2020-05-05 17:25:00|14162.6|14156.6|14162.4|14156.4|14163|14157.7|14160.4|14155.8|467
1588699800000|2020-05-05 17:30:00|14162.3|14156.3|14163.3|14157.3|14163.4|14157.4|14161.4|14155.4|278
1588700100000|2020-05-05 17:35:00|14163.2|14157.2|14163|14157|14163.8|14159.6|14161.5|14156.9|219
1588700400000|2020-05-05 17:40:00|14163.1|14157.1|14162.8|14156.8|14163.9|14159.4|14161.3|14156.7|289
1588700700000|2020-05-05 17:45:00|14162.7|14156.7|14159.2|14153.2|14163.1|14158.7|14159|14153|222
1588701000000|2020-05-05 17:50:00|14159.3|14153.3|14159.1|14153.1|14159.8|14154.4|14157|14152.3|255
1588701300000|2020-05-05 17:55:00|14159.2|14153.2|14159.5|14153.5|14159.7|14153.7|14158.6|14152.6|284
1588701600000|2020-05-05 18:00:00|14159.4|14153.4|14159|14153|14160.9|14154.9|14158.6|14152.6|178
1588701900000|2020-05-05 18:05:00|14158.9|14152.9|14156.4|14150.4|14159.3|14154.3|14156.3|14150.3|132
1588702200000|2020-05-05 18:10:00|14156.2|14150.2|14154.9|14151.9|14156.7|14152.1|14154.1|14149.8|248
1588702500000|2020-05-05 18:15:00|14156.2|14150.2|14155.7|14149.7|14156.6|14152.1|14154.1|14148.7|301
1588702800000|2020-05-05 18:20:00|14155.5|14149.5|14155.4|14149.4|14155.8|14151.3|14153.8|14149|253
1588703100000|2020-05-05 18:25:00|14155.5|14149.5|14154.2|14151.2|14155.9|14151.4|14153.7|14149|309
1588703400000|2020-05-05 18:30:00|14155.4|14149.4|14155.5|14149.5|14155.7|14151.2|14153.5|14148.9|226
1588703700000|2020-05-05 18:35:00|14155.4|14149.4|14155.7|14149.7|14155.8|14151.3|14153.8|14148.9|214
1588704000000|2020-05-05 18:40:00|14155.6|14149.6|14154|14151|14155.8|14151.2|14153.8|14149|276
1588704300000|2020-05-05 18:45:00|14153.8|14150.8|14155.6|14149.6|14155.9|14151.4|14153.6|14148.9|217
1588704600000|2020-05-05 18:50:00|14155.5|14149.5|14155.5|14149.5|14155.9|14151.4|14154|14149.1|194
1588704900000|2020-05-05 18:55:00|14155.7|14149.7|14153.3|14147.3|14155.8|14151.5|14152.6|14147.2|184
1588705200000|2020-05-05 19:00:00|14153.4|14147.4|14151.1|14145.1|14153.6|14147.6|14150.8|14144.8|269
1588705500000|2020-05-05 19:05:00|14151|14145|14149.9|14143.9|14151.6|14146.2|14149.2|14143.7|174
1588705800000|2020-05-05 19:10:00|14150|14144|14151.5|14145.5|14152|14146|14149.7|14143.7|232
1588706100000|2020-05-05 19:15:00|14151.6|14145.6|14158.4|14152.4|14158.9|14152.9|14150.7|14144.7|325
1588706400000|2020-05-05 19:20:00|14158.5|14152.5|14158.4|14152.4|14159.2|14153.2|14158.2|14152.2|238
1588706700000|2020-05-05 19:25:00|14158.6|14152.6|14161|14155|14161.5|14155.5|14155.5|14149.5|420
1588707000000|2020-05-05 19:30:00|14160.9|14154.9|14162.6|14156.6|14162.9|14156.9|14160.7|14154.7|339
1588707300000|2020-05-05 19:35:00|14162.5|14156.5|14163.3|14157.3|14163.6|14157.6|14160.7|14154.7|482
1588707600000|2020-05-05 19:40:00|14163.2|14157.2|14164.7|14158.7|14165.4|14159.4|14162.9|14156.9|366
1588707900000|2020-05-05 19:45:00|14164.8|14158.8|14164|14158|14165.8|14159.8|14163.6|14157.6|409
1588708200000|2020-05-05 19:50:00|14164.2|14158.2|14163.8|14157.8|14164.7|14158.7|14162.6|14156.6|404
1588708500000|2020-05-05 19:55:00|14163.7|14157.7|14160.1|14154.1|14163.9|14157.9|14156|14150|439
1588708800000|2020-05-05 20:00:00|14160.2|14154.2|14157.1|14151.1|14160.9|14154.9|14155.9|14149.8|329
1588709100000|2020-05-05 20:05:00|14157.7|14151.7|14165.1|14159.1|14165.2|14159.2|14157.1|14151.1|205
1588709400000|2020-05-05 20:10:00|14164.9|14158.9|14160.2|14154.2|14165.6|14159.6|14159.8|14153.8|195
1588709700000|2020-05-05 20:15:00|14159.6|14153.6|14160.6|14154.6|14161.2|14155.2|14159.6|14153.6|124
1588710000000|2020-05-05 20:20:00|14160.5|14154.5|14160.5|14154.5|14161|14155|14160.4|14154.3|110
1588710300000|2020-05-05 20:25:00|14160.6|14154.6|14159.4|14153.4|14160.8|14154.8|14159.1|14153.1|127
1588710600000|2020-05-05 20:30:00|14159.3|14153.3|14160.2|14154.2|14160.8|14154.8|14159.1|14153.1|139
1588710900000|2020-05-05 20:35:00|14160.4|14154.4|14165.2|14159.2|14165.8|14159.8|14160.1|14154.1|177
1588711200000|2020-05-05 20:40:00|14165.1|14159.1|14164.8|14158.8|14165.4|14159.4|14164.4|14158.4|146
1588711500000|2020-05-05 20:45:00|14164.5|14158.5|14164|14157.8|14165.2|14159.2|14163.1|14155.7|102
1588711800000|2020-05-05 20:50:00|14163.7|14157.7|14163.5|14157.5|14164.6|14158.4|14162.3|14155.2|91
1588712100000|2020-05-05 20:55:00|14163.4|14157.4|14163.3|14149.1|14166.7|14157.6|14160.4|14146.4|217
1588712400000|2020-05-05 21:00:00|14161.7|14150.3|14164.4|14147.4|14164.4|14150.5|14160.6|14147.4|42
1588712700000|2020-05-05 21:05:00|14163.5|14146.5|14163|14146|14166.7|14152.3|14156.6|14145.4|77
1588713000000|2020-05-05 21:10:00|14163.2|14147.8|14165.6|14148.6|14166.3|14153.4|14162.6|14146.3|134
1588713300000|2020-05-05 21:15:00|14166.3|14149.3|14165.4|14148.8|14166.4|14153.4|14163.7|14147.1|115
1588713600000|2020-05-05 21:20:00|14165.8|14148.4|14164.5|14147.5|14166.5|14153.4|14163.7|14147.3|115
1588713900000|2020-05-05 21:25:00|14164.4|14147.4|14164.9|14148.4|14166.5|14153.4|14163.6|14147.3|124
1588714200000|2020-05-05 21:30:00|14163.2|14149.6|14162.9|14154.8|14166.4|14156.1|14159.9|14147.9|369
1588714500000|2020-05-05 21:35:00|14163|14154.7|14164.4|14151.5|14165.2|14156.3|14160|14149.2|949
1588714800000|2020-05-05 21:40:00|14164.1|14151.2|14165.8|14151.2|14166.8|14156.2|14160|14149.4|901
1588715100000|2020-05-05 21:45:00|14163.7|14153.4|14162.4|14151.9|14165|14155.8|14159.2|14149|922
1588715400000|2020-05-05 21:50:00|14161.9|14152.2|14163.9|14152.4|14165.7|14156|14159.5|14149.5|426
1588715700000|2020-05-05 21:55:00|14164.3|14151.9|14164.9|14153.8|14165.3|14156.5|14161|14150.7|408
1588716000000|2020-05-05 22:00:00|14165|14153.5|14165.8|14158.1|14168.7|14158.4|14165|14153.3|160
1588716300000|2020-05-05 22:05:00|14165.5|14156.5|14165.8|14156|14166.8|14158.9|14165.3|14154.2|124
1588716600000|2020-05-05 22:10:00|14166.3|14155.9|14165.4|14156.9|14166.9|14158.1|14164.8|14154.8|121
1588716900000|2020-05-05 22:15:00|14165.8|14156.8|14166.1|14159.1|14167.2|14160.3|14160.3|14152.8|446
1588717200000|2020-05-05 22:20:00|14166.2|14158.8|14164.9|14158.8|14166.2|14159.1|14161|14153.6|373
1588717500000|2020-05-05 22:25:00|14165|14158.9|14163.2|14156.9|14165.3|14159.3|14162.5|14154.3|185
1588717800000|2020-05-05 22:30:00|14162.7|14154.3|14163.9|14157.9|14165.8|14159.8|14161.7|14154.2|263
1588718100000|2020-05-05 22:35:00|14163.1|14157.1|14164.4|14158|14165.8|14159.2|14161.8|14155.6|340
1588718400000|2020-05-05 22:40:00|14164.5|14158.1|14162.1|14155.2|14165.7|14159.7|14161.2|14154.3|384
1588718700000|2020-05-05 22:45:00|14161.3|14155.3|14160.6|14154.1|14162.5|14155.5|14159.4|14153.1|252
1588719000000|2020-05-05 22:50:00|14161.5|14154.6|14159.5|14153.5|14162.6|14156|14159.5|14153.5|226
1588719300000|2020-05-05 22:55:00|14159.4|14153.4|14159.7|14153.7|14161|14154.9|14159|14153|153
1588719600000|2020-05-05 23:00:00|14159.8|14153.8|14162.8|14156.8|14165.6|14159.6|14159.7|14153.7|245
1588719900000|2020-05-05 23:05:00|14162.7|14156.7|14161.9|14155.9|14163.7|14157.7|14160.8|14154.8|290
1588720200000|2020-05-05 23:10:00|14161.8|14155.8|14161.2|14155.2|14162.5|14156.5|14159.6|14153.6|278
1588720500000|2020-05-05 23:15:00|14161.1|14155.1|14162.4|14156.4|14162.7|14156.7|14159.7|14153.7|148
1588720800000|2020-05-05 23:20:00|14162.3|14156.3|14162.4|14156.4|14163.1|14157.1|14162|14156|101
1588721100000|2020-05-05 23:25:00|14162.6|14156.6|14161.2|14155.2|14162.9|14156.9|14160.6|14154.6|127
1588721400000|2020-05-05 23:30:00|14161.3|14155.3|14161.1|14155.1|14161.5|14157|14159.5|14153.8|134
1588721700000|2020-05-05 23:35:00|14161.3|14155.3|14164.3|14158.3|14166.5|14160.5|14158.1|14153.5|221
1588722000000|2020-05-05 23:40:00|14164.4|14158.4|14162.4|14156.4|14164.6|14158.6|14160.8|14154.8|172
1588722300000|2020-05-05 23:45:00|14162.3|14156.3|14165.1|14159.1|14165.6|14160.8|14161.1|14156.2|255
1588722600000|2020-05-05 23:50:00|14165.3|14159.3|14162.6|14156.6|14165.3|14160|14162.2|14156.4|222
1588722900000|2020-05-05 23:55:00|14163.1|14157.1|14165.7|14159.7|14167|14162.1|14162.1|14156.1|341
1588723200000|2020-05-06 00:00:00|14165.6|14159.6|14160.1|14154.1|14166.1|14160.1|14157.9|14151.9|417
1588723500000|2020-05-06 00:05:00|14160.3|14154.3|14163.5|14157.5|14165.9|14159.9|14159.6|14153.6|489
1588723800000|2020-05-06 00:10:00|14163.4|14157.4|14164.1|14161.1|14166.8|14161.1|14163.3|14157.3|379
1588724100000|2020-05-06 00:15:00|14164.2|14161.2|14172.5|14166.5|14173.5|14167.7|14164.1|14159.5|292
1588724400000|2020-05-06 00:20:00|14172.3|14166.3|14174.2|14168.2|14176.8|14172.1|14171|14166.1|651
1588724700000|2020-05-06 00:25:00|14174.3|14168.3|14173.7|14167.7|14174.3|14170.1|14170.4|14166.7|310
1588725000000|2020-05-06 00:30:00|14173.6|14167.6|14173.6|14167.6|14175.1|14170.5|14171.7|14167.1|277
1588725300000|2020-05-06 00:35:00|14173.7|14167.7|14167.1|14161.1|14173.8|14167.8|14164.3|14159|308
1588725600000|2020-05-06 00:40:00|14167|14161|14167|14164|14169.2|14164.7|14165.2|14160.9|198
1588725900000|2020-05-06 00:45:00|14167.1|14164.1|14168.6|14162.6|14169.1|14164.4|14165.2|14160.8|301
1588726200000|2020-05-06 00:50:00|14168.7|14162.7|14172.6|14169.6|14172.6|14169.6|14168.5|14162.7|284
1588726500000|2020-05-06 00:55:00|14172.5|14169.5|14179.1|14173.1|14181.4|14175.4|14172.1|14167.6|336
1588726800000|2020-05-06 01:00:00|14179.2|14173.2|14180.5|14177.5|14182.2|14178.9|14175.8|14171.2|409
1588727100000|2020-05-06 01:05:00|14180.6|14177.6|14179.7|14176.7|14181.3|14178.3|14178.5|14174|320
1588727400000|2020-05-06 01:10:00|14179.8|14176.8|14184.7|14178.7|14185.9|14181.3|14179.5|14176.5|372
1588727700000|2020-05-06 01:15:00|14184.6|14178.6|14177|14174|14184.8|14178.8|14175.4|14171|344
1588728000000|2020-05-06 01:20:00|14177.1|14174.1|14176.7|14170.7|14177.8|14174.3|14173.2|14169.6|349
1588728300000|2020-05-06 01:25:00|14176.8|14170.8|14174.1|14171.1|14177.3|14172.7|14173.3|14170.1|239
1588728600000|2020-05-06 01:30:00|14174|14171|14167.4|14164.4|14174.5|14171.2|14164.6|14158.6|432
1588728900000|2020-05-06 01:35:00|14167.3|14164.3|14166.4|14163.4|14173.8|14169.3|14166|14161|417
1588729200000|2020-05-06 01:40:00|14166.5|14163.5|14170.9|14167.9|14171.9|14167.9|14159.9|14153.9|393
1588729500000|2020-05-06 01:45:00|14170.8|14167.8|14171.1|14168.1|14172.8|14168.4|14167.2|14164.2|267
1588729800000|2020-05-06 01:50:00|14171.2|14168.2|14166.6|14163.6|14172.9|14169.9|14166.5|14163.3|381
1588730100000|2020-05-06 01:55:00|14166.5|14163.5|14166.3|14163.3|14170.4|14165.4|14165.8|14162.6|299
1588730400000|2020-05-06 02:00:00|14166.4|14163.4|14166.7|14163.7|14170.5|14167|14165.2|14162.2|349
1588730700000|2020-05-06 02:05:00|14166.8|14163.8|14167.3|14164.3|14171.2|14168.1|14166.6|14163.1|346
1588731000000|2020-05-06 02:10:00|14166.8|14163.8|14170|14167|14170.6|14167.3|14166.4|14162.4|295
1588731300000|2020-05-06 02:15:00|14169.9|14166.9|14168.4|14165.4|14170.8|14167.8|14168.2|14165.2|259
1588731600000|2020-05-06 02:20:00|14168.5|14165.5|14166.7|14163.7|14170.1|14166.5|14166.3|14163.3|216
1588731900000|2020-05-06 02:25:00|14166.6|14163.6|14166.8|14163.8|14167.2|14164.2|14166|14163|211
1588732200000|2020-05-06 02:30:00|14166.6|14163.6|14170.4|14167.4|14171.3|14168.3|14166.6|14163.6|251
1588732500000|2020-05-06 02:35:00|14170.3|14167.3|14170.9|14167.9|14171|14168|14169.6|14166.6|162
1588732800000|2020-05-06 02:40:00|14171|14168|14171.9|14168.9|14173.4|14169.5|14170.6|14167.2|171
1588733100000|2020-05-06 02:45:00|14171.8|14168.8|14173.5|14170.5|14174.1|14171.1|14171.7|14168.7|190
1588733400000|2020-05-06 02:50:00|14173.1|14170.1|14170.2|14167.2|14174|14170.1|14170|14167|188
1588733700000|2020-05-06 02:55:00|14170.1|14167.1|14168.2|14165.2|14170.2|14167.2|14167.8|14164.8|171
1588734000000|2020-05-06 03:00:00|14168|14165|14167.1|14164.1|14170.2|14167.2|14166.4|14163.4|310
1588734300000|2020-05-06 03:05:00|14167|14164|14167.5|14164.5|14169.9|14166.9|14167|14164|253
1588734600000|2020-05-06 03:10:00|14167.6|14164.6|14166.5|14163.5|14169.4|14165.2|14166.1|14162.2|322
1588734900000|2020-05-06 03:15:00|14166.4|14163.4|14167.4|14164.4|14167.6|14164.6|14166.1|14163.1|189
1588735200000|2020-05-06 03:20:00|14167.6|14164.6|14166.4|14163.4|14169|14166|14166.3|14163.3|219
1588735500000|2020-05-06 03:25:00|14166.5|14163.5|14166.7|14163.7|14169.1|14166.1|14166.3|14163.3|292
1588735800000|2020-05-06 03:30:00|14166.9|14163.9|14166.6|14163.6|14168.5|14165.4|14166.5|14162.4|202
1588736100000|2020-05-06 03:35:00|14168.2|14162.2|14171.8|14168.8|14173.3|14168.8|14166.6|14162.2|260
1588736400000|2020-05-06 03:40:00|14171.7|14168.7|14172.6|14169.6|14172.6|14169.6|14170.9|14167.9|247
1588736700000|2020-05-06 03:45:00|14172.5|14169.5|14175.6|14172.6|14175.8|14172.8|14172.4|14169.4|181
1588737000000|2020-05-06 03:50:00|14175.5|14172.5|14176.4|14173.4|14179.4|14174.8|14175.5|14172.4|321
1588737300000|2020-05-06 03:55:00|14176.5|14173.5|14176.1|14173.1|14177.1|14174.1|14175.8|14172.8|191
1588737600000|2020-05-06 04:00:00|14176.2|14173.2|14176.2|14173.2|14176.9|14173.9|14174.7|14171.7|352
1588737900000|2020-05-06 04:05:00|14176.1|14173.1|14176.8|14173.8|14178|14175|14176.1|14173.1|227
1588738200000|2020-05-06 04:10:00|14176.7|14173.7|14173.5|14170.5|14176.9|14173.9|14173.1|14170.1|196
1588738500000|2020-05-06 04:15:00|14173.7|14170.7|14174.2|14171.2|14175.3|14171.6|14173.4|14169.2|140
1588738800000|2020-05-06 04:20:00|14174.1|14171.1|14171.3|14168.3|14174.5|14171.5|14171.1|14167.9|253
1588739100000|2020-05-06 04:25:00|14171.2|14168.2|14173|14167|14173.3|14168.7|14170.5|14166.6|189
1588739400000|2020-05-06 04:30:00|14173.2|14167.2|14175.7|14172.7|14177|14172.8|14173.1|14167.1|184
1588739700000|2020-05-06 04:35:00|14175.8|14172.8|14176.3|14173.3|14176.9|14173.8|14174.8|14170.7|147
1588740000000|2020-05-06 04:40:00|14176.4|14173.4|14174.5|14171.5|14177.6|14173.6|14174.4|14170.5|132
1588740300000|2020-05-06 04:45:00|14174.6|14171.6|14172.2|14169.2|14175|14171.6|14172.2|14167.8|407
1588740600000|2020-05-06 04:50:00|14172.1|14169.1|14169|14166|14173.3|14169.2|14168.9|14165.9|236
1588740900000|2020-05-06 04:55:00|14170|14167|14171.7|14165.7|14172.7|14168.4|14168.4|14165.4|295
1588741200000|2020-05-06 05:00:00|14171.6|14165.6|14169.2|14166.2|14171.6|14167.1|14168.3|14164.7|293
1588741500000|2020-05-06 05:05:00|14169.1|14166.1|14168.4|14165.4|14170.9|14166.8|14168|14164.7|261
1588741800000|2020-05-06 05:10:00|14168.5|14165.5|14168.4|14165.4|14169|14166|14168.2|14165.2|381
1588742100000|2020-05-06 05:15:00|14168.6|14165.6|14168.3|14165.3|14169.2|14166.2|14168|14165|217
1588742400000|2020-05-06 05:20:00|14168.2|14165.2|14168.1|14165.1|14169.1|14166.1|14168|14165|267
1588742700000|2020-05-06 05:25:00|14168.2|14165.2|14167.9|14164.9|14168.8|14165.8|14167.7|14164.7|146
1588743000000|2020-05-06 05:30:00|14168|14165|14166.3|14163.3|14168.1|14165.1|14165.8|14162.8|146
1588743300000|2020-05-06 05:35:00|14166.4|14163.4|14166.6|14163.6|14166.8|14163.8|14165.8|14162.8|118
1588743600000|2020-05-06 05:40:00|14166.7|14163.7|14166.1|14163.1|14167.2|14164.2|14166|14163|146
1588743900000|2020-05-06 05:45:00|14166|14163|14158.5|14155.5|14166|14163|14158.3|14154.1|254
1588744200000|2020-05-06 05:50:00|14158.6|14155.6|14164.2|14158.2|14165.1|14160.6|14158.5|14155.5|380
1588744500000|2020-05-06 05:55:00|14164.3|14158.3|14162.4|14159.4|14166.4|14161.4|14162.3|14158.2|346
1588744800000|2020-05-06 06:00:00|14162.3|14159.3|14164|14161|14164.4|14161.2|14159.4|14155.3|340
1588745100000|2020-05-06 06:05:00|14163.9|14160.9|14169.4|14166.4|14170.7|14167.5|14163|14160|285
1588745400000|2020-05-06 06:10:00|14169.6|14166.6|14170.4|14167.4|14175.3|14171.1|14169.5|14165.7|316
1588745700000|2020-05-06 06:15:00|14170.3|14167.3|14170|14167|14171|14168|14166.3|14162.1|259
1588746000000|2020-05-06 06:20:00|14169.9|14166.9|14168.3|14165.3|14173.2|14170.2|14168|14165|252
1588746300000|2020-05-06 06:25:00|14168.4|14165.4|14164.9|14161.9|14168.4|14165.4|14163|14158.6|464
1588746600000|2020-05-06 06:30:00|14167.1|14161.1|14158|14155|14167.4|14161.4|14157.9|14154.9|254
1588746900000|2020-05-06 06:35:00|14158.1|14155.1|14161.2|14158.2|14166.5|14162.2|14157.9|14154.9|283
1588747200000|2020-05-06 06:40:00|14161.3|14158.3|14164.7|14161.7|14165|14162|14160.3|14156.1|208
1588747500000|2020-05-06 06:45:00|14164.6|14161.6|14163.9|14160.9|14164.8|14161.8|14162.5|14159.5|217
1588747800000|2020-05-06 06:50:00|14163.8|14160.8|14163.7|14160.7|14164|14161|14162.4|14159.4|233
1588748100000|2020-05-06 06:55:00|14163.6|14160.6|14164.5|14161.5|14167.2|14162.6|14160.2|14155.9|355
1588748400000|2020-05-06 07:00:00|14164.4|14161.4|14168.4|14165.4|14169.6|14165.8|14164|14161|370
1588748700000|2020-05-06 07:05:00|14168.1|14165.1|14167.4|14164.4|14170|14166.6|14164.6|14161.6|334
1588749000000|2020-05-06 07:10:00|14167.3|14164.3|14164.7|14158.7|14167.6|14164.6|14163.1|14158.7|249
1588749300000|2020-05-06 07:15:00|14164.6|14158.6|14160.5|14157.5|14166.3|14161.5|14160.4|14157.1|310
1588749600000|2020-05-06 07:20:00|14160.4|14157.4|14164.8|14161.8|14166.5|14162.1|14160.4|14157.4|279
1588749900000|2020-05-06 07:25:00|14164.7|14161.7|14166.6|14160.6|14167.2|14161.8|14160.9|14157|253
1588750200000|2020-05-06 07:30:00|14166.7|14160.7|14165.6|14162.6|14167.7|14163.8|14165.1|14159.7|220
1588750500000|2020-05-06 07:35:00|14165.5|14162.5|14167.1|14164.1|14167.9|14164.9|14165.4|14162.4|189
1588750800000|2020-05-06 07:40:00|14167.2|14164.2|14169.9|14166.9|14171.7|14167.8|14166.9|14162.7|261
1588751100000|2020-05-06 07:45:00|14170|14167|14170.8|14167.8|14171|14168|14167.2|14164.2|272
1588751400000|2020-05-06 07:50:00|14170.7|14167.7|14172|14166|14173|14170|14168|14164.9|271
1588751700000|2020-05-06 07:55:00|14172.1|14166.1|14171.7|14165.7|14173.4|14170.2|14169.2|14164.6|288
1588752000000|2020-05-06 08:00:00|14171.8|14165.8|14175.8|14172.8|14177.2|14173|14170.5|14165.7|325
1588752300000|2020-05-06 08:05:00|14175.9|14172.9|14174.5|14171.5|14176.6|14173|14173.4|14170.1|264
1588752600000|2020-05-06 08:10:00|14174.6|14171.6|14178.4|14175.4|14180.2|14175.7|14174.6|14170.6|343
1588752900000|2020-05-06 08:15:00|14178.5|14175.5|14178.8|14175.8|14180|14176|14176.4|14171.8|248
1588753200000|2020-05-06 08:20:00|14178.7|14175.7|14189.5|14186.5|14191|14186.6|14178.7|14175.7|371
1588753500000|2020-05-06 08:25:00|14189.4|14186.4|14193.8|14190.8|14195.3|14190.9|14186.1|14182|312
1588753800000|2020-05-06 08:30:00|14193.6|14190.6|14194.1|14191.1|14199|14193|14191.8|14188.8|338
1588754100000|2020-05-06 08:35:00|14194.4|14191.4|14192|14186|14200|14194|14190.8|14185.5|429
1588754400000|2020-05-06 08:40:00|14191.9|14185.9|14189.5|14186.5|14192.6|14187.7|14188|14184.1|319
1588754700000|2020-05-06 08:45:00|14189.6|14186.6|14191|14188|14193.1|14188.5|14189.3|14185.3|303
1588755000000|2020-05-06 08:50:00|14190.8|14187.8|14189.8|14186.8|14193.3|14188.7|14189.3|14186.3|229
1588755300000|2020-05-06 08:55:00|14189.9|14186.9|14190.8|14187.8|14192.7|14188|14189.5|14186.5|154
1588755600000|2020-05-06 09:00:00|14190.7|14187.7|14196.1|14190.1|14196.8|14192.5|14190.7|14186.3|291
1588755900000|2020-05-06 09:05:00|14196|14190|14194.9|14191.9|14197.1|14192.5|14194|14189.9|314
1588756200000|2020-05-06 09:10:00|14194.8|14191.8|14193|14187|14195.6|14191.9|14190.7|14186.9|234
1588756500000|2020-05-06 09:15:00|14192.8|14186.8|14192.9|14186.9|14193.1|14188.1|14190|14185.3|277
1588756800000|2020-05-06 09:20:00|14192.8|14186.8|14194.2|14188.2|14196.3|14192.4|14191|14186.5|292
1588757100000|2020-05-06 09:25:00|14194.1|14188.1|14194.3|14191.3|14196.3|14191.7|14193.5|14188|174
1588757400000|2020-05-06 09:30:00|14194.2|14191.2|14200|14194|14201.5|14195.5|14193.4|14188.5|348
1588757700000|2020-05-06 09:35:00|14200.1|14194.1|14200.7|14194.7|14201.3|14195.3|14195.7|14192.5|249
1588758000000|2020-05-06 09:40:00|14200.5|14194.5|14206|14200|14207|14201|14199.6|14193.6|298
1588758300000|2020-05-06 09:45:00|14205.9|14199.9|14201|14195|14206.5|14200.5|14200.2|14195|256
1588758600000|2020-05-06 09:50:00|14201.1|14195.1|14204.4|14198.4|14204.4|14198.4|14199.2|14194.7|260
1588758900000|2020-05-06 09:55:00|14204.1|14198.1|14209.9|14203.9|14211|14205.2|14204.1|14198.1|325
1588759200000|2020-05-06 10:00:00|14209.4|14203.4|14209.4|14203.4|14211.7|14205.7|14205.7|14202.1|346
1588759500000|2020-05-06 10:05:00|14209.3|14203.3|14207.9|14201.9|14210|14204|14200.6|14197.6|355
1588759800000|2020-05-06 10:10:00|14207.8|14201.8|14209|14203|14209.9|14205.2|14205.4|14199.8|320
1588760100000|2020-05-06 10:15:00|14208.9|14202.9|14207|14201|14209.1|14203.1|14206|14200|242
1588760400000|2020-05-06 10:20:00|14207.1|14201.1|14208|14202|14208|14202|14202.9|14198.4|244
1588760700000|2020-05-06 10:25:00|14207.9|14201.9|14200.5|14197.5|14208|14202|14199.9|14196|306
1588761000000|2020-05-06 10:30:00|14200.4|14197.4|14198.6|14192.6|14202.6|14198.5|14197.4|14192.6|241
1588761300000|2020-05-06 10:35:00|14198.7|14192.7|14194.6|14191.6|14198.9|14192.9|14192.7|14188.3|329
1588761600000|2020-05-06 10:40:00|14194.8|14191.8|14194.5|14191.5|14197.3|14194.3|14194.2|14191.2|169
1588761900000|2020-05-06 10:45:00|14194.6|14191.6|14193|14190|14194.6|14191.6|14192.8|14189.8|196
1588762200000|2020-05-06 10:50:00|14193.1|14190.1|14193.8|14187.8|14194.2|14190.7|14189.9|14185|264
1588762500000|2020-05-06 10:55:00|14193.9|14187.9|14192.4|14186.4|14194.4|14189.8|14190.9|14186.3|214
1588762800000|2020-05-06 11:00:00|14192.5|14186.5|14193.7|14190.7|14194.6|14190.7|14191.3|14186.1|254
1588763100000|2020-05-06 11:05:00|14193.6|14190.6|14194.9|14188.9|14195.3|14190.8|14193.5|14188.7|126
1588763400000|2020-05-06 11:10:00|14195|14189|14190.7|14184.7|14195.1|14190.4|14188.3|14183.8|252
1588763700000|2020-05-06 11:15:00|14190.8|14184.8|14190.5|14184.5|14192.3|14187.7|14188.8|14184.2|241
1588764000000|2020-05-06 11:20:00|14190.6|14184.6|14187.8|14184.8|14191.4|14186.4|14187.6|14183.1|187
1588764300000|2020-05-06 11:25:00|14187.9|14184.9|14190.8|14187.8|14192.2|14187.9|14187.8|14184.2|173
1588764600000|2020-05-06 11:30:00|14190.7|14187.7|14190.7|14184.7|14192.1|14187.8|14190.1|14184.5|155
1588764900000|2020-05-06 11:35:00|14190.8|14184.8|14192.1|14186.1|14192.4|14187.6|14190.2|14184.8|162
1588765200000|2020-05-06 11:40:00|14192|14186|14187.6|14184.6|14192.1|14187.8|14187.5|14183|221
1588765500000|2020-05-06 11:45:00|14187.7|14184.7|14187.1|14184.1|14187.7|14184.7|14186.9|14183.9|163
1588765800000|2020-05-06 11:50:00|14187.2|14184.2|14189.7|14183.7|14190|14185.8|14187|14183.4|196
1588766100000|2020-05-06 11:55:00|14189.8|14183.8|14190.4|14187.4|14190.5|14187.5|14188|14183.6|197
1588766400000|2020-05-06 12:00:00|14190.5|14187.5|14194.9|14188.9|14195|14190.3|14188.5|14185.5|303
1588766700000|2020-05-06 12:05:00|14195|14189|14194.4|14191.4|14196.8|14192.2|14194.3|14188.8|445
1588767000000|2020-05-06 12:10:00|14195.9|14189.9|14192.6|14185.9|14195.9|14190.3|14190.9|14185.4|263
1588767300000|2020-05-06 12:15:00|14193.4|14185.7|14201.8|14195.8|14202.2|14197.5|14191.2|14185.3|418
1588767600000|2020-05-06 12:20:00|14201.9|14195.9|14202.3|14196.3|14203.5|14197.5|14197.2|14191.2|528
1588767900000|2020-05-06 12:25:00|14202.4|14196.4|14201.7|14198.7|14204.1|14199.5|14200.3|14195.4|453
1588768200000|2020-05-06 12:30:00|14201.9|14198.9|14199.4|14196.4|14203.6|14198.9|14198.4|14194.4|245
1588768500000|2020-05-06 12:35:00|14200.9|14194.9|14202.7|14196.7|14204.1|14199.2|14198.3|14193.6|424
1588768800000|2020-05-06 12:40:00|14202.6|14196.6|14201|14195|14203.4|14198.6|14199.7|14194.9|233
1588769100000|2020-05-06 12:45:00|14201.1|14195.1|14196.5|14190.5|14202.7|14198.2|14195.6|14190.2|425
1588769400000|2020-05-06 12:50:00|14196.4|14190.4|14197.4|14191.4|14199.6|14193.6|14195.6|14190.4|388
1588769700000|2020-05-06 12:55:00|14197.3|14191.3|14195.4|14189.4|14198.2|14192.8|14194.6|14188.6|479
1588770000000|2020-05-06 13:00:00|14195.5|14189.5|14197|14191|14197.6|14191.6|14194.5|14188.5|233
1588770300000|2020-05-06 13:05:00|14197.1|14191.1|14197|14191|14198.3|14192.4|14195.3|14190.3|243
1588770600000|2020-05-06 13:10:00|14197.1|14191.1|14199.2|14193.2|14199.8|14195.2|14196.1|14190.1|293
1588770900000|2020-05-06 13:15:00|14199|14193|14199.6|14193.6|14199.9|14195.4|14197.5|14192.8|255
1588771200000|2020-05-06 13:20:00|14199.5|14193.5|14196.9|14190.9|14199.9|14195.4|14195.5|14190.7|442
1588771500000|2020-05-06 13:25:00|14197|14191|14199.2|14193.2|14199.8|14195.3|14196.8|14190.8|342
1588771800000|2020-05-06 13:30:00|14198.7|14192.7|14192.9|14186.9|14198.7|14194.4|14192.4|14186.4|440
1588772100000|2020-05-06 13:35:00|14192.8|14186.8|14192.8|14186.8|14193.6|14187.6|14191.6|14185.6|497
1588772400000|2020-05-06 13:40:00|14192.7|14186.7|14188.3|14185.3|14193.3|14187.3|14187|14183|325
1588772700000|2020-05-06 13:45:00|14188.2|14185.2|14190|14187|14192.7|14187.2|14187.9|14183.3|321
1588773000000|2020-05-06 13:50:00|14189.9|14186.9|14192.6|14189.6|14194.4|14189.7|14189.9|14185.6|358
1588773300000|2020-05-06 13:55:00|14192.7|14189.7|14196.6|14190.6|14198.6|14192.6|14192.3|14189.2|569
1588773600000|2020-05-06 14:00:00|14196.7|14190.7|14201|14195|14201.5|14195.5|14193.4|14188.1|383
1588773900000|2020-05-06 14:05:00|14200.9|14194.9|14207.3|14204.3|14208.7|14204.3|14198.7|14192.7|409
1588774200000|2020-05-06 14:10:00|14207.2|14204.2|14207.1|14204.1|14208.5|14204.5|14203.3|14198.8|404
1588774500000|2020-05-06 14:15:00|14207|14204|14206.9|14200.9|14210.2|14205.9|14204.1|14199.5|490
1588774800000|2020-05-06 14:20:00|14207|14201|14205.2|14199.2|14207.9|14201.9|14202.2|14197.7|342
1588775100000|2020-05-06 14:25:00|14205|14199|14208|14202|14208.1|14202.1|14202.7|14197.9|441
1588775400000|2020-05-06 14:30:00|14208.1|14202.1|14208.2|14202.2|14209.6|14204.6|14204.4|14200|425
1588775700000|2020-05-06 14:35:00|14208.1|14202.1|14208.1|14202.1|14212.1|14207.8|14204.7|14200|471
1588776000000|2020-05-06 14:40:00|14208.3|14202.3|14209.5|14203.5|14211.3|14207|14207|14202.2|416
1588776300000|2020-05-06 14:45:00|14209.6|14203.6|14205.2|14199.2|14209.6|14205.2|14202.6|14197.9|520
1588776600000|2020-05-06 14:50:00|14205.1|14199.1|14201.8|14198.8|14206.5|14201.6|14200.5|14196.1|490
1588776900000|2020-05-06 14:55:00|14202|14199|14205.2|14202.2|14208.7|14203|14201.9|14197.9|630
1588777200000|2020-05-06 15:00:00|14205|14202|14199.2|14193.2|14205.9|14202.9|14198.6|14192.9|544
1588777500000|2020-05-06 15:05:00|14199.3|14193.3|14202.2|14196.2|14204.3|14198.4|14198.8|14193.1|509
1588777800000|2020-05-06 15:10:00|14202|14196|14202.3|14196.3|14203.8|14197.8|14199.8|14193.8|430
1588778100000|2020-05-06 15:15:00|14202.2|14196.2|14204.1|14198.1|14204.3|14198.3|14200.6|14195.6|266
1588778400000|2020-05-06 15:20:00|14204|14198|14207.1|14201.1|14209.3|14203.3|14203.7|14197.9|328
1588778700000|2020-05-06 15:25:00|14207.2|14201.2|14206.3|14203.3|14209|14203.3|14205.9|14199.9|291
1588779000000|2020-05-06 15:30:00|14207.6|14201.6|14209|14206|14210.7|14206.3|14206.1|14200.9|258
1588779300000|2020-05-06 15:35:00|14209.1|14206.1|14209.7|14203.7|14212.4|14208.5|14208.1|14203.6|353
1588779600000|2020-05-06 15:40:00|14209.9|14203.9|14212.7|14206.7|14213.7|14208.5|14208.1|14203.5|314
1588779900000|2020-05-06 15:45:00|14212.8|14206.8|14214.1|14208.1|14214.3|14208.3|14210.9|14204.9|306
1588780200000|2020-05-06 15:50:00|14214.2|14208.2|14211.3|14205.3|14219.1|14214.4|14209.9|14205|428
1588780500000|2020-05-06 15:55:00|14211.4|14205.4|14209.1|14203.1|14211.5|14207.1|14205.5|14201|478
1588780800000|2020-05-06 16:00:00|14209.2|14203.2|14210.9|14204.9|14211.2|14206.3|14205.2|14200.8|391
1588781100000|2020-05-06 16:05:00|14211|14205|14213.7|14207.7|14214.6|14209.2|14210.4|14204.9|352
1588781400000|2020-05-06 16:10:00|14213.6|14207.6|14213.7|14207.7|14216.8|14212|14211.6|14205.8|453
1588781700000|2020-05-06 16:15:00|14213.8|14207.8|14207.6|14201.6|14213.8|14207.8|14206|14201.4|393
1588782000000|2020-05-06 16:20:00|14207.7|14201.7|14207.9|14201.9|14210|14204.6|14205.2|14200.7|316
1588782300000|2020-05-06 16:25:00|14208|14202|14206|14203|14208.9|14203.9|14205.1|14200.7|407
1588782600000|2020-05-06 16:30:00|14205.9|14202.9|14205.9|14199.9|14207.9|14203.6|14204.9|14199.7|359
1588782900000|2020-05-06 16:35:00|14205.8|14199.8|14200.9|14197.9|14207.1|14202.9|14200.5|14196|399
1588783200000|2020-05-06 16:40:00|14201.1|14198.1|14205.7|14199.7|14206.3|14200.7|14200.9|14196.5|436
1588783500000|2020-05-06 16:45:00|14205.8|14199.8|14203.6|14197.6|14205.9|14199.9|14203|14197|565
1588783800000|2020-05-06 16:50:00|14203.8|14197.8|14204.2|14198.2|14205.6|14199.8|14202.8|14197.3|353
1588784100000|2020-05-06 16:55:00|14204.1|14198.1|14204.8|14198.8|14205.2|14199.9|14200.5|14196|525
1588784400000|2020-05-06 17:00:00|14204.9|14198.9|14205.6|14199.6|14205.9|14199.9|14204.2|14198.2|383
1588784700000|2020-05-06 17:05:00|14205.7|14199.7|14205.9|14199.9|14206.3|14201.8|14204.3|14199.3|392
1588785000000|2020-05-06 17:10:00|14206|14200|14205.8|14199.8|14206.4|14201.6|14204.3|14199.6|400
1588785300000|2020-05-06 17:15:00|14205.9|14199.9|14205.8|14199.8|14207.3|14202.6|14204.3|14199.5|368
1588785600000|2020-05-06 17:20:00|14205.7|14199.7|14206.4|14200.4|14207|14201.7|14204.6|14199.3|350
1588785900000|2020-05-06 17:25:00|14206.5|14200.5|14204.9|14198.9|14206.9|14202.3|14203.8|14198.2|315
1588786200000|2020-05-06 17:30:00|14205|14199|14205.5|14199.5|14205.5|14200.6|14203.6|14198.6|202
1588786500000|2020-05-06 17:35:00|14205.4|14199.4|14203.3|14197.3|14206|14200|14203.3|14197.3|253
1588786800000|2020-05-06 17:40:00|14203.1|14197.1|14201.1|14195.1|14203.3|14197.3|14200.6|14194.6|243
1588787100000|2020-05-06 17:45:00|14201.2|14195.2|14201.6|14195.6|14201.9|14195.9|14201.2|14195.2|265
1588787400000|2020-05-06 17:50:00|14201.5|14195.5|14201|14195|14201.7|14195.7|14200.4|14194.4|279
1588787700000|2020-05-06 17:55:00|14200.9|14194.9|14203.2|14197.2|14204.2|14198.9|14200.2|14194.2|340
1588788000000|2020-05-06 18:00:00|14203.3|14197.3|14205.1|14199.1|14209.4|14203.4|14201.8|14197.2|420
1588788300000|2020-05-06 18:05:00|14205|14199|14206|14200|14206.3|14200.3|14204.1|14198.1|267
1588788600000|2020-05-06 18:10:00|14206.1|14200.1|14209.6|14203.6|14210.1|14204.1|14206|14200|235
1588788900000|2020-05-06 18:15:00|14209.5|14203.5|14206.2|14200.2|14210.1|14204.1|14206.2|14200.2|249
1588789200000|2020-05-06 18:20:00|14206.3|14200.3|14203.8|14197.8|14207.1|14201.1|14200.7|14194.7|425
1588789500000|2020-05-06 18:25:00|14203.7|14197.7|14205.3|14199.3|14205.3|14199.6|14200.5|14194.5|406
1588789800000|2020-05-06 18:30:00|14205.2|14199.2|14204.9|14198.9|14206.6|14201.6|14203.8|14198.6|419
1588790100000|2020-05-06 18:35:00|14205|14199|14204.9|14198.9|14205.9|14200.8|14203.6|14198.6|289
1588790400000|2020-05-06 18:40:00|14204.7|14198.7|14203|14200|14205.3|14200.7|14202.7|14198.1|327
1588790700000|2020-05-06 18:45:00|14203.1|14200.1|14204.5|14198.5|14205|14200.6|14202.8|14197.9|359
1588791000000|2020-05-06 18:50:00|14204.6|14198.6|14204.6|14198.6|14204.9|14200.2|14202.6|14198|308
1588791300000|2020-05-06 18:55:00|14204.5|14198.5|14207.2|14201.2|14207.3|14201.5|14202.9|14198.4|448
1588791600000|2020-05-06 19:00:00|14207.3|14201.3|14208.5|14202.5|14209.4|14203.4|14206.6|14200.6|556
1588791900000|2020-05-06 19:05:00|14208.6|14202.6|14206|14200|14208.7|14202.7|14204.7|14198.7|246
1588792200000|2020-05-06 19:10:00|14206.5|14200.5|14208.6|14202.6|14208.8|14204.2|14204.9|14198.9|257
1588792500000|2020-05-06 19:15:00|14208.7|14202.7|14208.7|14202.7|14209|14204.3|14206.6|14202.2|376
1588792800000|2020-05-06 19:20:00|14208.5|14202.5|14209|14203|14209.5|14204.3|14207.2|14202|355
1588793100000|2020-05-06 19:25:00|14208.7|14202.7|14209.1|14203.1|14209.6|14204.4|14207.2|14202.7|188
1588793400000|2020-05-06 19:30:00|14209.3|14203.3|14210.3|14204.3|14210.7|14205.9|14207.6|14203.1|281
1588793700000|2020-05-06 19:35:00|14210.6|14204.6|14210.6|14204.6|14210.9|14206.2|14208.7|14204.1|355
1588794000000|2020-05-06 19:40:00|14210.4|14204.4|14214.3|14208.3|14216|14210|14210.3|14204.3|368
1588794300000|2020-05-06 19:45:00|14214.2|14208.2|14215|14209|14215.7|14209.7|14214|14208|518
1588794600000|2020-05-06 19:50:00|14215.4|14209.4|14215.2|14209.2|14216|14210|14214.5|14208.5|442
1588794900000|2020-05-06 19:55:00|14215.3|14209.3|14215.5|14209.5|14215.9|14209.9|14214.2|14208.2|442
1588795200000|2020-05-06 20:00:00|14215.4|14209.4|14216.3|14210.3|14216.3|14210.3|14214|14208|175
1588795500000|2020-05-06 20:05:00|14215.4|14209.4|14218.5|14212.5|14218.5|14212.5|14214.7|14208.7|116
1588795800000|2020-05-06 20:10:00|14218.3|14212.3|14218|14212|14220.1|14214.3|14216.9|14211.2|147
1588796100000|2020-05-06 20:15:00|14218.1|14212.1|14218.3|14212.3|14218.8|14214.3|14216.8|14211.5|114
1588796400000|2020-05-06 20:20:00|14218.2|14212.2|14215.5|14209.5|14218.6|14213.7|14214.1|14209.3|130
1588796700000|2020-05-06 20:25:00|14215.4|14209.4|14214.6|14208.6|14216|14211.7|14213.7|14207.7|153
1588797000000|2020-05-06 20:30:00|14214.7|14208.7|14215.3|14209.3|14215.7|14210.5|14213.5|14208.3|134
1588797300000|2020-05-06 20:35:00|14215.5|14209.5|14214.8|14208.8|14215.5|14210.5|14213.5|14208.1|142
1588797600000|2020-05-06 20:40:00|14214.6|14208.6|14214.2|14211.2|14216.5|14211.6|14213.3|14208.6|88
1588797900000|2020-05-06 20:45:00|14216.3|14210.3|14218.1|14212.1|14218.4|14212.4|14213.7|14207.3|170
1588798200000|2020-05-06 20:50:00|14218.3|14212.3|14219|14213|14219.9|14213.9|14216.5|14210.5|203
1588798500000|2020-05-06 20:55:00|14219.2|14213.2|14216.3|14210.3|14219.8|14213.5|14215.3|14209.1|193
1588798800000|2020-05-06 21:00:00|14217.4|14200.4|14219.2|14202.3|14219.3|14202.3|14214.8|14197.8|68
1588799100000|2020-05-06 21:05:00|14218.8|14201.8|14221.4|14204.4|14224.5|14207.5|14215.4|14201.4|131
1588799400000|2020-05-06 21:10:00|14221.1|14204.1|14216.1|14204.3|14223.3|14206.5|14214.5|14202.2|153
1588799700000|2020-05-06 21:15:00|14217.6|14204.4|14218.9|14201.9|14221.6|14205.9|14213.9|14200.7|206
1588800000000|2020-05-06 21:20:00|14218.8|14201.8|14218.2|14201.2|14225.3|14211.4|14212.4|14197.7|312
1588800300000|2020-05-06 21:25:00|14219|14202|14217.7|14200.7|14226.8|14213.8|14211.8|14194.8|440
1588800600000|2020-05-06 21:30:00|14217.6|14200.6|14217.2|14200.2|14228.2|14211.5|14214|14197|337
1588800900000|2020-05-06 21:35:00|14216.5|14199.5|14216.3|14199.3|14222.9|14205.9|14214.4|14197.4|253
1588801200000|2020-05-06 21:40:00|14217.5|14200.5|14219.2|14202.2|14221.5|14204.5|14216.4|14199.4|891
1588801500000|2020-05-06 21:45:00|14219.7|14202.7|14220.9|14203.9|14224.8|14209.4|14212.6|14195.6|467
1588801800000|2020-05-06 21:50:00|14219.4|14202.4|14219.4|14202.4|14223.2|14206.2|14214.8|14197.8|358
1588802100000|2020-05-06 21:55:00|14219.3|14202.3|14225.7|14210.3|14233.2|14218.6|14216.2|14199.2|325
1588802400000|2020-05-06 22:00:00|14224|14210.6|14222.3|14207|14226.9|14212.6|14220.5|14203.5|513
1588802700000|2020-05-06 22:05:00|14222.8|14206.9|14219.8|14202.8|14225.8|14209.3|14213|14196|533
1588803000000|2020-05-06 22:10:00|14220.1|14203.1|14220.4|14203.4|14222.5|14205.5|14214.9|14197.9|452
1588803300000|2020-05-06 22:15:00|14220|14203|14232.8|14215.8|14237.2|14227.6|14217.6|14200.6|429
1588803600000|2020-05-06 22:20:00|14233|14216|14223.7|14217.5|14236.1|14219.1|14220.6|14207.6|557
1588803900000|2020-05-06 22:25:00|14223.6|14217.6|14226.4|14220.4|14227.2|14220.7|14222.7|14216.4|441
1588804200000|2020-05-06 22:30:00|14227|14220.2|14226.6|14220.6|14228.5|14221.7|14224.8|14218.8|404
1588804500000|2020-05-06 22:35:00|14226.9|14220.9|14226|14220|14227.3|14221.3|14224.5|14218.3|464
1588804800000|2020-05-06 22:40:00|14226.3|14220.3|14225.3|14219.3|14227.6|14221.1|14224.7|14218.7|320
1588805100000|2020-05-06 22:45:00|14225.5|14218.9|14223.6|14217.6|14226.9|14220.9|14223.6|14217.2|186
1588805400000|2020-05-06 22:50:00|14223.8|14217.8|14224.3|14218.3|14226.3|14220.2|14223.5|14217|328
1588805700000|2020-05-06 22:55:00|14224.5|14218.5|14225.5|14219.5|14226.3|14220.3|14223.6|14217.6|163
1588806000000|2020-05-06 23:00:00|14225.1|14219.1|14225.6|14219.6|14227.2|14221.2|14224.8|14218.8|169
1588806300000|2020-05-06 23:05:00|14225.7|14219.7|14226.6|14220.6|14227.4|14221.4|14224.4|14219|129
1588806600000|2020-05-06 23:10:00|14226.4|14220.4|14231.7|14225.7|14232.2|14226.2|14225.6|14219.6|202
1588806900000|2020-05-06 23:15:00|14231.3|14225.3|14232.5|14226.5|14233.2|14227.2|14230.9|14224.9|199
1588807200000|2020-05-06 23:20:00|14232.4|14226.4|14232.2|14226.2|14233.3|14227.3|14231.4|14225.4|212
1588807500000|2020-05-06 23:25:00|14232.3|14226.3|14231.7|14225.7|14233.1|14227.1|14231.1|14225.1|205
1588807800000|2020-05-06 23:30:00|14231.6|14225.6|14233.5|14227.5|14233.5|14227.5|14229.7|14223.7|196
1588808100000|2020-05-06 23:35:00|14233.4|14227.4|14233.1|14227.1|14233.5|14228.5|14231.3|14225.3|165
1588808400000|2020-05-06 23:40:00|14233|14227|14230.5|14224.5|14233.4|14227.4|14229.6|14223.6|189
1588808700000|2020-05-06 23:45:00|14230.4|14224.4|14229.9|14223.9|14230.4|14225.5|14228.3|14223.4|114
1588809000000|2020-05-06 23:50:00|14230|14224|14231|14225|14231|14225|14229.8|14223.8|118
1588809300000|2020-05-06 23:55:00|14230.6|14224.6|14228.9|14222.9|14231.3|14226|14228.8|14222.8|130
1588809600000|2020-05-07 00:00:00|14229|14223|14223.5|14217.5|14229.7|14223.7|14222.2|14216.2|370
1588809900000|2020-05-07 00:05:00|14220.8|14217.8|14219.8|14213.8|14224.7|14218.7|14217.3|14211.3|561
1588810200000|2020-05-07 00:10:00|14219.9|14213.9|14216.4|14210.4|14221.3|14215.3|14213.4|14207.4|399
1588810500000|2020-05-07 00:15:00|14216.5|14210.5|14215.2|14209.2|14216.8|14211.4|14212.9|14207.4|299
1588810800000|2020-05-07 00:20:00|14214.9|14208.9|14220.4|14214.4|14220.6|14214.6|14214.8|14208.8|252
1588811100000|2020-05-07 00:25:00|14220.2|14214.2|14223.6|14220.6|14227.8|14221.8|14220.1|14214.1|301
1588811400000|2020-05-07 00:30:00|14223.7|14220.7|14217.7|14211.7|14227.2|14221.6|14216.1|14210.1|322
1588811700000|2020-05-07 00:35:00|14217.5|14211.5|14217.8|14211.8|14219.6|14213.6|14215.8|14209.8|325
1588812000000|2020-05-07 00:40:00|14217.7|14211.7|14217.3|14211.3|14222.1|14216.1|14216.8|14210.8|247
1588812300000|2020-05-07 00:45:00|14217.4|14211.4|14222.7|14216.7|14222.8|14216.8|14217.1|14211.1|223
1588812600000|2020-05-07 00:50:00|14222.8|14216.8|14223|14217|14223.6|14219.3|14221.3|14215.3|236
1588812900000|2020-05-07 00:55:00|14223.3|14217.3|14222.5|14216.5|14223.6|14218.7|14220.7|14215.9|266
1588813200000|2020-05-07 01:00:00|14222.6|14216.6|14218.8|14215.8|14222.9|14218.1|14216.7|14212.2|270
1588813500000|2020-05-07 01:05:00|14218.9|14215.9|14217.3|14214.3|14222.8|14219.5|14217.1|14213.6|284
1588813800000|2020-05-07 01:10:00|14217.2|14214.2|14214|14208|14219.3|14214.4|14210.7|14206.7|371
1588814100000|2020-05-07 01:15:00|14214.4|14208.4|14213.1|14207.1|14215.7|14209.7|14210.1|14204.1|547
1588814400000|2020-05-07 01:20:00|14212.8|14206.8|14213.3|14207.3|14214.9|14210|14212.1|14206.1|302
1588814700000|2020-05-07 01:25:00|14213.4|14207.4|14212.9|14206.9|14214.2|14208.5|14210.9|14205.8|250
1588815000000|2020-05-07 01:30:00|14213|14207|14213.9|14207.9|14214|14208.9|14209.9|14203.9|254
1588815300000|2020-05-07 01:35:00|14213.8|14207.8|14211.4|14205.4|14214.8|14209.1|14209.9|14204.9|300
1588815600000|2020-05-07 01:40:00|14211.3|14205.3|14205|14199|14211.5|14206.2|14204.4|14198.4|297
1588815900000|2020-05-07 01:45:00|14205.1|14199.1|14206.1|14200.1|14207.9|14202.1|14203.1|14198.6|319
1588816200000|2020-05-07 01:50:00|14206.2|14200.2|14209.3|14203.3|14209.6|14204.4|14203.9|14200.1|313
1588816500000|2020-05-07 01:55:00|14209.4|14203.4|14205.4|14202.4|14212.1|14206.5|14205.1|14200.8|268
1588816800000|2020-05-07 02:00:00|14205.5|14202.5|14208.2|14205.2|14213.1|14208.2|14205.5|14202.4|351
1588817100000|2020-05-07 02:05:00|14208.3|14205.3|14208.8|14205.8|14210.4|14206.1|14206.7|14203.4|225
1588817400000|2020-05-07 02:10:00|14208.9|14205.9|14203.1|14200.1|14209|14206|14200.7|14196.5|312
1588817700000|2020-05-07 02:15:00|14203.2|14200.2|14206.6|14203.6|14208|14205|14202.4|14198.2|257
1588818000000|2020-05-07 02:20:00|14206.5|14203.5|14200.7|14197.7|14206.9|14203.9|14200.4|14196.1|218
1588818300000|2020-05-07 02:25:00|14200.6|14197.6|14202.1|14196.1|14204.4|14199.5|14199|14195|281
1588818600000|2020-05-07 02:30:00|14202|14196|14201.1|14198.1|14204.6|14200|14200.1|14195.4|189
1588818900000|2020-05-07 02:35:00|14201.2|14198.2|14199.5|14196.5|14203.1|14198.6|14199.4|14196|144
1588819200000|2020-05-07 02:40:00|14199.6|14196.6|14202|14199|14204.6|14200.8|14199.5|14196.5|192
1588819500000|2020-05-07 02:45:00|14201.9|14198.9|14200.3|14197.3|14202.1|14199.1|14199.5|14196.5|154
1588819800000|2020-05-07 02:50:00|14200.2|14197.2|14200.2|14197.2|14203.2|14199.5|14200.1|14197|182
1588820100000|2020-05-07 02:55:00|14200.3|14197.3|14202.9|14196.9|14203|14199|14199.9|14196.6|148
1588820400000|2020-05-07 03:00:00|14201.2|14198.2|14193.4|14190.4|14203.1|14198.5|14192.9|14187.4|370
1588820700000|2020-05-07 03:05:00|14193.5|14190.5|14195.6|14192.6|14198.3|14192.6|14190.2|14186.3|343
1588821000000|2020-05-07 03:10:00|14196|14193|14195.1|14192.1|14199.3|14195.4|14195|14192|161
1588821300000|2020-05-07 03:15:00|14195|14192|14198.5|14195.5|14200.8|14196.1|14195|14191.8|186
1588821600000|2020-05-07 03:20:00|14198.3|14195.3|14200.6|14197.6|14203.7|14197.7|14198.2|14194.8|195
1588821900000|2020-05-07 03:25:00|14200.5|14197.5|14203|14197|14203.1|14198.5|14200.3|14196.3|114
1588822200000|2020-05-07 03:30:00|14202.9|14196.9|14202.6|14196.6|14203.5|14198.6|14200.8|14196.3|120
1588822500000|2020-05-07 03:35:00|14202.5|14196.5|14203.7|14197.7|14204.7|14198.7|14201.2|14196.5|174
1588822800000|2020-05-07 03:40:00|14203.9|14197.9|14204.9|14198.9|14205.9|14200.8|14202.4|14197.6|348
1588823100000|2020-05-07 03:45:00|14205.1|14199.1|14203.2|14200.2|14205.8|14201.1|14203|14199|161
1588823400000|2020-05-07 03:50:00|14203.1|14200.1|14203.3|14200.3|14204.6|14201.6|14201.5|14198.1|222
1588823700000|2020-05-07 03:55:00|14203.2|14200.2|14203.6|14200.6|14204.2|14201.2|14203.2|14200.2|110
1588824000000|2020-05-07 04:00:00|14203.5|14200.5|14203.6|14200.6|14205.5|14201|14200.6|14196.3|192
1588824300000|2020-05-07 04:05:00|14203.5|14200.5|14203.6|14200.6|14207.1|14203.1|14203.5|14198.9|201
1588824600000|2020-05-07 04:10:00|14203.4|14200.4|14205|14199|14206|14202|14203.3|14198.8|180
1588824900000|2020-05-07 04:15:00|14204.8|14198.8|14202.5|14196.5|14205.1|14200.5|14201.3|14196.4|256
1588825200000|2020-05-07 04:20:00|14202.4|14196.4|14201.6|14198.6|14204.2|14199.3|14199.9|14195.6|233
1588825500000|2020-05-07 04:25:00|14201.7|14198.7|14201.7|14198.7|14205.3|14200.7|14201.6|14198.6|105
1588825800000|2020-05-07 04:30:00|14201.8|14198.8|14204.4|14198.4|14204.4|14200.8|14201.7|14197.9|107
1588826100000|2020-05-07 04:35:00|14204.2|14198.2|14203.2|14200.2|14205.9|14200.9|14202.6|14198.1|183
1588826400000|2020-05-07 04:40:00|14203.4|14200.4|14202|14199|14205.3|14200.7|14201.8|14197.2|205
1588826700000|2020-05-07 04:45:00|14201.9|14198.9|14203|14200|14203.5|14200.5|14201.8|14198.8|143
1588827000000|2020-05-07 04:50:00|14203.1|14200.1|14201.9|14198.9|14203.3|14200.3|14201.3|14198.3|169
1588827300000|2020-05-07 04:55:00|14202|14199|14200.8|14197.8|14202.2|14199.2|14200.3|14197.3|152
1588827600000|2020-05-07 05:00:00|14200.9|14197.9|14202.7|14199.7|14202.8|14199.8|14200.8|14196.1|181
1588827900000|2020-05-07 05:05:00|14202.8|14199.8|14207.4|14204.4|14207.8|14204.8|14202.1|14199.1|249
1588828200000|2020-05-07 05:10:00|14207.3|14204.3|14207.5|14201.5|14209.4|14205.5|14204.9|14201.1|295
1588828500000|2020-05-07 05:15:00|14207.6|14201.6|14207.1|14204.1|14210.6|14206.1|14205.5|14200.9|296
1588828800000|2020-05-07 05:20:00|14207.2|14204.2|14207.3|14204.3|14208.9|14204.6|14205.9|14201.3|221
1588829100000|2020-05-07 05:25:00|14207.4|14204.4|14209.3|14206.3|14211.3|14207.1|14206|14201.4|331
1588829400000|2020-05-07 05:30:00|14209.4|14206.4|14209.1|14206.1|14211.1|14207.2|14208.2|14204.4|149
1588829700000|2020-05-07 05:35:00|14209.2|14206.2|14206.8|14203.8|14210.3|14206.3|14205.9|14201.4|186
1588830000000|2020-05-07 05:40:00|14206.5|14203.5|14208.6|14202.6|14209|14204.5|14206.4|14202.4|121
1588830300000|2020-05-07 05:45:00|14208.7|14202.7|14206.9|14200.9|14210|14206|14204.9|14200.5|181
1588830600000|2020-05-07 05:50:00|14206.8|14200.8|14208.7|14202.7|14209.5|14204.8|14205.2|14200.8|213
1588830900000|2020-05-07 05:55:00|14209.2|14203.2|14208.2|14202.2|14210.2|14206.2|14207.7|14201.8|214
1588831200000|2020-05-07 06:00:00|14208|14202|14194.8|14188.8|14208.1|14202.1|14194.1|14188.1|356
1588831500000|2020-05-07 06:05:00|14195|14189|14197.7|14194.7|14200.1|14195.6|14192|14186.3|442
1588831800000|2020-05-07 06:10:00|14197.6|14194.6|14199.2|14196.2|14201.8|14197.6|14193.3|14189.8|351
1588832100000|2020-05-07 06:15:00|14199|14196|14199.9|14196.9|14201.4|14197.5|14196.2|14190.2|346
1588832400000|2020-05-07 06:20:00|14199.8|14196.8|14197|14194|14201.6|14197.5|14196.2|14192.6|268
1588832700000|2020-05-07 06:25:00|14196.9|14193.9|14198.9|14192.9|14199.1|14193.9|14194.7|14190.1|190
1588833000000|2020-05-07 06:30:00|14199|14193|14200.7|14197.7|14202|14197.8|14197.7|14192.9|341
1588833300000|2020-05-07 06:35:00|14200.8|14197.8|14208.2|14202.2|14208.2|14202.2|14199|14196|307
1588833600000|2020-05-07 06:40:00|14208.3|14202.3|14208.9|14202.9|14209.4|14203.4|14206.7|14200.7|267
1588833900000|2020-05-07 06:45:00|14209|14203|14210.1|14204.1|14211.1|14206.5|14208.3|14202.3|231
1588834200000|2020-05-07 06:50:00|14208.5|14205.5|14204.3|14198.3|14209.2|14205.6|14202|14196.8|304
1588834500000|2020-05-07 06:55:00|14204.2|14198.2|14211.3|14205.3|14213.9|14209.3|14202.6|14197.8|277
1588834800000|2020-05-07 07:00:00|14211.1|14205.1|14209.8|14203.8|14212.8|14206.8|14209.7|14203.7|281
1588835100000|2020-05-07 07:05:00|14209.7|14203.7|14190.9|14184.9|14209.8|14203.8|14188.7|14182.7|508
1588835400000|2020-05-07 07:10:00|14190.7|14184.7|14190.1|14184.1|14193.6|14187.6|14189.1|14183.1|524
1588835700000|2020-05-07 07:15:00|14189.7|14183.7|14181.6|14178.6|14189.9|14183.9|14173.6|14167.6|541
1588836000000|2020-05-07 07:20:00|14181.8|14178.8|14185.1|14179.1|14191|14185|14181.7|14177.1|509
1588836300000|2020-05-07 07:25:00|14185.4|14179.4|14191.5|14185.5|14193.9|14187.9|14184.6|14178.6|465
1588836600000|2020-05-07 07:30:00|14191.1|14185.1|14187.9|14181.9|14193.9|14189.6|14186.7|14180.7|307
1588836900000|2020-05-07 07:35:00|14188|14182|14189.7|14186.7|14191.8|14187.7|14187.8|14181.8|304
1588837200000|2020-05-07 07:40:00|14189.6|14186.6|14188.8|14182.8|14191|14186.9|14185|14179|265
1588837500000|2020-05-07 07:45:00|14188.7|14182.7|14184.7|14181.7|14189.5|14184.1|14184.4|14179.3|281
1588837800000|2020-05-07 07:50:00|14184.6|14181.6|14190.1|14184.1|14190.6|14185.8|14181.7|14177.1|226
1588838100000|2020-05-07 07:55:00|14190.3|14184.3|14191.1|14185.1|14194.5|14188.6|14189.6|14183.7|239
1588838400000|2020-05-07 08:00:00|14191.2|14185.2|14195.9|14192.9|14197.5|14193.1|14191.1|14185.1|403
1588838700000|2020-05-07 08:05:00|14195.8|14192.8|14199.4|14193.4|14200.3|14196|14195.6|14191.1|383
1588839000000|2020-05-07 08:10:00|14197.7|14194.7|14193.4|14187.4|14200.2|14195.1|14191.9|14187.2|306
1588839300000|2020-05-07 08:15:00|14193.5|14187.5|14192.1|14186.1|14193.6|14187.8|14189.5|14184.4|259
1588839600000|2020-05-07 08:20:00|14192|14186|14189.1|14186.1|14194.1|14188.8|14188.2|14184.9|237
1588839900000|2020-05-07 08:25:00|14189.2|14186.2|14188.6|14185.6|14196.4|14190.5|14188.4|14185.1|276
1588840200000|2020-05-07 08:30:00|14188.8|14185.8|14188.1|14182.1|14190.4|14185.8|14185.4|14181.3|291
1588840500000|2020-05-07 08:35:00|14188|14182|14187.8|14184.8|14189.5|14185.7|14183.8|14179.1|235
1588840800000|2020-05-07 08:40:00|14187.9|14184.9|14188.9|14185.9|14189.1|14186.1|14186.9|14183.9|157
1588841100000|2020-05-07 08:45:00|14189|14186|14185.8|14179.8|14189.4|14186.4|14185.2|14179.2|221
1588841400000|2020-05-07 08:50:00|14185.9|14179.9|14192.9|14186.9|14192.9|14187.7|14184.5|14179.8|246
1588841700000|2020-05-07 08:55:00|14193|14187|14192.1|14189.1|14194.4|14191.1|14190.8|14186.3|286
1588842000000|2020-05-07 09:00:00|14192|14189|14194.2|14188.2|14195.6|14192.6|14188.7|14184.1|299
1588842300000|2020-05-07 09:05:00|14194.1|14188.1|14201.1|14195.1|14201.2|14195.3|14194|14188|299
1588842600000|2020-05-07 09:10:00|14200.9|14194.9|14198.8|14192.8|14201.5|14195.5|14196.3|14191.8|312
1588842900000|2020-05-07 09:15:00|14198.9|14192.9|14198.5|14192.5|14199.4|14194.2|14195.2|14190.9|265
1588843200000|2020-05-07 09:20:00|14198.4|14192.4|14195.6|14192.6|14198.8|14193.3|14195.6|14191.1|190
1588843500000|2020-05-07 09:25:00|14195.5|14192.5|14192.9|14189.9|14200.7|14194.7|14192.7|14188.9|210
1588843800000|2020-05-07 09:30:00|14193|14190|14193.1|14190.1|14194.9|14190.9|14189.9|14185.2|204
1588844100000|2020-05-07 09:35:00|14193|14190|14187.2|14181.2|14193.8|14190.2|14185.4|14180.5|395
1588844400000|2020-05-07 09:40:00|14187.3|14181.3|14186.1|14180.1|14191|14185|14185.6|14179.6|265
1588844700000|2020-05-07 09:45:00|14186.2|14180.2|14188|14182|14190.1|14184.1|14185.5|14179.5|316
1588845000000|2020-05-07 09:50:00|14188.1|14182.1|14185.7|14182.7|14188.3|14183.2|14185.6|14180.8|199
1588845300000|2020-05-07 09:55:00|14185.6|14182.6|14182.5|14179.5|14187.6|14183.3|14182.4|14177.9|221
1588845600000|2020-05-07 10:00:00|14182.4|14179.4|14186.8|14180.8|14187.4|14181.4|14180.3|14175.4|283
1588845900000|2020-05-07 10:05:00|14186.6|14180.6|14183|14180|14186.8|14180.8|14182.2|14178.4|245
1588846200000|2020-05-07 10:10:00|14183.1|14180.1|14186.1|14180.1|14186.6|14182.3|14183.1|14178.8|218
1588846500000|2020-05-07 10:15:00|14186|14180|14181.8|14175.8|14186.5|14181.2|14178.2|14173.9|317
1588846800000|2020-05-07 10:20:00|14181.6|14175.6|14181.5|14178.5|14183.5|14179.7|14179.8|14175.5|230
1588847100000|2020-05-07 10:25:00|14181.4|14178.4|14182.3|14179.3|14183.9|14179.4|14178.7|14173.9|303
1588847400000|2020-05-07 10:30:00|14182.5|14179.5|14186.6|14180.6|14187.2|14181.7|14181.4|14175.9|307
1588847700000|2020-05-07 10:35:00|14186.7|14180.7|14182.9|14179.9|14186.9|14182.3|14182.4|14177.3|188
1588848000000|2020-05-07 10:40:00|14182.7|14179.7|14185.3|14179.3|14186.8|14180.8|14182.6|14178.3|198
1588848300000|2020-05-07 10:45:00|14185.2|14179.2|14187.9|14184.9|14189.7|14185.2|14184.4|14179|343
1588848600000|2020-05-07 10:50:00|14188|14185|14186.7|14180.7|14191.4|14185.7|14184.8|14180.1|219
1588848900000|2020-05-07 10:55:00|14186.6|14180.6|14186.6|14183.6|14187|14183.7|14184.4|14179.9|222
1588849200000|2020-05-07 11:00:00|14186.4|14183.4|14187.1|14181.1|14189.8|14183.8|14186.4|14180.7|307
1588849500000|2020-05-07 11:05:00|14187.3|14181.3|14182.4|14176.4|14187.4|14181.8|14181.6|14176.3|212
1588849800000|2020-05-07 11:10:00|14182.3|14176.3|14181.7|14175.7|14182.9|14176.9|14181.2|14175.2|167
1588850100000|2020-05-07 11:15:00|14181.8|14175.8|14182.1|14179.1|14186.3|14180.3|14181.8|14175.8|197
1588850400000|2020-05-07 11:20:00|14182.2|14179.2|14181.8|14175.8|14185.3|14179.3|14180.1|14175.5|175
1588850700000|2020-05-07 11:25:00|14181.7|14175.7|14183.2|14177.2|14183.8|14179.4|14181.2|14175.4|142
1588851000000|2020-05-07 11:30:00|14183.4|14177.4|14182.1|14176.1|14185.2|14180.7|14180.9|14175.4|190
1588851300000|2020-05-07 11:35:00|14182|14176|14184.1|14178.1|14184.5|14180|14181.9|14175.9|212
1588851600000|2020-05-07 11:40:00|14182.6|14179.6|14181.6|14178.6|14183.4|14179.7|14181.2|14177.2|191
1588851900000|2020-05-07 11:45:00|14181.7|14178.7|14187.1|14184.1|14188.1|14184.1|14181.5|14177.6|225
1588852200000|2020-05-07 11:50:00|14187|14184|14186.2|14180.2|14188.4|14184|14185.6|14179.6|229
1588852500000|2020-05-07 11:55:00|14186.3|14180.3|14183.5|14177.5|14186.6|14180.9|14182.5|14176.5|198
1588852800000|2020-05-07 12:00:00|14183.4|14177.4|14186.9|14180.9|14188.5|14182.5|14181.7|14177|264
1588853100000|2020-05-07 12:05:00|14187|14181|14188.3|14182.3|14189|14183.7|14184.4|14179.8|183
1588853400000|2020-05-07 12:10:00|14188.4|14182.4|14194.6|14188.6|14195.1|14189.1|14186.6|14182|294
1588853700000|2020-05-07 12:15:00|14194.5|14188.5|14191.6|14185.6|14195.7|14189.7|14186.7|14180.7|360
1588854000000|2020-05-07 12:20:00|14191.3|14185.3|14190.8|14184.8|14193.6|14187.6|14189.4|14183.4|267
1588854300000|2020-05-07 12:25:00|14190.9|14184.9|14196.7|14186.4|14197.5|14187.5|14190|14184|240
1588854600000|2020-05-07 12:30:00|14197.3|14186.6|14193.2|14187.2|14198|14189.6|14192.8|14185.1|332
1588854900000|2020-05-07 12:35:00|14193.1|14187.1|14193.6|14187.6|14195|14189|14191.6|14185.6|210
1588855200000|2020-05-07 12:40:00|14193.5|14187.5|14182.5|14176.5|14194.1|14188.2|14182.1|14176.1|347
1588855500000|2020-05-07 12:45:00|14182.4|14176.4|14186.4|14180.4|14186.7|14180.8|14181.5|14176.1|193
1588855800000|2020-05-07 12:50:00|14186.5|14180.5|14184.8|14178.8|14187.1|14181.1|14184.5|14178.5|176
1588856100000|2020-05-07 12:55:00|14184.7|14178.7|14185.6|14179.6|14187.1|14181.1|14183.8|14177.8|280
1588856400000|2020-05-07 13:00:00|14185.4|14179.4|14187.4|14181.4|14188.8|14182.8|14184.8|14178.8|246
1588856700000|2020-05-07 13:05:00|14187.5|14181.5|14187.6|14181.6|14188.5|14182.5|14185|14179|267
1588857000000|2020-05-07 13:10:00|14187.7|14181.7|14189|14183|14189.1|14183.1|14187.2|14181.2|265
1588857300000|2020-05-07 13:15:00|14189.1|14183.1|14186.1|14180.1|14189.4|14184.8|14184.8|14178.8|233
1588857600000|2020-05-07 13:20:00|14186.2|14180.2|14187.1|14181.1|14187.4|14181.4|14185.8|14179.8|127
1588857900000|2020-05-07 13:25:00|14187.2|14181.2|14189.3|14186.3|14191.1|14186.6|14185.6|14181|154
1588858200000|2020-05-07 13:30:00|14189.2|14186.2|14187.5|14181.5|14191.2|14186.4|14186.7|14180.7|186
1588858500000|2020-05-07 13:35:00|14187.4|14181.4|14187.6|14181.6|14189.1|14183.1|14187.2|14181.2|321
1588858800000|2020-05-07 13:40:00|14187.5|14181.5|14184.9|14178.9|14188.1|14182.1|14182.1|14176.5|314
1588859100000|2020-05-07 13:45:00|14185.2|14179.2|14187.2|14181.2|14189.1|14183.1|14184.7|14178.7|359
1588859400000|2020-05-07 13:50:00|14187.1|14181.1|14182.3|14179.3|14190.1|14185.6|14180.4|14176|373
1588859700000|2020-05-07 13:55:00|14182.4|14179.4|14185.5|14179.5|14185.8|14181.6|14178.1|14174.1|314
1588860000000|2020-05-07 14:00:00|14185.4|14179.4|14185.9|14182.9|14187.2|14182.9|14183.3|14177.5|322
1588860300000|2020-05-07 14:05:00|14185.7|14182.7|14188.1|14182.1|14191.2|14186.4|14185.7|14181.9|475
1588860600000|2020-05-07 14:10:00|14188.2|14182.2|14187.1|14184.1|14190.1|14186.1|14186.5|14182|400
1588860900000|2020-05-07 14:15:00|14187|14184|14193.2|14187.2|14193.8|14188.1|14186.6|14182.2|258
1588861200000|2020-05-07 14:20:00|14193.1|14187.1|14189.1|14186.1|14193.3|14188.6|14188.9|14185.9|269
1588861500000|2020-05-07 14:25:00|14188.9|14185.9|14186.8|14180.8|14191.6|14188.6|14182.3|14177.6|357
1588861800000|2020-05-07 14:30:00|14187.1|14181.1|14184.2|14181.2|14188.3|14183.4|14182.5|14178.1|350
1588862100000|2020-05-07 14:35:00|14184.3|14181.3|14185.7|14179.7|14186.1|14181.4|14181.9|14177.7|440
1588862400000|2020-05-07 14:40:00|14185.8|14179.8|14182.8|14179.8|14186.1|14180.1|14182.1|14177.6|256
1588862700000|2020-05-07 14:45:00|14182.9|14179.9|14187.6|14181.6|14187.9|14182.7|14182.8|14178.3|200
1588863000000|2020-05-07 14:50:00|14187.7|14181.7|14186.2|14183.2|14189.1|14186.1|14184.9|14180.7|330
1588863300000|2020-05-07 14:55:00|14186.5|14183.5|14188.5|14185.5|14193.3|14188.9|14185.6|14182.6|508
1588863600000|2020-05-07 15:00:00|14188.4|14185.4|14192.2|14186.2|14192.9|14188.9|14186.8|14183.8|394
1588863900000|2020-05-07 15:05:00|14192.1|14186.1|14189.3|14186.3|14192.5|14186.7|14188.7|14184.2|224
1588864200000|2020-05-07 15:10:00|14189.4|14186.4|14189|14186|14191.5|14187.3|14188.8|14184.7|176
1588864500000|2020-05-07 15:15:00|14188.9|14185.9|14183.6|14177.6|14190.1|14186.2|14183.2|14177.2|285
1588864800000|2020-05-07 15:20:00|14183.5|14177.5|14181.6|14178.6|14183.7|14179.1|14181.2|14176.7|178
1588865100000|2020-05-07 15:25:00|14183|14177|14180.5|14177.5|14183.1|14178.3|14179.8|14176|183
1588865400000|2020-05-07 15:30:00|14180.4|14177.4|14178.8|14172.8|14180.7|14177.7|14174.8|14170.6|330
1588865700000|2020-05-07 15:35:00|14178.7|14172.7|14179.2|14173.2|14180.4|14174.4|14172.7|14169.7|302
1588866000000|2020-05-07 15:40:00|14179.3|14173.3|14164.1|14161.1|14179.3|14173.3|14163|14158.2|403
1588866300000|2020-05-07 15:45:00|14164|14161|14161.6|14155.6|14164.7|14161.7|14157.4|14154.2|449
1588866600000|2020-05-07 15:50:00|14161.4|14155.4|14160|14157|14164|14158|14157.6|14153.6|365
1588866900000|2020-05-07 15:55:00|14160.1|14157.1|14155.2|14152.2|14160.9|14157.1|14152.3|14149.3|395
1588867200000|2020-05-07 16:00:00|14155|14152|14158.8|14152.8|14160.9|14154.9|14154.9|14150.1|359
1588867500000|2020-05-07 16:05:00|14159|14153|14160.7|14154.7|14160.7|14155.7|14157.2|14152.6|390
1588867800000|2020-05-07 16:10:00|14160.8|14154.8|14163.1|14157.1|14164.7|14158.7|14159.6|14153.6|540
1588868100000|2020-05-07 16:15:00|14163|14157|14160.1|14154.1|14163.5|14157.5|14159.9|14153.9|363
1588868400000|2020-05-07 16:20:00|14160.2|14154.2|14156.2|14150.2|14160.9|14156.1|14156.2|14150.2|390
1588868700000|2020-05-07 16:25:00|14156.3|14150.3|14156.7|14150.7|14158.4|14153.2|14154.3|14149.6|360
1588869000000|2020-05-07 16:30:00|14156.6|14150.6|14146.8|14140.8|14156.7|14151|14144.9|14138.9|485
1588869300000|2020-05-07 16:35:00|14146.9|14140.9|14148.3|14142.3|14148.8|14142.8|14145.6|14139.6|481
1588869600000|2020-05-07 16:40:00|14148.2|14142.2|14147.6|14141.6|14148.5|14143.2|14145.8|14139.9|448
1588869900000|2020-05-07 16:45:00|14147|14141|14150.5|14144.5|14151|14145|14145.5|14139.5|410
1588870200000|2020-05-07 16:50:00|14150.4|14144.4|14150.3|14144.3|14151|14146.2|14148.7|14142.7|397
1588870500000|2020-05-07 16:55:00|14150.1|14144.1|14147.5|14141.5|14151.4|14145.4|14146|14140|406
1588870800000|2020-05-07 17:00:00|14147.6|14141.6|14145|14142|14148.8|14142.9|14145|14140.8|357
1588871100000|2020-05-07 17:05:00|14145.1|14142.1|14145.5|14142.5|14146.9|14143|14144.7|14139.6|192
1588871400000|2020-05-07 17:10:00|14145.6|14142.6|14146|14143|14147.7|14143.5|14145.5|14141.6|207
1588871700000|2020-05-07 17:15:00|14146.1|14143.1|14148.6|14142.6|14148.8|14144.4|14145.3|14140.8|257
1588872000000|2020-05-07 17:20:00|14148.5|14142.5|14152.3|14146.3|14153.9|14148.7|14146.7|14142|311
1588872300000|2020-05-07 17:25:00|14152.2|14146.2|14150.8|14144.8|14152.2|14146.2|14148.4|14143.7|342
1588872600000|2020-05-07 17:30:00|14150.7|14144.7|14148.6|14145.6|14152|14146|14148.6|14144|300
1588872900000|2020-05-07 17:35:00|14148.5|14145.5|14145.5|14139.5|14149.8|14145.6|14144.1|14139.2|288
1588873200000|2020-05-07 17:40:00|14145.6|14139.6|14145.9|14139.9|14146.2|14141.7|14142|14138|296
1588873500000|2020-05-07 17:45:00|14145.8|14139.8|14144.9|14138.9|14146.2|14141.6|14142.9|14138.3|259
1588873800000|2020-05-07 17:50:00|14145|14139|14145|14139|14145.7|14141.2|14142.8|14138.3|248
1588874100000|2020-05-07 17:55:00|14144.8|14138.8|14142.6|14139.6|14145.5|14140.9|14142.1|14137.8|248
1588874400000|2020-05-07 18:00:00|14142.7|14139.7|14142.4|14136.4|14143|14140|14138.7|14134|336
1588874700000|2020-05-07 18:05:00|14142.3|14136.3|14143.1|14137.1|14143.1|14138.5|14139.1|14134.7|283
1588875000000|2020-05-07 18:10:00|14143|14137|14142.5|14139.5|14144.2|14140.9|14142.1|14136.4|242
1588875300000|2020-05-07 18:15:00|14142.6|14139.6|14143.4|14137.4|14143.4|14139.7|14140|14135.9|245
1588875600000|2020-05-07 18:20:00|14143.3|14137.3|14144.8|14138.8|14146.6|14141.6|14142.6|14137.3|374
1588875900000|2020-05-07 18:25:00|14144.9|14138.9|14143.9|14137.9|14144.9|14140.1|14142.3|14137.5|237
1588876200000|2020-05-07 18:30:00|14144|14138|14144.1|14141.1|14145.7|14141.7|14143.4|14137.7|180
1588876500000|2020-05-07 18:35:00|14144.3|14141.3|14149|14143|14149.8|14145.2|14143.9|14140.3|243
1588876800000|2020-05-07 18:40:00|14149.2|14143.2|14147.4|14144.4|14149.3|14145|14146.8|14142.4|199
1588877100000|2020-05-07 18:45:00|14147.3|14144.3|14145.4|14139.4|14149.2|14144.7|14145.3|14139.3|202
1588877400000|2020-05-07 18:50:00|14145.2|14139.2|14144.9|14138.9|14146.1|14141.6|14143.5|14138.7|195
1588877700000|2020-05-07 18:55:00|14145|14139|14145.5|14139.5|14145.8|14141|14143.6|14138.8|144
1588878000000|2020-05-07 19:00:00|14145.4|14139.4|14148.3|14142.3|14150.2|14145.5|14145.3|14139.3|274
1588878300000|2020-05-07 19:05:00|14148.4|14142.4|14143.8|14137.8|14148.5|14143.1|14143.5|14137.5|250
1588878600000|2020-05-07 19:10:00|14143.7|14137.7|14144.5|14138.5|14145.5|14139.5|14143.6|14137.6|246
1588878900000|2020-05-07 19:15:00|14144.6|14138.6|14145.6|14139.6|14146.9|14140.9|14144.1|14138.1|428
1588879200000|2020-05-07 19:20:00|14145.5|14139.5|14147.4|14141.4|14148.1|14142.1|14145.2|14139.2|287
1588879500000|2020-05-07 19:25:00|14147.5|14141.5|14146.4|14140.4|14147.6|14142|14144.6|14139.2|209
1588879800000|2020-05-07 19:30:00|14146.2|14140.2|14146.9|14140.9|14147.2|14141.2|14144.6|14138.6|371
1588880100000|2020-05-07 19:35:00|14146.8|14140.8|14146.6|14140.6|14147.3|14141.3|14146.3|14140.3|373
1588880400000|2020-05-07 19:40:00|14146.7|14140.7|14147|14141|14147.9|14141.9|14146|14140|268
1588880700000|2020-05-07 19:45:00|14147.1|14141.1|14145.6|14139.6|14147.1|14141.1|14145.2|14139.2|333
1588881000000|2020-05-07 19:50:00|14145.3|14139.3|14145.4|14139.4|14146.1|14140.1|14143.9|14137.9|323
1588881300000|2020-05-07 19:55:00|14145.5|14139.5|14144.8|14138.8|14146.2|14140.2|14143.8|14137.8|270
1588881600000|2020-05-07 20:00:00|14144.7|14138.7|14144.7|14138.7|14145.3|14139.3|14144.4|14138.4|89
1588881900000|2020-05-07 20:05:00|14144.5|14138.5|14146.4|14140.4|14146.4|14140.4|14143|14138.2|110
1588882200000|2020-05-07 20:10:00|14146|14140|14145.9|14139.9|14147.2|14141.2|14145.6|14139.6|100
1588882500000|2020-05-07 20:15:00|14145.7|14139.7|14143.4|14137.4|14146.3|14140.3|14142.8|14136.8|113
1588882800000|2020-05-07 20:20:00|14143.5|14137.5|14142.4|14136.4|14144.1|14138.1|14142.2|14136.2|116
1588883100000|2020-05-07 20:25:00|14142|14136|14142.6|14136.6|14143.6|14138.2|14140.9|14135.9|122
1588883400000|2020-05-07 20:30:00|14142.7|14136.7|14144|14138|14145|14139|14142|14136.4|122
1588883700000|2020-05-07 20:35:00|14143.8|14137.8|14144.4|14138.4|14144.8|14139.5|14142.5|14137.7|64
1588884000000|2020-05-07 20:40:00|14142.5|14139.5|14144.1|14138.1|14144.5|14139.5|14142.5|14137.1|129
1588884300000|2020-05-07 20:45:00|14144.2|14138.2|14144.2|14137.9|14145.1|14139.1|14143.1|14135.9|188
1588884600000|2020-05-07 20:50:00|14144.1|14138.1|14145.1|14139.1|14147.9|14140.1|14143|14136.1|110
1588884900000|2020-05-07 20:55:00|14145|14139|14144.8|14138.8|14147.5|14141.5|14143.4|14135.3|184
1588885200000|2020-05-07 21:00:00|14149.9|14138.6|14156.1|14139.1|14157|14140.8|14149.9|14137.8|40
1588885500000|2020-05-07 21:05:00|14157.2|14140.2|14156.8|14139.8|14157.8|14140.8|14155.1|14138.1|90
1588885800000|2020-05-07 21:10:00|14156.7|14139.7|14157.2|14140.2|14158.1|14141.4|14156.1|14139.1|100
1588886100000|2020-05-07 21:15:00|14156.7|14139.7|14157.4|14140.4|14157.7|14142|14155.1|14139.7|79
1588886400000|2020-05-07 21:20:00|14157.1|14140.1|14157.3|14140.3|14157.6|14140.6|14156.8|14139.8|92
1588886700000|2020-05-07 21:25:00|14157|14140|14157.1|14140.1|14157.4|14141.9|14155|14139.8|78
1588887000000|2020-05-07 21:30:00|14157.3|14140.3|14156.9|14139.9|14157.3|14143.2|14152.8|14138.7|110
1588887300000|2020-05-07 21:35:00|14156.8|14139.8|14156.9|14139.9|14157.1|14140.1|14156|14139|90
1588887600000|2020-05-07 21:40:00|14156.7|14139.7|14156.7|14139.7|14157.2|14140.8|14154.2|14138.5|86
1588887900000|2020-05-07 21:45:00|14152.8|14142.8|14155.7|14140.1|14156.1|14142.8|14152|14139.1|951
1588888200000|2020-05-07 21:50:00|14153|14142.1|14151.5|14143|14155.9|14144.6|14150.1|14138.5|689
1588888500000|2020-05-07 21:55:00|14151.3|14143.3|14146|14137.9|14155.1|14144.1|14145.7|14136.9|393
1588888800000|2020-05-07 22:00:00|14146.4|14138.1|14145|14137.8|14146.4|14138.3|14143.1|14136|216
1588889100000|2020-05-07 22:05:00|14144.2|14137.7|14144.3|14137.7|14145.4|14138.1|14143.2|14136.3|180
1588889400000|2020-05-07 22:10:00|14143.9|14137.9|14145.7|14137.6|14145.8|14138.5|14143.5|14136.4|124
1588889700000|2020-05-07 22:15:00|14146.1|14137.1|14144.1|14138|14146.1|14138|14143.8|14136.1|174
1588890000000|2020-05-07 22:20:00|14144.2|14137.8|14144.6|14137.5|14146.1|14138.3|14143.6|14136|153
1588890300000|2020-05-07 22:25:00|14144.3|14137.6|14144.6|14138.1|14147.5|14138.1|14143.5|14135.9|175
1588890600000|2020-05-07 22:30:00|14143.7|14137.7|14145.2|14135.9|14147.2|14138.2|14143.2|14135.2|154
1588890900000|2020-05-07 22:35:00|14144.1|14135.8|14142.1|14134.1|14144.9|14136.8|14140.3|14133.7|213
1588891200000|2020-05-07 22:40:00|14142.3|14134.2|14141.7|14134.4|14143.6|14135.3|14139.6|14133.2|199
1588891500000|2020-05-07 22:45:00|14141.6|14134.5|14140.2|14134.2|14142.4|14135.3|14139.7|14133.1|254
1588891800000|2020-05-07 22:50:00|14140.1|14134.1|14139.8|14133.8|14141.3|14134.9|14139.1|14133.1|227
1588892100000|2020-05-07 22:55:00|14139.4|14133.4|14139.5|14133.5|14140.6|14134.6|14139|14133|240
1588892400000|2020-05-07 23:00:00|14139.6|14133.6|14139.5|14133.5|14140|14134|14138.8|14132.8|262
1588892700000|2020-05-07 23:05:00|14139.4|14133.4|14134.6|14131.6|14140|14134.8|14134.2|14129.6|145
1588893000000|2020-05-07 23:10:00|14134.5|14131.5|14135.4|14129.4|14136.3|14131.8|14133.2|14128.8|182
1588893300000|2020-05-07 23:15:00|14135.6|14129.6|14138.7|14132.7|14139.7|14133.7|14133.8|14129.2|185
1588893600000|2020-05-07 23:20:00|14139|14133|14138.5|14132.5|14139.4|14133.4|14138.1|14132.1|184
1588893900000|2020-05-07 23:25:00|14138.6|14132.6|14139.2|14133.2|14139.9|14133.9|14138|14132|163
1588894200000|2020-05-07 23:30:00|14139.4|14133.4|14139.9|14133.9|14140.6|14135|14138|14132.1|150
1588894500000|2020-05-07 23:35:00|14139.8|14133.8|14139.7|14136.7|14140.9|14136.7|14138.1|14133.5|123
1588894800000|2020-05-07 23:40:00|14139.5|14136.5|14140.1|14137.1|14141.7|14138.7|14139.2|14135|118
1588895100000|2020-05-07 23:45:00|14139.9|14136.9|14139.3|14136.3|14143|14138.7|14138.7|14135.3|192
1588895400000|2020-05-07 23:50:00|14139.5|14136.5|14137.6|14134.6|14141|14136.6|14137.3|14134.1|111
1588895700000|2020-05-07 23:55:00|14137.5|14134.5|14135.7|14132.7|14137.7|14134.7|14134.1|14129.6|214
1588896000000|2020-05-08 00:00:00|14135.8|14132.8|14135.3|14132.3|14136.3|14133.3|14133.1|14130.1|305
1588896300000|2020-05-08 00:05:00|14135.4|14132.4|14139.1|14136.1|14139.3|14136.3|14135.2|14132.2|235
1588896600000|2020-05-08 00:10:00|14139.4|14136.4|14136.1|14133.1|14139.5|14136.5|14134.3|14131.3|179
1588896900000|2020-05-08 00:15:00|14136|14133|14138.3|14135.3|14141.4|14138.4|14135.6|14132.6|203
1588897200000|2020-05-08 00:20:00|14138.2|14135.2|14138.3|14135.3|14139.9|14136.5|14137.4|14133.7|146
1588897500000|2020-05-08 00:25:00|14138.1|14135.1|14138.5|14135.5|14138.8|14135.8|14135.8|14132.8|123
1588897800000|2020-05-08 00:30:00|14138.4|14135.4|14135.9|14132.9|14139.5|14136.5|14135.9|14132.9|162
1588898100000|2020-05-08 00:35:00|14136|14133|14125.8|14122.8|14136.2|14133.2|14121.2|14115.9|387
1588898400000|2020-05-08 00:40:00|14125.7|14122.7|14123.1|14120.1|14126.2|14122.8|14120.9|14117.9|301
1588898700000|2020-05-08 00:45:00|14123|14120|14117.2|14114.2|14123|14120|14115.7|14109.7|392
1588899000000|2020-05-08 00:50:00|14117.1|14114.1|14117.1|14114.1|14120|14117|14116.7|14113.7|334
1588899300000|2020-05-08 00:55:00|14117|14114|14117|14114|14118|14115|14115.6|14112.6|213
1588899600000|2020-05-08 01:00:00|14116.7|14113.7|14117.3|14114.3|14118.6|14115.6|14115.7|14112.7|308
1588899900000|2020-05-08 01:05:00|14117.2|14114.2|14116.3|14113.3|14117.7|14114.7|14115.1|14112.1|253
1588900200000|2020-05-08 01:10:00|14116.2|14113.2|14121.5|14115.5|14123.9|14119.6|14115.9|14112.9|358
1588900500000|2020-05-08 01:15:00|14121.7|14115.7|14127.2|14121.2|14127.3|14122.9|14118.1|14114.1|451
1588900800000|2020-05-08 01:20:00|14127.3|14121.3|14118.6|14115.6|14127.3|14123|14118.2|14114.6|369
1588901100000|2020-05-08 01:25:00|14118.7|14115.7|14120.9|14117.9|14123.2|14118.8|14118.6|14114.3|273
1588901400000|2020-05-08 01:30:00|14120.8|14117.8|14123.6|14120.6|14124.4|14120.8|14117.6|14114.3|269
1588901700000|2020-05-08 01:35:00|14123.5|14120.5|14115.4|14112.4|14126.8|14122.4|14114.8|14111.8|342
1588902000000|2020-05-08 01:40:00|14115.5|14112.5|14117.5|14114.5|14118.6|14115.6|14115|14112|281
1588902300000|2020-05-08 01:45:00|14117.6|14114.6|14114|14111|14117.7|14114.7|14113.6|14110.6|288
1588902600000|2020-05-08 01:50:00|14113.9|14110.9|14115.4|14112.4|14119.1|14116.1|14113.9|14110.9|229
1588902900000|2020-05-08 01:55:00|14115.5|14112.5|14117.5|14114.5|14117.5|14114.5|14113.7|14110.7|314
1588903200000|2020-05-08 02:00:00|14117.6|14114.6|14115.8|14112.8|14119.7|14116.7|14115.3|14111.7|372
1588903500000|2020-05-08 02:05:00|14115.9|14112.9|14114.9|14111.9|14119.9|14115.8|14113.8|14110.8|225
1588903800000|2020-05-08 02:10:00|14115.2|14112.2|14118|14115|14118|14115|14113.7|14110.7|224
1588904100000|2020-05-08 02:15:00|14118.1|14115.1|14112.9|14109.9|14119.7|14116.7|14112.6|14109.6|255
1588904400000|2020-05-08 02:20:00|14112.8|14109.8|14113.5|14110.5|14114.3|14111.3|14111.4|14108.4|318
1588904700000|2020-05-08 02:25:00|14113.7|14110.7|14114|14111|14118.6|14114.6|14112.6|14109.6|341
1588905000000|2020-05-08 02:30:00|14114.1|14111.1|14114.2|14111.2|14115.6|14112.6|14113.9|14110.9|181
1588905300000|2020-05-08 02:35:00|14114.1|14111.1|14112.7|14109.7|14116|14113|14112.6|14109.6|191
1588905600000|2020-05-08 02:40:00|14112.9|14109.9|14115.5|14112.5|14116|14113|14112.7|14109.7|210
1588905900000|2020-05-08 02:45:00|14115.6|14112.6|14115.3|14112.3|14116.7|14113.7|14113.6|14110.6|229
1588906200000|2020-05-08 02:50:00|14115.2|14112.2|14119.5|14116.5|14122.6|14118.2|14115|14112|337
1588906500000|2020-05-08 02:55:00|14119.3|14116.3|14123.8|14120.8|14123.9|14120.9|14118.8|14113.6|318
1588906800000|2020-05-08 03:00:00|14123.9|14120.9|14122.5|14119.5|14125.4|14122.4|14121.9|14118.9|291
1588907100000|2020-05-08 03:05:00|14122.4|14119.4|14120.4|14117.4|14124.3|14121.1|14120.2|14116.9|385
1588907400000|2020-05-08 03:10:00|14120.5|14117.5|14123.9|14120.9|14123.9|14120.9|14120.1|14117.1|243
1588907700000|2020-05-08 03:15:00|14123.6|14120.6|14126|14123|14126.3|14123.3|14123.2|14120.2|197
1588908000000|2020-05-08 03:20:00|14126.2|14123.2|14122.6|14119.6|14126.6|14123.3|14122.5|14118.1|230
1588908300000|2020-05-08 03:25:00|14122.5|14119.5|14121.7|14118.7|14123.1|14120.1|14121.6|14118.6|136
1588908600000|2020-05-08 03:30:00|14121.6|14118.6|14121.1|14118.1|14122.7|14119.7|14120.8|14117.8|157
1588908900000|2020-05-08 03:35:00|14121.3|14118.3|14120.9|14117.9|14122.4|14119.4|14120.8|14117.8|157
1588909200000|2020-05-08 03:40:00|14121|14118|14123|14120|14124|14121|14120.9|14117.9|195
1588909500000|2020-05-08 03:45:00|14123.1|14120.1|14123|14120|14125.2|14122.2|14122.9|14119.9|146
1588909800000|2020-05-08 03:50:00|14123.1|14120.1|14120.3|14117.3|14123.2|14120.2|14119.5|14116.5|191
1588910100000|2020-05-08 03:55:00|14120.4|14117.4|14120.4|14117.4|14120.9|14117.9|14120|14117|170
1588910400000|2020-05-08 04:00:00|14120.3|14117.3|14120.1|14117.1|14120.9|14117.9|14119.8|14116.8|153
1588910700000|2020-05-08 04:05:00|14120.2|14117.2|14120.2|14117.2|14122.2|14119.2|14119.9|14116.9|151
1588911000000|2020-05-08 04:10:00|14120.1|14117.1|14119.7|14116.7|14121.5|14118.5|14119.3|14116.3|158
1588911300000|2020-05-08 04:15:00|14119.6|14116.6|14119.9|14116.9|14121.1|14117.5|14118.6|14115.1|143
1588911600000|2020-05-08 04:20:00|14119.8|14116.8|14124.3|14121.3|14125.3|14122.3|14119.8|14116.8|219
1588911900000|2020-05-08 04:25:00|14124.5|14121.5|14123.6|14120.6|14124.5|14121.5|14122.4|14119.4|167
1588912200000|2020-05-08 04:30:00|14123.7|14120.7|14122.9|14119.9|14124.7|14121.7|14122.7|14119.7|181
1588912500000|2020-05-08 04:35:00|14123.1|14120.1|14122.9|14119.9|14123.1|14120.1|14122.1|14119.1|86
1588912800000|2020-05-08 04:40:00|14122.8|14119.8|14125.9|14122.9|14126.7|14123.7|14122.5|14119.5|203
1588913100000|2020-05-08 04:45:00|14125.8|14122.8|14123.1|14120.1|14125.9|14122.9|14122.9|14119.9|156
1588913400000|2020-05-08 04:50:00|14123.2|14120.2|14124.7|14121.7|14125.1|14122.1|14123.2|14120.2|202
1588913700000|2020-05-08 04:55:00|14124.8|14121.8|14123.1|14120.1|14124.9|14121.9|14122.1|14119.1|214
1588914000000|2020-05-08 05:00:00|14123.2|14120.2|14124.5|14121.5|14124.5|14121.5|14122.2|14119.2|136
1588914300000|2020-05-08 05:05:00|14124.4|14121.4|14124.9|14121.9|14125|14122|14123.6|14120.6|149
1588914600000|2020-05-08 05:10:00|14124.8|14121.8|14125.2|14122.2|14125.4|14122.4|14124|14121|168
1588914900000|2020-05-08 05:15:00|14125.1|14122.1|14122.8|14119.8|14125.3|14122.3|14122.2|14119.2|127
1588915200000|2020-05-08 05:20:00|14122.9|14119.9|14121.2|14118.2|14123.8|14120.8|14120.6|14117.6|198
1588915500000|2020-05-08 05:25:00|14121.1|14118.1|14122.4|14119.4|14123|14120|14121.1|14118.1|252
1588915800000|2020-05-08 05:30:00|14122.5|14119.5|14124.1|14121.1|14124.1|14121.1|14122.4|14119.4|212
1588916100000|2020-05-08 05:35:00|14124|14121|14128.3|14125.3|14128.5|14125.5|14123.6|14120.6|173
1588916400000|2020-05-08 05:40:00|14128.2|14125.2|14129.1|14126.1|14129.6|14126.6|14126.8|14123.8|211
1588916700000|2020-05-08 05:45:00|14129.2|14126.2|14128.6|14125.6|14130.1|14127.1|14126.8|14123.8|183
1588917000000|2020-05-08 05:50:00|14128.4|14125.4|14126.4|14123.4|14128.7|14125.7|14125.9|14122.9|167
1588917300000|2020-05-08 05:55:00|14126.3|14123.3|14128|14122|14128.8|14125.8|14125.9|14121.9|261
1588917600000|2020-05-08 06:00:00|14127.9|14121.9|14127.1|14124.1|14128|14124.9|14126.2|14121.9|180
1588917900000|2020-05-08 06:05:00|14126.9|14123.9|14126.9|14123.9|14128|14125|14124.9|14121.5|184
1588918200000|2020-05-08 06:10:00|14126.8|14123.8|14129.4|14126.4|14130.3|14127.3|14126.7|14123.7|202
1588918500000|2020-05-08 06:15:00|14129.5|14126.5|14127.2|14124.2|14130.1|14127.1|14127.2|14122.7|147
1588918800000|2020-05-08 06:20:00|14127.3|14124.3|14127.9|14124.9|14128|14125|14126.9|14123.9|155
1588919100000|2020-05-08 06:25:00|14128|14125|14129.3|14126.3|14129.4|14126.4|14127.9|14124.9|144
1588919400000|2020-05-08 06:30:00|14129.4|14126.4|14130.2|14127.2|14132.5|14129.5|14129.3|14126.3|160
1588919700000|2020-05-08 06:35:00|14130.1|14127.1|14127.2|14124.2|14130.2|14127.2|14126.7|14123.7|167
1588920000000|2020-05-08 06:40:00|14127.3|14124.3|14131.1|14128.1|14131.7|14128.7|14127.3|14124.3|167
1588920300000|2020-05-08 06:45:00|14131.2|14128.2|14135.5|14132.5|14136.2|14133.2|14131.1|14128.1|200
1588920600000|2020-05-08 06:50:00|14135.4|14132.4|14137|14134|14137|14134|14135.3|14132.3|138
1588920900000|2020-05-08 06:55:00|14136.9|14133.9|14138.4|14135.4|14141.1|14137|14136.1|14132.3|285
1588921200000|2020-05-08 07:00:00|14138.8|14135.8|14137|14134|14141.2|14137.5|14133.3|14130.2|331
1588921500000|2020-05-08 07:05:00|14137.1|14134.1|14134.5|14128.5|14137.4|14134.1|14128.6|14125.6|332
1588921800000|2020-05-08 07:10:00|14134.6|14128.6|14130.2|14127.2|14134.9|14131.1|14129.8|14126.8|194
1588922100000|2020-05-08 07:15:00|14130.3|14127.3|14130.8|14127.8|14132.4|14128.5|14128.6|14123.1|230
1588922400000|2020-05-08 07:20:00|14130.9|14127.9|14130.9|14127.9|14132.5|14128.2|14129|14124.6|181
1588922700000|2020-05-08 07:25:00|14131.9|14125.9|14130.2|14127.2|14132.1|14127.5|14128.2|14122.2|287
1588923000000|2020-05-08 07:30:00|14129.8|14126.8|14132|14126|14132.2|14127.5|14126.8|14121.4|286
1588923300000|2020-05-08 07:35:00|14131.9|14125.9|14131.9|14128.9|14132.1|14129|14127.8|14122.1|280
1588923600000|2020-05-08 07:40:00|14131.8|14128.8|14132.4|14129.4|14136.2|14131.8|14131|14126.9|289
1588923900000|2020-05-08 07:45:00|14132.5|14129.5|14131.9|14128.9|14132.9|14129.9|14130.9|14127.9|218
1588924200000|2020-05-08 07:50:00|14131.8|14128.8|14132.4|14129.4|14134.8|14130.9|14131.8|14128.8|166
1588924500000|2020-05-08 07:55:00|14132.5|14129.5|14133|14130|14135.8|14132.8|14132.2|14128.5|212
1588924800000|2020-05-08 08:00:00|14133.1|14130.1|14135.7|14132.7|14137.4|14133.6|14132.1|14127.9|234
1588925100000|2020-05-08 08:05:00|14136.2|14133.2|14137.8|14134.8|14137.9|14134.9|14134.8|14131.8|148
1588925400000|2020-05-08 08:10:00|14137.9|14134.9|14133.2|14130.2|14138.8|14135.8|14132.4|14129.4|166
1588925700000|2020-05-08 08:15:00|14133.3|14130.3|14133.6|14130.6|14134.2|14131.2|14131.9|14128.9|123
1588926000000|2020-05-08 08:20:00|14133.7|14130.7|14135.6|14132.6|14136.7|14133.7|14133.6|14130.6|175
1588926300000|2020-05-08 08:25:00|14135.7|14132.7|14137.6|14134.6|14138|14135|14135.5|14132.5|145
1588926600000|2020-05-08 08:30:00|14137.5|14134.5|14135.2|14132.2|14137.5|14134.5|14134|14131|198
1588926900000|2020-05-08 08:35:00|14135.1|14132.1|14135.2|14132.2|14135.6|14132.6|14135|14132|124
1588927200000|2020-05-08 08:40:00|14135.3|14132.3|14133|14130|14135.3|14132.3|14133|14130|153
1588927500000|2020-05-08 08:45:00|14133.1|14130.1|14134.4|14131.4|14134.6|14131.6|14132.6|14129.6|146
1588927800000|2020-05-08 08:50:00|14134.5|14131.5|14133.9|14130.9|14134.8|14131.8|14133.1|14130.1|156
1588928100000|2020-05-08 08:55:00|14134|14131|14132.8|14129.8|14134.6|14131.6|14132.6|14129.6|133
1588928400000|2020-05-08 09:00:00|14132.7|14129.7|14134.7|14131.7|14134.9|14131.9|14130|14127|160
1588928700000|2020-05-08 09:05:00|14134.6|14131.6|14134.7|14131.7|14136.8|14133.1|14134|14130.8|183
1588929000000|2020-05-08 09:10:00|14134.8|14131.8|14128.6|14125.6|14134.8|14131.8|14128.6|14124.1|160
1588929300000|2020-05-08 09:15:00|14128.5|14125.5|14130.5|14127.5|14133|14129.1|14128|14125|177
1588929600000|2020-05-08 09:20:00|14130.6|14127.6|14130.8|14127.8|14131.1|14128.1|14130.2|14127.2|103
1588929900000|2020-05-08 09:25:00|14130.7|14127.7|14130.2|14127.2|14130.8|14127.8|14129.7|14126.7|132
1588930200000|2020-05-08 09:30:00|14130.1|14127.1|14128.4|14125.4|14130.5|14127.5|14126.5|14122|198
1588930500000|2020-05-08 09:35:00|14128.5|14125.5|14129.3|14126.3|14129.4|14126.4|14128.3|14125.3|177
1588930800000|2020-05-08 09:40:00|14129.4|14126.4|14130|14127|14132.4|14128.1|14128.4|14125.4|180
1588931100000|2020-05-08 09:45:00|14130.1|14127.1|14131.1|14128.1|14134.3|14130.2|14129.9|14126.9|184
1588931400000|2020-05-08 09:50:00|14131.2|14128.2|14131.2|14128.2|14132.5|14129.5|14130.7|14127.7|185
1588931700000|2020-05-08 09:55:00|14131.1|14128.1|14134.6|14131.6|14136.1|14131.6|14129.1|14126.1|251
1588932000000|2020-05-08 10:00:00|14134.8|14131.8|14132.3|14126.3|14134.8|14131.8|14130.7|14126.2|175
1588932300000|2020-05-08 10:05:00|14132.2|14126.2|14133.5|14130.5|14134.3|14130.7|14131.3|14126.2|121
1588932600000|2020-05-08 10:10:00|14133.4|14130.4|14133.7|14130.7|14133.8|14130.8|14133.2|14130.2|113
1588932900000|2020-05-08 10:15:00|14133.8|14130.8|14135.9|14132.9|14136.3|14133.3|14133.8|14130.8|137
1588933200000|2020-05-08 10:20:00|14136|14133|14134.5|14131.5|14136|14133|14134.1|14131.1|120
1588933500000|2020-05-08 10:25:00|14134.4|14131.4|14133.3|14130.3|14136.1|14133.1|14133.3|14130.3|185
1588933800000|2020-05-08 10:30:00|14133.4|14130.4|14134.4|14131.4|14134.8|14131.5|14132.7|14128|146
1588934100000|2020-05-08 10:35:00|14134.5|14131.5|14134.6|14131.6|14135|14132|14134.1|14131.1|114
1588934400000|2020-05-08 10:40:00|14134.4|14131.4|14133.1|14130.1|14135|14131.5|14133|14128.9|103
1588934700000|2020-05-08 10:45:00|14133|14130|14133.2|14130.2|14135|14130.8|14132.6|14128.6|105
1588935000000|2020-05-08 10:50:00|14133.1|14130.1|14132.9|14129.9|14133.5|14130.5|14132.3|14129.3|139
1588935300000|2020-05-08 10:55:00|14133|14130|14133.2|14130.2|14133.3|14130.3|14132.1|14129.1|97
1588935600000|2020-05-08 11:00:00|14133.3|14130.3|14133.5|14130.5|14133.7|14130.7|14131.9|14128.9|157
1588935900000|2020-05-08 11:05:00|14133.6|14130.6|14136.2|14133.2|14136.3|14133.3|14132.2|14129.2|122
1588936200000|2020-05-08 11:10:00|14136.1|14133.1|14139.6|14136.6|14140.3|14137.3|14136.1|14133.1|149
1588936500000|2020-05-08 11:15:00|14139.7|14136.7|14138|14135|14140.6|14137.6|14137.7|14133.4|121
1588936800000|2020-05-08 11:20:00|14137.9|14134.9|14139.5|14133.5|14139.9|14135.4|14137.4|14132.2|145
1588937100000|2020-05-08 11:25:00|14139.4|14133.4|14137.2|14134.2|14139.9|14135.4|14137|14132.3|134
1588937400000|2020-05-08 11:30:00|14137.1|14134.1|14136.2|14133.2|14137.5|14134.5|14135.4|14132.4|157
1588937700000|2020-05-08 11:35:00|14136.1|14133.1|14139.9|14136.9|14142.1|14137.7|14135.4|14132.1|172
1588938000000|2020-05-08 11:40:00|14140|14137|14141.5|14138.5|14143.2|14138.7|14136.7|14131.1|262
1588938300000|2020-05-08 11:45:00|14141.6|14138.6|14140.2|14134.2|14141.7|14138.7|14138.6|14134|139
1588938600000|2020-05-08 11:50:00|14140.1|14134.1|14139.9|14136.9|14141.4|14137|14138.6|14134|183
1588938900000|2020-05-08 11:55:00|14140|14137|14136.7|14133.7|14142|14137.5|14135.3|14132.3|242
1588939200000|2020-05-08 12:00:00|14136.8|14133.8|14137.3|14131.3|14141.6|14136.6|14135.4|14131.2|253
1588939500000|2020-05-08 12:05:00|14137.4|14131.4|14135.5|14129.5|14137.5|14133.5|14130.7|14127.3|275
1588939800000|2020-05-08 12:10:00|14135.4|14129.4|14138.2|14132.2|14138.7|14134.2|14135.3|14129.3|162
1588940100000|2020-05-08 12:15:00|14137.8|14131.8|14136.4|14133.4|14138.3|14133.9|14135|14131.1|156
1588940400000|2020-05-08 12:20:00|14136.6|14133.6|14137.7|14131.7|14138.1|14133.8|14132.4|14126.4|349
1588940700000|2020-05-08 12:25:00|14137.6|14131.6|14135.8|14128.2|14137.8|14131.8|14132.9|14126.9|241
1588941000000|2020-05-08 12:30:00|14135.6|14128|14146.7|14140.7|14147.3|14142.3|14133.4|14126.5|515
1588941300000|2020-05-08 12:35:00|14146.8|14140.8|14144.3|14141.3|14152.1|14147.7|14142.3|14136.4|585
1588941600000|2020-05-08 12:40:00|14144.4|14141.4|14144.6|14138.6|14149.6|14143.7|14144.2|14138.5|471
1588941900000|2020-05-08 12:45:00|14144.8|14138.8|14145.6|14139.6|14148.5|14144.8|14139.4|14135.3|607
1588942200000|2020-05-08 12:50:00|14145.7|14139.7|14145.4|14139.4|14147|14141|14142.5|14136.5|547
1588942500000|2020-05-08 12:55:00|14145.5|14139.5|14140.4|14137.4|14147|14141.4|14140.3|14134.5|458
1588942800000|2020-05-08 13:00:00|14140.2|14137.2|14139.8|14136.8|14141.6|14137.6|14136.6|14132.5|374
1588943100000|2020-05-08 13:05:00|14139.5|14136.5|14141.7|14138.7|14142.6|14139.6|14139|14134.8|235
1588943400000|2020-05-08 13:10:00|14141.6|14138.6|14141.6|14138.6|14142|14139|14140.7|14137.7|268
1588943700000|2020-05-08 13:15:00|14141.4|14138.4|14142|14139|14145|14140.7|14140.9|14137.9|287
1588944000000|2020-05-08 13:20:00|14142.1|14139.1|14147.7|14144.7|14149.3|14144.9|14142|14139|247
1588944300000|2020-05-08 13:25:00|14147.5|14144.5|14148.5|14142.5|14148.5|14144.8|14145.6|14141|285
1588944600000|2020-05-08 13:30:00|14146.8|14143.8|14146.6|14140.6|14147.5|14144.5|14144.7|14139.4|308
1588944900000|2020-05-08 13:35:00|14146.5|14140.5|14144.3|14141.3|14147.2|14142.6|14144.1|14139.7|224
1588945200000|2020-05-08 13:40:00|14144.4|14141.4|14142.3|14139.3|14146.7|14142|14141.3|14136.9|328
1588945500000|2020-05-08 13:45:00|14142.4|14139.4|14139|14136|14143.2|14139.4|14138.4|14135|266
1588945800000|2020-05-08 13:50:00|14139.1|14136.1|14140|14137|14140.5|14137.2|14137.5|14134.5|293
1588946100000|2020-05-08 13:55:00|14140.3|14137.3|14143.2|14137.2|14145|14140.6|14140.1|14135.9|320
1588946400000|2020-05-08 14:00:00|14143.3|14137.3|14143.6|14140.6|14146.9|14140.9|14140.9|14136.8|351
1588946700000|2020-05-08 14:05:00|14143.7|14140.7|14141.9|14138.9|14145.2|14142.2|14141.8|14137.6|291
1588947000000|2020-05-08 14:10:00|14142|14139|14137.3|14134.3|14142.1|14139.1|14137.1|14133.7|319
1588947300000|2020-05-08 14:15:00|14137.4|14134.4|14132.3|14129.3|14138.9|14135.9|14132.2|14129.2|349
1588947600000|2020-05-08 14:20:00|14132.2|14129.2|14128.7|14125.7|14133.6|14130.6|14128.3|14125.3|285
1588947900000|2020-05-08 14:25:00|14128.9|14125.9|14133.4|14127.4|14133.8|14129.4|14128.1|14125|304
1588948200000|2020-05-08 14:30:00|14133.5|14127.5|14129|14126|14133.5|14127.5|14128.3|14124.3|238
1588948500000|2020-05-08 14:35:00|14129.1|14126.1|14127.2|14124.2|14130.4|14126.2|14126.6|14123.6|236
1588948800000|2020-05-08 14:40:00|14127.3|14124.3|14122.9|14116.9|14129.3|14126.3|14120.1|14115.3|399
1588949100000|2020-05-08 14:45:00|14123|14117|14115.9|14112.9|14125.1|14120.6|14115.7|14112.7|422
1588949400000|2020-05-08 14:50:00|14116|14113|14116.9|14113.9|14118.2|14115.2|14115.8|14111.6|431
1588949700000|2020-05-08 14:55:00|14117|14114|14115.3|14112.3|14117.7|14114.7|14114.5|14111.5|351
1588950000000|2020-05-08 15:00:00|14115.4|14112.4|14117.5|14114.5|14119.4|14116.4|14114.7|14111.7|513
1588950300000|2020-05-08 15:05:00|14117.4|14114.4|14117.8|14114.8|14118.3|14115.3|14115.7|14112.7|315
1588950600000|2020-05-08 15:10:00|14117.9|14114.9|14120.6|14117.6|14122.5|14118.1|14116.8|14113.8|221
1588950900000|2020-05-08 15:15:00|14120.7|14117.7|14117.3|14114.3|14121|14118|14115.4|14111.6|332
1588951200000|2020-05-08 15:20:00|14117.4|14114.4|14119.4|14113.4|14120.5|14116.7|14116.6|14112.1|351
1588951500000|2020-05-08 15:25:00|14119.3|14113.3|14119.5|14113.5|14120.7|14116.5|14116.8|14112.3|385
1588951800000|2020-05-08 15:30:00|14119.4|14113.4|14118.8|14112.8|14119.6|14114.9|14115.5|14112|243
1588952100000|2020-05-08 15:35:00|14118.7|14112.7|14118.7|14115.7|14120.3|14116.5|14117.4|14112.6|228
1588952400000|2020-05-08 15:40:00|14118.8|14115.8|14118.8|14115.8|14119.6|14116.6|14117.9|14114.9|179
1588952700000|2020-05-08 15:45:00|14118.7|14115.7|14118.8|14115.8|14120.4|14116.4|14118.3|14114.2|231
1588953000000|2020-05-08 15:50:00|14118.7|14115.7|14118.9|14115.9|14120.2|14116.4|14118|14113.6|287
1588953300000|2020-05-08 15:55:00|14118.8|14115.8|14118.4|14115.4|14119.4|14116.4|14118.2|14115.2|240
1588953600000|2020-05-08 16:00:00|14118.3|14115.3|14119.1|14116.1|14120.5|14116.6|14118.3|14114.3|316
1588953900000|2020-05-08 16:05:00|14119.3|14116.3|14122.4|14119.4|14125.2|14121.2|14119.2|14116.2|327
1588954200000|2020-05-08 16:10:00|14122.5|14119.5|14126.7|14120.7|14127.5|14123|14122.1|14117.5|309
1588954500000|2020-05-08 16:15:00|14126.8|14120.8|14123.4|14117.4|14126.9|14120.9|14121.6|14117.2|336
1588954800000|2020-05-08 16:20:00|14123.5|14117.5|14122.3|14119.3|14124.2|14119.7|14121.9|14117.3|195
1588955100000|2020-05-08 16:25:00|14122.4|14119.4|14125.4|14119.4|14125.5|14119.9|14122.3|14117.7|159
1588955400000|2020-05-08 16:30:00|14125.5|14119.5|14125.2|14119.2|14125.5|14120.9|14123.8|14118.7|183
1588955700000|2020-05-08 16:35:00|14125.1|14119.1|14124.3|14118.3|14125.3|14120.6|14122.3|14117.7|185
1588956000000|2020-05-08 16:40:00|14124.2|14118.2|14121.6|14115.6|14124.4|14118.4|14120|14114|333
1588956300000|2020-05-08 16:45:00|14121.7|14115.7|14125.4|14119.4|14125.7|14119.7|14121.5|14115.5|452
1588956600000|2020-05-08 16:50:00|14125.5|14119.5|14124.4|14121.4|14126.2|14121.9|14123.9|14118.9|257
1588956900000|2020-05-08 16:55:00|14124.5|14121.5|14124.5|14118.5|14126|14122|14122.9|14118.4|293
1588957200000|2020-05-08 17:00:00|14123.3|14120.3|14125.4|14119.4|14125.8|14121.2|14123|14118.5|274
1588957500000|2020-05-08 17:05:00|14125.5|14119.5|14125.1|14122.1|14126.8|14122.1|14123.6|14118.8|248
1588957800000|2020-05-08 17:10:00|14125|14122|14126.1|14120.1|14126.5|14122.1|14124.3|14119.6|254
1588958100000|2020-05-08 17:15:00|14126|14120|14125.8|14119.8|14126.4|14121.9|14124|14119.4|303
1588958400000|2020-05-08 17:20:00|14125.9|14119.9|14126.3|14120.3|14126.4|14122.3|14124.3|14119.5|198
1588958700000|2020-05-08 17:25:00|14126.1|14120.1|14124.7|14121.7|14126.8|14122.1|14124.5|14119.9|221
1588959000000|2020-05-08 17:30:00|14124.6|14121.6|14125.3|14122.3|14127|14122.5|14124.5|14120|249
1588959300000|2020-05-08 17:35:00|14125.2|14122.2|14125.5|14122.5|14125.7|14122.7|14124.8|14121.8|198
1588959600000|2020-05-08 17:40:00|14125.4|14122.4|14129.4|14126.4|14131.9|14127.7|14125.4|14122.4|211
1588959900000|2020-05-08 17:45:00|14129.5|14126.5|14129.6|14126.6|14129.9|14126.9|14128.5|14125.5|213
1588960200000|2020-05-08 17:50:00|14129.4|14126.4|14129.6|14126.6|14130|14127|14129.1|14126.1|256
1588960500000|2020-05-08 17:55:00|14129.7|14126.7|14130.4|14127.4|14132.1|14128.2|14128.6|14124.9|264
1588960800000|2020-05-08 18:00:00|14130.5|14127.5|14130.5|14127.5|14131.9|14128.3|14129|14125|343
1588961100000|2020-05-08 18:05:00|14130.4|14127.4|14134.3|14128.3|14134.3|14129.8|14129.4|14125.3|368
1588961400000|2020-05-08 18:10:00|14134.4|14128.4|14131.5|14125.5|14135.7|14131.1|14128.8|14122.8|297
1588961700000|2020-05-08 18:15:00|14131.9|14125.9|14127.8|14124.8|14133.6|14127.6|14127.2|14122.2|362
1588962000000|2020-05-08 18:20:00|14129.4|14123.4|14129.9|14123.9|14130.1|14125.5|14126.3|14120.3|386
1588962300000|2020-05-08 18:25:00|14130|14124|14132.6|14126.6|14132.8|14126.8|14128.3|14123.6|267
1588962600000|2020-05-08 18:30:00|14132.7|14126.7|14133.3|14127.3|14133.4|14128.9|14131|14126.5|206
1588962900000|2020-05-08 18:35:00|14133.2|14127.2|14132.9|14126.9|14133.3|14128.8|14131|14126.5|250
1588963200000|2020-05-08 18:40:00|14132.8|14126.8|14133.5|14130.5|14135.4|14130.9|14131.3|14126.8|248
1588963500000|2020-05-08 18:45:00|14133.7|14130.7|14135.4|14129.4|14135.5|14131|14133.3|14129|164
1588963800000|2020-05-08 18:50:00|14135.3|14129.3|14133.7|14130.7|14135.5|14131.1|14133.4|14128.9|145
1588964100000|2020-05-08 18:55:00|14133.6|14130.6|14133.4|14127.4|14135.3|14130.8|14131.5|14126.5|302
1588964400000|2020-05-08 19:00:00|14133.7|14127.7|14131.7|14125.7|14133.8|14127.8|14130.9|14124.9|265
1588964700000|2020-05-08 19:05:00|14131.6|14125.6|14133.5|14127.5|14134|14128|14131|14125|256
1588965000000|2020-05-08 19:10:00|14133.4|14127.4|14135.7|14129.7|14136.4|14131.2|14133.2|14127.2|397
1588965300000|2020-05-08 19:15:00|14135.9|14129.9|14135.8|14129.8|14136.6|14131.8|14134.8|14129|339
1588965600000|2020-05-08 19:20:00|14135.7|14129.7|14135.5|14129.5|14136.6|14131.2|14134.2|14129.3|288
1588965900000|2020-05-08 19:25:00|14135.6|14129.6|14133.5|14127.5|14135.6|14129.6|14133.3|14127.3|266
1588966200000|2020-05-08 19:30:00|14133.6|14127.6|14133.4|14127.4|14136|14130|14133.3|14127.3|495
1588966500000|2020-05-08 19:35:00|14133.5|14127.5|14131.1|14125.1|14134.1|14128.1|14130.6|14124.6|203
1588966800000|2020-05-08 19:40:00|14131|14125|14130.6|14124.6|14131.5|14125.5|14129.8|14123.8|280
1588967100000|2020-05-08 19:45:00|14130.5|14124.5|14130.7|14124.7|14132.1|14126.1|14130.4|14124.4|335
1588967400000|2020-05-08 19:50:00|14130.6|14124.6|14130.9|14124.9|14131.6|14125.6|14130.2|14124.2|373
1588967700000|2020-05-08 19:55:00|14130.7|14124.7|14132.1|14126.1|14132.2|14126.2|14130.2|14124.2|353
1588968000000|2020-05-08 20:00:00|14132|14126|14131.3|14125.3|14132.5|14126.5|14130.4|14124.4|158
1588968300000|2020-05-08 20:05:00|14131.2|14125.2|14131.3|14125.3|14131.5|14125.5|14130.5|14124.5|104
1588968600000|2020-05-08 20:10:00|14130.7|14124.7|14131.6|14125.6|14131.9|14125.9|14130.7|14124.7|107
1588968900000|2020-05-08 20:15:00|14131.4|14125.4|14131.6|14125.6|14131.9|14125.9|14129.8|14123.8|152
1588969200000|2020-05-08 20:20:00|14131.5|14125.5|14131.6|14125.6|14131.7|14125.7|14130.7|14124.7|86
1588969500000|2020-05-08 20:25:00|14131.5|14125.5|14131.5|14125.5|14132.1|14126.1|14130.3|14124.3|90
1588969800000|2020-05-08 20:30:00|14131.6|14125.6|14131.6|14125.6|14131.8|14125.8|14130.6|14124.6|102
1588970100000|2020-05-08 20:35:00|14131.5|14125.5|14131|14125|14132.1|14126.1|14129.6|14123.6|109
1588970400000|2020-05-08 20:40:00|14130.9|14124.9|14131.9|14125.9|14132.6|14126.6|14129.9|14123.9|117
1588970700000|2020-05-08 20:45:00|14132|14126|14131.8|14125.8|14132.6|14126.6|14129.8|14114.1|158
1588971000000|2020-05-08 20:50:00|14132|14126|14132.3|14126.3|14137.6|14128.3|14129.3|14120.1|184
1588971300000|2020-05-08 20:55:00|14132.5|14126.5|14136|14122.4|14137.6|14127.5|14130.8|14120.2|115
1589140800000|2020-05-10 20:00:00|14129.7|14122.7|14129.7|14122.7|14130.2|14123.2|14129.7|14122.7|3
1589141100000|2020-05-10 20:05:00|14130.1|14123.1|14129.7|14122.7|14130.5|14123.5|14129.7|14122.7|4
1589141400000|2020-05-10 20:10:00|14130.1|14123.1|14129.7|14122.7|14130.2|14123.2|14129.7|14122.7|4
1589141700000|2020-05-10 20:15:00|14130.2|14123.2|14129.7|14122.7|14130.2|14123.2|14129.7|14122.7|6
1589142000000|2020-05-10 20:20:00|14130.1|14123.1|14129.7|14122.7|14130.1|14123.1|14129.7|14122.7|2
1589143200000|2020-05-10 20:40:00|14130.1|14123.1|14129.7|14122.7|14130.2|14123.2|14129.7|14122.7|4
1589143800000|2020-05-10 20:50:00|14130.4|14123.4|14130.4|14123.4|14130.4|14123.4|14129.7|14122.7|25
1589144100000|2020-05-10 20:55:00|14129.9|14122.9|14129.7|14122.7|14131.2|14124.2|14129.7|14122.7|28
1589144400000|2020-05-10 21:00:00|14131.2|14124.2|14127.5|14120.5|14131.7|14124.7|14127.4|14120.4|43
1589144700000|2020-05-10 21:05:00|14131.7|14124.7|14128.2|14121.2|14132.3|14125.3|14127.5|14120.5|26
1589145000000|2020-05-10 21:10:00|14128.8|14121.8|14129.2|14122.2|14131.9|14124.9|14127.5|14120.5|73
1589145300000|2020-05-10 21:15:00|14129.3|14122.3|14129.5|14122.5|14131|14124|14128.5|14121.5|81
1589145600000|2020-05-10 21:20:00|14129.8|14122.8|14130.1|14123.1|14131.2|14124.2|14128.3|14121.3|70
1589145900000|2020-05-10 21:25:00|14128.9|14121.9|14130.4|14123.4|14132.1|14125.1|14127.7|14120.7|88
1589146200000|2020-05-10 21:30:00|14130.1|14123.1|14129.3|14122.3|14132.1|14125.1|14127.8|14120.8|98
1589146500000|2020-05-10 21:35:00|14129.2|14122.2|14129.6|14122.6|14131|14124|14127.6|14120.6|77
1589146800000|2020-05-10 21:40:00|14129.7|14122.7|14129.6|14122.6|14131|14124|14127.9|14120.9|91
1589147100000|2020-05-10 21:45:00|14129.7|14122.7|14129.4|14122.4|14131.6|14124.6|14128.2|14121.2|77
1589147400000|2020-05-10 21:50:00|14129.2|14122.2|14129.5|14122.5|14131.7|14124.7|14128.5|14121.5|92
1589147700000|2020-05-10 21:55:00|14129.6|14122.6|14129.8|14122.8|14131|14124|14128|14121|89
1589148000000|2020-05-10 22:00:00|14130.1|14123.1|14130.9|14123.9|14131.3|14124.3|14129|14122|111
1589148300000|2020-05-10 22:05:00|14130.2|14123.2|14133.9|14126.9|14134.7|14127.7|14130.2|14123.2|179
1589148600000|2020-05-10 22:10:00|14133.7|14126.7|14133.2|14125.6|14134.6|14127.4|14132.4|14124|140
1589148900000|2020-05-10 22:15:00|14133.6|14125.3|14134.6|14125.9|14136.1|14126.9|14132.8|14123.5|244
1589149200000|2020-05-10 22:20:00|14134.7|14125.8|14133.9|14125.8|14136.4|14127|14132.4|14123.4|177
1589149500000|2020-05-10 22:25:00|14133.3|14125.6|14133.9|14125.8|14135.8|14126.8|14132.6|14123.6|173
1589149800000|2020-05-10 22:30:00|14133.7|14125.9|14134.8|14127.1|14136.7|14128.6|14133.4|14123.7|202
1589150100000|2020-05-10 22:35:00|14134.1|14126.7|14135.1|14127.2|14136.7|14128.7|14133.3|14125.5|118
1589150400000|2020-05-10 22:40:00|14134.9|14127.5|14141.6|14133.4|14141.8|14134.9|14133.9|14126.1|223
1589150700000|2020-05-10 22:45:00|14141.4|14133.9|14145.8|14139.3|14147.8|14140.4|14140.9|14133.7|217
1589151000000|2020-05-10 22:50:00|14145.3|14138.8|14148.1|14138.3|14151.5|14141.6|14145.3|14136.6|190
1589151300000|2020-05-10 22:55:00|14147.2|14137.8|14146.9|14139.6|14149.6|14141.7|14144.5|14135.1|141
1589151600000|2020-05-10 23:00:00|14144.6|14138.6|14145.8|14139.8|14146.8|14140.5|14144.6|14137.2|111
1589151900000|2020-05-10 23:05:00|14145.4|14139.4|14146|14140|14146.5|14140.5|14145.2|14139|82
1589152200000|2020-05-10 23:10:00|14146.3|14140.3|14146.7|14140.7|14147|14141|14144.3|14138|114
1589152500000|2020-05-10 23:15:00|14146|14139.7|14146|14140|14146.8|14140.8|14144.9|14138.9|158
1589152800000|2020-05-10 23:20:00|14145.6|14139.6|14146.1|14140.1|14146.5|14140.5|14145.1|14139.1|136
1589153100000|2020-05-10 23:25:00|14146|14140|14144.2|14138.2|14146.4|14140.4|14144|14138|125
1589153400000|2020-05-10 23:30:00|14144.1|14138.1|14144.2|14138.2|14144.9|14138.9|14142.9|14136.9|122
1589153700000|2020-05-10 23:35:00|14143.6|14137.6|14142.6|14136.6|14144.5|14138.5|14142.4|14136.4|118
1589154000000|2020-05-10 23:40:00|14143|14137|14136.2|14130.2|14144.4|14138.4|14135.9|14129.9|255
1589154300000|2020-05-10 23:45:00|14136.3|14130.3|14137|14131|14140.3|14134.3|14135.2|14129.2|226
1589154600000|2020-05-10 23:50:00|14137.1|14131.1|14135.1|14129.1|14137.6|14131.6|14133.1|14127.1|235
1589154900000|2020-05-10 23:55:00|14135|14129|14136|14130|14136.5|14130.5|14133.9|14127.9|276
1589155200000|2020-05-11 00:00:00|14136.1|14130.1|14134.4|14128.4|14136.1|14130.1|14133.3|14127.3|352
1589155500000|2020-05-11 00:05:00|14134.3|14128.3|14138|14132|14138.1|14133.4|14133|14128.2|231
1589155800000|2020-05-11 00:10:00|14137.9|14131.9|14133.6|14130.6|14137.9|14133|14128.7|14124.4|251
1589156100000|2020-05-11 00:15:00|14133.7|14130.7|14131.7|14125.7|14134.7|14130.7|14129.3|14124.8|206
1589156400000|2020-05-11 00:20:00|14130.2|14127.2|14131.9|14128.9|14135.6|14130.3|14129.2|14124.7|258
1589156700000|2020-05-11 00:25:00|14131.8|14128.8|14132.4|14129.4|14133.1|14130.1|14131.7|14128.7|154
1589157000000|2020-05-11 00:30:00|14132.3|14129.3|14132.8|14129.8|14136.6|14131.5|14132.2|14128|212
1589157300000|2020-05-11 00:35:00|14133|14130|14135.6|14132.6|14137.1|14132.6|14131.9|14128.1|208
1589157600000|2020-05-11 00:40:00|14135.7|14132.7|14136.5|14133.5|14139.4|14134.8|14134.9|14130.3|167
1589157900000|2020-05-11 00:45:00|14136.6|14133.6|14138.3|14132.3|14139.8|14135.1|14136.2|14131.8|255
1589158200000|2020-05-11 00:50:00|14138.2|14132.2|14140.4|14134.4|14142.9|14136.9|14132.8|14128.3|359
1589158500000|2020-05-11 00:55:00|14140.3|14134.3|14137.2|14134.2|14140.3|14135.1|14136.2|14132|194
1589158800000|2020-05-11 01:00:00|14137.3|14134.3|14138.6|14135.6|14141.3|14137.3|14136.5|14133.5|305
1589159100000|2020-05-11 01:05:00|14138.7|14135.7|14141|14135|14141.3|14136.7|14136.4|14131.8|181
1589159400000|2020-05-11 01:10:00|14140.9|14134.9|14138.1|14132.1|14142|14137.2|14136.6|14132|421
1589159700000|2020-05-11 01:15:00|14138.4|14132.4|14134.5|14131.5|14138.4|14133.4|14134|14128|260
1589160000000|2020-05-11 01:20:00|14134.6|14131.6|14132.7|14129.7|14135|14131.8|14131.9|14128.8|220
1589160300000|2020-05-11 01:25:00|14132.8|14129.8|14132.1|14129.1|14135.3|14131.5|14132.1|14128.8|253
1589160600000|2020-05-11 01:30:00|14132|14129|14128.6|14125.6|14132.5|14129.5|14126.8|14122.6|304
1589160900000|2020-05-11 01:35:00|14128.8|14125.8|14124.8|14121.8|14129.1|14126.1|14123.3|14119.6|294
1589161200000|2020-05-11 01:40:00|14124.9|14121.9|14123|14120|14124.9|14121.9|14122.6|14119.6|306
1589161500000|2020-05-11 01:45:00|14122.9|14119.9|14120.8|14117.8|14123.5|14120.5|14120.7|14117.7|225
1589161800000|2020-05-11 01:50:00|14120.9|14117.9|14120.5|14117.5|14121.5|14118.5|14119.7|14116.7|182
1589162100000|2020-05-11 01:55:00|14120.4|14117.4|14118.2|14115.2|14120.5|14117.5|14118.1|14115.1|266
1589162400000|2020-05-11 02:00:00|14117.9|14114.9|14118.2|14115.2|14118.8|14115.8|14116.8|14113.8|254
1589162700000|2020-05-11 02:05:00|14118.3|14115.3|14118.2|14115.2|14118.4|14115.4|14116.7|14113.7|228
1589163000000|2020-05-11 02:10:00|14118.3|14115.3|14117.3|14114.3|14120.6|14117.6|14117.1|14114.1|242
1589163300000|2020-05-11 02:15:00|14117.4|14114.4|14120.2|14117.2|14122.2|14117.7|14117.2|14114.2|257
1589163600000|2020-05-11 02:20:00|14120.4|14117.4|14121|14118|14124.6|14119.2|14120|14115.8|279
1589163900000|2020-05-11 02:25:00|14121.1|14118.1|14123|14117|14124.5|14119.6|14121|14116.3|438
1589164200000|2020-05-11 02:30:00|14122.9|14116.9|14118.4|14115.4|14124.1|14118.5|14118.4|14114.1|263
1589164500000|2020-05-11 02:35:00|14118.5|14115.5|14118.5|14115.5|14119.7|14116.7|14117.8|14114.8|138
1589164800000|2020-05-11 02:40:00|14118.6|14115.6|14118.7|14115.7|14119.1|14116.1|14118.1|14115.1|156
1589165100000|2020-05-11 02:45:00|14118.8|14115.8|14120.7|14117.7|14123.5|14119.2|14118.6|14114.9|253
1589165400000|2020-05-11 02:50:00|14120.6|14117.6|14122.8|14119.8|14123.3|14119.8|14120.6|14117.1|169
1589165700000|2020-05-11 02:55:00|14122.7|14119.7|14121.1|14118.1|14124.2|14121|14120|14116.2|280
1589166000000|2020-05-11 03:00:00|14120.9|14117.9|14118|14115|14122.1|14119.1|14117|14113.2|262
1589166300000|2020-05-11 03:05:00|14118.4|14115.4|14120.2|14114.2|14121.3|14117.3|14117.8|14114.1|223
1589166600000|2020-05-11 03:10:00|14120.1|14114.1|14118.6|14115.6|14120.4|14116.2|14117.9|14113.6|179
1589166900000|2020-05-11 03:15:00|14118.7|14115.7|14119.3|14116.3|14119.8|14116.8|14118.2|14115.2|170
1589167200000|2020-05-11 03:20:00|14119.2|14116.2|14119|14116|14119.4|14116.4|14118.2|14115.2|148
1589167500000|2020-05-11 03:25:00|14118.7|14115.7|14118.9|14115.9|14119|14116|14117.9|14114.9|150
1589167800000|2020-05-11 03:30:00|14119|14116|14119.7|14116.7|14120|14117|14118.3|14115.3|150
1589168100000|2020-05-11 03:35:00|14119.6|14116.6|14121.9|14118.9|14122.8|14119.1|14119.6|14116.6|156
1589168400000|2020-05-11 03:40:00|14121.8|14118.8|14120.3|14117.3|14122.9|14119.9|14120.3|14117.3|214
1589168700000|2020-05-11 03:45:00|14120.4|14117.4|14119.7|14116.7|14121.4|14118.4|14119|14116|215
1589169000000|2020-05-11 03:50:00|14119.6|14116.6|14120.1|14117.1|14120.1|14117.1|14119.3|14116.3|166
1589169300000|2020-05-11 03:55:00|14120|14117|14120.6|14117.6|14122.4|14117.9|14119.3|14115.9|253
1589169600000|2020-05-11 04:00:00|14120.5|14117.5|14121.9|14118.9|14122.5|14118.9|14119.6|14116.5|236
1589169900000|2020-05-11 04:05:00|14121.8|14118.8|14120.1|14117.1|14122.5|14119.5|14120.1|14117.1|178
1589170200000|2020-05-11 04:10:00|14120.2|14117.2|14121.6|14118.6|14122.2|14119.2|14119.8|14116.8|172
1589170500000|2020-05-11 04:15:00|14121.4|14118.4|14121.4|14118.4|14122.5|14119.5|14121.4|14118.4|108
1589170800000|2020-05-11 04:20:00|14121.5|14118.5|14122.4|14119.4|14123.2|14120.2|14121.4|14118.4|125
1589171100000|2020-05-11 04:25:00|14122.5|14119.5|14125.3|14122.3|14125.5|14122.5|14122.4|14119.4|142
1589171400000|2020-05-11 04:30:00|14125.4|14122.4|14125.1|14122.1|14126.3|14123.3|14124.8|14121.8|155
1589171700000|2020-05-11 04:35:00|14125|14122|14124.4|14121.4|14126.2|14122.4|14122.1|14119|156
1589172000000|2020-05-11 04:40:00|14124.3|14121.3|14124.6|14121.6|14126.1|14122.3|14123.1|14118.8|154
1589172300000|2020-05-11 04:45:00|14124.9|14121.9|14125.8|14122.8|14126|14123|14124.3|14121.3|184
1589172600000|2020-05-11 04:50:00|14125.7|14122.7|14125.2|14122.2|14128.3|14125.3|14125.2|14121.1|162
1589172900000|2020-05-11 04:55:00|14125.3|14122.3|14127.5|14124.5|14127.7|14124.7|14122.9|14118.1|206
1589173200000|2020-05-11 05:00:00|14127.3|14124.3|14129.8|14126.8|14131.5|14127.2|14127.1|14122.9|283
1589173500000|2020-05-11 05:05:00|14130.2|14127.2|14128.2|14125.2|14132.9|14128.2|14128.1|14125.1|195
1589173800000|2020-05-11 05:10:00|14128.3|14125.3|14129.2|14126.2|14131.3|14127.4|14127.2|14124.2|250
1589174100000|2020-05-11 05:15:00|14129.4|14126.4|14131.1|14128.1|14133.3|14129.8|14128.4|14125.4|214
1589174400000|2020-05-11 05:20:00|14131.2|14128.2|14130.5|14127.5|14132.7|14129.4|14129.7|14124.8|228
1589174700000|2020-05-11 05:25:00|14130.4|14127.4|14129.7|14126.7|14133|14128.5|14128.4|14124|279
1589175000000|2020-05-11 05:30:00|14129.4|14126.4|14130.9|14127.9|14131.2|14128.2|14129.1|14126.1|254
1589175300000|2020-05-11 05:35:00|14131|14128|14129.4|14126.4|14131.1|14128.1|14129|14126|119
1589175600000|2020-05-11 05:40:00|14129.2|14126.2|14130.1|14127.1|14131.7|14128.7|14129.2|14126.2|181
1589175900000|2020-05-11 05:45:00|14130|14127|14128.9|14125.9|14130.7|14127.1|14127.2|14124.2|196
1589176200000|2020-05-11 05:50:00|14129|14126|14130.8|14127.8|14132|14128.1|14128.7|14124.3|172
1589176500000|2020-05-11 05:55:00|14130.7|14127.7|14132.3|14129.3|14133.2|14130.2|14130.7|14126.7|213
1589176800000|2020-05-11 06:00:00|14132.2|14129.2|14138.3|14132.3|14138.6|14134.8|14130.6|14127.6|249
1589177100000|2020-05-11 06:05:00|14138.2|14132.2|14134.2|14131.2|14141.3|14136.8|14132.7|14128.9|206
1589177400000|2020-05-11 06:10:00|14134.1|14131.1|14131.1|14125.1|14136.2|14131.8|14130.2|14125.1|297
1589177700000|2020-05-11 06:15:00|14131.5|14125.5|14134|14128|14134|14129.5|14128.5|14124.3|316
1589178000000|2020-05-11 06:20:00|14133.9|14127.9|14132.5|14129.5|14135.2|14130.4|14132.3|14127.6|207
1589178300000|2020-05-11 06:25:00|14132.6|14129.6|14129.5|14126.5|14134|14129.6|14128.4|14123.9|220
1589178600000|2020-05-11 06:30:00|14129.6|14126.6|14130.3|14127.3|14131|14127.5|14127.2|14124.2|201
1589178900000|2020-05-11 06:35:00|14130.2|14127.2|14132.9|14129.9|14134.7|14130.7|14128.8|14125.8|195
1589179200000|2020-05-11 06:40:00|14132.8|14129.8|14130.6|14127.6|14133.1|14130.1|14130.4|14126.1|177
1589179500000|2020-05-11 06:45:00|14130.4|14127.4|14129.8|14126.8|14130.5|14127.5|14128.9|14125.9|165
1589179800000|2020-05-11 06:50:00|14129.7|14126.7|14129.7|14126.7|14131.7|14128.7|14128.9|14125.9|186
1589180100000|2020-05-11 06:55:00|14129.5|14126.5|14129.8|14126.8|14131.3|14128.2|14128.6|14124.6|244
1589180400000|2020-05-11 07:00:00|14129.7|14126.7|14131|14128|14133|14130|14128.7|14124.3|280
1589180700000|2020-05-11 07:05:00|14130.9|14127.9|14132.9|14129.9|14134.8|14130.8|14130.9|14127.9|203
1589181000000|2020-05-11 07:10:00|14133|14130|14136.5|14133.5|14136.9|14133.9|14131.9|14128.9|171
1589181300000|2020-05-11 07:15:00|14136.3|14133.3|14134.2|14131.2|14137.8|14133.5|14133|14130|221
1589181600000|2020-05-11 07:20:00|14134.1|14131.1|14132.1|14129.1|14136|14132.2|14131.6|14128.6|223
1589181900000|2020-05-11 07:25:00|14132|14129|14132.7|14129.7|14133.7|14130.7|14132|14129|192
1589182200000|2020-05-11 07:30:00|14132.8|14129.8|14138.2|14135.2|14138.8|14135.8|14132|14129|202
1589182500000|2020-05-11 07:35:00|14138.3|14135.3|14139.6|14136.6|14140.6|14137.5|14136.4|14132.2|316
1589182800000|2020-05-11 07:40:00|14139.5|14136.5|14139.6|14136.6|14143.6|14139.3|14138.4|14134.2|242
1589183100000|2020-05-11 07:45:00|14139.5|14136.5|14142.2|14139.2|14144.1|14139.9|14138.3|14134.1|242
1589183400000|2020-05-11 07:50:00|14142.1|14139.1|14135.3|14132.3|14143|14140|14135.3|14132.3|283
1589183700000|2020-05-11 07:55:00|14135.2|14132.2|14137.9|14134.9|14140.3|14136.3|14135.2|14132.2|324
1589184000000|2020-05-11 08:00:00|14138|14135|14136.8|14133.8|14139.9|14135.9|14135.7|14132.2|279
1589184300000|2020-05-11 08:05:00|14136.7|14133.7|14138.7|14135.7|14140|14136|14136.7|14132.2|216
1589184600000|2020-05-11 08:10:00|14138.8|14135.8|14143.7|14140.7|14145.5|14141.2|14135.9|14132.2|208
1589184900000|2020-05-11 08:15:00|14143.6|14140.6|14144|14141|14147.2|14143.2|14142.4|14138.6|236
1589185200000|2020-05-11 08:20:00|14143.9|14140.9|14145.7|14142.7|14146|14143|14143.6|14139.4|164
1589185500000|2020-05-11 08:25:00|14145.8|14142.8|14145.8|14139.8|14147.2|14144.2|14142.7|14139.7|262
1589185800000|2020-05-11 08:30:00|14145.9|14139.9|14145.4|14142.4|14148.5|14145.5|14142.9|14139.9|354
1589186100000|2020-05-11 08:35:00|14145.5|14142.5|14155.5|14152.5|14155.7|14152.7|14145.5|14141.4|302
1589186400000|2020-05-11 08:40:00|14155.4|14152.4|14157.3|14154.3|14160.9|14156.1|14153.6|14150.6|319
1589186700000|2020-05-11 08:45:00|14157.4|14154.4|14158.4|14152.4|14165.6|14161.4|14156.8|14152.2|361
1589187000000|2020-05-11 08:50:00|14158.5|14152.5|14154|14148|14159|14156|14151.9|14147.3|288
1589187300000|2020-05-11 08:55:00|14153.9|14147.9|14150.2|14147.2|14156.5|14152.4|14149.6|14145|280
1589187600000|2020-05-11 09:00:00|14150.4|14147.4|14152.2|14149.2|14154.1|14150.1|14150.3|14147|263
1589187900000|2020-05-11 09:05:00|14153.2|14147.2|14154.9|14148.9|14155|14150.2|14149|14144.4|329
1589188200000|2020-05-11 09:10:00|14155|14149|14158.1|14152.1|14159.2|14154.7|14154|14148.9|243
1589188500000|2020-05-11 09:15:00|14158|14152|14154|14148|14158.2|14152.2|14151|14145|274
1589188800000|2020-05-11 09:20:00|14154.1|14148.1|14154.6|14151.6|14156.2|14152.2|14151.7|14147.6|242
1589189100000|2020-05-11 09:25:00|14154.7|14151.7|14160.9|14154.9|14161|14155|14152.6|14148|301
1589189400000|2020-05-11 09:30:00|14160.8|14154.8|14160.6|14154.6|14162.9|14157|14157.5|14153.4|214
1589189700000|2020-05-11 09:35:00|14160.5|14154.5|14161.7|14155.7|14164.3|14158.3|14160.2|14154.2|267
1589190000000|2020-05-11 09:40:00|14161.6|14155.6|14158.4|14155.4|14162.1|14156.1|14158.2|14153.6|185
1589190300000|2020-05-11 09:45:00|14158.5|14155.5|14160.1|14154.1|14161.2|14156.2|14157.8|14153.6|155
1589190600000|2020-05-11 09:50:00|14160|14154|14160.8|14154.8|14162.8|14158.4|14160|14154|186
1589190900000|2020-05-11 09:55:00|14160.9|14154.9|14162.6|14156.6|14162.7|14158|14160.4|14154.6|162
1589191200000|2020-05-11 10:00:00|14162.5|14156.5|14160.2|14154.2|14162.5|14156.5|14160.2|14154.2|176
1589191500000|2020-05-11 10:05:00|14160.3|14154.3|14161.1|14155.1|14161.2|14155.7|14158.4|14153.8|119
1589191800000|2020-05-11 10:10:00|14161|14155|14164.7|14158.7|14168|14162.5|14160.5|14154.8|243
1589192100000|2020-05-11 10:15:00|14164.6|14158.6|14171.4|14165.4|14172.9|14166.9|14163.1|14158.4|332
1589192400000|2020-05-11 10:20:00|14171.3|14165.3|14175.5|14169.5|14175.5|14169.5|14170.3|14164.3|255
1589192700000|2020-05-11 10:25:00|14175.6|14169.6|14175.9|14169.9|14179.5|14174.3|14174|14169.3|246
1589193000000|2020-05-11 10:30:00|14176|14170|14170.3|14164.3|14176.3|14171.7|14168.2|14163.9|254
1589193300000|2020-05-11 10:35:00|14170.2|14164.2|14167.2|14161.2|14170.5|14165|14165.1|14160.6|184
1589193600000|2020-05-11 10:40:00|14166.9|14160.9|14167.3|14161.3|14168.3|14162.3|14164.6|14158.6|217
1589193900000|2020-05-11 10:45:00|14167.4|14161.4|14172.5|14166.5|14172.6|14166.6|14167.4|14161.4|205
1589194200000|2020-05-11 10:50:00|14172.4|14166.4|14169.8|14166.8|14173.9|14169.6|14169.1|14164.7|193
1589194500000|2020-05-11 10:55:00|14171.3|14165.3|14169.5|14166.5|14173.2|14168.9|14168.4|14164.4|183
1589194800000|2020-05-11 11:00:00|14169.4|14166.4|14173.2|14167.2|14174.1|14169.6|14168.8|14164.2|228
1589195100000|2020-05-11 11:05:00|14173.1|14167.1|14175.5|14169.5|14175.5|14170.2|14169.1|14164.8|217
1589195400000|2020-05-11 11:10:00|14175.6|14169.6|14170.2|14167.2|14175.7|14169.7|14170.1|14165.6|176
1589195700000|2020-05-11 11:15:00|14170.1|14167.1|14174|14168|14174.3|14168.3|14169.9|14165.6|163
1589196000000|2020-05-11 11:20:00|14173.9|14167.9|14170.2|14167.2|14177.1|14171.1|14170.1|14165.5|203
1589196300000|2020-05-11 11:25:00|14170.1|14167.1|14169.4|14163.4|14171.9|14167.3|14167.6|14161.6|185
1589196600000|2020-05-11 11:30:00|14169.3|14163.3|14170|14167|14172.6|14167.1|14169.1|14163.1|179
1589196900000|2020-05-11 11:35:00|14169.9|14166.9|14174.3|14168.3|14174.7|14170.3|14169.9|14166.9|113
1589197200000|2020-05-11 11:40:00|14174.4|14168.4|14179.6|14173.6|14179.8|14173.8|14168.5|14163.8|297
1589197500000|2020-05-11 11:45:00|14179.4|14173.4|14179.1|14173.1|14180|14174.7|14175.5|14170.4|355
1589197800000|2020-05-11 11:50:00|14179|14173|14178.7|14172.7|14179.3|14174.8|14177.1|14172.6|169
1589198100000|2020-05-11 11:55:00|14178.6|14172.6|14178.5|14175.5|14181.8|14175.9|14176|14171.8|258
1589198400000|2020-05-11 12:00:00|14179|14173|14170.2|14164.2|14179|14173|14166.2|14161.9|419
1589198700000|2020-05-11 12:05:00|14170.3|14164.3|14172.4|14166.4|14175.2|14169.2|14168.2|14162.2|421
1589199000000|2020-05-11 12:10:00|14172.5|14166.5|14171.6|14165.6|14173.7|14168.7|14168.6|14164|280
1589199300000|2020-05-11 12:15:00|14171.4|14165.4|14170.2|14164.2|14176|14171.5|14168.6|14162.6|388
1589199600000|2020-05-11 12:20:00|14170.6|14164.6|14173.6|14167.6|14174.3|14169.8|14170.6|14164.6|341
1589199900000|2020-05-11 12:25:00|14173.7|14167.7|14170|14167|14173.7|14168.1|14169.9|14165.4|203
1589200200000|2020-05-11 12:30:00|14170.1|14167.1|14172.6|14166.6|14174|14168.9|14166.9|14162.9|285
1589200500000|2020-05-11 12:35:00|14172.5|14166.5|14173.3|14167.3|14173.8|14168.3|14171.3|14165.5|257
1589200800000|2020-05-11 12:40:00|14173.4|14167.4|14179.5|14173.5|14179.6|14173.6|14171.3|14165.3|388
1589201100000|2020-05-11 12:45:00|14179.6|14173.6|14174.7|14168.7|14179.6|14173.7|14172.4|14166.4|363
1589201400000|2020-05-11 12:50:00|14174.6|14168.6|14173.7|14167.7|14177.7|14172.6|14172.1|14166.1|420
1589201700000|2020-05-11 12:55:00|14173.1|14167.1|14173.4|14167.4|14174.6|14168.6|14171.8|14165.8|353
1589202000000|2020-05-11 13:00:00|14173.5|14167.5|14168.9|14162.9|14173.6|14167.6|14166.8|14162.3|363
1589202300000|2020-05-11 13:05:00|14169|14163|14167.9|14161.9|14171.8|14165.8|14167.1|14161.1|372
1589202600000|2020-05-11 13:10:00|14168|14162|14166|14160|14168.6|14163|14164.6|14158.6|340
1589202900000|2020-05-11 13:15:00|14166.1|14160.1|14167.1|14161.1|14169.7|14163.9|14164.2|14159.2|338
1589203200000|2020-05-11 13:20:00|14167|14161|14163.1|14160.1|14167.2|14161.2|14162.6|14158.7|213
1589203500000|2020-05-11 13:25:00|14163|14160|14168|14162|14169.5|14163.5|14162.9|14159|317
1589203800000|2020-05-11 13:30:00|14167.9|14161.9|14170.8|14164.8|14171.2|14166.9|14167.5|14161.5|351
1589204100000|2020-05-11 13:35:00|14170.7|14164.7|14165.9|14159.9|14170.9|14166.4|14165.6|14159.6|337
1589204400000|2020-05-11 13:40:00|14165.8|14159.8|14166|14160|14167.6|14162.5|14162.9|14158.2|337
1589204700000|2020-05-11 13:45:00|14166.1|14160.1|14165.2|14162.2|14169|14164.8|14163.2|14158.7|333
1589205000000|2020-05-11 13:50:00|14165.1|14162.1|14164.6|14158.6|14166.4|14162.2|14162.2|14157.6|341
1589205300000|2020-05-11 13:55:00|14164.7|14158.7|14167.3|14164.3|14169.2|14164.6|14163|14158.6|268
1589205600000|2020-05-11 14:00:00|14168.3|14162.3|14166.4|14160.4|14168.3|14163.4|14165.1|14159.9|357
1589205900000|2020-05-11 14:05:00|14166.3|14160.3|14166.3|14163.3|14168.2|14163.5|14165.5|14159.5|212
1589206200000|2020-05-11 14:10:00|14166.1|14163.1|14170|14164|14170|14164|14165.3|14160.7|190
1589206500000|2020-05-11 14:15:00|14170.2|14164.2|14172.1|14169.1|14175.2|14170.3|14169.3|14163.9|303
1589206800000|2020-05-11 14:20:00|14173.5|14167.5|14173.5|14170.5|14175.2|14171|14172|14166.8|309
1589207100000|2020-05-11 14:25:00|14173.6|14170.6|14173.8|14167.8|14175.3|14170.8|14171.8|14166.5|300
1589207400000|2020-05-11 14:30:00|14174|14168|14175.1|14169.1|14175.9|14169.9|14172.6|14167.8|352
1589207700000|2020-05-11 14:35:00|14175|14169|14173.4|14167.4|14175.5|14171|14170.6|14166.3|347
1589208000000|2020-05-11 14:40:00|14173.5|14167.5|14174.5|14168.5|14175|14170.5|14172.1|14167.4|268
1589208300000|2020-05-11 14:45:00|14174.4|14168.4|14173.6|14167.6|14174.8|14170.5|14172.9|14167.3|277
1589208600000|2020-05-11 14:50:00|14173.5|14167.5|14174.4|14168.4|14175.1|14170.2|14170.8|14166.4|361
1589208900000|2020-05-11 14:55:00|14174.3|14168.3|14172.4|14169.4|14175.5|14171.7|14172.1|14167.1|435
1589209200000|2020-05-11 15:00:00|14172.3|14169.3|14176.1|14173.1|14176.3|14173.3|14172.3|14168.7|398
1589209500000|2020-05-11 15:05:00|14176|14173|14186.2|14180.2|14186.5|14180.5|14174.8|14170.4|437
1589209800000|2020-05-11 15:10:00|14186.3|14180.3|14181.9|14178.9|14188.6|14184.1|14181.9|14178.2|389
1589210100000|2020-05-11 15:15:00|14182|14179|14180.7|14174.7|14184.1|14179.2|14180.3|14174.3|349
1589210400000|2020-05-11 15:20:00|14180.6|14174.6|14181.5|14175.5|14184.4|14178.4|14179.9|14174|390
1589210700000|2020-05-11 15:25:00|14181.4|14175.4|14181.2|14175.2|14184.8|14178.8|14180.1|14175.2|299
1589211000000|2020-05-11 15:30:00|14181.1|14175.1|14179.7|14173.7|14181.5|14176.5|14177.7|14173.3|273
1589211300000|2020-05-11 15:35:00|14179.6|14173.6|14181.6|14175.6|14181.9|14177.3|14178.8|14173.3|308
1589211600000|2020-05-11 15:40:00|14181.7|14175.7|14180.9|14174.9|14183|14178.5|14180.1|14174.9|265
1589211900000|2020-05-11 15:45:00|14180.8|14174.8|14182.5|14176.5|14183.8|14179.3|14179.2|14174.8|291
1589212200000|2020-05-11 15:50:00|14182.7|14176.7|14182.8|14176.8|14183.2|14178.3|14181.2|14176|195
1589212500000|2020-05-11 15:55:00|14182.9|14176.9|14181.5|14175.5|14183.8|14178.2|14176.9|14173.6|367
1589212800000|2020-05-11 16:00:00|14181.2|14175.2|14187.5|14181.5|14189|14183|14180.9|14174.9|501
1589213100000|2020-05-11 16:05:00|14187.7|14181.7|14185.1|14179.1|14188.5|14182.5|14184.7|14178.7|403
1589213400000|2020-05-11 16:10:00|14185|14179|14180.8|14174.8|14185.1|14179.9|14180.8|14174.8|271
1589213700000|2020-05-11 16:15:00|14181|14175|14181.5|14175.5|14182.6|14178.4|14180.1|14174.1|337
1589214000000|2020-05-11 16:20:00|14181.6|14175.6|14180.9|14174.9|14182.9|14178.5|14178.9|14174.3|283
1589214300000|2020-05-11 16:25:00|14181|14175|14177.8|14174.8|14181|14175.5|14176.8|14173|222
1589214600000|2020-05-11 16:30:00|14177.9|14174.9|14178|14175|14179.8|14175.7|14177.1|14173.3|267
1589214900000|2020-05-11 16:35:00|14177.9|14174.9|14175.2|14169.2|14179.5|14175.2|14174.7|14168.7|238
1589215200000|2020-05-11 16:40:00|14175.3|14169.3|14174.9|14168.9|14176.2|14170.7|14173.5|14168.2|242
1589215500000|2020-05-11 16:45:00|14175.1|14169.1|14175|14169|14175.7|14170.6|14173.4|14167.7|289
1589215800000|2020-05-11 16:50:00|14174.9|14168.9|14172.3|14169.3|14175.8|14170.6|14172|14168|263
1589216100000|2020-05-11 16:55:00|14171.8|14168.8|14174.8|14168.8|14175.2|14170.7|14171.8|14167.6|229
1589216400000|2020-05-11 17:00:00|14174.9|14168.9|14173.7|14167.7|14175.3|14171|14172|14167.6|246
1589216700000|2020-05-11 17:05:00|14173.8|14167.8|14170.1|14164.1|14174.2|14169.7|14169.5|14163.5|212
1589217000000|2020-05-11 17:10:00|14170.2|14164.2|14171|14165|14173|14167|14168.2|14163.9|197
1589217300000|2020-05-11 17:15:00|14171.2|14165.2|14172.3|14166.3|14172.9|14166.9|14171.2|14165.2|294
1589217600000|2020-05-11 17:20:00|14172.2|14166.2|14173.5|14167.5|14174.4|14168.4|14171.5|14165.5|291
1589217900000|2020-05-11 17:25:00|14173.7|14167.7|14171.5|14165.5|14173.8|14168.7|14168.8|14164.1|325
1589218200000|2020-05-11 17:30:00|14171.6|14165.6|14173.6|14167.6|14173.7|14167.7|14171|14165|287
1589218500000|2020-05-11 17:35:00|14173.4|14167.4|14173.1|14167.1|14175.1|14170.8|14172.5|14166.5|196
1589218800000|2020-05-11 17:40:00|14173|14167|14174.1|14168.1|14174.7|14168.7|14172.7|14166.7|185
1589219100000|2020-05-11 17:45:00|14174.4|14168.4|14174.7|14168.7|14175.1|14169.1|14174|14168|248
1589219400000|2020-05-11 17:50:00|14174.8|14168.8|14177.5|14171.5|14178.3|14172.3|14174.7|14168.7|194
1589219700000|2020-05-11 17:55:00|14177.4|14171.4|14176.5|14173.5|14179.1|14174.7|14176.2|14171.4|186
1589220000000|2020-05-11 18:00:00|14176.8|14173.8|14182.2|14176.2|14182.8|14176.8|14176.6|14170.6|290
1589220300000|2020-05-11 18:05:00|14182.4|14176.4|14180.8|14174.8|14184.5|14178.5|14180|14174|264
1589220600000|2020-05-11 18:10:00|14180.7|14174.7|14182.9|14176.9|14183|14178.5|14179.5|14174.7|202
1589220900000|2020-05-11 18:15:00|14183|14177|14181.6|14175.6|14183.5|14179|14180|14175.4|189
1589221200000|2020-05-11 18:20:00|14180.2|14177.2|14180.2|14174.2|14181.7|14177.5|14179.4|14174.1|158
1589221500000|2020-05-11 18:25:00|14180.3|14174.3|14182.5|14176.5|14183.3|14177.3|14179.3|14173.3|260
1589221800000|2020-05-11 18:30:00|14182.6|14176.6|14183.8|14177.8|14184.6|14179.6|14181.6|14176|282
1589222100000|2020-05-11 18:35:00|14183.7|14177.7|14183.2|14177.2|14185|14179|14182.2|14176.2|265
1589222400000|2020-05-11 18:40:00|14183.1|14177.1|14184.3|14178.3|14184.7|14178.7|14183.1|14177.1|158
1589222700000|2020-05-11 18:45:00|14184.2|14178.2|14183.4|14177.4|14184.6|14179.7|14182.3|14176.3|198
1589223000000|2020-05-11 18:50:00|14183.2|14177.2|14182.3|14176.3|14183.5|14177.5|14181.6|14175.6|219
1589223300000|2020-05-11 18:55:00|14182.4|14176.4|14179.4|14176.4|14182.5|14176.6|14179|14174.7|263
1589223600000|2020-05-11 19:00:00|14179.3|14176.3|14179.8|14173.8|14181.1|14176.4|14178.1|14172.1|331
1589223900000|2020-05-11 19:05:00|14179.7|14173.7|14178.5|14172.5|14179.8|14173.8|14178.3|14172.3|168
1589224200000|2020-05-11 19:10:00|14178.6|14172.6|14178.5|14172.5|14179.6|14173.6|14178.1|14172.1|214
1589224500000|2020-05-11 19:15:00|14178.6|14172.6|14177.5|14171.5|14178.8|14172.8|14176.8|14170.8|355
1589224800000|2020-05-11 19:20:00|14177.7|14171.7|14177.7|14171.7|14180.1|14174.1|14176.2|14170.2|396
1589225100000|2020-05-11 19:25:00|14177.8|14171.8|14177.5|14171.5|14179.9|14173.9|14177.2|14171.2|215
1589225400000|2020-05-11 19:30:00|14177.4|14171.4|14177.5|14171.5|14178.3|14172.3|14177.1|14171.1|220
1589225700000|2020-05-11 19:35:00|14177.4|14171.4|14175.5|14169.5|14177.5|14171.5|14173.8|14167.8|206
1589226000000|2020-05-11 19:40:00|14175.6|14169.6|14174.4|14168.4|14175.8|14169.8|14174.2|14168.2|251
1589226300000|2020-05-11 19:45:00|14174.6|14168.6|14174.8|14168.8|14175.5|14169.5|14174.2|14168.2|233
1589226600000|2020-05-11 19:50:00|14175|14169|14171.7|14168.7|14175|14169|14171.6|14166.7|162
1589226900000|2020-05-11 19:55:00|14173|14167|14171.6|14168.6|14173.5|14169.1|14171.6|14167|122
1589227200000|2020-05-11 20:00:00|14171.9|14168.9|14174.9|14168.9|14176.2|14170.2|14171.9|14167.7|119
1589227500000|2020-05-11 20:05:00|14175|14169|14174.2|14168.2|14175.4|14169.4|14173.9|14167.9|97
1589227800000|2020-05-11 20:10:00|14174.1|14168.1|14172.5|14166.5|14174.5|14168.5|14172.2|14166.2|92
1589228100000|2020-05-11 20:15:00|14172.6|14166.6|14172.6|14166.6|14172.9|14166.9|14172|14166|80
1589228400000|2020-05-11 20:20:00|14172.5|14166.5|14172.9|14166.9|14173.7|14167.7|14172.5|14166.5|135
1589228700000|2020-05-11 20:25:00|14172.8|14166.8|14173.5|14167.5|14174.3|14168.3|14172.6|14166.6|110
1589229000000|2020-05-11 20:30:00|14173.4|14167.4|14174|14168|14174.4|14168.4|14173|14167|114
1589229300000|2020-05-11 20:35:00|14173.9|14167.9|14174.7|14168.7|14174.7|14168.7|14173.7|14167.7|78
1589229600000|2020-05-11 20:40:00|14174.5|14168.5|14179.5|14173.5|14179.5|14173.5|14174.2|14168.2|127
1589229900000|2020-05-11 20:45:00|14179.4|14173.4|14178.5|14172.5|14179.9|14173.9|14178.5|14172.2|146
1589230200000|2020-05-11 20:50:00|14178.6|14172.6|14177.8|14171.8|14178.9|14172.9|14176.8|14170.8|91
1589230500000|2020-05-11 20:55:00|14176.5|14170.5|14175.7|14167.5|14177.5|14170.6|14174.6|14166.7|236
1589230800000|2020-05-11 21:00:00|14175.1|14164.9|14176.7|14166.2|14176.8|14167.9|14172.4|14163.4|51
1589231100000|2020-05-11 21:05:00|14176.4|14163.9|14177.4|14165.5|14179.1|14167.2|14172.6|14155.6|87
1589231400000|2020-05-11 21:10:00|14178.4|14164.5|14179.6|14162.6|14180|14167.1|14175.1|14158.1|113
1589231700000|2020-05-11 21:15:00|14177.6|14165.8|14179.7|14162.7|14180|14167.3|14175.9|14158.9|91
1589232000000|2020-05-11 21:20:00|14177.8|14165.7|14178.2|14161.2|14179.8|14167.1|14175.9|14158.9|111
1589232300000|2020-05-11 21:25:00|14177.3|14164.3|14178.3|14161.3|14179.8|14166.8|14176.6|14159.6|104
1589232600000|2020-05-11 21:30:00|14177.4|14163.2|14177.7|14165.1|14179.8|14167.3|14175.3|14158.3|122
1589232900000|2020-05-11 21:35:00|14176.9|14165.6|14179.3|14162.3|14179.8|14168|14174.6|14159.7|262
1589233200000|2020-05-11 21:40:00|14177.8|14165.1|14177.8|14165.2|14179.8|14168.1|14175.1|14161.4|546
1589233500000|2020-05-11 21:45:00|14176.5|14166.6|14177|14164.8|14178.9|14168.6|14174.6|14161.5|134
1589233800000|2020-05-11 21:50:00|14178.4|14162.7|14176.1|14166.6|14178.4|14168.7|14174.3|14161.4|412
1589234100000|2020-05-11 21:55:00|14177.2|14165|14175.2|14166.4|14178.8|14169|14174.2|14161.8|340
1589234400000|2020-05-11 22:00:00|14175.8|14166|14175.1|14166.3|14177.2|14168.3|14174.1|14165.8|440
1589234700000|2020-05-11 22:05:00|14174.8|14166.2|14174.5|14166.4|14176.8|14168.4|14173.3|14165.2|349
1589235000000|2020-05-11 22:10:00|14173.7|14167.6|14176.1|14166.2|14176.8|14168.3|14173.3|14165.7|144
1589235300000|2020-05-11 22:15:00|14175.8|14165.6|14174.6|14166.5|14176.4|14168.3|14173.4|14165.1|159
1589235600000|2020-05-11 22:20:00|14174.2|14167.5|14173.7|14166.9|14175.5|14168.1|14173.1|14165.6|126
1589235900000|2020-05-11 22:25:00|14173.6|14167.1|14174.7|14166.4|14176|14168.2|14173.2|14165.5|193
1589236200000|2020-05-11 22:30:00|14174.3|14166.9|14173.8|14167.1|14175.1|14168|14173.1|14165.5|115
1589236500000|2020-05-11 22:35:00|14173.5|14167.5|14175.5|14168|14176.6|14169.6|14173.3|14165.5|227
1589236800000|2020-05-11 22:40:00|14175.3|14169.3|14175|14169|14177.5|14170.8|14174.8|14167.2|135
1589237100000|2020-05-11 22:45:00|14174.6|14168.3|14175.8|14169.8|14176.3|14170.3|14174.6|14168.3|120
1589237400000|2020-05-11 22:50:00|14175.9|14169.9|14176.2|14170.2|14176.5|14170.4|14175|14168.5|119
1589237700000|2020-05-11 22:55:00|14175.7|14169.7|14175.5|14169.5|14176.4|14170.4|14175|14168.1|119
1589238000000|2020-05-11 23:00:00|14175.9|14169.9|14176|14170|14176.3|14170.3|14175.2|14169.2|103
1589238300000|2020-05-11 23:05:00|14175.9|14169.9|14175.3|14169.3|14176.4|14170.4|14173.8|14167.8|347
1589238600000|2020-05-11 23:10:00|14175|14169|14175.6|14169.6|14175.9|14169.9|14174.3|14168.3|167
1589238900000|2020-05-11 23:15:00|14175.7|14169.7|14177.1|14171.1|14177.6|14172.4|14175.3|14169.3|134
1589239200000|2020-05-11 23:20:00|14177|14171|14177.5|14171.5|14177.6|14173.2|14175.6|14170.9|109
1589239500000|2020-05-11 23:25:00|14177.4|14171.4|14182.3|14176.3|14182.5|14177.8|14175.7|14171.4|182
1589239800000|2020-05-11 23:30:00|14182.2|14176.2|14182.4|14176.4|14182.5|14177.9|14180.2|14175.9|112
1589240100000|2020-05-11 23:35:00|14182.3|14176.3|14181.9|14175.9|14182.3|14177.6|14177.9|14171.9|193
1589240400000|2020-05-11 23:40:00|14182|14176|14180.5|14177.5|14182.1|14177.6|14180|14174|126
1589240700000|2020-05-11 23:45:00|14180.4|14177.4|14180.2|14174.2|14182.2|14177.7|14179.6|14173.6|206
1589241000000|2020-05-11 23:50:00|14180|14174|14178.8|14172.8|14181.5|14175.5|14177.5|14171.5|241
1589241300000|2020-05-11 23:55:00|14178.7|14172.7|14177.3|14171.3|14179.1|14173.1|14177.2|14171.2|119
1589241600000|2020-05-12 00:00:00|14177.4|14171.4|14175.8|14172.8|14177.4|14173.2|14172.7|14167.3|270
1589241900000|2020-05-12 00:05:00|14175.7|14172.7|14184.9|14178.9|14186|14181.3|14175.5|14171|283
1589242200000|2020-05-12 00:10:00|14184.8|14178.8|14194.4|14188.4|14194.4|14188.4|14184.6|14178.8|359
1589242500000|2020-05-12 00:15:00|14194.5|14188.5|14192.6|14186.6|14194.5|14188.5|14188.8|14182.8|454
1589242800000|2020-05-12 00:20:00|14192.5|14186.5|14201.2|14198.2|14202.9|14198.5|14191.1|14186.1|331
1589243100000|2020-05-12 00:25:00|14201.3|14198.3|14204.5|14198.5|14205.9|14200.1|14199.8|14194.9|420
1589243400000|2020-05-12 00:30:00|14204.7|14198.7|14204.8|14198.8|14207.6|14203.2|14200.2|14194.5|470
1589243700000|2020-05-12 00:35:00|14204.6|14198.6|14200.8|14197.8|14206.5|14201.8|14200.2|14195.6|401
1589244000000|2020-05-12 00:40:00|14200.7|14197.7|14199|14196|14201|14197.7|14194.3|14188.4|368
1589244300000|2020-05-12 00:45:00|14199.1|14196.1|14204.4|14201.4|14205.6|14201.8|14197.7|14192.8|346
1589244600000|2020-05-12 00:50:00|14204.5|14201.5|14202.2|14196.2|14208.4|14203.9|14200.2|14195.6|374
1589244900000|2020-05-12 00:55:00|14202.3|14196.3|14203|14197|14206.7|14200.7|14199.8|14193.8|456
1589245200000|2020-05-12 01:00:00|14203.1|14197.1|14204.4|14198.4|14207|14202.4|14199.7|14194.1|465
1589245500000|2020-05-12 01:05:00|14204.5|14198.5|14198|14192|14205.1|14199.3|14196|14190|386
1589245800000|2020-05-12 01:10:00|14198.1|14192.1|14198.5|14192.5|14199.7|14195.3|14195.4|14191.1|270
1589246100000|2020-05-12 01:15:00|14198.7|14192.7|14199.4|14193.4|14201.5|14197.2|14196.8|14190.8|271
1589246400000|2020-05-12 01:20:00|14199.5|14193.5|14193.6|14190.6|14199.5|14195.7|14192.6|14188.2|269
1589246700000|2020-05-12 01:25:00|14193.7|14190.7|14195.8|14189.8|14196.3|14190.7|14192.4|14187.7|142
1589247000000|2020-05-12 01:30:00|14195.9|14189.9|14190.7|14187.7|14195.9|14190.8|14189.1|14184.7|267
1589247300000|2020-05-12 01:35:00|14190.6|14187.6|14200.2|14197.2|14200.3|14197.3|14190.2|14185.5|329
1589247600000|2020-05-12 01:40:00|14200.4|14197.4|14200.9|14197.9|14203.4|14198.9|14199.5|14195|323
1589247900000|2020-05-12 01:45:00|14201|14198|14200.8|14197.8|14206.1|14201.4|14200.7|14196.2|365
1589248200000|2020-05-12 01:50:00|14202.4|14196.4|14193.8|14187.8|14202.4|14198.6|14192|14187.6|406
1589248500000|2020-05-12 01:55:00|14193.7|14187.7|14192.4|14189.4|14196.9|14192.5|14192.3|14187.6|343
1589248800000|2020-05-12 02:00:00|14192.3|14189.3|14192.8|14186.8|14194.7|14190.4|14188.8|14184.3|337
1589249100000|2020-05-12 02:05:00|14192.9|14186.9|14190.5|14187.5|14193.6|14189|14188.8|14184.5|306
1589249400000|2020-05-12 02:10:00|14190.6|14187.6|14191.3|14185.3|14194|14189|14189.5|14185|279
1589249700000|2020-05-12 02:15:00|14191.4|14185.4|14194.9|14191.9|14195.4|14192.4|14190.6|14185.3|294
1589250000000|2020-05-12 02:20:00|14195|14192|14192.7|14189.7|14195|14192|14190.8|14187.8|193
1589250300000|2020-05-12 02:25:00|14192.9|14189.9|14192.4|14189.4|14194.4|14190.8|14191.1|14187.6|252
1589250600000|2020-05-12 02:30:00|14192.3|14189.3|14194.1|14191.1|14195.3|14192.3|14192.2|14189.1|222
1589250900000|2020-05-12 02:35:00|14194|14191|14190.9|14187.9|14194.4|14191.4|14190.9|14187.9|171
1589251200000|2020-05-12 02:40:00|14191|14188|14193.6|14190.6|14194.9|14190.8|14190.2|14187.2|172
1589251500000|2020-05-12 02:45:00|14193.7|14190.7|14188.9|14185.9|14193.9|14190.9|14188.6|14184.5|276
1589251800000|2020-05-12 02:50:00|14189.3|14186.3|14189.4|14186.4|14191.4|14187.7|14188|14184|265
1589252100000|2020-05-12 02:55:00|14189.5|14186.5|14190.8|14187.8|14191.2|14188.2|14189.3|14186.3|225
1589252400000|2020-05-12 03:00:00|14190.7|14187.7|14193.8|14190.8|14195.3|14190.9|14190.1|14186.9|199
1589252700000|2020-05-12 03:05:00|14193.5|14190.5|14193.1|14190.1|14195.2|14191|14191.2|14186.9|250
1589253000000|2020-05-12 03:10:00|14193.2|14190.2|14194.9|14191.9|14195.8|14192.8|14193.2|14190.2|186
1589253300000|2020-05-12 03:15:00|14194.7|14191.7|14192.4|14186.4|14196.6|14192|14190.7|14186.1|284
1589253600000|2020-05-12 03:20:00|14192.5|14186.5|14193.2|14187.2|14196.1|14192.1|14190.5|14186.2|302
1589253900000|2020-05-12 03:25:00|14193.3|14187.3|14190.7|14187.7|14193.4|14188.1|14189.4|14185.3|250
1589254200000|2020-05-12 03:30:00|14190.5|14187.5|14191.2|14188.2|14192.3|14189|14189.5|14185.1|243
1589254500000|2020-05-12 03:35:00|14191.1|14188.1|14190.1|14187.1|14191.3|14188.3|14187.8|14184.1|255
1589254800000|2020-05-12 03:40:00|14190|14187|14186.5|14183.5|14190.2|14187.2|14186.5|14182.3|167
1589255100000|2020-05-12 03:45:00|14186.7|14183.7|14190.6|14184.6|14190.6|14186.2|14184.9|14181.2|218
1589255400000|2020-05-12 03:50:00|14190.5|14184.5|14187.4|14184.4|14190.6|14186.3|14187.2|14182.8|194
1589255700000|2020-05-12 03:55:00|14187.3|14184.3|14186.9|14183.9|14188.8|14184.4|14186.5|14182.7|121
1589256000000|2020-05-12 04:00:00|14186.7|14183.7|14187|14184|14188.1|14185.1|14186.6|14183.6|140
1589256300000|2020-05-12 04:05:00|14187.1|14184.1|14188|14185|14189.8|14186.1|14186.7|14183.4|168
1589256600000|2020-05-12 04:10:00|14188.1|14185.1|14183.9|14180.9|14188.1|14185.1|14183.8|14180.1|179
1589256900000|2020-05-12 04:15:00|14184|14181|14184.2|14178.2|14186.3|14183.3|14181.5|14177.9|196
1589257200000|2020-05-12 04:20:00|14184.3|14178.3|14185.2|14182.2|14186.2|14183.2|14182.8|14178.3|151
1589257500000|2020-05-12 04:25:00|14185.3|14182.3|14188.4|14185.4|14189|14186|14185.3|14182.3|127
1589257800000|2020-05-12 04:30:00|14188.5|14185.5|14190.1|14187.1|14190.2|14187.2|14186.8|14183.2|181
1589258100000|2020-05-12 04:35:00|14190.4|14187.4|14190.3|14184.3|14192.5|14189.5|14188.8|14183.9|199
1589258400000|2020-05-12 04:40:00|14190.4|14184.4|14188|14185|14190.5|14187.2|14188|14184.4|157
1589258700000|2020-05-12 04:45:00|14188.1|14185.1|14188.8|14185.8|14189.1|14186.1|14187.7|14184.7|116
1589259000000|2020-05-12 04:50:00|14188.9|14185.9|14188.9|14185.9|14190.5|14187.5|14188.6|14185.6|117
1589259300000|2020-05-12 04:55:00|14189|14186|14188.6|14185.6|14189.8|14186.8|14187|14184|189
1589259600000|2020-05-12 05:00:00|14188.7|14185.7|14185|14182|14188.9|14185.9|14184.9|14181.9|233
1589259900000|2020-05-12 05:05:00|14184.9|14181.9|14183.6|14180.6|14184.9|14181.9|14181.6|14177.6|220
1589260200000|2020-05-12 05:10:00|14183.7|14180.7|14184.9|14181.9|14186.1|14182.8|14183.6|14179.8|214
1589260500000|2020-05-12 05:15:00|14185|14182|14182.1|14179.1|14186.3|14182|14182.1|14179.1|156
1589260800000|2020-05-12 05:20:00|14182.2|14179.2|14177.6|14174.6|14182.3|14179.3|14177.2|14174.1|377
1589261100000|2020-05-12 05:25:00|14177.7|14174.7|14178.3|14175.3|14178.8|14175.8|14176.9|14173.9|208
1589261400000|2020-05-12 05:30:00|14178.4|14175.4|14177.6|14174.6|14183.1|14179.4|14177.5|14173.1|323
1589261700000|2020-05-12 05:35:00|14177.5|14174.5|14180|14174|14180.4|14176|14177.2|14173|286
1589262000000|2020-05-12 05:40:00|14179.9|14173.9|14174.6|14171.6|14179.9|14175.5|14173.9|14170.9|219
1589262300000|2020-05-12 05:45:00|14174.7|14171.7|14173.2|14170.2|14175.9|14172.3|14172.7|14169.7|213
1589262600000|2020-05-12 05:50:00|14173.3|14170.3|14176.2|14170.2|14177.4|14174.4|14173.2|14169.8|259
1589262900000|2020-05-12 05:55:00|14176.3|14170.3|14177|14174|14179|14174.6|14174.1|14169.7|234
1589263200000|2020-05-12 06:00:00|14177.7|14174.7|14183.8|14177.8|14184.2|14179.5|14176.7|14172.3|323
1589263500000|2020-05-12 06:05:00|14183.9|14177.9|14183.4|14180.4|14185.5|14180.6|14179.9|14175.5|299
1589263800000|2020-05-12 06:10:00|14183.5|14180.5|14184.6|14181.6|14188.6|14183.9|14182.4|14178.5|271
1589264100000|2020-05-12 06:15:00|14184.5|14181.5|14183.6|14180.6|14186.1|14182.8|14182.7|14178.9|183
1589264400000|2020-05-12 06:20:00|14183.5|14180.5|14183.9|14180.9|14185.5|14181.6|14179.5|14175.1|260
1589264700000|2020-05-12 06:25:00|14183.8|14180.8|14178.7|14175.7|14184.5|14181|14178.1|14175.1|253
1589265000000|2020-05-12 06:30:00|14178.6|14175.6|14182|14179|14182|14179|14177.4|14174.3|241
1589265300000|2020-05-12 06:35:00|14181.9|14178.9|14179.5|14176.5|14182|14179|14178|14175|288
1589265600000|2020-05-12 06:40:00|14179.4|14176.4|14180|14177|14182.9|14179.9|14178|14175|285
1589265900000|2020-05-12 06:45:00|14179.9|14176.9|14181.7|14178.7|14182.6|14179.6|14179.1|14176.1|232
1589266200000|2020-05-12 06:50:00|14181.6|14178.6|14179.4|14176.4|14182|14178.8|14178.9|14175.9|259
1589266500000|2020-05-12 06:55:00|14179.3|14176.3|14179.9|14173.9|14180.1|14176.4|14174.4|14171|290
1589266800000|2020-05-12 07:00:00|14179.7|14173.7|14176.5|14173.5|14180.1|14175.9|14174.9|14170.8|272
1589267100000|2020-05-12 07:05:00|14176.6|14173.6|14180.2|14177.2|14180.7|14177.7|14176.5|14172.5|306
1589267400000|2020-05-12 07:10:00|14180|14177|14176|14173|14180.4|14177|14175.8|14171.4|353
1589267700000|2020-05-12 07:15:00|14175.9|14172.9|14178|14175|14178.7|14175.7|14175.7|14172.7|343
1589268000000|2020-05-12 07:20:00|14177.9|14174.9|14178.4|14175.4|14178.5|14175.5|14174.8|14171.8|287
1589268300000|2020-05-12 07:25:00|14178.3|14175.3|14178.8|14175.8|14178.9|14175.9|14178.2|14175.2|120
1589268600000|2020-05-12 07:30:00|14178.7|14175.7|14180.7|14177.7|14180.9|14177.9|14178.6|14174.2|181
1589268900000|2020-05-12 07:35:00|14180.6|14177.6|14183|14180|14185.4|14181.6|14180.1|14177.1|222
1589269200000|2020-05-12 07:40:00|14183.1|14180.1|14184.8|14181.8|14186.1|14181.9|14180.6|14177.6|291
1589269500000|2020-05-12 07:45:00|14184.7|14181.7|14183.9|14180.9|14186.9|14182.9|14183.9|14180.3|223
1589269800000|2020-05-12 07:50:00|14183.8|14180.8|14175.6|14172.6|14185.3|14181.1|14175.6|14172.6|340
1589270100000|2020-05-12 07:55:00|14173.5|14170.5|14174.7|14171.7|14176.6|14172.4|14172.2|14167.8|316
1589270400000|2020-05-12 08:00:00|14174.6|14171.6|14170.4|14167.4|14176.7|14172.4|14169.3|14164.9|283
1589270700000|2020-05-12 08:05:00|14170.5|14167.5|14173.5|14167.5|14173.6|14169|14168.4|14164.2|250
1589271000000|2020-05-12 08:10:00|14173.2|14167.2|14168.9|14162.9|14173.4|14168.6|14167.3|14162.9|253
1589271300000|2020-05-12 08:15:00|14169|14163|14168.6|14165.6|14170.2|14165.6|14164.7|14161|256
1589271600000|2020-05-12 08:20:00|14168.7|14165.7|14173|14167|14174.6|14168.6|14167.5|14161.5|309
1589271900000|2020-05-12 08:25:00|14173.1|14167.1|14174.8|14171.8|14178.1|14173.6|14172.8|14167.1|316
1589272200000|2020-05-12 08:30:00|14174.7|14171.7|14177.6|14174.6|14179.8|14175.8|14174.6|14171.6|308
1589272500000|2020-05-12 08:35:00|14177.7|14174.7|14179.6|14176.6|14180.4|14176.8|14175.8|14172.3|221
1589272800000|2020-05-12 08:40:00|14179.7|14176.7|14180.4|14174.4|14181.7|14177.3|14176.3|14171.6|278
1589273100000|2020-05-12 08:45:00|14180.3|14174.3|14176.7|14173.7|14180.4|14175.7|14175.8|14171|207
1589273400000|2020-05-12 08:50:00|14176.5|14173.5|14177.6|14171.6|14180.4|14176|14176.4|14171.3|255
1589273700000|2020-05-12 08:55:00|14177.7|14171.7|14178.3|14175.3|14180.5|14176|14176.1|14170.1|297
1589274000000|2020-05-12 09:00:00|14178.2|14175.2|14179.4|14176.4|14180.8|14177|14176.6|14171.9|245
1589274300000|2020-05-12 09:05:00|14179.3|14176.3|14175|14172|14180.1|14176.6|14173.8|14169.2|233
1589274600000|2020-05-12 09:10:00|14175.1|14172.1|14176.8|14173.8|14180.7|14175|14175|14170.6|237
1589274900000|2020-05-12 09:15:00|14176.6|14173.6|14175|14169|14178.1|14173.6|14170.7|14164.9|321
1589275200000|2020-05-12 09:20:00|14175.2|14169.2|14171.1|14168.1|14177.3|14172.5|14171|14166.5|210
1589275500000|2020-05-12 09:25:00|14171.2|14168.2|14174.1|14168.1|14175.1|14169.1|14170.8|14166.4|201
1589275800000|2020-05-12 09:30:00|14173.6|14167.6|14171.1|14168.1|14173.7|14168.1|14168.9|14164.4|216
1589276100000|2020-05-12 09:35:00|14171|14168|14174.2|14171.2|14175.5|14171.2|14171|14167.1|253
1589276400000|2020-05-12 09:40:00|14174.1|14171.1|14175|14169|14175.2|14171.2|14171.7|14167.7|206
1589276700000|2020-05-12 09:45:00|14175.2|14169.2|14172.4|14169.4|14177.1|14171.1|14172|14167.8|166
1589277000000|2020-05-12 09:50:00|14172.5|14169.5|14168.9|14165.9|14174.4|14169.7|14168.2|14164|172
1589277300000|2020-05-12 09:55:00|14169|14166|14173.6|14167.6|14174.4|14168.4|14168.7|14164.2|249
1589277600000|2020-05-12 10:00:00|14173.7|14167.7|14169.4|14166.4|14173.8|14168.7|14168.1|14163.5|215
1589277900000|2020-05-12 10:05:00|14169.3|14166.3|14169.4|14166.4|14172.5|14168|14168.1|14163.5|180
1589278200000|2020-05-12 10:10:00|14169.3|14166.3|14168|14162|14171.7|14167.1|14166.3|14161.8|181
1589278500000|2020-05-12 10:15:00|14167.9|14161.9|14162.7|14156.7|14168.3|14162.4|14159.7|14154.6|265
1589278800000|2020-05-12 10:20:00|14162.6|14156.6|14157.9|14151.9|14163.1|14157.6|14156.1|14151.6|168
1589279100000|2020-05-12 10:25:00|14157.8|14151.8|14155.3|14152.3|14157.9|14153|14153.6|14149.4|264
1589279400000|2020-05-12 10:30:00|14155.4|14152.4|14159.7|14156.7|14161.6|14156.7|14154.2|14149.8|201
1589279700000|2020-05-12 10:35:00|14159.8|14156.8|14161.5|14158.5|14162.5|14158.5|14158.9|14154.7|193
1589280000000|2020-05-12 10:40:00|14161.6|14158.6|14164.4|14158.4|14164.9|14160.4|14159.9|14155.4|203
1589280300000|2020-05-12 10:45:00|14164.3|14158.3|14164.9|14158.9|14167.3|14161.6|14161.9|14157.8|201
1589280600000|2020-05-12 10:50:00|14164.8|14158.8|14161.2|14158.2|14165|14160.4|14161.1|14156.8|160
1589280900000|2020-05-12 10:55:00|14161.1|14158.1|14159.7|14153.7|14161.1|14158.1|14157.6|14152.3|161
1589281200000|2020-05-12 11:00:00|14159.6|14153.6|14159|14153|14160.5|14155.9|14157.6|14152.8|195
1589281500000|2020-05-12 11:05:00|14159.1|14153.1|14156.7|14150.7|14159.1|14153.1|14155.1|14150.5|146
1589281800000|2020-05-12 11:10:00|14156.8|14150.8|14156.7|14150.7|14157.6|14153.3|14155|14150|181
1589282100000|2020-05-12 11:15:00|14156.6|14150.6|14153.7|14150.7|14156.6|14151.3|14153.5|14149.1|141
1589282400000|2020-05-12 11:20:00|14153.8|14150.8|14152.2|14149.2|14157.3|14152.1|14151.3|14147.2|192
1589282700000|2020-05-12 11:25:00|14152.1|14149.1|14150.7|14147.7|14153.7|14149.4|14150.4|14146|130
1589283000000|2020-05-12 11:30:00|14150.6|14147.6|14154.8|14148.8|14157.1|14151.1|14150.6|14147.3|219
1589283300000|2020-05-12 11:35:00|14154.9|14148.9|14156.2|14150.2|14156.3|14150.5|14153.4|14148.1|199
1589283600000|2020-05-12 11:40:00|14156|14150|14153.2|14147.2|14157.4|14153.1|14152.9|14146.9|190
1589283900000|2020-05-12 11:45:00|14153.1|14147.1|14148.5|14145.5|14153.3|14148.2|14147.3|14143|206
1589284200000|2020-05-12 11:50:00|14148.7|14145.7|14147.6|14144.6|14150|14145.8|14147.6|14143.5|171
1589284500000|2020-05-12 11:55:00|14147.7|14144.7|14147.9|14144.9|14150.3|14146|14147.6|14143.5|175
1589284800000|2020-05-12 12:00:00|14148|14145|14150.3|14144.3|14150.5|14146|14146.4|14142.5|216
1589285100000|2020-05-12 12:05:00|14150.2|14144.2|14149|14143|14151.1|14146.4|14147.4|14142.9|317
1589285400000|2020-05-12 12:10:00|14149.2|14143.2|14145.1|14142.1|14149.2|14144.3|14144.7|14140.2|211
1589285700000|2020-05-12 12:15:00|14145|14142|14145.2|14142.2|14148.1|14143.8|14145|14140.5|222
1589286000000|2020-05-12 12:20:00|14145.1|14142.1|14147.3|14141.3|14148.2|14143.6|14145.1|14140.7|249
1589286300000|2020-05-12 12:25:00|14147.2|14141.2|14150.7|14144.7|14153.1|14144.9|14145.6|14140.9|230
1589286600000|2020-05-12 12:30:00|14150.9|14144.9|14151.4|14145.4|14152.1|14147.7|14148.2|14143.4|287
1589286900000|2020-05-12 12:35:00|14151.3|14145.3|14152.2|14149.2|14154.1|14150|14149|14144.5|335
1589287200000|2020-05-12 12:40:00|14152.1|14149.1|14148.2|14145.2|14153|14149.2|14147.8|14143.5|264
1589287500000|2020-05-12 12:45:00|14148.1|14145.1|14150.9|14144.9|14151.8|14146.8|14148|14144|236
1589287800000|2020-05-12 12:50:00|14151|14145|14152.5|14146.5|14153.1|14147.1|14150.2|14144.2|274
1589288100000|2020-05-12 12:55:00|14152.3|14146.3|14152.9|14149.9|14153.9|14150.2|14150.1|14145.6|251
1589288400000|2020-05-12 13:00:00|14153|14150|14154.1|14148.1|14154.3|14150.2|14151.5|14145.5|300
1589288700000|2020-05-12 13:05:00|14154.2|14148.2|14155.1|14149.1|14158|14152.7|14153.3|14147.8|324
1589289000000|2020-05-12 13:10:00|14155|14149|14150.4|14144.4|14155.1|14149.3|14150.2|14144.2|321
1589289300000|2020-05-12 13:15:00|14150.5|14144.5|14153.9|14147.9|14154|14148|14148.8|14143.8|241
1589289600000|2020-05-12 13:20:00|14154.3|14148.3|14152.9|14146.9|14155.9|14150.2|14152.3|14146.8|292
1589289900000|2020-05-12 13:25:00|14153|14147|14151.8|14145.8|14154.6|14150|14150.9|14144.9|220
1589290200000|2020-05-12 13:30:00|14151.7|14145.7|14154.2|14148.2|14154.3|14148.3|14151|14145|342
1589290500000|2020-05-12 13:35:00|14154.3|14148.3|14156.3|14150.3|14156.4|14152|14152.8|14146.9|337
1589290800000|2020-05-12 13:40:00|14156.2|14150.2|14159.1|14156.1|14159.5|14156.1|14153.9|14149.6|286
1589291100000|2020-05-12 13:45:00|14159|14156|14159.8|14153.8|14161.9|14156.1|14158.1|14153.6|219
1589291400000|2020-05-12 13:50:00|14159.7|14153.7|14160.1|14154.1|14163.8|14157.8|14157.8|14152|442
1589291700000|2020-05-12 13:55:00|14159.6|14153.6|14149.6|14146.6|14160.2|14154.2|14149.6|14144.5|424
1589292000000|2020-05-12 14:00:00|14149.7|14146.7|14152.3|14146.3|14158|14152|14149.3|14144.9|332
1589292300000|2020-05-12 14:05:00|14152.2|14146.2|14156.5|14150.5|14157.4|14151.4|14152|14146|279
1589292600000|2020-05-12 14:10:00|14157.1|14151.1|14158.6|14152.6|14159.1|14153.1|14155.7|14149.7|408
1589292900000|2020-05-12 14:15:00|14158.8|14152.8|14156.7|14150.7|14159.8|14153.8|14156.4|14150.4|418
1589293200000|2020-05-12 14:20:00|14156.8|14150.8|14160|14154|14162|14156|14156.5|14150.5|431
1589293500000|2020-05-12 14:25:00|14160.1|14154.1|14165.6|14159.6|14165.7|14159.7|14159.2|14153.2|411
1589293800000|2020-05-12 14:30:00|14165.7|14159.7|14164.6|14158.6|14166.8|14160.8|14164.6|14158.6|376
1589294100000|2020-05-12 14:35:00|14164.5|14158.5|14163.8|14157.8|14165.1|14159.5|14161.9|14157.5|321
1589294400000|2020-05-12 14:40:00|14163.9|14157.9|14163.9|14157.9|14164.8|14158.8|14159.1|14154|401
1589294700000|2020-05-12 14:45:00|14163.8|14157.8|14164|14158|14164.8|14159.7|14162.4|14157.6|206
1589295000000|2020-05-12 14:50:00|14164.1|14158.1|14160.8|14154.8|14165.1|14160.3|14160.8|14154.8|225
1589295300000|2020-05-12 14:55:00|14160.6|14154.6|14157.2|14154.2|14161|14156.1|14157.1|14151.2|442
1589295600000|2020-05-12 15:00:00|14157.1|14154.1|14156.3|14150.3|14160.3|14155.6|14154.4|14149.7|389
1589295900000|2020-05-12 15:05:00|14156.2|14150.2|14151.2|14145.2|14156.6|14152.1|14150.4|14144.4|267
1589296200000|2020-05-12 15:10:00|14151.3|14145.3|14152|14146|14152.8|14147.4|14149|14143.9|308
1589296500000|2020-05-12 15:15:00|14152.1|14146.1|14150.9|14144.9|14153.4|14148.6|14148.1|14143.4|267
1589296800000|2020-05-12 15:20:00|14151|14145|14151.1|14145.1|14152.9|14146.9|14150.2|14144.2|194
1589297100000|2020-05-12 15:25:00|14151.2|14145.2|14150.1|14144.1|14151.9|14146.3|14148.8|14143.8|235
1589297400000|2020-05-12 15:30:00|14150.2|14144.2|14150.6|14147.6|14152.5|14148|14148.8|14143.5|417
1589297700000|2020-05-12 15:35:00|14150.5|14147.5|14152.8|14149.8|14154.8|14149.8|14150|14144.3|323
1589298000000|2020-05-12 15:40:00|14152.7|14149.7|14154.5|14148.5|14155.1|14150|14152.7|14148.1|257
1589298300000|2020-05-12 15:45:00|14154.4|14148.4|14153.7|14150.7|14157.1|14152.6|14153.6|14148.1|273
1589298600000|2020-05-12 15:50:00|14153.6|14150.6|14155.7|14152.7|14157.2|14152.9|14153.1|14148.4|203
1589298900000|2020-05-12 15:55:00|14155.8|14152.8|14160.9|14154.9|14161.4|14155.4|14155.4|14151.1|315
1589299200000|2020-05-12 16:00:00|14160.8|14154.8|14161.8|14155.8|14162.2|14156.2|14160.4|14154.4|354
1589299500000|2020-05-12 16:05:00|14161.7|14155.7|14164.4|14158.4|14165.3|14159.3|14160.9|14154.9|357
1589299800000|2020-05-12 16:10:00|14164.3|14158.3|14166|14160|14167.4|14161.4|14164|14158|469
1589300100000|2020-05-12 16:15:00|14165.9|14159.9|14167.7|14161.7|14169.5|14163.5|14164.1|14159.4|400
1589300400000|2020-05-12 16:20:00|14167.8|14161.8|14168.8|14162.8|14172.1|14166.1|14166.3|14160.3|431
1589300700000|2020-05-12 16:25:00|14168.9|14162.9|14168.7|14162.7|14169|14163|14167.4|14161.4|352
1589301000000|2020-05-12 16:30:00|14168.8|14162.8|14168.7|14162.7|14169.4|14163.4|14168.1|14162.1|356
1589301300000|2020-05-12 16:35:00|14168.8|14162.8|14171.4|14165.4|14174|14168.1|14168.6|14162.6|388
1589301600000|2020-05-12 16:40:00|14171.5|14165.5|14171|14165|14172.2|14167.2|14170.2|14164.9|264
1589301900000|2020-05-12 16:45:00|14170.9|14164.9|14167.9|14161.9|14171|14165|14166.9|14160.9|288
1589302200000|2020-05-12 16:50:00|14168|14162|14168.3|14162.3|14170.6|14164.6|14167.8|14161.8|385
1589302500000|2020-05-12 16:55:00|14168.4|14162.4|14167.5|14161.5|14168.6|14162.6|14166.3|14160.3|310
1589302800000|2020-05-12 17:00:00|14167.6|14161.6|14168.5|14162.5|14168.6|14162.6|14166.8|14160.8|398
1589303100000|2020-05-12 17:05:00|14168.3|14162.3|14163.9|14160.9|14168.3|14162.3|14163.8|14158|278
1589303400000|2020-05-12 17:10:00|14164|14161|14166.6|14160.6|14166.8|14161.5|14163.3|14158.5|199
1589303700000|2020-05-12 17:15:00|14166.8|14160.8|14170.3|14164.3|14170.5|14164.5|14166.2|14160.2|361
1589304000000|2020-05-12 17:20:00|14170.4|14164.4|14178.9|14172.9|14179.1|14174.4|14168.8|14164.3|401
1589304300000|2020-05-12 17:25:00|14178.8|14172.8|14177.6|14171.6|14179.7|14174.7|14174.4|14169.4|402
1589304600000|2020-05-12 17:30:00|14177.5|14171.5|14175.6|14169.6|14178.5|14173.5|14173.6|14168.7|297
1589304900000|2020-05-12 17:35:00|14175.7|14169.7|14173.9|14167.9|14175.7|14171.3|14169.9|14165.3|260
1589305200000|2020-05-12 17:40:00|14174|14168|14174.8|14168.8|14175.4|14169.4|14172.9|14166.9|540
1589305500000|2020-05-12 17:45:00|14174.9|14168.9|14172.9|14166.9|14174.9|14168.9|14171.2|14166.1|329
1589305800000|2020-05-12 17:50:00|14173|14167|14172.8|14166.8|14173.3|14168.5|14170.5|14165.6|272
1589306100000|2020-05-12 17:55:00|14172.9|14166.9|14173.1|14167.1|14173.3|14168.8|14171.1|14166.6|139
1589306400000|2020-05-12 18:00:00|14173|14167|14172.9|14166.9|14173.5|14168.9|14170.9|14166.6|217
1589306700000|2020-05-12 18:05:00|14172.8|14166.8|14172.8|14166.8|14173.5|14169|14170.9|14166.5|257
1589307000000|2020-05-12 18:10:00|14172.7|14166.7|14171.9|14168.9|14173.4|14169|14170.9|14166.6|232
1589307300000|2020-05-12 18:15:00|14172|14169|14173|14167|14173.5|14169.1|14170.8|14166.4|224
1589307600000|2020-05-12 18:20:00|14173.1|14167.1|14173.3|14167.3|14173.7|14168.9|14171|14166.5|175
1589307900000|2020-05-12 18:25:00|14173.4|14167.4|14172.9|14166.9|14173.8|14169.3|14171.2|14166.7|213
1589308200000|2020-05-12 18:30:00|14173|14167|14173|14167|14173.5|14168.9|14171.2|14166.7|223
1589308500000|2020-05-12 18:35:00|14173.1|14167.1|14171.9|14165.9|14173.2|14168.6|14169.4|14163.4|241
1589308800000|2020-05-12 18:40:00|14172|14166|14174|14168|14176.1|14170.9|14170.6|14164.6|376
1589309100000|2020-05-12 18:45:00|14173.9|14167.9|14172.9|14166.9|14174.8|14168.8|14172.5|14166.5|327
1589309400000|2020-05-12 18:50:00|14173|14167|14174.4|14168.4|14175.1|14169.1|14172.8|14166.8|334
1589309700000|2020-05-12 18:55:00|14174.6|14168.6|14173.8|14167.8|14175.1|14169.1|14170.9|14166.1|254
1589310000000|2020-05-12 19:00:00|14173.9|14167.9|14174|14168|14174.9|14168.9|14173.6|14167.6|382
1589310300000|2020-05-12 19:05:00|14174.3|14168.3|14172.9|14166.9|14174.3|14168.7|14171.2|14166.7|366
1589310600000|2020-05-12 19:10:00|14172.8|14166.8|14174.8|14168.8|14175|14169|14170.9|14166.1|290
1589310900000|2020-05-12 19:15:00|14174.7|14168.7|14177.5|14171.5|14177.8|14171.8|14174.5|14168.5|348
1589311200000|2020-05-12 19:20:00|14177.6|14171.6|14177.8|14171.8|14178.6|14172.6|14177.1|14171.1|337
1589311500000|2020-05-12 19:25:00|14177.9|14171.9|14178|14172|14178.1|14172.1|14176.2|14170.2|295
1589311800000|2020-05-12 19:30:00|14177.8|14171.8|14178|14172|14178.5|14172.5|14176.9|14170.9|369
1589312100000|2020-05-12 19:35:00|14178.1|14172.1|14178.7|14172.7|14179.6|14174.9|14177.1|14171.7|236
1589312400000|2020-05-12 19:40:00|14178.8|14172.8|14181.2|14175.2|14181.7|14177.2|14178.5|14172.7|327
1589312700000|2020-05-12 19:45:00|14181.3|14175.3|14181.2|14175.2|14181.4|14176.8|14179.2|14174.5|340
1589313000000|2020-05-12 19:50:00|14181.5|14175.5|14183.9|14177.9|14185|14180.1|14180|14175.4|270
1589313300000|2020-05-12 19:55:00|14183.8|14177.8|14183.1|14177.1|14184|14179.2|14182.2|14176.4|251
1589313600000|2020-05-12 20:00:00|14183|14177|14183.5|14177.5|14183.5|14178.4|14180.6|14175.9|152
1589313900000|2020-05-12 20:05:00|14183.1|14177.1|14183.7|14177.7|14184.3|14179.4|14181.8|14177|135
1589314200000|2020-05-12 20:10:00|14183.8|14177.8|14183.8|14177.8|14184.4|14179.6|14181.8|14177.1|98
1589314500000|2020-05-12 20:15:00|14183.9|14177.9|14182|14179|14184.1|14179.2|14181.5|14177.4|99
1589314800000|2020-05-12 20:20:00|14181.9|14178.9|14183.6|14177.6|14184.3|14179.4|14181.9|14177|128
1589315100000|2020-05-12 20:25:00|14184.1|14178.1|14183.8|14177.8|14184.4|14179.7|14182.5|14177.4|132
1589315400000|2020-05-12 20:30:00|14183.7|14177.7|14185.2|14179.2|14185.5|14181.2|14182.2|14177.4|155
1589315700000|2020-05-12 20:35:00|14185.5|14179.5|14186.3|14180.3|14187.5|14182.5|14183.3|14178.6|142
1589316000000|2020-05-12 20:40:00|14185.9|14179.9|14186.3|14180.3|14187.4|14181.6|14184.6|14179.4|138
1589316300000|2020-05-12 20:45:00|14186.2|14180.2|14186.6|14180.6|14186.7|14181.3|14184.3|14179.2|124
1589316600000|2020-05-12 20:50:00|14186.9|14180.9|14185.6|14179.6|14186.9|14180.9|14185.3|14179.3|137
1589316900000|2020-05-12 20:55:00|14185.9|14179.9|14183.4|14177.4|14187|14180.8|14183.4|14177.1|159
1589317200000|2020-05-12 21:00:00|14182.6|14176.4|14186.2|14172.6|14186.3|14176.4|14182.6|14170.1|46
1589317500000|2020-05-12 21:05:00|14184.5|14171.5|14185.8|14171.5|14194.4|14177.4|14182.4|14170.1|72
1589317800000|2020-05-12 21:10:00|14183.1|14173.1|14185.2|14172.3|14186.2|14176.1|14180.5|14169.9|120
1589318100000|2020-05-12 21:15:00|14185.1|14171.9|14185.6|14171.8|14187|14176.1|14183.3|14169.7|114
1589318400000|2020-05-12 21:20:00|14185.4|14171.6|14185.8|14171.8|14186.8|14173.6|14184.2|14170.1|128
1589318700000|2020-05-12 21:25:00|14186.4|14172.9|14185.5|14171.8|14187|14173.9|14184.6|14169.4|88
1589319000000|2020-05-12 21:30:00|14185.9|14171.4|14184.9|14170.4|14187.1|14175.5|14183|14170.1|177
1589319300000|2020-05-12 21:35:00|14184.5|14172|14186.9|14169.9|14188.9|14175.5|14182.6|14169.9|119
1589319600000|2020-05-12 21:40:00|14186.5|14169.8|14185.6|14174|14188.2|14176.6|14183.8|14169.8|181
1589319900000|2020-05-12 21:45:00|14185.4|14175.2|14184.4|14174.5|14186.5|14177|14183.6|14172.4|169
1589320200000|2020-05-12 21:50:00|14184.5|14174.2|14185.6|14174.6|14186.6|14177.3|14183.8|14173.3|143
1589320500000|2020-05-12 21:55:00|14184.1|14175.7|14184.4|14175.4|14185.9|14177.5|14183.1|14173.2|119
1589320800000|2020-05-12 22:00:00|14184.5|14173.8|14186|14178.5|14186.5|14179.5|14184.5|14173.8|291
1589321100000|2020-05-12 22:05:00|14185.9|14178.6|14185.7|14179|14186.5|14180.1|14184.4|14177.6|262
1589321400000|2020-05-12 22:10:00|14185.8|14179.6|14186.1|14178.6|14186.6|14180|14184.7|14177|328
1589321700000|2020-05-12 22:15:00|14186|14178.5|14185.6|14179.6|14186.7|14180|14184.9|14177.5|115
1589322000000|2020-05-12 22:20:00|14185.3|14179.3|14185.4|14179.4|14185.9|14179.9|14184.3|14177.8|85
1589322300000|2020-05-12 22:25:00|14185|14179|14186|14180|14187.1|14180.7|14184.7|14176.6|132
1589322600000|2020-05-12 22:30:00|14186.3|14180.3|14186.3|14180.3|14187.2|14181.2|14185.5|14179.5|149
1589322900000|2020-05-12 22:35:00|14186.4|14180.4|14187.2|14181.2|14187.8|14181.8|14185.2|14178.9|109
1589323200000|2020-05-12 22:40:00|14187.5|14181.5|14187.1|14181.1|14187.8|14181.8|14186.5|14180.5|98
1589323500000|2020-05-12 22:45:00|14187|14181|14187.5|14181.5|14187.9|14181.9|14186.9|14180.9|90
1589323800000|2020-05-12 22:50:00|14187.6|14181.6|14187.6|14181.6|14187.9|14182.9|14185.9|14181.1|96
1589324100000|2020-05-12 22:55:00|14187.5|14181.5|14187.5|14181.5|14188|14182|14187|14181|89
1589324400000|2020-05-12 23:00:00|14187.2|14181.2|14187.5|14181.5|14187.9|14182.7|14185.6|14180.1|99
1589324700000|2020-05-12 23:05:00|14187.3|14181.3|14190.6|14184.6|14190.7|14184.7|14185.5|14181.1|110
1589325000000|2020-05-12 23:10:00|14190.4|14184.4|14188.5|14182.5|14191.3|14185.3|14188|14182|189
1589325300000|2020-05-12 23:15:00|14188.4|14182.4|14188.7|14182.7|14188.9|14184.2|14186.6|14182.1|122
1589325600000|2020-05-12 23:20:00|14188.6|14182.6|14188.7|14182.7|14189|14184.5|14186.9|14182.4|87
1589325900000|2020-05-12 23:25:00|14188.8|14182.8|14187|14184|14188.8|14184.2|14186.7|14182.1|112
1589326200000|2020-05-12 23:30:00|14187.2|14184.2|14186.9|14183.9|14188.7|14184.2|14186.4|14182.1|130
1589326500000|2020-05-12 23:35:00|14186.8|14183.8|14187.4|14184.4|14189.2|14184.9|14186.6|14182.6|158
1589326800000|2020-05-12 23:40:00|14187.3|14184.3|14187.3|14184.3|14189.2|14184.5|14186.4|14182.5|149
1589327100000|2020-05-12 23:45:00|14187.2|14184.2|14186.5|14183.5|14187.5|14184.5|14186.1|14183.1|109
1589327400000|2020-05-12 23:50:00|14186.3|14183.3|14186|14183|14186.8|14183.6|14184.5|14180.6|139
1589327700000|2020-05-12 23:55:00|14186.2|14183.2|14193|14190|14194.7|14190.1|14186.2|14183.2|211
1589328000000|2020-05-13 00:00:00|14193.2|14190.2|14190|14187|14195.2|14190.2|14189.8|14186|291
1589328300000|2020-05-13 00:05:00|14189.6|14186.6|14190.2|14184.2|14191.8|14186.6|14186.5|14181.1|297
1589328600000|2020-05-13 00:10:00|14190.1|14184.1|14192|14186|14193.1|14187.8|14187.9|14183.5|298
1589328900000|2020-05-13 00:15:00|14191.9|14185.9|14189.1|14183.1|14195.6|14190|14187.7|14182.9|284
1589329200000|2020-05-13 00:20:00|14187.6|14184.6|14187.3|14181.3|14188.8|14184.6|14180.7|14176.1|375
1589329500000|2020-05-13 00:25:00|14187.6|14181.6|14181.6|14175.6|14189.9|14185.6|14179.7|14174.9|314
1589329800000|2020-05-13 00:30:00|14181.5|14175.5|14180.3|14174.3|14183.3|14177.8|14177.1|14172.1|347
1589330100000|2020-05-13 00:35:00|14180.4|14174.4|14180.3|14174.3|14184.1|14178.1|14177.7|14173.2|317
1589330400000|2020-05-13 00:40:00|14180.4|14174.4|14172.4|14169.4|14180.4|14175.6|14171.9|14167.7|278
1589330700000|2020-05-13 00:45:00|14172.5|14169.5|14171.7|14168.7|14174.9|14170.3|14169.7|14165.2|261
1589331000000|2020-05-13 00:50:00|14171.6|14168.6|14176.2|14170.2|14177.8|14173.4|14170.9|14166.6|342
1589331300000|2020-05-13 00:55:00|14174.7|14171.7|14171.8|14168.8|14177.4|14172.1|14170.7|14166.4|358
1589331600000|2020-05-13 01:00:00|14171.9|14168.9|14170.2|14164.2|14174.7|14170.3|14167.1|14162.9|411
1589331900000|2020-05-13 01:05:00|14170.1|14164.1|14172.2|14166.2|14174|14169.4|14168.8|14163.8|370
1589332200000|2020-05-13 01:10:00|14172.3|14166.3|14174.9|14168.9|14177.6|14172.5|14170.7|14166.1|213
1589332500000|2020-05-13 01:15:00|14175|14169|14179.4|14173.4|14179.4|14175|14173.1|14168.9|336
1589332800000|2020-05-13 01:20:00|14179.5|14173.5|14177.6|14174.6|14180.2|14175.6|14175.7|14171.7|220
1589333100000|2020-05-13 01:25:00|14177.7|14174.7|14178.3|14172.3|14179.4|14174.9|14172.9|14167.7|371
1589333400000|2020-05-13 01:30:00|14178.4|14172.4|14175.6|14169.6|14179.3|14175.3|14174.1|14169.5|326
1589333700000|2020-05-13 01:35:00|14175.8|14169.8|14177.1|14171.1|14179.3|14174.8|14175.4|14169.8|241
1589334000000|2020-05-13 01:40:00|14177.2|14171.2|14181.7|14175.7|14182|14176.8|14175.6|14171.1|358
1589334300000|2020-05-13 01:45:00|14181.6|14175.6|14180|14177|14182.3|14177.8|14177.5|14173.2|302
1589334600000|2020-05-13 01:50:00|14180.2|14177.2|14175.9|14172.9|14180.8|14177.5|14174.4|14170.4|349
1589334900000|2020-05-13 01:55:00|14175.7|14172.7|14174.7|14168.7|14177|14172.8|14172.6|14168.1|176
1589335200000|2020-05-13 02:00:00|14174.9|14168.9|14183.6|14177.6|14185|14179|14171.6|14166.6|555
1589335500000|2020-05-13 02:05:00|14183.7|14177.7|14179.6|14173.6|14185.2|14179.2|14178.8|14172.8|551
1589335800000|2020-05-13 02:10:00|14179.5|14173.5|14177.2|14171.2|14179.5|14175.1|14175|14170|333
1589336100000|2020-05-13 02:15:00|14177.3|14171.3|14171.3|14168.3|14177.5|14171.5|14171.3|14167.1|307
1589336400000|2020-05-13 02:20:00|14171.4|14168.4|14173.1|14167.1|14174.8|14170.1|14170.9|14167.1|254
1589336700000|2020-05-13 02:25:00|14171.6|14168.6|14172.8|14169.8|14174.1|14170|14170|14165.5|236
1589337000000|2020-05-13 02:30:00|14172.9|14169.9|14174.4|14168.4|14176.3|14171.8|14172.2|14167.6|320
1589337300000|2020-05-13 02:35:00|14174.3|14168.3|14172.3|14166.3|14177|14171.9|14171.4|14165.4|331
1589337600000|2020-05-13 02:40:00|14172.2|14166.2|14175.8|14169.8|14176.4|14170.4|14169.7|14165.1|350
1589337900000|2020-05-13 02:45:00|14174.2|14171.2|14171.8|14165.8|14179.1|14174.2|14170.8|14165.5|321
1589338200000|2020-05-13 02:50:00|14171.7|14165.7|14169.8|14166.8|14171.7|14167|14168.4|14163.6|194
1589338500000|2020-05-13 02:55:00|14169.7|14166.7|14169.7|14166.7|14171.3|14166.9|14168.9|14164.4|201
1589338800000|2020-05-13 03:00:00|14169.8|14166.8|14172.9|14166.9|14174.5|14170|14169.8|14164.3|301
1589339100000|2020-05-13 03:05:00|14173|14167|14174.2|14168.2|14174.3|14168.6|14170.9|14166.3|207
1589339400000|2020-05-13 03:10:00|14174.1|14168.1|14177.6|14171.6|14177.7|14173|14172.1|14166.8|336
1589339700000|2020-05-13 03:15:00|14176.1|14173.1|14175.3|14172.3|14177.5|14173.3|14174.4|14169.8|226
1589340000000|2020-05-13 03:20:00|14175.4|14172.4|14176.9|14173.9|14177.5|14174|14174.5|14170.1|206
1589340300000|2020-05-13 03:25:00|14176.8|14173.8|14176.8|14173.8|14178.5|14174|14175|14170.3|254
1589340600000|2020-05-13 03:30:00|14176.9|14173.9|14176.6|14173.6|14178.1|14174|14175.6|14171.4|180
1589340900000|2020-05-13 03:35:00|14176.5|14173.5|14178.1|14172.1|14178.4|14174|14175.4|14170.7|192
1589341200000|2020-05-13 03:40:00|14177.9|14171.9|14174.9|14168.9|14178.4|14174|14173.7|14168.5|259
1589341500000|2020-05-13 03:45:00|14174.8|14168.8|14174.7|14171.7|14176.4|14171.9|14173.7|14167.7|223
1589341800000|2020-05-13 03:50:00|14176.2|14170.2|14174.9|14171.9|14176.4|14172.1|14173.6|14169.4|138
1589342100000|2020-05-13 03:55:00|14174.8|14171.8|14176.5|14173.5|14178.3|14173.8|14174.8|14171|201
1589342400000|2020-05-13 04:00:00|14176.6|14173.6|14182|14176|14182.3|14177.8|14176.4|14172.3|191
1589342700000|2020-05-13 04:05:00|14181.9|14175.9|14180.8|14177.8|14182.2|14178.1|14179|14175.9|175
1589343000000|2020-05-13 04:10:00|14180.7|14177.7|14182|14179|14183.6|14179|14180|14176.6|234
1589343300000|2020-05-13 04:15:00|14183.4|14177.4|14182.9|14179.9|14184.6|14180.3|14181.3|14176.7|202
1589343600000|2020-05-13 04:20:00|14182.8|14179.8|14184.1|14181.1|14184.8|14181.8|14182.8|14179.8|171
1589343900000|2020-05-13 04:25:00|14184.2|14181.2|14184.7|14181.7|14184.7|14181.7|14183.8|14180.8|113
1589344200000|2020-05-13 04:30:00|14184.8|14181.8|14185.3|14182.3|14186.6|14182.4|14183.6|14180.1|174
1589344500000|2020-05-13 04:35:00|14185.1|14182.1|14184.6|14181.6|14186.2|14183.2|14184|14181|130
1589344800000|2020-05-13 04:40:00|14184.4|14181.4|14182.6|14179.6|14187|14182.6|14181.4|14176.5|233
1589345100000|2020-05-13 04:45:00|14182.7|14179.7|14184.5|14178.5|14186.8|14182.6|14182.7|14178.3|275
1589345400000|2020-05-13 04:50:00|14184.6|14178.6|14182.9|14179.9|14185|14180.1|14181.7|14178.1|211
1589345700000|2020-05-13 04:55:00|14182.8|14179.8|14182.1|14179.1|14183|14180|14180|14174.8|226
1589346000000|2020-05-13 05:00:00|14183|14180|14185.7|14182.7|14186.2|14182.7|14183|14178.8|220
1589346300000|2020-05-13 05:05:00|14185.6|14182.6|14182.7|14179.7|14186.5|14182.8|14182.2|14177|221
1589346600000|2020-05-13 05:10:00|14182.6|14179.6|14185.3|14179.3|14186|14182|14182.4|14177.8|202
1589346900000|2020-05-13 05:15:00|14185.5|14179.5|14184.2|14178.2|14186.9|14182.5|14183.5|14177.5|287
1589347200000|2020-05-13 05:20:00|14184.1|14178.1|14182.8|14176.8|14185.7|14179.7|14181.3|14176.8|236
1589347500000|2020-05-13 05:25:00|14182.5|14176.5|14185|14179|14185.1|14179.1|14180|14175.5|231
1589347800000|2020-05-13 05:30:00|14185.1|14179.1|14181|14178|14185.5|14179.5|14179.2|14174.5|269
1589348100000|2020-05-13 05:35:00|14180.9|14177.9|14178.3|14175.3|14183|14178.4|14177.6|14174.5|226
1589348400000|2020-05-13 05:40:00|14178.4|14175.4|14180.3|14174.3|14181.1|14176.4|14177.3|14174|226
1589348700000|2020-05-13 05:45:00|14180.4|14174.4|14180.9|14177.9|14181.4|14178.1|14178.6|14173.9|237
1589349000000|2020-05-13 05:50:00|14181|14178|14183.2|14177.2|14183.3|14179.1|14180|14176.7|204
1589349300000|2020-05-13 05:55:00|14183.4|14177.4|14183.4|14177.4|14186|14180|14182.1|14176.1|323
1589349600000|2020-05-13 06:00:00|14183.5|14177.5|14182.6|14176.6|14185.9|14180|14182.2|14176.2|270
1589349900000|2020-05-13 06:05:00|14182.5|14176.5|14181.2|14175.2|14183.7|14179.9|14180.2|14174.9|231
1589350200000|2020-05-13 06:10:00|14181.1|14175.1|14175.3|14169.3|14183.5|14178.5|14172.8|14166.8|277
1589350500000|2020-05-13 06:15:00|14173.8|14170.8|14175.6|14172.6|14179.7|14175.2|14173.7|14169.8|247
1589350800000|2020-05-13 06:20:00|14175.5|14172.5|14172.7|14169.7|14178|14173.4|14172.4|14169.4|240
1589351100000|2020-05-13 06:25:00|14172.8|14169.8|14171|14168|14175.3|14169.9|14170.6|14165.9|289
1589351400000|2020-05-13 06:30:00|14170.9|14167.9|14171.8|14168.8|14173.8|14169.3|14167.3|14164.1|301
1589351700000|2020-05-13 06:35:00|14171.7|14168.7|14167.2|14164.2|14173.9|14169.9|14166.7|14163.7|180
1589352000000|2020-05-13 06:40:00|14167.1|14164.1|14170.6|14167.6|14171.1|14168.1|14166.7|14163.7|200
1589352300000|2020-05-13 06:45:00|14170.7|14167.7|14173.8|14170.8|14175.3|14170.9|14168.8|14165.8|187
1589352600000|2020-05-13 06:50:00|14173.7|14170.7|14172.9|14169.9|14176.1|14171.9|14171.5|14167.2|210
1589352900000|2020-05-13 06:55:00|14173|14170|14170.7|14167.7|14174.2|14171.2|14170.6|14167.6|216
1589353200000|2020-05-13 07:00:00|14170.8|14167.8|14175.2|14169.2|14175.4|14171.1|14169.4|14165.8|278
1589353500000|2020-05-13 07:05:00|14174.8|14168.8|14173.9|14167.9|14175.2|14170.6|14170.3|14165.7|226
1589353800000|2020-05-13 07:10:00|14173.8|14167.8|14170.6|14167.6|14175.8|14171.2|14170.6|14166.5|218
1589354100000|2020-05-13 07:15:00|14170.4|14167.4|14171.5|14168.5|14176.1|14171.1|14167.9|14164.4|252
1589354400000|2020-05-13 07:20:00|14171.4|14168.4|14168.2|14165.2|14172.7|14169.2|14167.9|14164.9|229
1589354700000|2020-05-13 07:25:00|14168.3|14165.3|14175|14169|14175.5|14171|14167.5|14163.7|291
1589355000000|2020-05-13 07:30:00|14174.9|14168.9|14177.4|14171.4|14177.9|14174.2|14173|14167|332
1589355300000|2020-05-13 07:35:00|14177.5|14171.5|14180.8|14174.8|14182.8|14178.3|14175.8|14171|260
1589355600000|2020-05-13 07:40:00|14180.9|14174.9|14175.7|14172.7|14181.1|14176.8|14175.6|14172.6|252
1589355900000|2020-05-13 07:45:00|14175.8|14172.8|14178.9|14172.9|14181.3|14176.6|14175.5|14171.9|282
1589356200000|2020-05-13 07:50:00|14178.8|14172.8|14175.1|14169.1|14179.5|14173.5|14173|14167|347
1589356500000|2020-05-13 07:55:00|14175.2|14169.2|14176.9|14173.9|14179.6|14175.1|14174.6|14169|316
1589356800000|2020-05-13 08:00:00|14176.8|14173.8|14179.4|14173.4|14180.8|14177|14176.1|14172.5|311
1589357100000|2020-05-13 08:05:00|14179.3|14173.3|14177.8|14174.8|14179.3|14175.3|14175.2|14171.9|287
1589357400000|2020-05-13 08:10:00|14177.7|14174.7|14178.2|14175.2|14179.8|14175.8|14176.1|14172.8|281
1589357700000|2020-05-13 08:15:00|14177.7|14174.7|14179.7|14173.7|14183.3|14178.5|14177|14173|252
1589358000000|2020-05-13 08:20:00|14179.6|14173.6|14176.7|14170.7|14179.8|14173.8|14173.4|14167.7|330
1589358300000|2020-05-13 08:25:00|14176.6|14170.6|14173.2|14170.2|14177|14172.4|14172.9|14169.3|251
1589358600000|2020-05-13 08:30:00|14173.1|14170.1|14171.2|14168.2|14174|14171|14170.9|14167.9|241
1589358900000|2020-05-13 08:35:00|14171.1|14168.1|14170.4|14167.4|14173.2|14168.8|14170|14166.8|201
1589359200000|2020-05-13 08:40:00|14170.3|14167.3|14172.1|14169.1|14173.4|14169.4|14168|14165|259
1589359500000|2020-05-13 08:45:00|14172.2|14169.2|14174.7|14171.7|14175.2|14172|14172|14169|244
1589359800000|2020-05-13 08:50:00|14174.6|14171.6|14178.1|14175.1|14179.6|14175.2|14174.5|14171.5|146
1589360100000|2020-05-13 08:55:00|14178|14175|14178.2|14175.2|14179.9|14175.6|14176.2|14172.1|194
1589360400000|2020-05-13 09:00:00|14178.1|14175.1|14180.6|14177.6|14180.6|14177.6|14177|14174|228
1589360700000|2020-05-13 09:05:00|14180.7|14177.7|14176.2|14173.2|14183|14177.9|14176.1|14171.7|210
1589361000000|2020-05-13 09:10:00|14176.3|14173.3|14179|14173|14179.4|14175.8|14173|14169.2|257
1589361300000|2020-05-13 09:15:00|14178.9|14172.9|14175.7|14172.7|14179.5|14174.5|14172.6|14169.4|256
1589361600000|2020-05-13 09:20:00|14175.6|14172.6|14174.1|14171.1|14176.2|14173.2|14173.1|14170.1|182
1589361900000|2020-05-13 09:25:00|14174|14171|14173.6|14170.6|14177|14172.4|14171|14165|288
1589362200000|2020-05-13 09:30:00|14173.7|14170.7|14173.8|14170.8|14177.1|14172.7|14173.6|14168.3|287
1589362500000|2020-05-13 09:35:00|14173.7|14170.7|14174.3|14168.3|14176.3|14171.6|14169.9|14164.7|269
1589362800000|2020-05-13 09:40:00|14174.4|14168.4|14174.9|14168.9|14177.1|14172.6|14173.9|14168.1|296
1589363100000|2020-05-13 09:45:00|14175.1|14169.1|14172.8|14166.8|14177.1|14171.1|14172.8|14166.8|245
1589363400000|2020-05-13 09:50:00|14172.9|14166.9|14169.3|14166.3|14172.9|14168.3|14168.6|14164.7|222
1589363700000|2020-05-13 09:55:00|14168.9|14165.9|14170.5|14167.5|14171.6|14168.1|14168.4|14163.8|242
1589364000000|2020-05-13 10:00:00|14170.6|14167.6|14167.4|14164.4|14172.1|14167.9|14167|14164|156
1589364300000|2020-05-13 10:05:00|14167.3|14164.3|14167.8|14164.8|14168.2|14165.2|14167.3|14164.3|163
1589364600000|2020-05-13 10:10:00|14167.7|14164.7|14164.4|14161.4|14169.2|14165.1|14164.4|14160.5|224
1589364900000|2020-05-13 10:15:00|14164.3|14161.3|14169.3|14163.3|14169.3|14164.9|14164.3|14160.1|159
1589365200000|2020-05-13 10:20:00|14168.9|14162.9|14163.9|14160.9|14169|14163.9|14162.7|14159.7|182
1589365500000|2020-05-13 10:25:00|14163.7|14160.7|14166.9|14163.9|14167.6|14163.9|14163.4|14159.3|222
1589365800000|2020-05-13 10:30:00|14166.8|14163.8|14166.5|14163.5|14171.6|14167.1|14165.4|14160.3|214
1589366100000|2020-05-13 10:35:00|14166.6|14163.6|14167.4|14164.4|14167.8|14164.8|14166.2|14163.2|203
1589366400000|2020-05-13 10:40:00|14167.3|14164.3|14164.9|14161.9|14167.7|14164.7|14163.2|14159.1|218
1589366700000|2020-05-13 10:45:00|14164.7|14161.7|14165.1|14162.1|14166.8|14163|14164.4|14160.5|161
1589367000000|2020-05-13 10:50:00|14165|14162|14167.4|14164.4|14168.9|14164.4|14164.3|14161.3|198
1589367300000|2020-05-13 10:55:00|14167.3|14164.3|14158.7|14155.7|14167.3|14164.3|14158.6|14154|213
1589367600000|2020-05-13 11:00:00|14158.6|14155.6|14161.7|14158.7|14163.3|14159|14158.6|14154.8|167
1589367900000|2020-05-13 11:05:00|14161.3|14158.3|14158.7|14155.7|14161.4|14158.4|14158.5|14154.2|169
1589368200000|2020-05-13 11:10:00|14158.8|14155.8|14157.9|14154.9|14162.2|14157.7|14157.5|14152.5|215
1589368500000|2020-05-13 11:15:00|14157.8|14154.8|14157.2|14151.2|14160.2|14155|14156|14151.2|252
1589368800000|2020-05-13 11:20:00|14157.4|14151.4|14157.5|14151.5|14158.1|14152.1|14153.4|14148.9|251
1589369100000|2020-05-13 11:25:00|14157.4|14151.4|14154.1|14148.1|14158|14152|14150.8|14144.9|281
1589369400000|2020-05-13 11:30:00|14154.3|14148.3|14152.2|14149.2|14154.4|14149.6|14151.2|14146.7|188
1589369700000|2020-05-13 11:35:00|14152.3|14149.3|14152|14149|14153.7|14149.7|14148|14143.1|256
1589370000000|2020-05-13 11:40:00|14152.1|14149.1|14150.7|14144.7|14152.4|14149.4|14150.5|14144.6|197
1589370300000|2020-05-13 11:45:00|14150.8|14144.8|14148.3|14142.3|14150.8|14144.8|14145.3|14140.2|240
1589370600000|2020-05-13 11:50:00|14148.4|14142.4|14146.8|14143.8|14148.8|14144|14146.6|14141.7|183
1589370900000|2020-05-13 11:55:00|14146.7|14143.7|14142|14139|14148.1|14143.8|14140.9|14134.9|348
1589371200000|2020-05-13 12:00:00|14144|14138|14144.6|14138.6|14144.6|14140|14141.1|14135.2|225
1589371500000|2020-05-13 12:05:00|14144.5|14138.5|14146.1|14143.1|14148.2|14143.5|14142.8|14136.8|330
1589371800000|2020-05-13 12:10:00|14146|14143|14145.6|14139.6|14146.5|14143.5|14142.9|14136.9|274
1589372100000|2020-05-13 12:15:00|14145.5|14139.5|14144.1|14138.1|14145.5|14140.8|14142.4|14137.7|225
1589372400000|2020-05-13 12:20:00|14144|14138|14146.2|14140.2|14146.3|14141.9|14143.7|14137.7|234
1589372700000|2020-05-13 12:25:00|14146.4|14140.4|14145.3|14139.3|14146.4|14141.9|14143.2|14138.7|306
1589373000000|2020-05-13 12:30:00|14145.4|14139.4|14146.2|14140.2|14146.6|14141.7|14140.9|14134.9|372
1589373300000|2020-05-13 12:35:00|14146.3|14140.3|14148.6|14142.6|14149.7|14143.7|14145.4|14139.6|363
1589373600000|2020-05-13 12:40:00|14148.5|14142.5|14149.6|14143.6|14149.8|14143.8|14146.2|14140.2|351
1589373900000|2020-05-13 12:45:00|14149.5|14143.5|14150.6|14147.6|14152.1|14147.6|14146.4|14140.4|364
1589374200000|2020-05-13 12:50:00|14150.5|14147.5|14149.4|14143.4|14151.9|14147.5|14147.1|14141.1|388
1589374500000|2020-05-13 12:55:00|14149.3|14143.3|14147.6|14141.6|14149.5|14143.5|14146|14141.3|237
1589374800000|2020-05-13 13:00:00|14147.7|14141.7|14148.3|14142.3|14149.9|14143.9|14140.7|14134.7|342
1589375100000|2020-05-13 13:05:00|14148.1|14142.1|14157.1|14151.1|14157.7|14151.7|14147.7|14141.7|586
1589375400000|2020-05-13 13:10:00|14157.2|14151.2|14147.9|14144.9|14157.5|14151.5|14146.2|14140.2|562
1589375700000|2020-05-13 13:15:00|14148.2|14145.2|14145.6|14139.6|14148.2|14145.2|14140.3|14135.5|515
1589376000000|2020-05-13 13:20:00|14145.5|14139.5|14166.5|14160.5|14168.2|14162.2|14145.4|14139.4|575
1589376300000|2020-05-13 13:25:00|14166.3|14160.3|14157.3|14151.3|14166.3|14160.3|14157.3|14151.3|494
1589376600000|2020-05-13 13:30:00|14157.4|14151.4|14167.8|14161.8|14168.4|14162.4|14157.3|14151.3|620
1589376900000|2020-05-13 13:35:00|14167.9|14161.9|14165.7|14159.7|14174.6|14168.6|14165.7|14159.7|518
1589377200000|2020-05-13 13:40:00|14165.8|14159.8|14174.4|14168.4|14175.5|14169.5|14164.1|14159.4|692
1589377500000|2020-05-13 13:45:00|14174.7|14168.7|14174|14168|14180|14174|14167.8|14163.2|501
1589377800000|2020-05-13 13:50:00|14174.2|14168.2|14172.3|14166.3|14175.7|14169.7|14170.9|14164.9|339
1589378100000|2020-05-13 13:55:00|14172.4|14166.4|14175.6|14169.6|14175.6|14169.6|14171.9|14165.9|342
1589378400000|2020-05-13 14:00:00|14175.7|14169.7|14174.4|14168.4|14176.3|14170.5|14171.9|14165.9|355
1589378700000|2020-05-13 14:05:00|14174.5|14168.5|14172.6|14166.6|14179.8|14173.8|14171.5|14165.5|526
1589379000000|2020-05-13 14:10:00|14172.9|14166.9|14181|14175|14181.1|14175.1|14171.3|14166.6|435
1589379300000|2020-05-13 14:15:00|14180.9|14174.9|14184.2|14178.2|14184.9|14179.8|14177.1|14173|430
1589379600000|2020-05-13 14:20:00|14184.1|14178.1|14184.5|14178.5|14184.8|14180.7|14180.8|14175.3|373
1589379900000|2020-05-13 14:25:00|14184.4|14178.4|14175.5|14169.5|14184.6|14178.6|14174.3|14168.3|518
1589380200000|2020-05-13 14:30:00|14175.3|14169.3|14173.9|14170.9|14178.2|14172.2|14170.6|14164.6|496
1589380500000|2020-05-13 14:35:00|14173.8|14170.8|14175.6|14169.6|14178.7|14174.2|14173.8|14168.6|431
1589380800000|2020-05-13 14:40:00|14175.4|14169.4|14178.5|14172.5|14179.7|14173.7|14173.2|14167.2|368
1589381100000|2020-05-13 14:45:00|14178.4|14172.4|14177.4|14171.4|14181.7|14175.7|14176.4|14170.4|352
1589381400000|2020-05-13 14:50:00|14177.5|14171.5|14179.5|14173.5|14184.8|14179.1|14175.4|14171|580
1589381700000|2020-05-13 14:55:00|14179.7|14173.7|14185.5|14182.5|14186.8|14182.6|14179.7|14173.7|433
1589382000000|2020-05-13 15:00:00|14185.3|14182.3|14181.2|14178.2|14187|14183|14180.8|14176.4|469
1589382300000|2020-05-13 15:05:00|14181.1|14178.1|14183.9|14177.9|14184.1|14179.7|14179.4|14174.7|384
1589382600000|2020-05-13 15:10:00|14183.8|14177.8|14182.8|14176.8|14184|14178.6|14179.4|14174.6|411
1589382900000|2020-05-13 15:15:00|14182.7|14176.7|14185.8|14182.8|14187.3|14182.9|14180.9|14175.9|357
1589383200000|2020-05-13 15:20:00|14185.7|14182.7|14192.4|14186.4|14192.5|14188|14185.7|14182.5|452
1589383500000|2020-05-13 15:25:00|14192.5|14186.5|14187|14184|14192.5|14188.5|14186.2|14182.5|315
1589383800000|2020-05-13 15:30:00|14187.1|14184.1|14187.7|14184.7|14191.6|14185.7|14187.1|14182.7|345
1589384100000|2020-05-13 15:35:00|14187.6|14184.6|14187.3|14184.3|14190.3|14186|14187.2|14182.8|306
1589384400000|2020-05-13 15:40:00|14187.4|14184.4|14190.9|14184.9|14191.3|14186.9|14187.3|14183.5|290
1589384700000|2020-05-13 15:45:00|14191|14185|14192.9|14186.9|14196.8|14190.8|14189.8|14185|315
1589385000000|2020-05-13 15:50:00|14192.8|14186.8|14192.7|14186.7|14193.1|14187.1|14189.1|14183.1|430
1589385300000|2020-05-13 15:55:00|14192.4|14186.4|14190|14184|14192.9|14188.1|14189.8|14183.8|470
1589385600000|2020-05-13 16:00:00|14189.9|14183.9|14191.4|14188.4|14193.3|14188.7|14186|14181.3|480
1589385900000|2020-05-13 16:05:00|14191.5|14188.5|14197|14191|14197|14192|14190.9|14186.6|537
1589386200000|2020-05-13 16:10:00|14196.8|14190.8|14198|14192|14198.2|14192.2|14193.1|14187.1|564
1589386500000|2020-05-13 16:15:00|14198.1|14192.1|14202.5|14196.5|14202.9|14196.9|14196.5|14190.5|543
1589386800000|2020-05-13 16:20:00|14202.4|14196.4|14198.5|14192.5|14202.6|14196.6|14195.6|14189.6|478
1589387100000|2020-05-13 16:25:00|14198.4|14192.4|14197.6|14191.6|14199.9|14193.9|14195.6|14189.6|456
1589387400000|2020-05-13 16:30:00|14197.5|14191.5|14197.5|14194.5|14199.3|14194.8|14197|14191.2|295
1589387700000|2020-05-13 16:35:00|14197.6|14194.6|14193|14190|14201.5|14196.5|14192.6|14188.6|483
1589388000000|2020-05-13 16:40:00|14192.9|14189.9|14202|14196|14204|14198.8|14192.9|14188.9|510
1589388300000|2020-05-13 16:45:00|14201.9|14195.9|14196.9|14190.9|14202.1|14196.1|14196.8|14190.8|455
1589388600000|2020-05-13 16:50:00|14197|14191|14199|14193|14200|14194|14196.8|14190.8|404
1589388900000|2020-05-13 16:55:00|14198.9|14192.9|14200.9|14194.9|14201.9|14197.3|14197.6|14192.4|386
1589389200000|2020-05-13 17:00:00|14200.7|14194.7|14204.1|14198.1|14204.1|14199.5|14200|14194.4|444
1589389500000|2020-05-13 17:05:00|14204.3|14198.3|14201.2|14195.2|14204.3|14199.8|14200.8|14195|240
1589389800000|2020-05-13 17:10:00|14201.3|14195.3|14198.5|14192.5|14201.7|14197.4|14197.6|14191.6|324
1589390100000|2020-05-13 17:15:00|14198.4|14192.4|14202.4|14196.4|14203.7|14197.7|14198.1|14192.1|405
1589390400000|2020-05-13 17:20:00|14202.3|14196.3|14202.6|14196.6|14205.5|14199.5|14200.2|14194.2|436
1589390700000|2020-05-13 17:25:00|14202.4|14196.4|14199.4|14193.4|14203.6|14197.6|14198.6|14192.6|332
1589391000000|2020-05-13 17:30:00|14199.3|14193.3|14199.1|14193.1|14200.5|14194.5|14198.9|14192.9|295
1589391300000|2020-05-13 17:35:00|14199.2|14193.2|14198.7|14192.7|14200.3|14194.3|14198.7|14192.7|373
1589391600000|2020-05-13 17:40:00|14198.9|14192.9|14198.7|14192.7|14200.4|14194.4|14198.1|14192.1|529
1589391900000|2020-05-13 17:45:00|14198.8|14192.8|14199.5|14193.5|14200.8|14194.8|14198.7|14192.7|271
1589392200000|2020-05-13 17:50:00|14199.4|14193.4|14198.5|14195.5|14200.2|14195.6|14198.1|14193|222
1589392500000|2020-05-13 17:55:00|14198.4|14195.4|14198.8|14195.8|14200.4|14196.1|14198|14193.4|276
1589392800000|2020-05-13 18:00:00|14198.7|14195.7|14200.7|14197.7|14202.2|14197.7|14198.7|14194.3|302
1589393100000|2020-05-13 18:05:00|14200.6|14197.6|14201.5|14195.5|14202.9|14198|14200.6|14195.1|309
1589393400000|2020-05-13 18:10:00|14201.6|14195.6|14201.6|14195.6|14202.4|14197.5|14199.9|14194.6|469
1589393700000|2020-05-13 18:15:00|14201.7|14195.7|14202|14196|14202.7|14196.7|14200.6|14194.6|335
1589394000000|2020-05-13 18:20:00|14201.9|14195.9|14201.2|14195.2|14202.6|14196.6|14200.4|14194.4|382
1589394300000|2020-05-13 18:25:00|14201.3|14195.3|14202.9|14196.9|14203|14198.3|14200.2|14194.8|312
1589394600000|2020-05-13 18:30:00|14202.8|14196.8|14201.7|14198.7|14203.2|14198.9|14200.8|14195.9|312
1589394900000|2020-05-13 18:35:00|14201.6|14198.6|14202.6|14196.6|14203.2|14198.8|14200.7|14195.8|341
1589395200000|2020-05-13 18:40:00|14202.5|14196.5|14203.8|14197.8|14204.4|14199.5|14201.2|14196.5|331
1589395500000|2020-05-13 18:45:00|14203.9|14197.9|14203.8|14197.8|14204.4|14200|14201.8|14197.1|265
1589395800000|2020-05-13 18:50:00|14203.7|14197.7|14202.4|14199.4|14204|14199.5|14201.7|14197.3|216
1589396100000|2020-05-13 18:55:00|14202.5|14199.5|14206.1|14200.1|14206.1|14201.7|14202.1|14197.3|306
1589396400000|2020-05-13 19:00:00|14206.2|14200.2|14204.5|14198.5|14206.5|14201.9|14202.9|14197.6|399
1589396700000|2020-05-13 19:05:00|14204.4|14198.4|14205.1|14199.1|14205.7|14200.7|14201.9|14195.9|431
1589397000000|2020-05-13 19:10:00|14205.4|14199.4|14206.4|14200.4|14206.8|14202|14203.5|14198.5|363
1589397300000|2020-05-13 19:15:00|14206.5|14200.5|14205.3|14199.3|14206.8|14202.1|14204.6|14199.2|373
1589397600000|2020-05-13 19:20:00|14205.4|14199.4|14206.9|14200.9|14206.9|14202.2|14204|14198.7|439
1589397900000|2020-05-13 19:25:00|14206.8|14200.8|14208.1|14202.1|14209.2|14203.9|14206.2|14200.2|372
1589398200000|2020-05-13 19:30:00|14208|14202|14203.3|14197.3|14208.5|14202.5|14202.3|14196.3|293
1589398500000|2020-05-13 19:35:00|14203.4|14197.4|14204.6|14198.6|14205.2|14199.2|14202.4|14196.4|492
1589398800000|2020-05-13 19:40:00|14204.5|14198.5|14202.8|14196.8|14205.5|14199.5|14202|14196|522
1589399100000|2020-05-13 19:45:00|14202.2|14196.2|14202.4|14196.4|14203.6|14197.6|14201.2|14195.2|608
1589399400000|2020-05-13 19:50:00|14202.6|14196.6|14201.9|14195.9|14202.8|14196.8|14200.8|14194.8|558
1589399700000|2020-05-13 19:55:00|14201.8|14195.8|14199.8|14193.8|14202|14196|14199|14193|437
1589400000000|2020-05-13 20:00:00|14199.7|14193.7|14200.1|14194.1|14201.2|14195.2|14198|14192|350
1589400300000|2020-05-13 20:05:00|14200|14194|14201.7|14195.7|14202.4|14196.4|14199.4|14193.4|317
1589400600000|2020-05-13 20:10:00|14201.8|14195.8|14201.6|14195.6|14202.9|14196.9|14199.7|14194.3|262
1589400900000|2020-05-13 20:15:00|14201.7|14195.7|14201.8|14195.8|14202.6|14197.1|14199.4|14194.7|242
1589401200000|2020-05-13 20:20:00|14201.6|14195.6|14201.9|14195.9|14202.9|14197.1|14199.5|14194.4|276
1589401500000|2020-05-13 20:25:00|14201.7|14195.7|14200.5|14194.5|14202.6|14196.6|14198.1|14192.1|357
1589401800000|2020-05-13 20:30:00|14200.6|14194.6|14199.7|14193.7|14200.8|14194.8|14197.6|14191.6|122
1589402100000|2020-05-13 20:35:00|14199.8|14193.8|14199.6|14193.6|14200.6|14194.6|14199.1|14193.1|90
1589402400000|2020-05-13 20:40:00|14199.9|14193.9|14199.8|14193.8|14200.4|14194.4|14199.2|14193.2|64
1589402700000|2020-05-13 20:45:00|14200|14194|14199.9|14193.9|14200.9|14194.9|14199.4|14193.4|101
1589403000000|2020-05-13 20:50:00|14200|14194|14200.7|14194.7|14200.8|14194.8|14199.1|14192.2|109
1589403300000|2020-05-13 20:55:00|14200.6|14193.9|14202.9|14196.9|14205.6|14196.9|14200.6|14192.6|257
1589403600000|2020-05-13 21:00:00|14203.5|14196.5|14202.3|14194.1|14205|14196.8|14196.8|14190.8|35
1589403900000|2020-05-13 21:05:00|14205.7|14194.3|14206.7|14194.3|14208.5|14198|14201.9|14192.8|82
1589404200000|2020-05-13 21:10:00|14206.2|14194.4|14204.7|14195.6|14208.3|14197.2|14202.9|14192.1|116
1589404500000|2020-05-13 21:15:00|14206|14194.2|14205.2|14195.3|14207.2|14198.4|14202.8|14193.1|255
1589404800000|2020-05-13 21:20:00|14205.4|14195|14206.4|14194|14207.8|14197.5|14203|14193.1|174
1589405100000|2020-05-13 21:25:00|14206.9|14193.6|14206.4|14194.7|14208|14196|14205.6|14190.5|124
1589405400000|2020-05-13 21:30:00|14207.3|14194.4|14202.5|14194.1|14207.3|14199.3|14202.3|14192.3|451
1589405700000|2020-05-13 21:35:00|14202.6|14194.4|14202.5|14194.1|14203.6|14196|14201.5|14192.8|115
1589406000000|2020-05-13 21:40:00|14202.6|14193.8|14202.5|14194.5|14203.9|14195.8|14201.8|14193.5|136
1589406300000|2020-05-13 21:45:00|14202.6|14194.8|14202.1|14194.8|14203.6|14195.4|14202.1|14192.4|146
1589406600000|2020-05-13 21:50:00|14202.8|14195.2|14203|14194.7|14203.4|14196.2|14202.1|14193.4|120
1589406900000|2020-05-13 21:55:00|14203.1|14194.6|14202.8|14194.6|14203.6|14195.1|14202.5|14193.4|116
1589407200000|2020-05-13 22:00:00|14203|14194.8|14203.1|14196.9|14204.5|14197.2|14201.5|14193.4|164
1589407500000|2020-05-13 22:05:00|14203.5|14195.7|14203.3|14197.3|14208|14201|14202.9|14195.7|127
1589407800000|2020-05-13 22:10:00|14203.5|14197.5|14207|14201|14207.9|14201.9|14202.8|14196.8|112
1589408100000|2020-05-13 22:15:00|14207.1|14201.1|14207.3|14201.3|14207.7|14201.7|14206.4|14200.4|75
1589408400000|2020-05-13 22:20:00|14207.7|14201.7|14207.2|14201.2|14208.1|14202.1|14206.6|14200.6|84
1589408700000|2020-05-13 22:25:00|14207.6|14201.6|14201.1|14195.1|14210.2|14204.2|14200.7|14195.1|174
1589409000000|2020-05-13 22:30:00|14201.2|14195.2|14201.1|14195.1|14202|14196|14200|14194|130
1589409300000|2020-05-13 22:35:00|14201.4|14195.4|14199.4|14193.4|14201.7|14195.7|14198.3|14192.3|112
1589409600000|2020-05-13 22:40:00|14199.3|14193.3|14201.3|14195.3|14201.7|14195.7|14198.6|14192.6|160
1589409900000|2020-05-13 22:45:00|14200.5|14194.5|14200.7|14194.7|14201.4|14195.4|14199.5|14193.3|133
1589410200000|2020-05-13 22:50:00|14200.8|14194.8|14200.4|14194.4|14201.1|14195.1|14199.9|14193.9|113
1589410500000|2020-05-13 22:55:00|14200.3|14194.3|14198.9|14192.9|14200.5|14194.5|14198.7|14192.7|153
1589410800000|2020-05-13 23:00:00|14198.8|14192.8|14199.7|14193.7|14200.1|14194.1|14198.5|14191.4|119
1589411100000|2020-05-13 23:05:00|14199.6|14193.6|14198.6|14192.6|14200.3|14194.3|14198.4|14192.4|147
1589411400000|2020-05-13 23:10:00|14198.5|14192.5|14199.6|14193.6|14199.8|14193.8|14198.3|14192.3|109
1589411700000|2020-05-13 23:15:00|14199.5|14193.5|14197.2|14191.2|14200.4|14194.4|14192.3|14185.9|209
1589412000000|2020-05-13 23:20:00|14197.1|14191.1|14199.9|14193.9|14200.4|14194.4|14197|14191|148
1589412300000|2020-05-13 23:25:00|14199.8|14193.8|14200.4|14194.4|14200.6|14194.6|14199.1|14193.1|110
1589412600000|2020-05-13 23:30:00|14200.3|14194.3|14192.9|14186.9|14200.4|14195.9|14192.7|14186.7|186
1589412900000|2020-05-13 23:35:00|14193|14187|14194.2|14188.2|14194.7|14189.7|14191.4|14185.4|260
1589413200000|2020-05-13 23:40:00|14194.3|14188.3|14197.7|14191.7|14198.1|14192.1|14192.6|14187.9|162
1589413500000|2020-05-13 23:45:00|14197.9|14191.9|14199.9|14193.9|14200.2|14194.2|14196.9|14190.9|222
1589413800000|2020-05-13 23:50:00|14199.8|14193.8|14195.2|14189.2|14202.6|14196.6|14194.7|14188.7|250
1589414100000|2020-05-13 23:55:00|14194.6|14188.6|14198.7|14192.7|14199|14194.7|14192.9|14186.9|225
1589414400000|2020-05-14 00:00:00|14198.8|14192.8|14197.4|14191.4|14201.9|14196.1|14194.3|14187.6|687
1589414700000|2020-05-14 00:05:00|14197.3|14191.3|14200.6|14194.6|14202.8|14198.3|14188.8|14173.9|466
1589415000000|2020-05-14 00:10:00|14200.7|14194.7|14200.8|14194.8|14201.5|14195.5|14197.6|14192.3|299
1589415300000|2020-05-14 00:15:00|14200.7|14194.7|14199|14193|14201.1|14196.1|14197.1|14192.2|260
1589415600000|2020-05-14 00:20:00|14198|14195|14195|14189|14200|14195.9|14192.8|14186.8|249
1589415900000|2020-05-14 00:25:00|14193.6|14190.6|14198.4|14195.4|14199.8|14195.8|14193.4|14189|292
1589416200000|2020-05-14 00:30:00|14198.5|14195.5|14195.9|14192.9|14201.3|14197.3|14195.5|14191|304
1589416500000|2020-05-14 00:35:00|14196.1|14193.1|14196.6|14193.6|14197.1|14194.1|14196.1|14193.1|148
1589416800000|2020-05-14 00:40:00|14196.7|14193.7|14196.5|14193.5|14197.6|14193.8|14191.6|14186|278
1589417100000|2020-05-14 00:45:00|14196.4|14193.4|14194.7|14191.7|14199.8|14195.1|14193.2|14188.7|209
1589417400000|2020-05-14 00:50:00|14194.8|14191.8|14196.1|14193.1|14198.2|14193.8|14194.2|14190.7|178
1589417700000|2020-05-14 00:55:00|14196.2|14193.2|14193.7|14190.7|14197.6|14193.4|14192.4|14189.4|249
1589418000000|2020-05-14 01:00:00|14193.8|14190.8|14193.8|14187.8|14198.2|14193|14190.2|14186.2|317
1589418300000|2020-05-14 01:05:00|14193.6|14187.6|14195.5|14192.5|14198.2|14192.8|14193.5|14187.5|190
1589418600000|2020-05-14 01:10:00|14195.4|14192.4|14197.5|14194.5|14199.4|14194.8|14194.3|14190.5|190
1589418900000|2020-05-14 01:15:00|14197.4|14194.4|14196.3|14193.3|14201|14195.5|14193.4|14188.7|317
1589419200000|2020-05-14 01:20:00|14197.5|14191.5|14190.3|14187.3|14197.9|14193.2|14190|14184.9|353
1589419500000|2020-05-14 01:25:00|14190.4|14187.4|14191.1|14185.1|14194.4|14188.4|14188.7|14183.2|452
1589419800000|2020-05-14 01:30:00|14191.2|14185.2|14194.8|14188.8|14205.7|14193|14182.7|14175|558
1589420100000|2020-05-14 01:35:00|14194.9|14188.9|14205.3|14199.3|14205.5|14200.8|14193.8|14188.7|465
1589420400000|2020-05-14 01:40:00|14205.4|14199.4|14203.2|14200.2|14207.1|14202.9|14202.9|14199|345
1589420700000|2020-05-14 01:45:00|14203.1|14200.1|14207.6|14204.6|14209.5|14206.5|14202.9|14199.9|317
1589421000000|2020-05-14 01:50:00|14207.5|14204.5|14209.9|14206.9|14210.4|14207.4|14207.5|14204.5|213
1589421300000|2020-05-14 01:55:00|14209.8|14206.8|14216.5|14210.5|14216.7|14210.7|14208.9|14205.9|265
1589421600000|2020-05-14 02:00:00|14216.6|14210.6|14210|14207|14217.2|14212.8|14210|14206.3|330
1589421900000|2020-05-14 02:05:00|14210.1|14207.1|14211.5|14208.5|14214.6|14211.1|14208.4|14205|274
1589422200000|2020-05-14 02:10:00|14211.6|14208.6|14212.3|14209.3|14214.4|14210.9|14211.4|14208.3|230
1589422500000|2020-05-14 02:15:00|14212.1|14209.1|14212.4|14209.4|14213.9|14209.8|14208.3|14203.8|345
1589422800000|2020-05-14 02:20:00|14212.3|14209.3|14211.1|14208.1|14213.2|14210.2|14210.4|14207.4|204
1589423100000|2020-05-14 02:25:00|14211|14208|14209.8|14206.8|14212.5|14209.5|14208.4|14202.5|230
1589423400000|2020-05-14 02:30:00|14209.9|14206.9|14211.1|14208.1|14213.6|14209.6|14209.8|14205.2|271
1589423700000|2020-05-14 02:35:00|14211|14208|14212|14206|14213.5|14209|14210.5|14205.7|173
1589424000000|2020-05-14 02:40:00|14211.9|14205.9|14207.1|14204.1|14212.2|14206.7|14207.1|14202.1|149
1589424300000|2020-05-14 02:45:00|14207.2|14204.2|14206.1|14203.1|14209.9|14205.1|14203.9|14199.7|237
1589424600000|2020-05-14 02:50:00|14206.3|14203.3|14206.3|14200.3|14209|14205|14205.5|14199.5|237
1589424900000|2020-05-14 02:55:00|14206.2|14200.2|14204.9|14198.9|14208|14203.5|14201|14194.5|284
1589425200000|2020-05-14 03:00:00|14204.7|14198.7|14208.3|14205.3|14210.3|14205.8|14203.8|14197.8|263
1589425500000|2020-05-14 03:05:00|14208.2|14205.2|14208.8|14205.8|14209.7|14206.7|14207.8|14204.8|149
1589425800000|2020-05-14 03:10:00|14208.4|14205.4|14206.1|14203.1|14208.8|14205.8|14205.1|14200.6|184
1589426100000|2020-05-14 03:15:00|14206|14203|14209.2|14206.2|14210.5|14206.5|14206|14203|222
1589426400000|2020-05-14 03:20:00|14209.4|14206.4|14212.4|14209.4|14213.3|14209.9|14208|14203.9|261
1589426700000|2020-05-14 03:25:00|14212.6|14209.6|14210.5|14207.5|14213|14209.7|14209.1|14205.8|277
1589427000000|2020-05-14 03:30:00|14210|14207|14213.1|14210.1|14214|14211|14209.1|14206.1|232
1589427300000|2020-05-14 03:35:00|14213|14210|14212.2|14209.2|14214|14210.2|14211.4|14207.3|186
1589427600000|2020-05-14 03:40:00|14212.1|14209.1|14212.1|14209.1|14213.4|14209.2|14210.9|14206.9|215
1589427900000|2020-05-14 03:45:00|14212.3|14209.3|14213.7|14210.7|14214.9|14210.7|14211.4|14206.9|276
1589428200000|2020-05-14 03:50:00|14213.6|14210.6|14214.6|14208.6|14218|14214.2|14213.5|14207.5|344
1589428500000|2020-05-14 03:55:00|14214.4|14208.4|14215.9|14209.9|14218|14212|14212.5|14208.1|230
1589428800000|2020-05-14 04:00:00|14215.8|14209.8|14212.1|14206.1|14216.4|14210.6|14210.5|14205.5|242
1589429100000|2020-05-14 04:05:00|14212.2|14206.2|14213.8|14207.8|14214.1|14210|14209.6|14205.6|214
1589429400000|2020-05-14 04:10:00|14213.1|14207.1|14207.8|14204.8|14213.4|14208.9|14207.5|14204.1|153
1589429700000|2020-05-14 04:15:00|14207.7|14204.7|14211.7|14205.7|14212.2|14207.4|14207.7|14204|285
1589430000000|2020-05-14 04:20:00|14211.8|14205.8|14211.3|14205.3|14211.9|14207.1|14206.5|14202.8|215
1589430300000|2020-05-14 04:25:00|14211.2|14205.2|14212.8|14209.8|14214.9|14210.5|14211.1|14205.2|223
1589430600000|2020-05-14 04:30:00|14212.9|14209.9|14215.3|14212.3|14217|14213|14212.6|14209.6|209
1589430900000|2020-05-14 04:35:00|14215.4|14212.4|14223|14220|14223.4|14220.4|14215|14210.7|364
1589431200000|2020-05-14 04:40:00|14222.9|14219.9|14219.2|14216.2|14224.2|14221.2|14218.6|14212.6|439
1589431500000|2020-05-14 04:45:00|14219.1|14216.1|14219.4|14216.4|14221.2|14218.2|14218.6|14214.9|278
1589431800000|2020-05-14 04:50:00|14219.5|14216.5|14218|14215|14220.3|14216.5|14216|14212.4|251
1589432100000|2020-05-14 04:55:00|14217.9|14214.9|14218.1|14215.1|14219.9|14216.9|14216.7|14213.7|208
1589432400000|2020-05-14 05:00:00|14217.9|14214.9|14217.8|14214.8|14220.2|14215.8|14215.7|14211.8|273
1589432700000|2020-05-14 05:05:00|14217.7|14214.7|14217.7|14214.7|14218.1|14215.1|14216.7|14213.7|189
1589433000000|2020-05-14 05:10:00|14217.6|14214.6|14214.5|14211.5|14217.9|14214.9|14214.2|14210.7|240
1589433300000|2020-05-14 05:15:00|14214.6|14211.6|14216.2|14213.2|14216.3|14213.3|14213.6|14210.6|111
1589433600000|2020-05-14 05:20:00|14216.1|14213.1|14213.1|14210.1|14216.2|14213.2|14212.8|14209.8|160
1589433900000|2020-05-14 05:25:00|14213|14210|14215.2|14212.2|14216.1|14213.1|14211.9|14208.9|237
1589434200000|2020-05-14 05:30:00|14215.3|14212.3|14214.3|14211.3|14216|14212.3|14213|14209.7|252
1589434500000|2020-05-14 05:35:00|14214.2|14211.2|14214.8|14211.8|14215|14212|14214.2|14211.2|207
1589434800000|2020-05-14 05:40:00|14214.7|14211.7|14211.9|14208.9|14214.9|14211.9|14210.3|14206.5|289
1589435100000|2020-05-14 05:45:00|14211.8|14208.8|14212.6|14209.6|14212.7|14209.7|14209.4|14206.4|208
1589435400000|2020-05-14 05:50:00|14212.5|14209.5|14213.8|14210.8|14213.9|14210.9|14211.9|14207.7|173
1589435700000|2020-05-14 05:55:00|14213.9|14210.9|14216.2|14213.2|14216.3|14213.3|14213.7|14210.7|157
1589436000000|2020-05-14 06:00:00|14217.3|14214.3|14219.1|14216.1|14219.2|14216.2|14215.1|14211.6|252
1589436300000|2020-05-14 06:05:00|14219|14216|14222|14219|14226|14221.7|14218.9|14215.3|319
1589436600000|2020-05-14 06:10:00|14221.6|14218.6|14221.1|14218.1|14221.9|14218.9|14219.9|14216.9|251
1589436900000|2020-05-14 06:15:00|14221|14218|14217.2|14214.2|14221.8|14218.8|14214.6|14211.6|296
1589437200000|2020-05-14 06:20:00|14217.3|14214.3|14215.1|14212.1|14218|14215|14214.3|14211.3|248
1589437500000|2020-05-14 06:25:00|14215.2|14212.2|14215.4|14212.4|14218.5|14213.4|14213.9|14209.5|226
1589437800000|2020-05-14 06:30:00|14215.5|14212.5|14210.4|14207.4|14215.5|14212.5|14210.4|14206.1|258
1589438100000|2020-05-14 06:35:00|14210.5|14207.5|14212.8|14206.8|14215.5|14209.5|14210.4|14205.6|248
1589438400000|2020-05-14 06:40:00|14212.7|14206.7|14215|14209|14215|14209.9|14208.1|14202.9|333
1589438700000|2020-05-14 06:45:00|14214.9|14208.9|14214.3|14211.3|14218.8|14213|14214|14208.9|254
1589439000000|2020-05-14 06:50:00|14214.4|14211.4|14218.7|14212.7|14218.8|14213.9|14214.4|14209.8|229
1589439300000|2020-05-14 06:55:00|14218.8|14212.8|14217.3|14211.3|14218.9|14213.2|14212.3|14207.8|250
1589439600000|2020-05-14 07:00:00|14217.4|14211.4|14217.1|14211.1|14222.2|14216.8|14215.6|14211|406
1589439900000|2020-05-14 07:05:00|14216.9|14210.9|14215.8|14212.8|14217.3|14213.2|14213.3|14208.9|250
1589440200000|2020-05-14 07:10:00|14215.7|14212.7|14209.5|14206.5|14216|14213|14208.6|14204.5|364
1589440500000|2020-05-14 07:15:00|14209.8|14206.8|14207.7|14204.7|14212.8|14209.8|14206.4|14202.2|389
1589440800000|2020-05-14 07:20:00|14207.9|14204.9|14208.4|14202.4|14209|14205.2|14203.2|14198.7|316
1589441100000|2020-05-14 07:25:00|14208.5|14202.5|14208.9|14205.9|14209.4|14206|14205.8|14202|242
1589441400000|2020-05-14 07:30:00|14208.8|14205.8|14209.6|14203.6|14210|14205.8|14203.9|14200.9|298
1589441700000|2020-05-14 07:35:00|14209.7|14203.7|14206.8|14203.8|14209.7|14203.8|14203.9|14198.6|244
1589442000000|2020-05-14 07:40:00|14206.7|14203.7|14209|14206|14210.5|14206.1|14206.6|14201.9|174
1589442300000|2020-05-14 07:45:00|14209.1|14206.1|14208|14205|14209.9|14206.9|14207.1|14202.7|220
1589442600000|2020-05-14 07:50:00|14207.9|14204.9|14210.4|14207.4|14210.6|14207.6|14207.4|14202.8|291
1589442900000|2020-05-14 07:55:00|14210.3|14207.3|14213.3|14207.3|14215.1|14212.1|14209.4|14204.9|323
1589443200000|2020-05-14 08:00:00|14213|14207|14210.5|14207.5|14215.7|14211.8|14210.4|14205.8|269
1589443500000|2020-05-14 08:05:00|14210.6|14207.6|14213.1|14210.1|14216.8|14211.7|14210.5|14206.8|307
1589443800000|2020-05-14 08:10:00|14213.2|14210.2|14211|14205|14213.4|14210.4|14210.3|14205|144
1589444100000|2020-05-14 08:15:00|14211.1|14205.1|14215.7|14212.7|14218.7|14213.2|14209.6|14205|285
1589444400000|2020-05-14 08:20:00|14215.3|14212.3|14211.3|14208.3|14217.4|14212.6|14210.8|14205.7|312
1589444700000|2020-05-14 08:25:00|14211.4|14208.4|14211.7|14208.7|14214.4|14210.1|14209.7|14205.6|231
1589445000000|2020-05-14 08:30:00|14211.6|14208.6|14212.4|14206.4|14213.7|14208.7|14209|14203|384
1589445300000|2020-05-14 08:35:00|14212.3|14206.3|14212.9|14206.9|14213.6|14208|14209.2|14204.6|270
1589445600000|2020-05-14 08:40:00|14213.2|14207.2|14213.4|14207.4|14214|14208.4|14211|14206.5|180
1589445900000|2020-05-14 08:45:00|14213.6|14207.6|14214.5|14211.5|14217.1|14212.4|14212.5|14207.6|239
1589446200000|2020-05-14 08:50:00|14214.6|14211.6|14214.6|14211.6|14215.7|14212.2|14213.2|14209.2|178
1589446500000|2020-05-14 08:55:00|14214.5|14211.5|14220.4|14217.4|14222.4|14217.8|14214.4|14210.8|233
1589446800000|2020-05-14 09:00:00|14220.3|14217.3|14218.9|14215.9|14222.1|14218|14217.5|14214.5|186
1589447100000|2020-05-14 09:05:00|14218.8|14215.8|14217.9|14211.9|14219.8|14216.8|14211.8|14208|243
1589447400000|2020-05-14 09:10:00|14217.8|14211.8|14218.2|14212.2|14218.8|14213.5|14216.3|14210.9|188
1589447700000|2020-05-14 09:15:00|14218.1|14212.1|14216.8|14210.8|14218.3|14214|14214.8|14208.8|233
1589448000000|2020-05-14 09:20:00|14216.7|14210.7|14214.1|14211.1|14217.5|14212.4|14212.2|14207.4|204
1589448300000|2020-05-14 09:25:00|14214.2|14211.2|14214.8|14211.8|14215|14212|14213.7|14210.7|128
1589448600000|2020-05-14 09:30:00|14214.9|14211.9|14219.2|14213.2|14220|14215.9|14213.3|14210.3|211
1589448900000|2020-05-14 09:35:00|14219.4|14213.4|14218.9|14215.9|14221.3|14216.8|14218.6|14213.2|171
1589449200000|2020-05-14 09:40:00|14219|14216|14218.5|14212.5|14220.4|14216.1|14217.4|14211.9|174
1589449500000|2020-05-14 09:45:00|14218.4|14212.4|14218.6|14212.6|14220.4|14214.4|14218|14212|207
1589449800000|2020-05-14 09:50:00|14218.5|14212.5|14218|14212|14218.8|14213|14215.9|14209.9|177
1589450100000|2020-05-14 09:55:00|14217.9|14211.9|14215|14212|14220.2|14215.6|14214.8|14210.5|159
1589450400000|2020-05-14 10:00:00|14215.1|14212.1|14222.7|14219.7|14222.9|14219.9|14215|14212|292
1589450700000|2020-05-14 10:05:00|14222.6|14219.6|14234.7|14228.7|14235.1|14229.1|14221.1|14216.8|341
1589451000000|2020-05-14 10:10:00|14234.6|14228.6|14235.9|14229.9|14240|14234|14233.3|14228.2|380
1589451300000|2020-05-14 10:15:00|14235.8|14229.8|14234.5|14231.5|14237.3|14231.7|14233|14227.6|295
1589451600000|2020-05-14 10:20:00|14234.4|14231.4|14233.6|14230.6|14239|14233|14233.1|14227.7|365
1589451900000|2020-05-14 10:25:00|14233.5|14230.5|14237.8|14231.8|14239.8|14233.9|14233.5|14229|262
1589452200000|2020-05-14 10:30:00|14237.7|14231.7|14238.5|14232.5|14242.5|14236.5|14234.7|14230.2|300
1589452500000|2020-05-14 10:35:00|14238.4|14232.4|14233.5|14227.5|14239.5|14234.6|14231.8|14227.3|239
1589452800000|2020-05-14 10:40:00|14233.7|14227.7|14234.4|14228.4|14237.2|14232.8|14230.5|14226.1|355
1589453100000|2020-05-14 10:45:00|14234.3|14228.3|14238.7|14235.7|14240.4|14235.9|14234.2|14228.2|273
1589453400000|2020-05-14 10:50:00|14238.6|14235.6|14243.7|14240.7|14245.5|14241|14238.6|14235.6|280
1589453700000|2020-05-14 10:55:00|14243.8|14240.8|14244.8|14238.8|14248.7|14244|14243.7|14238.7|270
1589454000000|2020-05-14 11:00:00|14244.3|14238.3|14244.5|14238.5|14245.3|14240.1|14238.5|14232.5|367
1589454300000|2020-05-14 11:05:00|14244.6|14238.6|14249.3|14243.3|14249.3|14244.5|14244.6|14238.6|203
1589454600000|2020-05-14 11:10:00|14249.2|14243.2|14249.2|14243.2|14250.5|14244.9|14247.9|14242.7|188
1589454900000|2020-05-14 11:15:00|14247.5|14244.5|14253.7|14247.7|14255.4|14250.2|14247.5|14243.1|224
1589455200000|2020-05-14 11:20:00|14253.8|14247.8|14253.9|14247.9|14254.7|14249.5|14252.5|14246.7|339
1589455500000|2020-05-14 11:25:00|14254.1|14248.1|14252.6|14246.6|14254.8|14248.8|14250.1|14244.1|278
1589455800000|2020-05-14 11:30:00|14252.7|14246.7|14250.6|14244.6|14253|14247.4|14250|14244|290
1589456100000|2020-05-14 11:35:00|14250.7|14244.7|14245.2|14239.2|14251.4|14245.4|14244.6|14238.6|357
1589456400000|2020-05-14 11:40:00|14245.3|14239.3|14248.6|14242.6|14248.9|14243.9|14245.1|14239.1|270
1589456700000|2020-05-14 11:45:00|14248.5|14242.5|14247.2|14241.2|14249.1|14244.2|14242.2|14237.7|345
1589457000000|2020-05-14 11:50:00|14247|14241|14248|14242|14248.6|14244.2|14247|14241|275
1589457300000|2020-05-14 11:55:00|14248.1|14242.1|14252.9|14246.9|14254.3|14249|14245.4|14241.1|394
1589457600000|2020-05-14 12:00:00|14252.8|14246.8|14250.7|14244.7|14254.5|14248.5|14247.8|14241.8|464
1589457900000|2020-05-14 12:05:00|14250.8|14244.8|14250|14244|14254.8|14248.8|14249.8|14243.8|307
1589458200000|2020-05-14 12:10:00|14250.1|14244.1|14248.9|14242.9|14251.5|14245.5|14245.7|14239.7|291
1589458500000|2020-05-14 12:15:00|14249|14243|14248.4|14242.4|14250.5|14244.5|14245.6|14239.7|398
1589458800000|2020-05-14 12:20:00|14248.5|14242.5|14248.9|14242.9|14249.6|14244.8|14246.7|14241.9|349
1589459100000|2020-05-14 12:25:00|14249|14243|14251.7|14245.7|14253.7|14247.7|14247.7|14241.9|392
1589459400000|2020-05-14 12:30:00|14252.1|14246.1|14256.1|14250.1|14256.8|14252.2|14251|14245|444
1589459700000|2020-05-14 12:35:00|14256.3|14250.3|14256.6|14250.6|14259.5|14254.5|14254.8|14248.8|507
1589460000000|2020-05-14 12:40:00|14256.7|14250.7|14257.9|14254.9|14259.4|14255.4|14256|14250|489
1589460300000|2020-05-14 12:45:00|14257.8|14254.8|14258.4|14252.4|14259.5|14255.5|14256.4|14251.7|375
1589460600000|2020-05-14 12:50:00|14258.3|14252.3|14253.3|14247.3|14258.4|14253.7|14253.2|14247.2|287
1589460900000|2020-05-14 12:55:00|14253.6|14247.6|14251.4|14248.4|14255.2|14249.4|14251.4|14246.6|349
1589461200000|2020-05-14 13:00:00|14251.5|14248.5|14256.2|14250.2|14256.3|14250.3|14248.8|14244.3|398
1589461500000|2020-05-14 13:05:00|14256.4|14250.4|14249.4|14243.4|14256.4|14250.5|14248.8|14242.8|432
1589461800000|2020-05-14 13:10:00|14249.3|14243.3|14247.6|14241.6|14252.2|14246.2|14247.3|14241.3|486
1589462100000|2020-05-14 13:15:00|14247.7|14241.7|14246.7|14240.7|14248.3|14242.3|14243.9|14239.6|270
1589462400000|2020-05-14 13:20:00|14246.6|14240.6|14248.7|14242.7|14249.5|14244.3|14242.6|14236.6|397
1589462700000|2020-05-14 13:25:00|14248.5|14242.5|14256.9|14250.9|14256.9|14250.9|14245.3|14239.3|436
1589463000000|2020-05-14 13:30:00|14256.8|14250.8|14255.9|14252.9|14257.6|14253|14253.3|14247.3|439
1589463300000|2020-05-14 13:35:00|14255.8|14252.8|14258.7|14252.7|14259.2|14253.7|14254.8|14249.7|292
1589463600000|2020-05-14 13:40:00|14258.9|14252.9|14259|14253|14260.3|14256.1|14258.4|14252.5|339
1589463900000|2020-05-14 13:45:00|14259.1|14253.1|14262.3|14256.3|14262.7|14258.4|14257.5|14251.5|333
1589464200000|2020-05-14 13:50:00|14262.4|14256.4|14264.5|14258.5|14264.8|14258.8|14262|14256|257
1589464500000|2020-05-14 13:55:00|14264.4|14258.4|14263.8|14257.8|14265|14259.4|14259.7|14253.7|362
1589464800000|2020-05-14 14:00:00|14264|14258|14263.1|14257.1|14264.7|14259.2|14259.4|14253.4|490
1589465100000|2020-05-14 14:05:00|14262.9|14256.9|14255.8|14249.8|14263.1|14257.2|14255.8|14249.8|411
1589465400000|2020-05-14 14:10:00|14255.7|14249.7|14248.2|14242.2|14256|14250|14242.9|14238.4|529
1589465700000|2020-05-14 14:15:00|14248.3|14242.3|14251.7|14245.7|14252.3|14248|14247.4|14241.9|254
1589466000000|2020-05-14 14:20:00|14251.6|14245.6|14249.6|14243.6|14251.7|14246.8|14246.8|14242.3|376
1589466300000|2020-05-14 14:25:00|14249.5|14243.5|14253.7|14247.7|14253.7|14247.7|14246.8|14242.3|335
1589466600000|2020-05-14 14:30:00|14253.6|14247.6|14253.8|14250.8|14258.1|14253.7|14251.3|14247.2|331
1589466900000|2020-05-14 14:35:00|14255.1|14249.1|14251.4|14245.4|14255.4|14251.2|14246.9|14240.9|470
1589467200000|2020-05-14 14:40:00|14251.3|14245.3|14256.8|14250.8|14256.8|14250.8|14249.7|14243.7|342
1589467500000|2020-05-14 14:45:00|14256.9|14250.9|14256.3|14250.3|14258.4|14253.7|14254.3|14249|332
1589467800000|2020-05-14 14:50:00|14256.2|14250.2|14251.7|14245.7|14257.6|14251.6|14249.3|14243.3|455
1589468100000|2020-05-14 14:55:00|14251.8|14245.8|14252.5|14246.5|14254.9|14248.9|14251.2|14245.2|499
1589468400000|2020-05-14 15:00:00|14252.2|14246.2|14247.6|14241.6|14252.2|14246.2|14246.8|14240.8|475
1589468700000|2020-05-14 15:05:00|14247.5|14241.5|14243.5|14240.5|14248.2|14242.2|14242|14236|426
1589469000000|2020-05-14 15:10:00|14243.4|14240.4|14248|14242|14249.9|14245.3|14243.2|14237.4|375
1589469300000|2020-05-14 15:15:00|14247.9|14241.9|14249.4|14243.4|14249.5|14244.9|14246.9|14240.9|322
1589469600000|2020-05-14 15:20:00|14249.3|14243.3|14251.5|14248.5|14253.4|14249.2|14246.1|14241.6|246
1589469900000|2020-05-14 15:25:00|14251.4|14248.4|14256.7|14250.7|14257.3|14251.3|14251.3|14247.1|224
1589470200000|2020-05-14 15:30:00|14256.4|14250.4|14264.5|14258.5|14264.8|14260.4|14252.8|14248.8|395
1589470500000|2020-05-14 15:35:00|14263|14260|14262.6|14256.6|14264.3|14260|14257.6|14252.8|432
1589470800000|2020-05-14 15:40:00|14262.7|14256.7|14264.5|14261.5|14267|14262.4|14262.5|14256.5|384
1589471100000|2020-05-14 15:45:00|14264.6|14261.6|14263.8|14257.8|14266.3|14261.7|14262.1|14257.8|262
1589471400000|2020-05-14 15:50:00|14262.4|14259.4|14260.2|14254.2|14264.8|14259.6|14255.6|14251.5|364
1589471700000|2020-05-14 15:55:00|14260.3|14254.3|14261.4|14258.4|14263.4|14258.7|14259.4|14254|344
1589472000000|2020-05-14 16:00:00|14261.3|14258.3|14262.9|14256.9|14264.6|14259.6|14257.7|14251.7|498
1589472300000|2020-05-14 16:05:00|14262.8|14256.8|14266.4|14260.4|14266.9|14261.8|14262.8|14256.8|373
1589472600000|2020-05-14 16:10:00|14266.3|14260.3|14264.2|14258.2|14267.2|14261.9|14262.3|14257.6|474
1589472900000|2020-05-14 16:15:00|14264|14258|14265|14259|14268.4|14263.3|14262.4|14257.6|428
1589473200000|2020-05-14 16:20:00|14264.5|14258.5|14261.5|14255.5|14265.5|14260.2|14259.6|14253.7|354
1589473500000|2020-05-14 16:25:00|14261.3|14255.3|14263.2|14257.2|14266.1|14261.2|14260.9|14254.9|390
1589473800000|2020-05-14 16:30:00|14263.1|14257.1|14262.9|14259.9|14265.4|14260.8|14260.7|14255.9|302
1589474100000|2020-05-14 16:35:00|14263|14260|14262.5|14256.5|14264.5|14260|14259.8|14254.5|289
1589474400000|2020-05-14 16:40:00|14262.7|14256.7|14263.3|14257.3|14264.1|14259.5|14260.7|14256.1|288
1589474700000|2020-05-14 16:45:00|14263.2|14257.2|14263.5|14257.5|14264.9|14260|14261.4|14256.5|300
1589475000000|2020-05-14 16:50:00|14263.4|14257.4|14261.2|14255.2|14263.6|14259.1|14258.7|14253.8|344
1589475300000|2020-05-14 16:55:00|14261.1|14255.1|14261.7|14255.7|14261.8|14256.7|14257.5|14252.9|341
1589475600000|2020-05-14 17:00:00|14261.6|14255.6|14263.5|14257.5|14263.8|14259|14260.4|14255.1|342
1589475900000|2020-05-14 17:05:00|14263.4|14257.4|14262.6|14256.6|14263.8|14259.1|14259.9|14254.7|271
1589476200000|2020-05-14 17:10:00|14260.9|14257.9|14261|14255|14262.9|14258.4|14259.2|14254.4|257
1589476500000|2020-05-14 17:15:00|14260.9|14254.9|14259.9|14253.9|14261.9|14257.5|14258.2|14253.8|324
1589476800000|2020-05-14 17:20:00|14260|14254|14259.3|14253.3|14260.4|14255.7|14257.6|14252.9|324
1589477100000|2020-05-14 17:25:00|14259.4|14253.4|14258.5|14252.5|14259.5|14254|14256.8|14251|233
1589477400000|2020-05-14 17:30:00|14258.6|14252.6|14258.5|14252.5|14258.6|14252.6|14256.6|14250.6|208
1589477700000|2020-05-14 17:35:00|14258.6|14252.6|14260.3|14254.3|14260.3|14255.6|14257.2|14252.5|225
1589478000000|2020-05-14 17:40:00|14260.2|14254.2|14260.1|14257.1|14262.8|14257.2|14257.6|14252.6|340
1589478300000|2020-05-14 17:45:00|14260|14257|14261.7|14255.7|14262|14257.6|14259.2|14254.7|300
1589478600000|2020-05-14 17:50:00|14261.6|14255.6|14261.5|14255.5|14262.9|14258.6|14259.5|14255|242
1589478900000|2020-05-14 17:55:00|14261.7|14255.7|14261.6|14258.6|14263.3|14258.7|14260|14255.3|222
1589479200000|2020-05-14 18:00:00|14261.8|14258.8|14260.4|14257.4|14265.4|14261.1|14260.4|14255.6|239
1589479500000|2020-05-14 18:05:00|14260.3|14257.3|14261.8|14258.8|14264.4|14259.9|14260.3|14255.3|270
1589479800000|2020-05-14 18:10:00|14261.9|14258.9|14259.3|14256.3|14262.4|14259|14259.3|14254.9|157
1589480100000|2020-05-14 18:15:00|14259|14256|14260.3|14254.3|14262.3|14257.6|14257.5|14252.5|258
1589480400000|2020-05-14 18:20:00|14260.4|14254.4|14258.3|14252.3|14260.6|14255.7|14257|14252|223
1589480700000|2020-05-14 18:25:00|14258.4|14252.4|14258.9|14252.9|14259.5|14254.9|14256.9|14251.8|192
1589481000000|2020-05-14 18:30:00|14259|14253|14259.8|14253.8|14260.3|14255.8|14257.1|14252.5|226
1589481300000|2020-05-14 18:35:00|14259.9|14253.9|14262.9|14256.9|14263.2|14257.9|14258.5|14253.6|246
1589481600000|2020-05-14 18:40:00|14263|14257|14262.2|14256.2|14263.6|14259|14260.7|14256|210
1589481900000|2020-05-14 18:45:00|14262.1|14256.1|14261.4|14255.4|14262.7|14257.8|14259.2|14254.5|182
1589482200000|2020-05-14 18:50:00|14261.3|14255.3|14260.4|14254.4|14262|14257.4|14257.7|14252.6|278
1589482500000|2020-05-14 18:55:00|14260.3|14254.3|14261.6|14255.6|14262|14258.1|14258.3|14253.1|315
1589482800000|2020-05-14 19:00:00|14261.7|14255.7|14261.1|14255.1|14263.6|14258.9|14260.3|14254.6|229
1589483100000|2020-05-14 19:05:00|14261|14255|14258.8|14252.8|14261.8|14255.8|14257.4|14251.6|265
1589483400000|2020-05-14 19:10:00|14259|14253|14256.4|14250.4|14259.7|14253.7|14256.2|14250.2|385
1589483700000|2020-05-14 19:15:00|14256.3|14250.3|14252.6|14246.6|14256.7|14250.7|14251.1|14245.1|435
1589484000000|2020-05-14 19:20:00|14252.5|14246.5|14249.7|14243.7|14253.4|14248.6|14248.7|14242.7|430
1589484300000|2020-05-14 19:25:00|14249.6|14243.6|14247.6|14241.6|14251.6|14245.6|14246|14240|457
1589484600000|2020-05-14 19:30:00|14247.5|14241.5|14247|14241|14247.5|14241.5|14242.8|14236.8|333
1589484900000|2020-05-14 19:35:00|14246.9|14240.9|14244.1|14238.1|14248.5|14242.5|14243.6|14237.6|352
1589485200000|2020-05-14 19:40:00|14244|14238|14243.1|14237.1|14245.7|14239.7|14243|14237|263
1589485500000|2020-05-14 19:45:00|14243|14237|14239.3|14233.3|14243.3|14237.3|14238.7|14233.2|380
1589485800000|2020-05-14 19:50:00|14239.5|14233.5|14236.4|14230.4|14239.5|14233.5|14234|14228|285
1589486100000|2020-05-14 19:55:00|14236.3|14230.3|14238.5|14232.5|14240.9|14234.9|14236.2|14230.2|381
1589486400000|2020-05-14 20:00:00|14237.6|14231.6|14233.8|14227.8|14237.6|14231.6|14232.6|14226.6|303
1589486700000|2020-05-14 20:05:00|14233.7|14227.7|14237.2|14231.2|14238.5|14232.5|14232.5|14227.4|191
1589487000000|2020-05-14 20:10:00|14237.1|14231.1|14237.2|14231.2|14239.6|14233.6|14236.4|14230.4|124
1589487300000|2020-05-14 20:15:00|14236.9|14230.9|14237|14231|14237.5|14231.5|14236.3|14230.3|143
1589487600000|2020-05-14 20:20:00|14237.2|14231.2|14238|14232|14238.3|14232.3|14236.7|14230.7|155
1589487900000|2020-05-14 20:25:00|14238.1|14232.1|14238.4|14232.4|14238.7|14232.7|14237.4|14231.4|237
1589488200000|2020-05-14 20:30:00|14238.3|14232.3|14238.5|14232.5|14239.1|14233.1|14237.6|14231.6|178
1589488500000|2020-05-14 20:35:00|14238.6|14232.6|14239.3|14233.3|14239.4|14233.7|14236.6|14231.7|153
1589488800000|2020-05-14 20:40:00|14239.4|14233.4|14238.3|14232.3|14239.6|14233.6|14238|14232|140
1589489100000|2020-05-14 20:45:00|14238.4|14232.4|14237.7|14231.7|14238.9|14232.9|14237.4|14231.3|228
1589489400000|2020-05-14 20:50:00|14237.6|14231.6|14238|14232|14238.4|14232.4|14237.3|14231.3|123
1589489700000|2020-05-14 20:55:00|14237.8|14231.8|14237.8|14231.8|14238.9|14232.4|14237|14230.5|149
1589490000000|2020-05-14 21:00:00|14237.5|14231.5|14238.7|14230.7|14238.7|14231.7|14237.3|14230.7|26
1589490300000|2020-05-14 21:05:00|14238.6|14229.6|14236.8|14230.3|14245.1|14231.6|14236.2|14226.5|108
1589490600000|2020-05-14 21:10:00|14237.5|14229.4|14237.5|14228.8|14239.9|14231.7|14236.4|14227.8|157
1589490900000|2020-05-14 21:15:00|14237.4|14228.7|14237|14229.8|14238.7|14230.6|14236.3|14227.5|116
1589491200000|2020-05-14 21:20:00|14237.4|14229.3|14237.6|14229.1|14239|14230.5|14235.6|14227.8|123
1589491500000|2020-05-14 21:25:00|14238|14229.3|14237.8|14229|14238.6|14230.5|14234.7|14228|126
1589491800000|2020-05-14 21:30:00|14238|14228.9|14235.4|14229.4|14239.3|14231.4|14235.2|14228.3|154
1589492100000|2020-05-14 21:35:00|14234.5|14228.4|14238.2|14228.5|14238.2|14230.2|14234.5|14227.6|112
1589492400000|2020-05-14 21:40:00|14237.8|14229|14235.5|14229.5|14238.3|14230.3|14234.9|14228.2|127
1589492700000|2020-05-14 21:45:00|14235.3|14229.3|14237.1|14228.9|14238.2|14230.5|14235.3|14227.9|137
1589493000000|2020-05-14 21:50:00|14237.5|14228.7|14236.3|14230.3|14238.7|14231.4|14234.9|14228.2|130
1589493300000|2020-05-14 21:55:00|14236.4|14230.4|14237.7|14229.2|14237.7|14230.5|14235.1|14228.3|126
1589493600000|2020-05-14 22:00:00|14237.6|14229.1|14236.6|14229.8|14238.4|14230.3|14235.6|14228.2|169
1589493900000|2020-05-14 22:05:00|14237.5|14229.6|14236.8|14230.2|14238.7|14231|14235.4|14228.6|187
1589494200000|2020-05-14 22:10:00|14237|14229.9|14236.4|14230.4|14238.2|14230.4|14235.6|14228.3|185
1589494500000|2020-05-14 22:15:00|14237.3|14229.9|14237.4|14229.6|14238.4|14231.1|14235.7|14228.8|167
1589494800000|2020-05-14 22:20:00|14237.5|14229.5|14236.3|14230.3|14238.2|14231.1|14235.9|14228.7|214
1589495100000|2020-05-14 22:25:00|14236.5|14229.9|14236.6|14230.6|14237.3|14231.3|14236|14228.6|124
1589495400000|2020-05-14 22:30:00|14236.7|14230.7|14237.6|14231.6|14238.6|14232.6|14234.4|14227.4|567
1589495700000|2020-05-14 22:35:00|14237.9|14230.9|14234.4|14228.4|14238.3|14232.3|14233.2|14227.2|373
1589496000000|2020-05-14 22:40:00|14234.3|14228.3|14234.9|14228.9|14235.2|14229.2|14233.3|14227.3|333
1589496300000|2020-05-14 22:45:00|14234.7|14228.7|14235.2|14229.2|14235.4|14229.4|14233.3|14227.3|393
1589496600000|2020-05-14 22:50:00|14235.1|14229.1|14233.7|14227.7|14235.4|14229.4|14232.4|14225.9|310
1589496900000|2020-05-14 22:55:00|14233.6|14227.6|14233.3|14227.3|14234.3|14228.3|14231.6|14225.6|392
1589497200000|2020-05-14 23:00:00|14232.7|14226.7|14232.9|14226.9|14234.1|14228.1|14232|14226|171
1589497500000|2020-05-14 23:05:00|14233|14227|14232.1|14226.1|14233.5|14227.5|14231.1|14225.1|165
1589497800000|2020-05-14 23:10:00|14232.3|14226.3|14233.2|14227.2|14233.2|14227.2|14231.8|14225.8|124
1589498100000|2020-05-14 23:15:00|14233|14227|14231.5|14225.5|14233.5|14227.5|14230.1|14224.1|306
1589498400000|2020-05-14 23:20:00|14231.3|14225.3|14231.8|14225.8|14232.5|14226.5|14230.7|14224.7|117
1589498700000|2020-05-14 23:25:00|14231.9|14225.9|14232.6|14226.6|14233|14227|14231.7|14225.7|122
1589499000000|2020-05-14 23:30:00|14232.7|14226.7|14228.4|14222.4|14232.7|14226.7|14228.4|14222.4|313
1589499300000|2020-05-14 23:35:00|14228.6|14222.6|14228.4|14222.4|14229.4|14223.4|14227.5|14221.5|154
1589499600000|2020-05-14 23:40:00|14228.5|14222.5|14227.4|14221.4|14229.1|14223.1|14227|14221|170
1589499900000|2020-05-14 23:45:00|14227.3|14221.3|14227.6|14221.6|14228.7|14222.7|14226.5|14220.5|183
1589500200000|2020-05-14 23:50:00|14227.5|14221.5|14227.8|14221.8|14228.1|14222.1|14226.6|14220.6|163
1589500500000|2020-05-14 23:55:00|14227.7|14221.7|14229.4|14223.4|14230.5|14224.5|14227.3|14221.3|241
1589500800000|2020-05-15 00:00:00|14229.3|14223.3|14230.9|14224.9|14231.2|14225.7|14228.3|14222.8|270
1589501100000|2020-05-15 00:05:00|14230.8|14224.8|14235.5|14229.5|14239.3|14233.3|14229.6|14224.7|262
1589501400000|2020-05-15 00:10:00|14235.6|14229.6|14229.6|14223.6|14235.6|14229.6|14227.9|14221.9|255
1589501700000|2020-05-15 00:15:00|14229.5|14223.5|14232.3|14226.3|14232.5|14226.5|14228.5|14223|180
1589502000000|2020-05-15 00:20:00|14232.2|14226.2|14235.9|14229.9|14237.1|14231.1|14231.5|14226|276
1589502300000|2020-05-15 00:25:00|14235.7|14229.7|14237.6|14231.6|14237.9|14231.9|14235.4|14229.4|238
1589502600000|2020-05-15 00:30:00|14237.7|14231.7|14233|14230|14239.5|14233.5|14232.8|14228.3|304
1589502900000|2020-05-15 00:35:00|14232.6|14229.6|14236.3|14230.3|14238.9|14232.9|14231.8|14226.8|284
1589503200000|2020-05-15 00:40:00|14236.4|14230.4|14238.4|14232.4|14242.9|14236.9|14236.2|14230.2|307
1589503500000|2020-05-15 00:45:00|14238.2|14232.2|14247.2|14241.2|14251|14245|14237.6|14231.6|341
1589503800000|2020-05-15 00:50:00|14247.1|14241.1|14239.9|14233.9|14247.5|14241.5|14239.6|14233.6|353
1589504100000|2020-05-15 00:55:00|14240|14234|14237.4|14234.4|14242.2|14237.3|14236.8|14231.2|316
1589504400000|2020-05-15 01:00:00|14237.5|14234.5|14242.7|14236.7|14245.3|14239.9|14234.8|14230.6|348
1589504700000|2020-05-15 01:05:00|14242.5|14236.5|14243.8|14237.8|14245.2|14240.6|14241.7|14235.7|347
1589505000000|2020-05-15 01:10:00|14243.9|14237.9|14247.8|14241.8|14250.7|14246|14242.4|14236.9|424
1589505300000|2020-05-15 01:15:00|14247.9|14241.9|14242.3|14236.3|14249.8|14243.8|14240.4|14234.4|376
1589505600000|2020-05-15 01:20:00|14242.2|14236.2|14240.6|14234.6|14244.8|14239.7|14240.5|14234.5|310
1589505900000|2020-05-15 01:25:00|14240.5|14234.5|14241.8|14235.8|14243.6|14239.3|14239.4|14234.2|239
1589506200000|2020-05-15 01:30:00|14241.7|14235.7|14242|14236|14242.5|14237.6|14239.2|14233.6|292
1589506500000|2020-05-15 01:35:00|14242.1|14236.1|14242.9|14236.9|14242.9|14237.5|14239.1|14235.1|227
1589506800000|2020-05-15 01:40:00|14241.4|14238.4|14242.9|14236.9|14243.4|14238.9|14240.1|14235.7|297
1589507100000|2020-05-15 01:45:00|14243.1|14237.1|14237.5|14234.5|14243.3|14237.3|14237.2|14233|271
1589507400000|2020-05-15 01:50:00|14237.7|14234.7|14235.6|14229.6|14239.9|14235.5|14234.7|14228.7|382
1589507700000|2020-05-15 01:55:00|14235.7|14229.7|14235.5|14229.5|14237.3|14232.7|14227.7|14221.7|445
1589508000000|2020-05-15 02:00:00|14235.8|14229.8|14242.7|14236.7|14244.2|14239.8|14235.5|14229.5|475
1589508300000|2020-05-15 02:05:00|14242.8|14236.8|14242.7|14239.7|14246.9|14241.3|14239.5|14233.5|323
1589508600000|2020-05-15 02:10:00|14242.8|14239.8|14244.9|14241.9|14246.5|14242.1|14241.7|14236.9|318
1589508900000|2020-05-15 02:15:00|14246.3|14240.3|14245.7|14242.7|14254.1|14248.7|14244.7|14240|420
1589509200000|2020-05-15 02:20:00|14245.6|14242.6|14252.3|14249.3|14257|14252.5|14245.4|14241.3|332
1589509500000|2020-05-15 02:25:00|14254.3|14248.3|14253.7|14247.7|14257.6|14252.8|14251.3|14246.8|359
1589509800000|2020-05-15 02:30:00|14253.6|14247.6|14250.3|14244.3|14254.1|14248.9|14248.9|14244.2|291
1589510100000|2020-05-15 02:35:00|14248.9|14245.9|14246.1|14240.1|14252|14246.9|14242.6|14237.7|300
1589510400000|2020-05-15 02:40:00|14246|14240|14246.6|14243.6|14249.3|14244|14245|14240|232
1589510700000|2020-05-15 02:45:00|14246.5|14243.5|14250.3|14244.3|14251.3|14246|14243.3|14238.6|267
1589511000000|2020-05-15 02:50:00|14250.2|14244.2|14247.3|14241.3|14250.5|14245.9|14244.1|14239.6|223
1589511300000|2020-05-15 02:55:00|14247.4|14241.4|14251.1|14245.1|14251.2|14246.5|14243|14237.9|300
1589511600000|2020-05-15 03:00:00|14251|14245|14244.9|14241.9|14251.3|14245.3|14244.1|14239.6|249
1589511900000|2020-05-15 03:05:00|14245.1|14242.1|14245.1|14239.1|14247.3|14242.7|14242|14237.5|209
1589512200000|2020-05-15 03:10:00|14245.2|14239.2|14245.4|14242.4|14247.9|14243.6|14243.5|14238.8|246
1589512500000|2020-05-15 03:15:00|14245.5|14242.5|14248.1|14242.1|14249.5|14244.8|14245|14240.9|179
1589512800000|2020-05-15 03:20:00|14247.9|14241.9|14248.3|14242.3|14251.8|14247.2|14245.4|14241.9|185
1589513100000|2020-05-15 03:25:00|14248.4|14242.4|14245.7|14239.7|14248.4|14243.5|14243.9|14239.7|167
1589513400000|2020-05-15 03:30:00|14244.2|14241.2|14247.5|14241.5|14248|14242|14240.5|14236|280
1589513700000|2020-05-15 03:35:00|14247.4|14241.4|14246.1|14240.1|14248.9|14242.9|14243.2|14238.9|261
1589514000000|2020-05-15 03:40:00|14246|14240|14245.2|14239.2|14246.3|14242.1|14243.4|14239.2|164
1589514300000|2020-05-15 03:45:00|14245.3|14239.3|14243.3|14240.3|14246.8|14241.7|14242.9|14238.5|231
1589514600000|2020-05-15 03:50:00|14243.1|14240.1|14243.6|14237.6|14245.4|14241.3|14242.2|14237.5|192
1589514900000|2020-05-15 03:55:00|14242|14239|14243.2|14237.2|14244.1|14240|14239.8|14234.9|273
1589515200000|2020-05-15 04:00:00|14243.1|14237.1|14242.9|14239.9|14244.5|14240.3|14240.9|14236.5|193
1589515500000|2020-05-15 04:05:00|14242.7|14239.7|14242.5|14236.5|14243.5|14239.7|14239.4|14236.2|252
1589515800000|2020-05-15 04:10:00|14242.6|14236.6|14243.6|14237.6|14244.1|14239.2|14240.9|14236.5|216
1589516100000|2020-05-15 04:15:00|14243.5|14237.5|14244.6|14238.6|14247.6|14243|14242.4|14237.1|210
1589516400000|2020-05-15 04:20:00|14244.4|14238.4|14243.1|14237.1|14247.1|14242.6|14241.4|14236.7|234
1589516700000|2020-05-15 04:25:00|14243.2|14237.2|14243.3|14237.3|14245.4|14239.4|14241.5|14236.8|267
1589517000000|2020-05-15 04:30:00|14243.2|14237.2|14241.4|14235.4|14243.3|14238.3|14240.2|14235.4|180
1589517300000|2020-05-15 04:35:00|14240|14237|14242.1|14239.1|14243.4|14239.2|14239.5|14235.5|210
1589517600000|2020-05-15 04:40:00|14242|14239|14242.1|14236.1|14244.2|14239.3|14240.1|14235.5|184
1589517900000|2020-05-15 04:45:00|14240.6|14237.6|14241.1|14238.1|14244.6|14239.9|14240.6|14236|137
1589518200000|2020-05-15 04:50:00|14241.2|14238.2|14242.2|14239.2|14243.8|14239.2|14239.9|14236.1|137
1589518500000|2020-05-15 04:55:00|14242.1|14239.1|14242.3|14239.3|14244.5|14239.8|14240.6|14236.9|196
1589518800000|2020-05-15 05:00:00|14242.2|14239.2|14241.1|14238.1|14244.6|14240.1|14240.1|14236|246
1589519100000|2020-05-15 05:05:00|14242.7|14236.7|14240.8|14237.8|14243.3|14238.6|14239.9|14235.6|229
1589519400000|2020-05-15 05:10:00|14240.7|14237.7|14239|14236|14242.7|14238.2|14238.6|14233.8|143
1589519700000|2020-05-15 05:15:00|14239.1|14236.1|14241.1|14235.1|14242.1|14238.1|14238.8|14234.4|235
1589520000000|2020-05-15 05:20:00|14241.4|14235.4|14243.2|14237.2|14244|14239.4|14240.7|14235.2|219
1589520300000|2020-05-15 05:25:00|14243.3|14237.3|14246.7|14240.7|14247.6|14242.9|14243.1|14237.1|203
1589520600000|2020-05-15 05:30:00|14245.2|14242.2|14245.6|14239.6|14247.2|14242.6|14243.5|14238.6|215
1589520900000|2020-05-15 05:35:00|14245.7|14239.7|14248.2|14242.2|14248.2|14243.6|14243.6|14239|151
1589521200000|2020-05-15 05:40:00|14248.3|14242.3|14249.1|14243.1|14249.4|14244.6|14246.5|14241.8|213
1589521500000|2020-05-15 05:45:00|14249|14243|14247.2|14244.2|14249.4|14244.3|14246.1|14240.9|170
1589521800000|2020-05-15 05:50:00|14247.1|14244.1|14248|14245|14251.6|14247.1|14244.7|14240.8|304
1589522100000|2020-05-15 05:55:00|14248.1|14245.1|14247.6|14241.6|14251.9|14247.5|14244.8|14240.1|389
1589522400000|2020-05-15 06:00:00|14247.7|14241.7|14243|14237|14247.8|14242.7|14240.8|14234.8|284
1589522700000|2020-05-15 06:05:00|14243.1|14237.1|14247.9|14241.9|14250.9|14244.9|14242.9|14236.9|308
1589523000000|2020-05-15 06:10:00|14248.1|14242.1|14243.8|14237.8|14248.8|14244|14242.2|14237.5|290
1589523300000|2020-05-15 06:15:00|14244|14238|14241.6|14238.6|14244.2|14239.7|14240.5|14236.5|228
1589523600000|2020-05-15 06:20:00|14241.7|14238.7|14248.4|14242.4|14248.5|14242.5|14240.6|14236.1|250
1589523900000|2020-05-15 06:25:00|14248.3|14242.3|14249.5|14246.5|14250.9|14247|14245.9|14241.7|337
1589524200000|2020-05-15 06:30:00|14249.6|14246.6|14252.2|14246.2|14255.4|14252.4|14249.4|14245.3|322
1589524500000|2020-05-15 06:35:00|14252.1|14246.1|14251.4|14248.4|14254.9|14249.9|14250.3|14246.1|295
1589524800000|2020-05-15 06:40:00|14251.5|14248.5|14250.4|14244.4|14255.6|14251|14249.1|14244.4|233
1589525100000|2020-05-15 06:45:00|14250.5|14244.5|14249.4|14243.4|14251.4|14246.7|14245.7|14241.7|187
1589525400000|2020-05-15 06:50:00|14249.5|14243.5|14249.6|14246.6|14252.9|14247.9|14249|14243.2|202
1589525700000|2020-05-15 06:55:00|14249.5|14246.5|14251.2|14248.2|14253.2|14248.6|14249.2|14245.4|188
1589526000000|2020-05-15 07:00:00|14251.1|14248.1|14248.6|14245.6|14254|14249.5|14247|14242.7|244
1589526300000|2020-05-15 07:05:00|14248.5|14245.5|14248.8|14242.8|14251.9|14246.6|14248|14242.7|224
1589526600000|2020-05-15 07:10:00|14248.7|14242.7|14242.9|14236.9|14248.7|14243.5|14241.7|14235.9|267
1589526900000|2020-05-15 07:15:00|14242.7|14236.7|14238.7|14235.7|14243.1|14238.4|14238.7|14233.9|235
1589527200000|2020-05-15 07:20:00|14238.9|14235.9|14235.8|14229.8|14240.2|14235.9|14235.8|14229.8|246
1589527500000|2020-05-15 07:25:00|14236.1|14230.1|14234.1|14228.1|14236.2|14230.2|14226.5|14220.5|443
1589527800000|2020-05-15 07:30:00|14234|14228|14237.1|14231.1|14237.8|14233.2|14234|14228|308
1589528100000|2020-05-15 07:35:00|14237.2|14231.2|14233|14230|14239.2|14233.7|14232.5|14227.6|254
1589528400000|2020-05-15 07:40:00|14232.9|14229.9|14234.5|14228.5|14234.5|14230|14230.5|14226|191
1589528700000|2020-05-15 07:45:00|14234.4|14228.4|14234.4|14231.4|14236.8|14233.4|14231.8|14228.2|293
1589529000000|2020-05-15 07:50:00|14234.5|14231.5|14233.9|14227.9|14237.6|14232|14232.2|14227.9|309
1589529300000|2020-05-15 07:55:00|14234|14228|14230.8|14227.8|14234|14228|14227.7|14222.8|447
1589529600000|2020-05-15 08:00:00|14230.7|14227.7|14231.1|14225.1|14232.9|14229.9|14229.4|14225.1|288
1589529900000|2020-05-15 08:05:00|14231|14225|14235.6|14232.6|14235.8|14232.8|14226.8|14222.4|273
1589530200000|2020-05-15 08:10:00|14235.5|14232.5|14234.4|14228.4|14238.3|14233.1|14233.3|14228.3|283
1589530500000|2020-05-15 08:15:00|14234.3|14228.3|14235.2|14229.2|14236.2|14230.2|14234.3|14228.3|201
1589530800000|2020-05-15 08:20:00|14235.1|14229.1|14234.2|14231.2|14236.5|14231.7|14233|14228.7|228
1589531100000|2020-05-15 08:25:00|14234.3|14231.3|14235.5|14232.5|14236.5|14233.5|14233.9|14230|179
1589531400000|2020-05-15 08:30:00|14235.4|14232.4|14233.2|14230.2|14236.2|14233.2|14233|14230|141
1589531700000|2020-05-15 08:35:00|14233.5|14230.5|14233.3|14230.3|14234.6|14231|14229.6|14225.9|215
1589532000000|2020-05-15 08:40:00|14233.2|14230.2|14232.6|14229.6|14233.4|14230.4|14228.2|14223.7|248
1589532300000|2020-05-15 08:45:00|14232.5|14229.5|14235.8|14232.8|14237|14232.8|14232.4|14228.3|240
1589532600000|2020-05-15 08:50:00|14237.2|14231.2|14233.1|14230.1|14237.6|14234.6|14232.6|14229.6|175
1589532900000|2020-05-15 08:55:00|14233|14230|14234.7|14228.7|14234.9|14230.4|14231.7|14226.9|149
1589533200000|2020-05-15 09:00:00|14234.6|14228.6|14236.4|14233.4|14236.9|14233.9|14232.7|14228.1|165
1589533500000|2020-05-15 09:05:00|14236.5|14233.5|14236.7|14233.7|14236.9|14233.9|14234.4|14231.4|158
1589533800000|2020-05-15 09:10:00|14236.8|14233.8|14234.9|14228.9|14236.9|14233.9|14229.9|14224.9|251
1589534100000|2020-05-15 09:15:00|14234.8|14228.8|14233.8|14227.8|14235.3|14230.6|14232|14227.5|213
1589534400000|2020-05-15 09:20:00|14233.7|14227.7|14235|14229|14235.2|14230.5|14231.4|14225.4|162
1589534700000|2020-05-15 09:25:00|14235.1|14229.1|14234.9|14228.9|14235.3|14230.4|14233.3|14228.5|104
1589535000000|2020-05-15 09:30:00|14235|14229|14233.6|14227.6|14235.4|14230.8|14232.5|14227.6|148
1589535300000|2020-05-15 09:35:00|14233.7|14227.7|14234.1|14231.1|14235|14231.2|14232.2|14227.5|139
1589535600000|2020-05-15 09:40:00|14234|14231|14238.9|14232.9|14239.4|14234.9|14233.2|14228.8|197
1589535900000|2020-05-15 09:45:00|14238.8|14232.8|14239.1|14233.1|14239.2|14234.8|14236.7|14230.7|230
1589536200000|2020-05-15 09:50:00|14239|14233|14239.2|14233.2|14239.3|14234.2|14236.9|14230.9|156
1589536500000|2020-05-15 09:55:00|14239.3|14233.3|14237.2|14231.2|14239.3|14234.1|14235.5|14230.8|190
1589536800000|2020-05-15 10:00:00|14237.3|14231.3|14235|14229|14240.1|14235.5|14233.8|14228.9|237
1589537100000|2020-05-15 10:05:00|14234.9|14228.9|14233|14227|14237.8|14233.1|14231.6|14227|270
1589537400000|2020-05-15 10:10:00|14233.1|14227.1|14232.2|14229.2|14234.6|14230.6|14231.2|14227|185
1589537700000|2020-05-15 10:15:00|14232.3|14229.3|14232.8|14229.8|14233.9|14229.8|14230.8|14227.5|221
1589538000000|2020-05-15 10:20:00|14232.7|14229.7|14233.2|14230.2|14234|14230.5|14232|14228|146
1589538300000|2020-05-15 10:25:00|14233.1|14230.1|14233.9|14230.9|14234.4|14231.4|14232.7|14229.7|103
1589538600000|2020-05-15 10:30:00|14233.8|14230.8|14242.5|14239.5|14244.4|14239.6|14233.8|14230.8|386
1589538900000|2020-05-15 10:35:00|14242.6|14239.6|14246|14243|14247.4|14243|14242.5|14237.9|307
1589539200000|2020-05-15 10:40:00|14246.1|14243.1|14248.7|14242.7|14251.3|14245.9|14245.9|14241.1|245
1589539500000|2020-05-15 10:45:00|14248.8|14242.8|14244.4|14238.4|14249.2|14243.2|14243|14237|329
1589539800000|2020-05-15 10:50:00|14244.3|14238.3|14249.4|14243.4|14249.4|14243.4|14243.9|14237.9|262
1589540100000|2020-05-15 10:55:00|14249.5|14243.5|14250|14244|14251.1|14246.5|14248.6|14242.6|291
1589540400000|2020-05-15 11:00:00|14249.9|14243.9|14255.4|14249.4|14255.5|14250|14249.2|14243.8|301
1589540700000|2020-05-15 11:05:00|14255.5|14249.5|14255.8|14252.8|14258.7|14253.3|14252.8|14248.1|353
1589541000000|2020-05-15 11:10:00|14255.9|14252.9|14255.7|14252.7|14257.2|14252.9|14254|14249.1|227
1589541300000|2020-05-15 11:15:00|14255.8|14252.8|14258.7|14255.7|14260.5|14255.9|14255.1|14250.7|209
1589541600000|2020-05-15 11:20:00|14259|14256|14256.8|14250.8|14262.3|14257.8|14256.7|14250.7|238
1589541900000|2020-05-15 11:25:00|14256.9|14250.9|14259|14253|14261.6|14255.6|14253.8|14249.6|274
1589542200000|2020-05-15 11:30:00|14259.1|14253.1|14264.6|14258.6|14265.2|14259.2|14257.9|14253.1|230
1589542500000|2020-05-15 11:35:00|14263.6|14257.6|14265.1|14259.1|14265.2|14259.2|14260.5|14254.5|298
1589542800000|2020-05-15 11:40:00|14265.2|14259.2|14263.4|14257.4|14267.2|14261.2|14260.2|14254.2|287
1589543100000|2020-05-15 11:45:00|14263.1|14257.1|14264.7|14258.7|14265.9|14259.9|14261.4|14256.8|255
1589543400000|2020-05-15 11:50:00|14264.8|14258.8|14266.3|14260.3|14267.2|14261.2|14264.6|14258.6|266
1589543700000|2020-05-15 11:55:00|14266.4|14260.4|14267.4|14264.4|14269.5|14265.5|14263.8|14259.2|259
1589544000000|2020-05-15 12:00:00|14267.5|14264.5|14269.6|14263.6|14269.7|14264.6|14264.1|14259.6|310
1589544300000|2020-05-15 12:05:00|14269.7|14263.7|14263.5|14257.5|14270.2|14264.2|14263.4|14257.4|388
1589544600000|2020-05-15 12:10:00|14263.6|14257.6|14262.5|14256.5|14264.8|14260.4|14261.3|14255.3|299
1589544900000|2020-05-15 12:15:00|14262.6|14256.6|14262|14256|14265.4|14259.4|14261.1|14255.1|371
1589545200000|2020-05-15 12:20:00|14261.9|14255.9|14261.2|14255.2|14264.3|14258.9|14261.2|14255.2|282
1589545500000|2020-05-15 12:25:00|14261.1|14255.1|14261.8|14252.6|14265.5|14259.5|14259.6|14252|291
1589545800000|2020-05-15 12:30:00|14261.9|14252.7|14261.7|14255.7|14264.5|14258.5|14258.7|14252.1|409
1589546100000|2020-05-15 12:35:00|14261.5|14255.5|14251.1|14245.1|14262.5|14256.5|14248.3|14243.6|388
1589546400000|2020-05-15 12:40:00|14251.2|14245.2|14246.5|14240.5|14252.7|14247.9|14242.8|14236.8|508
1589546700000|2020-05-15 12:45:00|14246.1|14240.1|14247.2|14241.2|14248.3|14242.3|14234.5|14228.5|504
1589547000000|2020-05-15 12:50:00|14247.3|14241.3|14245.8|14242.8|14247.8|14243.3|14243.3|14237.8|381
1589547300000|2020-05-15 12:55:00|14245.7|14242.7|14244.5|14241.5|14246.8|14242.8|14242.1|14237.5|337
1589547600000|2020-05-15 13:00:00|14246.1|14240.1|14250.4|14244.4|14254.2|14249.3|14244.1|14239.7|466
1589547900000|2020-05-15 13:05:00|14250.3|14244.3|14240|14234|14251.3|14246.9|14239.3|14233.3|350
1589548200000|2020-05-15 13:10:00|14240.1|14234.1|14245.4|14239.4|14247.1|14241.1|14239.5|14233.5|257
1589548500000|2020-05-15 13:15:00|14245.3|14239.3|14246.2|14240.2|14249|14243.1|14244.9|14238.9|257
1589548800000|2020-05-15 13:20:00|14246.3|14240.3|14243.1|14240.1|14246.7|14242.2|14242.5|14238.1|290
1589549100000|2020-05-15 13:25:00|14243.2|14240.2|14247.3|14241.3|14248.1|14243.4|14242.7|14238.7|354
1589549400000|2020-05-15 13:30:00|14247.5|14241.5|14249|14243|14251|14246.4|14243.3|14238.9|301
1589549700000|2020-05-15 13:35:00|14248.9|14242.9|14243.6|14240.6|14251.1|14245.1|14243.4|14239|384
1589550000000|2020-05-15 13:40:00|14244.9|14238.9|14245.9|14239.9|14250.8|14246.2|14242.6|14238.6|366
1589550300000|2020-05-15 13:45:00|14245.8|14239.8|14249.1|14246.1|14250.6|14246.1|14244.2|14239.4|294
1589550600000|2020-05-15 13:50:00|14249|14246|14253|14247|14253|14247.1|14248.8|14244.7|328
1589550900000|2020-05-15 13:55:00|14253.1|14247.1|14252.4|14246.4|14253.4|14247.4|14252.1|14246.1|204
1589551200000|2020-05-15 14:00:00|14252.5|14246.5|14259.2|14253.2|14259.3|14253.3|14252.1|14246.2|451
1589551500000|2020-05-15 14:05:00|14259.1|14253.1|14254.5|14248.5|14260.1|14254.7|14254.4|14248.4|416
1589551800000|2020-05-15 14:10:00|14254.6|14248.6|14250.6|14244.6|14256.3|14250.3|14247.9|14241.9|440
1589552100000|2020-05-15 14:15:00|14250.7|14244.7|14254.9|14248.9|14254.9|14250.1|14249.6|14244.7|291
1589552400000|2020-05-15 14:20:00|14255|14249|14256.5|14250.5|14256.9|14250.9|14252.7|14248.2|274
1589552700000|2020-05-15 14:25:00|14256.4|14250.4|14256.7|14250.7|14257|14251|14254.5|14248.5|373
1589553000000|2020-05-15 14:30:00|14256.8|14250.8|14261.8|14255.8|14261.8|14255.8|14255.7|14250.7|404
1589553300000|2020-05-15 14:35:00|14261.7|14255.7|14257.8|14251.8|14264.3|14259.3|14256.7|14250.8|443
1589553600000|2020-05-15 14:40:00|14257.7|14251.7|14258.2|14252.2|14258.4|14253.8|14255.9|14250.9|285
1589553900000|2020-05-15 14:45:00|14258.3|14252.3|14261.9|14255.9|14264.2|14259.3|14258.3|14252.3|470
1589554200000|2020-05-15 14:50:00|14262|14256|14268.9|14262.9|14269.7|14265.7|14260.5|14255.9|454
1589554500000|2020-05-15 14:55:00|14269|14263|14269.8|14263.8|14273.4|14269.3|14267.6|14261.6|507
1589554800000|2020-05-15 15:00:00|14269.9|14263.9|14270.1|14264.1|14271|14265|14267.1|14261.1|416
1589555100000|2020-05-15 15:05:00|14270.3|14264.3|14265.2|14262.2|14270.9|14265.8|14265|14260.6|370
1589555400000|2020-05-15 15:10:00|14265.3|14262.3|14265|14262|14269.1|14264.7|14264.4|14260.6|344
1589555700000|2020-05-15 15:15:00|14265.1|14262.1|14271.2|14265.2|14272|14266|14264.5|14260|398
1589556000000|2020-05-15 15:20:00|14271.3|14265.3|14271.1|14265.1|14271.9|14267.1|14268.4|14263.6|408
1589556300000|2020-05-15 15:25:00|14271|14265|14273.4|14270.4|14276.4|14271.5|14269|14264.1|409
1589556600000|2020-05-15 15:30:00|14273.5|14270.5|14271|14268|14275.8|14271.2|14270.3|14266.2|345
1589556900000|2020-05-15 15:35:00|14270.9|14267.9|14274|14271|14274.6|14271.6|14270.7|14266.3|267
1589557200000|2020-05-15 15:40:00|14273.9|14270.9|14276.4|14273.4|14276.5|14273.5|14273.4|14269.6|270
1589557500000|2020-05-15 15:45:00|14276.5|14273.5|14279.8|14276.8|14281.4|14276.9|14274.9|14271.9|286
1589557800000|2020-05-15 15:50:00|14279.9|14276.9|14278.1|14275.1|14281.1|14276.9|14277|14273.4|276
1589558100000|2020-05-15 15:55:00|14278|14275|14276.7|14273.7|14278.9|14275.1|14274.1|14269.7|282
1589558400000|2020-05-15 16:00:00|14276.9|14273.9|14277.5|14271.5|14279|14274.8|14275.8|14270.7|294
1589558700000|2020-05-15 16:05:00|14277.6|14271.6|14277.4|14271.4|14279|14273|14276.9|14270.9|346
1589559000000|2020-05-15 16:10:00|14277.3|14271.3|14277.6|14271.6|14278.7|14273.8|14276.8|14271.2|280
1589559300000|2020-05-15 16:15:00|14277.5|14271.5|14276.1|14273.1|14278.6|14273.7|14275.9|14271.1|277
1589559600000|2020-05-15 16:20:00|14276|14273|14273.7|14270.7|14277.1|14273|14270.6|14266.3|386
1589559900000|2020-05-15 16:25:00|14273.8|14270.8|14275.7|14272.7|14277.3|14272.7|14272.9|14268.2|298
1589560200000|2020-05-15 16:30:00|14275.6|14272.6|14273.9|14270.9|14277.8|14272.9|14272.6|14267.7|289
1589560500000|2020-05-15 16:35:00|14273.8|14270.8|14278.2|14272.2|14278.6|14274.3|14273.7|14269.2|306
1589560800000|2020-05-15 16:40:00|14276.7|14273.7|14278.2|14275.2|14279.2|14275.3|14275.9|14270.7|282
1589561100000|2020-05-15 16:45:00|14278.3|14275.3|14279.7|14273.7|14280.3|14275.6|14277.4|14272.7|270
1589561400000|2020-05-15 16:50:00|14279.8|14273.8|14281.4|14275.4|14281.8|14277.5|14277.5|14272.9|321
1589561700000|2020-05-15 16:55:00|14281.3|14275.3|14280.7|14274.7|14282.5|14278.3|14279.5|14274.6|355
1589562000000|2020-05-15 17:00:00|14280.6|14274.6|14279.2|14273.2|14281|14275|14276.4|14271.7|307
1589562300000|2020-05-15 17:05:00|14279.4|14273.4|14280.8|14274.8|14281.4|14276.8|14278|14273.1|258
1589562600000|2020-05-15 17:10:00|14280.7|14274.7|14278.9|14272.9|14281.2|14275.9|14277.2|14272.4|252
1589562900000|2020-05-15 17:15:00|14279|14273|14278.5|14275.5|14280.4|14275.6|14277.1|14272.4|287
1589563200000|2020-05-15 17:20:00|14278.2|14275.2|14279.1|14273.1|14280.3|14275.7|14277.3|14272.6|285
1589563500000|2020-05-15 17:25:00|14279|14273|14276.5|14270.5|14279.2|14273.2|14272.2|14267|351
1589563800000|2020-05-15 17:30:00|14276.6|14270.6|14277.3|14271.3|14278.1|14273|14275|14270.5|247
1589564100000|2020-05-15 17:35:00|14277.2|14271.2|14275.2|14272.2|14278.2|14273.8|14274.9|14270.4|295
1589564400000|2020-05-15 17:40:00|14275.1|14272.1|14274.7|14268.7|14277.1|14272.6|14272.5|14267.8|278
1589564700000|2020-05-15 17:45:00|14274.8|14268.8|14275.1|14269.1|14275.3|14270.7|14273.5|14268.5|383
1589565000000|2020-05-15 17:50:00|14275.2|14269.2|14276.8|14270.8|14277.5|14272.9|14271.2|14266.7|231
1589565300000|2020-05-15 17:55:00|14276.9|14270.9|14276.6|14270.6|14278.7|14273.8|14275.6|14270.3|289
1589565600000|2020-05-15 18:00:00|14276.5|14270.5|14274|14271|14277.2|14272.2|14273.8|14269.4|312
1589565900000|2020-05-15 18:05:00|14273.9|14270.9|14277.4|14271.4|14277.5|14271.5|14273.6|14268.9|186
1589566200000|2020-05-15 18:10:00|14277.3|14271.3|14276.6|14270.6|14277.6|14273|14275.3|14270|293
1589566500000|2020-05-15 18:15:00|14276.5|14270.5|14276|14270|14276.8|14271.9|14273.5|14268.9|277
1589566800000|2020-05-15 18:20:00|14275.9|14269.9|14274.6|14271.6|14276.8|14271.9|14274.5|14269.6|196
1589567100000|2020-05-15 18:25:00|14274.7|14271.7|14273.4|14267.4|14276.2|14271.7|14272.3|14267.2|271
1589567400000|2020-05-15 18:30:00|14273.3|14267.3|14274.8|14268.8|14275.2|14269.2|14272.8|14266.8|306
1589567700000|2020-05-15 18:35:00|14275|14269|14273.9|14270.9|14277.2|14272.1|14273.2|14268.7|200
1589568000000|2020-05-15 18:40:00|14274|14271|14278.2|14272.2|14278.6|14272.6|14273.7|14270|248
1589568300000|2020-05-15 18:45:00|14278.5|14272.5|14277.4|14271.4|14278.7|14273.9|14276.3|14271.2|249
1589568600000|2020-05-15 18:50:00|14277.3|14271.3|14275.5|14269.5|14277.5|14271.7|14273.9|14269.4|197
1589568900000|2020-05-15 18:55:00|14275.4|14269.4|14273.4|14270.4|14276.3|14271.7|14271.2|14265.9|279
1589569200000|2020-05-15 19:00:00|14273.3|14270.3|14272.1|14266.1|14275.6|14270.3|14270.8|14264.8|282
1589569500000|2020-05-15 19:05:00|14272.2|14266.2|14275.1|14269.1|14275.6|14270.2|14272.1|14266.1|235
1589569800000|2020-05-15 19:10:00|14275|14269|14275.5|14269.5|14276.4|14270.4|14275|14269|242
1589570100000|2020-05-15 19:15:00|14275.6|14269.6|14276.7|14270.7|14276.8|14271.1|14274|14268.3|203
1589570400000|2020-05-15 19:20:00|14276.6|14270.6|14277.1|14271.1|14277.3|14271.3|14274.1|14268.1|184
1589570700000|2020-05-15 19:25:00|14277.2|14271.2|14277.3|14271.3|14277.5|14271.5|14276.6|14270.6|184
1589571000000|2020-05-15 19:30:00|14277.4|14271.4|14276.3|14270.3|14277.6|14271.6|14276.2|14270.2|193
1589571300000|2020-05-15 19:35:00|14276.2|14270.2|14275.9|14269.9|14276.4|14270.4|14274.6|14268.6|195
1589571600000|2020-05-15 19:40:00|14276|14270|14276.4|14270.4|14276.9|14270.9|14275.8|14269.8|137
1589571900000|2020-05-15 19:45:00|14276.5|14270.5|14276.4|14270.4|14277.4|14271.4|14276.1|14270.1|174
1589572200000|2020-05-15 19:50:00|14276.5|14270.5|14277.1|14271.1|14277.3|14271.3|14276.1|14270.1|186
1589572500000|2020-05-15 19:55:00|14277.2|14271.2|14275.9|14269.9|14277.2|14271.2|14275.4|14269.4|222
1589572800000|2020-05-15 20:00:00|14275.8|14269.8|14276.9|14270.9|14277.2|14271.2|14275.8|14269.8|173
1589573100000|2020-05-15 20:05:00|14276.8|14270.8|14276.6|14270.6|14277.2|14271.2|14275.9|14269.9|114
1589573400000|2020-05-15 20:10:00|14276.5|14270.5|14276.6|14270.6|14277.1|14271.1|14275.5|14269.5|111
1589573700000|2020-05-15 20:15:00|14276.5|14270.5|14278.8|14272.8|14278.8|14272.8|14276.2|14270.2|157
1589574000000|2020-05-15 20:20:00|14278.6|14272.6|14277.6|14271.6|14278.6|14272.6|14277|14271|127
1589574300000|2020-05-15 20:25:00|14277.9|14271.9|14277.3|14271.3|14278|14272|14276.8|14270.8|111
1589574600000|2020-05-15 20:30:00|14277.2|14271.2|14276.9|14270.9|14278.9|14271.5|14275.7|14269.7|164
1589574900000|2020-05-15 20:35:00|14277|14271|14276.8|14270.8|14278.7|14272.7|14276.6|14270.4|189
1589575200000|2020-05-15 20:40:00|14277.3|14271.3|14275.9|14269.9|14279.7|14273.7|14275.5|14269.5|233
1589575500000|2020-05-15 20:45:00|14275.8|14269.8|14278.5|14271.3|14280.2|14271.7|14275.5|14267.2|214
1589575800000|2020-05-15 20:50:00|14277.8|14269.9|14280.3|14269.4|14282.9|14272.5|14275.9|14266.1|334
1589576100000|2020-05-15 20:55:00|14280.8|14269.5|14280.5|14263.5|14284.2|14272.1|14276.9|14263.4|147
1589745600000|2020-05-17 20:00:00|14278.4|14257|14279.1|14256.1|14281.8|14258.8|14278.4|14256.1|13
1589745900000|2020-05-17 20:05:00|14281.8|14258.8|14279.1|14256.1|14281.8|14258.8|14278.4|14256.1|10
1589746200000|2020-05-17 20:10:00|14278.4|14257|14279.1|14256.1|14281.8|14258.8|14278.4|14256.1|3
1589746500000|2020-05-17 20:15:00|14281.8|14258.8|14279.1|14256.1|14281.8|14258.8|14278.4|14256.1|11
1589746800000|2020-05-17 20:20:00|14278.4|14257|14279.1|14256.1|14281.8|14258.8|14278.4|14255.7|7
1589747100000|2020-05-17 20:25:00|14278.4|14257|14281.3|14258.3|14281.3|14258.9|14277.4|14256.9|4
1589747400000|2020-05-17 20:30:00|14278.5|14255.8|14278.5|14255.8|14278.5|14256.9|14277.4|14255.8|3
1589747700000|2020-05-17 20:35:00|14277.4|14256.9|14277.4|14256.9|14278.6|14256.9|14277.4|14255.6|9
1589748000000|2020-05-17 20:40:00|14278.5|14255.8|14278.5|14255.8|14278.9|14256.9|14277.4|14255.8|15
1589748300000|2020-05-17 20:45:00|14277.4|14256.9|14278.5|14255.8|14281.2|14258.2|14277.4|14255.8|8
1589748600000|2020-05-17 20:50:00|14281.2|14258.2|14278.5|14255.8|14281.2|14258.2|14277.4|14255.8|6
1589748900000|2020-05-17 20:55:00|14277.4|14256.9|14277.7|14254.7|14281.2|14258.3|14274.7|14254.7|12
1589749200000|2020-05-17 21:00:00|14280.4|14257.4|14279.9|14256.9|14280.4|14257.4|14277.7|14254.7|21
1589749500000|2020-05-17 21:05:00|14280|14257|14279.3|14256.3|14280|14257|14278.1|14255.1|42
1589749800000|2020-05-17 21:10:00|14278.6|14255.6|14279.6|14256.6|14280|14257.4|14276.9|14254.8|36
1589750100000|2020-05-17 21:15:00|14279.2|14256.2|14280|14257|14280|14257.4|14276.8|14255.7|43
1589750400000|2020-05-17 21:20:00|14279.6|14256.6|14278.1|14255.1|14280.7|14258.5|14265.5|14251.2|93
1589750700000|2020-05-17 21:25:00|14277.9|14254.9|14278.9|14255.9|14280|14257|14277.8|14254.8|66
1589751000000|2020-05-17 21:30:00|14279.4|14256.4|14280.5|14264.9|14283.3|14267.6|14277.8|14254.8|128
1589751300000|2020-05-17 21:35:00|14280.7|14265.1|14280.4|14265.7|14280.7|14266.4|14280|14263.6|85
1589751600000|2020-05-17 21:40:00|14280.3|14264.9|14280.2|14264.9|14280.5|14268.7|14275.5|14263.6|88
1589751900000|2020-05-17 21:45:00|14280|14264.2|14280.2|14265.6|14280.5|14266.4|14280|14263.8|92
1589752200000|2020-05-17 21:50:00|14280.3|14264.9|14280.4|14265.5|14281.5|14266.9|14279.7|14263.3|75
1589752500000|2020-05-17 21:55:00|14281.9|14264.9|14279.7|14265.6|14282.3|14266.9|14279.5|14263.5|97
1589752800000|2020-05-17 22:00:00|14280.8|14263.8|14271.5|14264.4|14282.4|14270.4|14270.5|14262.8|221
1589753100000|2020-05-17 22:05:00|14271.4|14264.1|14272.1|14264.9|14274.9|14266.8|14269|14262.8|239
1589753400000|2020-05-17 22:10:00|14272.2|14264.7|14272.5|14265.3|14273.7|14267|14271.9|14264.2|118
1589753700000|2020-05-17 22:15:00|14274.4|14265.2|14273.7|14261.3|14275.5|14265.8|14272.2|14259.6|167
1589754000000|2020-05-17 22:20:00|14273.6|14260.3|14271.1|14254.1|14274.5|14261.2|14267.9|14252.9|144
1589754300000|2020-05-17 22:25:00|14270.7|14254.5|14269.7|14254.4|14272.3|14257|14267.9|14252.5|127
1589754600000|2020-05-17 22:30:00|14268.8|14254.1|14272|14264.7|14273.1|14265.7|14267.5|14252.6|158
1589754900000|2020-05-17 22:35:00|14272.3|14265.5|14273.3|14262.3|14275.8|14265.6|14270.2|14259.7|118
1589755200000|2020-05-17 22:40:00|14271.3|14264.2|14270.8|14262.2|14275|14265.4|14270.4|14259.4|125
1589755500000|2020-05-17 22:45:00|14271.6|14263.7|14271.3|14262.3|14275.5|14264.9|14270.2|14258.2|140
1589755800000|2020-05-17 22:50:00|14271.4|14263.3|14271.1|14262.4|14272.2|14264.6|14270|14261.4|144
1589756100000|2020-05-17 22:55:00|14271.2|14262.6|14271.6|14263.3|14272.7|14264.4|14269.9|14261.5|125
1589756400000|2020-05-17 23:00:00|14270.7|14263.9|14274.7|14266.3|14277.4|14268.8|14270|14263.5|190
1589756700000|2020-05-17 23:05:00|14274.6|14266.4|14274.4|14266.3|14276.2|14266.8|14273.8|14264.9|98
1589757000000|2020-05-17 23:10:00|14276|14265.8|14275.3|14265.8|14276.1|14266.8|14273.9|14264.6|109
1589757300000|2020-05-17 23:15:00|14275.2|14265.9|14273.5|14266.4|14275.3|14267.3|14273.1|14265|114
1589757600000|2020-05-17 23:20:00|14273.7|14266.2|14273.8|14265.7|14275.3|14266.8|14272.8|14264.6|103
1589757900000|2020-05-17 23:25:00|14273.5|14266.9|14273.4|14266.3|14274.4|14267.1|14272.8|14265.6|87
1589758200000|2020-05-17 23:30:00|14273.5|14266.8|14273.7|14267.7|14273.9|14267.9|14272.4|14265.8|138
1589758500000|2020-05-17 23:35:00|14273.8|14267.8|14267.5|14261.5|14273.9|14267.8|14266.5|14260.5|318
1589758800000|2020-05-17 23:40:00|14267.1|14261.1|14266.8|14260.8|14268.1|14262.1|14264|14258|381
1589759100000|2020-05-17 23:45:00|14266.9|14260.9|14265.2|14259.2|14267.4|14261.4|14262.3|14256.3|267
1589759400000|2020-05-17 23:50:00|14265.1|14259.1|14265.7|14259.7|14265.8|14259.8|14262.4|14257.8|183
1589759700000|2020-05-17 23:55:00|14265.5|14259.5|14266.4|14260.4|14266.9|14261.9|14264.4|14259.5|175
1589760000000|2020-05-18 00:00:00|14266.5|14260.5|14270|14264|14273.3|14267.6|14265.1|14259.1|305
1589760300000|2020-05-18 00:05:00|14269.9|14263.9|14268|14262|14271|14265.4|14267.1|14261.1|306
1589760600000|2020-05-18 00:10:00|14268.1|14262.1|14269.7|14263.7|14270.7|14266.3|14267.7|14261.7|211
1589760900000|2020-05-18 00:15:00|14269.6|14263.6|14270.7|14267.7|14273.2|14267.7|14266.1|14261|316
1589761200000|2020-05-18 00:20:00|14272|14266|14270.6|14264.6|14273.8|14268.7|14270.2|14264.2|357
1589761500000|2020-05-18 00:25:00|14270.5|14264.5|14264.7|14258.7|14271.4|14265.7|14263|14257|257
1589761800000|2020-05-18 00:30:00|14264.5|14258.5|14260.6|14254.6|14270|14264|14260|14254|412
1589762100000|2020-05-18 00:35:00|14260.5|14254.5|14262.6|14256.6|14262.6|14257|14258.5|14253.6|252
1589762400000|2020-05-18 00:40:00|14262.5|14256.5|14262.2|14256.2|14262.9|14258.3|14260.5|14255.6|189
1589762700000|2020-05-18 00:45:00|14262.3|14256.3|14266.9|14260.9|14268.6|14263.4|14261.5|14255.5|229
1589763000000|2020-05-18 00:50:00|14266.8|14260.8|14259.3|14253.3|14269.3|14264.8|14259.3|14253.3|325
1589763300000|2020-05-18 00:55:00|14259.2|14253.2|14267|14261|14267.4|14262.4|14259.2|14253.2|412
1589763600000|2020-05-18 01:00:00|14266.9|14260.9|14261.8|14255.8|14267.2|14261.4|14260|14255.5|358
1589763900000|2020-05-18 01:05:00|14261.7|14255.7|14257.9|14254.9|14261.8|14256|14256.8|14252|215
1589764200000|2020-05-18 01:10:00|14257.8|14254.8|14256.4|14250.4|14259.3|14254.9|14253.5|14248.6|274
1589764500000|2020-05-18 01:15:00|14256.2|14250.2|14253.9|14247.9|14256.3|14250.3|14251.9|14246|442
1589764800000|2020-05-18 01:20:00|14254.1|14248.1|14250.6|14247.6|14254.1|14248.1|14248|14243.2|303
1589765100000|2020-05-18 01:25:00|14250.7|14247.7|14249.8|14243.8|14251.7|14247.8|14248.2|14243.5|217
1589765400000|2020-05-18 01:30:00|14250|14244|14249.4|14243.4|14252.4|14248|14246.5|14242.1|285
1589765700000|2020-05-18 01:35:00|14249.5|14243.5|14248.9|14245.9|14251.6|14247|14248|14243.4|248
1589766000000|2020-05-18 01:40:00|14248.8|14245.8|14249.6|14246.6|14251.6|14247.3|14248.7|14244.6|184
1589766300000|2020-05-18 01:45:00|14249.7|14246.7|14250.8|14247.8|14252.5|14248|14246.7|14242.2|261
1589766600000|2020-05-18 01:50:00|14251|14248|14249.1|14246.1|14252.1|14248.5|14249|14244.4|249
1589766900000|2020-05-18 01:55:00|14250.8|14244.8|14252.1|14246.1|14252.9|14249.3|14248.8|14243.3|251
1589767200000|2020-05-18 02:00:00|14252.3|14246.3|14246.2|14243.2|14252.8|14248.2|14244.8|14240.1|392
1589767500000|2020-05-18 02:05:00|14246.1|14243.1|14242.6|14239.6|14247.9|14243.3|14242.2|14237.6|360
1589767800000|2020-05-18 02:10:00|14242.8|14239.8|14239.9|14233.9|14245.2|14240.7|14238|14233.8|356
1589768100000|2020-05-18 02:15:00|14239.8|14233.8|14240.5|14237.5|14243.6|14239.5|14237.2|14231.4|293
1589768400000|2020-05-18 02:20:00|14240.4|14237.4|14240.2|14237.2|14244.1|14238.7|14239|14233.9|324
1589768700000|2020-05-18 02:25:00|14240.3|14237.3|14235.3|14232.3|14241.3|14237.3|14234.9|14229.9|317
1589769000000|2020-05-18 02:30:00|14235.5|14232.5|14242|14239|14243.6|14239.1|14235.4|14231.3|288
1589769300000|2020-05-18 02:35:00|14241.9|14238.9|14245|14239|14245.3|14240.7|14241.4|14236.8|253
1589769600000|2020-05-18 02:40:00|14245.1|14239.1|14244.6|14238.6|14246.1|14241.5|14242.4|14238|212
1589769900000|2020-05-18 02:45:00|14244.7|14238.7|14249.2|14246.2|14251.3|14246.9|14243.8|14238.7|223
1589770200000|2020-05-18 02:50:00|14249.1|14246.1|14249.3|14246.3|14250.4|14246.6|14247.9|14244.2|158
1589770500000|2020-05-18 02:55:00|14249.2|14246.2|14250.5|14247.5|14252.3|14247.9|14249.2|14246.2|150
1589770800000|2020-05-18 03:00:00|14250.3|14247.3|14250.2|14247.2|14253.6|14249.2|14249.5|14244.9|221
1589771100000|2020-05-18 03:05:00|14250.1|14247.1|14252.9|14249.9|14255.2|14250.5|14249.9|14246.9|145
1589771400000|2020-05-18 03:10:00|14253|14250|14250.9|14247.9|14253|14250|14250.9|14247.9|120
1589771700000|2020-05-18 03:15:00|14251|14248|14250.9|14247.9|14253.5|14249|14250.5|14246|184
1589772000000|2020-05-18 03:20:00|14250.7|14247.7|14251.1|14248.1|14252.9|14248.5|14249.8|14246.3|137
1589772300000|2020-05-18 03:25:00|14252.4|14246.4|14250.8|14247.8|14252.9|14248.5|14250.4|14245.9|202
1589772600000|2020-05-18 03:30:00|14250.9|14247.9|14250.9|14247.9|14252.5|14248.2|14250.2|14246.5|224
1589772900000|2020-05-18 03:35:00|14251|14248|14251.1|14248.1|14252.5|14248.2|14250.3|14246.1|127
1589773200000|2020-05-18 03:40:00|14250.9|14247.9|14254.5|14251.5|14255.5|14252.2|14250.9|14247.9|153
1589773500000|2020-05-18 03:45:00|14254.4|14251.4|14258.4|14255.4|14260.5|14256.2|14254.4|14251.4|162
1589773800000|2020-05-18 03:50:00|14258.3|14255.3|14258|14255|14259.6|14255.8|14257.6|14253.6|148
1589774100000|2020-05-18 03:55:00|14258.1|14255.1|14257.3|14254.3|14258.8|14255.4|14256.8|14252.3|159
1589774400000|2020-05-18 04:00:00|14257.2|14254.2|14256.4|14253.4|14259.2|14254.7|14256.2|14251.4|164
1589774700000|2020-05-18 04:05:00|14256.3|14253.3|14256.6|14253.6|14258.3|14254.4|14255.6|14251.1|190
1589775000000|2020-05-18 04:10:00|14256.7|14253.7|14257.9|14254.9|14259.3|14256.3|14256.6|14252|145
1589775300000|2020-05-18 04:15:00|14258|14255|14260.3|14257.3|14260.5|14257.5|14258|14255|109
1589775600000|2020-05-18 04:20:00|14260.4|14257.4|14260|14257|14260.8|14257.8|14259.9|14256.9|116
1589775900000|2020-05-18 04:25:00|14259.9|14256.9|14259.3|14256.3|14261.2|14257.1|14258.5|14254.2|158
1589776200000|2020-05-18 04:30:00|14259.4|14256.4|14260.8|14257.8|14262.1|14258|14259.1|14254.5|114
1589776500000|2020-05-18 04:35:00|14260.7|14257.7|14260|14257|14260.8|14257.8|14259.5|14256.5|128
1589776800000|2020-05-18 04:40:00|14260.2|14257.2|14259.8|14256.8|14260.2|14257.2|14259|14256|170
1589777100000|2020-05-18 04:45:00|14259.9|14256.9|14260.6|14257.6|14261|14258|14259.2|14256.2|161
1589777400000|2020-05-18 04:50:00|14260.7|14257.7|14261.6|14258.6|14264.4|14259.7|14260.5|14256.9|188
1589777700000|2020-05-18 04:55:00|14261.5|14258.5|14257.8|14254.8|14262.5|14258.9|14257.5|14254.5|164
1589778000000|2020-05-18 05:00:00|14257.9|14254.9|14259.3|14256.3|14260.3|14257.3|14257.6|14254.6|151
1589778300000|2020-05-18 05:05:00|14259.4|14256.4|14258.5|14255.5|14259.7|14256.7|14257.9|14254.9|138
1589778600000|2020-05-18 05:10:00|14258.4|14255.4|14260.6|14257.6|14261.1|14258.1|14258.4|14255.4|130
1589778900000|2020-05-18 05:15:00|14260.5|14257.5|14259.7|14256.7|14260.6|14257.6|14258.8|14255.8|182
1589779200000|2020-05-18 05:20:00|14259.8|14256.8|14260.4|14257.4|14261.1|14258.1|14259.7|14256.7|169
1589779500000|2020-05-18 05:25:00|14260.3|14257.3|14262.2|14259.2|14262.3|14259.3|14259.9|14256.9|186
1589779800000|2020-05-18 05:30:00|14262.1|14259.1|14262.7|14259.7|14263.1|14260.1|14260.9|14257.9|187
1589780100000|2020-05-18 05:35:00|14264.4|14258.4|14262|14259|14264.4|14260.2|14260.8|14257.8|148
1589780400000|2020-05-18 05:40:00|14261.9|14258.9|14262.6|14259.6|14264.4|14260|14261.9|14258.1|189
1589780700000|2020-05-18 05:45:00|14262.5|14259.5|14270.1|14267.1|14271.6|14267.1|14261.9|14258.9|242
1589781000000|2020-05-18 05:50:00|14270|14267|14268.3|14262.3|14271|14267|14266.5|14261.9|300
1589781300000|2020-05-18 05:55:00|14268.2|14262.2|14271.4|14265.4|14272|14267.8|14265.6|14261.1|209
1589781600000|2020-05-18 06:00:00|14271.5|14265.5|14269.9|14266.9|14271.5|14267.1|14268.6|14264.7|154
1589781900000|2020-05-18 06:05:00|14270|14267|14279.9|14273.9|14281.5|14275.8|14269.7|14266.7|312
1589782200000|2020-05-18 06:10:00|14279.7|14273.7|14278.4|14272.4|14280.2|14274.8|14276.1|14271.5|206
1589782500000|2020-05-18 06:15:00|14278.3|14272.3|14274.4|14271.4|14278.4|14274.2|14273.6|14269.2|268
1589782800000|2020-05-18 06:20:00|14274.5|14271.5|14272.2|14269.2|14275|14272|14272|14267.1|207
1589783100000|2020-05-18 06:25:00|14272.1|14269.1|14271.5|14268.5|14273.4|14269.2|14270.2|14265.7|186
1589783400000|2020-05-18 06:30:00|14271.4|14268.4|14273.6|14270.6|14275.6|14271.1|14268.9|14264.7|282
1589783700000|2020-05-18 06:35:00|14273.1|14270.1|14273.8|14270.8|14274.3|14271.3|14273.1|14270.1|171
1589784000000|2020-05-18 06:40:00|14273.7|14270.7|14273.2|14270.2|14274.1|14271.1|14273.1|14270.1|132
1589784300000|2020-05-18 06:45:00|14273.3|14270.3|14278.2|14275.2|14278.6|14275.6|14273.1|14270.1|176
1589784600000|2020-05-18 06:50:00|14278.1|14275.1|14276.8|14273.8|14279|14275.6|14276.1|14271.8|197
1589784900000|2020-05-18 06:55:00|14276.7|14273.7|14274|14271|14277.1|14273.8|14270.4|14265.9|353
1589785200000|2020-05-18 07:00:00|14273.8|14270.8|14270.3|14267.3|14275.9|14271.4|14269|14264.8|345
1589785500000|2020-05-18 07:05:00|14270.2|14267.2|14269.2|14263.2|14271.9|14267.3|14264.9|14259.6|288
1589785800000|2020-05-18 07:10:00|14267.5|14264.5|14265|14262|14270.1|14267.1|14264.8|14260.5|303
1589786100000|2020-05-18 07:15:00|14264.9|14261.9|14265.5|14259.5|14268.2|14265.1|14262.9|14259.4|332
1589786400000|2020-05-18 07:20:00|14265.6|14259.6|14265.4|14262.4|14266.9|14263.8|14261.3|14256.5|310
1589786700000|2020-05-18 07:25:00|14265.3|14262.3|14265.5|14262.5|14268.5|14265.5|14264.1|14261.1|274
1589787000000|2020-05-18 07:30:00|14265.4|14262.4|14267.9|14264.9|14269.4|14265.1|14265.3|14262.3|197
1589787300000|2020-05-18 07:35:00|14268|14265|14270|14267|14271.5|14267.2|14267.7|14264.7|137
1589787600000|2020-05-18 07:40:00|14270.1|14267.1|14270.9|14267.9|14270.9|14267.9|14268.5|14265.5|196
1589787900000|2020-05-18 07:45:00|14270.8|14267.8|14274.8|14268.8|14275.7|14270.7|14270.6|14267.6|260
1589788200000|2020-05-18 07:50:00|14275|14269|14267.7|14264.7|14275|14269|14267|14261.3|252
1589788500000|2020-05-18 07:55:00|14269.3|14263.3|14267.8|14261.8|14270.1|14265.4|14265.1|14260.6|256
1589788800000|2020-05-18 08:00:00|14267.4|14261.4|14263.5|14260.5|14267.4|14262.4|14259.3|14255|329
1589789100000|2020-05-18 08:05:00|14263.6|14260.6|14262.3|14259.3|14268.8|14263|14261.9|14257.4|335
1589789400000|2020-05-18 08:10:00|14262.2|14259.2|14268.9|14262.9|14269.1|14263.1|14262.2|14258.5|291
1589789700000|2020-05-18 08:15:00|14268.7|14262.7|14263.1|14260.1|14268.8|14262.8|14262.7|14258.4|313
1589790000000|2020-05-18 08:20:00|14262.9|14259.9|14268.3|14265.3|14268.4|14265.4|14262.6|14257.1|235
1589790300000|2020-05-18 08:25:00|14268.4|14265.4|14265.3|14259.3|14270.7|14266.2|14264.3|14259.3|302
1589790600000|2020-05-18 08:30:00|14265.2|14259.2|14270.4|14264.4|14271.2|14265.2|14262.9|14258.5|222
1589790900000|2020-05-18 08:35:00|14270.5|14264.5|14274.3|14268.3|14274.6|14269|14267.8|14263.1|242
1589791200000|2020-05-18 08:40:00|14274.2|14268.2|14277.8|14271.8|14277.9|14271.9|14272.7|14268.1|195
1589791500000|2020-05-18 08:45:00|14277.7|14271.7|14274.3|14268.3|14278.1|14272.1|14272|14267.2|221
1589791800000|2020-05-18 08:50:00|14274.2|14268.2|14272.5|14269.5|14275.3|14271|14272.4|14268|195
1589792100000|2020-05-18 08:55:00|14272.4|14269.4|14268.4|14265.4|14273.6|14269.4|14268.3|14264.1|210
1589792400000|2020-05-18 09:00:00|14268.5|14265.5|14271.2|14265.2|14272.2|14267|14268|14263.7|245
1589792700000|2020-05-18 09:05:00|14271.1|14265.1|14268.4|14265.4|14271.2|14266.6|14268.1|14264.4|177
1589793000000|2020-05-18 09:10:00|14268.3|14265.3|14268.5|14265.5|14268.8|14265.8|14266.8|14263.8|143
1589793300000|2020-05-18 09:15:00|14268.6|14265.6|14269.6|14266.6|14270|14267|14268.5|14265.5|118
1589793600000|2020-05-18 09:20:00|14269.5|14266.5|14269.1|14266.1|14270.5|14266.6|14268.6|14264.2|210
1589793900000|2020-05-18 09:25:00|14269|14266|14267.9|14264.9|14271.3|14267.1|14267.7|14262.8|171
1589794200000|2020-05-18 09:30:00|14267.8|14264.8|14269.3|14266.3|14270.5|14266.6|14267.8|14263.7|185
1589794500000|2020-05-18 09:35:00|14269.2|14266.2|14269.3|14266.3|14270.7|14267.1|14268.9|14264.3|182
1589794800000|2020-05-18 09:40:00|14269.5|14266.5|14269.3|14266.3|14271.2|14267|14269.1|14264.6|130
1589795100000|2020-05-18 09:45:00|14269.4|14266.4|14267.8|14261.8|14270.4|14266.5|14266.2|14261.6|141
1589795400000|2020-05-18 09:50:00|14267.9|14261.9|14265|14262|14268|14263.5|14264.4|14261.2|226
1589795700000|2020-05-18 09:55:00|14264.9|14261.9|14265.7|14262.7|14265.7|14262.7|14264.3|14261.3|236
1589796000000|2020-05-18 10:00:00|14265.6|14262.6|14264.3|14261.3|14267|14264|14264|14261|185
1589796300000|2020-05-18 10:05:00|14264.4|14261.4|14267.8|14264.8|14268.4|14265.4|14264.2|14261.2|178
1589796600000|2020-05-18 10:10:00|14267.7|14264.7|14268.9|14265.9|14270.7|14266.7|14266.6|14263.5|208
1589796900000|2020-05-18 10:15:00|14268.8|14265.8|14269.4|14266.4|14270.2|14267.2|14268.6|14265.6|201
1589797200000|2020-05-18 10:20:00|14269.5|14266.5|14271.2|14268.2|14271.2|14268.2|14268.8|14265.8|210
1589797500000|2020-05-18 10:25:00|14271.3|14268.3|14271.3|14265.3|14271.7|14268.5|14269.3|14264.9|152
1589797800000|2020-05-18 10:30:00|14271.2|14265.2|14269|14266|14271.9|14267.4|14269|14265.2|158
1589798100000|2020-05-18 10:35:00|14269.1|14266.1|14268.6|14265.6|14269.6|14266.6|14268.2|14265.2|122
1589798400000|2020-05-18 10:40:00|14268.5|14265.5|14264.8|14261.8|14268.5|14265.5|14263.9|14259.5|236
1589798700000|2020-05-18 10:45:00|14268.1|14262.1|14267.3|14264.3|14268.3|14264.3|14264.6|14259.9|261
1589799000000|2020-05-18 10:50:00|14267.2|14264.2|14261.3|14258.3|14267.4|14264.2|14261.3|14256.7|289
1589799300000|2020-05-18 10:55:00|14262.9|14256.9|14264.9|14258.9|14267.1|14261.6|14261.2|14256.6|258
1589799600000|2020-05-18 11:00:00|14264.8|14258.8|14268.3|14262.3|14268.7|14262.7|14262.4|14257.5|245
1589799900000|2020-05-18 11:05:00|14268.4|14262.4|14266|14260|14268.7|14262.8|14265|14259|291
1589800200000|2020-05-18 11:10:00|14266.1|14260.1|14266.9|14260.9|14268.6|14262.6|14264.6|14259.9|227
1589800500000|2020-05-18 11:15:00|14267|14261|14259.8|14256.8|14267|14261|14258.9|14254.8|285
1589800800000|2020-05-18 11:20:00|14260|14257|14262.7|14256.7|14263.8|14259.2|14259.8|14255.6|227
1589801100000|2020-05-18 11:25:00|14262.6|14256.6|14262.3|14256.3|14263.6|14259.1|14260.5|14256.1|193
1589801400000|2020-05-18 11:30:00|14262.2|14256.2|14260.1|14254.1|14262.2|14257.1|14258.1|14253.3|255
1589801700000|2020-05-18 11:35:00|14259.8|14253.8|14253.1|14247.1|14260|14254|14251.7|14247.1|316
1589802000000|2020-05-18 11:40:00|14253.2|14247.2|14249.5|14243.5|14253.3|14247.3|14247.6|14241.6|303
1589802300000|2020-05-18 11:45:00|14249.6|14243.6|14244.7|14241.7|14249.6|14243.6|14244.5|14239.3|273
1589802600000|2020-05-18 11:50:00|14244.8|14241.8|14247.8|14241.8|14247.9|14242.7|14244.2|14240.6|117
1589802900000|2020-05-18 11:55:00|14247.7|14241.7|14246.6|14243.6|14248.5|14244.1|14245.9|14241|166
1589803200000|2020-05-18 12:00:00|14246.7|14243.7|14248.9|14242.9|14249|14244.4|14243.1|14237.6|309
1589803500000|2020-05-18 12:05:00|14248.8|14242.8|14247.1|14244.1|14249.5|14244.9|14246.7|14242.6|241
1589803800000|2020-05-18 12:10:00|14247.2|14244.2|14244.2|14238.2|14248.8|14244.5|14243.7|14238.2|343
1589804100000|2020-05-18 12:15:00|14244|14238|14242|14239|14247.1|14242.1|14241.5|14237.4|360
1589804400000|2020-05-18 12:20:00|14241.9|14238.9|14243.3|14237.3|14244.6|14240.2|14241.4|14236.6|420
1589804700000|2020-05-18 12:25:00|14243.4|14237.4|14244.7|14238.7|14245.3|14240.7|14241.7|14237.2|250
1589805000000|2020-05-18 12:30:00|14244.5|14238.5|14237.5|14231.5|14244.8|14238.8|14236.8|14230.8|328
1589805300000|2020-05-18 12:35:00|14237.6|14231.6|14233.9|14227.9|14238.5|14233.5|14232.9|14227.6|308
1589805600000|2020-05-18 12:40:00|14234.1|14228.1|14238|14235|14239|14235.2|14234.1|14228.1|273
1589805900000|2020-05-18 12:45:00|14237.9|14234.9|14239.9|14236.9|14242.3|14237.7|14237.2|14234.2|241
1589806200000|2020-05-18 12:50:00|14240|14237|14241.4|14235.4|14242.5|14237.8|14238.5|14234|296
1589806500000|2020-05-18 12:55:00|14241.5|14235.5|14241.1|14235.1|14242.5|14237.9|14238.9|14234.7|294
1589806800000|2020-05-18 13:00:00|14239.7|14236.7|14239|14233|14242.1|14237.7|14237.3|14232.3|341
1589807100000|2020-05-18 13:05:00|14238.8|14232.8|14231.9|14228.9|14239|14234.2|14231.4|14226.8|304
1589807400000|2020-05-18 13:10:00|14232|14229|14234.2|14231.2|14236.5|14232|14230|14225.6|316
1589807700000|2020-05-18 13:15:00|14234.3|14231.3|14234|14228|14236.6|14232|14233.1|14227.7|332
1589808000000|2020-05-18 13:20:00|14233.9|14227.9|14230.6|14227.6|14235.3|14230.2|14230.4|14225.9|296
1589808300000|2020-05-18 13:25:00|14230.5|14227.5|14233.3|14227.3|14233.7|14229.4|14228.3|14223.4|338
1589808600000|2020-05-18 13:30:00|14233.2|14227.2|14230.2|14227.2|14233.4|14228.5|14229.9|14223.9|326
1589808900000|2020-05-18 13:35:00|14230.1|14227.1|14219.5|14216.5|14231|14227.1|14218.8|14213.8|538
1589809200000|2020-05-18 13:40:00|14221|14215|14217.2|14211.2|14221|14217|14211.4|14205.4|530
1589809500000|2020-05-18 13:45:00|14217.1|14211.1|14213.7|14210.7|14218.7|14215.1|14213.4|14208.8|416
1589809800000|2020-05-18 13:50:00|14214|14211|14223.2|14217.2|14223.3|14218.7|14214|14210.1|319
1589810100000|2020-05-18 13:55:00|14223.1|14217.1|14225.5|14219.5|14227.1|14221.1|14222.6|14217|290
1589810400000|2020-05-18 14:00:00|14225.2|14219.2|14225.3|14219.3|14227.3|14223|14223.5|14217.7|290
1589810700000|2020-05-18 14:05:00|14225.5|14219.5|14223.6|14217.6|14227.7|14223.2|14223|14217.6|324
1589811000000|2020-05-18 14:10:00|14223.7|14217.7|14224.1|14221.1|14226.7|14221.8|14222.4|14216.9|376
1589811300000|2020-05-18 14:15:00|14225.5|14219.5|14228.3|14222.3|14229.3|14224.9|14223.9|14219.4|328
1589811600000|2020-05-18 14:20:00|14228.2|14222.2|14224.7|14221.7|14228.4|14223.9|14224.2|14219.7|263
1589811900000|2020-05-18 14:25:00|14224.6|14221.6|14230.4|14224.4|14232|14226|14224.3|14220.2|317
1589812200000|2020-05-18 14:30:00|14230.3|14224.3|14223.3|14220.3|14230.3|14224.3|14222.8|14219.4|276
1589812500000|2020-05-18 14:35:00|14223.1|14220.1|14223.1|14217.1|14224.8|14220.4|14220.2|14215.5|316
1589812800000|2020-05-18 14:40:00|14223|14217|14220.8|14217.8|14224.5|14218.5|14220.3|14216|236
1589813100000|2020-05-18 14:45:00|14220.7|14217.7|14217.3|14211.3|14221.5|14218|14217.2|14211.2|311
1589813400000|2020-05-18 14:50:00|14217.4|14211.4|14210.1|14204.1|14217.4|14211.4|14209.6|14203.6|371
1589813700000|2020-05-18 14:55:00|14210.2|14204.2|14214.6|14208.6|14217.4|14213.2|14209.4|14204.1|414
1589814000000|2020-05-18 15:00:00|14213.3|14210.3|14210.3|14204.3|14215.5|14211.6|14209.7|14203.7|411
1589814300000|2020-05-18 15:05:00|14210.2|14204.2|14211.3|14208.3|14215|14210.4|14209.8|14203.8|317
1589814600000|2020-05-18 15:10:00|14211.4|14208.4|14209.1|14203.1|14214.2|14209.5|14207.3|14201.3|368
1589814900000|2020-05-18 15:15:00|14209|14203|14207|14201|14211.4|14207|14207|14201|429
1589815200000|2020-05-18 15:20:00|14206.7|14200.7|14192.7|14186.7|14206.7|14200.7|14191.3|14185.3|509
1589815500000|2020-05-18 15:25:00|14192.9|14186.9|14195.4|14189.4|14201.2|14196.4|14191.3|14186.1|425
1589815800000|2020-05-18 15:30:00|14195.2|14189.2|14201.1|14195.1|14203.2|14197.2|14192.7|14186.7|494
1589816100000|2020-05-18 15:35:00|14201.2|14195.2|14200.9|14194.9|14201.7|14195.7|14198.3|14192.3|335
1589816400000|2020-05-18 15:40:00|14201|14195|14199.1|14193.1|14201|14195|14197.1|14191.1|370
1589816700000|2020-05-18 15:45:00|14199.3|14193.3|14192.3|14186.3|14199.6|14193.6|14190.3|14185.9|510
1589817000000|2020-05-18 15:50:00|14192.2|14186.2|14197.8|14191.8|14199.3|14194.2|14190.4|14185.9|456
1589817300000|2020-05-18 15:55:00|14197.7|14191.7|14193.7|14190.7|14199.1|14194.4|14193|14188.3|425
1589817600000|2020-05-18 16:00:00|14193.5|14190.5|14194.9|14188.9|14196.3|14192.1|14190.7|14186.1|530
1589817900000|2020-05-18 16:05:00|14195|14189|14189.3|14186.3|14195.9|14192.3|14188.8|14184.3|506
1589818200000|2020-05-18 16:10:00|14189.4|14186.4|14191.2|14188.2|14193.7|14189.7|14189.4|14185.5|357
1589818500000|2020-05-18 16:15:00|14191|14188|14190.1|14187.1|14192.8|14188.3|14188.7|14184.3|388
1589818800000|2020-05-18 16:20:00|14190.2|14187.2|14189.5|14186.5|14193|14189.6|14188.3|14184.3|334
1589819100000|2020-05-18 16:25:00|14189.6|14186.6|14193.5|14190.5|14194.2|14190.8|14188.7|14185.6|372
1589819400000|2020-05-18 16:30:00|14193.4|14190.4|14191.4|14188.4|14194.1|14190.4|14190.6|14187.3|364
1589819700000|2020-05-18 16:35:00|14191.5|14188.5|14193.2|14190.2|14195.1|14191.1|14189.5|14185.1|266
1589820000000|2020-05-18 16:40:00|14193.3|14190.3|14193.7|14190.7|14195.4|14192.4|14191.7|14188.2|278
1589820300000|2020-05-18 16:45:00|14193.6|14190.6|14194.9|14191.9|14195.2|14192.2|14192.9|14189.2|267
1589820600000|2020-05-18 16:50:00|14195|14192|14194.2|14191.2|14195.4|14192.4|14193.3|14188.4|244
1589820900000|2020-05-18 16:55:00|14194.1|14191.1|14189.9|14186.9|14195|14191.6|14189.5|14185|324
1589821200000|2020-05-18 17:00:00|14190|14187|14188.9|14185.9|14192.5|14189.2|14188.9|14184.5|296
1589821500000|2020-05-18 17:05:00|14189|14186|14188|14185|14189.8|14186.5|14187.5|14182.8|296
1589821800000|2020-05-18 17:10:00|14188.1|14185.1|14185.2|14182.2|14189.4|14185.2|14185.1|14179.5|388
1589822100000|2020-05-18 17:15:00|14185.3|14182.3|14186.4|14183.4|14189.4|14184.9|14185.2|14180.8|285
1589822400000|2020-05-18 17:20:00|14186.3|14183.3|14187.9|14184.9|14190|14185.6|14185.3|14180.6|320
1589822700000|2020-05-18 17:25:00|14187.8|14184.8|14185.6|14179.6|14188.9|14184.9|14185.5|14179.6|281
1589823000000|2020-05-18 17:30:00|14185.5|14179.5|14190.9|14184.9|14191|14187.1|14185.4|14179.4|307
1589823300000|2020-05-18 17:35:00|14191|14185|14188.7|14185.7|14191.5|14186.6|14187.7|14183.6|228
1589823600000|2020-05-18 17:40:00|14188.6|14185.6|14188.3|14185.3|14189.9|14186|14187|14183.6|208
1589823900000|2020-05-18 17:45:00|14188.2|14185.2|14188.1|14185.1|14189.1|14185.6|14186.6|14182.1|220
1589824200000|2020-05-18 17:50:00|14187.9|14184.9|14186.9|14183.9|14189.8|14186.3|14186.2|14181.7|276
1589824500000|2020-05-18 17:55:00|14186.8|14183.8|14186.1|14183.1|14188.3|14184.6|14184.4|14180.1|253
1589824800000|2020-05-18 18:00:00|14186|14183|14183.2|14180.2|14186.4|14183.4|14182.4|14179|196
1589825100000|2020-05-18 18:05:00|14183.1|14180.1|14185.5|14179.5|14185.7|14181.2|14182.9|14178.8|239
1589825400000|2020-05-18 18:10:00|14185.4|14179.4|14182.3|14179.3|14185.5|14180.7|14182.1|14178|208
1589825700000|2020-05-18 18:15:00|14182.2|14179.2|14185.8|14182.8|14187.3|14182.9|14182.1|14178.1|229
1589826000000|2020-05-18 18:20:00|14185.7|14182.7|14185|14182|14187.3|14182.8|14184.4|14180.1|162
1589826300000|2020-05-18 18:25:00|14184.9|14181.9|14187.2|14184.2|14188.1|14184.3|14184.9|14180.7|287
1589826600000|2020-05-18 18:30:00|14187.1|14184.1|14184.9|14181.9|14187.2|14184.2|14184.2|14180.4|245
1589826900000|2020-05-18 18:35:00|14184.8|14181.8|14184.8|14181.8|14186.5|14182.1|14183.9|14180.2|209
1589827200000|2020-05-18 18:40:00|14184.7|14181.7|14183.7|14180.7|14185.5|14182.1|14183.5|14179.4|152
1589827500000|2020-05-18 18:45:00|14183.5|14180.5|14184.2|14181.2|14185.2|14182.2|14183.3|14180.3|215
1589827800000|2020-05-18 18:50:00|14184.3|14181.3|14188.5|14182.5|14188.6|14183.9|14184.2|14180|166
1589828100000|2020-05-18 18:55:00|14188.4|14182.4|14183|14180|14188.4|14183.9|14182.5|14178.6|276
1589828400000|2020-05-18 19:00:00|14182.9|14179.9|14182.2|14179.2|14185.1|14180.4|14181.9|14177.7|234
1589828700000|2020-05-18 19:05:00|14182.4|14179.4|14183.1|14177.1|14184.4|14179.9|14180.9|14177.1|178
1589829000000|2020-05-18 19:10:00|14183.2|14177.2|14182.4|14179.4|14184.2|14179.7|14181|14177.1|167
1589829300000|2020-05-18 19:15:00|14182.5|14179.5|14184.1|14178.1|14186.4|14181.9|14182.3|14177.9|180
1589829600000|2020-05-18 19:20:00|14184.2|14178.2|14184.6|14178.6|14184.6|14179.9|14182.5|14177.8|147
1589829900000|2020-05-18 19:25:00|14184.5|14178.5|14182.1|14179.1|14184.6|14179.7|14181.1|14176.6|221
1589830200000|2020-05-18 19:30:00|14182.2|14179.2|14182.3|14176.3|14183.8|14179.6|14180|14175.5|222
1589830500000|2020-05-18 19:35:00|14182.2|14176.2|14181.1|14178.1|14184.1|14179.6|14180.5|14176.1|170
1589830800000|2020-05-18 19:40:00|14181.2|14178.2|14181.3|14178.3|14183.7|14179|14181.2|14176.8|162
1589831100000|2020-05-18 19:45:00|14181.4|14178.4|14180|14177|14183.5|14179.1|14179.7|14175.6|172
1589831400000|2020-05-18 19:50:00|14179.7|14176.7|14183.1|14177.1|14183.2|14178.9|14179.6|14175.8|158
1589831700000|2020-05-18 19:55:00|14183|14177|14185.6|14179.6|14186.7|14181.8|14180.6|14176.6|270
1589832000000|2020-05-18 20:00:00|14185.5|14179.5|14186.4|14180.4|14186.9|14180.9|14184.7|14178.7|137
1589832300000|2020-05-18 20:05:00|14186.6|14180.6|14187.2|14181.2|14187.6|14181.8|14184.8|14180.2|162
1589832600000|2020-05-18 20:10:00|14187.6|14181.6|14185.9|14179.9|14187.8|14182.8|14184.6|14179.3|178
1589832900000|2020-05-18 20:15:00|14186.1|14180.1|14185.7|14179.7|14186.1|14181.1|14183.5|14178.6|188
1589833200000|2020-05-18 20:20:00|14185.5|14179.5|14185.3|14179.3|14186.3|14181|14184|14179.2|263
1589833500000|2020-05-18 20:25:00|14185.7|14179.7|14183.5|14177.5|14186.3|14180.3|14183.4|14177.4|285
1589833800000|2020-05-18 20:30:00|14183.4|14177.4|14183.6|14177.6|14184|14178|14183.1|14177.1|86
1589834100000|2020-05-18 20:35:00|14183.7|14177.7|14183.8|14177.8|14184.3|14178.3|14182.9|14176.9|206
1589834400000|2020-05-18 20:40:00|14183.6|14177.6|14183.2|14177.2|14184.3|14178.3|14182.5|14176.5|274
1589834700000|2020-05-18 20:45:00|14183.3|14177.3|14183.4|14177.4|14184.1|14178.1|14182.8|14176.7|183
1589835000000|2020-05-18 20:50:00|14183.3|14177.3|14184.2|14178.2|14184.8|14178.8|14182.7|14176.7|158
1589835300000|2020-05-18 20:55:00|14184.3|14178.3|14185.7|14179.7|14185.8|14179.7|14183.6|14177.6|132
1589835600000|2020-05-18 21:00:00|14185.6|14179.6|14187.2|14178.9|14187.9|14180|14185.5|14178.8|32
1589835900000|2020-05-18 21:05:00|14186.4|14178.3|14191.5|14174.5|14192|14179.5|14186.3|14173.8|85
1589836200000|2020-05-18 21:10:00|14191.9|14174.9|14191.5|14174.5|14191.9|14179.2|14186.6|14169.8|103
1589836500000|2020-05-18 21:15:00|14187.9|14179.5|14191|14175|14191.2|14179.5|14186.8|14169.8|110
1589836800000|2020-05-18 21:20:00|14188.7|14178.4|14188.4|14177.1|14190.8|14179.2|14186.2|14175.2|111
1589837100000|2020-05-18 21:25:00|14188|14178.3|14190.7|14175.2|14196.7|14179.8|14186.2|14174.8|93
1589837400000|2020-05-18 21:30:00|14189.1|14178|14190.3|14175.2|14194.3|14178.9|14185.4|14175.2|136
1589837700000|2020-05-18 21:35:00|14188.2|14178.9|14190.1|14175.5|14194.8|14178.9|14185.9|14174.5|140
1589838000000|2020-05-18 21:40:00|14188.6|14178.2|14189|14178.1|14190.9|14179.6|14184|14172.3|130
1589838300000|2020-05-18 21:45:00|14186.3|14176.2|14185.7|14177.1|14190.1|14179|14184.5|14171.4|152
1589838600000|2020-05-18 21:50:00|14186.6|14176.7|14185.2|14177|14188.4|14178|14184|14173.6|169
1589838900000|2020-05-18 21:55:00|14186.4|14176.1|14186.8|14175.6|14189.6|14178.9|14183.7|14172.2|137
1589839200000|2020-05-18 22:00:00|14186.7|14176.8|14185.7|14176.6|14189.7|14178.9|14183.9|14174.2|156
1589839500000|2020-05-18 22:05:00|14185.2|14177|14185.9|14177.4|14188.1|14178.6|14184.1|14172.5|141
1589839800000|2020-05-18 22:10:00|14185.5|14177|14183.9|14177.5|14186.6|14178.9|14183.2|14175.3|158
1589840100000|2020-05-18 22:15:00|14184.4|14177.9|14185.6|14178.9|14187.9|14179.7|14184.2|14177.4|193
1589840400000|2020-05-18 22:20:00|14184.4|14178.4|14185.1|14179.1|14187|14179.7|14184.3|14177.8|158
1589840700000|2020-05-18 22:25:00|14186.4|14179.6|14184.9|14178.9|14186.9|14179.8|14184|14178|161
1589841000000|2020-05-18 22:30:00|14186|14179.6|14187.1|14181.1|14187.9|14181.4|14185|14179|112
1589841300000|2020-05-18 22:35:00|14187.2|14181.2|14186.5|14180.5|14187.4|14181.2|14186.1|14180.1|94
1589841600000|2020-05-18 22:40:00|14186.6|14180.6|14185|14179|14187|14181|14183.9|14177.9|134
1589841900000|2020-05-18 22:45:00|14185.1|14179.1|14185|14179|14185.6|14179.6|14183.8|14177.8|95
1589842200000|2020-05-18 22:50:00|14184.4|14178.4|14184.7|14178.7|14186.3|14179.4|14183.8|14177.8|98
1589842500000|2020-05-18 22:55:00|14184.8|14178.8|14184.1|14178.1|14185.8|14179.3|14183.7|14177.2|135
1589842800000|2020-05-18 23:00:00|14185.1|14177.3|14184.2|14178.2|14185.4|14178.7|14182.8|14176.8|140
1589843100000|2020-05-18 23:05:00|14184.4|14178.4|14184.2|14178.2|14184.8|14178.8|14183.2|14177.2|122
1589843400000|2020-05-18 23:10:00|14183.9|14177.9|14184.2|14178.2|14184.6|14178.6|14183.6|14177.6|82
1589843700000|2020-05-18 23:15:00|14184|14178|14184.7|14178.7|14185|14179|14183.7|14177.7|122
1589844000000|2020-05-18 23:20:00|14184.4|14178.4|14184.3|14178.3|14185.4|14179.4|14183.7|14177.7|334
1589844300000|2020-05-18 23:25:00|14184.6|14178.6|14184.2|14178.2|14185.1|14179.1|14183.6|14177.6|349
1589844600000|2020-05-18 23:30:00|14183.9|14177.9|14184.4|14178.4|14185.5|14179.5|14183.1|14177.1|328
1589844900000|2020-05-18 23:35:00|14184.7|14178.7|14186.5|14180.5|14187.9|14183.1|14184.5|14178.5|282
1589845200000|2020-05-18 23:40:00|14186.6|14180.6|14187.2|14181.2|14187.6|14182.3|14184.3|14179.8|172
1589845500000|2020-05-18 23:45:00|14187.3|14181.3|14185.8|14179.8|14188|14182.5|14183.9|14179.6|222
1589845800000|2020-05-18 23:50:00|14185.9|14179.9|14186.5|14183.5|14188|14183.5|14184.9|14179.9|171
1589846100000|2020-05-18 23:55:00|14186.6|14183.6|14186|14180|14188.4|14183.7|14184.5|14179.9|128
1589846400000|2020-05-19 00:00:00|14186.4|14180.4|14184.6|14178.6|14187.4|14181.9|14183.4|14177.4|313
1589846700000|2020-05-19 00:05:00|14184.3|14178.3|14182.4|14176.4|14184.8|14178.8|14177.8|14172.9|332
1589847000000|2020-05-19 00:10:00|14182.3|14176.3|14178.4|14172.4|14183.1|14178.5|14173.9|14167.9|423
1589847300000|2020-05-19 00:15:00|14178.5|14172.5|14177.9|14171.9|14181.6|14175.6|14174.1|14168.1|354
1589847600000|2020-05-19 00:20:00|14178|14172|14177.8|14171.8|14178.1|14173.5|14175.4|14169.4|247
1589847900000|2020-05-19 00:25:00|14177.6|14171.6|14175.8|14169.8|14177.7|14171.7|14174.4|14168.4|314
1589848200000|2020-05-19 00:30:00|14176|14170|14180.6|14177.6|14182.3|14177.9|14173.5|14169.1|318
1589848500000|2020-05-19 00:35:00|14180.7|14177.7|14180.1|14177.1|14184.5|14178.5|14178.5|14172.5|343
1589848800000|2020-05-19 00:40:00|14180|14177|14180.2|14174.2|14180.4|14177.2|14178.1|14173.6|167
1589849100000|2020-05-19 00:45:00|14180.4|14174.4|14179.9|14176.9|14180.5|14176.9|14177.7|14173.4|217
1589849400000|2020-05-19 00:50:00|14179.8|14176.8|14175.1|14169.1|14179.8|14176.8|14171.2|14165.2|403
1589849700000|2020-05-19 00:55:00|14175|14169|14171.5|14168.5|14175.3|14169.5|14171.1|14166.6|296
1589850000000|2020-05-19 01:00:00|14171.7|14168.7|14178.9|14175.9|14179.1|14176.1|14171.4|14166.9|294
1589850300000|2020-05-19 01:05:00|14179.1|14176.1|14177.5|14174.5|14179.8|14176.1|14177.2|14171.5|240
1589850600000|2020-05-19 01:10:00|14177.4|14174.4|14179.5|14173.5|14181.1|14176.6|14176.1|14171.8|283
1589850900000|2020-05-19 01:15:00|14179.6|14173.6|14177.3|14174.3|14179.7|14174.9|14176.3|14171.7|361
1589851200000|2020-05-19 01:20:00|14177.4|14174.4|14180.1|14174.1|14180.7|14176.4|14175.9|14170.7|280
1589851500000|2020-05-19 01:25:00|14178.5|14175.5|14179.4|14176.4|14180.2|14176.8|14177.6|14174|196
1589851800000|2020-05-19 01:30:00|14179.5|14176.5|14179.9|14176.9|14181.9|14178.2|14177.9|14174.5|277
1589852100000|2020-05-19 01:35:00|14179.8|14176.8|14188.1|14185.1|14189.5|14185.3|14179.8|14176.8|393
1589852400000|2020-05-19 01:40:00|14188.2|14185.2|14185.4|14182.4|14189.9|14185.2|14184.4|14179.7|362
1589852700000|2020-05-19 01:45:00|14185.6|14182.6|14182|14179|14186.4|14182.6|14181.8|14177.3|339
1589853000000|2020-05-19 01:50:00|14182.1|14179.1|14182.8|14179.8|14185.3|14181.2|14182|14177.6|278
1589853300000|2020-05-19 01:55:00|14182.9|14179.9|14185.8|14182.8|14185.9|14182.9|14182.7|14179.7|204
1589853600000|2020-05-19 02:00:00|14185.6|14182.6|14190.2|14187.2|14190.2|14187.2|14185.3|14182.3|221
1589853900000|2020-05-19 02:05:00|14190.3|14187.3|14192.9|14189.9|14195|14191.2|14188.9|14185.9|291
1589854200000|2020-05-19 02:10:00|14193.1|14190.1|14195.7|14192.7|14199.1|14194.4|14192.7|14189.7|288
1589854500000|2020-05-19 02:15:00|14195.8|14192.8|14192.8|14189.8|14197.3|14193.5|14192.7|14189.7|187
1589854800000|2020-05-19 02:20:00|14192.7|14189.7|14192.1|14186.1|14193.3|14190.1|14190.2|14185.7|224
1589855100000|2020-05-19 02:25:00|14192|14186|14188.4|14185.4|14193.1|14188.5|14188.2|14183.9|290
1589855400000|2020-05-19 02:30:00|14188.3|14185.3|14189.7|14186.7|14190|14187|14187.7|14184.7|155
1589855700000|2020-05-19 02:35:00|14189.8|14186.8|14188.7|14185.7|14190.4|14187.2|14188.5|14184.4|180
1589856000000|2020-05-19 02:40:00|14188.5|14185.5|14190.1|14187.1|14190.2|14187.2|14188.1|14185.1|198
1589856300000|2020-05-19 02:45:00|14190.2|14187.2|14193.2|14190.2|14193.2|14190.2|14190.2|14187.2|200
1589856600000|2020-05-19 02:50:00|14193|14190|14194.3|14191.3|14196.6|14193.6|14193|14190|188
1589856900000|2020-05-19 02:55:00|14194.4|14191.4|14194.2|14191.2|14196.5|14192|14193.1|14188.7|343
1589857200000|2020-05-19 03:00:00|14194.1|14191.1|14197|14194|14200|14197|14193.8|14189.2|346
1589857500000|2020-05-19 03:05:00|14197.1|14194.1|14197.6|14194.6|14198.2|14195.2|14196.3|14193.3|189
1589857800000|2020-05-19 03:10:00|14197.7|14194.7|14195.6|14192.6|14197.9|14194.9|14195.4|14192.4|154
1589858100000|2020-05-19 03:15:00|14195.7|14192.7|14196.6|14193.6|14199.5|14196|14194.2|14190.9|310
1589858400000|2020-05-19 03:20:00|14196.7|14193.7|14195.4|14192.4|14196.9|14193.9|14192|14189|239
1589858700000|2020-05-19 03:25:00|14195.6|14192.6|14194|14191|14198.1|14195|14194|14191|241
1589859000000|2020-05-19 03:30:00|14193.9|14190.9|14192.9|14189.9|14196.4|14191.7|14192|14187.9|336
1589859300000|2020-05-19 03:35:00|14192.8|14189.8|14191.6|14188.6|14194.8|14190.3|14191.1|14187.7|243
1589859600000|2020-05-19 03:40:00|14191.7|14188.7|14191.7|14188.7|14194.9|14190.5|14190.9|14186.8|192
1589859900000|2020-05-19 03:45:00|14191.6|14188.6|14189.6|14186.6|14192.6|14188.7|14188.3|14183.3|234
1589860200000|2020-05-19 03:50:00|14189.7|14186.7|14190.2|14187.2|14190.7|14187.7|14188.2|14184.1|215
1589860500000|2020-05-19 03:55:00|14190.3|14187.3|14190.7|14187.7|14191|14188|14190.2|14187.2|147
1589860800000|2020-05-19 04:00:00|14190.6|14187.6|14189.5|14186.5|14190.8|14187.8|14189.2|14186.2|179
1589861100000|2020-05-19 04:05:00|14189.4|14186.4|14189.4|14186.4|14190|14187|14188.9|14185.9|168
1589861400000|2020-05-19 04:10:00|14189.6|14186.6|14187.9|14184.9|14189.9|14186.9|14187.9|14184.9|133
1589861700000|2020-05-19 04:15:00|14188|14185|14190.4|14184.4|14190.4|14187.1|14187.8|14184.1|149
1589862000000|2020-05-19 04:20:00|14190.3|14184.3|14190.3|14184.3|14190.7|14184.7|14188.9|14182.9|220
1589862300000|2020-05-19 04:25:00|14190.4|14184.4|14188.9|14185.9|14190.8|14186.8|14188.4|14184.3|170
1589862600000|2020-05-19 04:30:00|14188.8|14185.8|14188.9|14185.9|14190.3|14186|14187.6|14182.2|277
1589862900000|2020-05-19 04:35:00|14188.8|14185.8|14188.8|14185.8|14189.8|14186.1|14188.1|14183.5|210
1589863200000|2020-05-19 04:40:00|14188.7|14185.7|14194.8|14188.8|14194.9|14190|14188.5|14185.5|213
1589863500000|2020-05-19 04:45:00|14194.7|14188.7|14193.2|14187.2|14195.6|14191.3|14191.9|14187.1|160
1589863800000|2020-05-19 04:50:00|14193.3|14187.3|14189.1|14186.1|14193.3|14188.9|14189|14184.9|212
1589864100000|2020-05-19 04:55:00|14189|14186|14189.9|14186.9|14189.9|14186.9|14188.3|14185.3|120
1589864400000|2020-05-19 05:00:00|14189.8|14186.8|14193.2|14187.2|14194|14189.7|14189.1|14186.1|260
1589864700000|2020-05-19 05:05:00|14193.1|14187.1|14192.8|14189.8|14193.7|14190.2|14190.6|14186.1|196
1589865000000|2020-05-19 05:10:00|14192.9|14189.9|14191.9|14188.9|14193.4|14190|14191|14187.2|181
1589865300000|2020-05-19 05:15:00|14191.8|14188.8|14188.2|14185.2|14193.4|14188.9|14187.3|14184.3|297
1589865600000|2020-05-19 05:20:00|14188.1|14185.1|14186.3|14183.3|14190.5|14186.1|14185.7|14180.8|310
1589865900000|2020-05-19 05:25:00|14186.1|14183.1|14188.5|14182.5|14189.5|14184.8|14186.1|14181.9|255
1589866200000|2020-05-19 05:30:00|14188.6|14182.6|14183|14180|14189|14184.3|14182.7|14178.6|229
1589866500000|2020-05-19 05:35:00|14183.1|14180.1|14184.9|14181.9|14186.2|14183.2|14183|14180|262
1589866800000|2020-05-19 05:40:00|14185|14182|14186|14180|14186.4|14183.4|14183.4|14179.6|338
1589867100000|2020-05-19 05:45:00|14186.1|14180.1|14192.3|14186.3|14195.7|14189.7|14183.4|14179.4|399
1589867400000|2020-05-19 05:50:00|14192|14186|14187.4|14184.4|14194.1|14189.6|14186.3|14182.2|363
1589867700000|2020-05-19 05:55:00|14187.5|14184.5|14188.1|14185.1|14189|14186|14186.9|14182.9|216
1589868000000|2020-05-19 06:00:00|14188.2|14185.2|14185.3|14179.3|14189.4|14185.2|14180.3|14175|368
1589868300000|2020-05-19 06:05:00|14185.4|14179.4|14183|14177|14185.8|14180.8|14179.9|14176.1|299
1589868600000|2020-05-19 06:10:00|14182.9|14176.9|14176.3|14170.3|14183.1|14177.9|14173.3|14168.8|346
1589868900000|2020-05-19 06:15:00|14176.4|14170.4|14177.1|14171.1|14180|14175.3|14172.5|14168.2|346
1589869200000|2020-05-19 06:20:00|14175.2|14172.2|14175.3|14172.3|14178.3|14173.9|14173.7|14169.3|272
1589869500000|2020-05-19 06:25:00|14175.2|14172.2|14167.8|14164.8|14176.3|14172.6|14167.8|14163.8|313
1589869800000|2020-05-19 06:30:00|14167.9|14164.9|14166.1|14160.1|14170.1|14165.7|14157.4|14151.4|459
1589870100000|2020-05-19 06:35:00|14166|14160|14164.9|14161.9|14167|14161.9|14162.7|14158.2|258
1589870400000|2020-05-19 06:40:00|14166.5|14160.5|14162.9|14159.9|14166.6|14160.9|14161.9|14157.2|298
1589870700000|2020-05-19 06:45:00|14163|14160|14164|14158|14165.7|14162.7|14161.1|14156.3|307
1589871000000|2020-05-19 06:50:00|14164.2|14158.2|14161.7|14155.7|14164.8|14159.9|14159.8|14153.8|300
1589871300000|2020-05-19 06:55:00|14161.8|14155.8|14162.9|14156.9|14163.6|14157.6|14158|14153.5|309
1589871600000|2020-05-19 07:00:00|14162.7|14156.7|14163.1|14160.1|14167.5|14163.1|14161.4|14156.4|325
1589871900000|2020-05-19 07:05:00|14162.9|14159.9|14170.4|14164.4|14170.4|14164.4|14161.5|14156|375
1589872200000|2020-05-19 07:10:00|14170.6|14167.6|14171.2|14165.2|14174|14168|14168.8|14163.9|314
1589872500000|2020-05-19 07:15:00|14171.3|14165.3|14170.7|14164.7|14171.3|14165.3|14165.7|14159.7|387
1589872800000|2020-05-19 07:20:00|14170.8|14164.8|14175|14169|14176.5|14170.5|14170.4|14164.4|253
1589873100000|2020-05-19 07:25:00|14174.9|14168.9|14172.9|14169.9|14175.5|14169.9|14170.5|14164.6|260
1589873400000|2020-05-19 07:30:00|14172.8|14169.8|14174.8|14168.8|14180.9|14174.9|14172.7|14168.4|380
1589873700000|2020-05-19 07:35:00|14174.7|14168.7|14176.4|14170.4|14179.1|14173.2|14173.8|14168.7|409
1589874000000|2020-05-19 07:40:00|14176.5|14170.5|14175.5|14169.5|14181.1|14175.1|14175.3|14169.3|334
1589874300000|2020-05-19 07:45:00|14175.6|14169.6|14172.5|14166.5|14176.3|14170.3|14170.7|14164.7|380
1589874600000|2020-05-19 07:50:00|14172.7|14166.7|14175.9|14169.9|14178.3|14172.3|14170.6|14164.6|434
1589874900000|2020-05-19 07:55:00|14175.8|14169.8|14178|14172|14178.4|14172.4|14174.5|14169.5|309
1589875200000|2020-05-19 08:00:00|14178.1|14172.1|14180.9|14174.9|14181.6|14175.6|14172.9|14167.1|395
1589875500000|2020-05-19 08:05:00|14180.8|14174.8|14180.4|14174.4|14182.4|14178.2|14178.9|14173.2|312
1589875800000|2020-05-19 08:10:00|14180.5|14174.5|14177.5|14171.5|14180.6|14175.1|14176.3|14171|317
1589876100000|2020-05-19 08:15:00|14177.4|14171.4|14172|14166|14179|14173|14171.8|14165.9|257
1589876400000|2020-05-19 08:20:00|14170.2|14167.2|14177.8|14171.8|14178.7|14173.5|14170.2|14164.6|374
1589876700000|2020-05-19 08:25:00|14177.9|14171.9|14180|14174|14180.1|14174.1|14174.2|14169.7|325
1589877000000|2020-05-19 08:30:00|14179.9|14173.9|14179.6|14173.6|14182|14176.2|14178.4|14172.4|359
1589877300000|2020-05-19 08:35:00|14179.7|14173.7|14179.1|14176.1|14185|14179|14177.8|14172.7|382
1589877600000|2020-05-19 08:40:00|14179.2|14176.2|14173.3|14167.3|14180.6|14176.4|14172.7|14166.7|358
1589877900000|2020-05-19 08:45:00|14173.4|14167.4|14168.2|14162.2|14173.5|14167.7|14168|14162|320
1589878200000|2020-05-19 08:50:00|14168.1|14162.1|14166.2|14163.2|14171.6|14165.6|14165.2|14159.2|277
1589878500000|2020-05-19 08:55:00|14166.3|14163.3|14162.2|14156.2|14168|14163.4|14160.4|14155.1|312
1589878800000|2020-05-19 09:00:00|14162.1|14156.1|14161.6|14158.6|14166.7|14160.7|14160.3|14156|245
1589879100000|2020-05-19 09:05:00|14161.5|14158.5|14165|14159|14166.6|14162.2|14161.1|14156.8|305
1589879400000|2020-05-19 09:10:00|14164.9|14158.9|14167.8|14164.8|14169.3|14164.9|14162.5|14158.2|289
1589879700000|2020-05-19 09:15:00|14167.6|14164.6|14167|14161|14171.4|14166.7|14165.7|14160.9|255
1589880000000|2020-05-19 09:20:00|14166.9|14160.9|14169.6|14163.6|14170.5|14164.5|14165.4|14160.7|261
1589880300000|2020-05-19 09:25:00|14169.7|14163.7|14165.2|14162.2|14170.9|14166.3|14164.9|14160.8|212
1589880600000|2020-05-19 09:30:00|14165.1|14162.1|14166.1|14163.1|14170.3|14165.9|14165.1|14160.6|278
1589880900000|2020-05-19 09:35:00|14166.3|14163.3|14168.7|14165.7|14173.8|14167.8|14166.1|14162.1|303
1589881200000|2020-05-19 09:40:00|14168.8|14165.8|14171|14165|14171.9|14166|14166.4|14161.8|251
1589881500000|2020-05-19 09:45:00|14171.1|14165.1|14170.5|14164.5|14172|14167.6|14168.8|14164.3|226
1589881800000|2020-05-19 09:50:00|14170.6|14164.6|14173.2|14167.2|14173.7|14167.7|14168.8|14164.3|186
1589882100000|2020-05-19 09:55:00|14173.3|14167.3|14174.9|14168.9|14177|14171|14172.5|14167.1|219
1589882400000|2020-05-19 10:00:00|14175|14169|14175.1|14169.1|14177.4|14171.4|14174.7|14168.7|222
1589882700000|2020-05-19 10:05:00|14175|14169|14174.1|14168.1|14175.5|14169.5|14170.1|14164.1|223
1589883000000|2020-05-19 10:10:00|14174.2|14168.2|14175.7|14169.7|14176|14170|14173.7|14167.7|240
1589883300000|2020-05-19 10:15:00|14175.6|14169.6|14175.6|14169.6|14176.4|14170.4|14173|14167|286
1589883600000|2020-05-19 10:20:00|14175.5|14169.5|14173.3|14167.3|14175.5|14170.7|14171.7|14166.9|204
1589883900000|2020-05-19 10:25:00|14173.2|14167.2|14170.5|14167.5|14173.4|14168.8|14170.3|14166.2|158
1589884200000|2020-05-19 10:30:00|14170.7|14167.7|14171.8|14165.8|14173.5|14168.6|14170.5|14165.6|155
1589884500000|2020-05-19 10:35:00|14171.7|14165.7|14162.8|14159.8|14171.7|14167.2|14162.8|14158.3|275
1589884800000|2020-05-19 10:40:00|14162.9|14159.9|14164.1|14158.1|14166|14160.1|14160.8|14155.7|295
1589885100000|2020-05-19 10:45:00|14164|14158|14163|14157|14164.4|14160|14160.3|14154.5|280
1589885400000|2020-05-19 10:50:00|14162.9|14156.9|14159.8|14156.8|14163.2|14158.3|14158.5|14153.6|186
1589885700000|2020-05-19 10:55:00|14159.9|14156.9|14157.7|14154.7|14161.4|14157|14156.7|14152.7|190
1589886000000|2020-05-19 11:00:00|14157.6|14154.6|14157.4|14154.4|14159.1|14155|14157.1|14153|155
1589886300000|2020-05-19 11:05:00|14157.3|14154.3|14157.8|14154.8|14159.6|14155.1|14157.1|14153.2|96
1589886600000|2020-05-19 11:10:00|14157.9|14154.9|14159.1|14156.1|14159.3|14156.3|14157.7|14154.7|104
1589886900000|2020-05-19 11:15:00|14159.2|14156.2|14161.2|14155.2|14161.7|14157.3|14159|14154.8|174
1589887200000|2020-05-19 11:20:00|14161.3|14155.3|14161.4|14155.4|14161.7|14157.2|14159.6|14155|154
1589887500000|2020-05-19 11:25:00|14161.3|14155.3|14159.5|14153.5|14161.3|14156|14157.9|14153.1|198
1589887800000|2020-05-19 11:30:00|14159.6|14153.6|14159.4|14153.4|14160.1|14154.1|14159.3|14153.3|140
1589888100000|2020-05-19 11:35:00|14159.5|14153.5|14158.2|14155.2|14160.2|14155.9|14157.6|14153|214
1589888400000|2020-05-19 11:40:00|14158.3|14155.3|14159.9|14153.9|14160.1|14155.4|14158|14153.1|259
1589888700000|2020-05-19 11:45:00|14159.8|14153.8|14166.8|14160.8|14168.4|14163.8|14158.3|14153.6|293
1589889000000|2020-05-19 11:50:00|14166.9|14160.9|14168.1|14162.1|14168.4|14163.9|14165.2|14159.6|322
1589889300000|2020-05-19 11:55:00|14168.2|14162.2|14166.2|14163.2|14170.8|14166.1|14165.7|14161.3|290
1589889600000|2020-05-19 12:00:00|14166.3|14163.3|14167.6|14161.6|14169.4|14163.5|14164.8|14160.5|280
1589889900000|2020-05-19 12:05:00|14167.5|14161.5|14165.1|14159.1|14168.5|14163.5|14163.5|14157.8|255
1589890200000|2020-05-19 12:10:00|14165|14159|14170.6|14164.6|14171.3|14166.8|14164.5|14158.8|244
1589890500000|2020-05-19 12:15:00|14170.7|14164.7|14178.2|14172.2|14178.6|14172.6|14170.1|14164.5|300
1589890800000|2020-05-19 12:20:00|14178.1|14172.1|14176.8|14170.8|14178.3|14172.3|14173.9|14167.9|316
1589891100000|2020-05-19 12:25:00|14176.7|14170.7|14170.8|14164.8|14176.9|14170.9|14170.6|14164.6|281
1589891400000|2020-05-19 12:30:00|14170.7|14164.7|14173.4|14167.4|14174.7|14168.7|14170.3|14164.3|248
1589891700000|2020-05-19 12:35:00|14173.3|14167.3|14174|14168|14174.4|14168.4|14173|14167|197
1589892000000|2020-05-19 12:40:00|14173.9|14167.9|14171.3|14165.3|14174.2|14168.2|14169.3|14163.3|203
1589892300000|2020-05-19 12:45:00|14171.4|14165.4|14165.6|14159.6|14171.4|14165.4|14164.9|14158.9|271
1589892600000|2020-05-19 12:50:00|14165.7|14159.7|14167.7|14161.7|14169.7|14163.7|14165.5|14159.5|221
1589892900000|2020-05-19 12:55:00|14167.8|14161.8|14166|14160|14167.8|14162.1|14164.8|14159.8|181
1589893200000|2020-05-19 13:00:00|14166.1|14160.1|14172.4|14166.4|14173|14167|14165.4|14159.9|341
1589893500000|2020-05-19 13:05:00|14172.5|14166.5|14171|14165|14175.9|14169.9|14168.1|14162.1|439
1589893800000|2020-05-19 13:10:00|14170.9|14164.9|14169.2|14163.2|14173.1|14167.1|14167.8|14161.8|375
1589894100000|2020-05-19 13:15:00|14169.3|14163.3|14170.4|14164.4|14172.6|14166.6|14167.9|14161.9|372
1589894400000|2020-05-19 13:20:00|14170|14164|14168.7|14162.7|14172.8|14166.8|14168.5|14162.5|296
1589894700000|2020-05-19 13:25:00|14168.6|14162.6|14169.5|14163.5|14170.7|14164.7|14167|14161|260
1589895000000|2020-05-19 13:30:00|14169.7|14163.7|14171.2|14165.2|14171.3|14165.7|14167.4|14161.4|307
1589895300000|2020-05-19 13:35:00|14171.1|14165.1|14167.7|14161.7|14172|14167|14165.5|14160.6|349
1589895600000|2020-05-19 13:40:00|14167.6|14161.6|14167.7|14161.7|14168|14162|14164.5|14158.5|274
1589895900000|2020-05-19 13:45:00|14167.6|14161.6|14172.7|14166.7|14173.9|14167.9|14167.1|14161.1|361
1589896200000|2020-05-19 13:50:00|14172.8|14166.8|14169.9|14163.9|14173|14167|14168.6|14163.5|210
1589896500000|2020-05-19 13:55:00|14169.8|14163.8|14164.9|14158.9|14169.9|14164.9|14164.4|14158.4|201
1589896800000|2020-05-19 14:00:00|14164.8|14158.8|14164.4|14158.4|14165.2|14159.2|14163.9|14157.9|163
1589897100000|2020-05-19 14:05:00|14164.5|14158.5|14162.3|14156.3|14167.1|14161.1|14158.7|14152.7|345
1589897400000|2020-05-19 14:10:00|14162.2|14156.2|14161|14155|14166|14160|14160.4|14154.4|302
1589897700000|2020-05-19 14:15:00|14161.1|14155.1|14162.1|14156.1|14168.3|14162.3|14160.4|14154.4|447
1589898000000|2020-05-19 14:20:00|14162|14156|14165.8|14159.8|14166.8|14160.8|14161.3|14155.3|348
1589898300000|2020-05-19 14:25:00|14165.9|14159.9|14161.9|14158.9|14166.5|14161.8|14161.7|14157.3|297
1589898600000|2020-05-19 14:30:00|14162|14159|14163|14157|14164.1|14159.2|14159.8|14154.5|310
1589898900000|2020-05-19 14:35:00|14162.7|14156.7|14168.1|14162.1|14168.5|14162.5|14161.7|14155.7|314
1589899200000|2020-05-19 14:40:00|14168|14162|14170.1|14164.1|14171.4|14165.9|14167.5|14161.9|393
1589899500000|2020-05-19 14:45:00|14170.2|14164.2|14168|14162|14171.1|14165.1|14166.9|14160.9|408
1589899800000|2020-05-19 14:50:00|14167.9|14161.9|14166|14160|14170.3|14164.3|14164|14158|364
1589900100000|2020-05-19 14:55:00|14166.1|14160.1|14159.7|14153.7|14166.3|14160.3|14159.1|14153.6|418
1589900400000|2020-05-19 15:00:00|14159.8|14153.8|14162.9|14156.9|14164.8|14158.8|14159.3|14153.8|326
1589900700000|2020-05-19 15:05:00|14163|14157|14165.7|14159.7|14168.8|14162.8|14162.9|14156.9|260
1589901000000|2020-05-19 15:10:00|14165.8|14159.8|14167.5|14161.5|14168|14162|14165.5|14159.5|246
1589901300000|2020-05-19 15:15:00|14167.7|14161.7|14167.1|14161.1|14168.3|14162.3|14166.4|14160.4|188
1589901600000|2020-05-19 15:20:00|14167.2|14161.2|14163.6|14157.6|14167.2|14161.2|14163.4|14157.4|170
1589901900000|2020-05-19 15:25:00|14163.5|14157.5|14168.2|14162.2|14168.6|14162.6|14163.5|14157.5|226
1589902200000|2020-05-19 15:30:00|14167.9|14161.9|14169.7|14163.7|14170.7|14165.7|14167|14161.4|248
1589902500000|2020-05-19 15:35:00|14169.8|14163.8|14169.5|14166.5|14170.9|14166.5|14167.3|14162.8|193
1589902800000|2020-05-19 15:40:00|14169.4|14166.4|14168.1|14165.1|14171|14166.5|14167.1|14163|168
1589903100000|2020-05-19 15:45:00|14168|14165|14168.8|14162.8|14169.7|14165.3|14166.5|14162|161
1589903400000|2020-05-19 15:50:00|14168.7|14162.7|14164.4|14158.4|14168.8|14164.2|14164|14158|192
1589903700000|2020-05-19 15:55:00|14164.5|14158.5|14161.7|14155.7|14164.5|14158.5|14160.8|14154.8|325
1589904000000|2020-05-19 16:00:00|14161.8|14155.8|14162.2|14156.2|14163|14158.5|14160.2|14155.3|276
1589904300000|2020-05-19 16:05:00|14162.1|14156.1|14162|14156|14164.1|14159.5|14160.4|14155.4|286
1589904600000|2020-05-19 16:10:00|14161.9|14155.9|14161.2|14155.2|14161.9|14157.3|14159.1|14154.9|180
1589904900000|2020-05-19 16:15:00|14161.1|14155.1|14163.5|14157.5|14163.8|14159.1|14158.9|14154.6|203
1589905200000|2020-05-19 16:20:00|14163.6|14157.6|14163.3|14157.3|14163.7|14159.2|14161.4|14156.8|144
1589905500000|2020-05-19 16:25:00|14163.4|14157.4|14162.1|14159.1|14164.7|14160.1|14161.9|14157.3|203
1589905800000|2020-05-19 16:30:00|14163.6|14157.6|14165.6|14159.6|14166.1|14161.5|14162.1|14157.5|246
1589906100000|2020-05-19 16:35:00|14164.3|14161.3|14163.9|14160.9|14165.6|14161.3|14162.8|14158.2|213
1589906400000|2020-05-19 16:40:00|14163.8|14160.8|14163.8|14160.8|14164.1|14161.1|14163.5|14160.5|84
1589906700000|2020-05-19 16:45:00|14163.7|14160.7|14163.7|14160.7|14165.7|14161.2|14163.5|14159.3|160
1589907000000|2020-05-19 16:50:00|14163.8|14160.8|14162.2|14159.2|14165|14160.8|14161.9|14158.1|183
1589907300000|2020-05-19 16:55:00|14162.1|14159.1|14163.9|14157.9|14164.3|14159.8|14161.9|14157.9|122
1589907600000|2020-05-19 17:00:00|14164|14158|14166.3|14160.3|14166.9|14161.8|14161.9|14157.7|165
1589907900000|2020-05-19 17:05:00|14166.2|14160.2|14166.8|14160.8|14167.8|14162.8|14164.6|14159.3|236
1589908200000|2020-05-19 17:10:00|14166.7|14160.7|14165.8|14159.8|14166.7|14162.1|14164|14159.5|164
1589908500000|2020-05-19 17:15:00|14165.7|14159.7|14163.6|14160.6|14165.9|14161.3|14162.3|14158.2|193
1589908800000|2020-05-19 17:20:00|14163.5|14160.5|14163.2|14160.2|14165.1|14160.8|14162.6|14158.2|253
1589909100000|2020-05-19 17:25:00|14163.3|14160.3|14163.1|14160.1|14164.8|14160.5|14162.7|14158.6|219
1589909400000|2020-05-19 17:30:00|14163.2|14160.2|14164.9|14158.9|14165.1|14161.2|14162.9|14158.1|199
1589909700000|2020-05-19 17:35:00|14164.8|14158.8|14163.6|14160.6|14165.4|14161|14162.7|14158.3|170
1589910000000|2020-05-19 17:40:00|14163.7|14160.7|14163.6|14160.6|14165.6|14161|14163.3|14159.1|129
1589910300000|2020-05-19 17:45:00|14163.7|14160.7|14162.6|14159.6|14165.3|14161.1|14162.3|14157.9|204
1589910600000|2020-05-19 17:50:00|14162.5|14159.5|14164.3|14158.3|14164.6|14160.1|14162.1|14157.7|224
1589910900000|2020-05-19 17:55:00|14164.4|14158.4|14162.6|14159.6|14165.2|14160.1|14162.2|14157.8|180
1589911200000|2020-05-19 18:00:00|14162.8|14159.8|14162.6|14159.6|14165.1|14160.9|14162.3|14157.9|243
1589911500000|2020-05-19 18:05:00|14162.7|14159.7|14159.2|14156.2|14164.3|14160.1|14159|14155.6|203
1589911800000|2020-05-19 18:10:00|14159.3|14156.3|14157.4|14154.4|14159.3|14156.3|14157.2|14152.7|149
1589912100000|2020-05-19 18:15:00|14157.5|14154.5|14156|14153|14157.5|14154.5|14155.5|14150.9|127
1589912400000|2020-05-19 18:20:00|14156.1|14153.1|14153.1|14150.1|14156.2|14153.2|14152.1|14147.4|316
1589912700000|2020-05-19 18:25:00|14154.7|14148.7|14143.4|14140.4|14154.7|14150.2|14143.2|14138.9|312
1589913000000|2020-05-19 18:30:00|14143.3|14140.3|14144.2|14141.2|14147.1|14142|14143.3|14139.1|262
1589913300000|2020-05-19 18:35:00|14144.1|14141.1|14143.9|14140.9|14144.4|14141.4|14143.4|14140.4|150
1589913600000|2020-05-19 18:40:00|14144|14141|14147.3|14144.3|14149|14144.6|14143.9|14140|235
1589913900000|2020-05-19 18:45:00|14146.8|14143.8|14144|14138|14147.7|14143.8|14141.1|14136.5|227
1589914200000|2020-05-19 18:50:00|14143.8|14137.8|14145.8|14139.8|14146.1|14140.2|14142.1|14137.2|297
1589914500000|2020-05-19 18:55:00|14145.9|14139.9|14151.4|14148.4|14154.9|14148.9|14145.6|14139.6|499
1589914800000|2020-05-19 19:00:00|14151.5|14148.5|14158|14155|14161.1|14155.9|14149.8|14143.8|518
1589915100000|2020-05-19 19:05:00|14157.9|14154.9|14157.8|14154.8|14160.5|14155.3|14156.7|14150.7|366
1589915400000|2020-05-19 19:10:00|14157.9|14154.9|14161.6|14155.6|14162|14156|14156.6|14151.6|401
1589915700000|2020-05-19 19:15:00|14161.5|14155.5|14162|14156|14162.4|14156.4|14159|14154.2|388
1589916000000|2020-05-19 19:20:00|14161.9|14155.9|14161.2|14155.2|14162|14157.5|14160.2|14154.2|315
1589916300000|2020-05-19 19:25:00|14161.3|14155.3|14161.3|14155.3|14162.1|14157.3|14159.7|14154.9|269
1589916600000|2020-05-19 19:30:00|14161.4|14155.4|14168.8|14162.8|14169.7|14163.9|14161.4|14155.4|299
1589916900000|2020-05-19 19:35:00|14168.7|14162.7|14168.6|14165.6|14170.6|14165.9|14167.2|14161.2|197
1589917200000|2020-05-19 19:40:00|14170.3|14164.3|14171|14165|14171.9|14166|14167.3|14161.3|258
1589917500000|2020-05-19 19:45:00|14170.9|14164.9|14169.7|14163.7|14171.3|14166.4|14167.8|14161.8|278
1589917800000|2020-05-19 19:50:00|14169.8|14163.8|14173|14167|14176.1|14170.1|14169.2|14163.2|315
1589918100000|2020-05-19 19:55:00|14173.1|14167.1|14177|14171|14177.5|14171.5|14171.3|14166|326
1589918400000|2020-05-19 20:00:00|14177.2|14171.2|14176.1|14170.1|14177.2|14171.2|14173.9|14167.9|176
1589918700000|2020-05-19 20:05:00|14176|14170|14179.2|14173.2|14181.5|14175.5|14175.9|14169.9|201
1589919000000|2020-05-19 20:10:00|14179|14173|14177.7|14171.7|14179.3|14173.3|14177.1|14171.1|144
1589919300000|2020-05-19 20:15:00|14177.5|14171.5|14177.2|14171.2|14177.9|14171.9|14176.9|14170.9|106
1589919600000|2020-05-19 20:20:00|14177.1|14171.1|14176.7|14170.7|14177.3|14171.3|14176.1|14170.1|100
1589919900000|2020-05-19 20:25:00|14176.5|14170.5|14175.4|14169.4|14176.8|14170.8|14174.3|14168.3|149
1589920200000|2020-05-19 20:30:00|14175.5|14169.5|14175|14169|14175.6|14169.6|14174.4|14168.4|113
1589920500000|2020-05-19 20:35:00|14175.1|14169.1|14175.1|14169.1|14175.6|14169.6|14174.9|14168.9|82
1589920800000|2020-05-19 20:40:00|14175.3|14169.3|14176|14170|14176.4|14170.4|14175|14169|95
1589921100000|2020-05-19 20:45:00|14176.3|14170.3|14180.1|14173.9|14181.3|14174.9|14175.3|14169.3|184
1589921400000|2020-05-19 20:50:00|14180|14174|14181.2|14175.2|14183.9|14176.2|14180|14172|143
1589921700000|2020-05-19 20:55:00|14181.5|14175.5|14172.5|14162.8|14188.2|14177.3|14171.9|14160.3|246
1589922000000|2020-05-19 21:00:00|14172.2|14162.3|14177.3|14160.3|14177.3|14162.3|14170.6|14158.5|59
1589922300000|2020-05-19 21:05:00|14177|14160|14175.6|14159.1|14180|14164.5|14172.5|14157.5|122
1589922600000|2020-05-19 21:10:00|14175.3|14158.3|14173.9|14164.3|14178.7|14164.3|14171.7|14158|137
1589922900000|2020-05-19 21:15:00|14172.5|14164|14170|14164|14176.5|14164|14170|14158.1|88
1589923200000|2020-05-19 21:20:00|14176|14159|14169.5|14163.4|14176.5|14164|14169.5|14157.3|133
1589923500000|2020-05-19 21:25:00|14174.5|14159.8|14175.4|14158.8|14177.2|14163.4|14169.5|14157.1|83
1589923800000|2020-05-19 21:30:00|14175.3|14158.3|14169.5|14163.4|14176.3|14164.2|14169.5|14157.9|240
1589924100000|2020-05-19 21:35:00|14174.6|14158.7|14174.6|14160|14177.2|14164|14169.5|14158|97
1589924400000|2020-05-19 21:40:00|14174.4|14159.7|14173.4|14158.6|14176.1|14163.4|14168.1|14158.6|119
1589924700000|2020-05-19 21:45:00|14172.9|14163.5|14173.3|14162.2|14174.6|14164.2|14170.3|14158.6|156
1589925000000|2020-05-19 21:50:00|14173|14162.1|14171.7|14162.2|14174.3|14163.5|14169.5|14159.9|127
1589925300000|2020-05-19 21:55:00|14171.5|14163.2|14174|14162.4|14174.6|14166|14168.3|14158.6|214
1589925600000|2020-05-19 22:00:00|14174.5|14162.7|14172.1|14160.2|14177.7|14166|14168|14157.9|252
1589925900000|2020-05-19 22:05:00|14171.6|14160.6|14173.4|14164.3|14175.9|14165.2|14168.5|14160.2|234
1589926200000|2020-05-19 22:10:00|14173|14164.5|14176.3|14170.3|14178|14171.9|14173|14163.4|223
1589926500000|2020-05-19 22:15:00|14176.7|14170.7|14185.1|14178.7|14186.1|14179.4|14176.3|14170.3|221
1589926800000|2020-05-19 22:20:00|14184.8|14178.8|14181.2|14175.2|14186.2|14179.3|14180.4|14173.5|272
1589927100000|2020-05-19 22:25:00|14181|14175|14181.2|14175.2|14181.7|14175.7|14180.7|14173.7|113
1589927400000|2020-05-19 22:30:00|14181|14174.9|14180.1|14173.3|14182.3|14175.4|14179.2|14172.4|199
1589927700000|2020-05-19 22:35:00|14180.3|14174.3|14179|14173|14180.5|14174.5|14178.6|14172.5|122
1589928000000|2020-05-19 22:40:00|14178.6|14172.6|14178.3|14172.3|14179.6|14173.6|14177.9|14171.9|106
1589928300000|2020-05-19 22:45:00|14178.5|14172.5|14178.1|14172.1|14179.1|14173.1|14177.7|14171.6|158
1589928600000|2020-05-19 22:50:00|14178.2|14172.2|14178.3|14172.3|14178.8|14172.8|14177.7|14171.7|111
1589928900000|2020-05-19 22:55:00|14178.1|14172.1|14180.8|14174.8|14181.7|14175.7|14177.9|14171.9|247
1589929200000|2020-05-19 23:00:00|14181.2|14175.2|14180.9|14174.9|14181.5|14175.5|14180.4|14174.4|141
1589929500000|2020-05-19 23:05:00|14181.1|14175.1|14180.9|14174.9|14181.7|14175.7|14180.6|14174.6|86
1589929800000|2020-05-19 23:10:00|14181|14175|14181.6|14175.6|14181.6|14175.6|14180.5|14174.5|78
1589930100000|2020-05-19 23:15:00|14181.4|14175.4|14181.4|14175.4|14182.5|14176.5|14180.4|14174.4|142
1589930400000|2020-05-19 23:20:00|14181.5|14175.5|14181|14175|14181.5|14175.5|14180.6|14174.6|97
1589930700000|2020-05-19 23:25:00|14180.9|14174.9|14180.7|14174.7|14181.2|14175.2|14180|14174|62
1589931000000|2020-05-19 23:30:00|14180.8|14174.8|14179.8|14173.8|14181.4|14175.4|14179.5|14173.5|97
1589931300000|2020-05-19 23:35:00|14179.7|14173.7|14179.7|14173.7|14180.4|14174.4|14179.3|14173.3|89
1589931600000|2020-05-19 23:40:00|14180|14174|14178.3|14172.3|14180.1|14174.1|14177.8|14171.8|119
1589931900000|2020-05-19 23:45:00|14178.2|14172.2|14179.3|14173.3|14179.5|14173.5|14178|14171.8|396
1589932200000|2020-05-19 23:50:00|14179.2|14173.2|14178.8|14172.8|14180|14174|14177.5|14171.5|190
1589932500000|2020-05-19 23:55:00|14178.4|14172.4|14177.4|14171.4|14179|14173|14177|14171|130
1589932800000|2020-05-20 00:00:00|14177.3|14171.3|14171.6|14165.6|14177.5|14171.5|14168.6|14162.6|352
1589933100000|2020-05-20 00:05:00|14171.7|14165.7|14169.5|14163.5|14171.9|14165.9|14169.2|14163.2|138
1589933400000|2020-05-20 00:10:00|14169.6|14163.6|14166.7|14160.7|14169.8|14163.8|14166.5|14160.6|157
1589933700000|2020-05-20 00:15:00|14166.8|14160.8|14168.4|14162.4|14169.3|14163.3|14165.7|14160.7|159
1589934000000|2020-05-20 00:20:00|14168.3|14162.3|14171.4|14165.4|14172.1|14166.1|14167.5|14162.2|162
1589934300000|2020-05-20 00:25:00|14171.6|14165.6|14170.6|14164.6|14171.9|14165.9|14170.6|14164.6|128
1589934600000|2020-05-20 00:30:00|14170.7|14164.7|14165.6|14159.6|14173.3|14167.3|14163.7|14157.7|283
1589934900000|2020-05-20 00:35:00|14165.5|14159.5|14167.1|14161.1|14172.1|14166.1|14165.3|14159.3|216
1589935200000|2020-05-20 00:40:00|14167|14161|14167.6|14161.6|14167.6|14163|14165.9|14160.9|121
1589935500000|2020-05-20 00:45:00|14166|14163|14167|14161|14170.7|14164.7|14164.3|14159.9|279
1589935800000|2020-05-20 00:50:00|14167.1|14161.1|14164|14158|14167.5|14162.4|14163.8|14157.8|173
1589936100000|2020-05-20 00:55:00|14164.1|14158.1|14160.8|14157.8|14164.1|14159.5|14160.4|14155.9|201
1589936400000|2020-05-20 01:00:00|14160.9|14157.9|14161.7|14158.7|14163.4|14159.2|14156.2|14150.2|242
1589936700000|2020-05-20 01:05:00|14161.8|14158.8|14162|14159|14164.5|14160.7|14161.7|14157.2|130
1589937000000|2020-05-20 01:10:00|14163.5|14157.5|14166.5|14160.5|14169.9|14164.9|14161.9|14157.4|275
1589937300000|2020-05-20 01:15:00|14166.6|14160.6|14160.6|14154.6|14167|14162.5|14158.5|14152.6|291
1589937600000|2020-05-20 01:20:00|14159.3|14156.3|14156.5|14153.5|14160.3|14156.4|14155.9|14151.7|149
1589937900000|2020-05-20 01:25:00|14156.4|14153.4|14162.1|14156.1|14162.2|14156.5|14155.6|14152.1|281
1589938200000|2020-05-20 01:30:00|14161.9|14155.9|14156|14153|14162.4|14157.1|14155.9|14152.5|336
1589938500000|2020-05-20 01:35:00|14156.1|14153.1|14161.2|14158.2|14162.7|14158.4|14155.9|14152.3|216
1589938800000|2020-05-20 01:40:00|14161.1|14158.1|14161.6|14158.6|14163.7|14159.7|14159.8|14155.5|204
1589939100000|2020-05-20 01:45:00|14161.7|14158.7|14158.1|14155.1|14161.7|14158.7|14157.4|14153.3|232
1589939400000|2020-05-20 01:50:00|14158.2|14155.2|14159.2|14153.2|14161.3|14156.9|14157.3|14152.9|194
1589939700000|2020-05-20 01:55:00|14159.1|14153.1|14156.4|14153.4|14159.2|14156|14156.3|14152.1|202
1589940000000|2020-05-20 02:00:00|14156.5|14153.5|14156.6|14153.6|14157.1|14154.1|14155.9|14152.9|171
1589940300000|2020-05-20 02:05:00|14156.7|14153.7|14160.6|14157.6|14162|14159|14156.6|14153.6|222
1589940600000|2020-05-20 02:10:00|14160.7|14157.7|14166.4|14163.4|14167.3|14164.3|14160.6|14157.6|236
1589940900000|2020-05-20 02:15:00|14166.5|14163.5|14171.5|14168.5|14172.3|14169.3|14166.5|14163.5|234
1589941200000|2020-05-20 02:20:00|14171.4|14168.4|14172.6|14169.6|14172.6|14169.6|14169.6|14166.6|202
1589941500000|2020-05-20 02:25:00|14172.7|14169.7|14173.5|14170.5|14174.1|14171.1|14172.2|14169.2|176
1589941800000|2020-05-20 02:30:00|14173.6|14170.6|14169.7|14166.7|14174.4|14171.4|14168.7|14164.6|218
1589942100000|2020-05-20 02:35:00|14169.5|14166.5|14169.4|14166.4|14169.9|14166.9|14168.2|14165.2|185
1589942400000|2020-05-20 02:40:00|14169.5|14166.5|14171.1|14168.1|14171.3|14168.3|14168|14165|189
1589942700000|2020-05-20 02:45:00|14171|14168|14171.8|14168.8|14172.2|14169.2|14170.8|14167.8|184
1589943000000|2020-05-20 02:50:00|14171.7|14168.7|14172.3|14169.3|14175.1|14172.1|14171.7|14168.7|207
1589943300000|2020-05-20 02:55:00|14172.4|14169.4|14176.6|14173.6|14176.8|14173.8|14171.9|14168.9|219
1589943600000|2020-05-20 03:00:00|14176.3|14173.3|14180|14174|14180.2|14175.9|14174.2|14170|255
1589943900000|2020-05-20 03:05:00|14180.1|14174.1|14177.1|14171.1|14180.3|14175.5|14176.2|14170.9|277
1589944200000|2020-05-20 03:10:00|14177.2|14171.2|14174.8|14171.8|14178|14173.3|14174.6|14170.2|282
1589944500000|2020-05-20 03:15:00|14174.9|14171.9|14173|14170|14177.3|14172.9|14172.9|14168.8|205
1589944800000|2020-05-20 03:20:00|14173.1|14170.1|14172.9|14169.9|14174.2|14171.2|14172.8|14169.8|117
1589945100000|2020-05-20 03:25:00|14173|14170|14175.7|14169.7|14175.7|14171.6|14171.9|14168.9|188
1589945400000|2020-05-20 03:30:00|14175.8|14169.8|14174.1|14168.1|14176.4|14171.7|14172.6|14167.9|250
1589945700000|2020-05-20 03:35:00|14174|14168|14168.2|14165.2|14174.7|14168.7|14166.9|14163|202
1589946000000|2020-05-20 03:40:00|14168.1|14165.1|14171|14168|14174.3|14170.1|14168.1|14165.1|229
1589946300000|2020-05-20 03:45:00|14171.1|14168.1|14174.6|14168.6|14176.8|14172.4|14171|14166.8|214
1589946600000|2020-05-20 03:50:00|14174.7|14168.7|14170.8|14167.8|14174.8|14170.2|14170.7|14165.7|241
1589946900000|2020-05-20 03:55:00|14170.9|14167.9|14170.2|14167.2|14171.6|14168.6|14169|14165.1|178
1589947200000|2020-05-20 04:00:00|14170.3|14167.3|14167.9|14164.9|14170.6|14167.6|14166.8|14163|221
1589947500000|2020-05-20 04:05:00|14168|14165|14168.6|14165.6|14169.1|14166.1|14167.3|14164.3|168
1589947800000|2020-05-20 04:10:00|14168.7|14165.7|14167.8|14164.8|14168.8|14165.8|14165.7|14162.7|179
1589948100000|2020-05-20 04:15:00|14167.9|14164.9|14171.8|14168.8|14171.8|14168.8|14167.1|14164|222
1589948400000|2020-05-20 04:20:00|14171.7|14168.7|14170|14167|14172.1|14169.1|14169.3|14165|153
1589948700000|2020-05-20 04:25:00|14169.9|14166.9|14173.3|14170.3|14174.5|14170.7|14169.8|14166.8|172
1589949000000|2020-05-20 04:30:00|14173.5|14170.5|14173.8|14170.8|14174|14171|14173.2|14170.2|133
1589949300000|2020-05-20 04:35:00|14173.7|14170.7|14174.2|14171.2|14176.4|14172.9|14173.5|14169.7|196
1589949600000|2020-05-20 04:40:00|14174.4|14171.4|14174.9|14171.9|14175|14172|14173.2|14170.2|158
1589949900000|2020-05-20 04:45:00|14174.7|14171.7|14176.7|14173.7|14177|14174|14174.7|14171.7|194
1589950200000|2020-05-20 04:50:00|14176.6|14173.6|14176.3|14173.3|14177.1|14174.1|14176.1|14173.1|142
1589950500000|2020-05-20 04:55:00|14176.4|14173.4|14177.4|14174.4|14178.1|14175.1|14175.3|14172.3|160
1589950800000|2020-05-20 05:00:00|14177.5|14174.5|14176.2|14173.2|14178.3|14174.5|14175.1|14172|149
1589951100000|2020-05-20 05:05:00|14176.3|14173.3|14174|14171|14176.5|14173.5|14173.4|14170.4|141
1589951400000|2020-05-20 05:10:00|14173.9|14170.9|14174|14171|14174.2|14171.2|14173.1|14170.1|110
1589951700000|2020-05-20 05:15:00|14174.1|14171.1|14175.1|14172.1|14175.5|14172.5|14173.2|14170.2|151
1589952000000|2020-05-20 05:20:00|14175|14172|14174|14171|14175.6|14172.6|14171.6|14167.1|244
1589952300000|2020-05-20 05:25:00|14174.1|14171.1|14171.1|14168.1|14176.5|14172.5|14170.9|14167.9|238
1589952600000|2020-05-20 05:30:00|14170.9|14167.9|14172.6|14169.6|14172.8|14169.8|14170.8|14167.8|152
1589952900000|2020-05-20 05:35:00|14172.5|14169.5|14171.4|14168.4|14172.8|14169.8|14171|14168|178
1589953200000|2020-05-20 05:40:00|14171.3|14168.3|14172.8|14169.8|14174.4|14170.3|14171.1|14168.1|180
1589953500000|2020-05-20 05:45:00|14172.7|14169.7|14170.6|14167.6|14174.3|14169.8|14169.7|14166.7|141
1589953800000|2020-05-20 05:50:00|14170.5|14167.5|14171.7|14168.7|14173.8|14169.3|14170.4|14166.7|230
1589954100000|2020-05-20 05:55:00|14171.6|14168.6|14172|14169|14173.6|14170.2|14171.6|14167.3|191
1589954400000|2020-05-20 06:00:00|14172.1|14169.1|14170.2|14167.2|14173.8|14169.4|14167.6|14162.2|320
1589954700000|2020-05-20 06:05:00|14170.1|14167.1|14173.9|14170.9|14174.2|14171.2|14170.1|14166.8|204
1589955000000|2020-05-20 06:10:00|14174|14171|14173.7|14170.7|14176.6|14173.3|14173.7|14169.9|173
1589955300000|2020-05-20 06:15:00|14173.8|14170.8|14176.8|14173.8|14177.2|14174.2|14172.4|14169.4|233
1589955600000|2020-05-20 06:20:00|14176.7|14173.7|14178.9|14172.9|14181|14177.4|14176|14172.4|228
1589955900000|2020-05-20 06:25:00|14178.8|14172.8|14178.1|14175.1|14179.1|14176.1|14175.5|14171.4|270
1589956200000|2020-05-20 06:30:00|14178.2|14175.2|14175.2|14172.2|14178.2|14175.2|14173.1|14169.9|250
1589956500000|2020-05-20 06:35:00|14175.1|14172.1|14176|14173|14176.1|14173.1|14174.1|14171.1|224
1589956800000|2020-05-20 06:40:00|14175.9|14172.9|14177.6|14174.6|14179.4|14175.7|14175.9|14172.9|283
1589957100000|2020-05-20 06:45:00|14177.7|14174.7|14175.5|14172.5|14178.9|14175.9|14175.1|14172.1|216
1589957400000|2020-05-20 06:50:00|14175.4|14172.4|14177.4|14174.4|14177.9|14174.9|14175.4|14172.4|226
1589957700000|2020-05-20 06:55:00|14177.5|14174.5|14179.1|14176.1|14179.3|14176.3|14176.5|14173.5|208
1589958000000|2020-05-20 07:00:00|14178.9|14175.9|14173.5|14170.5|14179|14175.9|14172.9|14169.9|356
1589958300000|2020-05-20 07:05:00|14173.2|14170.2|14170.2|14167.2|14173.3|14170.3|14167.9|14164.9|455
1589958600000|2020-05-20 07:10:00|14170.3|14167.3|14168|14165|14173.6|14168.7|14167.9|14164.2|316
1589958900000|2020-05-20 07:15:00|14168.1|14165.1|14168.7|14165.7|14174|14169.6|14167.9|14164.9|289
1589959200000|2020-05-20 07:20:00|14168.6|14165.6|14172.8|14169.8|14172.9|14169.9|14168.2|14164.8|241
1589959500000|2020-05-20 07:25:00|14172.7|14169.7|14175.6|14172.6|14178.5|14175.1|14171.9|14167.4|408
1589959800000|2020-05-20 07:30:00|14175.5|14172.5|14180.6|14177.6|14181.5|14178.5|14175.3|14172.3|282
1589960100000|2020-05-20 07:35:00|14182.1|14179.1|14180.3|14177.3|14184.2|14179.7|14180.1|14175.9|274
1589960400000|2020-05-20 07:40:00|14180.4|14177.4|14179.1|14176.1|14182|14177.7|14175.9|14172|329
1589960700000|2020-05-20 07:45:00|14179.2|14176.2|14180.7|14177.7|14183.4|14179.7|14179.1|14176.1|238
1589961000000|2020-05-20 07:50:00|14180.6|14177.6|14180.4|14177.4|14181|14178|14178|14175|237
1589961300000|2020-05-20 07:55:00|14180.3|14177.3|14182.9|14179.9|14183.6|14180.6|14180.3|14177.3|216
1589961600000|2020-05-20 08:00:00|14182.8|14179.8|14179.3|14176.3|14182.9|14179.9|14178|14175|278
1589961900000|2020-05-20 08:05:00|14179.1|14176.1|14178.1|14175.1|14180.9|14177.9|14176.5|14173|265
1589962200000|2020-05-20 08:10:00|14178|14175|14175.6|14172.6|14180.1|14177.1|14174.4|14171.4|326
1589962500000|2020-05-20 08:15:00|14175.7|14172.7|14175.2|14172.2|14176.5|14173|14173.1|14169.7|263
1589962800000|2020-05-20 08:20:00|14175.1|14172.1|14174.5|14171.5|14176.3|14172.4|14173.4|14169.2|307
1589963100000|2020-05-20 08:25:00|14174.6|14171.6|14175.4|14172.4|14176|14173|14173.1|14170.1|217
1589963400000|2020-05-20 08:30:00|14175.5|14172.5|14174.8|14171.8|14177.7|14173.8|14173.7|14170.2|239
1589963700000|2020-05-20 08:35:00|14174.9|14171.9|14174.3|14171.3|14176.6|14173.6|14173.9|14169.7|198
1589964000000|2020-05-20 08:40:00|14174.4|14171.4|14173.9|14170.9|14177.2|14173.6|14173.4|14169|242
1589964300000|2020-05-20 08:45:00|14173.8|14170.8|14173.5|14170.5|14175.9|14171.4|14173.1|14168.8|228
1589964600000|2020-05-20 08:50:00|14173.6|14170.6|14176.4|14173.4|14176.5|14173.4|14173.3|14169.1|187
1589964900000|2020-05-20 08:55:00|14176.3|14173.3|14174.3|14171.3|14178.1|14174.1|14173.5|14169|176
1589965200000|2020-05-20 09:00:00|14174.2|14171.2|14173.9|14170.9|14176.5|14172|14173.5|14169.3|222
1589965500000|2020-05-20 09:05:00|14174|14171|14171.2|14168.2|14174.4|14171.4|14170.7|14164.8|209
1589965800000|2020-05-20 09:10:00|14171.3|14168.3|14170.5|14164.5|14171.5|14168.4|14168.3|14163.8|212
1589966100000|2020-05-20 09:15:00|14170.6|14164.6|14169.4|14166.4|14171.7|14167.1|14169.1|14164.5|216
1589966400000|2020-05-20 09:20:00|14169.5|14166.5|14167.9|14164.9|14171.6|14167.1|14167.8|14163.5|178
1589966700000|2020-05-20 09:25:00|14168|14165|14164.7|14161.7|14168.1|14165.1|14163.7|14158.9|240
1589967000000|2020-05-20 09:30:00|14164.6|14161.6|14165.7|14162.7|14166|14163|14164|14161|202
1589967300000|2020-05-20 09:35:00|14165.8|14162.8|14165.5|14162.5|14165.8|14162.8|14165|14162|134
1589967600000|2020-05-20 09:40:00|14165.6|14162.6|14162.9|14159.9|14166.1|14163.1|14162.7|14158.5|170
1589967900000|2020-05-20 09:45:00|14162.8|14159.8|14162.9|14159.9|14167.3|14162.6|14162.6|14158.2|251
1589968200000|2020-05-20 09:50:00|14162.8|14159.8|14163.6|14157.6|14164.7|14160.4|14161|14156.4|221
1589968500000|2020-05-20 09:55:00|14163.7|14157.7|14162.3|14156.3|14164.4|14159.8|14159.9|14155.5|227
1589968800000|2020-05-20 10:00:00|14162.4|14156.4|14160.4|14157.4|14163.7|14158.9|14160.4|14155.9|202
1589969100000|2020-05-20 10:05:00|14160.3|14157.3|14162.1|14159.1|14162.8|14159.2|14159.7|14155.8|248
1589969400000|2020-05-20 10:10:00|14162.2|14159.2|14162.1|14159.1|14162.7|14159.7|14161.8|14158.8|264
1589969700000|2020-05-20 10:15:00|14162|14159|14162|14159|14162.8|14159.8|14161.8|14158.8|166
1589970000000|2020-05-20 10:20:00|14161.6|14158.6|14159.5|14156.5|14163.1|14158.7|14158.3|14154.6|216
1589970300000|2020-05-20 10:25:00|14159.6|14156.6|14159.8|14156.8|14160|14157|14159.4|14156.4|191
1589970600000|2020-05-20 10:30:00|14159.9|14156.9|14160.2|14157.2|14161.6|14158.6|14159.8|14156.8|233
1589970900000|2020-05-20 10:35:00|14160.3|14157.3|14160.9|14157.9|14161.2|14158.2|14160.2|14157.2|170
1589971200000|2020-05-20 10:40:00|14161|14158|14161.9|14158.9|14162.1|14159.1|14160.7|14157.7|198
1589971500000|2020-05-20 10:45:00|14162|14159|14161.9|14158.9|14162.3|14159.3|14161.6|14158.6|211
1589971800000|2020-05-20 10:50:00|14161.8|14158.8|14158.2|14155.2|14162|14159|14158.1|14155.1|209
1589972100000|2020-05-20 10:55:00|14158.1|14155.1|14156.5|14150.5|14158.7|14155.7|14156.4|14150.4|127
1589972400000|2020-05-20 11:00:00|14156.4|14150.4|14152.3|14146.3|14156.5|14152|14149.8|14145.3|246
1589972700000|2020-05-20 11:05:00|14152.4|14146.4|14156.6|14150.6|14157.5|14152.9|14150.6|14145.9|284
1589973000000|2020-05-20 11:10:00|14156.7|14150.7|14154.9|14151.9|14157|14152.9|14152.2|14147.9|235
1589973300000|2020-05-20 11:15:00|14154.8|14151.8|14157.5|14154.5|14159.7|14155.2|14153.8|14149.2|209
1589973600000|2020-05-20 11:20:00|14157.4|14154.4|14158.3|14152.3|14159.8|14155.3|14156.8|14151.8|293
1589973900000|2020-05-20 11:25:00|14158.2|14152.2|14155.1|14152.1|14158.7|14154.1|14155|14150.7|155
1589974200000|2020-05-20 11:30:00|14155.2|14152.2|14154.3|14151.3|14155.2|14152.2|14152.8|14149.8|210
1589974500000|2020-05-20 11:35:00|14154.2|14151.2|14153.6|14150.6|14158.2|14153.7|14152.9|14149.9|224
1589974800000|2020-05-20 11:40:00|14153.5|14150.5|14151.4|14148.4|14154.2|14151.2|14150.6|14147.6|219
1589975100000|2020-05-20 11:45:00|14151.5|14148.5|14150.4|14147.4|14155.2|14150.8|14150.2|14145.8|255
1589975400000|2020-05-20 11:50:00|14150.5|14147.5|14150.8|14147.8|14152|14148.1|14150|14145.7|195
1589975700000|2020-05-20 11:55:00|14152.2|14146.2|14148.1|14145.1|14152.3|14147.9|14147.8|14144.8|161
1589976000000|2020-05-20 12:00:00|14148|14145|14148.7|14145.7|14151.6|14147.2|14145.8|14141.3|299
1589976300000|2020-05-20 12:05:00|14148.8|14145.8|14148.3|14145.3|14148.9|14145.9|14146.9|14143.9|272
1589976600000|2020-05-20 12:10:00|14148.4|14145.4|14149.1|14146.1|14150.6|14147.6|14148|14143.8|227
1589976900000|2020-05-20 12:15:00|14149|14146|14148.2|14145.2|14150.8|14147.1|14148|14143.8|194
1589977200000|2020-05-20 12:20:00|14148.1|14145.1|14147.9|14144.9|14149.3|14145.3|14147.5|14143.2|278
1589977500000|2020-05-20 12:25:00|14148|14145|14148.3|14145.3|14149.6|14145.3|14147.1|14142.8|206
1589977800000|2020-05-20 12:30:00|14148.1|14145.1|14154.5|14151.5|14156|14153|14147.6|14144.6|231
1589978100000|2020-05-20 12:35:00|14154.6|14151.6|14161|14155|14161.1|14156.5|14154.6|14150.6|321
1589978400000|2020-05-20 12:40:00|14159.6|14156.6|14157.2|14151.2|14161.7|14157.1|14156.6|14150.6|333
1589978700000|2020-05-20 12:45:00|14157.1|14151.1|14157.6|14151.6|14157.8|14152.9|14155.9|14150.7|267
1589979000000|2020-05-20 12:50:00|14157.5|14151.5|14156.6|14150.6|14157.7|14151.7|14156.1|14150.1|245
1589979300000|2020-05-20 12:55:00|14156.7|14150.7|14151.6|14145.6|14156.7|14150.7|14148.4|14144.6|323
1589979600000|2020-05-20 13:00:00|14151.9|14145.9|14146.3|14143.3|14152.2|14148|14143.9|14139.3|325
1589979900000|2020-05-20 13:05:00|14146.4|14143.4|14145.9|14139.9|14146.8|14143.8|14143.8|14139.5|207
1589980200000|2020-05-20 13:10:00|14146.1|14140.1|14140.8|14137.8|14147.4|14143.9|14140.6|14136.1|349
1589980500000|2020-05-20 13:15:00|14140.7|14137.7|14142.3|14139.3|14143.7|14140.4|14139.8|14136.8|308
1589980800000|2020-05-20 13:20:00|14142.2|14139.2|14142|14139|14143.4|14139.4|14141.2|14136.4|219
1589981100000|2020-05-20 13:25:00|14142.1|14139.1|14143.7|14140.7|14143.8|14140.8|14142|14139|264
1589981400000|2020-05-20 13:30:00|14143.5|14140.5|14147.4|14141.4|14148.9|14143.3|14142.3|14137.9|318
1589981700000|2020-05-20 13:35:00|14147.3|14141.3|14147.6|14141.6|14148.7|14144.3|14145.6|14140.7|315
1589982000000|2020-05-20 13:40:00|14147.7|14141.7|14146.3|14143.3|14149.2|14144.8|14145.7|14140.7|335
1589982300000|2020-05-20 13:45:00|14146.4|14143.4|14146.6|14140.6|14147.9|14143.5|14144.9|14139.7|298
1589982600000|2020-05-20 13:50:00|14146.5|14140.5|14145.8|14139.8|14147.2|14142.3|14143.7|14139.4|336
1589982900000|2020-05-20 13:55:00|14145.9|14139.9|14143.7|14140.7|14147.3|14142.5|14143.2|14139.1|223
1589983200000|2020-05-20 14:00:00|14143.6|14140.6|14140.9|14137.9|14146|14141.9|14140.8|14137.8|230
1589983500000|2020-05-20 14:05:00|14140.8|14137.8|14139.9|14136.9|14140.8|14137.8|14139|14136|202
1589983800000|2020-05-20 14:10:00|14140|14137|14137.1|14131.1|14141.7|14137.5|14135.2|14130.5|281
1589984100000|2020-05-20 14:15:00|14137.2|14131.2|14136.1|14133.1|14139|14134.8|14135.2|14130.8|333
1589984400000|2020-05-20 14:20:00|14136.2|14133.2|14138.3|14132.3|14138.4|14134.1|14135.5|14131.2|398
1589984700000|2020-05-20 14:25:00|14138.1|14132.1|14138.5|14132.5|14140.1|14135.7|14135.9|14131.8|318
1589985000000|2020-05-20 14:30:00|14138.4|14132.4|14136.8|14130.8|14138.9|14135.6|14135.8|14130.6|344
1589985300000|2020-05-20 14:35:00|14136.7|14130.7|14134.3|14131.3|14138.8|14134.3|14134.2|14130.7|357
1589985600000|2020-05-20 14:40:00|14134.4|14131.4|14136|14133|14138|14134.2|14134.1|14131.1|238
1589985900000|2020-05-20 14:45:00|14135.9|14132.9|14137.6|14134.6|14138.2|14135.2|14135.9|14132.9|281
1589986200000|2020-05-20 14:50:00|14137.5|14134.5|14137.4|14134.4|14138|14135|14136.4|14133.4|220
1589986500000|2020-05-20 14:55:00|14137.3|14134.3|14135|14132|14138.4|14135.4|14134.8|14131.8|305
1589986800000|2020-05-20 15:00:00|14135.1|14132.1|14135.4|14132.4|14135.5|14132.5|14133.3|14130.3|361
1589987100000|2020-05-20 15:05:00|14135.3|14132.3|14135.6|14132.6|14136.8|14133|14134.8|14130.7|254
1589987400000|2020-05-20 15:10:00|14135.8|14132.8|14135.1|14132.1|14136.6|14133.6|14134.9|14131.9|193
1589987700000|2020-05-20 15:15:00|14135|14132|14132.5|14129.5|14135.4|14132.4|14132.2|14127.9|185
1589988000000|2020-05-20 15:20:00|14132.6|14129.6|14130.6|14127.6|14133.3|14130.3|14129.8|14126.4|239
1589988300000|2020-05-20 15:25:00|14130.5|14127.5|14125.5|14122.5|14131.1|14127.6|14125.5|14121.2|234
1589988600000|2020-05-20 15:30:00|14125.6|14122.6|14124.4|14121.4|14127.6|14124.6|14124.1|14121.1|344
1589988900000|2020-05-20 15:35:00|14124.5|14121.5|14122.8|14119.8|14125.5|14122.5|14122.2|14119.2|291
1589989200000|2020-05-20 15:40:00|14122.7|14119.7|14124|14121|14127.9|14123.3|14122.7|14118.6|298
1589989500000|2020-05-20 15:45:00|14123.9|14120.9|14125.9|14122.9|14126.8|14123.8|14123.3|14120.3|278
1589989800000|2020-05-20 15:50:00|14125.8|14122.8|14129.6|14126.6|14130|14127|14125|14122|346
1589990100000|2020-05-20 15:55:00|14129.5|14126.5|14130.8|14127.8|14133.2|14130.2|14127.6|14124.6|433
1589990400000|2020-05-20 16:00:00|14130.7|14127.7|14135.1|14132.1|14135.5|14132.5|14129.8|14126.8|354
1589990700000|2020-05-20 16:05:00|14135.2|14132.2|14135.6|14132.6|14135.6|14132.6|14132.8|14129.8|286
1589991000000|2020-05-20 16:10:00|14136.1|14133.1|14133|14130|14137.7|14134.7|14132.9|14129.9|361
1589991300000|2020-05-20 16:15:00|14132.9|14129.9|14140.9|14134.9|14141.4|14138.1|14132.9|14129.9|367
1589991600000|2020-05-20 16:20:00|14140.8|14134.8|14141.2|14138.2|14144.2|14140.3|14139.8|14134.1|375
1589991900000|2020-05-20 16:25:00|14141.1|14138.1|14134.9|14131.9|14143.1|14138.3|14134.9|14131.9|372
1589992200000|2020-05-20 16:30:00|14135.1|14132.1|14134.2|14131.2|14138.9|14133.9|14134.1|14130.5|370
1589992500000|2020-05-20 16:35:00|14134.3|14131.3|14137.5|14134.5|14137.8|14134.8|14134.1|14131.1|275
1589992800000|2020-05-20 16:40:00|14137.4|14134.4|14137.8|14134.8|14139.3|14136.3|14136.9|14133.9|309
1589993100000|2020-05-20 16:45:00|14137.7|14134.7|14135.8|14132.8|14140.3|14137.3|14135.5|14132.5|284
1589993400000|2020-05-20 16:50:00|14135.7|14132.7|14138.4|14135.4|14138.5|14135.5|14134.5|14131.5|287
1589993700000|2020-05-20 16:55:00|14138.6|14135.6|14136.7|14133.7|14138.8|14135.8|14135.2|14132.2|373
1589994000000|2020-05-20 17:00:00|14136.6|14133.6|14138.9|14135.9|14139|14136|14135.9|14132.9|282
1589994300000|2020-05-20 17:05:00|14138.8|14135.8|14137.8|14134.8|14141.1|14137.6|14136.6|14133.6|261
1589994600000|2020-05-20 17:10:00|14137.7|14134.7|14136.4|14133.4|14138.5|14134.9|14135.6|14131.9|306
1589994900000|2020-05-20 17:15:00|14136.3|14133.3|14137.1|14134.1|14138.2|14135.2|14135.9|14132.9|213
1589995200000|2020-05-20 17:20:00|14137.2|14134.2|14135.3|14132.3|14138.3|14135.3|14135.2|14132.2|210
1589995500000|2020-05-20 17:25:00|14135.2|14132.2|14135|14132|14135.8|14132.8|14133.7|14130.7|217
1589995800000|2020-05-20 17:30:00|14134.9|14131.9|14133.6|14130.6|14135|14132|14132.4|14129.4|219
1589996100000|2020-05-20 17:35:00|14133.4|14130.4|14134.5|14131.5|14136.3|14132.6|14132.9|14129.8|216
1589996400000|2020-05-20 17:40:00|14134.6|14131.6|14130.2|14127.2|14135.6|14132.6|14130.1|14127.1|218
1589996700000|2020-05-20 17:45:00|14130.1|14127.1|14134.3|14128.3|14134.3|14130.5|14129.8|14126.2|233
1589997000000|2020-05-20 17:50:00|14134.2|14128.2|14133.1|14130.1|14134.5|14130.2|14130.8|14126.2|242
1589997300000|2020-05-20 17:55:00|14133|14130|14137.5|14131.1|14139.2|14132.6|14132.8|14128.8|193
1589997600000|2020-05-20 18:00:00|14137.8|14130.2|14135.2|14132.2|14139.8|14135.6|14135.1|14129.3|257
1589997900000|2020-05-20 18:05:00|14135.1|14132.1|14134.3|14128.3|14136.3|14132.3|14129.7|14125.8|463
1589998200000|2020-05-20 18:10:00|14134.1|14128.1|14135.6|14132.6|14136|14133|14131.1|14126.6|502
1589998500000|2020-05-20 18:15:00|14135.8|14132.8|14137.3|14134.3|14139.2|14135.3|14133.9|14129.6|577
1589998800000|2020-05-20 18:20:00|14137.1|14134.1|14137.3|14134.3|14139.5|14135.3|14136|14132.8|420
1589999100000|2020-05-20 18:25:00|14137.2|14134.2|14135.3|14132.3|14138.1|14134.4|14134.4|14131.4|362
1589999400000|2020-05-20 18:30:00|14135.4|14132.4|14134.4|14131.4|14136.2|14133.2|14133.6|14130.6|314
1589999700000|2020-05-20 18:35:00|14134.3|14131.3|14131.6|14128.6|14134.3|14131.3|14130.6|14127.6|266
1590000000000|2020-05-20 18:40:00|14131.7|14128.7|14131.2|14128.2|14132.1|14129.1|14130.8|14127.8|200
1590000300000|2020-05-20 18:45:00|14131|14128|14131.2|14128.2|14134.5|14129.9|14131|14127.3|321
1590000600000|2020-05-20 18:50:00|14131.3|14128.3|14129.7|14126.7|14133.4|14128.8|14129.3|14126.3|329
1590000900000|2020-05-20 18:55:00|14129.6|14126.6|14129.2|14126.2|14132.1|14127.8|14128.5|14125.5|289
1590001200000|2020-05-20 19:00:00|14129.1|14126.1|14130.9|14124.9|14131.5|14126.6|14128.5|14124.2|414
1590001500000|2020-05-20 19:05:00|14131.1|14125.1|14131.7|14125.7|14132.9|14128|14128.6|14124.1|400
1590001800000|2020-05-20 19:10:00|14131.8|14125.8|14132.8|14126.8|14134.8|14128.8|14129.4|14125|420
1590002100000|2020-05-20 19:15:00|14132.7|14126.7|14131.1|14128.1|14133.3|14128.8|14130.4|14126.5|323
1590002400000|2020-05-20 19:20:00|14131|14128|14130.2|14127.2|14132.2|14128.1|14129.6|14125|356
1590002700000|2020-05-20 19:25:00|14130.3|14127.3|14131|14125|14132.6|14128|14129.2|14124.7|294
1590003000000|2020-05-20 19:30:00|14131.1|14125.1|14131.1|14128.1|14133.6|14129.1|14129.4|14124.9|395
1590003300000|2020-05-20 19:35:00|14131|14128|14131.6|14128.6|14133.5|14129.1|14130.8|14126.3|396
1590003600000|2020-05-20 19:40:00|14131.7|14128.7|14132|14129|14134.8|14130.2|14131.1|14126.7|322
1590003900000|2020-05-20 19:45:00|14131.9|14128.9|14133.1|14130.1|14135.5|14131.1|14131.1|14126.7|428
1590004200000|2020-05-20 19:50:00|14133.2|14130.2|14133.7|14127.7|14136.5|14132|14132.3|14127.7|341
1590004500000|2020-05-20 19:55:00|14133.8|14127.8|14134.7|14128.7|14135.2|14130.1|14131.6|14127.5|327
1590004800000|2020-05-20 20:00:00|14134.8|14128.8|14134.2|14128.2|14134.9|14130.2|14133.2|14127.2|158
1590005100000|2020-05-20 20:05:00|14134.3|14128.3|14134.4|14128.4|14134.7|14129.9|14132.8|14128.1|84
1590005400000|2020-05-20 20:10:00|14134.5|14128.5|14134.6|14128.6|14134.8|14130|14133|14128.3|134
1590005700000|2020-05-20 20:15:00|14134.8|14128.8|14134.5|14128.5|14134.8|14130.5|14133|14128|81
1590006000000|2020-05-20 20:20:00|14134.6|14128.6|14134.4|14128.4|14134.6|14130.2|14132.8|14128.4|55
1590006300000|2020-05-20 20:25:00|14133|14130|14134.2|14128.2|14134.8|14130.1|14132.9|14128|95
1590006600000|2020-05-20 20:30:00|14134.1|14128.1|14134.1|14128.1|14134.5|14129.8|14132.7|14127.7|69
1590006900000|2020-05-20 20:35:00|14134.2|14128.2|14134.2|14128.2|14134.6|14129.9|14132.6|14128|72
1590007200000|2020-05-20 20:40:00|14134.3|14128.3|14134.3|14128.3|14135.8|14129.8|14132.7|14127.8|165
1590007500000|2020-05-20 20:45:00|14134.4|14128.4|14134.4|14128.4|14135|14129|14133.7|14127.7|259
1590007800000|2020-05-20 20:50:00|14134.3|14128.3|14134.2|14128.2|14134.8|14129.7|14132.7|14127.7|218
1590008100000|2020-05-20 20:55:00|14134.3|14128.3|14133.6|14127.6|14134.5|14128.5|14132.7|14125.5|190
1590008400000|2020-05-20 21:00:00|14133.4|14127.4|14133.6|14125.8|14134.7|14128.1|14131.6|14124.4|36
1590008700000|2020-05-20 21:05:00|14137.1|14124.1|14139.3|14123.3|14141.1|14125.1|14134.5|14122.1|82
1590009000000|2020-05-20 21:10:00|14135.3|14124.6|14138.4|14122.7|14141|14125|14133.9|14122.4|113
1590009300000|2020-05-20 21:15:00|14137.7|14122.8|14136.7|14122.8|14139.7|14124.6|14133.9|14121.6|118
1590009600000|2020-05-20 21:20:00|14138.6|14122.6|14136.4|14123.2|14140.3|14124.4|14134.3|14121.9|115
1590009900000|2020-05-20 21:25:00|14138.7|14122.7|14137.2|14122.8|14139.9|14124.2|14134.1|14122|91
1590010200000|2020-05-20 21:30:00|14136.8|14123.3|14135.4|14123.2|14138.7|14127.9|14132|14122|366
1590010500000|2020-05-20 21:35:00|14135.1|14124.2|14140|14124|14140.3|14127.5|14131.8|14121.1|251
1590010800000|2020-05-20 21:40:00|14138.8|14122.8|14136|14125|14138.8|14127.5|14133.1|14122.5|247
1590011100000|2020-05-20 21:45:00|14136.1|14125.3|14134.1|14125.7|14137.9|14127.8|14131.6|14123.9|245
1590011400000|2020-05-20 21:50:00|14134|14125.2|14136.5|14124.7|14137.4|14128.1|14130.5|14122.9|308
1590011700000|2020-05-20 21:55:00|14136.4|14124.3|14136.1|14127.4|14137.6|14130.8|14134.2|14122.9|289
1590012000000|2020-05-20 22:00:00|14136|14127.1|14133.8|14126.2|14136|14127.8|14132.8|14122.9|225
1590012300000|2020-05-20 22:05:00|14133.9|14125.5|14133.7|14126.5|14135.1|14127.8|14132.9|14125|158
1590012600000|2020-05-20 22:10:00|14133.2|14126.4|14133.3|14126.4|14135|14128.8|14131.6|14124.4|165
1590012900000|2020-05-20 22:15:00|14133.9|14126.2|14133.5|14127.5|14134.2|14128.2|14131.3|14124.8|304
1590013200000|2020-05-20 22:20:00|14133.6|14127.2|14133.5|14127.5|14134.7|14128.4|14133|14126.7|135
1590013500000|2020-05-20 22:25:00|14133.6|14127.6|14133.5|14127.5|14134|14127.9|14132.8|14126.4|140
1590013800000|2020-05-20 22:30:00|14132.9|14126.9|14133.3|14127.3|14135.6|14129.6|14132.5|14126.3|172
1590014100000|2020-05-20 22:35:00|14133.4|14127.4|14134.4|14128.4|14135.9|14129.9|14133.3|14127.3|177
1590014400000|2020-05-20 22:40:00|14134.7|14128.7|14140|14134|14141.2|14135.2|14133.9|14127.9|173
1590014700000|2020-05-20 22:45:00|14140.1|14134.1|14142.5|14136.5|14142.8|14138|14139.8|14133.8|142
1590015000000|2020-05-20 22:50:00|14142.4|14136.4|14141.4|14135.4|14142.7|14136.7|14141.3|14135.3|79
1590015300000|2020-05-20 22:55:00|14141.5|14135.5|14140.3|14134.3|14142.5|14137.3|14140.1|14134.3|136
1590015600000|2020-05-20 23:00:00|14140.1|14134.1|14140.1|14134.1|14141.1|14135.1|14139.6|14133.6|142
1590015900000|2020-05-20 23:05:00|14140.2|14134.2|14140.2|14134.2|14140.6|14134.6|14139.8|14133.8|110
1590016200000|2020-05-20 23:10:00|14140|14134|14139.9|14133.9|14141.3|14135.3|14139.7|14133.7|171
1590016500000|2020-05-20 23:15:00|14140|14134|14140|14134|14140.3|14134.3|14139.8|14133.8|67
1590016800000|2020-05-20 23:20:00|14140.2|14134.2|14140|14134|14140.6|14136.1|14138.7|14133.7|106
1590017100000|2020-05-20 23:25:00|14139.9|14133.9|14139.8|14133.8|14140.6|14134.6|14139.5|14133.5|128
1590017400000|2020-05-20 23:30:00|14139.7|14133.7|14139.9|14133.9|14140.4|14134.4|14139.5|14133.5|159
1590017700000|2020-05-20 23:35:00|14140|14134|14140.5|14134.5|14140.5|14135.7|14138.5|14133.4|104
1590018000000|2020-05-20 23:40:00|14140.4|14134.4|14139.8|14133.8|14141.1|14136.5|14138.6|14133.4|146
1590018300000|2020-05-20 23:45:00|14139.9|14133.9|14140.8|14134.8|14141.2|14135.2|14136.9|14132.1|120
1590018600000|2020-05-20 23:50:00|14140.9|14134.9|14136.7|14133.7|14141|14135|14136.4|14132.2|187
1590018900000|2020-05-20 23:55:00|14136.5|14133.5|14136.5|14133.5|14137.8|14133.9|14136.2|14131.8|102
1590019200000|2020-05-21 00:00:00|14136.6|14133.6|14144.8|14138.8|14145.5|14142.5|14136.6|14133.3|316
1590019500000|2020-05-21 00:05:00|14144.3|14138.3|14147|14141|14151.5|14145.5|14144|14138|364
1590019800000|2020-05-21 00:10:00|14146.9|14140.9|14145.7|14139.7|14150.6|14146.3|14145.1|14139.5|209
1590020100000|2020-05-21 00:15:00|14145.8|14139.8|14146.3|14140.3|14147.5|14141.7|14143.1|14137.9|244
1590020400000|2020-05-21 00:20:00|14144.8|14141.8|14147.6|14144.6|14149.5|14145.1|14144.7|14140.7|241
1590020700000|2020-05-21 00:25:00|14147.5|14144.5|14150.2|14144.2|14153.2|14148.5|14147.4|14141.4|245
1590021000000|2020-05-21 00:30:00|14150.6|14144.6|14144.9|14141.9|14152.6|14148.1|14144.7|14140.1|259
1590021300000|2020-05-21 00:35:00|14144.8|14141.8|14143.6|14140.6|14146.8|14143.7|14143.4|14139.4|204
1590021600000|2020-05-21 00:40:00|14143.5|14140.5|14140.5|14137.5|14144.2|14140.6|14139.5|14135|227
1590021900000|2020-05-21 00:45:00|14140.6|14137.6|14143.9|14140.9|14144.3|14141.2|14140.6|14136.5|198
1590022200000|2020-05-21 00:50:00|14143.8|14140.8|14147.1|14141.1|14147.7|14143.9|14143.7|14140|285
1590022500000|2020-05-21 00:55:00|14147.2|14141.2|14146.9|14143.9|14148.4|14144.3|14145.1|14140.8|281
1590022800000|2020-05-21 01:00:00|14146.8|14143.8|14150.2|14147.2|14150.9|14147.9|14146.1|14143.1|202
1590023100000|2020-05-21 01:05:00|14150|14147|14150.7|14147.7|14151|14148|14148.5|14145.5|166
1590023400000|2020-05-21 01:10:00|14150.6|14147.6|14148.1|14145.1|14151|14148|14148|14143.1|170
1590023700000|2020-05-21 01:15:00|14148|14145|14145|14142|14150.8|14146.6|14144.7|14140.3|307
1590024000000|2020-05-21 01:20:00|14144.9|14141.9|14147.1|14144.1|14148.1|14144.3|14144.5|14140.3|187
1590024300000|2020-05-21 01:25:00|14147|14144|14148.3|14145.3|14148.9|14145.3|14144.9|14141.9|235
1590024600000|2020-05-21 01:30:00|14147.9|14144.9|14157.9|14154.9|14159.5|14155|14147.7|14144.7|394
1590024900000|2020-05-21 01:35:00|14158.1|14155.1|14162|14159|14162|14159|14156.3|14151.9|371
1590025200000|2020-05-21 01:40:00|14163|14157|14158.2|14155.2|14163.1|14157.5|14154.9|14151.3|422
1590025500000|2020-05-21 01:45:00|14158.5|14155.5|14155.3|14152.3|14158.8|14155.8|14152.9|14149.3|292
1590025800000|2020-05-21 01:50:00|14155.2|14152.2|14157.9|14154.9|14160|14155.8|14155.2|14152.2|255
1590026100000|2020-05-21 01:55:00|14157.8|14154.8|14162.3|14159.3|14163.1|14159.8|14156.7|14153.7|198
1590026400000|2020-05-21 02:00:00|14160.8|14157.8|14157.6|14154.6|14165.7|14159.7|14155.7|14152.7|278
1590026700000|2020-05-21 02:05:00|14157.7|14154.7|14163.9|14157.9|14165.2|14160.2|14157.6|14154|282
1590027000000|2020-05-21 02:10:00|14163.8|14157.8|14158.3|14155.3|14165.5|14161|14157.3|14154.3|336
1590027300000|2020-05-21 02:15:00|14158.2|14155.2|14158.8|14155.8|14160.3|14157.3|14155.8|14152.8|239
1590027600000|2020-05-21 02:20:00|14158.7|14155.7|14157.3|14154.3|14160.6|14156.6|14157.3|14154|228
1590027900000|2020-05-21 02:25:00|14157.4|14154.4|14157.9|14154.9|14159.3|14156.3|14155.6|14152|275
1590028200000|2020-05-21 02:30:00|14157.8|14154.8|14157.2|14154.2|14159.9|14156.3|14155.4|14152.1|309
1590028500000|2020-05-21 02:35:00|14157.3|14154.3|14158.4|14155.4|14160.3|14157.2|14154.2|14149.7|230
1590028800000|2020-05-21 02:40:00|14158.3|14155.3|14152.4|14149.4|14158.4|14155.4|14151.2|14147|232
1590029100000|2020-05-21 02:45:00|14152.5|14149.5|14153.3|14150.3|14156|14151.1|14151.1|14146.3|333
1590029400000|2020-05-21 02:50:00|14153.2|14150.2|14152.1|14149.1|14154.9|14150.4|14150.7|14147.1|196
1590029700000|2020-05-21 02:55:00|14152.2|14149.2|14152.5|14149.5|14154.9|14151.9|14152.1|14149.1|245
1590030000000|2020-05-21 03:00:00|14152.6|14149.6|14152.6|14149.6|14154.9|14150.6|14152.1|14148.9|122
1590030300000|2020-05-21 03:05:00|14152.4|14149.4|14154|14151|14155.6|14152.6|14152.3|14148.9|191
1590030600000|2020-05-21 03:10:00|14154.3|14151.3|14151.2|14148.2|14156.1|14151.6|14150.7|14147.7|137
1590030900000|2020-05-21 03:15:00|14151.3|14148.3|14151.8|14148.8|14152.7|14149.7|14151|14148|134
1590031200000|2020-05-21 03:20:00|14151.9|14148.9|14149.9|14146.9|14152.3|14149.3|14148|14145|153
1590031500000|2020-05-21 03:25:00|14149.6|14146.6|14149|14146|14149.9|14146.9|14147.9|14144.9|152
1590031800000|2020-05-21 03:30:00|14148.9|14145.9|14155.1|14152.1|14156.7|14152.2|14148.9|14144.8|183
1590032100000|2020-05-21 03:35:00|14155|14152|14157.6|14154.6|14159.4|14155.6|14154.8|14151|257
1590032400000|2020-05-21 03:40:00|14157.4|14154.4|14158.3|14155.3|14160.2|14156.6|14156.4|14153.4|243
1590032700000|2020-05-21 03:45:00|14158.4|14155.4|14158.4|14155.4|14160|14156.6|14157.8|14153.7|194
1590033000000|2020-05-21 03:50:00|14158.3|14155.3|14159.9|14156.9|14161|14158|14157.9|14154|152
1590033300000|2020-05-21 03:55:00|14160|14157|14159.5|14156.5|14160.8|14157|14157.6|14152.2|152
1590033600000|2020-05-21 04:00:00|14159.4|14156.4|14160.7|14157.7|14162.3|14158.7|14159.3|14154.8|184
1590033900000|2020-05-21 04:05:00|14160.6|14157.6|14160|14157|14162.6|14157.8|14158.3|14153.7|207
1590034200000|2020-05-21 04:10:00|14159.3|14156.3|14158.8|14155.8|14160.6|14156.4|14157.1|14152.7|168
1590034500000|2020-05-21 04:15:00|14158.7|14155.7|14156.7|14153.7|14159.9|14155.8|14155.2|14150.7|231
1590034800000|2020-05-21 04:20:00|14156.8|14153.8|14157.1|14151.1|14157.9|14154|14155.7|14150.6|258
1590035100000|2020-05-21 04:25:00|14157|14151|14151.8|14148.8|14157.9|14153.4|14150.8|14147.8|235
1590035400000|2020-05-21 04:30:00|14151.9|14148.9|14150.1|14147.1|14152|14148.9|14149.6|14146|205
1590035700000|2020-05-21 04:35:00|14150.2|14147.2|14148.9|14145.9|14150.9|14147.9|14148.9|14145.9|212
1590036000000|2020-05-21 04:40:00|14148.8|14145.8|14149.6|14146.6|14150.3|14147.3|14148.8|14145.8|231
1590036300000|2020-05-21 04:45:00|14149.8|14146.8|14149.6|14146.6|14150.2|14147.2|14149.3|14146.3|208
1590036600000|2020-05-21 04:50:00|14149.5|14146.5|14150|14147|14150.9|14147.9|14149.3|14146.3|200
1590036900000|2020-05-21 04:55:00|14150.1|14147.1|14150.7|14147.7|14153.3|14148.9|14149|14145.1|258
1590037200000|2020-05-21 05:00:00|14150.8|14147.8|14150.7|14147.7|14151.2|14148.2|14150.5|14147.5|136
1590037500000|2020-05-21 05:05:00|14150.8|14147.8|14150.9|14147.9|14151.5|14148.5|14150.5|14147.5|141
1590037800000|2020-05-21 05:10:00|14151|14148|14150.2|14147.2|14152|14148.3|14149|14145.7|194
1590038100000|2020-05-21 05:15:00|14150.3|14147.3|14150.8|14144.8|14152|14147.3|14148.8|14144.6|147
1590038400000|2020-05-21 05:20:00|14149.3|14146.3|14151.3|14148.3|14152.5|14148.4|14149.1|14144.8|177
1590038700000|2020-05-21 05:25:00|14151.2|14148.2|14153.6|14150.6|14155.1|14151|14151.1|14148.1|223
1590039000000|2020-05-21 05:30:00|14153.7|14150.7|14153.7|14150.7|14154.5|14151.5|14152.6|14149.6|251
1590039300000|2020-05-21 05:35:00|14153.6|14150.6|14156|14153|14157.2|14154.2|14153.6|14150.6|181
1590039600000|2020-05-21 05:40:00|14155.9|14152.9|14156.9|14153.9|14159.1|14156.1|14155.9|14152.9|173
1590039900000|2020-05-21 05:45:00|14156.8|14153.8|14158.9|14152.9|14159.7|14156.1|14156.6|14152|215
1590040200000|2020-05-21 05:50:00|14158.8|14152.8|14162.4|14159.4|14164|14160|14157.4|14152.6|201
1590040500000|2020-05-21 05:55:00|14163.7|14157.7|14163.5|14157.5|14164.7|14160.4|14161.8|14157.4|191
1590040800000|2020-05-21 06:00:00|14163.6|14157.6|14161.7|14158.7|14163.9|14159.2|14160|14154.4|288
1590041100000|2020-05-21 06:05:00|14161.6|14158.6|14158|14155|14161.8|14158.8|14157.9|14153.7|205
1590041400000|2020-05-21 06:10:00|14157.8|14154.8|14155.3|14149.3|14159.3|14155|14155|14149|234
1590041700000|2020-05-21 06:15:00|14155.4|14149.4|14156.3|14150.3|14157.7|14153.1|14155.2|14149.2|265
1590042000000|2020-05-21 06:20:00|14156.2|14150.2|14160.1|14154.1|14160.4|14154.4|14154.5|14149.9|240
1590042300000|2020-05-21 06:25:00|14160.2|14154.2|14160.8|14157.8|14161.2|14158.2|14158.2|14153.9|242
1590042600000|2020-05-21 06:30:00|14160.9|14157.9|14160.4|14154.4|14161.4|14157.9|14157|14153|279
1590042900000|2020-05-21 06:35:00|14160.3|14154.3|14158.7|14155.7|14161.4|14157|14158.3|14153.2|265
1590043200000|2020-05-21 06:40:00|14158.8|14155.8|14158.1|14155.1|14159.6|14155.9|14156.1|14151.4|300
1590043500000|2020-05-21 06:45:00|14158.2|14155.2|14161.6|14158.6|14164.4|14160.6|14157.2|14153.6|332
1590043800000|2020-05-21 06:50:00|14161.5|14158.5|14157|14154|14161.6|14158.6|14155.7|14152.7|236
1590044100000|2020-05-21 06:55:00|14157.1|14154.1|14156.2|14153.2|14157.1|14154.1|14154.1|14151.1|280
1590044400000|2020-05-21 07:00:00|14156.1|14153.1|14153.2|14150.2|14158.8|14155.8|14152.5|14149.5|341
1590044700000|2020-05-21 07:05:00|14153.1|14150.1|14156.1|14150.1|14156.6|14152.4|14152.6|14148.1|267
1590045000000|2020-05-21 07:10:00|14154.6|14151.6|14153.4|14150.4|14156.2|14152.7|14152.8|14149.1|291
1590045300000|2020-05-21 07:15:00|14153.3|14150.3|14150.5|14147.5|14155.2|14151.4|14149|14146|316
1590045600000|2020-05-21 07:20:00|14150.8|14147.8|14151.8|14145.8|14153.5|14149|14149.6|14144.4|332
1590045900000|2020-05-21 07:25:00|14152.1|14146.1|14149.8|14146.8|14152.6|14148.9|14149.4|14145.1|217
1590046200000|2020-05-21 07:30:00|14149.7|14146.7|14150.9|14147.9|14152.4|14148.9|14148.7|14145.7|249
1590046500000|2020-05-21 07:35:00|14150.8|14147.8|14149.4|14146.4|14151.2|14148.2|14149.3|14146.3|227
1590046800000|2020-05-21 07:40:00|14149.5|14146.5|14154.2|14148.2|14154.8|14151.2|14149.4|14146.4|246
1590047100000|2020-05-21 07:45:00|14154.1|14148.1|14149.7|14146.7|14156.1|14151.9|14149.7|14146.7|234
1590047400000|2020-05-21 07:50:00|14149.8|14146.8|14151.4|14145.4|14153.8|14150.2|14148.5|14144.9|281
1590047700000|2020-05-21 07:55:00|14151.3|14145.3|14152|14149|14153.5|14149.5|14149.8|14145.2|286
1590048000000|2020-05-21 08:00:00|14152.1|14149.1|14148.9|14145.9|14152.3|14149.3|14148.4|14144.1|181
1590048300000|2020-05-21 08:05:00|14148.8|14145.8|14154.2|14151.2|14154.2|14151.2|14147.1|14143.5|313
1590048600000|2020-05-21 08:10:00|14154.1|14151.1|14153.7|14150.7|14155.5|14151.5|14152.6|14148.1|196
1590048900000|2020-05-21 08:15:00|14153.8|14150.8|14158.3|14155.3|14160.2|14157.2|14153.8|14150.8|237
1590049200000|2020-05-21 08:20:00|14158.4|14155.4|14157.4|14154.4|14160.1|14155.7|14157|14152.2|194
1590049500000|2020-05-21 08:25:00|14157.3|14154.3|14154.1|14151.1|14160.1|14155.4|14154.1|14149.9|278
1590049800000|2020-05-21 08:30:00|14154.2|14151.2|14153|14150|14156.2|14151.9|14152.2|14147.7|280
1590050100000|2020-05-21 08:35:00|14153.1|14150.1|14150.3|14147.3|14155.1|14150.9|14150.1|14145.6|227
1590050400000|2020-05-21 08:40:00|14150.2|14147.2|14152|14146|14153.6|14148.9|14150.1|14145.6|312
1590050700000|2020-05-21 08:45:00|14151.9|14145.9|14150.5|14144.5|14153.5|14149.4|14148.9|14142.9|325
1590051000000|2020-05-21 08:50:00|14150.7|14144.7|14148|14145|14152.1|14147.4|14147.9|14143.4|221
1590051300000|2020-05-21 08:55:00|14148.1|14145.1|14149.9|14143.9|14149.9|14145.1|14146.5|14142|231
1590051600000|2020-05-21 09:00:00|14149.8|14143.8|14149.8|14143.8|14150|14144.1|14146.5|14141.5|214
1590051900000|2020-05-21 09:05:00|14149.9|14143.9|14150|14144|14150.8|14145.9|14147.6|14142.9|262
1590052200000|2020-05-21 09:10:00|14150.1|14144.1|14150.1|14144.1|14151.7|14147.2|14148.1|14143.7|292
1590052500000|2020-05-21 09:15:00|14150.2|14144.2|14148.9|14145.9|14150.7|14146.1|14145.9|14141.5|279
1590052800000|2020-05-21 09:20:00|14149|14146|14155.6|14149.6|14156.1|14151.6|14148.2|14144.3|215
1590053100000|2020-05-21 09:25:00|14155.5|14149.5|14152.9|14146.9|14155.6|14149.6|14151.3|14145.3|194
1590053400000|2020-05-21 09:30:00|14152.8|14146.8|14153.7|14147.7|14154.3|14148.3|14152.6|14146.6|217
1590053700000|2020-05-21 09:35:00|14154|14148|14154.6|14148.6|14156.2|14150.2|14152.8|14147.9|200
1590054000000|2020-05-21 09:40:00|14154.7|14148.7|14152.5|14149.5|14154.8|14150.2|14152|14147.7|175
1590054300000|2020-05-21 09:45:00|14152.6|14149.6|14156.1|14150.1|14158|14152|14152.4|14148.8|185
1590054600000|2020-05-21 09:50:00|14156|14150|14155.6|14152.6|14157.1|14152.7|14154.9|14149.9|170
1590054900000|2020-05-21 09:55:00|14155.5|14152.5|14159.7|14156.7|14161.3|14157.1|14155.5|14151|132
1590055200000|2020-05-21 10:00:00|14159.6|14156.6|14161|14155|14163.5|14158.8|14159.6|14155|244
1590055500000|2020-05-21 10:05:00|14161.1|14155.1|14163.7|14157.7|14163.8|14157.8|14161.1|14155.1|189
1590055800000|2020-05-21 10:10:00|14164.5|14158.5|14161.5|14155.5|14164.7|14160.6|14161.1|14155.1|225
1590056100000|2020-05-21 10:15:00|14161.4|14155.4|14159.5|14153.5|14161.6|14155.6|14158.7|14152.7|280
1590056400000|2020-05-21 10:20:00|14159.4|14153.4|14154.5|14151.5|14160.7|14155.2|14154|14149.8|244
1590056700000|2020-05-21 10:25:00|14155.9|14149.9|14154.6|14148.6|14159|14153|14152.6|14147.9|257
1590057000000|2020-05-21 10:30:00|14154.7|14148.7|14154.9|14148.9|14156.4|14150.7|14153|14148.3|248
1590057300000|2020-05-21 10:35:00|14154.8|14148.8|14149.8|14143.8|14155.1|14150.4|14149.5|14143.5|216
1590057600000|2020-05-21 10:40:00|14149.7|14143.7|14147.3|14144.3|14150|14145.5|14147.1|14142.6|214
1590057900000|2020-05-21 10:45:00|14148.6|14142.6|14143.1|14140.1|14149.5|14144.7|14142.7|14137.7|275
1590058200000|2020-05-21 10:50:00|14143|14140|14147.2|14141.2|14147.2|14141.4|14142.8|14138.3|170
1590058500000|2020-05-21 10:55:00|14147.1|14141.1|14150.1|14144.1|14151.4|14146.4|14147.1|14141.1|305
1590058800000|2020-05-21 11:00:00|14150.2|14144.2|14146.6|14140.6|14150.2|14144.3|14145.8|14139.8|298
1590059100000|2020-05-21 11:05:00|14146.5|14140.5|14145.2|14139.2|14147.1|14141.8|14143.6|14139.1|258
1590059400000|2020-05-21 11:10:00|14143.8|14140.8|14145.7|14139.7|14146.8|14142.6|14143.6|14138|240
1590059700000|2020-05-21 11:15:00|14145.5|14139.5|14148.3|14142.3|14148.6|14142.6|14143.9|14138.9|268
1590060000000|2020-05-21 11:20:00|14148.4|14142.4|14142.5|14139.5|14148.8|14142.8|14142.5|14138|290
1590060300000|2020-05-21 11:25:00|14142.6|14139.6|14143.3|14137.3|14144.6|14139.6|14141.2|14135.2|254
1590060600000|2020-05-21 11:30:00|14143.2|14137.2|14146.3|14140.3|14149.4|14143.4|14143.2|14137.2|293
1590060900000|2020-05-21 11:35:00|14146.2|14140.2|14142|14139|14146.2|14141.2|14141.8|14137|259
1590061200000|2020-05-21 11:40:00|14143.4|14137.4|14145.6|14139.6|14147.1|14141.1|14142|14137.3|258
1590061500000|2020-05-21 11:45:00|14145.7|14139.7|14149.1|14143.1|14149.3|14143.3|14143|14137|308
1590061800000|2020-05-21 11:50:00|14149.2|14143.2|14152.5|14146.5|14152.8|14146.8|14149|14143|262
1590062100000|2020-05-21 11:55:00|14152.4|14146.4|14152.4|14146.4|14153.1|14148.3|14151.2|14145.2|209
1590062400000|2020-05-21 12:00:00|14152.5|14146.5|14151.6|14145.6|14153.3|14148.8|14149.1|14144|332
1590062700000|2020-05-21 12:05:00|14151.5|14145.5|14150.5|14144.5|14153.9|14149.3|14149.6|14144.4|388
1590063000000|2020-05-21 12:10:00|14150.4|14144.4|14149|14143|14150.5|14145.7|14148.1|14143|239
1590063300000|2020-05-21 12:15:00|14148.9|14142.9|14146.5|14140.5|14149.1|14143.4|14143.3|14138.4|318
1590063600000|2020-05-21 12:20:00|14146.4|14140.4|14144.9|14138.9|14147.4|14141.4|14144.3|14138.3|337
1590063900000|2020-05-21 12:25:00|14144.8|14138.8|14145.2|14139.2|14145.3|14139.3|14142.2|14136.8|217
1590064200000|2020-05-21 12:30:00|14145.5|14139.5|14144.9|14138.9|14148.7|14142.7|14144.2|14138.2|333
1590064500000|2020-05-21 12:35:00|14145|14139|14141.9|14135.9|14149|14143|14140.4|14135.7|360
1590064800000|2020-05-21 12:40:00|14141.8|14135.8|14140.8|14134.8|14145.4|14139.9|14138.3|14133.7|350
1590065100000|2020-05-21 12:45:00|14140.9|14134.9|14141.5|14135.5|14141.6|14135.8|14138.8|14133.9|283
1590065400000|2020-05-21 12:50:00|14141.6|14135.6|14147.5|14141.5|14147.5|14141.5|14139.3|14134.4|360
1590065700000|2020-05-21 12:55:00|14147.4|14141.4|14148.2|14142.2|14153.9|14147.9|14147.4|14141.4|447
1590066000000|2020-05-21 13:00:00|14148.4|14142.4|14153.5|14147.5|14153.6|14147.6|14147.7|14141.7|449
1590066300000|2020-05-21 13:05:00|14153.4|14147.4|14150.8|14144.8|14154.5|14149.2|14150.1|14144.7|355
1590066600000|2020-05-21 13:10:00|14150.9|14144.9|14152|14146|14152.5|14146.5|14147.9|14141.9|356
1590066900000|2020-05-21 13:15:00|14152.1|14146.1|14155.4|14149.4|14158.8|14153|14150|14145.6|433
1590067200000|2020-05-21 13:20:00|14155.5|14149.5|14150.6|14144.6|14155.7|14150.5|14150.1|14144.1|278
1590067500000|2020-05-21 13:25:00|14150.9|14144.9|14147.9|14141.9|14153.3|14147.3|14147.7|14141.7|395
1590067800000|2020-05-21 13:30:00|14147.8|14141.8|14147.6|14141.6|14151|14145|14147.4|14141.4|433
1590068100000|2020-05-21 13:35:00|14147.5|14141.5|14143.9|14137.9|14147.9|14142.5|14142.4|14137.3|518
1590068400000|2020-05-21 13:40:00|14143.8|14137.8|14143.3|14137.3|14145.6|14141.1|14140.8|14134.8|447
1590068700000|2020-05-21 13:45:00|14143.1|14137.1|14142.4|14136.4|14144.9|14138.9|14141.2|14135.2|397
1590069000000|2020-05-21 13:50:00|14142.3|14136.3|14145.6|14139.6|14146.2|14140.2|14141.5|14136.3|373
1590069300000|2020-05-21 13:55:00|14145.7|14139.7|14146|14140|14149.2|14143.2|14145.5|14139.5|259
1590069600000|2020-05-21 14:00:00|14145.9|14139.9|14150.3|14144.3|14150.4|14146|14142.7|14137.1|339
1590069900000|2020-05-21 14:05:00|14150.2|14144.2|14151.6|14145.6|14153.9|14148.7|14147.9|14143.5|320
1590070200000|2020-05-21 14:10:00|14151.4|14145.4|14151.5|14145.5|14151.9|14145.9|14150.2|14144.2|207
1590070500000|2020-05-21 14:15:00|14151.4|14145.4|14153.1|14147.1|14153.4|14147.4|14151.4|14145.4|272
1590070800000|2020-05-21 14:20:00|14153.2|14147.2|14149.6|14143.6|14153.5|14147.6|14149.3|14143.3|356
1590071100000|2020-05-21 14:25:00|14149.5|14143.5|14154.9|14148.9|14155.9|14149.9|14148.9|14142.9|474
1590071400000|2020-05-21 14:30:00|14155|14149|14159.2|14153.2|14160.5|14154.5|14155|14149|370
1590071700000|2020-05-21 14:35:00|14159.5|14153.5|14167.4|14161.4|14167.5|14161.5|14159.1|14153.5|537
1590072000000|2020-05-21 14:40:00|14167.6|14161.6|14166.3|14160.3|14169.8|14163.8|14164.4|14158.4|486
1590072300000|2020-05-21 14:45:00|14166.4|14160.4|14165.7|14159.7|14172.8|14166.8|14164.4|14158.4|607
1590072600000|2020-05-21 14:50:00|14166.3|14160.3|14168.4|14162.4|14169.8|14163.8|14163.2|14158|412
1590072900000|2020-05-21 14:55:00|14168.3|14162.3|14179.8|14173.8|14180.6|14174.6|14168.3|14162.3|449
1590073200000|2020-05-21 15:00:00|14180.4|14174.4|14181.2|14175.2|14181.6|14177.3|14176.4|14170.4|497
1590073500000|2020-05-21 15:05:00|14181.3|14175.3|14179.2|14173.2|14182.1|14176.9|14178.1|14172.1|444
1590073800000|2020-05-21 15:10:00|14179.4|14173.4|14177.7|14171.7|14181.6|14175.6|14176.2|14171.6|314
1590074100000|2020-05-21 15:15:00|14177.6|14171.6|14180.5|14174.5|14181.6|14176.8|14176.2|14171.6|287
1590074400000|2020-05-21 15:20:00|14180.4|14174.4|14180.8|14177.8|14184.1|14179.1|14179.3|14174.3|294
1590074700000|2020-05-21 15:25:00|14180.9|14177.9|14180.4|14177.4|14183.6|14179.4|14179.6|14174.8|271
1590075000000|2020-05-21 15:30:00|14180.2|14177.2|14179.3|14176.3|14182.9|14178.2|14178.8|14174.6|322
1590075300000|2020-05-21 15:35:00|14179.1|14176.1|14177.4|14171.4|14180.8|14176.4|14176.1|14171.1|294
1590075600000|2020-05-21 15:40:00|14177.3|14174.3|14178.2|14172.2|14179.7|14174.9|14177|14171.4|290
1590075900000|2020-05-21 15:45:00|14178.3|14172.3|14178.5|14172.5|14179.3|14173.3|14178.2|14172.2|177
1590076200000|2020-05-21 15:50:00|14178.4|14172.4|14179|14173|14179.4|14173.4|14174.9|14170.2|327
1590076500000|2020-05-21 15:55:00|14179.1|14173.1|14177.7|14174.7|14180.4|14176.3|14176.6|14171.4|363
1590076800000|2020-05-21 16:00:00|14179.3|14173.3|14176.9|14173.9|14179.3|14174.6|14175.7|14171|367
1590077100000|2020-05-21 16:05:00|14176.8|14173.8|14178|14172|14178.5|14173.9|14174.9|14170.3|283
1590077400000|2020-05-21 16:10:00|14177.9|14171.9|14178.5|14172.5|14179.5|14174.8|14176.6|14171.9|282
1590077700000|2020-05-21 16:15:00|14178.4|14172.4|14178|14172|14179.4|14175.1|14176.5|14171.7|250
1590078000000|2020-05-21 16:20:00|14177.9|14171.9|14175.2|14172.2|14178.2|14173.6|14174.4|14169.1|303
1590078300000|2020-05-21 16:25:00|14176.7|14170.7|14176.2|14173.2|14177.6|14173.2|14173.9|14168.5|401
1590078600000|2020-05-21 16:30:00|14176|14173|14179.8|14173.8|14181|14176|14175.9|14170.8|529
1590078900000|2020-05-21 16:35:00|14179.7|14173.7|14181.6|14178.6|14183.4|14178.8|14177.5|14172.2|530
1590079200000|2020-05-21 16:40:00|14181.7|14178.7|14182.1|14176.1|14184.5|14178.7|14180.5|14174.5|463
1590079500000|2020-05-21 16:45:00|14182.2|14176.2|14181.5|14175.5|14182.2|14176.8|14179.7|14174.3|550
1590079800000|2020-05-21 16:50:00|14181.6|14175.6|14182.5|14176.5|14184.1|14179.4|14180.5|14175.4|512
1590080100000|2020-05-21 16:55:00|14182.4|14176.4|14183.4|14177.4|14183.7|14179.1|14181|14176|428
1590080400000|2020-05-21 17:00:00|14181.7|14178.7|14178.8|14172.8|14183.6|14179.1|14178.6|14172.6|492
1590080700000|2020-05-21 17:05:00|14178.7|14172.7|14179.1|14173.1|14179.6|14173.6|14177.2|14171.2|444
1590081000000|2020-05-21 17:10:00|14178.4|14172.4|14176.6|14170.6|14178.6|14173.9|14175.2|14169.7|531
1590081300000|2020-05-21 17:15:00|14176.5|14170.5|14178.6|14172.6|14179.1|14174.4|14176|14170.4|476
1590081600000|2020-05-21 17:20:00|14177.1|14174.1|14178.9|14172.9|14181.5|14176.3|14176.6|14172|335
1590081900000|2020-05-21 17:25:00|14178.7|14172.7|14179.2|14173.2|14179.9|14173.9|14178.6|14172.6|319
1590082200000|2020-05-21 17:30:00|14179.1|14173.1|14180.1|14174.1|14180.3|14174.3|14178.7|14172.7|191
1590082500000|2020-05-21 17:35:00|14180|14174|14180.9|14174.9|14182.5|14177.8|14179.2|14174|377
1590082800000|2020-05-21 17:40:00|14180.6|14174.6|14177.6|14171.6|14180.9|14176.5|14176.9|14171.4|322
1590083100000|2020-05-21 17:45:00|14177.3|14171.3|14176.2|14173.2|14179.2|14174.7|14176|14171.1|327
1590083400000|2020-05-21 17:50:00|14176.3|14173.3|14179.2|14173.2|14180|14174|14176.1|14171.9|324
1590083700000|2020-05-21 17:55:00|14179|14173|14178.6|14172.6|14179.4|14173.4|14176|14170.9|320
1590084000000|2020-05-21 18:00:00|14178.5|14172.5|14176.7|14170.7|14178.8|14173.3|14174.8|14169.9|326
1590084300000|2020-05-21 18:05:00|14176.9|14170.9|14177.5|14171.5|14177.7|14173|14175.7|14170.5|328
1590084600000|2020-05-21 18:10:00|14177.4|14171.4|14176.7|14170.7|14177.5|14172.3|14175.2|14170.6|234
1590084900000|2020-05-21 18:15:00|14176.8|14170.8|14177.1|14171.1|14177.6|14172.9|14175.1|14170.5|226
1590085200000|2020-05-21 18:20:00|14177.2|14171.2|14175.2|14169.2|14177.3|14172.6|14173.9|14169|246
1590085500000|2020-05-21 18:25:00|14175.3|14169.3|14175.6|14169.6|14176|14171.2|14173.6|14169.2|129
1590085800000|2020-05-21 18:30:00|14174|14171|14175.5|14169.5|14176|14171.3|14173.7|14169.1|152
1590086100000|2020-05-21 18:35:00|14175.7|14169.7|14178.2|14175.2|14181.4|14176.4|14175.4|14169.4|337
1590086400000|2020-05-21 18:40:00|14179.7|14173.7|14182.4|14176.4|14182.8|14178.2|14177.9|14173.2|353
1590086700000|2020-05-21 18:45:00|14182.5|14176.5|14182.5|14176.5|14183.7|14178.8|14180.3|14175.3|361
1590087000000|2020-05-21 18:50:00|14181|14178|14180.6|14174.6|14182.9|14178.4|14179|14174.6|345
1590087300000|2020-05-21 18:55:00|14180.5|14174.5|14180.6|14174.6|14181.3|14176.5|14176.5|14172|416
1590087600000|2020-05-21 19:00:00|14180.9|14174.9|14179.2|14173.2|14181|14175.7|14178.7|14172.9|413
1590087900000|2020-05-21 19:05:00|14179.1|14173.1|14177.4|14171.4|14179.7|14174.1|14176.8|14170.8|367
1590088200000|2020-05-21 19:10:00|14177.3|14171.3|14175.3|14169.3|14178.4|14172.4|14175|14169|398
1590088500000|2020-05-21 19:15:00|14175.4|14169.4|14174.6|14168.6|14176.3|14170.3|14171.1|14165.1|337
1590088800000|2020-05-21 19:20:00|14174.7|14168.7|14176.1|14170.1|14176.2|14171.6|14173.3|14168.3|285
1590089100000|2020-05-21 19:25:00|14176|14170|14174.3|14171.3|14176.6|14171.6|14173.9|14169.4|219
1590089400000|2020-05-21 19:30:00|14175.7|14169.7|14175.9|14169.9|14177.1|14171.7|14172.7|14168.2|328
1590089700000|2020-05-21 19:35:00|14175.7|14169.7|14179|14173|14179.9|14174|14175.7|14169.7|334
1590090000000|2020-05-21 19:40:00|14178.9|14172.9|14178.9|14172.9|14180.3|14174.3|14178.1|14172.1|354
1590090300000|2020-05-21 19:45:00|14179|14173|14179.7|14173.7|14181|14175|14178.8|14172.8|294
1590090600000|2020-05-21 19:50:00|14179.5|14173.5|14180|14174|14181.7|14175.7|14177.3|14172.8|393
1590090900000|2020-05-21 19:55:00|14179.8|14173.8|14176.1|14170.1|14179.9|14175.1|14175.6|14169.6|394
1590091200000|2020-05-21 20:00:00|14175.7|14169.7|14178.9|14172.9|14179.4|14173.4|14174.6|14169.5|174
1590091500000|2020-05-21 20:05:00|14178.7|14172.7|14178.6|14172.6|14179.3|14173.3|14178.3|14172.3|114
1590091800000|2020-05-21 20:10:00|14178.5|14172.5|14179.5|14173.5|14180.2|14174.2|14178.2|14172.2|167
1590092100000|2020-05-21 20:15:00|14179.6|14173.6|14179.6|14173.6|14180|14174|14179.4|14173.4|74
1590092400000|2020-05-21 20:20:00|14180.1|14174.1|14179.3|14173.3|14180.1|14174.1|14179.2|14173.2|71
1590092700000|2020-05-21 20:25:00|14179.4|14173.4|14179.2|14173.2|14179.6|14173.6|14179|14173|81
1590093000000|2020-05-21 20:30:00|14178.9|14172.9|14179.1|14173.1|14179.2|14173.2|14178.3|14172.3|83
1590093300000|2020-05-21 20:35:00|14178.8|14172.8|14178.6|14172.6|14179.7|14173.7|14178.1|14172.1|120
1590093600000|2020-05-21 20:40:00|14178.7|14172.7|14178.2|14172.2|14179.3|14173.3|14177.9|14171.9|112
1590093900000|2020-05-21 20:45:00|14178.5|14172.5|14178.4|14172.4|14178.7|14172.7|14177.5|14171.5|126
1590094200000|2020-05-21 20:50:00|14178.7|14172.7|14176.7|14170.7|14178.9|14172.9|14176.4|14170.4|296
1590094500000|2020-05-21 20:55:00|14176.5|14170.5|14177.8|14171.8|14179.5|14173.2|14176.4|14170.4|254
1590094800000|2020-05-21 21:00:00|14178|14172|14180.5|14165.3|14180.5|14172.1|14175.9|14165.3|34
1590095100000|2020-05-21 21:05:00|14178.6|14165.5|14181|14165|14181.1|14168.3|14177.2|14163.5|63
1590095400000|2020-05-21 21:10:00|14180.1|14164.4|14175.5|14160|14181.3|14171.2|14168.3|14158.1|182
1590095700000|2020-05-21 21:15:00|14172.3|14163|14176|14160|14182.1|14171.5|14169.3|14156|177
1590096000000|2020-05-21 21:20:00|14176.1|14160.1|14178.1|14163.4|14182.2|14169.3|14176|14160|62
1590096300000|2020-05-21 21:25:00|14178|14163.2|14178.5|14162.6|14179|14163.9|14177.8|14162.1|23
1590096600000|2020-05-21 21:30:00|14178.7|14162.7|14178.9|14162.9|14179|14163.1|14178.5|14162.5|35
1590096900000|2020-05-21 21:35:00|14178.8|14162.8|14177.6|14161.6|14179.8|14169.9|14174.4|14160.6|146
1590097200000|2020-05-21 21:40:00|14176.1|14164.5|14175.6|14164.4|14178|14167.9|14171.6|14159.1|226
1590097500000|2020-05-21 21:45:00|14175.5|14164.8|14176.2|14162.7|14177.8|14168.2|14171.3|14159.6|326
1590097800000|2020-05-21 21:50:00|14177.6|14162.2|14173.8|14164.6|14177.6|14165|14172.4|14159.5|167
1590098100000|2020-05-21 21:55:00|14172.7|14165.4|14176.8|14163.8|14178.5|14167.7|14171.7|14162.5|213
1590098400000|2020-05-21 22:00:00|14174.9|14164.7|14173.6|14164.3|14178.1|14165.7|14172.9|14161.2|259
1590098700000|2020-05-21 22:05:00|14173.5|14164.4|14175.5|14164.3|14177.6|14165.6|14173.2|14161.4|221
1590099000000|2020-05-21 22:10:00|14175.7|14163.4|14172.6|14164.2|14177.8|14165.6|14172.3|14161.5|200
1590099300000|2020-05-21 22:15:00|14172.7|14164|14173.4|14164.7|14175.9|14165.4|14172|14162.3|133
1590099600000|2020-05-21 22:20:00|14174.3|14165.9|14177.9|14169.2|14179.5|14170.1|14172.2|14162.2|157
1590099900000|2020-05-21 22:25:00|14178|14169.3|14176|14164.7|14180.4|14171.2|14175.9|14164.7|165
1590100200000|2020-05-21 22:30:00|14176.6|14163.8|14177.7|14171.7|14179.5|14173|14174.4|14163.2|344
1590100500000|2020-05-21 22:35:00|14177.9|14171.9|14175.8|14169.8|14179|14173|14175.3|14169.3|177
1590100800000|2020-05-21 22:40:00|14177|14171|14180.1|14169.2|14180.3|14172.2|14177|14168.9|88
1590101100000|2020-05-21 22:45:00|14179.9|14169.8|14179|14170.9|14181.4|14172.8|14176.9|14168.6|111
1590101400000|2020-05-21 22:50:00|14179.3|14170.4|14178.5|14172.5|14179.3|14173.3|14177|14169.7|135
1590101700000|2020-05-21 22:55:00|14178.4|14172.4|14178.2|14172.2|14179.3|14173.3|14177.7|14171.1|94
1590102000000|2020-05-21 23:00:00|14179.5|14170.7|14178.4|14172.4|14179.5|14172.6|14177.3|14170.7|88
1590102300000|2020-05-21 23:05:00|14178.8|14172.8|14177.9|14171.9|14179|14173|14177.3|14171.3|88
1590102600000|2020-05-21 23:10:00|14177.8|14171.8|14177.7|14171.7|14178.1|14172.1|14177.7|14171.7|39
1590102900000|2020-05-21 23:15:00|14177.6|14171.6|14177.5|14171.5|14177.9|14171.9|14177.3|14171.3|54
1590103200000|2020-05-21 23:20:00|14177.7|14171.7|14175.2|14169.2|14177.7|14171.7|14174.8|14168.8|71
1590103500000|2020-05-21 23:25:00|14175.3|14169.3|14175.7|14169.7|14175.7|14169.7|14175.1|14169.1|43
1590103800000|2020-05-21 23:30:00|14175.6|14169.6|14177.5|14171.5|14177.5|14171.5|14175.3|14169.3|108
1590104100000|2020-05-21 23:35:00|14177.4|14171.4|14177.2|14171.2|14177.7|14171.7|14176.8|14170.8|72
1590104400000|2020-05-21 23:40:00|14177.1|14171.1|14177.2|14171.2|14177.5|14171.5|14176.7|14170.7|115
1590104700000|2020-05-21 23:45:00|14177.1|14171.1|14177.3|14171.3|14178.8|14172.8|14176.6|14170.6|171
1590105000000|2020-05-21 23:50:00|14177.4|14171.4|14174.5|14168.5|14177.5|14171.5|14173.6|14167.6|190
1590105300000|2020-05-21 23:55:00|14174.4|14168.4|14176.2|14170.2|14176.2|14170.4|14172.9|14168.2|126
1590105600000|2020-05-22 00:00:00|14176.1|14170.1|14177.3|14171.3|14177.4|14171.4|14172|14167.6|247
1590105900000|2020-05-22 00:05:00|14177.4|14171.4|14180.2|14174.2|14180.4|14174.4|14175.8|14169.8|258
1590106200000|2020-05-22 00:10:00|14180.3|14174.3|14180.2|14174.2|14180.7|14174.9|14177.9|14173.4|220
1590106500000|2020-05-22 00:15:00|14180.1|14174.1|14177.3|14174.3|14180.7|14174.7|14177.2|14172.7|111
1590106800000|2020-05-22 00:20:00|14177.5|14174.5|14176.9|14173.9|14179.4|14174.7|14176.9|14172.4|164
1590107100000|2020-05-22 00:25:00|14176.8|14173.8|14176.5|14170.5|14178.3|14173.8|14175|14169.7|241
1590107400000|2020-05-22 00:30:00|14176.6|14170.6|14176.3|14170.3|14177.4|14172.9|14174.4|14170.2|243
1590107700000|2020-05-22 00:35:00|14176|14170|14174.1|14171.1|14176|14171.4|14171.7|14167.4|266
1590108000000|2020-05-22 00:40:00|14174.2|14171.2|14177.6|14171.6|14177.9|14173.2|14173.9|14169.5|162
1590108300000|2020-05-22 00:45:00|14177.5|14171.5|14177.2|14171.2|14178.4|14173.9|14174.9|14170.5|226
1590108600000|2020-05-22 00:50:00|14175.7|14172.7|14177.2|14174.2|14181|14176.4|14175.5|14171.2|274
1590108900000|2020-05-22 00:55:00|14177.3|14174.3|14185.8|14182.8|14187.6|14183.1|14177.1|14173.5|272
1590109200000|2020-05-22 01:00:00|14185.9|14182.9|14183.6|14177.6|14187|14183|14180.2|14174.2|343
1590109500000|2020-05-22 01:05:00|14183.8|14177.8|14187|14181|14187.3|14181.3|14181.8|14177.2|344
1590109800000|2020-05-22 01:10:00|14187.1|14181.1|14184.5|14178.5|14187.2|14182.8|14182.2|14176.2|340
1590110100000|2020-05-22 01:15:00|14184.6|14178.6|14183.8|14180.8|14184.7|14180.8|14179.2|14173.2|346
1590110400000|2020-05-22 01:20:00|14183.9|14180.9|14184.8|14178.8|14185.4|14181.8|14181.7|14177|242
1590110700000|2020-05-22 01:25:00|14184.7|14178.7|14185.9|14179.9|14187|14182.7|14182.5|14177.6|230
1590111000000|2020-05-22 01:30:00|14185.7|14179.7|14184.2|14181.2|14187.6|14183.1|14183.6|14178.9|244
1590111300000|2020-05-22 01:35:00|14183.6|14180.6|14184.6|14178.6|14186.9|14183.3|14181.4|14176.8|280
1590111600000|2020-05-22 01:40:00|14184.8|14178.8|14186.5|14183.5|14189|14183.9|14184.3|14178.3|243
1590111900000|2020-05-22 01:45:00|14186.3|14183.3|14188.6|14185.6|14189.9|14185.7|14184.9|14180.3|380
1590112200000|2020-05-22 01:50:00|14188.5|14185.5|14186.9|14183.9|14189.2|14186.2|14186.5|14183.5|234
1590112500000|2020-05-22 01:55:00|14187|14184|14188.8|14185.8|14189.8|14185.8|14186.9|14183.7|185
1590112800000|2020-05-22 02:00:00|14188.7|14185.7|14190.2|14184.2|14193.7|14189.5|14188.1|14183.5|296
1590113100000|2020-05-22 02:05:00|14190.3|14184.3|14191.5|14185.5|14191.7|14187.3|14187.2|14182.7|228
1590113400000|2020-05-22 02:10:00|14191.6|14185.6|14198.8|14192.8|14200.2|14195.7|14190.3|14185.5|293
1590113700000|2020-05-22 02:15:00|14198.6|14192.6|14195.4|14192.4|14199|14194.4|14194.9|14190.4|319
1590114000000|2020-05-22 02:20:00|14195.7|14192.7|14196.7|14190.7|14198|14193.6|14193.5|14189.1|190
1590114300000|2020-05-22 02:25:00|14196.6|14190.6|14197.7|14191.7|14198.1|14193.9|14194.6|14190.2|263
1590114600000|2020-05-22 02:30:00|14196.2|14193.2|14193.7|14187.7|14198.5|14194.1|14193.4|14187.4|215
1590114900000|2020-05-22 02:35:00|14193.6|14187.6|14195.6|14189.6|14196.2|14190.2|14193.5|14187.5|173
1590115200000|2020-05-22 02:40:00|14195.7|14189.7|14195.5|14189.5|14196.6|14192.5|14193.7|14189|208
1590115500000|2020-05-22 02:45:00|14195.7|14189.7|14191.6|14185.6|14196.4|14192|14188.8|14184.3|277
1590115800000|2020-05-22 02:50:00|14191.7|14185.7|14193.8|14190.8|14195|14191|14191.1|14185.6|247
1590116100000|2020-05-22 02:55:00|14193.9|14190.9|14193.3|14187.3|14198.2|14193.8|14192.5|14186.5|358
1590116400000|2020-05-22 03:00:00|14193.2|14187.2|14190.8|14187.8|14194.8|14189|14189.4|14185.9|272
1590116700000|2020-05-22 03:05:00|14190.7|14187.7|14195.6|14189.6|14195.8|14191.3|14190.7|14187.7|234
1590117000000|2020-05-22 03:10:00|14195.5|14189.5|14193.6|14190.6|14197.3|14191.6|14193.2|14189.2|197
1590117300000|2020-05-22 03:15:00|14193.7|14190.7|14197|14194|14198.6|14194.2|14193.5|14189.3|165
1590117600000|2020-05-22 03:20:00|14196.9|14193.9|14198.2|14195.2|14199.2|14195.4|14195.4|14191|194
1590117900000|2020-05-22 03:25:00|14198.1|14195.1|14198.1|14195.1|14200.5|14196.2|14196.9|14193.5|189
1590118200000|2020-05-22 03:30:00|14198.2|14195.2|14198.5|14195.5|14202|14197.4|14197.3|14193.5|263
1590118500000|2020-05-22 03:35:00|14198.4|14195.4|14200.5|14197.5|14202|14198|14198.2|14194.2|262
1590118800000|2020-05-22 03:40:00|14200.6|14197.6|14202.7|14199.7|14204|14200.4|14200.2|14197.2|225
1590119100000|2020-05-22 03:45:00|14202.6|14199.6|14202.3|14199.3|14204.5|14200.4|14201.6|14198|183
1590119400000|2020-05-22 03:50:00|14202.2|14199.2|14201.9|14195.9|14203.9|14199.2|14199.1|14194.2|211
1590119700000|2020-05-22 03:55:00|14201.8|14195.8|14198.3|14195.3|14201.9|14197.1|14197.7|14193.5|204
1590120000000|2020-05-22 04:00:00|14198.4|14195.4|14200.9|14197.9|14201.2|14198.2|14197.7|14193.3|182
1590120300000|2020-05-22 04:05:00|14201|14198|14198.2|14195.2|14202.7|14199|14197.6|14194.6|177
1590120600000|2020-05-22 04:10:00|14198.3|14195.3|14204.9|14198.9|14206.8|14201.9|14198.2|14194.4|234
1590120900000|2020-05-22 04:15:00|14204.2|14198.2|14206.8|14203.8|14208.9|14204.2|14202.4|14197.6|311
1590121200000|2020-05-22 04:20:00|14206.9|14203.9|14209.2|14203.2|14213.4|14209.2|14206.9|14202.3|288
1590121500000|2020-05-22 04:25:00|14209.3|14203.3|14207.4|14201.4|14210.3|14205.4|14205.8|14201.1|291
1590121800000|2020-05-22 04:30:00|14207.5|14201.5|14206|14203|14208.1|14203.5|14204.3|14199.1|230
1590122100000|2020-05-22 04:35:00|14205.9|14202.9|14210.6|14204.6|14210.9|14206.5|14204.7|14200.1|233
1590122400000|2020-05-22 04:40:00|14210.7|14204.7|14211.4|14208.4|14214.9|14210.2|14210.6|14204.6|226
1590122700000|2020-05-22 04:45:00|14211.3|14208.3|14210.8|14207.8|14212.6|14208.4|14210.6|14206.5|92
1590123000000|2020-05-22 04:50:00|14210.7|14207.7|14210.8|14207.8|14212.2|14209.2|14210.5|14207.5|114
1590123300000|2020-05-22 04:55:00|14210.9|14207.9|14212.4|14209.4|14213|14210|14210.9|14207.9|197
1590123600000|2020-05-22 05:00:00|14212.6|14209.6|14215.9|14212.9|14217.1|14212.9|14212.2|14208|286
1590123900000|2020-05-22 05:05:00|14215.8|14212.8|14220.4|14214.4|14220.7|14217|14215.1|14211.2|328
1590124200000|2020-05-22 05:10:00|14220.5|14214.5|14216.3|14213.3|14221.4|14216.7|14216.1|14211.7|331
1590124500000|2020-05-22 05:15:00|14216.4|14213.4|14221.1|14215.1|14221.1|14216.4|14216.3|14213|231
1590124800000|2020-05-22 05:20:00|14219.6|14216.6|14220.6|14217.6|14221.3|14217.8|14219|14213.9|248
1590125100000|2020-05-22 05:25:00|14220.5|14217.5|14226|14220|14226.2|14221.3|14219.8|14215.4|258
1590125400000|2020-05-22 05:30:00|14226.1|14220.1|14219.5|14216.5|14226.6|14222.2|14217.8|14213.3|284
1590125700000|2020-05-22 05:35:00|14219.4|14216.4|14216|14213|14220.8|14216.5|14215.7|14211.3|295
1590126000000|2020-05-22 05:40:00|14216.1|14213.1|14216.5|14213.5|14216.8|14213.8|14215.6|14212.6|146
1590126300000|2020-05-22 05:45:00|14216.7|14213.7|14216.2|14213.2|14220.5|14214.9|14215.7|14212.6|201
1590126600000|2020-05-22 05:50:00|14216|14213|14213.8|14210.8|14216.9|14213.2|14211.9|14207.5|271
1590126900000|2020-05-22 05:55:00|14213.7|14210.7|14213.3|14210.3|14216.1|14211.7|14212.9|14209.4|218
1590127200000|2020-05-22 06:00:00|14213.4|14210.4|14213.6|14210.6|14215.9|14211.9|14211.6|14208.5|231
1590127500000|2020-05-22 06:05:00|14213.5|14210.5|14213|14210|14216.5|14212.2|14212.4|14209.4|201
1590127800000|2020-05-22 06:10:00|14213.1|14210.1|14217.2|14211.2|14220.6|14216.6|14212.8|14208.6|266
1590128100000|2020-05-22 06:15:00|14217.1|14211.1|14217.3|14211.3|14219.7|14214.7|14215.9|14210.8|273
1590128400000|2020-05-22 06:20:00|14217.4|14211.4|14216.2|14213.2|14220.9|14217|14216.2|14211.3|266
1590128700000|2020-05-22 06:25:00|14216.3|14213.3|14215.7|14212.7|14218.3|14214.1|14213.8|14209.7|252
1590129000000|2020-05-22 06:30:00|14216.1|14213.1|14217.7|14211.7|14219|14214.5|14214.9|14209.9|350
1590129300000|2020-05-22 06:35:00|14217.6|14211.6|14217.1|14211.1|14220.5|14215.4|14216.3|14210.9|409
1590129600000|2020-05-22 06:40:00|14217.2|14211.2|14218.3|14212.3|14219.9|14215.3|14214.3|14210.3|337
1590129900000|2020-05-22 06:45:00|14218.4|14212.4|14218.1|14215.1|14221.3|14217.2|14216.7|14211.7|308
1590130200000|2020-05-22 06:50:00|14218|14215|14221.9|14218.9|14222.1|14219.1|14216.9|14213.1|228
1590130500000|2020-05-22 06:55:00|14221.7|14218.7|14222.5|14219.5|14224.6|14220.7|14220.8|14216.5|297
1590130800000|2020-05-22 07:00:00|14222.7|14219.7|14222.6|14219.6|14229|14224.7|14222.5|14217.9|451
1590131100000|2020-05-22 07:05:00|14222.5|14219.5|14225|14222|14229|14224.4|14222.5|14219|501
1590131400000|2020-05-22 07:10:00|14225.1|14222.1|14227.5|14221.5|14230.2|14225.9|14223.8|14220.2|394
1590131700000|2020-05-22 07:15:00|14227.6|14221.6|14231|14228|14232.5|14228.3|14227.4|14221.4|353
1590132000000|2020-05-22 07:20:00|14231.1|14228.1|14230.1|14224.1|14237.6|14231.6|14229.7|14223.7|436
1590132300000|2020-05-22 07:25:00|14230|14224|14230.5|14224.5|14230.8|14226.3|14227.1|14222.6|277
1590132600000|2020-05-22 07:30:00|14230.3|14224.3|14228.3|14225.3|14230.5|14225.6|14225.8|14221.5|206
1590132900000|2020-05-22 07:35:00|14227.8|14224.8|14238.3|14235.3|14240|14236|14227.5|14222.9|360
1590133200000|2020-05-22 07:40:00|14238.2|14235.2|14240.4|14234.4|14243.5|14239.1|14238.2|14233.8|292
1590133500000|2020-05-22 07:45:00|14240.2|14234.2|14240.4|14237.4|14243.2|14239|14234.3|14230.3|456
1590133800000|2020-05-22 07:50:00|14241.5|14235.5|14243|14240|14244.8|14240.4|14240|14234.9|376
1590134100000|2020-05-22 07:55:00|14242.9|14239.9|14242.9|14239.9|14244.1|14240.4|14242|14237.9|234
1590134400000|2020-05-22 08:00:00|14243|14240|14241.8|14238.8|14244.6|14241.6|14240.5|14236.3|263
1590134700000|2020-05-22 08:05:00|14241.9|14238.9|14241.8|14235.8|14243.1|14239.2|14239.6|14234.8|284
1590135000000|2020-05-22 08:10:00|14240.3|14237.3|14242.3|14239.3|14246|14241.5|14238.5|14234.1|389
1590135300000|2020-05-22 08:15:00|14242.2|14239.2|14241.3|14238.3|14243.7|14239.4|14236.9|14232.6|410
1590135600000|2020-05-22 08:20:00|14241.2|14238.2|14243.7|14240.7|14245.1|14241|14240.7|14236.1|388
1590135900000|2020-05-22 08:25:00|14243.6|14240.6|14246.3|14243.3|14248.8|14244.2|14243|14239.1|292
1590136200000|2020-05-22 08:30:00|14246.2|14243.2|14242.4|14236.4|14247.7|14243.7|14238.3|14233.9|359
1590136500000|2020-05-22 08:35:00|14242.3|14236.3|14238.6|14235.6|14244.2|14239.8|14238.5|14234|367
1590136800000|2020-05-22 08:40:00|14238.5|14235.5|14238.3|14235.3|14242.5|14237.2|14237.7|14232.8|284
1590137100000|2020-05-22 08:45:00|14238.1|14235.1|14241.9|14235.9|14242.3|14237.9|14235.7|14231.8|325
1590137400000|2020-05-22 08:50:00|14242|14236|14241.6|14235.6|14246.3|14240.9|14241.2|14235.4|320
1590137700000|2020-05-22 08:55:00|14241.5|14235.5|14237.4|14234.4|14243.7|14238.6|14236.3|14231.9|330
1590138000000|2020-05-22 09:00:00|14237.5|14234.5|14236.6|14233.6|14242.2|14237.7|14236.3|14232.1|367
1590138300000|2020-05-22 09:05:00|14236.5|14233.5|14237.4|14231.4|14238.5|14233.9|14234.2|14229.7|213
1590138600000|2020-05-22 09:10:00|14237.5|14231.5|14231.9|14228.9|14239|14233.9|14231.8|14227.4|222
1590138900000|2020-05-22 09:15:00|14231.8|14228.8|14227.9|14221.9|14231.8|14228.8|14226.3|14221.4|309
1590139200000|2020-05-22 09:20:00|14228.1|14222.1|14224.6|14218.6|14228.1|14222.1|14222.5|14217.9|245
1590139500000|2020-05-22 09:25:00|14225.2|14219.2|14225.4|14219.4|14229.1|14223.1|14222.4|14217.4|421
1590139800000|2020-05-22 09:30:00|14225.3|14219.3|14228.2|14222.2|14229.5|14225.2|14223.7|14218.9|390
1590140100000|2020-05-22 09:35:00|14228.1|14222.1|14229.2|14226.2|14230.2|14226.2|14224.3|14218.3|329
1590140400000|2020-05-22 09:40:00|14229.3|14226.3|14227.7|14224.7|14230.9|14226.5|14224.8|14220.4|266
1590140700000|2020-05-22 09:45:00|14227.8|14224.8|14231.6|14225.6|14235.4|14230.1|14226.6|14222.2|259
1590141000000|2020-05-22 09:50:00|14231.5|14225.5|14237.1|14234.1|14238.9|14234.4|14231.5|14225.5|319
1590141300000|2020-05-22 09:55:00|14237.2|14234.2|14235.3|14229.3|14242.8|14236.8|14233.3|14228.9|439
1590141600000|2020-05-22 10:00:00|14235.4|14229.4|14232.2|14229.2|14236.4|14230.4|14228.5|14223.1|339
1590141900000|2020-05-22 10:05:00|14232.3|14229.3|14233|14230|14235.2|14230.8|14230.6|14226.2|205
1590142200000|2020-05-22 10:10:00|14232.9|14229.9|14230.5|14224.5|14234.4|14230.2|14230.2|14224.2|232
1590142500000|2020-05-22 10:15:00|14230.6|14224.6|14231.6|14228.6|14233.3|14229|14228.7|14224.1|244
1590142800000|2020-05-22 10:20:00|14231.5|14228.5|14234.6|14231.6|14237.7|14233.2|14230.4|14227.4|283
1590143100000|2020-05-22 10:25:00|14234.5|14231.5|14229.5|14223.5|14235.9|14231.9|14227|14222.2|309
1590143400000|2020-05-22 10:30:00|14229.6|14223.6|14228.9|14225.9|14231.1|14226.4|14227.1|14222|315
1590143700000|2020-05-22 10:35:00|14228.8|14225.8|14228.1|14225.1|14231.4|14226.9|14228.1|14222.7|215
1590144000000|2020-05-22 10:40:00|14228|14225|14235.5|14232.5|14235.7|14232.7|14228|14223.8|235
1590144300000|2020-05-22 10:45:00|14235.6|14232.6|14233.9|14230.9|14236.9|14232.6|14232.4|14228|236
1590144600000|2020-05-22 10:50:00|14234.9|14228.9|14237|14231|14238.2|14232.3|14233.3|14227.7|216
1590144900000|2020-05-22 10:55:00|14236.9|14230.9|14235.4|14229.4|14238.9|14234.1|14234.5|14228.5|202
1590145200000|2020-05-22 11:00:00|14235.2|14229.2|14232.7|14229.7|14235.8|14230.8|14232.7|14227.9|139
1590145500000|2020-05-22 11:05:00|14232.6|14229.6|14233|14227|14235|14230.4|14231.7|14226.9|213
1590145800000|2020-05-22 11:10:00|14232.9|14226.9|14233.7|14227.7|14233.7|14229.1|14231.3|14226.9|175
1590146100000|2020-05-22 11:15:00|14233.6|14227.6|14236.3|14230.3|14237.6|14233.2|14232.5|14227.3|245
1590146400000|2020-05-22 11:20:00|14236.2|14230.2|14236|14230|14236.7|14231.5|14233.7|14228.7|187
1590146700000|2020-05-22 11:25:00|14235.9|14229.9|14236.1|14233.1|14237.6|14233.1|14234.3|14228.4|167
1590147000000|2020-05-22 11:30:00|14236|14233|14236.1|14233.1|14239.7|14235.3|14232.8|14228.2|219
1590147300000|2020-05-22 11:35:00|14236.2|14233.2|14235.8|14232.8|14238.6|14234.1|14233.3|14228.9|278
1590147600000|2020-05-22 11:40:00|14235.7|14232.7|14235.2|14232.2|14237.2|14233|14232|14227.8|308
1590147900000|2020-05-22 11:45:00|14235.1|14232.1|14236.5|14230.5|14240.5|14236|14234.7|14229.5|292
1590148200000|2020-05-22 11:50:00|14236.3|14230.3|14235.5|14229.5|14236.5|14231.9|14228.3|14224.1|375
1590148500000|2020-05-22 11:55:00|14235.6|14229.6|14235.1|14229.1|14237.2|14233|14231.4|14227|364
1590148800000|2020-05-22 12:00:00|14234.7|14228.7|14235.7|14229.7|14237.3|14232.9|14232.1|14227|493
1590149100000|2020-05-22 12:05:00|14235.6|14229.6|14233.4|14227.4|14236|14231.7|14231.1|14226.7|381
1590149400000|2020-05-22 12:10:00|14233.3|14227.3|14236.7|14233.7|14238.3|14233.8|14231.1|14226.4|361
1590149700000|2020-05-22 12:15:00|14236.8|14233.8|14241.7|14235.7|14241.9|14237.4|14236.2|14231.7|247
1590150000000|2020-05-22 12:20:00|14241.9|14235.9|14243.3|14237.3|14245.3|14240.8|14240.5|14234.9|360
1590150300000|2020-05-22 12:25:00|14243.2|14237.2|14242.9|14236.9|14245.3|14240.9|14241.6|14236.3|204
1590150600000|2020-05-22 12:30:00|14242.8|14236.8|14244.6|14238.6|14248.4|14243.8|14241.1|14236.6|313
1590150900000|2020-05-22 12:35:00|14244.7|14238.7|14246.4|14243.4|14248.6|14244.6|14242.4|14237.7|279
1590151200000|2020-05-22 12:40:00|14246.3|14243.3|14246.4|14243.4|14247.6|14243.6|14243.8|14239.4|300
1590151500000|2020-05-22 12:45:00|14246.5|14243.5|14249|14246|14250.4|14246.1|14245.1|14240.8|328
1590151800000|2020-05-22 12:50:00|14249.1|14246.1|14252.7|14249.7|14254.5|14249.9|14249.1|14244.9|216
1590152100000|2020-05-22 12:55:00|14252.5|14249.5|14255.2|14252.2|14257|14252.6|14252.2|14247.8|262
1590152400000|2020-05-22 13:00:00|14255.1|14252.1|14253|14250|14257.7|14253.1|14252.8|14248.5|225
1590152700000|2020-05-22 13:05:00|14252.9|14249.9|14254.7|14248.7|14254.9|14250.1|14251.7|14245.7|208
1590153000000|2020-05-22 13:10:00|14254.8|14248.8|14254.6|14248.6|14255.4|14250.1|14252.5|14248|234
1590153300000|2020-05-22 13:15:00|14254.7|14248.7|14256.7|14250.7|14257.1|14252.3|14254.1|14248.4|167
1590153600000|2020-05-22 13:20:00|14256.8|14250.8|14256|14250|14257.9|14253.2|14254.7|14249.7|249
1590153900000|2020-05-22 13:25:00|14255.8|14249.8|14256.2|14250.2|14256.3|14251.7|14254.3|14249.5|204
1590154200000|2020-05-22 13:30:00|14256.1|14250.1|14257.1|14254.1|14258.8|14254.2|14252.6|14248.3|349
1590154500000|2020-05-22 13:35:00|14256.9|14253.9|14258.5|14252.5|14259.9|14256.3|14256.6|14250.6|395
1590154800000|2020-05-22 13:40:00|14258.4|14252.4|14258|14252|14258.5|14252.5|14256.2|14250.2|331
1590155100000|2020-05-22 13:45:00|14258.1|14252.1|14258.9|14255.9|14261.5|14256.9|14257.8|14251.8|345
1590155400000|2020-05-22 13:50:00|14259|14256|14261|14258|14262.5|14258.4|14257.8|14252.9|319
1590155700000|2020-05-22 13:55:00|14260.7|14257.7|14261.2|14255.2|14262.3|14257.9|14258.7|14254.2|309
1590156000000|2020-05-22 14:00:00|14261.3|14255.3|14260.7|14257.7|14262.5|14258.2|14259.7|14255.2|357
1590156300000|2020-05-22 14:05:00|14260.6|14257.6|14260.6|14257.6|14262.7|14258.1|14260.1|14255.6|376
1590156600000|2020-05-22 14:10:00|14260.7|14257.7|14259.4|14256.4|14262.3|14257.8|14257.9|14253.4|337
1590156900000|2020-05-22 14:15:00|14261.1|14255.1|14258.7|14255.7|14262|14257.4|14258.5|14253.3|376
1590157200000|2020-05-22 14:20:00|14260.3|14254.3|14260.5|14254.5|14260.5|14255.9|14257.6|14253|250
1590157500000|2020-05-22 14:25:00|14260.3|14254.3|14261.2|14255.2|14262|14257.3|14259.4|14254.1|318
1590157800000|2020-05-22 14:30:00|14261|14255|14257.5|14251.5|14261.7|14257.3|14257|14251|370
1590158100000|2020-05-22 14:35:00|14257.3|14251.3|14256|14250|14258.4|14252.4|14255.8|14249.8|326
1590158400000|2020-05-22 14:40:00|14256.1|14250.1|14257|14251|14258.2|14252.2|14255.3|14249.3|287
1590158700000|2020-05-22 14:45:00|14257.1|14251.1|14258.3|14252.3|14258.3|14252.3|14255.6|14249.6|299
1590159000000|2020-05-22 14:50:00|14258.4|14252.4|14256|14250|14258.9|14252.9|14254.5|14250|266
1590159300000|2020-05-22 14:55:00|14256.1|14250.1|14255.5|14252.5|14257.4|14252.8|14254.5|14250.1|196
1590159600000|2020-05-22 15:00:00|14255.6|14252.6|14259.5|14253.5|14259.9|14255.3|14254.8|14250.2|317
1590159900000|2020-05-22 15:05:00|14259.4|14253.4|14257.7|14254.7|14260.3|14254.8|14257|14252.5|272
1590160200000|2020-05-22 15:10:00|14257.6|14254.6|14255.7|14249.7|14259.3|14254.7|14253.4|14248.9|193
1590160500000|2020-05-22 15:15:00|14255.8|14249.8|14254.7|14248.7|14257.1|14252.6|14253.5|14248.7|211
1590160800000|2020-05-22 15:20:00|14254.8|14248.8|14252.8|14246.8|14255.2|14250.5|14252.8|14246.8|113
1590161100000|2020-05-22 15:25:00|14253.2|14247.2|14253.3|14247.3|14255|14250|14251.8|14246.9|174
1590161400000|2020-05-22 15:30:00|14253.4|14247.4|14255.1|14249.1|14255.8|14251.3|14252.6|14247.4|275
1590161700000|2020-05-22 15:35:00|14253.5|14250.5|14254.2|14248.2|14255|14250.6|14251.1|14247.1|296
1590162000000|2020-05-22 15:40:00|14254.3|14248.3|14258|14252|14258.2|14253.7|14252.8|14248.2|280
1590162300000|2020-05-22 15:45:00|14258.1|14252.1|14259.7|14253.7|14260.1|14255.6|14256.7|14252.1|306
1590162600000|2020-05-22 15:50:00|14259.8|14253.8|14257.5|14251.5|14260.6|14256.1|14256.2|14251.3|253
1590162900000|2020-05-22 15:55:00|14257.4|14251.4|14256.4|14253.4|14259.7|14255.1|14255.5|14250.8|333
1590163200000|2020-05-22 16:00:00|14256.5|14253.5|14257.5|14251.5|14258.5|14254.3|14255|14250.3|474
1590163500000|2020-05-22 16:05:00|14257.4|14251.4|14257.2|14254.2|14259.4|14254.9|14255.3|14250.8|309
1590163800000|2020-05-22 16:10:00|14257.1|14254.1|14258.2|14252.2|14259.2|14254.7|14256.5|14251.8|225
1590164100000|2020-05-22 16:15:00|14258.4|14252.4|14256.4|14253.4|14259|14254.5|14256.4|14251.9|196
1590164400000|2020-05-22 16:20:00|14256.5|14253.5|14258.9|14252.9|14259.8|14255.2|14256|14251.5|308
1590164700000|2020-05-22 16:25:00|14259|14253|14259.1|14253.1|14259.4|14254.6|14257.6|14251.9|304
1590165000000|2020-05-22 16:30:00|14259|14253|14258.8|14252.8|14259.1|14253.1|14255|14250.3|329
1590165300000|2020-05-22 16:35:00|14258.9|14252.9|14257|14251|14259|14253.1|14255.1|14250.6|276
1590165600000|2020-05-22 16:40:00|14256.9|14250.9|14256.5|14250.5|14257.9|14251.9|14256.3|14250.3|369
1590165900000|2020-05-22 16:45:00|14256.6|14250.6|14256.7|14250.7|14257.2|14252.6|14255.2|14249.9|348
1590166200000|2020-05-22 16:50:00|14256.8|14250.8|14255.8|14252.8|14257.7|14253.2|14255.1|14250.4|285
1590166500000|2020-05-22 16:55:00|14255.7|14252.7|14257.9|14251.9|14258|14253.6|14255.5|14250.8|359
1590166800000|2020-05-22 17:00:00|14258|14252|14256.7|14250.7|14258|14252.8|14255.3|14250.6|266
1590167100000|2020-05-22 17:05:00|14256.8|14250.8|14257.1|14251.1|14257.7|14253|14255.2|14250.4|298
1590167400000|2020-05-22 17:10:00|14257.2|14251.2|14256.6|14253.6|14259.7|14255.2|14256.3|14250.9|310
1590167700000|2020-05-22 17:15:00|14256.7|14253.7|14257|14254|14259.3|14254.5|14256.6|14252|308
1590168000000|2020-05-22 17:20:00|14257.1|14254.1|14256.4|14250.4|14258.6|14254.1|14255.5|14250.2|335
1590168300000|2020-05-22 17:25:00|14256.5|14250.5|14253.8|14250.8|14257.4|14251.4|14253.8|14249|317
1590168600000|2020-05-22 17:30:00|14253.9|14250.9|14255.1|14252.1|14256.5|14252.2|14253.6|14248.4|343
1590168900000|2020-05-22 17:35:00|14255.2|14252.2|14256.5|14253.5|14258.5|14254|14254.9|14250.2|182
1590169200000|2020-05-22 17:40:00|14256.6|14253.6|14258|14252|14258.6|14253.8|14256.1|14251.2|235
1590169500000|2020-05-22 17:45:00|14258.1|14252.1|14258.6|14252.6|14258.8|14253.7|14256.5|14251.4|241
1590169800000|2020-05-22 17:50:00|14258.5|14252.5|14260.3|14254.3|14260.7|14255.8|14258.5|14252.5|262
1590170100000|2020-05-22 17:55:00|14260.2|14254.2|14257.2|14251.2|14260.6|14254.6|14256.6|14250.6|251
1590170400000|2020-05-22 18:00:00|14257.1|14251.1|14254.8|14248.8|14257.4|14251.4|14254.8|14248.8|325
1590170700000|2020-05-22 18:05:00|14254.9|14248.9|14255.1|14249.1|14255.4|14250.4|14253.4|14248.6|198
1590171000000|2020-05-22 18:10:00|14255|14249|14250.4|14244.4|14255.3|14249.3|14249.3|14243.7|344
1590171300000|2020-05-22 18:15:00|14250.3|14244.3|14249.7|14243.7|14251.5|14245.5|14246.9|14240.9|307
1590171600000|2020-05-22 18:20:00|14249.6|14243.6|14246.9|14240.9|14249.8|14244.7|14245.6|14240.5|276
1590171900000|2020-05-22 18:25:00|14248|14242|14248.7|14242.7|14250.2|14244.2|14248|14242|449
1590172200000|2020-05-22 18:30:00|14248.5|14242.5|14249.5|14243.5|14249.7|14243.7|14248.5|14242.5|293
1590172500000|2020-05-22 18:35:00|14249.4|14243.4|14250.4|14244.4|14250.8|14244.8|14249.2|14243.2|251
1590172800000|2020-05-22 18:40:00|14250.3|14244.3|14249.3|14243.3|14250.4|14244.4|14247.2|14242.3|281
1590173100000|2020-05-22 18:45:00|14249.2|14243.2|14247.8|14241.8|14249.4|14243.4|14247.4|14241.4|253
1590173400000|2020-05-22 18:50:00|14247.9|14241.9|14248.2|14242.2|14248.4|14242.4|14247.6|14241.6|181
1590173700000|2020-05-22 18:55:00|14248.4|14242.4|14249|14243|14249.1|14243.1|14247.7|14241.7|265
1590174000000|2020-05-22 19:00:00|14248.7|14242.7|14246.6|14240.6|14249.9|14243.9|14246.2|14240.2|339
1590174300000|2020-05-22 19:05:00|14246.5|14240.5|14247|14241|14248.1|14242.1|14246.3|14240.3|303
1590174600000|2020-05-22 19:10:00|14246.9|14240.9|14247.2|14241.2|14247.5|14241.5|14246.2|14240.2|276
1590174900000|2020-05-22 19:15:00|14247|14241|14247.8|14241.8|14247.9|14241.9|14246.6|14240.6|418
1590175200000|2020-05-22 19:20:00|14247.9|14241.9|14252.6|14246.6|14253.5|14247.5|14247.6|14241.6|232
1590175500000|2020-05-22 19:25:00|14252.5|14246.5|14253.1|14247.1|14253.7|14248.7|14251.7|14246.5|154
1590175800000|2020-05-22 19:30:00|14253.2|14247.2|14253.6|14247.6|14254.5|14248.5|14252.6|14246.6|185
1590176100000|2020-05-22 19:35:00|14253.7|14247.7|14253.6|14247.6|14254.1|14248.1|14253.5|14247.5|131
1590176400000|2020-05-22 19:40:00|14253.7|14247.7|14253.9|14247.9|14254.1|14248.1|14253.3|14247.3|135
1590176700000|2020-05-22 19:45:00|14253.6|14247.6|14253.8|14247.8|14254.1|14248.1|14253.2|14247.2|188
1590177000000|2020-05-22 19:50:00|14253.9|14247.9|14253.9|14247.9|14254.4|14248.4|14253.4|14247.4|219
1590177300000|2020-05-22 19:55:00|14253.8|14247.8|14252.2|14246.2|14255.2|14249.2|14251.9|14245.9|257
1590177600000|2020-05-22 20:00:00|14252.1|14246.1|14251.4|14245.4|14252.3|14246.3|14251.1|14245.1|129
1590177900000|2020-05-22 20:05:00|14251.3|14245.3|14252.5|14246.5|14252.7|14246.7|14251.1|14245.1|143
1590178200000|2020-05-22 20:10:00|14252.6|14246.6|14252.3|14246.3|14253.1|14247.1|14251.5|14245.5|124
1590178500000|2020-05-22 20:15:00|14252.4|14246.4|14251.9|14245.9|14252.8|14246.8|14249.9|14243.9|145
1590178800000|2020-05-22 20:20:00|14252.1|14246.1|14250.9|14244.9|14252.5|14246.5|14250.9|14244.9|110
1590179100000|2020-05-22 20:25:00|14251|14245|14251.4|14245.4|14252.3|14245.9|14250.2|14244.2|147
1590179400000|2020-05-22 20:30:00|14251.5|14245.5|14251.3|14245.3|14252.1|14246.1|14249.4|14243.4|130
1590179700000|2020-05-22 20:35:00|14251.1|14245.1|14251.4|14245.4|14252.1|14246.1|14250|14244|141
1590180000000|2020-05-22 20:40:00|14251.1|14245.1|14251.9|14245.9|14256.2|14246.9|14250.8|14242.3|130
1590180300000|2020-05-22 20:45:00|14254|14246.9|14252|14246|14257.4|14247.6|14251.6|14243.6|168
1590180600000|2020-05-22 20:50:00|14252.1|14246.1|14253.2|14245.9|14257.1|14247.3|14251.5|14241.6|175
1590180900000|2020-05-22 20:55:00|14252.8|14246|14259|14244|14260.1|14247.3|14252.8|14242.9|155
1590350400000|2020-05-24 20:00:00|14259.6|14240|14260.7|14240.7|14260.7|14240.9|14258.7|14238.9|15
1590350700000|2020-05-24 20:05:00|14259.6|14240|14259.6|14240|14260.6|14240.9|14258.7|14238.9|6
1590351000000|2020-05-24 20:10:00|14260.6|14238.9|14258.7|14240.9|14260.7|14240.9|14258.7|14238.9|11
1590351300000|2020-05-24 20:15:00|14259.6|14240|14260.1|14247.2|14260.9|14249.2|14256.1|14240|17
1590351600000|2020-05-24 20:20:00|14260.2|14247.5|14259.9|14246.6|14260.6|14247.5|14259.9|14245.9|8
1590351900000|2020-05-24 20:25:00|14259.6|14240|14258.9|14251.9|14259.6|14251.9|14257.5|14239.7|12
1590352200000|2020-05-24 20:30:00|14259.7|14241.9|14259.5|14252.5|14259.8|14252.8|14258.1|14241.5|16
1590352500000|2020-05-24 20:35:00|14259.7|14252.7|14259.8|14252.8|14259.8|14252.8|14258.5|14251.5|15
1590352800000|2020-05-24 20:40:00|14258.9|14251.9|14259.8|14252.8|14259.8|14252.8|14258.9|14251.9|16
1590353100000|2020-05-24 20:45:00|14258.9|14251.9|14259.8|14252.8|14259.8|14252.8|14258.9|14251.9|8
1590353400000|2020-05-24 20:50:00|14258.9|14251.9|14259.8|14252.8|14259.8|14252.8|14258.9|14251.9|6
1590353700000|2020-05-24 20:55:00|14258.9|14251.9|14257.2|14250.2|14259.8|14252.8|14256.6|14249.6|20
1590354000000|2020-05-24 21:00:00|14257|14250|14256.1|14249.1|14259.3|14252.1|14256.1|14243.5|51
1590354300000|2020-05-24 21:05:00|14257|14250|14258.3|14251.3|14259.7|14252.7|14256.1|14249.1|96
1590354600000|2020-05-24 21:10:00|14259.2|14252.2|14259.3|14252.3|14259.6|14252.6|14257|14250|99
1590354900000|2020-05-24 21:15:00|14259.4|14252.4|14258.7|14251.7|14259.6|14252.6|14258.1|14251.1|78
1590355200000|2020-05-24 21:20:00|14258.3|14251.3|14259.7|14252.7|14265.9|14252.7|14257.7|14246|85
1590355500000|2020-05-24 21:25:00|14259.5|14252.5|14259.4|14252.4|14263|14252.8|14257.6|14247.9|76
1590355800000|2020-05-24 21:30:00|14259.1|14252.1|14259.4|14252.4|14266|14252.7|14253.4|14241.6|131
1590356100000|2020-05-24 21:35:00|14259.1|14252.1|14259.2|14252.2|14259.8|14252.8|14257.8|14250.8|56
1590356400000|2020-05-24 21:40:00|14259.1|14252.1|14259.1|14252.1|14259.9|14252.9|14258.1|14251.1|81
1590356700000|2020-05-24 21:45:00|14259.4|14252.4|14258.4|14251.4|14259.9|14252.9|14258|14251|83
1590357000000|2020-05-24 21:50:00|14258.8|14251.8|14258.8|14251.8|14259.8|14252.8|14258.3|14251.3|83
1590357300000|2020-05-24 21:55:00|14259.1|14252.1|14258.6|14251.6|14259.6|14252.6|14258.1|14251.1|104
1590357600000|2020-05-24 22:00:00|14257.8|14250.8|14255.9|14249.9|14260.4|14253.4|14253.2|14247.2|237
1590357900000|2020-05-24 22:05:00|14256.1|14250.1|14256|14250|14256.7|14250.7|14254.5|14248.5|114
1590358200000|2020-05-24 22:10:00|14255.9|14249.9|14257.5|14251.5|14257.5|14251.5|14255.8|14249.8|132
1590358500000|2020-05-24 22:15:00|14257.6|14251.6|14256.5|14250.5|14257.6|14251.6|14256.3|14250.3|143
1590358800000|2020-05-24 22:20:00|14256.6|14250.6|14256.6|14250.6|14257.6|14251.6|14252.5|14246.3|137
1590359100000|2020-05-24 22:25:00|14256.4|14250.4|14256.7|14250.7|14257|14251|14255.5|14249.5|94
1590359400000|2020-05-24 22:30:00|14256.1|14250.1|14256.6|14250.6|14256.9|14250.9|14255.5|14249.5|122
1590359700000|2020-05-24 22:35:00|14256.5|14250.5|14256.9|14250.9|14257.2|14251.2|14255.8|14249.8|135
1590360000000|2020-05-24 22:40:00|14256.8|14250.8|14256.6|14250.6|14257.1|14251.1|14255.9|14249.9|77
1590360300000|2020-05-24 22:45:00|14256.5|14250.5|14256.3|14250.3|14256.8|14250.8|14255.4|14249.4|102
1590360600000|2020-05-24 22:50:00|14256|14250|14256.2|14250.2|14256.9|14250.9|14255.6|14249.6|108
1590360900000|2020-05-24 22:55:00|14256.1|14250.1|14256.1|14250.1|14257.1|14251.1|14256|14250|90
1590361200000|2020-05-24 23:00:00|14256.3|14250.2|14251.7|14245.7|14256.5|14250.5|14251.3|14245.3|222
1590361500000|2020-05-24 23:05:00|14251.6|14245.6|14251.3|14245.3|14252.6|14246.6|14249.4|14243.4|247
1590361800000|2020-05-24 23:10:00|14251.2|14245.2|14251.9|14245.9|14252.1|14246.1|14250|14244|190
1590362100000|2020-05-24 23:15:00|14251.8|14245.8|14252.1|14246.1|14254.3|14248.3|14251.5|14245.5|182
1590362400000|2020-05-24 23:20:00|14251.9|14245.9|14250.3|14244.3|14252.2|14246.2|14249.6|14243.6|246
1590362700000|2020-05-24 23:25:00|14250.2|14244.2|14249.6|14243.6|14250.5|14244.5|14249.1|14243.1|261
1590363000000|2020-05-24 23:30:00|14249.5|14243.5|14247.9|14241.9|14250.7|14244.7|14247.9|14241.9|287
1590363300000|2020-05-24 23:35:00|14248|14242|14246.1|14243.1|14248.4|14243.7|14245.4|14240.7|128
1590363600000|2020-05-24 23:40:00|14246.3|14243.3|14246.9|14240.9|14248|14243.3|14244.8|14240.5|114
1590363900000|2020-05-24 23:45:00|14247|14241|14246.9|14240.9|14248.1|14243.5|14244.9|14240.5|184
1590364200000|2020-05-24 23:50:00|14247|14241|14242.6|14236.6|14247|14242.6|14241.8|14235.8|338
1590364500000|2020-05-24 23:55:00|14242.7|14236.7|14242.4|14236.4|14243.6|14237.6|14242.2|14236.2|261
1590364800000|2020-05-25 00:00:00|14242.3|14236.3|14247.1|14241.1|14247.4|14241.4|14241.5|14236|223
1590365100000|2020-05-25 00:05:00|14246.8|14240.8|14252.3|14246.3|14253.9|14247.9|14246.1|14240.1|380
1590365400000|2020-05-25 00:10:00|14252.4|14246.4|14250.1|14247.1|14252.4|14247.8|14248.7|14244.5|190
1590365700000|2020-05-25 00:15:00|14250|14247|14249.1|14246.1|14250.7|14247.2|14245.8|14241.9|227
1590366000000|2020-05-25 00:20:00|14248.9|14245.9|14250.4|14244.4|14251.3|14246.2|14248.7|14244.2|205
1590366300000|2020-05-25 00:25:00|14250.3|14244.3|14248.7|14245.7|14251.1|14246.3|14247.4|14243.5|227
1590366600000|2020-05-25 00:30:00|14248.6|14245.6|14248.3|14242.3|14248.9|14245.8|14246.1|14241.8|252
1590366900000|2020-05-25 00:35:00|14248.2|14242.2|14248.8|14242.8|14248.9|14244.1|14246.2|14241.8|274
1590367200000|2020-05-25 00:40:00|14248.9|14242.9|14249.5|14246.5|14251.2|14246.7|14246.8|14242.2|187
1590367500000|2020-05-25 00:45:00|14249.4|14246.4|14249.5|14246.5|14251.1|14246.7|14248.9|14244.4|162
1590367800000|2020-05-25 00:50:00|14249.3|14246.3|14256.3|14250.3|14256.4|14251.1|14248.9|14244.9|196
1590368100000|2020-05-25 00:55:00|14256.2|14250.2|14253.7|14250.7|14258.5|14252.7|14253.7|14249.2|251
1590368400000|2020-05-25 01:00:00|14254|14251|14258.5|14252.5|14258.5|14253.6|14251.8|14245.8|294
1590368700000|2020-05-25 01:05:00|14258.2|14252.2|14259.6|14253.6|14260.6|14255.9|14257|14251.4|389
1590369000000|2020-05-25 01:10:00|14259.7|14253.7|14261.8|14258.8|14263|14260|14258.3|14253.4|264
1590369300000|2020-05-25 01:15:00|14261.9|14258.9|14259|14256|14263.3|14258.9|14257.1|14252.9|359
1590369600000|2020-05-25 01:20:00|14259.2|14256.2|14257.3|14254.3|14262.3|14257.5|14257.1|14253.2|239
1590369900000|2020-05-25 01:25:00|14257.4|14254.4|14257.9|14254.9|14259.7|14256.4|14257.3|14253.1|204
1590370200000|2020-05-25 01:30:00|14257.8|14254.8|14263.7|14257.7|14264.8|14260.8|14256.8|14253.8|314
1590370500000|2020-05-25 01:35:00|14263.8|14257.8|14259.8|14256.8|14264.2|14259.7|14259.8|14255.5|308
1590370800000|2020-05-25 01:40:00|14259.3|14256.3|14256.9|14253.9|14261.4|14256.5|14256.5|14251.6|369
1590371100000|2020-05-25 01:45:00|14258.4|14252.4|14255.9|14252.9|14260.2|14254.3|14255.7|14251.4|305
1590371400000|2020-05-25 01:50:00|14255.8|14252.8|14255|14252|14257.2|14252.8|14254.4|14249.7|180
1590371700000|2020-05-25 01:55:00|14254.9|14251.9|14254.1|14248.1|14257.4|14252|14253.8|14247.8|390
1590372000000|2020-05-25 02:00:00|14254|14248|14253.6|14247.6|14254.2|14248.5|14251.1|14245.9|442
1590372300000|2020-05-25 02:05:00|14253.8|14247.8|14261.2|14255.2|14261.3|14255.5|14253.4|14247.4|317
1590372600000|2020-05-25 02:10:00|14261|14255|14263.6|14257.6|14264.4|14258.4|14260.5|14254.5|366
1590372900000|2020-05-25 02:15:00|14264|14258|14263.2|14257.2|14264|14258.7|14260.2|14255.8|232
1590373200000|2020-05-25 02:20:00|14263.1|14257.1|14265.3|14259.3|14265.3|14259.3|14262.5|14256.5|329
1590373500000|2020-05-25 02:25:00|14265.2|14259.2|14261.1|14255.1|14265.2|14259.9|14260.8|14254.8|211
1590373800000|2020-05-25 02:30:00|14260.8|14254.8|14260.7|14254.7|14262.4|14258.2|14260.2|14254.4|230
1590374100000|2020-05-25 02:35:00|14260.6|14254.6|14260|14257|14261.6|14257.3|14259.2|14254.3|171
1590374400000|2020-05-25 02:40:00|14259.8|14256.8|14261.9|14258.9|14263.1|14258.9|14259.7|14256.1|201
1590374700000|2020-05-25 02:45:00|14261.8|14258.8|14264|14261|14264.3|14261.3|14261.2|14256.9|191
1590375000000|2020-05-25 02:50:00|14264.1|14261.1|14263.2|14260.2|14265.1|14261.2|14262.9|14258.6|178
1590375300000|2020-05-25 02:55:00|14263.3|14260.3|14265.4|14259.4|14265.5|14261|14262.7|14258.6|201
1590375600000|2020-05-25 03:00:00|14265.3|14259.3|14263.4|14257.4|14265.4|14260.8|14262.7|14257.1|192
1590375900000|2020-05-25 03:05:00|14263.3|14257.3|14262.1|14256.1|14263.4|14258.5|14259.5|14255.2|306
1590376200000|2020-05-25 03:10:00|14262.2|14256.2|14261.3|14255.3|14262.4|14257.2|14259.2|14254.8|246
1590376500000|2020-05-25 03:15:00|14261.1|14255.1|14261.5|14258.5|14262.6|14258.7|14258.9|14254.4|251
1590376800000|2020-05-25 03:20:00|14261.6|14258.6|14261.3|14258.3|14263.2|14258.8|14260.7|14256.6|219
1590377100000|2020-05-25 03:25:00|14261.4|14258.4|14262.8|14256.8|14263.6|14259.5|14260.4|14256.5|182
1590377400000|2020-05-25 03:30:00|14262.7|14256.7|14262.9|14256.9|14263.2|14258.8|14260.4|14255.6|185
1590377700000|2020-05-25 03:35:00|14261.5|14258.5|14264.3|14258.3|14265.2|14260.6|14261.2|14256.9|223
1590378000000|2020-05-25 03:40:00|14264.4|14258.4|14264|14258|14264.5|14260.1|14261.8|14257.6|121
1590378300000|2020-05-25 03:45:00|14264.1|14258.1|14261.2|14258.2|14264.1|14259.5|14260.6|14256.6|150
1590378600000|2020-05-25 03:50:00|14261.1|14258.1|14261.2|14258.2|14263|14258.8|14260.8|14256.6|156
1590378900000|2020-05-25 03:55:00|14260.9|14257.9|14261|14258|14262.6|14258.3|14260.2|14255.5|154
1590379200000|2020-05-25 04:00:00|14261.1|14258.1|14261.2|14258.2|14262.6|14258.4|14260.4|14256|152
1590379500000|2020-05-25 04:05:00|14261.1|14258.1|14260.2|14257.2|14262.7|14258.3|14260.1|14256.1|154
1590379800000|2020-05-25 04:10:00|14260.5|14257.5|14262.4|14256.4|14262.7|14258.5|14260.4|14256.2|131
1590380100000|2020-05-25 04:15:00|14262.3|14256.3|14260.8|14257.8|14262.5|14258.5|14260.7|14256.2|127
1590380400000|2020-05-25 04:20:00|14260.9|14257.9|14262.3|14256.3|14262.4|14257.9|14260.7|14256.2|74
1590380700000|2020-05-25 04:25:00|14262.4|14256.4|14260.8|14257.8|14262.4|14258|14260.4|14255.9|156
1590381000000|2020-05-25 04:30:00|14260.7|14257.7|14260.5|14257.5|14262.2|14257.7|14260.1|14255.7|97
1590381300000|2020-05-25 04:35:00|14260.6|14257.6|14260.5|14257.5|14262.1|14257.9|14260.3|14255.8|125
1590381600000|2020-05-25 04:40:00|14261.9|14255.9|14260.6|14257.6|14262.2|14257.9|14260.3|14255.9|143
1590381900000|2020-05-25 04:45:00|14260.7|14257.7|14260.2|14257.2|14262.1|14257.7|14260|14255.7|144
1590382200000|2020-05-25 04:50:00|14260.1|14257.1|14260.2|14257.2|14261.6|14257.4|14259.9|14255.5|99
1590382500000|2020-05-25 04:55:00|14260.1|14257.1|14261.3|14258.3|14262.3|14258.4|14260|14256.2|89
1590382800000|2020-05-25 05:00:00|14261.2|14258.2|14260.6|14257.6|14262.6|14258.3|14259.7|14256.1|156
1590383100000|2020-05-25 05:05:00|14260.7|14257.7|14260.6|14257.6|14262.8|14258.5|14260.5|14256.1|162
1590383400000|2020-05-25 05:10:00|14260.7|14257.7|14262|14259|14264.1|14259.1|14260.4|14255.8|136
1590383700000|2020-05-25 05:15:00|14261.9|14258.9|14262|14259|14264.1|14259.6|14261.7|14257.1|161
1590384000000|2020-05-25 05:20:00|14261.9|14258.9|14261.2|14258.2|14265|14259.3|14261.1|14256.7|104
1590384300000|2020-05-25 05:25:00|14261.1|14258.1|14261.2|14258.2|14262.7|14258.3|14261.1|14256.7|42
1590384600000|2020-05-25 05:30:00|14261.3|14258.3|14262|14259|14264.1|14259.2|14260.9|14256.6|159
1590384900000|2020-05-25 05:35:00|14261.9|14258.9|14263.5|14260.5|14265.2|14260.6|14261.5|14257.1|171
1590385200000|2020-05-25 05:40:00|14263.4|14260.4|14265.2|14262.2|14266.9|14262.5|14263.4|14259.1|175
1590385500000|2020-05-25 05:45:00|14265.1|14262.1|14266.9|14260.9|14267.6|14262.9|14264.9|14260.3|193
1590385800000|2020-05-25 05:50:00|14266.8|14260.8|14267.2|14264.2|14267.8|14264.4|14265.2|14260.8|115
1590386100000|2020-05-25 05:55:00|14267.3|14264.3|14268.5|14262.5|14270|14265.9|14266.5|14262|186
1590386400000|2020-05-25 06:00:00|14266.4|14263.4|14268.8|14265.8|14270.5|14266.2|14264.7|14261|272
1590386700000|2020-05-25 06:05:00|14268.7|14265.7|14267.2|14264.2|14270.6|14266.4|14264.5|14260.9|258
1590387000000|2020-05-25 06:10:00|14267.3|14264.3|14268.9|14262.9|14270.7|14266.6|14265.3|14260.8|357
1590387300000|2020-05-25 06:15:00|14268.7|14262.7|14266.9|14263.9|14268.9|14264.4|14265.1|14260.9|261
1590387600000|2020-05-25 06:20:00|14267.2|14264.2|14266|14263|14269.1|14266|14265.9|14262.6|202
1590387900000|2020-05-25 06:25:00|14265.9|14262.9|14265.9|14262.9|14268.5|14264.8|14265.8|14261.5|128
1590388200000|2020-05-25 06:30:00|14266|14263|14265.4|14262.4|14268.1|14263.8|14264.3|14259.6|234
1590388500000|2020-05-25 06:35:00|14265.5|14262.5|14264.9|14261.9|14267.8|14263.7|14264.3|14260|169
1590388800000|2020-05-25 06:40:00|14265|14262|14268.4|14262.4|14268.4|14264|14264.3|14261.3|113
1590389100000|2020-05-25 06:45:00|14267.6|14264.6|14268.1|14265.1|14270.4|14266.2|14267|14262.6|166
1590389400000|2020-05-25 06:50:00|14268|14265|14267.5|14264.5|14269.2|14266|14266.5|14262.2|287
1590389700000|2020-05-25 06:55:00|14267.4|14264.4|14268.1|14262.1|14269.1|14265.1|14265.8|14261|236
1590390000000|2020-05-25 07:00:00|14268.6|14262.6|14266.6|14263.6|14268.8|14264.3|14265.5|14261.1|290
1590390300000|2020-05-25 07:05:00|14266.5|14263.5|14266.7|14263.7|14268.5|14264|14265.9|14261.2|191
1590390600000|2020-05-25 07:10:00|14266.8|14263.8|14265.9|14262.9|14269.2|14265.2|14265.8|14261.2|262
1590390900000|2020-05-25 07:15:00|14266|14263|14269.9|14266.9|14271|14267.3|14265.9|14261.4|263
1590391200000|2020-05-25 07:20:00|14269.8|14266.8|14269.1|14266.1|14271.5|14267.2|14268.9|14264.5|180
1590391500000|2020-05-25 07:25:00|14269.2|14266.2|14269.9|14266.9|14270.9|14267.1|14268.8|14264.8|141
1590391800000|2020-05-25 07:30:00|14270|14267|14267.9|14264.9|14270.4|14267|14266.3|14261.7|251
1590392100000|2020-05-25 07:35:00|14268|14265|14266.2|14263.2|14269.6|14265.8|14264|14259.8|261
1590392400000|2020-05-25 07:40:00|14266.3|14263.3|14265|14262|14267|14263.3|14263.9|14259.9|215
1590392700000|2020-05-25 07:45:00|14266.4|14260.4|14267.5|14261.5|14267.6|14262.7|14264|14260|176
1590393000000|2020-05-25 07:50:00|14267.3|14261.3|14268.3|14262.3|14268.7|14264|14264.3|14260.1|166
1590393300000|2020-05-25 07:55:00|14268.4|14262.4|14267.4|14261.4|14271.1|14265.1|14265.9|14261.3|179
1590393600000|2020-05-25 08:00:00|14267.5|14261.5|14270.2|14264.2|14270.2|14265.7|14265.7|14261.1|214
1590393900000|2020-05-25 08:05:00|14270.1|14264.1|14265.8|14262.8|14270.6|14266|14265.4|14261.4|223
1590394200000|2020-05-25 08:10:00|14265.9|14262.9|14268|14262|14268.4|14263.4|14265.3|14261.1|286
1590394500000|2020-05-25 08:15:00|14267.9|14261.9|14264.2|14261.2|14268.3|14262.6|14263.3|14259.4|182
1590394800000|2020-05-25 08:20:00|14264.1|14261.1|14266.7|14260.7|14266.9|14262.8|14262.7|14259|235
1590395100000|2020-05-25 08:25:00|14264.9|14261.9|14264.3|14261.3|14268.2|14263.2|14264.2|14259.6|192
1590395400000|2020-05-25 08:30:00|14264.4|14261.4|14263.9|14257.9|14265.6|14261.4|14261.1|14257|248
1590395700000|2020-05-25 08:35:00|14264|14258|14263.8|14257.8|14265.4|14260.7|14262.9|14257.5|254
1590396000000|2020-05-25 08:40:00|14263.7|14257.7|14263.1|14257.1|14265.3|14260.8|14262.2|14256.9|264
1590396300000|2020-05-25 08:45:00|14263|14257|14257.1|14251.1|14263.2|14258.5|14256.2|14250.9|374
1590396600000|2020-05-25 08:50:00|14257|14251|14259.5|14253.5|14260.6|14255.9|14256.9|14250.9|277
1590396900000|2020-05-25 08:55:00|14259.4|14253.4|14258.1|14252.1|14260.3|14255.7|14256.5|14251.5|149
1590397200000|2020-05-25 09:00:00|14257.7|14251.7|14257.5|14251.5|14258|14254|14254.8|14250.2|203
1590397500000|2020-05-25 09:05:00|14257.6|14251.6|14256.8|14250.8|14257.9|14252.6|14255.2|14250.1|199
1590397800000|2020-05-25 09:10:00|14256.9|14250.9|14257.2|14251.2|14258.3|14253.7|14255.2|14250.5|170
1590398100000|2020-05-25 09:15:00|14256.8|14250.8|14256.7|14253.7|14258.3|14253.9|14255.2|14250.7|244
1590398400000|2020-05-25 09:20:00|14256.6|14253.6|14257.6|14251.6|14258.1|14253.7|14254.6|14249.9|158
1590398700000|2020-05-25 09:25:00|14257.5|14251.5|14256.8|14250.8|14257.5|14251.5|14255.9|14249.9|180
1590399000000|2020-05-25 09:30:00|14256.6|14250.6|14257.2|14251.2|14257.3|14251.3|14256|14250|231
1590399300000|2020-05-25 09:35:00|14257.1|14251.1|14255.1|14252.1|14257.1|14252.3|14254.3|14249|175
1590399600000|2020-05-25 09:40:00|14255|14252|14253|14250|14256.7|14253.4|14253|14249|144
1590399900000|2020-05-25 09:45:00|14253.1|14250.1|14253.3|14250.3|14254.9|14250.7|14251.6|14247.8|135
1590400200000|2020-05-25 09:50:00|14253.2|14250.2|14255.2|14252.2|14255.5|14252.3|14253.2|14249.2|185
1590400500000|2020-05-25 09:55:00|14255.3|14252.3|14254|14251|14257.3|14252.8|14253.2|14248.7|208
1590400800000|2020-05-25 10:00:00|14254.1|14251.1|14258.9|14252.9|14260.9|14256.4|14253.6|14249.3|313
1590401100000|2020-05-25 10:05:00|14258.8|14252.8|14260.8|14257.8|14262.4|14257.8|14257.8|14252.8|268
1590401400000|2020-05-25 10:10:00|14260.9|14257.9|14261.3|14258.3|14264.3|14259.9|14260.1|14256.1|233
1590401700000|2020-05-25 10:15:00|14261.4|14258.4|14255.3|14252.3|14262.9|14258.4|14254.8|14250.8|244
1590402000000|2020-05-25 10:20:00|14255.2|14252.2|14254.7|14248.7|14257.6|14252.9|14253.2|14248.6|301
1590402300000|2020-05-25 10:25:00|14254.9|14248.9|14255.7|14249.7|14255.7|14251|14253.1|14248.6|251
1590402600000|2020-05-25 10:30:00|14255.8|14249.8|14253.1|14250.1|14255.8|14250.7|14252.8|14248.5|134
1590402900000|2020-05-25 10:35:00|14253|14250|14252.9|14249.9|14254.5|14250.5|14252.8|14248.5|105
1590403200000|2020-05-25 10:40:00|14253|14250|14252.4|14249.4|14254.6|14250.1|14251.8|14248.6|101
1590403500000|2020-05-25 10:45:00|14252.5|14249.5|14252.1|14249.1|14255.1|14250|14251.9|14247.7|163
1590403800000|2020-05-25 10:50:00|14252|14249|14252.1|14249.1|14254.1|14250.1|14251.7|14248.1|129
1590404100000|2020-05-25 10:55:00|14252|14249|14255.3|14252.3|14257.2|14253.1|14252|14247.7|204
1590404400000|2020-05-25 11:00:00|14255.4|14252.4|14257.9|14251.9|14258.9|14254.3|14255.3|14251.2|147
1590404700000|2020-05-25 11:05:00|14258|14252|14257.9|14254.9|14259.3|14254.9|14255.9|14251.4|134
1590405000000|2020-05-25 11:10:00|14258|14255|14256.4|14250.4|14259.6|14255.9|14255.7|14249.8|179
1590405300000|2020-05-25 11:15:00|14256.3|14250.3|14254|14251|14256.7|14252.1|14253.8|14249.4|174
1590405600000|2020-05-25 11:20:00|14255.5|14249.5|14255.9|14249.9|14256.7|14252|14254|14249.4|225
1590405900000|2020-05-25 11:25:00|14256|14250|14253.9|14250.9|14256.4|14251.5|14253.6|14249.4|112
1590406200000|2020-05-25 11:30:00|14254|14251|14255|14249|14255|14251|14252|14248.1|165
1590406500000|2020-05-25 11:35:00|14255.1|14249.1|14255.6|14252.6|14257.4|14252.8|14254.2|14248.2|176
1590406800000|2020-05-25 11:40:00|14255.7|14252.7|14254.2|14251.2|14256.9|14252.9|14253.8|14249.4|164
1590407100000|2020-05-25 11:45:00|14254.1|14251.1|14254|14251|14256.4|14251.8|14253.9|14249.7|143
1590407400000|2020-05-25 11:50:00|14254.1|14251.1|14254.8|14248.8|14256.2|14251.9|14252.2|14248.2|220
1590407700000|2020-05-25 11:55:00|14254.7|14248.7|14249.2|14246.2|14254.9|14250|14249.2|14244.4|177
1590408000000|2020-05-25 12:00:00|14250.6|14244.6|14249.8|14246.8|14251.4|14247.7|14248.1|14243.6|154
1590408300000|2020-05-25 12:05:00|14249.7|14246.7|14249.2|14246.2|14251.5|14247|14247.8|14243.3|196
1590408600000|2020-05-25 12:10:00|14249.1|14246.1|14248.7|14245.7|14251.3|14247|14248.7|14244.2|216
1590408900000|2020-05-25 12:15:00|14248.9|14245.9|14248.8|14242.8|14249.6|14245.9|14246.7|14241.7|194
1590409200000|2020-05-25 12:20:00|14248.9|14242.9|14249.2|14243.2|14249.6|14244.1|14247|14242.1|235
1590409500000|2020-05-25 12:25:00|14249|14243|14248.9|14242.9|14249.3|14244.6|14245.4|14240.8|314
1590409800000|2020-05-25 12:30:00|14248.8|14242.8|14250.6|14244.6|14251.1|14246.5|14247|14242.4|307
1590410100000|2020-05-25 12:35:00|14250.5|14244.5|14250.3|14244.3|14250.6|14245.9|14248.1|14243.4|183
1590410400000|2020-05-25 12:40:00|14250.2|14244.2|14250.5|14244.5|14250.5|14246|14248.5|14243.9|138
1590410700000|2020-05-25 12:45:00|14250.4|14244.4|14250.8|14244.8|14251.2|14246.1|14248.6|14244|227
1590411000000|2020-05-25 12:50:00|14250.7|14244.7|14250.7|14244.7|14251.1|14246.6|14249|14244.3|184
1590411300000|2020-05-25 12:55:00|14250.8|14244.8|14249.9|14243.9|14251.2|14246.2|14249.1|14243.9|400
1590411600000|2020-05-25 13:00:00|14250.1|14244.1|14250.1|14244.1|14250.3|14245.8|14247.6|14242.6|246
1590411900000|2020-05-25 13:05:00|14250.2|14244.2|14249.8|14246.8|14251.7|14247.3|14249|14244.2|193
1590412200000|2020-05-25 13:10:00|14249.9|14246.9|14250.6|14244.6|14251.5|14246.9|14249|14244.1|266
1590412500000|2020-05-25 13:15:00|14250.5|14244.5|14250.8|14244.8|14251.3|14246.6|14248.9|14244.2|346
1590412800000|2020-05-25 13:20:00|14250.5|14244.5|14251|14245|14251.4|14246.8|14248.4|14244|271
1590413100000|2020-05-25 13:25:00|14251.1|14245.1|14250.8|14244.8|14251.5|14246.8|14248.9|14243.8|242
1590413400000|2020-05-25 13:30:00|14250.9|14244.9|14250.4|14244.4|14251.3|14246.5|14248.2|14243.5|309
1590413700000|2020-05-25 13:35:00|14250.3|14244.3|14250.3|14244.3|14251.4|14246.8|14248.2|14243.7|452
1590414000000|2020-05-25 13:40:00|14250.4|14244.4|14253.8|14247.8|14254.5|14250|14248.8|14244.1|382
1590414300000|2020-05-25 13:45:00|14253.7|14247.7|14251.7|14245.7|14254.2|14249.6|14250.4|14245.1|286
1590414600000|2020-05-25 13:50:00|14251.8|14245.8|14251.3|14245.3|14251.8|14247.3|14248.7|14244|199
1590414900000|2020-05-25 13:55:00|14251.4|14245.4|14249.9|14246.9|14252.5|14247.7|14249.4|14244.9|305
1590415200000|2020-05-25 14:00:00|14250|14247|14252|14246|14252.5|14247.5|14249.9|14245.4|202
1590415500000|2020-05-25 14:05:00|14252.1|14246.1|14251.9|14245.9|14252.5|14247.5|14250.4|14245.6|178
1590415800000|2020-05-25 14:10:00|14252|14246|14249.9|14246.9|14252.4|14247.4|14249.8|14245.5|144
1590416100000|2020-05-25 14:15:00|14250|14247|14249.3|14243.3|14251.7|14247.2|14248|14243.3|202
1590416400000|2020-05-25 14:20:00|14249.2|14243.2|14249.9|14243.9|14250.8|14244.8|14249.2|14243.2|439
1590416700000|2020-05-25 14:25:00|14250|14244|14249.8|14243.8|14250.7|14244.7|14249.5|14243.5|336
1590417000000|2020-05-25 14:30:00|14249.7|14243.7|14247.5|14244.5|14249.9|14244.8|14246.9|14242|189
1590417300000|2020-05-25 14:35:00|14249|14243|14246.1|14240.1|14249|14243.7|14245.3|14239.9|210
1590417600000|2020-05-25 14:40:00|14244.7|14241.7|14245.9|14239.9|14247.2|14242.6|14244.1|14239.6|233
1590417900000|2020-05-25 14:45:00|14245.8|14239.8|14243.8|14240.8|14246.1|14241.7|14243.7|14239.5|193
1590418200000|2020-05-25 14:50:00|14243.9|14240.9|14247.3|14241.3|14247.4|14242.7|14243.7|14239.3|194
1590418500000|2020-05-25 14:55:00|14247.5|14241.5|14248.5|14242.5|14249.2|14244.2|14245|14240.1|331
1590418800000|2020-05-25 15:00:00|14248.7|14242.7|14246.6|14240.6|14248.7|14244.2|14244.7|14240.1|233
1590419100000|2020-05-25 15:05:00|14245|14242|14245|14242|14246.7|14242.1|14244.8|14240.2|134
1590419400000|2020-05-25 15:10:00|14246.5|14240.5|14244.1|14241.1|14246.7|14242|14243.9|14239.5|156
1590419700000|2020-05-25 15:15:00|14244.2|14241.2|14245|14239|14245.5|14241.3|14243.4|14238.2|146
1590420000000|2020-05-25 15:20:00|14245.1|14239.1|14244.9|14238.9|14245.6|14239.6|14244.9|14238.9|75
1590420300000|2020-05-25 15:25:00|14245|14239|14244.9|14238.9|14245.4|14240.8|14243.5|14238.7|79
1590420600000|2020-05-25 15:30:00|14245|14239|14244.7|14238.7|14245|14239|14244.5|14238.5|137
1590420900000|2020-05-25 15:35:00|14244.8|14238.8|14245.7|14239.7|14246.1|14240.1|14244.4|14238.4|238
1590421200000|2020-05-25 15:40:00|14245.6|14239.6|14248.5|14242.5|14248.8|14242.8|14245.6|14239.6|219
1590421500000|2020-05-25 15:45:00|14248.6|14242.6|14248.5|14242.5|14249|14243|14248.2|14242.2|217
1590421800000|2020-05-25 15:50:00|14248.6|14242.6|14248.9|14242.9|14249.5|14243.5|14248.4|14242.4|155
1590422100000|2020-05-25 15:55:00|14248.8|14242.8|14248.6|14242.6|14249|14243|14248.3|14242.3|245
1590422400000|2020-05-25 16:00:00|14248.8|14242.8|14248.4|14242.4|14249.2|14244.6|14247.2|14242.3|114
1590422700000|2020-05-25 16:05:00|14248.3|14242.3|14248.2|14242.2|14248.5|14242.5|14247.1|14241.1|141
1590423000000|2020-05-25 16:10:00|14248.3|14242.3|14247.8|14241.8|14248.8|14242.8|14247.6|14241.6|83
1590423300000|2020-05-25 16:15:00|14247.6|14241.6|14248.1|14242.1|14248.9|14242.9|14247.6|14241.6|85
1590423600000|2020-05-25 16:20:00|14247.8|14241.8|14248.1|14242.1|14248.5|14242.5|14247.8|14241.8|67
1590423900000|2020-05-25 16:25:00|14248.2|14242.2|14246|14240|14248.4|14242.4|14245.7|14239.7|96
1590424200000|2020-05-25 16:30:00|14246.1|14240.1|14246.3|14240.3|14246.6|14240.6|14245.9|14239.9|70
1590424500000|2020-05-25 16:35:00|14246.2|14240.2|14246.3|14240.3|14246.5|14240.5|14245.8|14239.8|103
1590424800000|2020-05-25 16:40:00|14246.2|14240.2|14246|14240|14246.5|14240.5|14245.8|14239.8|91
1590425100000|2020-05-25 16:45:00|14246.2|14240.2|14246.1|14240.1|14246.4|14240.4|14245.9|14239.9|74
1590425400000|2020-05-25 16:50:00|14246.2|14240.2|14246.2|14240.2|14246.5|14240.5|14246|14240|66
1590425700000|2020-05-25 16:55:00|14246.1|14240.1|14247.3|14241.3|14248|14242|14246|14240|110
1590426000000|2020-05-25 17:00:00|14247.2|14241.2|14248.3|14242.3|14248.7|14242.7|14247.2|14241.2|271
1590426300000|2020-05-25 17:05:00|14248.2|14242.2|14248|14242|14248.6|14242.6|14247.7|14241.7|97
1590426600000|2020-05-25 17:10:00|14248.4|14242.4|14248|14242|14249|14243|14247.7|14241.7|74
1590426900000|2020-05-25 17:15:00|14247.9|14241.9|14245.9|14239.9|14248.2|14242.2|14244.6|14238.6|145
1590427200000|2020-05-25 17:20:00|14246.2|14240.2|14245.7|14239.7|14246.3|14240.3|14245.3|14239.3|94
1590427500000|2020-05-25 17:25:00|14245.9|14239.9|14245.2|14239.2|14246|14240|14245|14239|99
1590427800000|2020-05-25 17:30:00|14245.3|14239.3|14245.4|14239.4|14246|14240|14245.2|14239.2|89
1590428100000|2020-05-25 17:35:00|14246.1|14240.1|14245.4|14239.4|14246.2|14240.2|14244|14238|107
1590428400000|2020-05-25 17:40:00|14245.3|14239.3|14244.5|14238.5|14245.8|14239.8|14244.3|14238.3|102
1590428700000|2020-05-25 17:45:00|14244.6|14238.6|14244.8|14238.8|14245.4|14239.4|14241.7|14236.5|135
1590429000000|2020-05-25 17:50:00|14244.6|14238.6|14241.7|14238.7|14245.2|14239.4|14241.6|14236.9|114
1590429300000|2020-05-25 17:55:00|14241.5|14238.5|14243.8|14237.8|14243.9|14239.6|14241.3|14237|93
1590429600000|2020-05-25 18:00:00|14243.2|14237.2|14245.4|14239.4|14245.6|14240.9|14241.8|14237|86
1590429900000|2020-05-25 18:05:00|14245.5|14239.5|14245.9|14239.9|14246.2|14241|14243.7|14239.2|122
1590430200000|2020-05-25 18:10:00|14245.8|14239.8|14243.4|14237.4|14245.9|14239.9|14241.8|14237.4|86
1590430500000|2020-05-25 18:15:00|14243.7|14237.7|14242.3|14239.3|14244.1|14239.6|14241.9|14237.4|83
1590430800000|2020-05-25 18:20:00|14242.4|14239.4|14243.8|14237.8|14244.2|14239.8|14242.1|14237.6|73
1590431100000|2020-05-25 18:25:00|14243.7|14237.7|14243.6|14237.6|14244.2|14239.7|14242.1|14237.6|95
1590431400000|2020-05-25 18:30:00|14243.9|14237.9|14246.2|14240.2|14246.4|14240.4|14242.1|14237.7|87
1590431700000|2020-05-25 18:35:00|14246.1|14240.1|14247|14241|14247.6|14241.8|14244.6|14239.7|112
1590432000000|2020-05-25 18:40:00|14246.8|14240.8|14247.3|14241.3|14247.6|14241.6|14246.5|14240.5|110
1590432300000|2020-05-25 18:45:00|14247.2|14241.2|14247.2|14241.2|14247.6|14241.6|14246.3|14240.3|109
1590432600000|2020-05-25 18:50:00|14247.1|14241.1|14249.7|14241.2|14251.5|14241.4|14246.5|14237.7|228
1590432900000|2020-05-25 18:55:00|14250.6|14239|14246.9|14240.4|14252.6|14242.9|14246|14237.2|268
1590433200000|2020-05-25 19:00:00|14247.6|14240.5|14246.8|14240.4|14251.2|14241.4|14245.9|14237.4|182
1590433500000|2020-05-25 19:05:00|14246.7|14240.5|14246.4|14240.4|14250.8|14241.1|14245.8|14238.5|132
1590433800000|2020-05-25 19:10:00|14246.1|14240.1|14246.7|14240.5|14252.1|14240.9|14245.7|14239.3|137
1590434100000|2020-05-25 19:15:00|14246.9|14240.9|14246.4|14236.3|14249.8|14241.5|14243.4|14235.1|154
1590434400000|2020-05-25 19:20:00|14246.7|14236.2|14246|14237.7|14250.5|14239.2|14243.9|14234.7|238
1590434700000|2020-05-25 19:25:00|14245.8|14238|14248.6|14237.6|14250.3|14238.9|14241.2|14232.1|262
1590435000000|2020-05-25 19:30:00|14248.4|14237.5|14247.3|14236.5|14251.8|14239.1|14244.9|14235|185
1590435300000|2020-05-25 19:35:00|14246|14237.8|14247.1|14236.3|14250.4|14239.2|14245|14235.2|137
1590435600000|2020-05-25 19:40:00|14247|14236.1|14248|14239.4|14249.7|14239.5|14245.2|14235.3|166
1590435900000|2020-05-25 19:45:00|14247.9|14239|14247.4|14236|14250|14240.8|14246.7|14234.7|308
1590436200000|2020-05-25 19:50:00|14247.3|14236.2|14247.6|14235.3|14252.5|14243.3|14246.2|14234|184
1590436500000|2020-05-25 19:55:00|14247.9|14235.5|14249.3|14243.3|14252.3|14243.3|14245.7|14233.7|147
1590436800000|2020-05-25 20:00:00|14248.3|14242.3|14248.7|14242.7|14252.8|14243.3|14245.5|14233.9|124
1590437100000|2020-05-25 20:05:00|14248.5|14242.5|14247.7|14235.2|14251.5|14243.3|14246.1|14233.8|131
1590437400000|2020-05-25 20:10:00|14248.2|14235.4|14247.9|14234.9|14249.9|14240.5|14245.4|14233.1|101
1590437700000|2020-05-25 20:15:00|14246.8|14235.2|14248.6|14235.8|14251.7|14240.5|14244.9|14233.9|173
1590438000000|2020-05-25 20:20:00|14248.2|14235.7|14247.2|14236.7|14251.9|14240.5|14244|14234|144
1590438300000|2020-05-25 20:25:00|14245.2|14235.1|14246.1|14240.1|14251.4|14240.5|14245|14233.9|204
1590438600000|2020-05-25 20:30:00|14245.7|14237|14247.3|14236.5|14249.2|14240.4|14244.5|14235.3|282
1590438900000|2020-05-25 20:35:00|14245.9|14236.8|14247.8|14239.7|14249.9|14240.4|14245.9|14234.9|235
1590439200000|2020-05-25 20:40:00|14248.4|14239.2|14247.1|14239.4|14251.5|14241.5|14246.8|14236.6|261
1590439500000|2020-05-25 20:45:00|14247.8|14237.5|14255|14239.6|14257|14243.9|14246.6|14235.4|205
1590439800000|2020-05-25 20:50:00|14254.2|14241.3|14256.3|14241.9|14257.5|14245.2|14252.3|14239.2|125
1590440100000|2020-05-25 20:55:00|14255.7|14241.2|14255.5|14240.9|14257.7|14241.7|14252.7|14236.7|193
1590440400000|2020-05-25 21:00:00|14255.3|14239.3|14250.2|14234.2|14255.4|14239.4|14250.2|14234.2|27
1590440700000|2020-05-25 21:05:00|14251.6|14235.6|14245.3|14229.3|14254.8|14238.8|14243.4|14227.4|124
1590441000000|2020-05-25 21:10:00|14246.3|14230.3|14244.7|14228.7|14257|14241|14244.4|14228.4|149
1590441300000|2020-05-25 21:15:00|14246.3|14230.3|14247.2|14231.2|14249.6|14233.6|14243.5|14227.5|126
1590441600000|2020-05-25 21:20:00|14247.6|14231.6|14247.6|14231.6|14249.6|14233.6|14243.5|14227.5|156
1590441900000|2020-05-25 21:25:00|14247.7|14231.7|14248.6|14232.6|14249.6|14233.6|14243.5|14227.5|123
1590442200000|2020-05-25 21:30:00|14248.3|14232.3|14245.8|14229.8|14249.4|14233.4|14245|14229|175
1590442500000|2020-05-25 21:35:00|14246.3|14230.3|14247.2|14231.2|14249.6|14233.6|14243.3|14227.3|169
1590442800000|2020-05-25 21:40:00|14247.1|14231.1|14246.7|14230.7|14249.4|14233.4|14244.5|14228.5|207
1590443100000|2020-05-25 21:45:00|14246.9|14230.9|14246.8|14230.8|14248.7|14232.7|14245.6|14229.6|275
1590443400000|2020-05-25 21:50:00|14246.6|14230.6|14247.5|14231.5|14248.6|14232.6|14245.1|14229.1|240
1590443700000|2020-05-25 21:55:00|14247|14231|14247.5|14231.5|14249.6|14233.6|14246.5|14230.5|254
1590444000000|2020-05-25 22:00:00|14250.9|14234.9|14255|14239|14256.3|14240.3|14250.9|14234.9|142
1590444300000|2020-05-25 22:05:00|14255.4|14239.4|14254.4|14238.4|14255.5|14239.5|14252.9|14237.1|149
1590444600000|2020-05-25 22:10:00|14254.3|14238.3|14251|14235|14255|14239|14250.6|14234.6|177
1590444900000|2020-05-25 22:15:00|14250.8|14234.8|14249|14233|14251.8|14235.8|14247.6|14231.6|132
1590445200000|2020-05-25 22:20:00|14248.6|14232.6|14251.2|14235.2|14251.5|14235.5|14247.8|14231.8|88
1590445500000|2020-05-25 22:25:00|14250.6|14234.6|14251.3|14235.3|14251.7|14235.7|14247.6|14231.6|93
1590445800000|2020-05-25 22:30:00|14250.6|14234.6|14255.7|14239.7|14257.1|14241.1|14247.5|14231.5|124
1590446100000|2020-05-25 22:35:00|14255.3|14239.3|14256.9|14240.9|14259|14243|14254.8|14238.8|135
1590446400000|2020-05-25 22:40:00|14256.8|14240.8|14258|14242|14260.5|14244.5|14255.9|14239.9|150
1590446700000|2020-05-25 22:45:00|14256.6|14240.6|14253.5|14241.9|14259|14243.4|14250|14235.6|194
1590447000000|2020-05-25 22:50:00|14253.2|14242.3|14252.5|14244.7|14253.3|14246.2|14250.3|14241.7|166
1590447300000|2020-05-25 22:55:00|14252.3|14245.9|14252|14246|14252.9|14246.4|14251|14243.7|159
1590447600000|2020-05-25 23:00:00|14253|14245.4|14251.4|14245.4|14253|14246.5|14250.3|14244.3|182
1590447900000|2020-05-25 23:05:00|14251.6|14245.6|14252.9|14246.9|14253|14247|14251.2|14245.2|215
1590448200000|2020-05-25 23:10:00|14252.8|14246.8|14252.2|14246.2|14253.5|14247.5|14251.5|14245.5|279
1590448500000|2020-05-25 23:15:00|14252.1|14246.1|14252.4|14246.4|14253.1|14247.1|14250.8|14244.8|230
1590448800000|2020-05-25 23:20:00|14252.5|14246.5|14255.2|14249.2|14255.2|14249.2|14251.4|14245.4|230
1590449100000|2020-05-25 23:25:00|14255.4|14249.4|14252.1|14246.1|14255.5|14249.5|14251.4|14245.4|275
1590449400000|2020-05-25 23:30:00|14252.2|14246.2|14251.9|14245.9|14252.3|14246.3|14251.7|14245.7|74
1590449700000|2020-05-25 23:35:00|14251.8|14245.8|14251.6|14245.6|14252.2|14246.2|14250.3|14244.3|119
1590450000000|2020-05-25 23:40:00|14251.7|14245.7|14250.3|14244.3|14252.1|14246.1|14250.3|14244.3|143
1590450300000|2020-05-25 23:45:00|14250.4|14244.4|14246.9|14240.9|14250.4|14244.4|14245.4|14239.4|234
1590450600000|2020-05-25 23:50:00|14247|14241|14242.2|14236.2|14247.5|14241.5|14241.9|14235.9|231
1590450900000|2020-05-25 23:55:00|14240.5|14237.5|14244.7|14236.3|14245.1|14238.6|14240.4|14234.2|157
1590451200000|2020-05-26 00:00:00|14242.7|14236.4|14239.8|14233.8|14244.6|14236.8|14237.9|14231.9|300
1590451500000|2020-05-26 00:05:00|14239.9|14233.9|14245.5|14239.5|14246.1|14240.1|14238.3|14233.9|304
1590451800000|2020-05-26 00:10:00|14245.3|14239.3|14247.1|14241.1|14249|14243.2|14243.6|14239|362
1590452100000|2020-05-26 00:15:00|14246.9|14240.9|14246.2|14240.2|14247.3|14242.5|14244.1|14239.2|343
1590452400000|2020-05-26 00:20:00|14246.3|14240.3|14247.3|14241.3|14248.6|14242.6|14246.2|14240.2|338
1590452700000|2020-05-26 00:25:00|14247.4|14241.4|14248.1|14242.1|14248.5|14242.5|14247.3|14241.3|208
1590453000000|2020-05-26 00:30:00|14248|14242|14246.4|14240.4|14248.1|14242.1|14244.4|14240|223
1590453300000|2020-05-26 00:35:00|14246.5|14240.5|14237.7|14231.7|14248|14243|14234.2|14228.8|305
1590453600000|2020-05-26 00:40:00|14237.8|14231.8|14227.6|14224.6|14238.3|14232.8|14227.4|14223|319
1590453900000|2020-05-26 00:45:00|14227.5|14224.5|14226|14223|14230.5|14225.6|14225.8|14221.6|261
1590454200000|2020-05-26 00:50:00|14225.8|14222.8|14226.6|14223.6|14228.3|14224.2|14222|14217.7|270
1590454500000|2020-05-26 00:55:00|14226.7|14223.7|14227.4|14221.4|14231.2|14225.2|14226.6|14221.4|232
1590454800000|2020-05-26 01:00:00|14227.6|14221.6|14230.2|14224.2|14231.8|14225.8|14224.4|14220.3|284
1590455100000|2020-05-26 01:05:00|14230.3|14224.3|14221.6|14215.6|14230.3|14224.3|14219.6|14214.9|445
1590455400000|2020-05-26 01:10:00|14221.5|14215.5|14221.4|14215.4|14222.8|14218.3|14219.3|14215.1|265
1590455700000|2020-05-26 01:15:00|14221.2|14215.2|14222.6|14216.6|14224.6|14218.6|14218.3|14212.3|334
1590456000000|2020-05-26 01:20:00|14222.7|14216.7|14226.9|14220.9|14227.3|14221.3|14221.1|14216.6|322
1590456300000|2020-05-26 01:25:00|14226.8|14220.8|14222.8|14216.8|14227|14222.1|14221.5|14216.5|274
1590456600000|2020-05-26 01:30:00|14222.7|14216.7|14223.2|14220.2|14223.7|14220.3|14218.1|14213.8|271
1590456900000|2020-05-26 01:35:00|14223|14220|14227.5|14221.5|14229.1|14223.1|14222.8|14218.4|325
1590457200000|2020-05-26 01:40:00|14227.6|14221.6|14225.6|14222.6|14227.7|14223|14225.3|14220.7|173
1590457500000|2020-05-26 01:45:00|14225.7|14222.7|14225.7|14222.7|14227.1|14223.2|14225.2|14220.8|256
1590457800000|2020-05-26 01:50:00|14225.8|14222.8|14223.4|14217.4|14225.8|14222.8|14221.5|14216.6|298
1590458100000|2020-05-26 01:55:00|14223.5|14217.5|14221.2|14215.2|14223.8|14219.4|14217.7|14212.8|347
1590458400000|2020-05-26 02:00:00|14221.1|14215.1|14218.3|14212.3|14221.1|14216|14216.4|14211.5|318
1590458700000|2020-05-26 02:05:00|14218.4|14212.4|14219.4|14216.4|14221.7|14216.8|14217.9|14212.4|289
1590459000000|2020-05-26 02:10:00|14219.3|14216.3|14222.2|14219.2|14223.4|14219.3|14218.8|14214.5|156
1590459300000|2020-05-26 02:15:00|14222.3|14219.3|14225|14222|14226.1|14222|14220.7|14216.2|249
1590459600000|2020-05-26 02:20:00|14224.9|14221.9|14229.6|14223.6|14229.8|14224.5|14223.7|14220.7|186
1590459900000|2020-05-26 02:25:00|14229.5|14223.5|14227.8|14221.8|14229.7|14225.2|14225.6|14221.2|182
1590460200000|2020-05-26 02:30:00|14227.9|14221.9|14227.9|14224.9|14229.5|14225.3|14226.1|14221.7|187
1590460500000|2020-05-26 02:35:00|14227.7|14224.7|14227.8|14224.8|14232.1|14228.1|14227.7|14224.7|173
1590460800000|2020-05-26 02:40:00|14227.9|14224.9|14230.6|14224.6|14230.7|14225.8|14227.3|14223|219
1590461100000|2020-05-26 02:45:00|14230.7|14224.7|14233.1|14227.1|14233.3|14228.8|14230.1|14224.1|187
1590461400000|2020-05-26 02:50:00|14233|14227|14229.6|14223.6|14234.2|14229.2|14227.6|14223.6|201
1590461700000|2020-05-26 02:55:00|14227.9|14224.9|14229.1|14226.1|14229.6|14226.6|14227.7|14223.4|143
1590462000000|2020-05-26 03:00:00|14229|14226|14229|14226|14233|14228.5|14228.8|14225.3|209
1590462300000|2020-05-26 03:05:00|14229.1|14226.1|14227.2|14224.2|14229.2|14226.2|14227|14224|121
1590462600000|2020-05-26 03:10:00|14227.3|14224.3|14230.9|14227.9|14232.6|14228.2|14227|14223.7|147
1590462900000|2020-05-26 03:15:00|14231|14228|14234|14228|14234|14229.2|14230.8|14226.5|169
1590463200000|2020-05-26 03:20:00|14233.9|14227.9|14231.8|14228.8|14235.6|14230.8|14231.8|14227.3|149
1590463500000|2020-05-26 03:25:00|14231.9|14228.9|14231.7|14225.7|14234.6|14230.5|14230.5|14225.1|207
1590463800000|2020-05-26 03:30:00|14231.5|14225.5|14227.9|14224.9|14231.8|14227.1|14227.6|14223.1|215
1590464100000|2020-05-26 03:35:00|14227.8|14224.8|14224.9|14221.9|14229.4|14225.1|14224.7|14221.7|193
1590464400000|2020-05-26 03:40:00|14224.8|14221.8|14222.4|14219.4|14226.5|14222|14222|14217.1|218
1590464700000|2020-05-26 03:45:00|14222.5|14219.5|14223.3|14217.3|14224.4|14219.8|14220.8|14216.1|230
1590465000000|2020-05-26 03:50:00|14223.4|14217.4|14220.2|14217.2|14223.8|14219.2|14220.1|14215.5|202
1590465300000|2020-05-26 03:55:00|14220.1|14217.1|14219|14216|14221.3|14217.3|14218.5|14214.1|132
1590465600000|2020-05-26 04:00:00|14218.9|14215.9|14218.9|14215.9|14220|14216.2|14216.6|14212.1|229
1590465900000|2020-05-26 04:05:00|14219|14216|14219.7|14213.7|14221.2|14216.9|14217.5|14212.8|128
1590466200000|2020-05-26 04:10:00|14219.8|14213.8|14220.7|14217.7|14221|14217.7|14218.8|14213.4|131
1590466500000|2020-05-26 04:15:00|14220.6|14217.6|14222.6|14219.6|14225|14220.4|14220.2|14217|170
1590466800000|2020-05-26 04:20:00|14222.5|14219.5|14218.9|14215.9|14225.1|14220.7|14218.7|14214.3|172
1590467100000|2020-05-26 04:25:00|14219.1|14216.1|14218.4|14212.4|14221.4|14217|14216.4|14211|213
1590467400000|2020-05-26 04:30:00|14216.7|14213.7|14215.3|14212.3|14218.4|14213.7|14213.8|14208.8|196
1590467700000|2020-05-26 04:35:00|14215.4|14212.4|14215.3|14209.3|14217.3|14212.8|14213.6|14209|218
1590468000000|2020-05-26 04:40:00|14215.2|14209.2|14216.6|14210.6|14217.6|14213|14212.4|14207.3|167
1590468300000|2020-05-26 04:45:00|14216.5|14210.5|14216.8|14210.8|14217.8|14213.3|14214.8|14210.5|179
1590468600000|2020-05-26 04:50:00|14216.9|14210.9|14219.1|14213.1|14219.1|14214.4|14215|14210.5|165
1590468900000|2020-05-26 04:55:00|14219|14213|14218.2|14212.2|14219|14214.6|14216|14211.4|129
1590469200000|2020-05-26 05:00:00|14218.1|14212.1|14218.3|14215.3|14218.8|14215.3|14216.4|14210.6|186
1590469500000|2020-05-26 05:05:00|14218.2|14215.2|14215.6|14212.6|14218.2|14215.2|14215.4|14211.5|143
1590469800000|2020-05-26 05:10:00|14215.8|14212.8|14217.5|14211.5|14218.4|14214.8|14215.3|14211.2|135
1590470100000|2020-05-26 05:15:00|14217.6|14211.6|14215.8|14212.8|14218|14213.7|14215.5|14210.9|172
1590470400000|2020-05-26 05:20:00|14215.6|14212.6|14216|14210|14219|14214.5|14215.2|14209.7|192
1590470700000|2020-05-26 05:25:00|14216.2|14210.2|14214.9|14211.9|14217.3|14213.5|14214.2|14210|198
1590471000000|2020-05-26 05:30:00|14215|14212|14216.5|14210.5|14217.2|14213|14213.8|14209.5|192
1590471300000|2020-05-26 05:35:00|14216.4|14210.4|14212|14209|14216.5|14212.2|14210.3|14206|276
1590471600000|2020-05-26 05:40:00|14212.1|14209.1|14213.9|14210.9|14214.5|14211|14210.8|14206.3|288
1590471900000|2020-05-26 05:45:00|14213.8|14210.8|14215.1|14209.1|14217.4|14212.9|14213.5|14209.1|214
1590472200000|2020-05-26 05:50:00|14215.2|14209.2|14213|14210|14215.4|14210.2|14212.3|14208.2|186
1590472500000|2020-05-26 05:55:00|14214.4|14208.4|14213.5|14207.5|14214.5|14209.3|14210|14205.4|243
1590472800000|2020-05-26 06:00:00|14213.3|14207.3|14208.6|14205.6|14216.2|14211.4|14206.9|14203.2|302
1590473100000|2020-05-26 06:05:00|14208.7|14205.7|14209.6|14206.6|14212.3|14207.9|14205.5|14201.2|347
1590473400000|2020-05-26 06:10:00|14209.5|14206.5|14207.7|14204.7|14212.1|14207.7|14206.9|14202.4|314
1590473700000|2020-05-26 06:15:00|14207.9|14204.9|14208.1|14205.1|14211.4|14207|14207.6|14203.8|305
1590474000000|2020-05-26 06:20:00|14208|14205|14209.6|14206.6|14212.6|14209.6|14208|14205|295
1590474300000|2020-05-26 06:25:00|14209.5|14206.5|14209.9|14206.9|14212.2|14208.2|14208.2|14204.4|324
1590474600000|2020-05-26 06:30:00|14209.8|14206.8|14212.2|14209.2|14212.7|14209.7|14208.1|14205.1|265
1590474900000|2020-05-26 06:35:00|14212.3|14209.3|14217.7|14214.7|14218.2|14215.2|14212|14209|226
1590475200000|2020-05-26 06:40:00|14217.8|14214.8|14216.8|14213.8|14219.6|14215.6|14215|14210.7|264
1590475500000|2020-05-26 06:45:00|14216.7|14213.7|14217.9|14214.9|14219.2|14215.1|14216.5|14212.1|169
1590475800000|2020-05-26 06:50:00|14218|14215|14218.9|14212.9|14219|14215.1|14213.5|14210.5|238
1590476100000|2020-05-26 06:55:00|14219|14213|14217.8|14214.8|14219.8|14216|14215.7|14212|300
1590476400000|2020-05-26 07:00:00|14217.9|14214.9|14221.2|14218.2|14223.2|14219.4|14217.9|14213.7|406
1590476700000|2020-05-26 07:05:00|14221.1|14218.1|14215.8|14212.8|14222.2|14219.2|14215.7|14212.6|248
1590477000000|2020-05-26 07:10:00|14215.2|14212.2|14210.9|14204.9|14217.3|14213.3|14208.7|14204|381
1590477300000|2020-05-26 07:15:00|14210.8|14204.8|14212.8|14209.8|14215.6|14211.3|14210.5|14204.8|298
1590477600000|2020-05-26 07:20:00|14212.6|14209.6|14213.4|14210.4|14213.9|14210.9|14212.5|14209.5|192
1590477900000|2020-05-26 07:25:00|14213.5|14210.5|14215|14212|14216.3|14212.1|14213.1|14210.1|156
1590478200000|2020-05-26 07:30:00|14214.9|14211.9|14211|14208|14214.9|14211.9|14211|14208|170
1590478500000|2020-05-26 07:35:00|14210.8|14207.8|14208.2|14205.2|14212.6|14208.2|14208|14205|222
1590478800000|2020-05-26 07:40:00|14208.1|14205.1|14211.9|14208.9|14213.4|14208.9|14208.1|14205.1|215
1590479100000|2020-05-26 07:45:00|14211.8|14208.8|14211.5|14208.5|14218|14213.5|14211.5|14208.5|271
1590479400000|2020-05-26 07:50:00|14211.6|14208.6|14213.9|14210.9|14215.7|14212.7|14208.9|14205.9|288
1590479700000|2020-05-26 07:55:00|14214|14211|14213.4|14210.4|14216.7|14213|14212.6|14209.6|207
1590480000000|2020-05-26 08:00:00|14213.8|14210.8|14214.1|14211.1|14216.7|14212.2|14213.8|14209.6|227
1590480300000|2020-05-26 08:05:00|14214|14211|14211.5|14208.5|14215.6|14211.6|14211|14208|218
1590480600000|2020-05-26 08:10:00|14211.6|14208.6|14214|14211|14217.5|14214.1|14211.6|14208.6|296
1590480900000|2020-05-26 08:15:00|14213.9|14210.9|14210.8|14207.8|14215.6|14211.1|14208.7|14205.4|311
1590481200000|2020-05-26 08:20:00|14210.7|14207.7|14211.3|14208.3|14211.8|14208.6|14206.7|14203.7|298
1590481500000|2020-05-26 08:25:00|14211.4|14208.4|14208.4|14205.4|14214.3|14210.3|14208|14203.5|279
1590481800000|2020-05-26 08:30:00|14208.3|14205.3|14204.4|14201.4|14210.6|14206.2|14203.6|14200.6|262
1590482100000|2020-05-26 08:35:00|14204.5|14201.5|14199.7|14196.7|14206.7|14202.1|14198.4|14193.9|301
1590482400000|2020-05-26 08:40:00|14199.6|14196.6|14194.1|14191.1|14199.9|14196.9|14194|14190|285
1590482700000|2020-05-26 08:45:00|14194|14191|14193.5|14190.5|14195.4|14191.5|14191.1|14186.4|410
1590483000000|2020-05-26 08:50:00|14193.6|14190.6|14193.7|14187.7|14193.9|14190.9|14187.7|14181.7|412
1590483300000|2020-05-26 08:55:00|14192.8|14186.8|14188.7|14185.7|14195.1|14190.3|14188.6|14184.1|426
1590483600000|2020-05-26 09:00:00|14189|14186|14190.1|14187.1|14192.4|14188.1|14188.5|14184.2|252
1590483900000|2020-05-26 09:05:00|14190|14187|14188.2|14182.2|14190.6|14187.3|14185.8|14180.9|212
1590484200000|2020-05-26 09:10:00|14188.3|14182.3|14192.1|14186.1|14193.2|14187.6|14184.2|14179.6|348
1590484500000|2020-05-26 09:15:00|14192.2|14186.2|14191.4|14185.4|14192.3|14187.2|14190|14185.1|221
1590484800000|2020-05-26 09:20:00|14191.5|14185.5|14196.4|14190.4|14196.6|14191.4|14189.9|14183.9|234
1590485100000|2020-05-26 09:25:00|14194.8|14191.8|14193.3|14190.3|14198.1|14193.4|14193.1|14190|257
1590485400000|2020-05-26 09:30:00|14193.2|14190.2|14196.4|14190.4|14197.6|14193.1|14192.3|14189.2|261
1590485700000|2020-05-26 09:35:00|14195|14192|14199.2|14193.2|14200.8|14196.2|14194.8|14190.1|297
1590486000000|2020-05-26 09:40:00|14199.5|14193.5|14195.4|14192.4|14199.8|14195.1|14195.2|14190.3|241
1590486300000|2020-05-26 09:45:00|14195.3|14192.3|14192.4|14189.4|14196.6|14192.5|14190.5|14186.1|227
1590486600000|2020-05-26 09:50:00|14192.6|14189.6|14190.8|14187.8|14194.9|14190.1|14190.8|14186.4|196
1590486900000|2020-05-26 09:55:00|14190.9|14187.9|14190.5|14184.5|14193.2|14188.9|14190|14184|189
1590487200000|2020-05-26 10:00:00|14190.4|14184.4|14190.2|14184.2|14191.3|14186.1|14188|14183.5|197
1590487500000|2020-05-26 10:05:00|14190.1|14184.1|14192.7|14189.7|14194.5|14190.1|14187.6|14182.5|260
1590487800000|2020-05-26 10:10:00|14192.8|14189.8|14191.7|14188.7|14194.5|14190.1|14191.4|14187|213
1590488100000|2020-05-26 10:15:00|14191.8|14188.8|14189.9|14186.9|14193|14188.8|14188.8|14184.7|214
1590488400000|2020-05-26 10:20:00|14191.4|14185.4|14193.8|14190.8|14195|14190.8|14189.8|14185.4|178
1590488700000|2020-05-26 10:25:00|14193.7|14190.7|14195|14189|14195.6|14191.5|14191.8|14187.7|246
1590489000000|2020-05-26 10:30:00|14194.9|14188.9|14194.3|14191.3|14196.4|14192.3|14193.1|14188.6|224
1590489300000|2020-05-26 10:35:00|14194|14191|14197.9|14194.9|14203.4|14198.6|14194|14191|386
1590489600000|2020-05-26 10:40:00|14198|14195|14196.6|14193.6|14199.1|14196.1|14196.2|14191.6|219
1590489900000|2020-05-26 10:45:00|14196.5|14193.5|14192.3|14189.3|14198.2|14193.5|14192.2|14187.8|242
1590490200000|2020-05-26 10:50:00|14192.2|14189.2|14195.1|14192.1|14196.9|14192.4|14190.7|14186.6|171
1590490500000|2020-05-26 10:55:00|14195.2|14192.2|14193.7|14187.7|14196|14193|14191.6|14187.2|275
1590490800000|2020-05-26 11:00:00|14193.4|14187.4|14191.1|14188.1|14194.6|14190.1|14190.2|14185.8|292
1590491100000|2020-05-26 11:05:00|14191|14188|14192.6|14189.6|14194.7|14190.2|14191|14187.2|235
1590491400000|2020-05-26 11:10:00|14192.7|14189.7|14194.9|14188.9|14194.9|14189.7|14189.7|14185.2|280
1590491700000|2020-05-26 11:15:00|14195|14189|14191.6|14188.6|14195.9|14191.5|14191.2|14187|214
1590492000000|2020-05-26 11:20:00|14191.5|14188.5|14194.7|14188.7|14196|14191.5|14189.8|14185.5|193
1590492300000|2020-05-26 11:25:00|14193.2|14190.2|14192.2|14189.2|14194.8|14190.5|14191.5|14187.3|208
1590492600000|2020-05-26 11:30:00|14192.3|14189.3|14192|14189|14195|14190.9|14191.4|14188.1|168
1590492900000|2020-05-26 11:35:00|14191.7|14188.7|14190.8|14184.8|14193.2|14188.9|14189.3|14184.7|223
1590493200000|2020-05-26 11:40:00|14189.3|14186.3|14190.3|14184.3|14191.3|14186.8|14188.3|14183.8|278
1590493500000|2020-05-26 11:45:00|14190.4|14184.4|14185.7|14182.7|14191.5|14187|14185.6|14181.1|304
1590493800000|2020-05-26 11:50:00|14185.9|14182.9|14180|14174|14186.1|14183.1|14177.6|14172.9|302
1590494100000|2020-05-26 11:55:00|14179.9|14173.9|14179.6|14173.6|14181.5|14176.9|14176.6|14172.1|324
1590494400000|2020-05-26 12:00:00|14179.7|14173.7|14182|14176|14184.1|14179.8|14177.1|14172.6|449
1590494700000|2020-05-26 12:05:00|14181.9|14175.9|14182.7|14179.7|14184.2|14180|14180.6|14175.9|436
1590495000000|2020-05-26 12:10:00|14182.8|14179.8|14180.1|14174.1|14183.6|14179.9|14178.4|14173.9|391
1590495300000|2020-05-26 12:15:00|14180.2|14174.2|14184.3|14178.3|14185|14179.8|14178|14173.5|360
1590495600000|2020-05-26 12:20:00|14184.4|14178.4|14180.4|14177.4|14184.7|14179.2|14179.9|14176.4|282
1590495900000|2020-05-26 12:25:00|14180.5|14177.5|14181.2|14178.2|14182.6|14178.6|14180.3|14176.1|218
1590496200000|2020-05-26 12:30:00|14181.3|14178.3|14186.6|14180.6|14188.1|14182.8|14181.2|14177|283
1590496500000|2020-05-26 12:35:00|14186.7|14180.7|14179.9|14176.9|14187|14182.2|14179.9|14175.3|496
1590496800000|2020-05-26 12:40:00|14180|14177|14180.3|14174.3|14181.4|14177|14176.9|14172.3|402
1590497100000|2020-05-26 12:45:00|14180.4|14174.4|14179.2|14173.2|14180.4|14176|14176.7|14170.7|434
1590497400000|2020-05-26 12:50:00|14179.3|14173.3|14172.5|14166.5|14179.3|14174.6|14171.4|14166.2|425
1590497700000|2020-05-26 12:55:00|14172.3|14166.3|14171.6|14165.6|14172.5|14167.6|14169|14164.6|232
1590498000000|2020-05-26 13:00:00|14171.5|14165.5|14169|14166|14172|14166.9|14165.8|14161.5|318
1590498300000|2020-05-26 13:05:00|14168.9|14165.9|14167|14164|14170.1|14165.9|14167|14162.7|324
1590498600000|2020-05-26 13:10:00|14167.1|14164.1|14169.4|14166.4|14169.4|14166.4|14166.1|14162|294
1590498900000|2020-05-26 13:15:00|14169.3|14166.3|14171.4|14168.4|14175.5|14170.8|14169.2|14166.2|442
1590499200000|2020-05-26 13:20:00|14171.5|14168.5|14171|14168|14174|14169.7|14170.8|14165.9|363
1590499500000|2020-05-26 13:25:00|14170.8|14167.8|14170.3|14167.3|14172.8|14168.3|14169.3|14164.9|410
1590499800000|2020-05-26 13:30:00|14170.2|14167.2|14172.6|14166.6|14174.1|14169.2|14169.5|14165|516
1590500100000|2020-05-26 13:35:00|14172.5|14166.5|14173.3|14167.3|14173.4|14168.9|14170|14165.3|293
1590500400000|2020-05-26 13:40:00|14173.2|14167.2|14168.5|14165.5|14173.4|14168.5|14168.3|14163.8|304
1590500700000|2020-05-26 13:45:00|14168.4|14165.4|14169.1|14166.1|14171.3|14166.7|14166|14161.7|500
1590501000000|2020-05-26 13:50:00|14169.2|14166.2|14170.7|14164.7|14172.9|14167.3|14167.9|14163.3|405
1590501300000|2020-05-26 13:55:00|14170.8|14164.8|14169.1|14163.1|14171|14166.3|14168.9|14163|242
1590501600000|2020-05-26 14:00:00|14169.2|14163.2|14169.4|14163.4|14170.5|14165.2|14167.6|14161.9|302
1590501900000|2020-05-26 14:05:00|14169.5|14163.5|14171.4|14165.4|14171.5|14167.1|14166.3|14161.5|418
1590502200000|2020-05-26 14:10:00|14171.3|14165.3|14170.1|14167.1|14172.7|14168.1|14168.7|14164|527
1590502500000|2020-05-26 14:15:00|14170.2|14167.2|14171.7|14165.7|14172.4|14167.5|14168.8|14164.4|548
1590502800000|2020-05-26 14:20:00|14170.2|14167.2|14172.4|14166.4|14172.5|14168.1|14167.1|14162.4|416
1590503100000|2020-05-26 14:25:00|14172.3|14166.3|14169.6|14163.6|14172.4|14167.8|14167.5|14163|264
1590503400000|2020-05-26 14:30:00|14169.3|14163.3|14166.9|14160.9|14170.1|14164.6|14166.8|14160.9|378
1590503700000|2020-05-26 14:35:00|14167.1|14161.1|14167.9|14161.9|14168.5|14162.5|14164.7|14159.5|418
1590504000000|2020-05-26 14:40:00|14168|14162|14169.7|14163.7|14170.2|14165.7|14166.7|14161.5|400
1590504300000|2020-05-26 14:45:00|14169.8|14163.8|14166.5|14160.5|14170.2|14165.8|14163.8|14159.1|473
1590504600000|2020-05-26 14:50:00|14166.4|14160.4|14163.2|14160.2|14166.5|14161.1|14162.1|14157.6|410
1590504900000|2020-05-26 14:55:00|14163.3|14160.3|14161.7|14158.7|14165.4|14161|14161.1|14155.7|437
1590505200000|2020-05-26 15:00:00|14161.8|14158.8|14161.9|14155.9|14163.4|14159|14159.6|14154.7|420
1590505500000|2020-05-26 15:05:00|14162|14156|14159.9|14153.9|14163|14157.9|14157.7|14153.2|322
1590505800000|2020-05-26 15:10:00|14159.8|14153.8|14161|14155|14161.7|14157.7|14157.7|14153.3|462
1590506100000|2020-05-26 15:15:00|14160.9|14154.9|14161.3|14158.3|14163.4|14159.2|14158.9|14153.9|375
1590506400000|2020-05-26 15:20:00|14161.4|14158.4|14165.9|14159.9|14165.9|14161.4|14160.5|14155.6|390
1590506700000|2020-05-26 15:25:00|14165.8|14159.8|14166.9|14160.9|14171|14167|14163.5|14159|421
1590507000000|2020-05-26 15:30:00|14166.8|14160.8|14166|14160|14168.3|14163|14165.2|14159.5|501
1590507300000|2020-05-26 15:35:00|14166.1|14160.1|14165.1|14162.1|14167.1|14162.6|14164.3|14158.3|383
1590507600000|2020-05-26 15:40:00|14164.9|14161.9|14167|14164|14169.9|14165.4|14164.6|14160.1|371
1590507900000|2020-05-26 15:45:00|14167.1|14164.1|14168.7|14165.7|14170.6|14166.8|14165.6|14161.2|370
1590508200000|2020-05-26 15:50:00|14168.6|14165.6|14167.2|14164.2|14171.1|14166.7|14167.1|14162.8|320
1590508500000|2020-05-26 15:55:00|14167.1|14164.1|14172.3|14166.3|14173.5|14167.5|14167.1|14162.9|396
1590508800000|2020-05-26 16:00:00|14172.4|14166.4|14173|14167|14175.1|14169.5|14171.7|14166.1|371
1590509100000|2020-05-26 16:05:00|14172.8|14166.8|14173.5|14167.5|14174.1|14168.3|14171.3|14166.3|293
1590509400000|2020-05-26 16:10:00|14173.6|14167.6|14173.4|14167.4|14174|14169|14171.2|14166.4|269
1590509700000|2020-05-26 16:15:00|14173.5|14167.5|14175.2|14169.2|14175.3|14169.9|14171.7|14167.1|204
1590510000000|2020-05-26 16:20:00|14175.3|14169.3|14172.2|14166.2|14175.5|14170.3|14170.6|14166.1|298
1590510300000|2020-05-26 16:25:00|14172.1|14166.1|14173.8|14167.8|14173.9|14168.9|14171.3|14165.9|239
1590510600000|2020-05-26 16:30:00|14173.7|14167.7|14170.3|14164.3|14174|14168.2|14168.3|14163.7|348
1590510900000|2020-05-26 16:35:00|14170.1|14164.1|14171.4|14165.4|14172.1|14167.5|14169.4|14163.4|406
1590511200000|2020-05-26 16:40:00|14171.5|14165.5|14172.6|14166.6|14172.9|14166.9|14171.3|14165.3|277
1590511500000|2020-05-26 16:45:00|14172.5|14166.5|14173.8|14167.8|14174.3|14168.3|14172|14166|277
1590511800000|2020-05-26 16:50:00|14173.7|14167.7|14173|14167|14174.6|14168.9|14170.2|14165.7|386
1590512100000|2020-05-26 16:55:00|14172.9|14166.9|14170|14164|14174|14169.8|14168.7|14162.7|474
1590512400000|2020-05-26 17:00:00|14170.1|14164.1|14170.5|14164.5|14175.9|14169.9|14168.2|14163.1|404
1590512700000|2020-05-26 17:05:00|14170.6|14164.6|14169|14163|14170.6|14165.7|14168|14162.3|381
1590513000000|2020-05-26 17:10:00|14168.9|14162.9|14169|14163|14169.6|14164.1|14167|14162.5|298
1590513300000|2020-05-26 17:15:00|14169.1|14163.1|14166.3|14160.3|14169.4|14163.4|14164.1|14159.6|369
1590513600000|2020-05-26 17:20:00|14166.2|14160.2|14163.6|14157.6|14166.4|14161.5|14161.5|14157|375
1590513900000|2020-05-26 17:25:00|14162.9|14156.9|14162.1|14156.1|14163.7|14159.2|14159.8|14155.1|388
1590514200000|2020-05-26 17:30:00|14162.2|14156.2|14163.7|14157.7|14164.6|14159.7|14161.9|14155.9|204
1590514500000|2020-05-26 17:35:00|14163.8|14157.8|14163.8|14157.8|14164.6|14160.2|14162|14157|176
1590514800000|2020-05-26 17:40:00|14163.7|14157.7|14163.4|14157.4|14164.2|14159.7|14161.6|14156.9|207
1590515100000|2020-05-26 17:45:00|14163.5|14157.5|14165|14159|14165.3|14160.8|14162.5|14157.4|198
1590515400000|2020-05-26 17:50:00|14164.9|14158.9|14166.5|14160.5|14167.1|14161.8|14163.5|14158.9|252
1590515700000|2020-05-26 17:55:00|14166.6|14160.6|14166.8|14160.8|14167.6|14163|14164.7|14159.9|243
1590516000000|2020-05-26 18:00:00|14166.9|14160.9|14166.6|14163.6|14168.5|14163.9|14165.9|14160.7|226
1590516300000|2020-05-26 18:05:00|14166.5|14163.5|14168|14162|14168.2|14163.8|14165.7|14161.1|139
1590516600000|2020-05-26 18:10:00|14166.6|14163.6|14167|14161|14168.3|14163.9|14165.2|14160.4|198
1590516900000|2020-05-26 18:15:00|14166.9|14160.9|14167.4|14161.4|14167.9|14163.4|14165.4|14160.5|263
1590517200000|2020-05-26 18:20:00|14167.3|14161.3|14166.9|14160.9|14167.8|14163.3|14165.2|14160.6|272
1590517500000|2020-05-26 18:25:00|14167|14161|14165.5|14159.5|14167.6|14163|14164.1|14158.1|347
1590517800000|2020-05-26 18:30:00|14165.6|14159.6|14162.3|14156.3|14165.7|14160.1|14159|14153.7|408
1590518100000|2020-05-26 18:35:00|14162.4|14156.4|14161.3|14155.3|14163|14157.5|14160.3|14155.1|258
1590518400000|2020-05-26 18:40:00|14161.2|14155.2|14159|14153|14161.6|14155.8|14157.5|14152.8|284
1590518700000|2020-05-26 18:45:00|14158.9|14152.9|14156.6|14150.6|14159|14154.2|14155.3|14150.4|219
1590519000000|2020-05-26 18:50:00|14156.5|14150.5|14156.8|14150.8|14157.5|14152.4|14154.9|14150.4|297
1590519300000|2020-05-26 18:55:00|14156.9|14150.9|14153.1|14150.1|14156.9|14151.4|14152.9|14148.4|261
1590519600000|2020-05-26 19:00:00|14153.2|14150.2|14155.5|14149.5|14155.7|14151.2|14152.9|14148.4|284
1590519900000|2020-05-26 19:05:00|14155.6|14149.6|14155|14149|14155.6|14151|14153|14148.5|174
1590520200000|2020-05-26 19:10:00|14154.9|14148.9|14154|14151|14155.5|14151|14153.1|14148.8|130
1590520500000|2020-05-26 19:15:00|14154.1|14151.1|14155.7|14149.7|14156.8|14151.5|14153.6|14149|213
1590520800000|2020-05-26 19:20:00|14155.8|14149.8|14154.7|14148.7|14156.3|14150.3|14154.5|14148.5|328
1590521100000|2020-05-26 19:25:00|14154.8|14148.8|14153.4|14150.4|14155|14150.5|14152.2|14147.5|236
1590521400000|2020-05-26 19:30:00|14153.5|14150.5|14160.7|14154.7|14161.6|14155.6|14153.4|14148.5|311
1590521700000|2020-05-26 19:35:00|14160.8|14154.8|14162.9|14156.9|14163.4|14157.4|14159.2|14153.2|425
1590522000000|2020-05-26 19:40:00|14162.8|14156.8|14167.7|14161.7|14168.5|14162.5|14162.8|14156.8|329
1590522300000|2020-05-26 19:45:00|14167.5|14161.5|14169.5|14163.5|14172.6|14168.2|14166.4|14160.4|343
1590522600000|2020-05-26 19:50:00|14169.6|14163.6|14171.5|14165.5|14171.6|14165.6|14167.4|14161.4|403
1590522900000|2020-05-26 19:55:00|14171.3|14165.3|14172.6|14166.6|14173.8|14169.2|14170.2|14165|374
1590523200000|2020-05-26 20:00:00|14172.7|14166.7|14168.8|14162.8|14172.7|14166.7|14168.6|14162.6|176
1590523500000|2020-05-26 20:05:00|14168.6|14162.6|14169|14163|14170.1|14164.1|14168.2|14162.2|171
1590523800000|2020-05-26 20:10:00|14169.1|14163.1|14169.2|14163.2|14170.1|14164.1|14168.1|14162.1|176
1590524100000|2020-05-26 20:15:00|14169|14163|14168.5|14162.5|14169.5|14163.8|14166.8|14161.8|139
1590524400000|2020-05-26 20:20:00|14168.4|14162.4|14168.8|14162.8|14169|14163.9|14166.8|14161.2|107
1590524700000|2020-05-26 20:25:00|14168.2|14162.2|14168.7|14162.7|14169.3|14164.1|14167.1|14161.5|114
1590525000000|2020-05-26 20:30:00|14168.8|14162.8|14169.6|14163.6|14170|14164|14168.6|14162.6|120
1590525300000|2020-05-26 20:35:00|14169.7|14163.7|14169|14163|14169.7|14163.7|14169|14163|77
1590525600000|2020-05-26 20:40:00|14169.2|14163.2|14169.3|14163.3|14169.7|14163.7|14168.3|14162.3|171
1590525900000|2020-05-26 20:45:00|14169|14163|14168.3|14162.3|14169.6|14163.6|14167.7|14161.7|197
1590526200000|2020-05-26 20:50:00|14168.9|14162.9|14168.5|14162.5|14169.7|14163.7|14167.7|14161.7|155
1590526500000|2020-05-26 20:55:00|14169|14163|14167.1|14159.8|14170.1|14164|14165.4|14158.7|255
1590526800000|2020-05-26 21:00:00|14167.2|14156.8|14166.5|14155.3|14176.7|14161.9|14165.2|14152.6|76
1590527100000|2020-05-26 21:05:00|14163.5|14155.2|14164.5|14158.5|14171.4|14158.5|14163.5|14150.3|96
1590527400000|2020-05-26 21:10:00|14164.2|14158.2|14169.1|14158.4|14174.7|14159|14163.5|14151.3|151
1590527700000|2020-05-26 21:15:00|14168.8|14158.5|14174.6|14159.9|14175.2|14161.3|14165.2|14156.8|154
1590528000000|2020-05-26 21:20:00|14174.5|14159.8|14175.7|14159.7|14176|14164.8|14170.5|14156.2|121
1590528300000|2020-05-26 21:25:00|14173.2|14161.5|14170.1|14164.1|14175|14164.2|14169.7|14155.1|144
1590528600000|2020-05-26 21:30:00|14171.7|14159|14171.9|14160.9|14174.6|14164.1|14169.2|14155.9|188
1590528900000|2020-05-26 21:35:00|14172.3|14160|14169.7|14163.5|14173.7|14164.1|14168.8|14155.7|242
1590529200000|2020-05-26 21:40:00|14170.1|14164.1|14171.5|14160|14174.4|14164.5|14169.4|14157.6|371
1590529500000|2020-05-26 21:45:00|14171.1|14160.2|14170.6|14163.9|14173.8|14164.3|14169.4|14156.4|352
1590529800000|2020-05-26 21:50:00|14172.6|14162.3|14172.3|14161|14174.2|14164.5|14169.7|14156.3|361
1590530100000|2020-05-26 21:55:00|14172.6|14159.8|14172.4|14160.5|14174.5|14163.9|14170.2|14158.5|382
1590530400000|2020-05-26 22:00:00|14172.2|14160.8|14169.7|14162.8|14173.9|14163.2|14168.6|14159.6|204
1590530700000|2020-05-26 22:05:00|14169.9|14162.6|14171.4|14160.9|14172.3|14162.8|14168.7|14159.2|132
1590531000000|2020-05-26 22:10:00|14170.7|14161.5|14170.9|14162|14171.8|14163.6|14169|14159.9|106
1590531300000|2020-05-26 22:15:00|14170.8|14161.7|14169.3|14163.3|14172.5|14164.4|14169|14161.3|145
1590531600000|2020-05-26 22:20:00|14169|14163|14171.2|14165.2|14173|14165.5|14168.8|14161.8|159
1590531900000|2020-05-26 22:25:00|14171.1|14165.1|14170.7|14164.7|14172.5|14165.4|14170.3|14162.4|135
1590532200000|2020-05-26 22:30:00|14170.9|14164.3|14171.5|14165.5|14172.5|14165.9|14170.3|14164.3|132
1590532500000|2020-05-26 22:35:00|14171.1|14165.1|14169.5|14163.5|14172.1|14165.7|14169.1|14163.1|117
1590532800000|2020-05-26 22:40:00|14169.1|14163.1|14169.5|14163.5|14170.4|14164.4|14169.1|14163.1|84
1590533100000|2020-05-26 22:45:00|14169.6|14163.6|14169.5|14163.5|14170.3|14164.3|14169.1|14163.1|95
1590533400000|2020-05-26 22:50:00|14169.7|14163.7|14170.2|14164.2|14171.1|14165.1|14169.6|14163.6|127
1590533700000|2020-05-26 22:55:00|14170.1|14164.1|14170|14164|14170.5|14164.5|14169.2|14163.2|80
1590534000000|2020-05-26 23:00:00|14170.1|14164.1|14172.5|14166.5|14172.6|14166.6|14169.8|14163.8|99
1590534300000|2020-05-26 23:05:00|14172.4|14166.4|14172.3|14166.3|14172.7|14166.7|14172|14166|68
1590534600000|2020-05-26 23:10:00|14172.4|14166.4|14172.4|14166.4|14172.6|14166.6|14172|14166|74
1590534900000|2020-05-26 23:15:00|14172.5|14166.5|14172.6|14166.6|14173.5|14167.5|14172.3|14166.3|59
1590535200000|2020-05-26 23:20:00|14172.5|14166.5|14172.5|14166.5|14172.7|14166.7|14172.2|14166.2|43
1590535500000|2020-05-26 23:25:00|14172.6|14166.6|14172.8|14166.8|14172.9|14166.9|14172.5|14166.5|40
1590535800000|2020-05-26 23:30:00|14172.9|14166.9|14172.1|14166.1|14172.9|14168|14170.4|14166.1|85
1590536100000|2020-05-26 23:35:00|14172.2|14166.2|14171.3|14168.3|14173.9|14168.8|14170.3|14165.9|154
1590536400000|2020-05-26 23:40:00|14171.4|14168.4|14173.1|14167.1|14174.4|14169.5|14171.1|14166.4|104
1590536700000|2020-05-26 23:45:00|14173|14167|14167.5|14164.5|14173.2|14167.7|14167.5|14162.9|206
1590537000000|2020-05-26 23:50:00|14167.6|14164.6|14168.1|14165.1|14169.9|14165.1|14167.1|14162.8|110
1590537300000|2020-05-26 23:55:00|14168|14165|14171|14165|14172.5|14166.6|14167.9|14163.5|152
1590537600000|2020-05-27 00:00:00|14171.2|14165.2|14174|14168|14175.6|14171.1|14167.6|14163|337
1590537900000|2020-05-27 00:05:00|14174.1|14168.1|14178.9|14172.9|14178.9|14172.9|14171.9|14167.6|275
1590538200000|2020-05-27 00:10:00|14178.6|14172.6|14180.7|14174.7|14182.3|14177.8|14177.2|14172.4|330
1590538500000|2020-05-27 00:15:00|14180.6|14174.6|14180.1|14174.1|14181.9|14176.2|14178.9|14172.9|269
1590538800000|2020-05-27 00:20:00|14180.2|14174.2|14179.9|14173.9|14180.5|14174.6|14177.2|14171.3|318
1590539100000|2020-05-27 00:25:00|14180|14174|14180|14174|14180.7|14174.7|14178.6|14172.6|205
1590539400000|2020-05-27 00:30:00|14180.1|14174.1|14179.5|14173.5|14182.2|14177.1|14178.5|14172.5|270
1590539700000|2020-05-27 00:35:00|14179.3|14173.3|14179.8|14176.8|14181.5|14177.1|14177.4|14172.8|220
1590540000000|2020-05-27 00:40:00|14179.7|14176.7|14183.3|14177.3|14183.7|14178.8|14178.5|14174.1|243
1590540300000|2020-05-27 00:45:00|14183.2|14177.2|14180.3|14177.3|14184.9|14180.5|14180.2|14176.3|233
1590540600000|2020-05-27 00:50:00|14180.4|14177.4|14179.7|14173.7|14181.6|14177.4|14176.7|14170.7|308
1590540900000|2020-05-27 00:55:00|14179.8|14173.8|14176.4|14170.4|14180.5|14176.1|14175.6|14170.4|238
1590541200000|2020-05-27 01:00:00|14176.8|14170.8|14173.7|14167.7|14177.2|14171.5|14170.9|14166.4|432
1590541500000|2020-05-27 01:05:00|14173.6|14167.6|14172.8|14166.8|14177.3|14172.7|14171.6|14166.8|381
1590541800000|2020-05-27 01:10:00|14172.9|14166.9|14176.2|14170.2|14177.1|14171.1|14171.8|14166.8|307
1590542100000|2020-05-27 01:15:00|14176.6|14170.6|14168.5|14162.5|14177|14171|14164|14159.5|390
1590542400000|2020-05-27 01:20:00|14167|14164|14166.4|14163.4|14169.5|14165|14165|14160.9|315
1590542700000|2020-05-27 01:25:00|14166.6|14163.6|14170.1|14164.1|14170.1|14164.4|14164|14160.3|262
1590543000000|2020-05-27 01:30:00|14169.9|14163.9|14173.3|14167.3|14174.1|14170.3|14168|14162.8|310
1590543300000|2020-05-27 01:35:00|14173.2|14167.2|14167.2|14164.2|14173.3|14168.1|14167.1|14162.7|306
1590543600000|2020-05-27 01:40:00|14167.3|14164.3|14166.2|14160.2|14167.9|14164.7|14163.7|14159.3|264
1590543900000|2020-05-27 01:45:00|14166.3|14160.3|14164.9|14161.9|14167.1|14162|14162.1|14157.5|284
1590544200000|2020-05-27 01:50:00|14164.8|14161.8|14173.9|14167.9|14175|14169.9|14164.8|14161.4|351
1590544500000|2020-05-27 01:55:00|14174.2|14168.2|14176|14173|14178.2|14173.5|14174.2|14168.2|372
1590544800000|2020-05-27 02:00:00|14175.9|14172.9|14180|14177|14180.5|14177.2|14175.3|14172.2|309
1590545100000|2020-05-27 02:05:00|14179.9|14176.9|14179.8|14176.8|14181.3|14177.3|14177.9|14174.9|265
1590545400000|2020-05-27 02:10:00|14179.7|14176.7|14181.2|14178.2|14183.9|14179.4|14179.2|14174.2|291
1590545700000|2020-05-27 02:15:00|14181.3|14178.3|14184.9|14181.9|14187.3|14182.9|14181.2|14177.3|376
1590546000000|2020-05-27 02:20:00|14185|14182|14191.4|14185.4|14192.5|14187.9|14184.5|14180.3|283
1590546300000|2020-05-27 02:25:00|14191.5|14185.5|14188.6|14182.6|14191.5|14186.6|14185.7|14181.3|296
1590546600000|2020-05-27 02:30:00|14188.7|14182.7|14188.3|14182.3|14190.6|14184.6|14183.7|14177.7|404
1590546900000|2020-05-27 02:35:00|14188.4|14182.4|14188.6|14185.6|14190.3|14185.8|14184.4|14180.1|248
1590547200000|2020-05-27 02:40:00|14188.5|14185.5|14182.3|14179.3|14190|14185.6|14182|14179|255
1590547500000|2020-05-27 02:45:00|14182.2|14179.2|14184.3|14181.3|14188|14183.5|14182.2|14178|298
1590547800000|2020-05-27 02:50:00|14184.2|14181.2|14182.9|14179.9|14185.8|14181.4|14182.4|14177.9|228
1590548100000|2020-05-27 02:55:00|14183.7|14177.7|14182.9|14176.9|14184|14179.7|14180.5|14175.4|279
1590548400000|2020-05-27 03:00:00|14183|14177|14177.2|14171.2|14183.1|14177.1|14174.6|14170.3|331
1590548700000|2020-05-27 03:05:00|14177.1|14171.1|14181.4|14175.4|14181.6|14177|14175.9|14171.1|244
1590549000000|2020-05-27 03:10:00|14181.5|14175.5|14180.7|14177.7|14182.4|14177.8|14178.1|14173|211
1590549300000|2020-05-27 03:15:00|14180.6|14177.6|14180.4|14177.4|14182.4|14177.9|14179.3|14174.2|217
1590549600000|2020-05-27 03:20:00|14180.5|14177.5|14182.8|14179.8|14184.6|14180.9|14179.3|14176.3|304
1590549900000|2020-05-27 03:25:00|14182.9|14179.9|14180.7|14177.7|14183.8|14179.9|14179.7|14174.8|198
1590550200000|2020-05-27 03:30:00|14182.3|14176.3|14182.1|14176.1|14183.5|14179.9|14180.4|14175.9|200
1590550500000|2020-05-27 03:35:00|14182.2|14176.2|14180.5|14177.5|14182.4|14177.9|14178.6|14174|213
1590550800000|2020-05-27 03:40:00|14180.4|14177.4|14180.3|14177.3|14180.6|14177.6|14178.5|14175.5|173
1590551100000|2020-05-27 03:45:00|14180.2|14177.2|14180.4|14177.4|14182.6|14178.9|14178.9|14174.5|186
1590551400000|2020-05-27 03:50:00|14180.3|14177.3|14182.2|14179.2|14183.1|14179.2|14179.3|14175.3|243
1590551700000|2020-05-27 03:55:00|14182.3|14179.3|14184.9|14181.9|14186.5|14182|14182|14179|132
1590552000000|2020-05-27 04:00:00|14185|14182|14193.1|14190.1|14195.2|14190.6|14184.7|14181.7|307
1590552300000|2020-05-27 04:05:00|14193|14190|14193.9|14190.9|14198.9|14193.3|14192.2|14187.5|315
1590552600000|2020-05-27 04:10:00|14195.4|14189.4|14191|14188|14195.5|14191.2|14190.4|14186.6|186
1590552900000|2020-05-27 04:15:00|14191.1|14188.1|14191.5|14185.5|14193.6|14189.2|14189.2|14184.9|203
1590553200000|2020-05-27 04:20:00|14191.4|14185.4|14191.8|14185.8|14193.4|14188.8|14189.1|14184.7|225
1590553500000|2020-05-27 04:25:00|14191.9|14185.9|14188.4|14185.4|14192.4|14187.8|14188.3|14184.1|230
1590553800000|2020-05-27 04:30:00|14188.5|14185.5|14194.5|14188.5|14195.1|14189.1|14188.5|14184.1|222
1590554100000|2020-05-27 04:35:00|14194.6|14188.6|14194|14191|14196.3|14191.9|14192.4|14188|218
1590554400000|2020-05-27 04:40:00|14193.9|14190.9|14194.9|14191.9|14196.5|14192|14193.3|14188.9|168
1590554700000|2020-05-27 04:45:00|14194.7|14191.7|14199.2|14193.2|14200|14195.6|14194.4|14189.7|207
1590555000000|2020-05-27 04:50:00|14199.3|14193.3|14199|14193|14199.9|14195.3|14197|14192.4|191
1590555300000|2020-05-27 04:55:00|14197.4|14194.4|14194.9|14191.9|14199.3|14194.9|14194.8|14190.4|201
1590555600000|2020-05-27 05:00:00|14194.8|14191.8|14194.9|14191.9|14199.5|14195.2|14194.8|14190.2|270
1590555900000|2020-05-27 05:05:00|14195|14192|14191.3|14185.3|14196.6|14192|14188.8|14184.3|232
1590556200000|2020-05-27 05:10:00|14191.2|14185.2|14188.5|14185.5|14192.7|14188.1|14188.1|14183.2|250
1590556500000|2020-05-27 05:15:00|14188.4|14185.4|14189.4|14183.4|14190.2|14185.8|14187.8|14183.2|130
1590556800000|2020-05-27 05:20:00|14189.5|14183.5|14190.5|14184.5|14190.9|14186.6|14186.2|14181.4|179
1590557100000|2020-05-27 05:25:00|14191.2|14185.2|14189.5|14183.5|14192.8|14188|14187.1|14183.1|281
1590557400000|2020-05-27 05:30:00|14189.3|14183.3|14190.6|14187.6|14191.8|14187.7|14188.2|14183.3|221
1590557700000|2020-05-27 05:35:00|14190.5|14187.5|14192.1|14186.1|14194.5|14190|14190.2|14186|256
1590558000000|2020-05-27 05:40:00|14190.6|14187.6|14191.9|14185.9|14192.3|14187.7|14188.8|14184.7|212
1590558300000|2020-05-27 05:45:00|14192|14186|14194.4|14188.4|14194.8|14190.1|14189.4|14185.3|249
1590558600000|2020-05-27 05:50:00|14192.8|14189.8|14195.4|14189.4|14196.1|14191.6|14192.1|14187.3|273
1590558900000|2020-05-27 05:55:00|14195.3|14189.3|14191.1|14185.1|14195.5|14190.7|14189.1|14185|293
1590559200000|2020-05-27 06:00:00|14191|14185|14188.8|14185.8|14192.7|14188.1|14187.7|14183.6|227
1590559500000|2020-05-27 06:05:00|14188.7|14185.7|14190.9|14184.9|14191.2|14187.7|14187.9|14183.7|221
1590559800000|2020-05-27 06:10:00|14190.8|14184.8|14186.3|14183.3|14191|14186.4|14185.7|14181.8|170
1590560100000|2020-05-27 06:15:00|14186.4|14183.4|14184.4|14181.4|14189.1|14184.9|14184.4|14181.4|192
1590560400000|2020-05-27 06:20:00|14184.5|14181.5|14190|14184|14190.6|14186|14184.3|14180.1|252
1590560700000|2020-05-27 06:25:00|14189.9|14183.9|14192.2|14186.2|14193.3|14189.6|14188.2|14183.9|199
1590561000000|2020-05-27 06:30:00|14192.3|14186.3|14193|14190|14194.7|14191.1|14191.1|14186.2|245
1590561300000|2020-05-27 06:35:00|14192.9|14189.9|14191.8|14185.8|14196.3|14191.8|14191.8|14185.8|267
1590561600000|2020-05-27 06:40:00|14191.7|14185.7|14193.4|14187.4|14193.6|14189.3|14190.2|14185.6|189
1590561900000|2020-05-27 06:45:00|14193.3|14187.3|14189.2|14183.2|14193.6|14189.3|14185.8|14181.2|226
1590562200000|2020-05-27 06:50:00|14189.3|14183.3|14187.5|14181.5|14189.4|14184.6|14184.1|14180.9|186
1590562500000|2020-05-27 06:55:00|14187.6|14181.6|14184.3|14178.3|14188|14183.9|14182.4|14177.9|219
1590562800000|2020-05-27 07:00:00|14184.2|14178.2|14180|14174|14184.6|14180|14179.8|14173.8|274
1590563100000|2020-05-27 07:05:00|14180.1|14174.1|14182.3|14176.3|14184.1|14178.1|14179.8|14174|315
1590563400000|2020-05-27 07:10:00|14182.4|14176.4|14184.5|14178.5|14184.5|14178.6|14180.7|14176.1|267
1590563700000|2020-05-27 07:15:00|14182.9|14179.9|14190.5|14184.5|14191.9|14186.2|14181.7|14177|272
1590564000000|2020-05-27 07:20:00|14190.6|14184.6|14186|14183|14190.6|14185.9|14185.8|14181.3|259
1590564300000|2020-05-27 07:25:00|14186.1|14183.1|14187.5|14184.5|14189.7|14185|14185.3|14181.5|272
1590564600000|2020-05-27 07:30:00|14187.6|14184.6|14187.8|14184.8|14189.6|14185.2|14185.1|14181|286
1590564900000|2020-05-27 07:35:00|14187.9|14184.9|14183.3|14180.3|14190.3|14187.3|14182.8|14179.2|334
1590565200000|2020-05-27 07:40:00|14183.1|14180.1|14180.7|14177.7|14183.5|14180.5|14180|14175.7|226
1590565500000|2020-05-27 07:45:00|14180.6|14177.6|14179.7|14176.7|14182.4|14178.4|14178.8|14175|293
1590565800000|2020-05-27 07:50:00|14179.6|14176.6|14184.6|14178.6|14185|14180.7|14179.5|14176.5|250
1590566100000|2020-05-27 07:55:00|14184.5|14178.5|14182.8|14179.8|14184.5|14180.8|14182.2|14178.1|218
1590566400000|2020-05-27 08:00:00|14182.9|14179.9|14177.6|14174.6|14185|14180.5|14177.6|14174.6|257
1590566700000|2020-05-27 08:05:00|14177.8|14174.8|14180.2|14177.2|14183.1|14178.7|14177.8|14174.2|257
1590567000000|2020-05-27 08:10:00|14181.7|14175.7|14178.3|14172.3|14182.4|14177.8|14177.4|14172.2|267
1590567300000|2020-05-27 08:15:00|14178.4|14172.4|14173.4|14167.4|14179.7|14175|14170.1|14165.5|277
1590567600000|2020-05-27 08:20:00|14173.5|14167.5|14173.9|14167.9|14176.6|14172.2|14172.1|14166.1|312
1590567900000|2020-05-27 08:25:00|14173.8|14167.8|14177.4|14171.4|14178.4|14174|14173.7|14167.7|322
1590568200000|2020-05-27 08:30:00|14177.5|14171.5|14179.9|14173.9|14180|14174|14175.4|14169.4|266
1590568500000|2020-05-27 08:35:00|14180|14174|14176.9|14170.9|14180.2|14175.8|14175.5|14169.5|360
1590568800000|2020-05-27 08:40:00|14177|14171|14177.8|14174.8|14179.6|14174.9|14177|14171|230
1590569100000|2020-05-27 08:45:00|14177.7|14174.7|14176.9|14170.9|14179.1|14174.7|14174.8|14168.8|242
1590569400000|2020-05-27 08:50:00|14176.8|14170.8|14173.4|14167.4|14178.1|14173.5|14173.2|14167.2|272
1590569700000|2020-05-27 08:55:00|14173.2|14167.2|14181.5|14175.5|14181.9|14177.3|14172.9|14166.9|315
1590570000000|2020-05-27 09:00:00|14181.4|14175.4|14187|14181|14187.2|14181.2|14181.2|14175.2|300
1590570300000|2020-05-27 09:05:00|14186.9|14180.9|14188.7|14185.7|14191.8|14186.8|14186.7|14180.7|301
1590570600000|2020-05-27 09:10:00|14188.6|14185.6|14184.3|14178.3|14191|14186.6|14183.4|14177.4|317
1590570900000|2020-05-27 09:15:00|14184.2|14178.2|14181.6|14178.6|14184.8|14179.5|14180.3|14176.4|402
1590571200000|2020-05-27 09:20:00|14181.5|14178.5|14179.9|14173.9|14183.2|14178.8|14179.1|14173.7|350
1590571500000|2020-05-27 09:25:00|14180|14174|14172.8|14166.8|14180.2|14174.2|14168.4|14162.4|530
1590571800000|2020-05-27 09:30:00|14172.5|14166.5|14176.7|14170.7|14177|14171|14169.9|14163.9|359
1590572100000|2020-05-27 09:35:00|14176.8|14170.8|14171.7|14165.7|14176.9|14170.9|14171.1|14165.1|349
1590572400000|2020-05-27 09:40:00|14171.8|14165.8|14165|14159|14172.6|14166.6|14163.5|14157.5|581
1590572700000|2020-05-27 09:45:00|14165.1|14159.1|14160.7|14154.7|14165.3|14159.3|14158|14152.8|535
1590573000000|2020-05-27 09:50:00|14160.6|14154.6|14161.7|14158.7|14167.4|14161.4|14160.2|14154.2|454
1590573300000|2020-05-27 09:55:00|14161.6|14158.6|14152.7|14146.7|14162.5|14158.7|14151.1|14145.1|502
1590573600000|2020-05-27 10:00:00|14152.8|14146.8|14153.3|14147.3|14155|14149|14147.1|14141.1|461
1590573900000|2020-05-27 10:05:00|14153.2|14147.2|14155.5|14149.5|14158.8|14152.8|14152|14146.3|390
1590574200000|2020-05-27 10:10:00|14155.4|14149.4|14159|14153|14162|14156|14155.4|14149.4|446
1590574500000|2020-05-27 10:15:00|14158.9|14152.9|14162.2|14156.2|14163.1|14157.1|14155.8|14150.8|329
1590574800000|2020-05-27 10:20:00|14162.3|14156.3|14155.3|14152.3|14162.5|14156.8|14154.6|14148.6|381
1590575100000|2020-05-27 10:25:00|14155.4|14152.4|14153.4|14147.4|14157.1|14152.8|14153.4|14147.4|269
1590575400000|2020-05-27 10:30:00|14153.3|14147.3|14156.1|14150.1|14157.4|14151.8|14153.1|14147.1|308
1590575700000|2020-05-27 10:35:00|14156.2|14150.2|14157.2|14151.2|14160.2|14155.8|14155.2|14149.9|285
1590576000000|2020-05-27 10:40:00|14157.3|14151.3|14157.2|14151.2|14159.4|14153.4|14156.1|14150.3|256
1590576300000|2020-05-27 10:45:00|14157.1|14151.1|14159|14153|14160.5|14155.9|14157|14151|271
1590576600000|2020-05-27 10:50:00|14158.9|14152.9|14160.6|14154.6|14160.7|14156|14158.8|14152.9|182
1590576900000|2020-05-27 10:55:00|14160.7|14154.7|14160.3|14157.3|14162.3|14157.8|14159.1|14154.1|182
1590577200000|2020-05-27 11:00:00|14160.2|14157.2|14161.4|14155.4|14163.5|14159.1|14158.7|14155.4|211
1590577500000|2020-05-27 11:05:00|14161.3|14155.3|14160.4|14157.4|14163|14158|14160|14155.1|263
1590577800000|2020-05-27 11:10:00|14160.5|14157.5|14162.5|14159.5|14164.7|14160.1|14160|14155.9|242
1590578100000|2020-05-27 11:15:00|14162.4|14159.4|14166.6|14160.6|14167|14161|14162.3|14157.4|231
1590578400000|2020-05-27 11:20:00|14166.5|14160.5|14166.3|14160.3|14166.9|14160.9|14165.7|14159.7|252
1590578700000|2020-05-27 11:25:00|14166.2|14160.2|14161.3|14158.3|14166.4|14160.4|14161.1|14156.9|268
1590579000000|2020-05-27 11:30:00|14161.2|14158.2|14161.6|14158.6|14164.8|14159.5|14161.2|14156.8|340
1590579300000|2020-05-27 11:35:00|14161.5|14158.5|14161.5|14155.5|14163.8|14158.7|14159.5|14154.8|300
1590579600000|2020-05-27 11:40:00|14161.3|14155.3|14165.1|14159.1|14166|14160|14160.6|14155.3|270
1590579900000|2020-05-27 11:45:00|14165|14159|14166.6|14160.6|14167|14161|14164.7|14158.7|288
1590580200000|2020-05-27 11:50:00|14166.7|14160.7|14170.7|14164.7|14170.9|14164.9|14165.9|14159.9|226
1590580500000|2020-05-27 11:55:00|14170.6|14164.6|14169.7|14166.7|14173.8|14168.5|14169|14164.5|198
1590580800000|2020-05-27 12:00:00|14169.8|14166.8|14178|14172|14179.2|14173.2|14168.2|14164.1|344
1590581100000|2020-05-27 12:05:00|14177.9|14171.9|14181.8|14178.8|14186.9|14181.1|14177.5|14171.5|710
1590581400000|2020-05-27 12:10:00|14181.9|14178.9|14185.4|14179.4|14186.8|14181.8|14181.9|14177.4|469
1590581700000|2020-05-27 12:15:00|14185.3|14179.3|14182.6|14176.6|14185.7|14181.2|14180.6|14175.9|530
1590582000000|2020-05-27 12:20:00|14182.1|14176.1|14186.1|14180.1|14186.3|14181.2|14180.2|14175.6|509
1590582300000|2020-05-27 12:25:00|14186.2|14180.2|14180.4|14177.4|14186.2|14181.1|14180.4|14175.9|367
1590582600000|2020-05-27 12:30:00|14180.5|14177.5|14179.7|14173.7|14182|14177.7|14178|14172|368
1590582900000|2020-05-27 12:35:00|14179.6|14173.6|14178.8|14172.8|14180|14174|14177.7|14171.7|349
1590583200000|2020-05-27 12:40:00|14178.7|14172.7|14177.4|14171.4|14179.2|14174|14174.9|14168.9|283
1590583500000|2020-05-27 12:45:00|14177.3|14171.3|14182.5|14176.5|14182.7|14178.7|14177.3|14171.3|361
1590583800000|2020-05-27 12:50:00|14182.6|14176.6|14190.2|14184.2|14192.5|14187.3|14182.5|14176.5|414
1590584100000|2020-05-27 12:55:00|14190.3|14184.3|14190.6|14184.6|14191.8|14187.2|14189.1|14183.1|440
1590584400000|2020-05-27 13:00:00|14190.7|14184.7|14188.1|14182.1|14195.4|14190.5|14185.1|14180.1|554
1590584700000|2020-05-27 13:05:00|14187.6|14181.6|14193.1|14187.1|14193.2|14187.2|14184.2|14179.3|453
1590585000000|2020-05-27 13:10:00|14192.9|14186.9|14191.2|14185.2|14196.6|14191.9|14190.4|14184.4|513
1590585300000|2020-05-27 13:15:00|14191.1|14185.1|14189.1|14183.1|14192|14186|14184.3|14179.5|404
1590585600000|2020-05-27 13:20:00|14189.2|14183.2|14190.4|14184.4|14190.5|14184.6|14186.3|14180.3|370
1590585900000|2020-05-27 13:25:00|14190.5|14184.5|14191.3|14185.3|14191.3|14186|14186.6|14180.6|393
1590586200000|2020-05-27 13:30:00|14191.1|14185.1|14195.2|14189.2|14196.5|14190.5|14191|14185|570
1590586500000|2020-05-27 13:35:00|14195.1|14189.1|14197.6|14191.6|14198.8|14192.8|14192.8|14187.8|536
1590586800000|2020-05-27 13:40:00|14197.7|14191.7|14201.1|14195.1|14201.4|14196.9|14195.7|14190.4|546
1590587100000|2020-05-27 13:45:00|14201.2|14195.2|14204.2|14201.2|14205.6|14201.3|14199.2|14194.9|474
1590587400000|2020-05-27 13:50:00|14204.1|14201.1|14211.3|14205.3|14211.3|14206.8|14204|14200.3|410
1590587700000|2020-05-27 13:55:00|14211.2|14205.2|14204.1|14201.1|14211.4|14205.4|14203.7|14199.6|428
1590588000000|2020-05-27 14:00:00|14205.7|14199.7|14208.3|14202.3|14210.9|14206.1|14202.8|14198.3|480
1590588300000|2020-05-27 14:05:00|14208.2|14202.2|14203.6|14197.6|14208.4|14203.1|14202.1|14197.5|452
1590588600000|2020-05-27 14:10:00|14203.5|14197.5|14197.2|14191.2|14203.6|14199.2|14196|14191.2|489
1590588900000|2020-05-27 14:15:00|14197.3|14191.3|14194.2|14188.2|14197.3|14191.3|14191.3|14185.3|385
1590589200000|2020-05-27 14:20:00|14194|14188|14198|14192|14200.4|14196.1|14192.7|14187.1|478
1590589500000|2020-05-27 14:25:00|14197.9|14191.9|14202.4|14196.4|14203.4|14197.6|14196.3|14191.4|427
1590589800000|2020-05-27 14:30:00|14202.5|14196.5|14207.4|14201.4|14207.4|14201.4|14201.6|14196.4|406
1590590100000|2020-05-27 14:35:00|14207.5|14201.5|14210.7|14204.7|14210.8|14204.8|14204.9|14200.3|489
1590590400000|2020-05-27 14:40:00|14210.6|14204.6|14209.4|14203.4|14212.6|14208.1|14209.4|14203.4|433
1590590700000|2020-05-27 14:45:00|14209.3|14203.3|14213.3|14207.3|14214.2|14208.2|14208.4|14202.4|396
1590591000000|2020-05-27 14:50:00|14213.2|14207.2|14213.5|14207.5|14214.3|14208.9|14207.5|14201.5|504
1590591300000|2020-05-27 14:55:00|14213.4|14207.4|14214.2|14208.2|14217.9|14213.2|14212.1|14207.4|530
1590591600000|2020-05-27 15:00:00|14214.3|14208.3|14215.2|14209.2|14216.1|14210.4|14211.4|14205.7|509
1590591900000|2020-05-27 15:05:00|14215|14209|14206.5|14203.5|14215.9|14209.9|14206.2|14201.9|500
1590592200000|2020-05-27 15:10:00|14207.1|14201.1|14208.4|14202.4|14211.8|14205.8|14205.2|14200.9|382
1590592500000|2020-05-27 15:15:00|14208.5|14202.5|14207.5|14201.5|14210.5|14205.8|14206.2|14201.2|369
1590592800000|2020-05-27 15:20:00|14207.6|14201.6|14208.1|14202.1|14209.9|14204|14205.9|14201.4|417
1590593100000|2020-05-27 15:25:00|14208|14202|14210.1|14204.1|14210.7|14204.7|14206.9|14201.1|413
1590593400000|2020-05-27 15:30:00|14210.4|14204.4|14207.8|14204.8|14210.5|14205.8|14206.1|14201.4|437
1590593700000|2020-05-27 15:35:00|14207.9|14204.9|14216.4|14210.4|14216.5|14212.7|14207.9|14203|498
1590594000000|2020-05-27 15:40:00|14215.6|14212.6|14218.5|14212.5|14219.7|14215.2|14214.6|14209|579
1590594300000|2020-05-27 15:45:00|14218.4|14212.4|14211|14205|14219.4|14213.4|14210.1|14204.1|571
1590594600000|2020-05-27 15:50:00|14210.9|14204.9|14212.4|14206.4|14214.6|14208.6|14210.9|14204.9|509
1590594900000|2020-05-27 15:55:00|14212.3|14206.3|14210.8|14207.8|14214|14209.1|14206.9|14202.2|490
1590595200000|2020-05-27 16:00:00|14210.9|14207.9|14206.8|14200.8|14213.3|14207.9|14206.7|14200.7|522
1590595500000|2020-05-27 16:05:00|14206.9|14200.9|14203.9|14197.9|14208.1|14202.8|14203.5|14197.5|527
1590595800000|2020-05-27 16:10:00|14204|14198|14203.9|14197.9|14207|14201|14202|14196|637
1590596100000|2020-05-27 16:15:00|14203.8|14197.8|14204.2|14198.2|14206|14200|14203.1|14197.1|555
1590596400000|2020-05-27 16:20:00|14204.3|14198.3|14204.8|14198.8|14206|14200|14203|14197|495
1590596700000|2020-05-27 16:25:00|14204.6|14198.6|14205.1|14199.1|14205.4|14199.4|14202.9|14196.9|406
1590597000000|2020-05-27 16:30:00|14205.2|14199.2|14204.1|14198.1|14205.5|14199.5|14203.1|14197.1|502
1590597300000|2020-05-27 16:35:00|14204|14198|14205.1|14199.1|14205.9|14199.9|14203.4|14197.4|406
1590597600000|2020-05-27 16:40:00|14205.3|14199.3|14204.5|14198.5|14205.9|14199.9|14203.5|14197.5|445
1590597900000|2020-05-27 16:45:00|14204.4|14198.4|14203.9|14197.9|14204.7|14198.7|14202.8|14196.8|336
1590598200000|2020-05-27 16:50:00|14203.8|14197.8|14204.5|14198.5|14206.2|14200.2|14202.1|14196.1|362
1590598500000|2020-05-27 16:55:00|14204.4|14198.4|14204.6|14198.6|14205.4|14199.4|14202.4|14196.4|353
1590598800000|2020-05-27 17:00:00|14204.7|14198.7|14204.7|14198.7|14209.4|14203.4|14200.9|14196.2|616
1590599100000|2020-05-27 17:05:00|14204.6|14198.6|14203.8|14197.8|14204.8|14198.8|14203.7|14197.7|382
1590599400000|2020-05-27 17:10:00|14203.7|14197.7|14202.1|14196.1|14203.8|14198.5|14200.5|14194.5|402
1590599700000|2020-05-27 17:15:00|14202|14196|14203.3|14197.3|14204.4|14199.9|14201.7|14195.7|359
1590600000000|2020-05-27 17:20:00|14203.2|14197.2|14202.3|14196.3|14203.3|14197.3|14201.4|14195.4|271
1590600300000|2020-05-27 17:25:00|14202.2|14196.2|14201.9|14195.9|14202.6|14196.6|14200.8|14194.8|306
1590600600000|2020-05-27 17:30:00|14201.8|14195.8|14202.1|14196.1|14203.1|14197.1|14201.1|14195.1|382
1590600900000|2020-05-27 17:35:00|14202|14196|14199.6|14196.6|14203.3|14197.5|14199.6|14194.8|250
1590601200000|2020-05-27 17:40:00|14199.7|14196.7|14200.1|14194.1|14200.6|14196.7|14199.1|14193.6|298
1590601500000|2020-05-27 17:45:00|14200.2|14194.2|14200.3|14194.3|14202.3|14197.5|14199.4|14193.4|335
1590601800000|2020-05-27 17:50:00|14200.2|14194.2|14199.8|14193.8|14200.7|14196|14199|14193.6|247
1590602100000|2020-05-27 17:55:00|14199.9|14193.9|14200.2|14194.2|14200.6|14195.8|14198.3|14193.8|141
1590602400000|2020-05-27 18:00:00|14200.1|14194.1|14200.2|14194.2|14200.7|14195.8|14197.6|14192.1|247
1590602700000|2020-05-27 18:05:00|14200.1|14194.1|14200.8|14194.8|14202.8|14197.7|14200.1|14194.1|409
1590603000000|2020-05-27 18:10:00|14200.9|14194.9|14199.3|14193.3|14201.2|14196.2|14198.7|14192.7|340
1590603300000|2020-05-27 18:15:00|14199.1|14193.1|14199.6|14196.6|14201.1|14197.2|14198.7|14193.1|263
1590603600000|2020-05-27 18:20:00|14199.7|14196.7|14201.9|14195.9|14202.6|14198.2|14199.7|14195.1|339
1590603900000|2020-05-27 18:25:00|14201.8|14195.8|14201.9|14195.9|14202.4|14198.3|14199.3|14194.4|413
1590604200000|2020-05-27 18:30:00|14201.8|14195.8|14201.9|14195.9|14204|14199.5|14199.3|14194.3|375
1590604500000|2020-05-27 18:35:00|14202|14196|14203|14197|14203.6|14199.4|14200.8|14196|295
1590604800000|2020-05-27 18:40:00|14202.9|14196.9|14203.5|14197.5|14204|14199.2|14201.4|14195.9|287
1590605100000|2020-05-27 18:45:00|14203.6|14197.6|14202.3|14196.3|14204|14199.5|14200.9|14196|306
1590605400000|2020-05-27 18:50:00|14202.4|14196.4|14202.7|14196.7|14203.9|14198.5|14199|14194.5|317
1590605700000|2020-05-27 18:55:00|14202.6|14196.6|14201|14198|14203|14198.4|14200.2|14195.7|299
1590606000000|2020-05-27 19:00:00|14201.1|14198.1|14202.7|14199.7|14204.5|14199.9|14201.1|14196.6|227
1590606300000|2020-05-27 19:05:00|14202.6|14199.6|14203.8|14197.8|14205.6|14201|14202.4|14196.8|284
1590606600000|2020-05-27 19:10:00|14203.9|14197.9|14202.1|14196.1|14203.9|14199.2|14201.3|14196|244
1590606900000|2020-05-27 19:15:00|14202.2|14196.2|14204.7|14198.7|14205.5|14201.1|14202|14196|245
1590607200000|2020-05-27 19:20:00|14204.8|14198.8|14205.3|14199.3|14206.3|14201.3|14203.4|14198.5|245
1590607500000|2020-05-27 19:25:00|14205.2|14199.2|14203.8|14197.8|14206.7|14200.7|14203.4|14197.4|289
1590607800000|2020-05-27 19:30:00|14203.7|14197.7|14203.8|14197.8|14205|14199|14203.5|14197.5|318
1590608100000|2020-05-27 19:35:00|14203.9|14197.9|14203.8|14197.8|14204.9|14199.7|14202.5|14196.5|270
1590608400000|2020-05-27 19:40:00|14203.9|14197.9|14202.8|14196.8|14204|14198|14201.9|14195.9|202
1590608700000|2020-05-27 19:45:00|14202.9|14196.9|14199.1|14193.1|14203.4|14198.9|14199.1|14193.1|217
1590609000000|2020-05-27 19:50:00|14199.2|14193.2|14201.9|14195.9|14202|14196|14197.8|14193|228
1590609300000|2020-05-27 19:55:00|14202|14196|14202.2|14196.2|14202.9|14198.4|14200.7|14194.7|297
1590609600000|2020-05-27 20:00:00|14202.3|14196.3|14202.7|14196.7|14203.4|14198.1|14201|14196|120
1590609900000|2020-05-27 20:05:00|14202.8|14196.8|14202.3|14196.3|14203|14197.8|14200.7|14195.9|116
1590610200000|2020-05-27 20:10:00|14202.2|14196.2|14202.3|14196.3|14202.6|14197.7|14200.6|14195.9|107
1590610500000|2020-05-27 20:15:00|14202.2|14196.2|14200.8|14194.8|14202.5|14197.7|14199.2|14194.5|108
1590610800000|2020-05-27 20:20:00|14200.9|14194.9|14202.1|14196.1|14202.5|14197.4|14200.4|14194.9|125
1590611100000|2020-05-27 20:25:00|14201.9|14195.9|14202.5|14196.5|14203.2|14198.4|14201|14195.9|135
1590611400000|2020-05-27 20:30:00|14202.3|14196.3|14202.4|14196.4|14202.6|14196.6|14201.7|14195.7|122
1590611700000|2020-05-27 20:35:00|14200.2|14197.2|14201.6|14195.6|14202.4|14197.2|14200.2|14195.1|151
1590612000000|2020-05-27 20:40:00|14201.5|14195.5|14201.2|14195.2|14202.2|14197|14199.1|14194.7|132
1590612300000|2020-05-27 20:45:00|14201.4|14195.4|14201.4|14195.4|14202.9|14196.9|14201.3|14195.3|153
1590612600000|2020-05-27 20:50:00|14201.3|14195.3|14200.3|14194.3|14203.5|14197.5|14199.8|14194.3|170
1590612900000|2020-05-27 20:55:00|14200.6|14194.6|14201.1|14195.1|14204.2|14196.7|14198.7|14192.6|221
1590613200000|2020-05-27 21:00:00|14212|14196|14201.8|14194.2|14212|14201.1|14201.2|14194|36
1590613500000|2020-05-27 21:05:00|14201.2|14195.2|14201.7|14194.5|14209.4|14196.2|14200.6|14188.1|111
1590613800000|2020-05-27 21:10:00|14201.3|14195.3|14201.1|14195.1|14202.8|14195.5|14200.4|14191.4|116
1590614100000|2020-05-27 21:15:00|14201.4|14195.4|14201.2|14195.2|14202|14195.6|14200.2|14194.1|85
1590614400000|2020-05-27 21:20:00|14201.4|14195.1|14201.2|14195.2|14201.6|14195.6|14200.7|14192.8|81
1590614700000|2020-05-27 21:25:00|14201.4|14195.4|14206.5|14194.2|14208.7|14199.3|14200.2|14190.4|151
1590615000000|2020-05-27 21:30:00|14205.3|14199.3|14207.5|14198.5|14209.3|14199.4|14204.1|14191.9|195
1590615300000|2020-05-27 21:35:00|14207.2|14197.3|14209.9|14193.9|14210.8|14199.3|14205.3|14193.7|106
1590615600000|2020-05-27 21:40:00|14210.3|14194.3|14209.1|14195|14211.8|14197.3|14205.1|14189.1|108
1590615900000|2020-05-27 21:45:00|14207.7|14196.7|14206.4|14194.5|14210.3|14199.4|14205.4|14190.8|183
1590616200000|2020-05-27 21:50:00|14207.5|14193.4|14208.2|14196.2|14210.7|14199|14205|14190.8|180
1590616500000|2020-05-27 21:55:00|14207.9|14196.3|14205.8|14199|14210.5|14201.2|14204.3|14194.9|122
1590616800000|2020-05-27 22:00:00|14206.9|14198.3|14206.5|14198.3|14210.7|14200.4|14204.5|14191.3|160
1590617100000|2020-05-27 22:05:00|14206.4|14197.5|14205.1|14198.5|14208|14200.1|14204.9|14190.5|172
1590617400000|2020-05-27 22:10:00|14205.5|14197.8|14205.7|14198.2|14207|14199.3|14204.7|14189|171
1590617700000|2020-05-27 22:15:00|14205.8|14198.3|14204.1|14197.2|14206.6|14199.7|14204.1|14195.2|253
1590618000000|2020-05-27 22:20:00|14204.2|14197.6|14204.4|14198.4|14205.9|14199.4|14204.1|14194.5|106
1590618300000|2020-05-27 22:25:00|14203.9|14197.4|14204.4|14198.4|14205.2|14199|14203.7|14197.4|126
1590618600000|2020-05-27 22:30:00|14204|14197.7|14204.6|14198.6|14205.2|14199.2|14203.7|14197.5|144
1590618900000|2020-05-27 22:35:00|14204.7|14198.7|14203.2|14197.2|14205.4|14199.4|14202.8|14196.8|151
1590619200000|2020-05-27 22:40:00|14203|14197|14200.9|14194.9|14204.3|14198|14200.7|14194.7|148
1590619500000|2020-05-27 22:45:00|14201.1|14195.1|14200.2|14194.2|14202|14196|14200|14194|134
1590619800000|2020-05-27 22:50:00|14199.8|14193.8|14200.6|14194.6|14202|14196|14199.8|14193.8|124
1590620100000|2020-05-27 22:55:00|14200.7|14194.7|14197.9|14191.9|14200.7|14194.7|14197.6|14191.6|115
1590620400000|2020-05-27 23:00:00|14198.4|14192.4|14198.2|14192.2|14199.8|14193.8|14197.7|14191.7|278
1590620700000|2020-05-27 23:05:00|14198.1|14192.1|14194.2|14188.2|14198.6|14192.6|14194.2|14188.2|210
1590621000000|2020-05-27 23:10:00|14194.4|14188.4|14194.5|14188.5|14195.7|14189.7|14194|14188|189
1590621300000|2020-05-27 23:15:00|14194.4|14188.4|14195.3|14189.3|14195.9|14189.9|14194|14188|242
1590621600000|2020-05-27 23:20:00|14195.4|14189.4|14194.6|14188.6|14195.7|14189.7|14194.5|14188.5|108
1590621900000|2020-05-27 23:25:00|14194.7|14188.7|14194.9|14188.9|14195.1|14189.1|14194.3|14188.3|107
1590622200000|2020-05-27 23:30:00|14194.6|14188.6|14194.5|14188.5|14195.6|14189.6|14194.4|14188.4|233
1590622500000|2020-05-27 23:35:00|14194.6|14188.6|14196.9|14190.9|14197.9|14191.9|14194.2|14188.2|350
1590622800000|2020-05-27 23:40:00|14197.2|14191.2|14197.4|14191.4|14198.4|14192.4|14196.1|14190.1|282
1590623100000|2020-05-27 23:45:00|14197.3|14191.3|14199|14193|14199.7|14193.7|14197.3|14191.3|236
1590623400000|2020-05-27 23:50:00|14198.9|14192.9|14196.7|14190.7|14198.9|14192.9|14196.3|14190.3|241
1590623700000|2020-05-27 23:55:00|14196.5|14190.5|14196.9|14190.9|14198.5|14194.4|14196.1|14190.5|222
1590624000000|2020-05-28 00:00:00|14196.8|14190.8|14197.8|14191.8|14198.7|14194.1|14196|14190.8|483
1590624300000|2020-05-28 00:05:00|14197.9|14191.9|14195.2|14189.2|14197.9|14193.5|14192.2|14186.9|402
1590624600000|2020-05-28 00:10:00|14195.1|14189.1|14194.9|14191.9|14195.7|14192|14192|14189|256
1590624900000|2020-05-28 00:15:00|14195|14192|14195.4|14192.4|14196.9|14192.6|14194.1|14190.5|365
1590625200000|2020-05-28 00:20:00|14195.3|14192.3|14194.4|14191.4|14196.1|14192.9|14193.9|14189.5|204
1590625500000|2020-05-28 00:25:00|14194.3|14191.3|14190.8|14187.8|14194.5|14191.5|14190.7|14187.7|229
1590625800000|2020-05-28 00:30:00|14191.1|14188.1|14189.1|14186.1|14191.9|14188.1|14187.8|14183.1|263
1590626100000|2020-05-28 00:35:00|14189.2|14186.2|14188.8|14185.8|14189.2|14186.2|14187.9|14184.9|154
1590626400000|2020-05-28 00:40:00|14188.9|14185.9|14187.4|14184.4|14189.2|14186.2|14186.9|14183.9|172
1590626700000|2020-05-28 00:45:00|14187.5|14184.5|14184.6|14181.6|14189.2|14186.2|14184.5|14180.2|251
1590627000000|2020-05-28 00:50:00|14184.7|14181.7|14182.6|14179.6|14185.9|14181.8|14181|14176.3|352
1590627300000|2020-05-28 00:55:00|14182.8|14179.8|14186.1|14183.1|14188.5|14184.3|14182.8|14179.8|258
1590627600000|2020-05-28 01:00:00|14186.2|14183.2|14189.6|14186.6|14190.8|14186.9|14186.1|14183.1|250
1590627900000|2020-05-28 01:05:00|14189.7|14186.7|14187|14184|14191.2|14188.2|14186.9|14183.9|240
1590628200000|2020-05-28 01:10:00|14186.9|14183.9|14193.6|14187.6|14194.7|14190.4|14186.9|14183.9|380
1590628500000|2020-05-28 01:15:00|14193.5|14187.5|14193.4|14190.4|14198.4|14194.2|14192.5|14186.5|390
1590628800000|2020-05-28 01:20:00|14193.5|14190.5|14190.1|14187.1|14193.7|14190.7|14188.8|14185.6|246
1590629100000|2020-05-28 01:25:00|14191.6|14185.6|14185.2|14182.2|14191.7|14187.1|14184.8|14180.3|239
1590629400000|2020-05-28 01:30:00|14185.1|14182.1|14182|14176|14185.3|14182.3|14177.8|14171.8|405
1590629700000|2020-05-28 01:35:00|14182.2|14176.2|14183.4|14180.4|14186.3|14182.2|14181.8|14176|437
1590630000000|2020-05-28 01:40:00|14183.3|14180.3|14180.4|14177.4|14184.1|14180.9|14178.8|14174.4|367
1590630300000|2020-05-28 01:45:00|14180.5|14177.5|14182.3|14179.3|14182.3|14179.3|14177.6|14173|342
1590630600000|2020-05-28 01:50:00|14182.4|14179.4|14177.1|14171.1|14183.3|14179.5|14173.3|14168.5|353
1590630900000|2020-05-28 01:55:00|14177|14171|14179.5|14176.5|14181.1|14176.6|14172.7|14168.5|292
1590631200000|2020-05-28 02:00:00|14179.6|14176.6|14179.2|14176.2|14184.8|14179.2|14178.1|14174.2|333
1590631500000|2020-05-28 02:05:00|14179.3|14176.3|14182.3|14176.3|14182.5|14177.8|14178.7|14174.9|307
1590631800000|2020-05-28 02:10:00|14182.4|14176.4|14180.5|14174.5|14182.4|14176.7|14176.9|14172.9|292
1590632100000|2020-05-28 02:15:00|14180.6|14174.6|14181.1|14175.1|14183.9|14179.5|14179.2|14174.3|324
1590632400000|2020-05-28 02:20:00|14181.2|14175.2|14187.1|14181.1|14187.2|14182.6|14179.5|14174.8|303
1590632700000|2020-05-28 02:25:00|14187.2|14181.2|14187.9|14181.9|14189|14184|14184.8|14180.2|241
1590633000000|2020-05-28 02:30:00|14187.8|14181.8|14189|14186|14191.6|14187.6|14185.9|14181.5|317
1590633300000|2020-05-28 02:35:00|14188.8|14185.8|14191.9|14185.9|14193.7|14188.1|14188.1|14184.1|241
1590633600000|2020-05-28 02:40:00|14191.8|14185.8|14188.1|14185.1|14191.9|14188.5|14187.5|14184|236
1590633900000|2020-05-28 02:45:00|14188|14185|14188.4|14185.4|14191.2|14187.4|14187.9|14183.8|232
1590634200000|2020-05-28 02:50:00|14188.7|14185.7|14188.9|14185.9|14190.6|14186.2|14188.2|14183.9|156
1590634500000|2020-05-28 02:55:00|14189|14186|14186|14183|14190.1|14186|14184.7|14181.7|217
1590634800000|2020-05-28 03:00:00|14185.9|14182.9|14186.4|14183.4|14186.7|14183.7|14185.6|14182.6|185
1590635100000|2020-05-28 03:05:00|14186.3|14183.3|14186.7|14183.7|14189|14186|14186.1|14183.1|221
1590635400000|2020-05-28 03:10:00|14186.8|14183.8|14189|14186|14190.2|14186.2|14185|14181.4|294
1590635700000|2020-05-28 03:15:00|14189.1|14186.1|14189.9|14186.9|14190.9|14187.2|14188.3|14184.2|237
1590636000000|2020-05-28 03:20:00|14190|14187|14194|14191|14194.7|14191.7|14189.3|14186.3|250
1590636300000|2020-05-28 03:25:00|14193.9|14190.9|14194.9|14191.9|14195|14192|14193.3|14190.3|233
1590636600000|2020-05-28 03:30:00|14194.8|14191.8|14200.3|14197.3|14201.5|14197.6|14194.3|14190.6|257
1590636900000|2020-05-28 03:35:00|14200.1|14197.1|14203.3|14200.3|14204.6|14200.3|14199|14194.8|305
1590637200000|2020-05-28 03:40:00|14203.2|14200.2|14203.4|14197.4|14206.8|14202.3|14200.3|14196.1|321
1590637500000|2020-05-28 03:45:00|14201.7|14198.7|14202.7|14196.7|14204.3|14200.9|14201.6|14196.7|292
1590637800000|2020-05-28 03:50:00|14202.9|14196.9|14202.9|14199.9|14204.4|14201|14200.7|14196.1|325
1590638100000|2020-05-28 03:55:00|14203|14200|14204.3|14201.3|14208.3|14205|14202.3|14197.8|336
1590638400000|2020-05-28 04:00:00|14204.5|14201.5|14206.1|14203.1|14207.1|14203.4|14203.5|14198.9|237
1590638700000|2020-05-28 04:05:00|14206.2|14203.2|14210.2|14207.2|14213|14208.9|14204|14201|295
1590639000000|2020-05-28 04:10:00|14210|14207|14210.5|14207.5|14211.6|14208.6|14208.5|14204.1|165
1590639300000|2020-05-28 04:15:00|14210.6|14207.6|14216.3|14213.3|14216.4|14213.4|14209.7|14206|242
1590639600000|2020-05-28 04:20:00|14216.5|14213.5|14216.8|14213.8|14218.5|14215.5|14214.7|14210.7|279
1590639900000|2020-05-28 04:25:00|14216.9|14213.9|14219.9|14216.9|14221.4|14217.3|14216.5|14212.8|325
1590640200000|2020-05-28 04:30:00|14219.8|14216.8|14215.9|14212.9|14221.4|14218.4|14215.2|14210.5|256
1590640500000|2020-05-28 04:35:00|14215.8|14212.8|14214.7|14208.7|14218|14213.6|14213.1|14208.5|317
1590640800000|2020-05-28 04:40:00|14213.2|14210.2|14211.9|14208.9|14216.6|14212.6|14211.4|14207.4|234
1590641100000|2020-05-28 04:45:00|14212|14209|14215.4|14209.4|14216.4|14211.6|14211.8|14207.7|215
1590641400000|2020-05-28 04:50:00|14215.3|14209.3|14214.3|14211.3|14216.7|14211.6|14213|14209|214
1590641700000|2020-05-28 04:55:00|14215.8|14209.8|14214.2|14211.2|14217.1|14212.4|14213.8|14209.1|221
1590642000000|2020-05-28 05:00:00|14214|14211|14213.4|14210.4|14218.9|14214.5|14213.1|14209.6|407
1590642300000|2020-05-28 05:05:00|14213.5|14210.5|14214.5|14208.5|14214.6|14210.7|14211.5|14207.8|280
1590642600000|2020-05-28 05:10:00|14214.7|14208.7|14209.8|14203.8|14216|14211.1|14209.5|14203.8|302
1590642900000|2020-05-28 05:15:00|14209.9|14203.9|14205.3|14202.3|14210.8|14207.5|14204.5|14201.5|259
1590643200000|2020-05-28 05:20:00|14205.9|14202.9|14205|14202|14207.3|14204.3|14204.9|14201.9|199
1590643500000|2020-05-28 05:25:00|14204.9|14201.9|14202.8|14199.8|14205.3|14202.3|14202.6|14199.6|152
1590643800000|2020-05-28 05:30:00|14202.7|14199.7|14206.1|14203.1|14207.3|14204.3|14201|14197|278
1590644100000|2020-05-28 05:35:00|14206|14203|14205.6|14202.6|14207.4|14203.5|14203.7|14200.1|231
1590644400000|2020-05-28 05:40:00|14205.7|14202.7|14207.1|14204.1|14207.2|14204.2|14203.7|14199.3|369
1590644700000|2020-05-28 05:45:00|14206.9|14203.9|14206.9|14203.9|14207.3|14204.3|14204.8|14201.8|267
1590645000000|2020-05-28 05:50:00|14207|14204|14209.2|14206.2|14213.7|14210.1|14207|14203.7|237
1590645300000|2020-05-28 05:55:00|14209.1|14206.1|14210.5|14207.5|14212.4|14209.4|14208.7|14205.7|247
1590645600000|2020-05-28 06:00:00|14210.4|14207.4|14207|14204|14213.9|14209.6|14205.7|14202.7|284
1590645900000|2020-05-28 06:05:00|14207.1|14204.1|14199.1|14196.1|14207.9|14204.9|14198.5|14194.1|300
1590646200000|2020-05-28 06:10:00|14199|14196|14199.2|14193.2|14202.2|14197|14196|14191.2|308
1590646500000|2020-05-28 06:15:00|14199.1|14193.1|14195.4|14189.4|14199.1|14194|14193.9|14188.9|256
1590646800000|2020-05-28 06:20:00|14195.3|14189.3|14192|14189|14195.4|14189.9|14190.2|14185.8|304
1590647100000|2020-05-28 06:25:00|14192.1|14189.1|14195.8|14192.8|14197.8|14193.4|14191.9|14187.8|327
1590647400000|2020-05-28 06:30:00|14195.7|14192.7|14193.6|14187.6|14195.8|14192.8|14190.1|14185.7|237
1590647700000|2020-05-28 06:35:00|14193.7|14187.7|14196|14193|14200|14194.7|14192.9|14187.7|239
1590648000000|2020-05-28 06:40:00|14196.1|14193.1|14203.2|14197.2|14203.3|14197.3|14195.9|14192|235
1590648300000|2020-05-28 06:45:00|14201.6|14198.6|14202.9|14199.9|14204.8|14199.9|14199.5|14196.3|221
1590648600000|2020-05-28 06:50:00|14202.8|14199.8|14200|14194|14204.9|14200.7|14198.5|14192.5|232
1590648900000|2020-05-28 06:55:00|14200.1|14194.1|14196.9|14193.9|14200.7|14194.7|14195.1|14190.8|337
1590649200000|2020-05-28 07:00:00|14198.3|14192.3|14196.6|14190.6|14198.7|14194.1|14194.1|14189.3|353
1590649500000|2020-05-28 07:05:00|14196.5|14190.5|14198.7|14195.7|14198.7|14195.7|14193.5|14189|274
1590649800000|2020-05-28 07:10:00|14198.6|14195.6|14197|14194|14205.3|14200|14197|14193.8|340
1590650100000|2020-05-28 07:15:00|14197.1|14194.1|14205.7|14199.7|14207.7|14202|14195.2|14190.7|453
1590650400000|2020-05-28 07:20:00|14205.8|14199.8|14202.8|14199.8|14208|14203.3|14202.3|14197.9|317
1590650700000|2020-05-28 07:25:00|14202.6|14199.6|14197.9|14191.9|14205.6|14199.9|14197.7|14191.7|386
1590651000000|2020-05-28 07:30:00|14197.8|14191.8|14200.7|14194.7|14200.8|14196.4|14196.6|14191.3|356
1590651300000|2020-05-28 07:35:00|14200.6|14194.6|14203.2|14197.2|14204.8|14200.4|14196.6|14190.6|433
1590651600000|2020-05-28 07:40:00|14203.3|14197.3|14198.9|14192.9|14204|14198.3|14197.3|14192.4|350
1590651900000|2020-05-28 07:45:00|14199|14193|14200.3|14197.3|14202|14197.9|14198.4|14192.7|284
1590652200000|2020-05-28 07:50:00|14200.2|14197.2|14204.5|14198.5|14205.5|14201.1|14200.1|14195.6|343
1590652500000|2020-05-28 07:55:00|14204.6|14198.6|14198.9|14195.9|14205|14200.4|14198.6|14193.3|305
1590652800000|2020-05-28 08:00:00|14198.8|14195.8|14201.8|14195.8|14201.8|14196.4|14196.3|14191|333
1590653100000|2020-05-28 08:05:00|14201.7|14195.7|14202.4|14199.4|14203.6|14199.4|14200.4|14195.3|270
1590653400000|2020-05-28 08:10:00|14202.5|14199.5|14204.9|14198.9|14206.4|14201.4|14202.5|14198.6|231
1590653700000|2020-05-28 08:15:00|14205.1|14199.1|14208.6|14205.6|14209.4|14206|14204.1|14198.9|320
1590654000000|2020-05-28 08:20:00|14208.8|14205.8|14213.3|14207.3|14215.2|14210.7|14208.7|14204.7|403
1590654300000|2020-05-28 08:25:00|14213.5|14207.5|14211.9|14208.9|14215|14210.4|14210.2|14205.8|293
1590654600000|2020-05-28 08:30:00|14211.8|14208.8|14208.8|14202.8|14214.2|14209.6|14208.2|14202.2|361
1590654900000|2020-05-28 08:35:00|14208.9|14202.9|14201.7|14198.7|14209.8|14205.3|14200.8|14196.3|236
1590655200000|2020-05-28 08:40:00|14201.5|14198.5|14201.5|14198.5|14205.5|14200.9|14200.5|14196.1|246
1590655500000|2020-05-28 08:45:00|14201.6|14198.6|14202.4|14196.4|14202.6|14199.1|14200.1|14195.1|242
1590655800000|2020-05-28 08:50:00|14202.5|14196.5|14201.2|14198.2|14205.6|14201.3|14201.1|14196.3|231
1590656100000|2020-05-28 08:55:00|14201.1|14198.1|14199.6|14196.6|14206.2|14200.2|14199.6|14195.2|257
1590656400000|2020-05-28 09:00:00|14199.7|14196.7|14201.4|14195.4|14203.2|14198|14198.7|14194.6|248
1590656700000|2020-05-28 09:05:00|14201.5|14195.5|14204.5|14201.5|14207.4|14202.7|14198.6|14194.1|327
1590657000000|2020-05-28 09:10:00|14204.6|14201.6|14197.1|14191.1|14206.8|14201.7|14195|14190.7|308
1590657300000|2020-05-28 09:15:00|14197|14191|14195.6|14189.6|14197|14192.1|14192.1|14186.8|355
1590657600000|2020-05-28 09:20:00|14195.7|14189.7|14192.5|14189.5|14198.2|14192.4|14192.4|14187.6|349
1590657900000|2020-05-28 09:25:00|14192.7|14189.7|14193.5|14187.5|14194.2|14189.8|14190.8|14187.1|327
1590658200000|2020-05-28 09:30:00|14194|14188|14194|14191|14195.9|14191.4|14191.6|14187.2|255
1590658500000|2020-05-28 09:35:00|14193.9|14190.9|14195.8|14189.8|14199.5|14194.5|14193.5|14189.2|301
1590658800000|2020-05-28 09:40:00|14195.9|14189.9|14197.4|14191.4|14197.5|14191.5|14195.1|14189.1|267
1590659100000|2020-05-28 09:45:00|14197.5|14191.5|14199.3|14193.3|14199.4|14193.4|14197|14191|292
1590659400000|2020-05-28 09:50:00|14199.4|14193.4|14199|14193|14202.4|14196.4|14198.6|14192.6|326
1590659700000|2020-05-28 09:55:00|14199.1|14193.1|14198.6|14192.6|14199.6|14193.6|14196.5|14190.5|306
1590660000000|2020-05-28 10:00:00|14198.7|14192.7|14201.6|14195.6|14201.7|14195.7|14197|14191|290
1590660300000|2020-05-28 10:05:00|14201.5|14195.5|14199.2|14196.2|14202.1|14197.8|14198.9|14194.4|176
1590660600000|2020-05-28 10:10:00|14199.3|14196.3|14204.8|14198.8|14207|14202.1|14199.1|14195|269
1590660900000|2020-05-28 10:15:00|14204.7|14198.7|14204.4|14198.4|14206|14200|14203.7|14197.7|258
1590661200000|2020-05-28 10:20:00|14204.5|14198.5|14201.8|14195.8|14206.8|14200.8|14201.7|14195.7|299
1590661500000|2020-05-28 10:25:00|14201.9|14195.9|14198.5|14192.5|14202.2|14197.5|14197|14191|218
1590661800000|2020-05-28 10:30:00|14198.4|14192.4|14202.7|14196.7|14202.9|14197.9|14198.1|14192.2|311
1590662100000|2020-05-28 10:35:00|14202.9|14196.9|14203.7|14197.7|14204|14198|14202.2|14196.2|181
1590662400000|2020-05-28 10:40:00|14203.8|14197.8|14202.9|14199.9|14205.4|14200.8|14202.7|14197.8|198
1590662700000|2020-05-28 10:45:00|14203|14200|14201.9|14198.9|14204.5|14200.3|14201.1|14196.7|232
1590663000000|2020-05-28 10:50:00|14201.8|14198.8|14203.3|14197.3|14203.7|14199.2|14201.5|14196.4|211
1590663300000|2020-05-28 10:55:00|14203.4|14197.4|14201|14195|14203.5|14197.5|14201|14195|211
1590663600000|2020-05-28 11:00:00|14200.9|14194.9|14197.4|14194.4|14201.8|14196.8|14196.7|14193.7|256
1590663900000|2020-05-28 11:05:00|14197.5|14194.5|14196.1|14193.1|14198|14195|14193.9|14189.4|252
1590664200000|2020-05-28 11:10:00|14196|14193|14197.7|14191.7|14198.9|14194.9|14196|14191.4|254
1590664500000|2020-05-28 11:15:00|14197.5|14191.5|14198.9|14192.9|14199|14193|14194.2|14189.6|345
1590664800000|2020-05-28 11:20:00|14197.5|14194.5|14198.5|14192.5|14199|14194.7|14197.1|14192.4|191
1590665100000|2020-05-28 11:25:00|14198.4|14192.4|14195.3|14192.3|14198.4|14193|14194.1|14189.5|262
1590665400000|2020-05-28 11:30:00|14195.4|14192.4|14191.2|14188.2|14197.4|14192.8|14191.1|14186.4|190
1590665700000|2020-05-28 11:35:00|14191.3|14188.3|14188.8|14182.8|14192.7|14188.4|14188.2|14182.6|200
1590666000000|2020-05-28 11:40:00|14187.2|14184.2|14186.6|14180.6|14188.2|14185.2|14183.9|14179.5|284
1590666300000|2020-05-28 11:45:00|14186.7|14180.7|14187.8|14181.8|14189.6|14184.5|14184.1|14179.3|277
1590666600000|2020-05-28 11:50:00|14187.7|14181.7|14187.4|14181.4|14188|14182|14185|14179|238
1590666900000|2020-05-28 11:55:00|14187.5|14181.5|14187.4|14181.4|14189.5|14184.6|14186.3|14181|219
1590667200000|2020-05-28 12:00:00|14187.3|14181.3|14187.6|14181.6|14188.3|14183.8|14185.2|14180.1|253
1590667500000|2020-05-28 12:05:00|14187.7|14181.7|14185.3|14179.3|14187.7|14181.7|14183.5|14178.7|270
1590667800000|2020-05-28 12:10:00|14185.2|14179.2|14183.1|14177.1|14185.7|14181.1|14181.4|14177|186
1590668100000|2020-05-28 12:15:00|14183.2|14177.2|14185|14182|14185.1|14182.1|14181.7|14177.1|300
1590668400000|2020-05-28 12:20:00|14184.8|14181.8|14184.7|14178.7|14187.1|14182.6|14182.7|14178.2|417
1590668700000|2020-05-28 12:25:00|14184.6|14178.6|14185.5|14179.5|14186.2|14181.7|14183.7|14178.6|260
1590669000000|2020-05-28 12:30:00|14185.4|14179.4|14186.3|14180.3|14188.6|14182.6|14185.2|14179.2|310
1590669300000|2020-05-28 12:35:00|14186.4|14180.4|14186.4|14180.4|14187.4|14181.6|14183.8|14178.8|387
1590669600000|2020-05-28 12:40:00|14186.5|14180.5|14183.4|14180.4|14187.1|14181.1|14180.8|14175.9|408
1590669900000|2020-05-28 12:45:00|14183.5|14180.5|14178.2|14175.2|14184.4|14180.5|14176.9|14172.5|418
1590670200000|2020-05-28 12:50:00|14178.1|14175.1|14177.4|14174.4|14179.2|14175.2|14175.2|14170.5|441
1590670500000|2020-05-28 12:55:00|14176.8|14173.8|14178.7|14172.7|14180.2|14175.7|14175.9|14171.3|432
1590670800000|2020-05-28 13:00:00|14178.6|14172.6|14173.1|14170.1|14178.9|14172.9|14172|14167.5|387
1590671100000|2020-05-28 13:05:00|14173|14170|14175|14169|14175.8|14170.9|14171.9|14167.4|251
1590671400000|2020-05-28 13:10:00|14174.9|14168.9|14166.8|14163.8|14175.4|14170.5|14166.5|14161.7|339
1590671700000|2020-05-28 13:15:00|14166.7|14163.7|14167.3|14164.3|14171.4|14167.1|14165|14160.2|287
1590672000000|2020-05-28 13:20:00|14167.2|14164.2|14170.8|14164.8|14173.7|14169.2|14166.4|14161.9|362
1590672300000|2020-05-28 13:25:00|14170.9|14164.9|14170.5|14164.5|14171.2|14166.3|14167.6|14163|248
1590672600000|2020-05-28 13:30:00|14170.4|14164.4|14177.6|14171.6|14179.4|14174.3|14167.4|14163.1|411
1590672900000|2020-05-28 13:35:00|14177.7|14171.7|14185.5|14179.5|14186.1|14181.3|14174.4|14170.2|369
1590673200000|2020-05-28 13:40:00|14185.6|14179.6|14184.6|14178.6|14186.2|14182.1|14182.9|14178.2|302
1590673500000|2020-05-28 13:45:00|14184.7|14178.7|14184.2|14178.2|14185.7|14181.3|14182.5|14177.1|303
1590673800000|2020-05-28 13:50:00|14184.4|14178.4|14177.7|14174.7|14184.4|14178.4|14177.7|14173.5|310
1590674100000|2020-05-28 13:55:00|14177.9|14174.9|14176.9|14170.9|14178.7|14175.2|14175.3|14170.8|295
1590674400000|2020-05-28 14:00:00|14177.1|14171.1|14180.3|14174.3|14180.6|14175|14175.6|14171|410
1590674700000|2020-05-28 14:05:00|14180.2|14174.2|14172.9|14169.9|14180.2|14174.2|14170.5|14164.5|541
1590675000000|2020-05-28 14:10:00|14173|14170|14168.1|14165.1|14174.4|14170|14167.8|14163.5|328
1590675300000|2020-05-28 14:15:00|14168.2|14165.2|14174.2|14171.2|14177.3|14172.6|14168|14165|360
1590675600000|2020-05-28 14:20:00|14174.1|14171.1|14171.3|14168.3|14174.9|14171.2|14171|14166.7|337
1590675900000|2020-05-28 14:25:00|14171.2|14168.2|14168.1|14162.1|14175.3|14169.3|14167.7|14161.7|471
1590676200000|2020-05-28 14:30:00|14168|14162|14169.5|14163.5|14171.7|14165.7|14165.3|14160.9|433
1590676500000|2020-05-28 14:35:00|14169.6|14163.6|14169.8|14163.8|14172.3|14167.4|14168|14162.5|372
1590676800000|2020-05-28 14:40:00|14169.9|14163.9|14170.2|14164.2|14171.1|14165.6|14168.3|14162.3|389
1590677100000|2020-05-28 14:45:00|14170.5|14164.5|14168.5|14162.5|14170.6|14164.6|14166.1|14161.4|487
1590677400000|2020-05-28 14:50:00|14168.6|14162.6|14165.3|14162.3|14169.7|14164.4|14165.1|14160.9|350
1590677700000|2020-05-28 14:55:00|14165.2|14162.2|14168|14162|14169.1|14164.2|14162.4|14157.8|463
1590678000000|2020-05-28 15:00:00|14167.7|14161.7|14166.8|14160.8|14169.6|14164.9|14166.4|14160.7|435
1590678300000|2020-05-28 15:05:00|14166.7|14160.7|14163.4|14160.4|14166.7|14160.7|14161.2|14155.5|282
1590678600000|2020-05-28 15:10:00|14164.9|14158.9|14161.1|14155.1|14165.1|14160.8|14159.7|14153.8|306
1590678900000|2020-05-28 15:15:00|14161.2|14155.2|14160.1|14154.1|14161.9|14156.8|14157.2|14152.9|276
1590679200000|2020-05-28 15:20:00|14158.7|14155.7|14163.9|14157.9|14164.2|14159.9|14158.7|14154.2|361
1590679500000|2020-05-28 15:25:00|14163.8|14157.8|14162.5|14156.5|14164|14159.4|14161|14156|303
1590679800000|2020-05-28 15:30:00|14162.4|14156.4|14165.2|14162.2|14165.2|14162.2|14160|14155.4|415
1590680100000|2020-05-28 15:35:00|14165.4|14162.4|14165.1|14162.1|14166.6|14163.1|14163.8|14159.7|329
1590680400000|2020-05-28 15:40:00|14165.2|14162.2|14159.8|14156.8|14166.1|14163.1|14159.8|14156.5|405
1590680700000|2020-05-28 15:45:00|14159.9|14156.9|14158.7|14155.7|14162.4|14157.7|14157.5|14153.3|355
1590681000000|2020-05-28 15:50:00|14158.6|14155.6|14160.6|14157.6|14160.9|14157.8|14158.4|14154.8|295
1590681300000|2020-05-28 15:55:00|14160.7|14157.7|14159.3|14156.3|14161.3|14157.7|14158.5|14154.4|355
1590681600000|2020-05-28 16:00:00|14159.4|14156.4|14160.7|14154.7|14162.4|14158|14157.9|14154.5|403
1590681900000|2020-05-28 16:05:00|14159.4|14156.4|14159.3|14156.3|14161.7|14157.1|14158.4|14154|358
1590682200000|2020-05-28 16:10:00|14159.4|14156.4|14160.4|14154.4|14160.7|14156.4|14158.3|14153.6|434
1590682500000|2020-05-28 16:15:00|14160.3|14154.3|14158.9|14155.9|14160.8|14156.6|14157.4|14152.6|385
1590682800000|2020-05-28 16:20:00|14159|14156|14157.4|14154.4|14159.4|14156.1|14156.4|14151.9|453
1590683100000|2020-05-28 16:25:00|14157.3|14154.3|14156.9|14153.9|14158.8|14154.4|14155.8|14151.3|361
1590683400000|2020-05-28 16:30:00|14156.8|14153.8|14156.3|14153.3|14158.5|14154.3|14155.8|14151|367
1590683700000|2020-05-28 16:35:00|14156.2|14153.2|14156.4|14153.4|14158.4|14153.9|14155.5|14151.2|323
1590684000000|2020-05-28 16:40:00|14156.5|14153.5|14158|14155|14158.7|14155.4|14156.3|14152.7|221
1590684300000|2020-05-28 16:45:00|14158.1|14155.1|14156.9|14153.9|14158.7|14155.1|14156.6|14152.1|209
1590684600000|2020-05-28 16:50:00|14157|14154|14157|14154|14158.6|14154.3|14155.8|14151.3|334
1590684900000|2020-05-28 16:55:00|14157.1|14154.1|14158.2|14152.2|14158.8|14154.1|14155.7|14151.3|361
1590685200000|2020-05-28 17:00:00|14158|14152|14156.2|14150.2|14159.3|14154.5|14154.7|14150.1|435
1590685500000|2020-05-28 17:05:00|14156.3|14150.3|14154.3|14151.3|14157|14152.4|14153.7|14149.5|264
1590685800000|2020-05-28 17:10:00|14154.4|14151.4|14154.6|14151.6|14156.9|14152.7|14154.4|14150.2|248
1590686100000|2020-05-28 17:15:00|14154.5|14151.5|14156.4|14153.4|14156.8|14153.5|14154.3|14150.6|264
1590686400000|2020-05-28 17:20:00|14157.2|14154.2|14158.1|14155.1|14160.5|14156.3|14157.2|14153.4|317
1590686700000|2020-05-28 17:25:00|14158.2|14155.2|14160|14157|14161.2|14157.4|14158.1|14154.2|257
1590687000000|2020-05-28 17:30:00|14159.9|14156.9|14159.1|14156.1|14161.3|14157.1|14158.5|14154.3|334
1590687300000|2020-05-28 17:35:00|14159|14156|14159.1|14156.1|14161.1|14156.9|14157.9|14154.5|223
1590687600000|2020-05-28 17:40:00|14159|14156|14159|14156|14160.6|14156.5|14158.6|14154.1|239
1590687900000|2020-05-28 17:45:00|14158.9|14155.9|14160.9|14157.9|14162.5|14158.1|14158.4|14154|321
1590688200000|2020-05-28 17:50:00|14161.1|14158.1|14164.3|14161.3|14166.2|14161.5|14160.6|14156|257
1590688500000|2020-05-28 17:55:00|14164.2|14161.2|14162.9|14156.9|14165.8|14161.3|14161.7|14156.7|279
1590688800000|2020-05-28 18:00:00|14163|14157|14160.6|14157.6|14163.1|14158.7|14160.4|14155.9|337
1590689100000|2020-05-28 18:05:00|14160.7|14157.7|14160.6|14157.6|14162.4|14157.9|14160.5|14156|123
1590689400000|2020-05-28 18:10:00|14160.7|14157.7|14164.7|14158.7|14165.5|14161|14160.6|14157.6|262
1590689700000|2020-05-28 18:15:00|14164.8|14158.8|14165.1|14159.1|14165.5|14161|14162.4|14157.8|285
1590690000000|2020-05-28 18:20:00|14165.2|14159.2|14165.6|14159.6|14165.6|14160.9|14162.5|14158.1|265
1590690300000|2020-05-28 18:25:00|14165.5|14159.5|14166.2|14163.2|14168.1|14163.4|14163.8|14159.3|242
1590690600000|2020-05-28 18:30:00|14166.1|14163.1|14164.2|14161.2|14167.5|14163.2|14163.8|14159.1|291
1590690900000|2020-05-28 18:35:00|14164.1|14161.1|14164.9|14158.9|14165.7|14161.4|14163.6|14158.8|295
1590691200000|2020-05-28 18:40:00|14165|14159|14165|14162|14166.6|14162.2|14163.3|14158.9|230
1590691500000|2020-05-28 18:45:00|14164.9|14161.9|14166.8|14163.8|14168.7|14163.8|14164.3|14160.2|251
1590691800000|2020-05-28 18:50:00|14166.7|14163.7|14165.7|14162.7|14169.6|14164.2|14165.4|14161.1|244
1590692100000|2020-05-28 18:55:00|14165.8|14162.8|14162.8|14159.8|14166.5|14162.9|14162|14157.7|254
1590692400000|2020-05-28 19:00:00|14162.7|14159.7|14160.1|14157.1|14164.4|14160|14159.8|14155.3|251
1590692700000|2020-05-28 19:05:00|14160.2|14157.2|14165.1|14159.1|14165.5|14161|14160.2|14155.9|207
1590693000000|2020-05-28 19:10:00|14164.9|14158.9|14163.9|14157.9|14165.6|14161.2|14162.3|14157.5|170
1590693300000|2020-05-28 19:15:00|14163.8|14157.8|14177|14171|14179.4|14173.4|14162.3|14157.3|472
1590693600000|2020-05-28 19:20:00|14177.2|14171.2|14176.8|14170.8|14180.4|14174.4|14174.1|14168.6|498
1590693900000|2020-05-28 19:25:00|14176.9|14170.9|14181.8|14175.8|14181.9|14176.8|14176.4|14170.4|440
1590694200000|2020-05-28 19:30:00|14181.7|14175.7|14180.7|14174.7|14185.4|14179.4|14179.9|14173.9|641
1590694500000|2020-05-28 19:35:00|14180.4|14174.4|14175.7|14169.7|14183.2|14177.2|14174.9|14168.9|549
1590694800000|2020-05-28 19:40:00|14175.6|14169.6|14179.1|14173.1|14179.4|14173.4|14175.6|14169.6|496
1590695100000|2020-05-28 19:45:00|14179.2|14173.2|14182|14176|14184.3|14178.3|14178.5|14172.5|531
1590695400000|2020-05-28 19:50:00|14182.1|14176.1|14183.9|14177.9|14184.5|14178.5|14181|14175|546
1590695700000|2020-05-28 19:55:00|14184|14178|14179.2|14173.2|14184|14178|14178.1|14172.3|613
1590696000000|2020-05-28 20:00:00|14179.1|14173.1|14179.9|14173.9|14180.6|14175.9|14178.4|14172.4|162
1590696300000|2020-05-28 20:05:00|14180.1|14174.1|14179|14173|14180.1|14174.1|14177.8|14171.8|175
1590696600000|2020-05-28 20:10:00|14179.1|14173.1|14179|14173|14179.4|14173.4|14178.6|14172.6|113
1590696900000|2020-05-28 20:15:00|14179.1|14173.1|14177.3|14171.3|14179.1|14173.1|14175.8|14170.5|97
1590697200000|2020-05-28 20:20:00|14175.8|14172.8|14176.5|14170.5|14177.3|14173.2|14174.5|14170.2|85
1590697500000|2020-05-28 20:25:00|14176.7|14170.7|14179.2|14173.2|14180.2|14174.2|14176|14170.5|148
1590697800000|2020-05-28 20:30:00|14179.3|14173.3|14179.4|14173.4|14179.8|14173.8|14178.8|14172.8|166
1590698100000|2020-05-28 20:35:00|14179.2|14173.2|14180.6|14174.6|14181.2|14175.2|14178.6|14172.6|107
1590698400000|2020-05-28 20:40:00|14180.4|14174.4|14180.8|14174.8|14181.2|14175.2|14180.2|14174.2|113
1590698700000|2020-05-28 20:45:00|14180.9|14174.9|14181.3|14175.3|14182.1|14176.1|14180.4|14174.4|167
1590699000000|2020-05-28 20:50:00|14181.5|14175.5|14180.8|14174.8|14181.8|14175.8|14179.6|14173.6|192
1590699300000|2020-05-28 20:55:00|14180|14172.3|14184.3|14170.3|14185.9|14175.4|14177.6|14166|292
1590699600000|2020-05-28 21:00:00|14185|14169.8|14182.7|14166.7|14185.4|14169.9|14182.6|14166.6|27
1590699900000|2020-05-28 21:05:00|14183.3|14167.3|14173.5|14157.5|14189.5|14173.5|14172.8|14156.8|220
1590700200000|2020-05-28 21:10:00|14173|14157|14188.8|14172.8|14189.1|14173.5|14172.5|14156.5|195
1590700500000|2020-05-28 21:15:00|14188.9|14172.9|14188.7|14172.7|14189.1|14173.1|14176.7|14160.7|154
1590700800000|2020-05-28 21:20:00|14188.6|14172.6|14178.8|14162.8|14188.8|14174.5|14176.5|14160.5|124
1590701100000|2020-05-28 21:25:00|14178.6|14162.6|14182|14166|14183.1|14167.1|14175.8|14159.8|105
1590701400000|2020-05-28 21:30:00|14180.9|14164.9|14181.3|14165.3|14183.4|14167.4|14179.7|14163.7|148
1590701700000|2020-05-28 21:35:00|14182.3|14166.3|14181.9|14165.9|14185.7|14169.7|14180.2|14164.2|133
1590702000000|2020-05-28 21:40:00|14181.7|14165.7|14181.4|14165.4|14184.4|14168.4|14178.7|14162.7|88
1590702300000|2020-05-28 21:45:00|14178.3|14167|14181.4|14165.4|14182.8|14170.5|14178|14162|215
1590702600000|2020-05-28 21:50:00|14181.5|14165.5|14181.4|14165.4|14182.8|14171.1|14179.5|14164.4|174
1590702900000|2020-05-28 21:55:00|14182|14166|14181.8|14170.2|14184.1|14171.4|14180.5|14164.5|154
1590703200000|2020-05-28 22:00:00|14181.7|14169.4|14181.9|14165.9|14184|14169.4|14178.5|14162.5|219
1590703500000|2020-05-28 22:05:00|14182.1|14166.1|14178.9|14162.9|14183.6|14167.6|14178|14162|132
1590703800000|2020-05-28 22:10:00|14179.2|14163.2|14180.9|14164.9|14184.4|14168.4|14178.1|14162.1|184
1590704100000|2020-05-28 22:15:00|14180.8|14164.8|14178.2|14162.2|14183.5|14167.5|14177.8|14161.8|316
1590704400000|2020-05-28 22:20:00|14178.6|14162.6|14182.8|14166.8|14184.1|14168.1|14177.9|14161.9|242
1590704700000|2020-05-28 22:25:00|14182.9|14166.9|14181.3|14165.3|14186.2|14170.2|14180.5|14164.5|316
1590705000000|2020-05-28 22:30:00|14181.4|14165.4|14185.3|14169.3|14187.5|14171.5|14180.4|14164.4|270
1590705300000|2020-05-28 22:35:00|14184.5|14168.5|14185.6|14174.6|14187.9|14174.6|14181.3|14165.5|141
1590705600000|2020-05-28 22:40:00|14185.3|14173.9|14185.2|14176.3|14188.5|14178.5|14179.6|14172.5|353
1590705900000|2020-05-28 22:45:00|14185|14176.5|14184.2|14177.1|14186.1|14177.9|14183.5|14174|189
1590706200000|2020-05-28 22:50:00|14184|14177.9|14183.6|14176.8|14185.6|14177.9|14183.3|14175.2|167
1590706500000|2020-05-28 22:55:00|14183.5|14177.5|14183.6|14177.6|14186|14178.2|14183.1|14176|149
1590706800000|2020-05-28 23:00:00|14184.8|14176.1|14181.7|14175.7|14184.8|14178.4|14181|14174.9|212
1590707100000|2020-05-28 23:05:00|14182.1|14176.1|14182|14176|14182.4|14176.4|14181.5|14175.5|127
1590707400000|2020-05-28 23:10:00|14181.9|14175.9|14182.4|14176.4|14182.7|14176.7|14181.5|14175.5|109
1590707700000|2020-05-28 23:15:00|14182|14176|14181.7|14175.7|14182.2|14176.2|14181.6|14175.6|88
1590708000000|2020-05-28 23:20:00|14181.6|14175.6|14181.8|14175.8|14182|14176|14181.5|14175.5|92
1590708300000|2020-05-28 23:25:00|14181.9|14175.9|14182|14176|14182.4|14176.4|14181.7|14175.7|79
1590708600000|2020-05-28 23:30:00|14181.9|14175.9|14181.3|14175.3|14182|14176|14180.4|14174.4|104
1590708900000|2020-05-28 23:35:00|14181.4|14175.4|14181.1|14175.1|14182.4|14176.4|14180|14174|270
1590709200000|2020-05-28 23:40:00|14181.2|14175.2|14181.1|14175.1|14181.5|14175.5|14180.5|14174.5|182
1590709500000|2020-05-28 23:45:00|14181.2|14175.2|14179.8|14173.8|14181.3|14175.3|14179.5|14173.5|123
1590709800000|2020-05-28 23:50:00|14179.7|14173.7|14179|14173|14179.9|14173.9|14178.7|14172.7|173
1590710100000|2020-05-28 23:55:00|14179.1|14173.1|14179|14173|14179.5|14174|14177|14172.3|190
1590710400000|2020-05-29 00:00:00|14179.2|14173.2|14180.1|14174.1|14186.9|14182.5|14178.5|14172.5|389
1590710700000|2020-05-29 00:05:00|14180.2|14174.2|14184.2|14178.2|14184.4|14178.4|14180.1|14174.1|355
1590711000000|2020-05-29 00:10:00|14184.1|14178.1|14185.4|14179.4|14187.7|14181.7|14182.6|14176.6|333
1590711300000|2020-05-29 00:15:00|14185.3|14179.3|14184.9|14181.9|14189.2|14183.5|14184.4|14179.1|319
1590711600000|2020-05-29 00:20:00|14184.8|14181.8|14178.8|14172.8|14187|14182.5|14176.1|14171.7|375
1590711900000|2020-05-29 00:25:00|14178.7|14172.7|14176.6|14170.6|14178.9|14173.4|14174.3|14168.3|373
1590712200000|2020-05-29 00:30:00|14176.5|14170.5|14175|14172|14178.6|14172.6|14174.1|14168.1|447
1590712500000|2020-05-29 00:35:00|14176.6|14170.6|14179|14173|14179.3|14173.8|14173.3|14169.9|277
1590712800000|2020-05-29 00:40:00|14178.8|14172.8|14179.4|14173.4|14180.3|14174.3|14173.5|14168.8|291
1590713100000|2020-05-29 00:45:00|14179.3|14173.3|14174|14171|14180|14174|14173.9|14169|401
1590713400000|2020-05-29 00:50:00|14173.9|14170.9|14173.9|14170.9|14180.2|14175.2|14172.4|14169.4|317
1590713700000|2020-05-29 00:55:00|14173.6|14167.6|14176.6|14173.6|14181.7|14177.2|14173.6|14167.6|453
1590714000000|2020-05-29 01:00:00|14176.7|14173.7|14173.2|14167.2|14177|14174|14170.1|14166.6|434
1590714300000|2020-05-29 01:05:00|14173.1|14167.1|14173.2|14170.2|14175.2|14172.2|14171.7|14166.9|291
1590714600000|2020-05-29 01:10:00|14173.3|14170.3|14177.8|14171.8|14178.9|14174.2|14172.4|14169.1|282
1590714900000|2020-05-29 01:15:00|14177.7|14171.7|14177.5|14171.5|14178.9|14173.7|14173.9|14169.1|348
1590715200000|2020-05-29 01:20:00|14177.7|14171.7|14172.5|14169.5|14177.7|14173.2|14172|14169|362
1590715500000|2020-05-29 01:25:00|14172.6|14169.6|14172.7|14166.7|14172.8|14169.8|14168.9|14165|260
1590715800000|2020-05-29 01:30:00|14172.8|14166.8|14172.1|14166.1|14173.4|14168.9|14169.1|14163.1|467
1590716100000|2020-05-29 01:35:00|14172|14166|14167.6|14161.6|14172.3|14167.5|14162.6|14159.1|351
1590716400000|2020-05-29 01:40:00|14167.2|14161.2|14164.3|14161.3|14167.9|14164.2|14160.1|14157.1|430
1590716700000|2020-05-29 01:45:00|14164.5|14161.5|14156.5|14153.5|14164.5|14161.5|14153.3|14150.1|382
1590717000000|2020-05-29 01:50:00|14156.4|14153.4|14156.9|14153.9|14157.6|14154.3|14154.4|14149.6|341
1590717300000|2020-05-29 01:55:00|14156.7|14153.7|14154.2|14151.2|14160.6|14155.8|14153.6|14149.5|282
1590717600000|2020-05-29 02:00:00|14155.5|14149.5|14154.4|14151.4|14155.5|14152.4|14149.9|14146.4|321
1590717900000|2020-05-29 02:05:00|14154.5|14151.5|14152.4|14149.4|14154.5|14151.5|14149.4|14146.2|268
1590718200000|2020-05-29 02:10:00|14152.3|14149.3|14152.4|14149.4|14155|14151.1|14150.8|14147.8|160
1590718500000|2020-05-29 02:15:00|14152.5|14149.5|14151.2|14148.2|14155.8|14151.7|14150.1|14147.1|248
1590718800000|2020-05-29 02:20:00|14151.1|14148.1|14151.2|14148.2|14151.4|14148.4|14148.4|14145.4|257
1590719100000|2020-05-29 02:25:00|14151.1|14148.1|14149|14146|14152.2|14149.2|14149|14146|177
1590719400000|2020-05-29 02:30:00|14149.1|14146.1|14148.7|14145.7|14150.2|14147.2|14146.2|14141.6|258
1590719700000|2020-05-29 02:35:00|14148.8|14145.8|14145.6|14142.6|14149.1|14146.1|14143.8|14140.8|295
1590720000000|2020-05-29 02:40:00|14145.7|14142.7|14142.7|14139.7|14147.2|14143.4|14140.7|14137.2|244
1590720300000|2020-05-29 02:45:00|14142.8|14139.8|14141.9|14138.9|14144.3|14141.3|14141.3|14138.3|190
1590720600000|2020-05-29 02:50:00|14142|14139|14138.8|14135.8|14145.6|14141.6|14138.7|14135.7|281
1590720900000|2020-05-29 02:55:00|14139|14136|14139.3|14133.3|14141|14138|14137.5|14133.3|212
1590721200000|2020-05-29 03:00:00|14139.4|14133.4|14141.8|14138.8|14142.8|14139.8|14137.4|14133.2|219
1590721500000|2020-05-29 03:05:00|14141.9|14138.9|14143|14140|14144.3|14141.3|14141|14137.1|248
1590721800000|2020-05-29 03:10:00|14142.2|14139.2|14142.1|14139.1|14143.5|14140.5|14140.9|14137.9|223
1590722100000|2020-05-29 03:15:00|14142.2|14139.2|14144|14141|14146.3|14141.9|14142.1|14139.1|201
1590722400000|2020-05-29 03:20:00|14143.9|14140.9|14139.3|14136.3|14144.1|14141.1|14139.2|14136.2|178
1590722700000|2020-05-29 03:25:00|14139.2|14136.2|14144.4|14138.4|14144.4|14139.7|14139.2|14136|352
1590723000000|2020-05-29 03:30:00|14144.3|14138.3|14141|14135|14145|14140.4|14139.1|14134.9|182
1590723300000|2020-05-29 03:35:00|14141.1|14135.1|14142.1|14136.1|14142.1|14137.7|14137.9|14133.5|182
1590723600000|2020-05-29 03:40:00|14142.2|14136.2|14143.5|14137.5|14144.8|14139.8|14140.1|14135.7|211
1590723900000|2020-05-29 03:45:00|14143.4|14137.4|14142.3|14139.3|14144.4|14140.2|14141.9|14137.2|186
1590724200000|2020-05-29 03:50:00|14142.4|14139.4|14142.2|14139.2|14143.2|14140.2|14141.9|14138.9|162
1590724500000|2020-05-29 03:55:00|14142.3|14139.3|14145.9|14139.9|14147|14142.1|14142.2|14138.9|216
1590724800000|2020-05-29 04:00:00|14146|14140|14141.5|14138.5|14146.1|14140.9|14141.4|14137.1|205
1590725100000|2020-05-29 04:05:00|14141.4|14138.4|14139.7|14136.7|14142.2|14139.2|14139.4|14134.9|150
1590725400000|2020-05-29 04:10:00|14139.8|14136.8|14139.4|14136.4|14141.2|14137|14139.1|14134.7|141
1590725700000|2020-05-29 04:15:00|14139.3|14136.3|14139.4|14136.4|14139.8|14136.8|14139.1|14136.1|152
1590726000000|2020-05-29 04:20:00|14139.5|14136.5|14139.6|14136.6|14139.8|14136.8|14138.9|14135.9|198
1590726300000|2020-05-29 04:25:00|14139.5|14136.5|14140.1|14137.1|14140.4|14137.4|14139.1|14136.1|141
1590726600000|2020-05-29 04:30:00|14140|14137|14140.1|14137.1|14140.1|14137.1|14138.6|14135.6|161
1590726900000|2020-05-29 04:35:00|14140|14137|14140.8|14137.8|14140.9|14137.9|14140|14137|126
1590727200000|2020-05-29 04:40:00|14140.7|14137.7|14142|14139|14142.4|14139.4|14140.2|14137.2|139
1590727500000|2020-05-29 04:45:00|14141.9|14138.9|14139.3|14136.3|14143.1|14139.2|14138.9|14135.9|175
1590727800000|2020-05-29 04:50:00|14139.1|14136.1|14139.9|14136.9|14140.1|14137.1|14138.9|14135.9|129
1590728100000|2020-05-29 04:55:00|14140|14137|14136.9|14133.9|14140|14137|14136.9|14133.9|139
1590728400000|2020-05-29 05:00:00|14137|14134|14136.5|14133.5|14139.3|14134.9|14135.3|14130.9|207
1590728700000|2020-05-29 05:05:00|14136.6|14133.6|14134.5|14131.5|14136.6|14133.6|14134.2|14130.3|230
1590729000000|2020-05-29 05:10:00|14134.6|14131.6|14135.4|14132.4|14136.7|14133.2|14134.2|14130.2|213
1590729300000|2020-05-29 05:15:00|14135.3|14132.3|14135.1|14132.1|14136.2|14133|14134|14130.2|206
1590729600000|2020-05-29 05:20:00|14135|14132|14133.9|14130.9|14135.1|14132.1|14133.6|14130.6|120
1590729900000|2020-05-29 05:25:00|14134|14131|14134|14131|14135.3|14132.3|14132.8|14129.8|157
1590730200000|2020-05-29 05:30:00|14133.7|14130.7|14128.9|14125.9|14133.7|14130.7|14127.1|14123.9|267
1590730500000|2020-05-29 05:35:00|14128.8|14125.8|14127.1|14124.1|14130.1|14127.1|14127.1|14124.1|203
1590730800000|2020-05-29 05:40:00|14127.2|14124.2|14124.3|14118.3|14127.2|14124.2|14119.9|14116.3|310
1590731100000|2020-05-29 05:45:00|14124.5|14118.5|14123.3|14120.3|14124.5|14121.3|14121|14117.2|276
1590731400000|2020-05-29 05:50:00|14123.4|14120.4|14129.9|14126.9|14130.1|14127.1|14123|14118.6|300
1590731700000|2020-05-29 05:55:00|14130.1|14127.1|14129.7|14123.7|14130.3|14127.3|14125.9|14121.8|267
1590732000000|2020-05-29 06:00:00|14129.9|14123.9|14127.5|14124.5|14130|14125.4|14126.4|14122.6|265
1590732300000|2020-05-29 06:05:00|14127.6|14124.6|14134.2|14131.2|14136.1|14131.3|14125|14122|352
1590732600000|2020-05-29 06:10:00|14134.3|14131.3|14133|14130|14135.2|14131.3|14131.6|14127.4|301
1590732900000|2020-05-29 06:15:00|14133.1|14130.1|14137.9|14134.9|14139.4|14134.9|14133.1|14130.1|284
1590733200000|2020-05-29 06:20:00|14137.7|14134.7|14139.6|14136.6|14143.6|14138|14136.8|14133.8|274
1590733500000|2020-05-29 06:25:00|14139.7|14136.7|14140.2|14137.2|14141.4|14138|14138.6|14135.1|236
1590733800000|2020-05-29 06:30:00|14140.4|14137.4|14148.2|14142.2|14149.5|14144.1|14140.4|14137.4|403
1590734100000|2020-05-29 06:35:00|14148|14142|14148.1|14142.1|14149.9|14143.9|14147.2|14141.2|269
1590734400000|2020-05-29 06:40:00|14148|14142|14141.3|14138.3|14148.3|14143.4|14141.2|14136.7|318
1590734700000|2020-05-29 06:45:00|14141.4|14138.4|14141.7|14138.7|14145.3|14141|14141|14137.2|212
1590735000000|2020-05-29 06:50:00|14141.8|14138.8|14139|14136|14143.4|14140.3|14139|14136|242
1590735300000|2020-05-29 06:55:00|14138.9|14135.9|14137.4|14134.4|14139.5|14136.1|14136.7|14131.9|238
1590735600000|2020-05-29 07:00:00|14137.5|14134.5|14132.6|14126.6|14137.7|14134.7|14129.1|14124.6|383
1590735900000|2020-05-29 07:05:00|14132.8|14126.8|14133.9|14130.9|14135.3|14132.3|14130.7|14125.4|386
1590736200000|2020-05-29 07:10:00|14133.5|14130.5|14137.6|14134.6|14138.3|14135.3|14133.5|14130.5|249
1590736500000|2020-05-29 07:15:00|14137.5|14134.5|14140.8|14134.8|14140.9|14135.9|14135.2|14131.7|254
1590736800000|2020-05-29 07:20:00|14140.9|14134.9|14136.7|14130.7|14142.7|14138.2|14133.9|14129.1|357
1590737100000|2020-05-29 07:25:00|14136.6|14130.6|14136|14133|14138.4|14133.4|14132.9|14127.7|356
1590737400000|2020-05-29 07:30:00|14136.1|14133.1|14137.1|14134.1|14138.3|14134.4|14135.4|14130.8|257
1590737700000|2020-05-29 07:35:00|14137|14134|14137.6|14134.6|14139.5|14136.4|14136.1|14131.9|362
1590738000000|2020-05-29 07:40:00|14137.7|14134.7|14138.5|14135.5|14141.2|14138.2|14137.7|14133.6|287
1590738300000|2020-05-29 07:45:00|14138.3|14135.3|14138.1|14135.1|14138.7|14135.3|14134.9|14130.2|289
1590738600000|2020-05-29 07:50:00|14138|14135|14135.4|14132.4|14140.4|14137.1|14135.4|14132.3|298
1590738900000|2020-05-29 07:55:00|14135.5|14132.5|14129.1|14123.1|14136.9|14133.9|14129|14123|436
1590739200000|2020-05-29 08:00:00|14129.2|14123.2|14136.3|14130.3|14136.4|14130.4|14124.9|14121|418
1590739500000|2020-05-29 08:05:00|14135.7|14129.7|14133.3|14127.3|14136.3|14131.2|14130|14125.7|314
1590739800000|2020-05-29 08:10:00|14133.2|14127.2|14130.8|14127.8|14133.3|14128|14129.7|14125.3|299
1590740100000|2020-05-29 08:15:00|14130.9|14127.9|14132.7|14129.7|14136|14132|14130.9|14127.9|325
1590740400000|2020-05-29 08:20:00|14132.8|14129.8|14136.2|14133.2|14140|14136.1|14132.1|14129.1|351
1590740700000|2020-05-29 08:25:00|14136.3|14133.3|14135|14132|14138|14134.4|14134.1|14129.4|305
1590741000000|2020-05-29 08:30:00|14134.9|14131.9|14133.1|14130.1|14136|14133|14133.1|14130.1|241
1590741300000|2020-05-29 08:35:00|14133.2|14130.2|14129.9|14123.9|14133.3|14130.3|14127|14123.9|324
1590741600000|2020-05-29 08:40:00|14130|14124|14126.8|14123.8|14130|14126.4|14126.7|14121.9|287
1590741900000|2020-05-29 08:45:00|14126.9|14123.9|14123|14120|14129.1|14124.3|14120.8|14117.8|318
1590742200000|2020-05-29 08:50:00|14123.2|14120.2|14124.8|14121.8|14126|14122.4|14122.6|14118.5|256
1590742500000|2020-05-29 08:55:00|14125|14122|14122.8|14119.8|14126.5|14122.2|14121.9|14117.7|201
1590742800000|2020-05-29 09:00:00|14122.7|14119.7|14121.5|14118.5|14126.2|14122.8|14121.4|14118.1|242
1590743100000|2020-05-29 09:05:00|14121.6|14118.6|14120.1|14114.1|14122.1|14119.1|14116.9|14112.9|338
1590743400000|2020-05-29 09:10:00|14118.5|14115.5|14119.7|14116.7|14120.4|14117.1|14115.9|14112.1|342
1590743700000|2020-05-29 09:15:00|14119.6|14116.6|14117.2|14114.2|14120.7|14117.3|14116|14112.9|301
1590744000000|2020-05-29 09:20:00|14117.1|14114.1|14117.3|14114.3|14118.9|14115.9|14117.1|14114.1|181
1590744300000|2020-05-29 09:25:00|14117.2|14114.2|14117.1|14114.1|14118.5|14115.5|14115.9|14112.9|211
1590744600000|2020-05-29 09:30:00|14117.2|14114.2|14122.9|14116.9|14123|14119.2|14117|14113|179
1590744900000|2020-05-29 09:35:00|14123|14117|14122.2|14119.2|14123.9|14119.7|14120.8|14116.6|239
1590745200000|2020-05-29 09:40:00|14121.9|14118.9|14121.6|14118.6|14124.5|14120.3|14121.1|14116.9|251
1590745500000|2020-05-29 09:45:00|14121.7|14118.7|14127|14121|14127.9|14123.9|14121.6|14118.6|285
1590745800000|2020-05-29 09:50:00|14126.9|14120.9|14126.6|14120.6|14127.9|14123.2|14122.2|14119.2|222
1590746100000|2020-05-29 09:55:00|14125|14122|14121.5|14118.5|14126.6|14122.2|14121.5|14117|297
1590746400000|2020-05-29 10:00:00|14121.7|14118.7|14121.2|14118.2|14123.8|14119.3|14121.1|14117.3|227
1590746700000|2020-05-29 10:05:00|14121.1|14118.1|14118.1|14115.1|14121.9|14118.9|14117.2|14112.7|212
1590747000000|2020-05-29 10:10:00|14118.2|14115.2|14118.4|14115.4|14119.3|14116|14117.4|14113.3|173
1590747300000|2020-05-29 10:15:00|14118.7|14115.7|14119.5|14116.5|14119.9|14116.9|14118.1|14115.1|185
1590747600000|2020-05-29 10:20:00|14119.4|14116.4|14121|14118|14122.5|14119.3|14119.4|14115.5|249
1590747900000|2020-05-29 10:25:00|14120.9|14117.9|14120.6|14114.6|14121.2|14118.2|14117.1|14112|265
1590748200000|2020-05-29 10:30:00|14120.7|14114.7|14118.8|14112.8|14120.7|14114.7|14116.6|14112.1|271
1590748500000|2020-05-29 10:35:00|14118.7|14112.7|14119.8|14113.8|14121.6|14117.2|14118|14112.7|258
1590748800000|2020-05-29 10:40:00|14119.7|14113.7|14126|14120|14126.4|14121.4|14118.7|14113.6|238
1590749100000|2020-05-29 10:45:00|14126.2|14120.2|14122.3|14119.3|14126.7|14120.7|14121.1|14118.1|208
1590749400000|2020-05-29 10:50:00|14122.4|14119.4|14126.7|14120.7|14128.5|14123.9|14122.1|14119.1|317
1590749700000|2020-05-29 10:55:00|14126.6|14120.6|14126.2|14120.2|14128.2|14123.9|14123.2|14118.7|320
1590750000000|2020-05-29 11:00:00|14126.3|14120.3|14122.3|14119.3|14127.4|14123.2|14121.6|14118.3|350
1590750300000|2020-05-29 11:05:00|14122.2|14119.2|14123|14120|14123.7|14120.1|14121|14116.8|240
1590750600000|2020-05-29 11:10:00|14123.1|14120.1|14127.1|14124.1|14129|14124.9|14123.1|14118.6|331
1590750900000|2020-05-29 11:15:00|14126.8|14123.8|14126.2|14123.2|14128.9|14125.3|14124.8|14120.9|190
1590751200000|2020-05-29 11:20:00|14126.3|14123.3|14123.1|14117.1|14126.3|14123.3|14121.9|14117.1|275
1590751500000|2020-05-29 11:25:00|14123.3|14117.3|14123.3|14117.3|14123.6|14119|14121|14117|209
1590751800000|2020-05-29 11:30:00|14123.2|14117.2|14123.9|14120.9|14125.6|14121.3|14121.9|14117.2|231
1590752100000|2020-05-29 11:35:00|14123.8|14120.8|14118.8|14112.8|14125.6|14121|14117.5|14112.4|336
1590752400000|2020-05-29 11:40:00|14118.9|14112.9|14117|14114|14118.9|14114.1|14114.6|14110|269
1590752700000|2020-05-29 11:45:00|14116.9|14113.9|14113.9|14110.9|14118.2|14113.9|14113.8|14109.3|278
1590753000000|2020-05-29 11:50:00|14114|14111|14114.3|14111.3|14116.5|14111.7|14112.6|14108.2|249
1590753300000|2020-05-29 11:55:00|14114.4|14111.4|14116.1|14113.1|14116.7|14113.3|14114|14109.5|217
1590753600000|2020-05-29 12:00:00|14115.4|14112.4|14112.9|14109.9|14116.5|14113.5|14112.1|14109.1|330
1590753900000|2020-05-29 12:05:00|14112.8|14109.8|14109.2|14103.2|14114.8|14110.2|14107.1|14102.3|391
1590754200000|2020-05-29 12:10:00|14109.1|14103.1|14111.2|14108.2|14111.4|14108.4|14107.5|14103|211
1590754500000|2020-05-29 12:15:00|14111.1|14108.1|14108.4|14105.4|14111.1|14108.1|14108.3|14103.7|322
1590754800000|2020-05-29 12:20:00|14108.5|14105.5|14112.3|14109.3|14113.5|14109.3|14108.5|14102.6|371
1590755100000|2020-05-29 12:25:00|14112.6|14109.6|14115.9|14109.9|14116.4|14111|14112.6|14107.5|210
1590755400000|2020-05-29 12:30:00|14115.8|14109.8|14126|14120|14127.2|14121.2|14115.2|14109.2|366
1590755700000|2020-05-29 12:35:00|14125.9|14119.9|14121.8|14115.8|14126.4|14120.4|14119.5|14113.5|420
1590756000000|2020-05-29 12:40:00|14121.7|14115.7|14124.4|14118.4|14125|14120.5|14120.4|14115.1|339
1590756300000|2020-05-29 12:45:00|14124.5|14118.5|14126.4|14120.4|14127.9|14123.3|14122.3|14117.8|490
1590756600000|2020-05-29 12:50:00|14126.5|14120.5|14119|14113|14127.7|14121.7|14116.8|14112.1|407
1590756900000|2020-05-29 12:55:00|14119.1|14113.1|14123.4|14117.4|14123.8|14118|14118.8|14113.1|280
1590757200000|2020-05-29 13:00:00|14123.7|14117.7|14127|14124|14128.5|14124.1|14121.8|14117.5|313
1590757500000|2020-05-29 13:05:00|14127.1|14124.1|14129.4|14123.4|14129.6|14125|14126.8|14121.4|284
1590757800000|2020-05-29 13:10:00|14129.5|14123.5|14135.4|14129.4|14139.7|14133.7|14128.8|14123.5|505
1590758100000|2020-05-29 13:15:00|14135.3|14129.3|14133.4|14127.4|14135.5|14129.5|14130.9|14124.9|404
1590758400000|2020-05-29 13:20:00|14133.6|14127.6|14136.6|14130.6|14139.7|14135.2|14133.5|14127.5|452
1590758700000|2020-05-29 13:25:00|14136.7|14130.7|14136.1|14130.1|14139.4|14134.2|14133.9|14127.9|447
1590759000000|2020-05-29 13:30:00|14136|14130|14132.8|14126.8|14137.4|14132.9|14130.8|14125.4|445
1590759300000|2020-05-29 13:35:00|14132.7|14126.7|14129.4|14126.4|14134.1|14128.1|14128.9|14124.5|426
1590759600000|2020-05-29 13:40:00|14129.9|14126.9|14135|14129|14135.6|14130.6|14129.8|14125.3|251
1590759900000|2020-05-29 13:45:00|14134.9|14128.9|14142.2|14136.2|14143|14137|14134.5|14128.5|443
1590760200000|2020-05-29 13:50:00|14142.4|14136.4|14141.7|14135.7|14142.9|14136.9|14139.4|14133.4|502
1590760500000|2020-05-29 13:55:00|14141.8|14135.8|14140.8|14134.8|14142.9|14137.6|14137.7|14133|275
1590760800000|2020-05-29 14:00:00|14140.9|14134.9|14135.3|14129.3|14141.8|14136.9|14135|14129|370
1590761100000|2020-05-29 14:05:00|14135.2|14129.2|14130.9|14124.9|14135.7|14129.7|14130.4|14124.4|565
1590761400000|2020-05-29 14:10:00|14131|14125|14128|14122|14131|14125.9|14127.9|14121.9|540
1590761700000|2020-05-29 14:15:00|14127.9|14121.9|14126|14120|14129.9|14124.7|14125|14119.7|456
1590762000000|2020-05-29 14:20:00|14126.1|14120.1|14129.2|14123.2|14129.7|14123.7|14121.6|14116.9|532
1590762300000|2020-05-29 14:25:00|14129.3|14123.3|14125.4|14119.4|14131.8|14125.9|14125.1|14119.1|669
1590762600000|2020-05-29 14:30:00|14125.7|14119.7|14129.5|14123.5|14131.4|14125.4|14124.5|14118.5|580
1590762900000|2020-05-29 14:35:00|14129.6|14123.6|14130.9|14124.9|14132|14127|14126.4|14121.8|384
1590763200000|2020-05-29 14:40:00|14130.8|14124.8|14129.9|14123.9|14131.1|14126.1|14127.9|14121.9|448
1590763500000|2020-05-29 14:45:00|14129.8|14123.8|14133|14127|14137.4|14132.8|14125.3|14120.9|528
1590763800000|2020-05-29 14:50:00|14132.9|14126.9|14139.5|14133.5|14139.7|14133.7|14130.8|14124.8|494
1590764100000|2020-05-29 14:55:00|14139.6|14133.6|14136|14130|14141.8|14135.8|14134.9|14128.9|532
1590764400000|2020-05-29 15:00:00|14135.9|14129.9|14143.8|14137.8|14143.8|14137.8|14135|14129.5|411
1590764700000|2020-05-29 15:05:00|14143.6|14137.6|14152.6|14146.6|14152.7|14146.7|14143.3|14137.3|419
1590765000000|2020-05-29 15:10:00|14152.5|14146.5|14146.7|14140.7|14152.7|14146.8|14146.6|14140.6|438
1590765300000|2020-05-29 15:15:00|14146.9|14140.9|14146.1|14140.1|14147.7|14142.7|14145.1|14140|270
1590765600000|2020-05-29 15:20:00|14146|14140|14141.8|14135.8|14146.1|14141.6|14140.1|14134.1|338
1590765900000|2020-05-29 15:25:00|14141.7|14135.7|14136.8|14130.8|14143.3|14137.3|14136.6|14130.6|381
1590766200000|2020-05-29 15:30:00|14137.4|14131.4|14134.5|14131.5|14139.5|14133.5|14133.3|14127.3|448
1590766500000|2020-05-29 15:35:00|14134.4|14131.4|14135.6|14129.6|14137|14131.6|14132.2|14126.2|400
1590766800000|2020-05-29 15:40:00|14134|14131|14137.9|14131.9|14138.2|14133.8|14133.6|14128.9|449
1590767100000|2020-05-29 15:45:00|14137.7|14131.7|14136.9|14133.9|14140.7|14135.9|14135.3|14130.7|437
1590767400000|2020-05-29 15:50:00|14136.7|14133.7|14140.4|14137.4|14142.3|14138.2|14135.5|14130.8|358
1590767700000|2020-05-29 15:55:00|14140.5|14137.5|14140.9|14134.9|14142.6|14138.6|14139|14134.6|313
1590768000000|2020-05-29 16:00:00|14140.6|14134.6|14142.5|14136.5|14144.4|14138.7|14138.2|14132.3|482
1590768300000|2020-05-29 16:05:00|14142.6|14136.6|14144.6|14138.6|14145.6|14139.6|14141.5|14135.5|439
1590768600000|2020-05-29 16:10:00|14144.7|14138.7|14144.2|14138.2|14146|14140|14140.9|14136.5|441
1590768900000|2020-05-29 16:15:00|14144.3|14138.3|14150.1|14144.1|14150.8|14144.8|14144.1|14138.1|441
1590769200000|2020-05-29 16:20:00|14150|14144|14148.1|14142.1|14150.7|14144.7|14146|14140.7|450
1590769500000|2020-05-29 16:25:00|14148.2|14142.2|14149.4|14143.4|14150|14144|14145.9|14141.5|450
1590769800000|2020-05-29 16:30:00|14149.2|14143.2|14150.2|14147.2|14152.4|14147.8|14146.9|14142.3|514
1590770100000|2020-05-29 16:35:00|14150.1|14147.1|14147.4|14141.4|14151.1|14147.1|14146|14141.4|439
1590770400000|2020-05-29 16:40:00|14147.5|14141.5|14146.7|14143.7|14148.5|14144.3|14145.8|14141.2|297
1590770700000|2020-05-29 16:45:00|14147|14144|14147.8|14144.8|14149.4|14145|14146.6|14142.2|234
1590771000000|2020-05-29 16:50:00|14147.9|14144.9|14150.9|14147.9|14152.4|14148.2|14147.3|14143.5|403
1590771300000|2020-05-29 16:55:00|14151|14148|14140.8|14134.8|14153.3|14148.7|14138.2|14132.2|700
1590771600000|2020-05-29 17:00:00|14140.7|14134.7|14146.6|14140.6|14147.2|14142.3|14137.6|14133.3|547
1590771900000|2020-05-29 17:05:00|14146.5|14140.5|14148.7|14142.7|14149.6|14144.9|14144.3|14139.6|495
1590772200000|2020-05-29 17:10:00|14148.8|14142.8|14145.4|14142.4|14150.4|14144.4|14143.4|14139.2|419
1590772500000|2020-05-29 17:15:00|14145.3|14142.3|14147.8|14141.8|14148.7|14144.2|14143.4|14139.3|431
1590772800000|2020-05-29 17:20:00|14146.3|14143.3|14147.9|14144.9|14149.8|14145.4|14146.1|14141.6|452
1590773100000|2020-05-29 17:25:00|14148|14145|14152.3|14146.3|14152.9|14147.8|14147.8|14143.3|391
1590773400000|2020-05-29 17:30:00|14152.4|14146.4|14152.3|14146.3|14153|14148|14147.5|14143|449
1590773700000|2020-05-29 17:35:00|14152.2|14146.2|14153.7|14150.7|14156.2|14151.6|14151.1|14146.2|372
1590774000000|2020-05-29 17:40:00|14153.8|14150.8|14154.2|14151.2|14157.2|14152.4|14151.5|14146.7|398
1590774300000|2020-05-29 17:45:00|14154.5|14151.5|14156.9|14150.9|14158.4|14153.5|14154.4|14149.8|383
1590774600000|2020-05-29 17:50:00|14156.7|14150.7|14154.7|14148.7|14157.8|14152.8|14153.9|14147.9|327
1590774900000|2020-05-29 17:55:00|14154.2|14148.2|14153.8|14147.8|14156.8|14151.6|14152.7|14146.9|422
1590775200000|2020-05-29 18:00:00|14153.7|14147.7|14154.8|14148.8|14156.8|14150.8|14153.2|14147.2|493
1590775500000|2020-05-29 18:05:00|14154.9|14148.9|14144.6|14138.6|14156.6|14150.6|14143.5|14136.4|674
1590775800000|2020-05-29 18:10:00|14145|14139|14145.3|14139.3|14146.8|14140.8|14140.6|14134.6|630
1590776100000|2020-05-29 18:15:00|14145.2|14139.2|14141.1|14135.1|14145.8|14139.8|14140.6|14134.6|511
1590776400000|2020-05-29 18:20:00|14140.9|14134.9|14143.7|14137.7|14144.3|14138.3|14139.9|14133.9|422
1590776700000|2020-05-29 18:25:00|14143.6|14137.6|14141.9|14135.9|14144.3|14138.3|14140|14134|464
1590777000000|2020-05-29 18:30:00|14142|14136|14143.2|14137.2|14144.2|14138.2|14141.3|14135.3|467
1590777300000|2020-05-29 18:35:00|14143.1|14137.1|14145.5|14139.5|14145.6|14139.8|14141.2|14136.1|394
1590777600000|2020-05-29 18:40:00|14145.4|14139.4|14145.7|14139.7|14146.6|14140.6|14143.8|14137.8|409
1590777900000|2020-05-29 18:45:00|14145.6|14139.6|14152.1|14146.1|14152.1|14146.1|14145.6|14139.6|406
1590778200000|2020-05-29 18:50:00|14151.9|14145.9|14157.3|14151.3|14162.1|14156.1|14151|14145|800
1590778500000|2020-05-29 18:55:00|14157.4|14151.4|14136.3|14130.3|14157.4|14151.4|14136.1|14130.1|840
1590778800000|2020-05-29 19:00:00|14136.1|14130.1|14124.7|14118.7|14136.5|14131.3|14123.3|14117.3|617
1590779100000|2020-05-29 19:05:00|14124.8|14118.8|14124.1|14118.1|14127.1|14121.1|14121.9|14115.9|572
1590779400000|2020-05-29 19:10:00|14124.2|14118.2|14130.7|14124.7|14132.1|14126.1|14121.7|14115.7|709
1590779700000|2020-05-29 19:15:00|14130.6|14124.6|14132.4|14126.4|14135.8|14129.8|14129|14123|614
1590780000000|2020-05-29 19:20:00|14132.5|14126.5|14126.9|14120.9|14132.5|14126.5|14124.9|14118.9|581
1590780300000|2020-05-29 19:25:00|14126.8|14120.8|14132.4|14126.4|14134.9|14128.9|14126.8|14120.8|610
1590780600000|2020-05-29 19:30:00|14132.9|14126.9|14135.6|14129.6|14137.5|14131.5|14130.4|14124.4|597
1590780900000|2020-05-29 19:35:00|14135.5|14129.5|14132.3|14126.3|14135.8|14129.8|14131.8|14125.8|452
1590781200000|2020-05-29 19:40:00|14132.4|14126.4|14130.9|14124.9|14133.9|14127.9|14129.8|14123.8|653
1590781500000|2020-05-29 19:45:00|14131|14125|14134.5|14128.5|14136.8|14130.8|14130.1|14124.1|620
1590781800000|2020-05-29 19:50:00|14134.4|14128.4|14132|14126|14134.9|14128.9|14129.8|14123.8|578
1590782100000|2020-05-29 19:55:00|14132.1|14126.1|14132.2|14126.2|14133.6|14127.6|14128.6|14122.6|550
1590782400000|2020-05-29 20:00:00|14132.3|14126.3|14120.3|14114.3|14132.9|14126.9|14119|14113|325
1590782700000|2020-05-29 20:05:00|14119.8|14113.8|14121.6|14115.6|14122.7|14116.7|14119.8|14113.8|163
1590783000000|2020-05-29 20:10:00|14122.8|14116.8|14121.9|14115.9|14122.9|14116.9|14119.7|14113.7|177
1590783300000|2020-05-29 20:15:00|14121.1|14115.1|14121.1|14115.1|14122.7|14116.7|14119.8|14113.8|208
1590783600000|2020-05-29 20:20:00|14121.9|14115.9|14125.4|14119.4|14125.6|14119.6|14120|14114|239
1590783900000|2020-05-29 20:25:00|14125.5|14119.5|14122.5|14116.5|14125.9|14119.9|14122.1|14116.1|135
1590784200000|2020-05-29 20:30:00|14122.7|14116.7|14122.2|14116.2|14123.1|14117.1|14121.2|14115.2|156
1590784500000|2020-05-29 20:35:00|14122|14116|14121.8|14115.8|14122.8|14116.8|14120|14114|137
1590784800000|2020-05-29 20:40:00|14121.7|14115.7|14120.2|14114.2|14121.9|14115.9|14117.9|14111.9|120
1590785100000|2020-05-29 20:45:00|14120.3|14114.3|14114.6|14108.6|14120.4|14114.4|14113.9|14107.9|122
1590785400000|2020-05-29 20:50:00|14115.1|14109.1|14117.9|14111.9|14122.3|14112.9|14115.1|14107|102
1590785700000|2020-05-29 20:55:00|14118|14112|14147|14131|14150.1|14134.1|14114|14099.5|373
1590955200000|2020-05-31 20:00:00|14143.4|14121.4|14143.4|14121.4|14144.4|14122.4|14143.3|14121.3|9
1590955500000|2020-05-31 20:05:00|14143.3|14121.3|14143.3|14121.3|14144.4|14122.4|14143|14121|13
1590955800000|2020-05-31 20:10:00|14143|14121|14143|14121|14143|14121|14143|14121|1
1590956100000|2020-05-31 20:15:00|14142.6|14120.6|14143|14121|14143|14121|14142.6|14120.6|2
1590956400000|2020-05-31 20:20:00|14144.4|14122.4|14143|14121|14144.4|14122.4|14143|14121|4
1590956700000|2020-05-31 20:25:00|14144.4|14122.4|14143|14121|14144.4|14122.4|14143|14121|2
1590957000000|2020-05-31 20:30:00|14144.4|14122.4|14143|14121|14144.4|14122.4|14143|14121|6
1590957300000|2020-05-31 20:35:00|14144.4|14122.4|14143|14121|14144.4|14122.4|14143|14121|6
1590957600000|2020-05-31 20:40:00|14144.4|14122.4|14143|14121|14144.4|14122.4|14143|14121|4
1590958200000|2020-05-31 20:50:00|14142.6|14120.6|14143|14121|14143|14121|14142.6|14120.6|2
1590958800000|2020-05-31 21:00:00|14144.4|14122.4|14143.5|14121.5|14145.8|14123.8|14143|14121|30
1590959100000|2020-05-31 21:05:00|14142.3|14120.3|14144.7|14122.7|14145.1|14123.1|14139.8|14117.8|36
1590959400000|2020-05-31 21:10:00|14141.4|14119.4|14144.3|14122.3|14145.3|14123.3|14140.1|14118.1|35
1590959700000|2020-05-31 21:15:00|14144.2|14122.2|14145.3|14123.3|14145.3|14123.3|14140.1|14118.1|14
1590960000000|2020-05-31 21:20:00|14145|14123|14140.3|14118.3|14145.3|14123.3|14140.1|14118.1|15
1590960300000|2020-05-31 21:25:00|14141.5|14119.5|14144|14122|14144.8|14122.8|14140.4|14118.4|26
1590960600000|2020-05-31 21:30:00|14143.8|14121.8|14141|14125|14144.7|14126.4|14139.2|14120.7|71
1590960900000|2020-05-31 21:35:00|14140.5|14124.5|14140.4|14124.4|14142|14126|14139.3|14123.3|77
1590961200000|2020-05-31 21:40:00|14141.3|14125.3|14140.9|14124.9|14142|14126|14139.9|14123.9|73
1590961500000|2020-05-31 21:45:00|14140.5|14124.5|14140.6|14124.6|14142.1|14126.1|14139.3|14123.3|72
1590961800000|2020-05-31 21:50:00|14140.8|14124.8|14140.7|14124.7|14142.2|14126.2|14139.5|14123.5|79
1590962100000|2020-05-31 21:55:00|14140.6|14124.6|14141|14125|14142.7|14126.7|14139.8|14123.8|73
1590962400000|2020-05-31 22:00:00|14140.5|14124.5|14141.8|14125.8|14142.8|14126.8|14139.7|14123.7|120
1590962700000|2020-05-31 22:05:00|14142|14126|14141|14125|14143.3|14127.3|14140.6|14124.6|147
1590963000000|2020-05-31 22:10:00|14141.1|14125.1|14141.1|14125.1|14142.7|14126.7|14139.8|14123.8|94
1590963300000|2020-05-31 22:15:00|14140.9|14124.9|14141|14125|14141.5|14125.5|14139.8|14123.8|82
1590963600000|2020-05-31 22:20:00|14141.3|14125.3|14139|14123|14141.4|14125.4|14138.6|14122.6|81
1590963900000|2020-05-31 22:25:00|14138.8|14122.8|14133.6|14117.6|14139.7|14123.7|14130.7|14114.7|127
1590964200000|2020-05-31 22:30:00|14133.7|14117.7|14143.3|14133.1|14148.6|14137.3|14129.1|14117.7|327
1590964500000|2020-05-31 22:35:00|14143|14133.6|14126.8|14117.9|14143.8|14135.2|14124.4|14112.7|323
1590964800000|2020-05-31 22:40:00|14126.9|14117.3|14122.3|14116.3|14127.7|14119.2|14119.1|14111.5|364
1590965100000|2020-05-31 22:45:00|14122.4|14116.4|14121.7|14115.7|14127|14117.3|14119.7|14113.7|301
1590965400000|2020-05-31 22:50:00|14121.6|14115.6|14127|14119.8|14128.7|14122.1|14121.3|14115.3|197
1590965700000|2020-05-31 22:55:00|14126.9|14119.5|14124.7|14118.7|14129.3|14121.8|14124.3|14117.5|233
1590966000000|2020-05-31 23:00:00|14126.1|14120.1|14126.1|14120.1|14126.7|14120.7|14125|14119|163
1590966300000|2020-05-31 23:05:00|14126.2|14120.2|14126.7|14120.7|14127.7|14121.7|14125|14119|267
1590966600000|2020-05-31 23:10:00|14126.6|14120.6|14127.7|14121.7|14129|14123|14124.6|14118.6|311
1590966900000|2020-05-31 23:15:00|14127.8|14121.8|14131.1|14125.1|14131.9|14125.9|14127.7|14121.7|305
1590967200000|2020-05-31 23:20:00|14131|14125|14125.2|14119.2|14131|14125|14124.7|14118.7|213
1590967500000|2020-05-31 23:25:00|14126.1|14119.5|14125.3|14119.3|14126.1|14120.1|14124.8|14118.8|140
1590967800000|2020-05-31 23:30:00|14125.4|14119.4|14126.7|14120.7|14127.7|14121.7|14125.3|14119.3|202
1590968100000|2020-05-31 23:35:00|14126.5|14120.5|14126.8|14120.8|14127.5|14121.5|14124.9|14118.9|225
1590968400000|2020-05-31 23:40:00|14127.4|14121.4|14121.6|14115.6|14127.4|14121.4|14120.8|14114.8|236
1590968700000|2020-05-31 23:45:00|14121.7|14115.7|14120.9|14114.9|14124.1|14118.1|14119.6|14113.6|260
1590969000000|2020-05-31 23:50:00|14120.8|14114.8|14119.8|14113.8|14124.3|14118.3|14119.2|14113.2|250
1590969300000|2020-05-31 23:55:00|14119.7|14113.7|14121.1|14115.1|14121.5|14115.5|14118.2|14112.2|313
1590969600000|2020-06-01 00:00:00|14121|14115|14120.5|14114.5|14122|14117.6|14116.9|14110.9|521
1590969900000|2020-06-01 00:05:00|14120.3|14114.3|14111.6|14105.6|14121.4|14116.2|14110.3|14104.3|475
1590970200000|2020-06-01 00:10:00|14111.5|14105.5|14109.7|14106.7|14113.9|14108.5|14108.4|14102.4|451
1590970500000|2020-06-01 00:15:00|14109.8|14106.8|14094.7|14088.7|14111.1|14106.8|14092.7|14087.6|590
1590970800000|2020-06-01 00:20:00|14094.6|14088.6|14095.8|14089.8|14096.9|14091.1|14090.8|14086.4|481
1590971100000|2020-06-01 00:25:00|14096.1|14090.1|14098.4|14092.4|14098.7|14094.1|14094|14088.1|426
1590971400000|2020-06-01 00:30:00|14098.3|14092.3|14100.1|14097.1|14102|14097.6|14096.6|14092.1|418
1590971700000|2020-06-01 00:35:00|14100.2|14097.2|14099.3|14093.3|14105.2|14099.8|14097.6|14093.1|321
1590972000000|2020-06-01 00:40:00|14099.4|14093.4|14101.9|14095.9|14102|14097.1|14097.1|14091.7|340
1590972300000|2020-06-01 00:45:00|14101.7|14095.7|14101.5|14095.5|14104.1|14099.9|14099.1|14094.6|343
1590972600000|2020-06-01 00:50:00|14101.1|14095.1|14097.2|14094.2|14101.6|14096.8|14096.5|14092.4|359
1590972900000|2020-06-01 00:55:00|14097.1|14094.1|14100.9|14097.9|14101.1|14098.1|14095.9|14092|299
1590973200000|2020-06-01 01:00:00|14101|14098|14107.4|14101.4|14110.4|14105.7|14100.1|14095.8|512
1590973500000|2020-06-01 01:05:00|14107.3|14101.3|14102.8|14099.8|14107.8|14102.9|14102.7|14099.7|373
1590973800000|2020-06-01 01:10:00|14102.9|14099.9|14102.5|14096.5|14104.3|14101.3|14101.4|14095.6|237
1590974100000|2020-06-01 01:15:00|14102.6|14096.6|14095.1|14092.1|14102.9|14097.1|14094.7|14089.8|420
1590974400000|2020-06-01 01:20:00|14095|14092|14088|14085|14096.9|14093.9|14087.6|14084.6|418
1590974700000|2020-06-01 01:25:00|14088.5|14085.5|14084.5|14078.5|14088.6|14085.5|14079.7|14073.7|510
1590975000000|2020-06-01 01:30:00|14084.4|14078.4|14081.6|14075.6|14084.5|14079.2|14077.9|14073.4|550
1590975300000|2020-06-01 01:35:00|14081.8|14075.8|14077.2|14074.2|14084.5|14079.9|14076.9|14072.4|445
1590975600000|2020-06-01 01:40:00|14077.1|14074.1|14078.3|14072.3|14078.9|14074.3|14074|14069.8|312
1590975900000|2020-06-01 01:45:00|14078.2|14072.2|14074.6|14071.6|14078.3|14073.8|14073.8|14069.7|349
1590976200000|2020-06-01 01:50:00|14074.8|14071.8|14082.1|14079.1|14085.2|14080.4|14074.8|14071.1|448
1590976500000|2020-06-01 01:55:00|14082.2|14079.2|14085.5|14082.5|14086.3|14083.3|14081.1|14077.2|409
1590976800000|2020-06-01 02:00:00|14085.4|14082.4|14086|14083|14086.7|14083.1|14083.3|14080.3|270
1590977100000|2020-06-01 02:05:00|14085.9|14082.9|14085.9|14082.9|14088.4|14085.4|14084.7|14080.9|251
1590977400000|2020-06-01 02:10:00|14086|14083|14087.3|14084.3|14088.6|14085.6|14085.6|14081.4|278
1590977700000|2020-06-01 02:15:00|14087.2|14084.2|14087|14084|14088.9|14085.9|14086.4|14082|236
1590978000000|2020-06-01 02:20:00|14086.9|14083.9|14083.7|14080.7|14087.7|14084.7|14083.5|14078.9|296
1590978300000|2020-06-01 02:25:00|14083.6|14080.6|14084.4|14078.4|14084.6|14081.1|14081.2|14077.2|264
1590978600000|2020-06-01 02:30:00|14084.5|14078.5|14082.6|14076.6|14085|14080.3|14079.9|14075.6|318
1590978900000|2020-06-01 02:35:00|14082.8|14076.8|14077.4|14074.4|14083.1|14078.6|14077.3|14074.3|259
1590979200000|2020-06-01 02:40:00|14077.3|14074.3|14074.7|14068.7|14077.5|14074.5|14071.7|14068.4|234
1590979500000|2020-06-01 02:45:00|14074.8|14068.8|14077.4|14074.4|14078.6|14074.4|14072|14067.5|293
1590979800000|2020-06-01 02:50:00|14077.5|14074.5|14077.8|14071.8|14080.1|14075.9|14076.7|14071.4|228
1590980100000|2020-06-01 02:55:00|14077.9|14071.9|14074.7|14071.7|14078.4|14073.4|14072.8|14069.8|274
1590980400000|2020-06-01 03:00:00|14074.6|14071.6|14075.3|14069.3|14077.9|14073.4|14073.3|14069.3|210
1590980700000|2020-06-01 03:05:00|14073.7|14070.7|14076.9|14073.9|14078.1|14074.5|14073.1|14069.7|266
1590981000000|2020-06-01 03:10:00|14077|14074|14076.7|14073.7|14078.6|14075.6|14075.6|14072.6|206
1590981300000|2020-06-01 03:15:00|14076.6|14073.6|14077.5|14074.5|14078.8|14075|14076.5|14072.2|164
1590981600000|2020-06-01 03:20:00|14077.6|14074.6|14075.2|14072.2|14078.5|14074.8|14074.9|14070.4|208
1590981900000|2020-06-01 03:25:00|14075.3|14072.3|14081.6|14075.6|14081.8|14076.9|14075|14070.4|188
1590982200000|2020-06-01 03:30:00|14081.8|14075.8|14083.4|14077.4|14084.6|14081.6|14079.2|14075.5|397
1590982500000|2020-06-01 03:35:00|14083.8|14077.8|14083.4|14080.4|14085.2|14081|14081.9|14076|276
1590982800000|2020-06-01 03:40:00|14083.5|14080.5|14079.4|14076.4|14084.9|14080.5|14079|14074.9|201
1590983100000|2020-06-01 03:45:00|14079.3|14076.3|14081.4|14078.4|14084|14079.8|14079|14076|211
1590983400000|2020-06-01 03:50:00|14081.6|14078.6|14085|14082|14085.5|14082|14081.3|14078.3|175
1590983700000|2020-06-01 03:55:00|14084.9|14081.9|14085.6|14082.6|14086.1|14082.6|14083.3|14078.8|182
1590984000000|2020-06-01 04:00:00|14085.5|14082.5|14078.5|14075.5|14086.8|14082.5|14077.6|14074.6|252
1590984300000|2020-06-01 04:05:00|14078.6|14075.6|14079.3|14076.3|14081.3|14077.1|14078.6|14074.4|172
1590984600000|2020-06-01 04:10:00|14079.2|14076.2|14079.8|14073.8|14080.7|14076.6|14076.5|14072|276
1590984900000|2020-06-01 04:15:00|14079.9|14073.9|14078.9|14072.9|14080.6|14076.2|14077.2|14072.5|273
1590985200000|2020-06-01 04:20:00|14078.8|14072.8|14074.2|14071.2|14078.9|14074.9|14074.1|14069.6|220
1590985500000|2020-06-01 04:25:00|14075.9|14069.9|14073.4|14070.4|14077|14072.6|14071.9|14068.6|220
1590985800000|2020-06-01 04:30:00|14073.5|14070.5|14072.6|14069.6|14075.1|14071|14070.4|14065.9|230
1590986100000|2020-06-01 04:35:00|14072.7|14069.7|14074.1|14071.1|14075.3|14071.3|14072.1|14068.7|162
1590986400000|2020-06-01 04:40:00|14074|14071|14074.1|14071.1|14075|14072|14073.9|14070.9|156
1590986700000|2020-06-01 04:45:00|14074.2|14071.2|14078|14075|14078.3|14075.3|14073|14069.1|166
1590987000000|2020-06-01 04:50:00|14078.1|14075.1|14077|14074|14078.4|14075.4|14076.8|14073.8|142
1590987300000|2020-06-01 04:55:00|14076.9|14073.9|14078.4|14075.4|14079|14076|14076.9|14073.9|130
1590987600000|2020-06-01 05:00:00|14078.3|14075.3|14079.1|14076.1|14079.2|14076.2|14077.4|14074.4|167
1590987900000|2020-06-01 05:05:00|14078.9|14075.9|14079|14076|14080.1|14077.1|14078.6|14074.1|189
1590988200000|2020-06-01 05:10:00|14079.1|14076.1|14076.6|14070.6|14081.6|14077.5|14075|14070.5|250
1590988500000|2020-06-01 05:15:00|14076.3|14070.3|14073.7|14070.7|14076.8|14072.8|14073.1|14069.6|220
1590988800000|2020-06-01 05:20:00|14073.8|14070.8|14068.1|14065.1|14073.9|14070.9|14067.5|14063.2|238
1590989100000|2020-06-01 05:25:00|14068|14065|14066.3|14063.3|14068.3|14065.2|14064.8|14060.4|221
1590989400000|2020-06-01 05:30:00|14066.4|14063.4|14065.1|14062.1|14067.7|14063.9|14065|14061.4|192
1590989700000|2020-06-01 05:35:00|14065.2|14062.2|14063.7|14060.7|14066|14063|14063.4|14060.4|211
1590990000000|2020-06-01 05:40:00|14063.8|14060.8|14063.8|14060.8|14064.5|14061.5|14061.9|14058.9|249
1590990300000|2020-06-01 05:45:00|14064|14061|14065|14062|14065.2|14062.2|14062.7|14059.7|178
1590990600000|2020-06-01 05:50:00|14064.9|14061.9|14064.3|14061.3|14067.9|14064.3|14064.2|14061.2|226
1590990900000|2020-06-01 05:55:00|14064.2|14061.2|14061.9|14058.9|14066|14061.3|14061|14058|239
1590991200000|2020-06-01 06:00:00|14062|14059|14065.7|14062.7|14067.6|14063.4|14061|14055.9|323
1590991500000|2020-06-01 06:05:00|14065.8|14062.8|14062.4|14059.4|14065.9|14062.9|14062|14059|245
1590991800000|2020-06-01 06:10:00|14062.3|14059.3|14062.8|14056.8|14063.5|14059.6|14059.3|14055.7|285
1590992100000|2020-06-01 06:15:00|14062.7|14056.7|14059.6|14056.6|14062.8|14057.7|14058.1|14055|232
1590992400000|2020-06-01 06:20:00|14059.4|14056.4|14062.4|14059.4|14064.2|14059.7|14058.4|14055.4|244
1590992700000|2020-06-01 06:25:00|14062.5|14059.5|14059.5|14056.5|14062.6|14059.6|14058.8|14055.8|201
1590993000000|2020-06-01 06:30:00|14059.4|14056.4|14063.7|14060.7|14065.7|14061.1|14059.1|14056.1|278
1590993300000|2020-06-01 06:35:00|14063.8|14060.8|14064.8|14061.8|14066.5|14062|14062.9|14058.3|277
1590993600000|2020-06-01 06:40:00|14064.9|14061.9|14062.9|14059.9|14066.8|14062.6|14062.8|14059.8|232
1590993900000|2020-06-01 06:45:00|14062.8|14059.8|14063|14060|14063.9|14060.9|14059.4|14056.4|279
1590994200000|2020-06-01 06:50:00|14063.2|14060.2|14063.8|14060.8|14064.1|14061.1|14061.3|14058.3|228
1590994500000|2020-06-01 06:55:00|14063.7|14060.7|14061.7|14058.7|14064|14061|14060.7|14057.7|245
1590994800000|2020-06-01 07:00:00|14061.4|14058.4|14061.1|14058.1|14064.6|14060.6|14059.6|14056.3|404
1590995100000|2020-06-01 07:05:00|14061.2|14058.2|14061|14058|14061.4|14058.4|14058.3|14055.3|247
1590995400000|2020-06-01 07:10:00|14061.1|14058.1|14064.4|14061.4|14064.6|14061.6|14060.3|14057.3|266
1590995700000|2020-06-01 07:15:00|14063.9|14060.9|14065|14062|14066.5|14063.5|14063.2|14060.2|270
1590996000000|2020-06-01 07:20:00|14065.1|14062.1|14063.1|14060.1|14065.7|14062.7|14062.9|14059.9|217
1590996300000|2020-06-01 07:25:00|14063|14060|14063.4|14060.4|14064|14060.6|14060.5|14056|246
1590996600000|2020-06-01 07:30:00|14063.5|14060.5|14064|14061|14065.2|14062.2|14063|14060|237
1590996900000|2020-06-01 07:35:00|14064.1|14061.1|14060.8|14057.8|14064.5|14061.2|14060.5|14055.8|326
1590997200000|2020-06-01 07:40:00|14060.9|14057.9|14058.9|14055.9|14063.9|14059.4|14058.9|14055|250
1590997500000|2020-06-01 07:45:00|14058.2|14055.2|14054.4|14051.4|14059.2|14055.4|14053.8|14049.5|291
1590997800000|2020-06-01 07:50:00|14054.3|14051.3|14050.6|14044.6|14054.7|14051.7|14048.7|14044.4|302
1590998100000|2020-06-01 07:55:00|14052.5|14046.5|14052.5|14049.5|14054.8|14051.5|14050.4|14045.8|380
1590998400000|2020-06-01 08:00:00|14052.4|14049.4|14061.6|14058.6|14061.8|14058.8|14052.4|14048.6|371
1590998700000|2020-06-01 08:05:00|14061.7|14058.7|14083.1|14077.1|14087.5|14081.5|14060.2|14055.8|514
1590999000000|2020-06-01 08:10:00|14082.5|14076.5|14081.6|14075.6|14092.1|14087.3|14081.6|14075.6|502
1590999300000|2020-06-01 08:15:00|14081.7|14075.7|14095.1|14089.1|14100.1|14094.1|14080.5|14075.7|612
1590999600000|2020-06-01 08:20:00|14094.9|14088.9|14093.1|14087.1|14097.1|14091.4|14086.9|14080.9|569
1590999900000|2020-06-01 08:25:00|14093.2|14087.2|14080.8|14074.8|14097|14091|14080.4|14074.4|413
1591000200000|2020-06-01 08:30:00|14080.9|14074.9|14084.6|14078.6|14092.4|14086.9|14080.7|14074.7|469
1591000500000|2020-06-01 08:35:00|14084.5|14078.5|14080.9|14074.9|14086.7|14081|14079.1|14073.8|365
1591000800000|2020-06-01 08:40:00|14079.4|14076.4|14079.5|14076.5|14084.6|14078.6|14078.7|14075.6|387
1591001100000|2020-06-01 08:45:00|14079.6|14076.6|14077.1|14074.1|14084.1|14079.4|14075.8|14071.2|372
1591001400000|2020-06-01 08:50:00|14076.9|14073.9|14070.7|14064.7|14077.1|14074.1|14068|14062|410
1591001700000|2020-06-01 08:55:00|14070.9|14064.9|14074|14068|14077.1|14071.1|14070.2|14064.9|343
1591002000000|2020-06-01 09:00:00|14073.9|14067.9|14072.2|14069.2|14077.9|14072.7|14071.3|14066.8|349
1591002300000|2020-06-01 09:05:00|14072.3|14069.3|14073.1|14070.1|14076.3|14072.7|14071.9|14068.4|265
1591002600000|2020-06-01 09:10:00|14073|14070|14075.4|14072.4|14077|14072.5|14071.8|14068.5|313
1591002900000|2020-06-01 09:15:00|14075.5|14072.5|14078.1|14075.1|14078.2|14075.2|14073.8|14069.8|230
1591003200000|2020-06-01 09:20:00|14078|14075|14078.8|14075.8|14080.7|14077.7|14077.4|14074.4|291
1591003500000|2020-06-01 09:25:00|14078.9|14075.9|14080.5|14074.5|14081.5|14076.1|14075.6|14071|358
1591003800000|2020-06-01 09:30:00|14080.6|14074.6|14082.2|14079.2|14085.1|14082.1|14079.3|14074.6|287
1591004100000|2020-06-01 09:35:00|14082.3|14079.3|14085.8|14082.8|14086.9|14083.6|14082.2|14079.2|265
1591004400000|2020-06-01 09:40:00|14085.6|14082.6|14089.5|14083.5|14090.4|14085.4|14082.7|14079.7|318
1591004700000|2020-06-01 09:45:00|14089.6|14083.6|14096.5|14090.5|14096.5|14092.2|14087.4|14083|355
1591005000000|2020-06-01 09:50:00|14095.1|14092.1|14092.2|14089.2|14096|14093|14092.2|14087.7|340
1591005300000|2020-06-01 09:55:00|14092.1|14089.1|14092.6|14089.6|14093.4|14090.4|14091.8|14088.8|231
1591005600000|2020-06-01 10:00:00|14092.5|14089.5|14097.2|14094.2|14100.4|14096|14092.5|14089.5|248
1591005900000|2020-06-01 10:05:00|14097.1|14094.1|14098.5|14092.5|14098.7|14094.3|14094.1|14091.1|254
1591006200000|2020-06-01 10:10:00|14098.4|14092.4|14104.3|14098.3|14108|14103.1|14096.9|14092.3|286
1591006500000|2020-06-01 10:15:00|14104.2|14098.2|14104.1|14098.1|14105.2|14100.9|14100.7|14096.7|244
1591006800000|2020-06-01 10:20:00|14104|14098|14097.9|14094.9|14104|14099.2|14097.4|14094.4|256
1591007100000|2020-06-01 10:25:00|14098|14095|14098.2|14095.2|14099.8|14095.7|14097.4|14093.8|262
1591007400000|2020-06-01 10:30:00|14098.3|14095.3|14100.9|14094.9|14103.8|14099.4|14098.2|14094|290
1591007700000|2020-06-01 10:35:00|14101|14095|14099.9|14096.9|14101.1|14097.9|14098.9|14094.6|227
1591008000000|2020-06-01 10:40:00|14099.8|14096.8|14100.5|14097.5|14102.7|14098.4|14099.8|14095.8|255
1591008300000|2020-06-01 10:45:00|14100.2|14097.2|14104.3|14101.3|14104.7|14101.7|14099.1|14096.1|206
1591008600000|2020-06-01 10:50:00|14104.4|14101.4|14102|14099|14104.9|14101.9|14100.9|14097.5|188
1591008900000|2020-06-01 10:55:00|14102.1|14099.1|14102.1|14099.1|14104.3|14101.3|14100.8|14097.6|232
1591009200000|2020-06-01 11:00:00|14102.2|14099.2|14101.7|14098.7|14103.2|14099.2|14100.8|14096.8|157
1591009500000|2020-06-01 11:05:00|14101.6|14098.6|14103.6|14100.6|14104.4|14101.4|14101.3|14097.8|245
1591009800000|2020-06-01 11:10:00|14103.5|14100.5|14104.4|14101.4|14105.1|14102.1|14103|14100|211
1591010100000|2020-06-01 11:15:00|14104.5|14101.5|14100.2|14097.2|14104.7|14101.7|14100.2|14097.2|237
1591010400000|2020-06-01 11:20:00|14100.3|14097.3|14102.7|14099.7|14102.7|14099.7|14100|14096.1|221
1591010700000|2020-06-01 11:25:00|14102.5|14099.5|14102.6|14099.6|14103|14100|14101.6|14098.6|165
1591011000000|2020-06-01 11:30:00|14102.7|14099.7|14102.6|14099.6|14105.4|14100.8|14100.4|14097.4|197
1591011300000|2020-06-01 11:35:00|14102.5|14099.5|14098.6|14095.6|14104|14099.5|14098.5|14095.5|173
1591011600000|2020-06-01 11:40:00|14098.7|14095.7|14099.7|14096.7|14100.2|14097.2|14095.4|14091|203
1591011900000|2020-06-01 11:45:00|14099.6|14096.6|14099.7|14096.7|14101.7|14097.4|14098.9|14095.2|129
1591012200000|2020-06-01 11:50:00|14099.8|14096.8|14098.6|14095.6|14101.1|14098.1|14098.5|14094.6|245
1591012500000|2020-06-01 11:55:00|14098.5|14095.5|14100.1|14097.1|14101.5|14097.9|14098.5|14094.6|256
1591012800000|2020-06-01 12:00:00|14100|14097|14098.5|14095.5|14100|14097|14098.4|14095.4|246
1591013100000|2020-06-01 12:05:00|14098.6|14095.6|14098.7|14095.7|14099.3|14095.8|14095.2|14092.2|298
1591013400000|2020-06-01 12:10:00|14098.6|14095.6|14097.8|14094.8|14099.3|14095.9|14096.3|14093.3|248
1591013700000|2020-06-01 12:15:00|14097.9|14094.9|14098.3|14095.3|14099.8|14096.3|14095.4|14092.4|322
1591014000000|2020-06-01 12:20:00|14098.6|14095.6|14095.8|14092.8|14098.8|14095.8|14094.9|14090.5|291
1591014300000|2020-06-01 12:25:00|14095.7|14092.7|14098.6|14095.6|14099.3|14096.3|14095.7|14092.7|233
1591014600000|2020-06-01 12:30:00|14098.7|14095.7|14100.1|14097.1|14101.1|14098.1|14096.4|14092.3|395
1591014900000|2020-06-01 12:35:00|14100.3|14097.3|14105.3|14102.3|14106.8|14102.4|14100|14097|328
1591015200000|2020-06-01 12:40:00|14105.2|14102.2|14103.4|14100.4|14107.4|14103.7|14103.1|14099.8|230
1591015500000|2020-06-01 12:45:00|14103.3|14100.3|14103.7|14100.7|14106.2|14101.8|14102.8|14099.1|240
1591015800000|2020-06-01 12:50:00|14103.8|14100.8|14104.7|14101.7|14106.4|14102.8|14103.3|14099.1|215
1591016100000|2020-06-01 12:55:00|14104.8|14101.8|14104|14101|14106.3|14103.3|14103.6|14099.9|180
1591016400000|2020-06-01 13:00:00|14104.1|14101.1|14105|14102|14106.5|14103.5|14104|14100.2|306
1591016700000|2020-06-01 13:05:00|14105.1|14102.1|14106.5|14103.5|14108.4|14105.4|14104.5|14101.5|265
1591017000000|2020-06-01 13:10:00|14106.4|14103.4|14110.1|14107.1|14111.3|14108.3|14106|14103|298
1591017300000|2020-06-01 13:15:00|14110|14107|14110.3|14107.3|14111|14108|14109.1|14106.1|264
1591017600000|2020-06-01 13:20:00|14110.4|14107.4|14106.8|14103.8|14110.6|14107.6|14106.3|14103.3|343
1591017900000|2020-06-01 13:25:00|14106.7|14103.7|14100.1|14097.1|14106.8|14103.8|14099.1|14094.5|334
1591018200000|2020-06-01 13:30:00|14100.2|14097.2|14100|14094|14105.8|14101.4|14097.3|14091.8|452
1591018500000|2020-06-01 13:35:00|14100.3|14094.3|14101.1|14095.1|14101.6|14097.9|14097.6|14093|367
1591018800000|2020-06-01 13:40:00|14101.2|14095.2|14101.4|14095.4|14101.5|14096.9|14098.6|14094.3|228
1591019100000|2020-06-01 13:45:00|14101.2|14095.2|14096.5|14093.5|14101.7|14097.3|14096.3|14091.8|295
1591019400000|2020-06-01 13:50:00|14096.4|14093.4|14098.3|14092.3|14099|14093.6|14093.9|14089.8|387
1591019700000|2020-06-01 13:55:00|14098.2|14092.2|14093.4|14087.4|14098.6|14093.6|14093.4|14087.4|268
1591020000000|2020-06-01 14:00:00|14093.3|14087.3|14093.2|14087.2|14096.3|14091.9|14092.1|14087|431
1591020300000|2020-06-01 14:05:00|14093.3|14087.3|14088.7|14082.7|14093.7|14088.7|14086.9|14082.5|508
1591020600000|2020-06-01 14:10:00|14088.6|14082.6|14084|14081|14089.5|14085.1|14084|14079.5|530
1591020900000|2020-06-01 14:15:00|14083.9|14080.9|14078|14072|14086.3|14082.3|14074.2|14069.7|528
1591021200000|2020-06-01 14:20:00|14077.9|14071.9|14074.7|14071.7|14078.5|14072.7|14074.2|14070.1|345
1591021500000|2020-06-01 14:25:00|14075.6|14069.6|14075.7|14072.7|14078|14073|14073.5|14068.9|465
1591021800000|2020-06-01 14:30:00|14075.8|14072.8|14075|14072|14077.4|14073.1|14074.6|14070.1|407
1591022100000|2020-06-01 14:35:00|14075.1|14072.1|14077.5|14071.5|14080.8|14076.3|14074.7|14070.3|484
1591022400000|2020-06-01 14:40:00|14077.3|14071.3|14078.9|14075.9|14080.4|14076.2|14076.7|14070.7|389
1591022700000|2020-06-01 14:45:00|14078.8|14075.8|14077.8|14074.8|14083.4|14079.1|14077.3|14073|417
1591023000000|2020-06-01 14:50:00|14077.9|14074.9|14073.1|14070.1|14080|14076.7|14071.9|14067.4|360
1591023300000|2020-06-01 14:55:00|14074.5|14068.5|14068.2|14065.2|14074.7|14069.9|14068.2|14063.9|354
1591023600000|2020-06-01 15:00:00|14069.3|14063.3|14072.7|14069.7|14074|14070|14067.1|14062.3|464
1591023900000|2020-06-01 15:05:00|14072.6|14069.6|14074.4|14071.4|14076|14071.4|14071.8|14067.1|317
1591024200000|2020-06-01 15:10:00|14074.5|14071.5|14081.2|14078.2|14083|14079|14074.5|14069.7|265
1591024500000|2020-06-01 15:15:00|14081.3|14078.3|14082.3|14076.3|14083.5|14079.9|14080.7|14076.2|196
1591024800000|2020-06-01 15:20:00|14082.4|14076.4|14082.6|14076.6|14083.8|14078.6|14079.8|14074.9|229
1591025100000|2020-06-01 15:25:00|14082.7|14076.7|14084.5|14081.5|14088|14083.5|14081.2|14076.5|246
1591025400000|2020-06-01 15:30:00|14084.6|14081.6|14086.6|14080.6|14088.5|14085.1|14083.2|14078.4|418
1591025700000|2020-06-01 15:35:00|14086.7|14080.7|14083.5|14080.5|14087.8|14083.6|14081.3|14077.1|432
1591026000000|2020-06-01 15:40:00|14083.6|14080.6|14078.7|14075.7|14084.8|14080.6|14078.2|14074.1|404
1591026300000|2020-06-01 15:45:00|14078.6|14075.6|14080.7|14074.7|14081.4|14077.2|14076.4|14072|396
1591026600000|2020-06-01 15:50:00|14080.6|14074.6|14080.6|14074.6|14083.1|14078.1|14077.5|14073.9|365
1591026900000|2020-06-01 15:55:00|14080.5|14074.5|14079.9|14073.9|14080.8|14076.4|14077.8|14073.6|323
1591027200000|2020-06-01 16:00:00|14080|14074|14079.1|14076.1|14081.3|14077.5|14078.3|14073.6|288
1591027500000|2020-06-01 16:05:00|14079.2|14076.2|14076.9|14073.9|14080.3|14076.2|14076.8|14072.3|247
1591027800000|2020-06-01 16:10:00|14076.8|14073.8|14077.5|14074.5|14079.7|14074.9|14076.6|14072|219
1591028100000|2020-06-01 16:15:00|14079.1|14073.1|14077.3|14074.3|14079.1|14074.9|14076.9|14072.6|176
1591028400000|2020-06-01 16:20:00|14077.2|14074.2|14080.3|14074.3|14080.3|14076.2|14076.7|14072.3|224
1591028700000|2020-06-01 16:25:00|14080.2|14074.2|14081.8|14078.8|14084.5|14080.1|14079.2|14074.2|259
1591029000000|2020-06-01 16:30:00|14081.7|14078.7|14083.1|14077.1|14083.5|14079|14078.6|14074.4|287
1591029300000|2020-06-01 16:35:00|14083.2|14077.2|14079.9|14076.9|14083.6|14079.2|14079.3|14074.5|266
1591029600000|2020-06-01 16:40:00|14079.8|14076.8|14084.3|14078.3|14084.4|14079.8|14078.8|14074.3|282
1591029900000|2020-06-01 16:45:00|14084.2|14078.2|14084.3|14081.3|14086.8|14082.4|14082|14077.6|244
1591030200000|2020-06-01 16:50:00|14084.4|14081.4|14087.1|14084.1|14088.5|14084.2|14083.1|14078.5|194
1591030500000|2020-06-01 16:55:00|14087|14084|14085|14079|14088.8|14084.3|14083.3|14078.6|311
1591030800000|2020-06-01 17:00:00|14084.9|14078.9|14086.5|14080.5|14087.6|14083.1|14083.3|14078.7|354
1591031100000|2020-06-01 17:05:00|14086.6|14080.6|14085.8|14082.8|14087.3|14082.8|14084.1|14079.7|242
1591031400000|2020-06-01 17:10:00|14087.6|14081.6|14086.2|14080.2|14088.5|14084.2|14083.9|14079.2|264
1591031700000|2020-06-01 17:15:00|14086.1|14080.1|14081.6|14078.6|14086.4|14081.9|14081.1|14077.1|178
1591032000000|2020-06-01 17:20:00|14083.4|14077.4|14082.5|14076.5|14083.9|14079.5|14080.6|14076.2|245
1591032300000|2020-06-01 17:25:00|14082.6|14076.6|14083.4|14077.4|14083.9|14079.4|14080.2|14075.8|194
1591032600000|2020-06-01 17:30:00|14083.3|14077.3|14083.5|14077.5|14083.5|14079|14081.2|14077|191
1591032900000|2020-06-01 17:35:00|14083.6|14077.6|14083.3|14077.3|14083.6|14079.1|14081.3|14076.8|173
1591033200000|2020-06-01 17:40:00|14083.4|14077.4|14082.6|14079.6|14085.2|14080.6|14081.7|14077.3|252
1591033500000|2020-06-01 17:45:00|14082.7|14079.7|14084.2|14078.2|14084.6|14080.3|14082.5|14077.8|254
1591033800000|2020-06-01 17:50:00|14084.1|14078.1|14085.7|14079.7|14086.3|14082.1|14082.6|14078.1|279
1591034100000|2020-06-01 17:55:00|14085.5|14079.5|14080.6|14077.6|14085.5|14080.9|14080.2|14075.8|259
1591034400000|2020-06-01 18:00:00|14080.5|14077.5|14078.8|14075.8|14081.5|14077.5|14077.8|14073.9|351
1591034700000|2020-06-01 18:05:00|14078.7|14075.7|14080.4|14074.4|14080.6|14076.2|14078.1|14073.8|256
1591035000000|2020-06-01 18:10:00|14080.5|14074.5|14083.1|14077.1|14083.7|14079|14078.9|14074.3|201
1591035300000|2020-06-01 18:15:00|14082.9|14076.9|14082.2|14079.2|14084.3|14079.6|14081.7|14076.6|347
1591035600000|2020-06-01 18:20:00|14082.3|14079.3|14082.8|14079.8|14084.6|14080.3|14081.8|14076.9|325
1591035900000|2020-06-01 18:25:00|14082.7|14079.7|14086.1|14080.1|14086.5|14081.8|14082.2|14078.1|277
1591036200000|2020-06-01 18:30:00|14086|14080|14086.2|14080.2|14086.5|14082|14084.1|14079.6|286
1591036500000|2020-06-01 18:35:00|14086.1|14080.1|14087.3|14081.3|14087.3|14082.4|14084.4|14079.9|293
1591036800000|2020-06-01 18:40:00|14087.2|14081.2|14085.3|14079.3|14088.3|14083.7|14082.7|14078|240
1591037100000|2020-06-01 18:45:00|14083.9|14080.9|14084.5|14078.5|14086.3|14081.8|14082.7|14078.4|277
1591037400000|2020-06-01 18:50:00|14084.6|14078.6|14080.3|14077.3|14084.8|14080.3|14080.1|14075.5|292
1591037700000|2020-06-01 18:55:00|14080.2|14077.2|14079.3|14073.3|14082.3|14077.8|14076.8|14072.1|372
1591038000000|2020-06-01 19:00:00|14079.4|14073.4|14079.3|14073.3|14079.6|14074.8|14077.6|14072.9|287
1591038300000|2020-06-01 19:05:00|14079.4|14073.4|14081.1|14075.1|14082.3|14077.7|14077.7|14073|361
1591038600000|2020-06-01 19:10:00|14081|14075|14081.8|14075.8|14082.2|14077.6|14079|14074.1|228
1591038900000|2020-06-01 19:15:00|14081.9|14075.9|14076.1|14070.1|14082.8|14076.8|14074.4|14069.7|268
1591039200000|2020-06-01 19:20:00|14076|14070|14075.1|14069.1|14077.7|14073.1|14073|14068.1|272
1591039500000|2020-06-01 19:25:00|14075|14069|14074.7|14071.7|14076.2|14071.7|14072.9|14067.2|196
1591039800000|2020-06-01 19:30:00|14074.8|14071.8|14075.4|14069.4|14077.2|14072.8|14073.3|14068.8|141
1591040100000|2020-06-01 19:35:00|14075.5|14069.5|14077.2|14071.2|14078.3|14073.9|14075.5|14069.5|161
1591040400000|2020-06-01 19:40:00|14077.1|14071.1|14075.7|14069.7|14080.4|14074.9|14075.4|14069.4|212
1591040700000|2020-06-01 19:45:00|14075.4|14069.4|14076.3|14073.3|14078.2|14073.6|14073.3|14068.5|239
1591041000000|2020-06-01 19:50:00|14076.4|14073.4|14078.3|14072.3|14078.4|14074|14074.1|14069.6|273
1591041300000|2020-06-01 19:55:00|14076.7|14073.7|14077.8|14071.8|14078.6|14073.9|14075.8|14071.1|299
1591041600000|2020-06-01 20:00:00|14078.3|14072.3|14081.2|14075.2|14081.7|14076.7|14078.3|14072.3|154
1591041900000|2020-06-01 20:05:00|14081.1|14075.1|14079.4|14073.4|14082.3|14076.3|14079.1|14073.1|158
1591042200000|2020-06-01 20:10:00|14079.3|14073.3|14076.4|14070.4|14079.5|14073.5|14076.3|14070.3|140
1591042500000|2020-06-01 20:15:00|14076.5|14070.5|14076.9|14070.9|14077.2|14071.2|14076.3|14070.3|109
1591042800000|2020-06-01 20:20:00|14076.6|14070.6|14076.7|14070.7|14077.2|14071.2|14076.5|14070.5|91
1591043100000|2020-06-01 20:25:00|14076.6|14070.6|14075.7|14069.7|14078.1|14072.1|14075.3|14069.3|108
1591043400000|2020-06-01 20:30:00|14075.8|14069.8|14075.4|14069.4|14076.1|14070.1|14075.2|14069.2|96
1591043700000|2020-06-01 20:35:00|14075.5|14069.5|14079.2|14073.2|14081.1|14075.1|14075.3|14069.3|173
1591044000000|2020-06-01 20:40:00|14079.1|14073.1|14079.7|14073.7|14080|14074|14078.8|14072.8|92
1591044300000|2020-06-01 20:45:00|14080|14074|14082.7|14069.7|14084.6|14074|14077.8|14065.9|427
1591044600000|2020-06-01 20:50:00|14082.6|14069.6|14083.1|14068.8|14084.4|14072.7|14078.5|14066.7|442
1591044900000|2020-06-01 20:55:00|14081.4|14068|14083.3|14069.8|14088.5|14072.5|14081|14065.7|197
1591045200000|2020-06-01 21:00:00|14082.5|14068.5|14076.4|14070.4|14085.9|14070.4|14076.4|14068.1|33
1591045500000|2020-06-01 21:05:00|14083.5|14067.5|14084.3|14068.3|14087.8|14071.8|14077.4|14065.7|88
1591045800000|2020-06-01 21:10:00|14081.5|14065.5|14084.3|14068.3|14087.3|14071.3|14080.1|14065.3|118
1591046100000|2020-06-01 21:15:00|14084|14068|14086.1|14070.1|14086.9|14070.9|14081|14065|104
1591046400000|2020-06-01 21:20:00|14085.3|14069.3|14087.6|14071.6|14087.8|14071.8|14081.3|14065.3|99
1591046700000|2020-06-01 21:25:00|14086.9|14070.9|14086.5|14070.5|14087.8|14071.8|14080.8|14064.8|95
1591047000000|2020-06-01 21:30:00|14084.6|14068.6|14083|14067|14087.9|14071.9|14081.6|14065.7|163
1591047300000|2020-06-01 21:35:00|14087.7|14071.7|14082.9|14066.9|14088|14072|14079|14066.5|119
1591047600000|2020-06-01 21:40:00|14083.1|14067.1|14083.5|14067.5|14087.2|14071.2|14080.5|14066.1|128
1591047900000|2020-06-01 21:45:00|14084.6|14068.6|14085.4|14070|14086.5|14073.9|14079|14067.1|193
1591048200000|2020-06-01 21:50:00|14082.9|14070.3|14079.6|14067|14085.8|14071.1|14075.2|14064.6|202
1591048500000|2020-06-01 21:55:00|14079|14067.1|14080|14067.6|14080.8|14070.2|14077.7|14064.9|212
1591048800000|2020-06-01 22:00:00|14076|14070|14078.8|14072.8|14082.8|14073.9|14076|14063.4|213
1591049100000|2020-06-01 22:05:00|14080.1|14072.1|14080.3|14074.3|14082.1|14074.8|14079.4|14069.6|162
1591049400000|2020-06-01 22:10:00|14080.2|14074.2|14080.8|14073.9|14081|14074.8|14079.8|14072.8|119
1591049700000|2020-06-01 22:15:00|14080.9|14073.3|14080.6|14074.6|14081|14074.8|14079.8|14072.9|92
1591050000000|2020-06-01 22:20:00|14080.3|14074.3|14080.1|14074.1|14080.9|14074.9|14079.6|14073|89
1591050300000|2020-06-01 22:25:00|14080|14074|14080.2|14074.2|14080.7|14074.7|14079.5|14073.1|82
1591050600000|2020-06-01 22:30:00|14080.9|14074|14079.1|14072.7|14080.9|14074.3|14078.6|14072.2|169
1591050900000|2020-06-01 22:35:00|14078.8|14072.4|14076.4|14069.2|14079.6|14073.1|14075.9|14069.2|212
1591051200000|2020-06-01 22:40:00|14076|14069.4|14076.8|14070.7|14080.1|14070.9|14069.3|14060.5|296
1591051500000|2020-06-01 22:45:00|14076.9|14070.5|14073.5|14067.4|14078.1|14071.5|14072.2|14065.3|248
1591051800000|2020-06-01 22:50:00|14073.6|14067|14077.2|14071|14079.2|14073|14073.6|14066.9|305
1591052100000|2020-06-01 22:55:00|14077|14070.8|14078|14072|14079.2|14072.9|14076.1|14069.7|185
1591052400000|2020-06-01 23:00:00|14077.7|14071.7|14079.4|14073.4|14079.8|14073.8|14077.6|14071.6|221
1591052700000|2020-06-01 23:05:00|14079.3|14073.3|14079.8|14073.8|14080.3|14074.3|14078.7|14072.7|188
1591053000000|2020-06-01 23:10:00|14079.7|14073.7|14081|14075|14081.7|14075.7|14079.6|14073.6|176
1591053300000|2020-06-01 23:15:00|14081.3|14075.3|14081.1|14075.1|14081.8|14075.8|14078|14072|147
1591053600000|2020-06-01 23:20:00|14081.2|14075.2|14081.3|14075.3|14081.6|14075.6|14080.7|14074.7|93
1591053900000|2020-06-01 23:25:00|14081.2|14075.2|14081.6|14075.6|14082|14076|14081.1|14075.1|99
1591054200000|2020-06-01 23:30:00|14081.5|14075.5|14080.4|14074.4|14081.5|14076.4|14079.4|14073.7|132
1591054500000|2020-06-01 23:35:00|14080.7|14074.7|14081.3|14075.3|14081.3|14075.8|14078.2|14073.9|115
1591054800000|2020-06-01 23:40:00|14081.2|14075.2|14081.1|14075.1|14081.3|14075.3|14080.7|14074.7|96
1591055100000|2020-06-01 23:45:00|14081.2|14075.2|14085.3|14079.3|14085.6|14079.6|14080.1|14074.9|131
1591055400000|2020-06-01 23:50:00|14085.4|14079.4|14087.5|14081.5|14087.9|14081.9|14085.1|14079.1|147
1591055700000|2020-06-01 23:55:00|14087.4|14081.4|14087.1|14081.1|14088.5|14082.5|14086.8|14080.8|214
1591056000000|2020-06-02 00:00:00|14087|14081|14079.9|14073.9|14089|14084.4|14078.7|14072.7|422
1591056300000|2020-06-02 00:05:00|14079.8|14073.8|14081.3|14075.3|14081.8|14075.8|14076.3|14071.2|380
1591056600000|2020-06-02 00:10:00|14081.4|14075.4|14076.1|14070.1|14081.9|14075.9|14072|14066|469
1591056900000|2020-06-02 00:15:00|14075.8|14069.8|14074.5|14068.5|14076|14071.4|14067.7|14061.7|410
1591057200000|2020-06-02 00:20:00|14074.6|14068.6|14069.2|14066.2|14075|14069|14069.2|14064.2|366
1591057500000|2020-06-02 00:25:00|14069.3|14066.3|14066.6|14063.6|14071.5|14067.7|14065.3|14061.3|243
1591057800000|2020-06-02 00:30:00|14066.3|14063.3|14064.6|14058.6|14067.6|14063.6|14060.9|14056.2|323
1591058100000|2020-06-02 00:35:00|14064.5|14058.5|14060.6|14054.6|14064.7|14059|14056.2|14050.5|259
1591058400000|2020-06-02 00:40:00|14060.5|14054.5|14059.3|14053.3|14060.9|14056.6|14057.4|14053|245
1591058700000|2020-06-02 00:45:00|14059.2|14053.2|14060.5|14057.5|14063.5|14058.5|14057.4|14052.8|273
1591059000000|2020-06-02 00:50:00|14060.7|14057.7|14068.9|14062.9|14069.4|14063.4|14060.3|14056|426
1591059300000|2020-06-02 00:55:00|14069|14063|14069.2|14063.2|14072.3|14066.3|14067.1|14061.6|303
1591059600000|2020-06-02 01:00:00|14068.9|14062.9|14072.5|14066.5|14074.5|14068.5|14062.8|14058.2|423
1591059900000|2020-06-02 01:05:00|14072.4|14066.4|14068.5|14062.5|14072.6|14066.6|14065.7|14060.5|345
1591060200000|2020-06-02 01:10:00|14068.7|14062.7|14068.4|14062.4|14072.5|14066.5|14065.7|14061.3|381
1591060500000|2020-06-02 01:15:00|14068.6|14062.6|14070.1|14064.1|14070.4|14064.4|14066.6|14061.4|409
1591060800000|2020-06-02 01:20:00|14070.3|14064.3|14068|14062|14070.3|14065.7|14066.6|14061.8|303
1591061100000|2020-06-02 01:25:00|14067.9|14061.9|14070.1|14064.1|14070.3|14065.1|14066.1|14061.9|296
1591061400000|2020-06-02 01:30:00|14070|14064|14070|14067|14071.5|14067.1|14066|14061.9|401
1591061700000|2020-06-02 01:35:00|14069.9|14066.9|14065.8|14062.8|14074|14069.4|14065.6|14061.6|313
1591062000000|2020-06-02 01:40:00|14065.7|14062.7|14067.9|14061.9|14068.6|14063.2|14063.9|14057.9|372
1591062300000|2020-06-02 01:45:00|14067.8|14061.8|14071.8|14065.8|14072.6|14067|14064.9|14061.6|308
1591062600000|2020-06-02 01:50:00|14071.9|14065.9|14077.3|14071.3|14079.1|14074.2|14071.8|14065.8|381
1591062900000|2020-06-02 01:55:00|14077.5|14071.5|14076.2|14070.2|14077.5|14073.2|14073.7|14068.8|279
1591063200000|2020-06-02 02:00:00|14076.3|14070.3|14070.3|14064.3|14076.3|14072.1|14069.3|14064|252
1591063500000|2020-06-02 02:05:00|14070.1|14064.1|14070.5|14064.5|14071|14066.4|14068|14064|207
1591063800000|2020-06-02 02:10:00|14070.4|14064.4|14073.3|14070.3|14076.5|14071.9|14070.4|14064.4|312
1591064100000|2020-06-02 02:15:00|14073.1|14070.1|14073.1|14070.1|14079.7|14075.3|14072.9|14068.5|245
1591064400000|2020-06-02 02:20:00|14073.3|14070.3|14071.3|14068.3|14076.7|14072.3|14071.2|14068.2|222
1591064700000|2020-06-02 02:25:00|14071.5|14068.5|14071.7|14068.7|14074.4|14069.1|14070|14065.8|233
1591065000000|2020-06-02 02:30:00|14071.8|14068.8|14071.3|14065.3|14075.7|14069.7|14069.4|14065.3|212
1591065300000|2020-06-02 02:35:00|14071.4|14065.4|14068.2|14062.2|14072.3|14067.5|14065.5|14060.9|246
1591065600000|2020-06-02 02:40:00|14068.3|14062.3|14070.2|14064.2|14071.2|14065.2|14067.8|14061.8|337
1591065900000|2020-06-02 02:45:00|14070.1|14064.1|14068|14062|14070.7|14065.1|14067.6|14061.6|236
1591066200000|2020-06-02 02:50:00|14068.1|14062.1|14071.8|14065.8|14072.1|14066.1|14065.7|14059.7|265
1591066500000|2020-06-02 02:55:00|14071.9|14065.9|14072.3|14066.3|14074.1|14068.1|14069.1|14063.9|300
1591066800000|2020-06-02 03:00:00|14072.1|14066.1|14071.5|14065.5|14073.1|14068.1|14068.5|14063.2|282
1591067100000|2020-06-02 03:05:00|14071.6|14065.6|14070.6|14064.6|14071.6|14066.2|14068.8|14063.7|188
1591067400000|2020-06-02 03:10:00|14070.5|14064.5|14067.5|14061.5|14071.3|14066.2|14067.3|14061.3|197
1591067700000|2020-06-02 03:15:00|14067.4|14061.4|14068.4|14062.4|14069.6|14063.6|14066.3|14061.4|221
1591068000000|2020-06-02 03:20:00|14068.3|14062.3|14065.2|14059.2|14068.9|14062.9|14063.2|14058.8|217
1591068300000|2020-06-02 03:25:00|14065.1|14059.1|14060.6|14057.6|14065.9|14060.4|14060.1|14055.5|245
1591068600000|2020-06-02 03:30:00|14060.5|14057.5|14065.7|14059.7|14065.8|14059.8|14060.3|14057.3|183
1591068900000|2020-06-02 03:35:00|14065.6|14059.6|14063.7|14060.7|14067.5|14061.5|14062.1|14057.7|195
1591069200000|2020-06-02 03:40:00|14063.6|14060.6|14063.4|14057.4|14065.8|14060.8|14061.2|14056.5|187
1591069500000|2020-06-02 03:45:00|14063.5|14057.5|14061.9|14058.9|14065.7|14060.7|14061.5|14057.4|253
1591069800000|2020-06-02 03:50:00|14062|14059|14060.7|14057.7|14065.3|14060.8|14060.2|14057.2|211
1591070100000|2020-06-02 03:55:00|14060.6|14057.6|14061.9|14058.9|14063.3|14059.2|14060.3|14056.1|267
1591070400000|2020-06-02 04:00:00|14061.8|14058.8|14063.8|14060.8|14063.9|14060.8|14061.8|14057.6|190
1591070700000|2020-06-02 04:05:00|14063.7|14060.7|14063.1|14060.1|14064.2|14061.2|14062.8|14059.8|148
1591071000000|2020-06-02 04:10:00|14063|14060|14062.3|14059.3|14064.5|14060.3|14062.2|14058.5|173
1591071300000|2020-06-02 04:15:00|14062.5|14059.5|14063|14060|14064|14061|14061.8|14058.8|180
1591071600000|2020-06-02 04:20:00|14063.1|14060.1|14065.3|14062.3|14066.8|14062.7|14062.9|14059.9|150
1591071900000|2020-06-02 04:25:00|14065.4|14062.4|14067.3|14061.3|14068.6|14064.1|14065|14061.1|161
1591072200000|2020-06-02 04:30:00|14067.4|14061.4|14062.4|14059.4|14067.8|14063.1|14061.3|14056.7|258
1591072500000|2020-06-02 04:35:00|14062.3|14059.3|14064.1|14061.1|14065.6|14061.2|14061.7|14057.3|197
1591072800000|2020-06-02 04:40:00|14063.9|14060.9|14063.7|14060.7|14065.5|14061.6|14063|14058.6|236
1591073100000|2020-06-02 04:45:00|14063.8|14060.8|14061.9|14058.9|14065.2|14062.2|14061.7|14057.4|175
1591073400000|2020-06-02 04:50:00|14061.8|14058.8|14060.8|14057.8|14062.6|14059.5|14060.4|14055.8|135
1591073700000|2020-06-02 04:55:00|14060.9|14057.9|14065.4|14062.4|14066.7|14063.7|14060.7|14057.7|164
1591074000000|2020-06-02 05:00:00|14065.3|14062.3|14058.2|14055.2|14065.4|14062.4|14058.1|14055.1|232
1591074300000|2020-06-02 05:05:00|14059.8|14053.8|14057.4|14054.4|14061.4|14057|14057.1|14053|187
1591074600000|2020-06-02 05:10:00|14057.3|14054.3|14052.8|14049.8|14058.5|14054.3|14051.7|14048.4|274
1591074900000|2020-06-02 05:15:00|14052.7|14049.7|14052.6|14049.6|14056.1|14052.2|14051.9|14048.1|240
1591075200000|2020-06-02 05:20:00|14052.5|14049.5|14054.5|14051.5|14056.5|14052.1|14052.4|14048.8|209
1591075500000|2020-06-02 05:25:00|14054.3|14051.3|14051.5|14048.5|14054.4|14051.4|14050.2|14046.4|260
1591075800000|2020-06-02 05:30:00|14051.6|14048.6|14045.6|14042.6|14051.6|14048.6|14044.6|14039.5|313
1591076100000|2020-06-02 05:35:00|14045.5|14042.5|14050|14047|14052.3|14048.2|14044.9|14041.4|327
1591076400000|2020-06-02 05:40:00|14050.1|14047.1|14051.2|14048.2|14051.4|14048.4|14049.8|14046.8|167
1591076700000|2020-06-02 05:45:00|14051.3|14048.3|14053.2|14050.2|14054.1|14050.5|14051|14048|159
1591077000000|2020-06-02 05:50:00|14053.1|14050.1|14059.9|14053.9|14060.4|14055.8|14052.8|14049.8|249
1591077300000|2020-06-02 05:55:00|14060|14054|14054.6|14051.6|14060.7|14056.4|14053.3|14048.7|282
1591077600000|2020-06-02 06:00:00|14054.7|14051.7|14051.6|14045.6|14055.6|14051.9|14051.5|14045.5|179
1591077900000|2020-06-02 06:05:00|14051.7|14045.7|14054.6|14051.6|14056.4|14051.7|14051.3|14045.3|278
1591078200000|2020-06-02 06:10:00|14054.5|14051.5|14053.9|14050.9|14055.4|14051.8|14052.2|14047.6|264
1591078500000|2020-06-02 06:15:00|14053.8|14050.8|14065.2|14059.2|14067.1|14061.1|14053.7|14050.1|320
1591078800000|2020-06-02 06:20:00|14065.3|14059.3|14060.4|14057.4|14065.5|14060.6|14060|14057|248
1591079100000|2020-06-02 06:25:00|14060.3|14057.3|14059.4|14053.4|14061.5|14057.3|14057.5|14053.3|181
1591079400000|2020-06-02 06:30:00|14059.6|14053.6|14059.7|14053.7|14060.1|14055.6|14054.6|14049.6|211
1591079700000|2020-06-02 06:35:00|14059.8|14053.8|14053.1|14050.1|14059.8|14054.6|14052.8|14048.9|274
1591080000000|2020-06-02 06:40:00|14053.2|14050.2|14058.7|14055.7|14060.2|14055.9|14053.1|14049.7|377
1591080300000|2020-06-02 06:45:00|14058.8|14055.8|14064.1|14058.1|14064.3|14059.2|14058.6|14053.9|289
1591080600000|2020-06-02 06:50:00|14064.2|14058.2|14065.9|14062.9|14066.8|14063.8|14060.4|14056.1|332
1591080900000|2020-06-02 06:55:00|14065.8|14062.8|14070.1|14067.1|14072.6|14069.2|14065.7|14062.4|341
1591081200000|2020-06-02 07:00:00|14070.2|14067.2|14069.4|14063.4|14072.7|14068.4|14067.1|14062.5|383
1591081500000|2020-06-02 07:05:00|14069.5|14063.5|14066.5|14060.5|14070.4|14065.6|14064.9|14060.4|293
1591081800000|2020-06-02 07:10:00|14064.8|14061.8|14068.3|14062.3|14068.5|14063.9|14061.9|14057.7|326
1591082100000|2020-06-02 07:15:00|14068.2|14062.2|14064.6|14058.6|14070.3|14064.3|14063.1|14058.6|345
1591082400000|2020-06-02 07:20:00|14064.5|14058.5|14060.7|14057.7|14064.9|14061.7|14060.3|14057.3|254
1591082700000|2020-06-02 07:25:00|14060.8|14057.8|14061.2|14058.2|14063.7|14060.4|14059|14054.5|198
1591083000000|2020-06-02 07:30:00|14061.1|14058.1|14057.5|14054.5|14062.1|14058.2|14051.9|14046.2|490
1591083300000|2020-06-02 07:35:00|14057.4|14054.4|14068.1|14062.1|14068.2|14062.4|14057.4|14054.4|458
1591083600000|2020-06-02 07:40:00|14068|14062|14067.3|14061.3|14072.6|14068.2|14067.1|14061.3|328
1591083900000|2020-06-02 07:45:00|14067.8|14061.8|14067.5|14061.5|14072.1|14067.5|14063.9|14059.2|389
1591084200000|2020-06-02 07:50:00|14067.6|14061.6|14062.6|14059.6|14069.9|14066.9|14062.4|14057.6|312
1591084500000|2020-06-02 07:55:00|14062.4|14059.4|14061.8|14058.8|14065.8|14061.1|14061.3|14057.4|266
1591084800000|2020-06-02 08:00:00|14061.6|14058.6|14063|14057|14067.3|14062.7|14061.5|14056.6|274
1591085100000|2020-06-02 08:05:00|14062.9|14056.9|14059.9|14053.9|14063.4|14057.6|14057|14051.8|374
1591085400000|2020-06-02 08:10:00|14060|14054|14059.4|14053.4|14063|14058.8|14057.5|14051.5|285
1591085700000|2020-06-02 08:15:00|14059.3|14053.3|14049.2|14043.2|14059.7|14053.7|14047.4|14041.4|400
1591086000000|2020-06-02 08:20:00|14049.3|14043.3|14035.9|14029.9|14049.5|14043.5|14035.1|14029.1|434
1591086300000|2020-06-02 08:25:00|14036|14030|14030.7|14024.7|14036.8|14032.3|14027.3|14021.5|462
1591086600000|2020-06-02 08:30:00|14030.8|14024.8|14024.7|14018.7|14033.8|14027.8|14022.5|14017.3|543
1591086900000|2020-06-02 08:35:00|14023.5|14020.5|14027.5|14021.5|14028.3|14024|14023|14017.9|444
1591087200000|2020-06-02 08:40:00|14027.4|14021.4|14025.5|14022.5|14030|14025.4|14025.4|14021|239
1591087500000|2020-06-02 08:45:00|14025.6|14022.6|14026.6|14020.6|14028.5|14024|14023.5|14018.5|323
1591087800000|2020-06-02 08:50:00|14026.5|14020.5|14026.9|14020.9|14027|14022.3|14021.9|14017.3|276
1591088100000|2020-06-02 08:55:00|14027.1|14021.1|14016.2|14013.2|14029.3|14024.7|14016|14011.5|383
1591088400000|2020-06-02 09:00:00|14016.3|14013.3|14017.6|14014.6|14020.6|14016.2|14012.9|14008.5|510
1591088700000|2020-06-02 09:05:00|14017.7|14014.7|14020.7|14014.7|14023.9|14019.6|14017.5|14014|440
1591089000000|2020-06-02 09:10:00|14020.9|14014.9|14016.2|14013.2|14021|14016.4|14016|14011.4|410
1591089300000|2020-06-02 09:15:00|14016.1|14013.1|14018|14015|14019.1|14015.5|14015|14009.4|369
1591089600000|2020-06-02 09:20:00|14018.1|14015.1|14017.6|14011.6|14019.9|14015.4|14016.3|14010.3|328
1591089900000|2020-06-02 09:25:00|14017.5|14011.5|14013.4|14010.4|14017.7|14012.8|14013|14008.6|412
1591090200000|2020-06-02 09:30:00|14013.5|14010.5|14018.6|14015.6|14020|14015.6|14013.4|14009.3|303
1591090500000|2020-06-02 09:35:00|14018.5|14015.5|14012.2|14006.2|14019.8|14015.6|14010.7|14004.7|264
1591090800000|2020-06-02 09:40:00|14012.3|14006.3|14013.1|14007.1|14013.9|14009.1|14009.8|14004.7|289
1591091100000|2020-06-02 09:45:00|14011.4|14008.4|14009.1|14006.1|14015.2|14010.9|14008.5|14004.1|337
1591091400000|2020-06-02 09:50:00|14009|14006|14011.5|14005.5|14012|14007.4|14008.9|14004.9|256
1591091700000|2020-06-02 09:55:00|14011.6|14005.6|14014.2|14011.2|14015.6|14011.2|14009.3|14003.9|238
1591092000000|2020-06-02 10:00:00|14014.4|14011.4|14017.8|14014.8|14019.9|14015.7|14014.2|14009.7|304
1591092300000|2020-06-02 10:05:00|14017.7|14014.7|14019.1|14013.1|14019.7|14015.2|14017|14012.4|231
1591092600000|2020-06-02 10:10:00|14019.2|14013.2|14016.7|14013.7|14022.9|14018.7|14016.3|14011.8|296
1591092900000|2020-06-02 10:15:00|14016.5|14013.5|14019.6|14016.6|14021.6|14016.7|14015.5|14010.7|387
1591093200000|2020-06-02 10:20:00|14019.7|14016.7|14019.2|14013.2|14023.3|14018.2|14016.4|14011.8|293
1591093500000|2020-06-02 10:25:00|14019.1|14013.1|14019.2|14016.2|14021|14016.4|14017.4|14012.4|285
1591093800000|2020-06-02 10:30:00|14019.3|14016.3|14020.8|14014.8|14023|14018.3|14018.8|14014.6|340
1591094100000|2020-06-02 10:35:00|14020.9|14014.9|14022|14016|14022.6|14018|14019.1|14014.6|199
1591094400000|2020-06-02 10:40:00|14021.9|14015.9|14018.3|14015.3|14022.2|14017.7|14016.9|14012.7|240
1591094700000|2020-06-02 10:45:00|14018.4|14015.4|14018|14015|14020|14015.6|14017.1|14012.9|236
1591095000000|2020-06-02 10:50:00|14017.9|14014.9|14021.7|14015.7|14021.9|14017.4|14017.7|14013.9|164
1591095300000|2020-06-02 10:55:00|14021.4|14015.4|14020.4|14014.4|14021.6|14017|14018.9|14013.9|271
1591095600000|2020-06-02 11:00:00|14020.3|14014.3|14024.6|14018.6|14024.6|14020.2|14018.9|14014.2|266
1591095900000|2020-06-02 11:05:00|14024.5|14018.5|14025.3|14019.3|14025.7|14020.8|14023.1|14018.5|160
1591096200000|2020-06-02 11:10:00|14025.4|14019.4|14025.1|14019.1|14025.5|14019.5|14024.9|14018.9|134
1591096500000|2020-06-02 11:15:00|14025.2|14019.2|14024.6|14021.6|14027.8|14022.2|14024.3|14019.2|198
1591096800000|2020-06-02 11:20:00|14024.5|14021.5|14025.7|14019.7|14027.2|14022.8|14020.9|14016.6|244
1591097100000|2020-06-02 11:25:00|14024.1|14021.1|14026|14020|14027.4|14023|14024.1|14019.2|279
1591097400000|2020-06-02 11:30:00|14025.9|14019.9|14025.6|14019.6|14026.6|14022.2|14024.6|14019.2|201
1591097700000|2020-06-02 11:35:00|14025.7|14019.7|14020.5|14014.5|14025.8|14020.1|14018.9|14014|188
1591098000000|2020-06-02 11:40:00|14020.4|14014.4|14020.8|14014.8|14021.1|14015.9|14018.5|14013.9|135
1591098300000|2020-06-02 11:45:00|14020.9|14014.9|14021.3|14015.3|14021.6|14015.6|14019.7|14013.7|252
1591098600000|2020-06-02 11:50:00|14021.4|14015.4|14023.9|14020.9|14025.6|14021.2|14020.9|14014.9|205
1591098900000|2020-06-02 11:55:00|14024|14021|14021.3|14018.3|14027.2|14022|14021.1|14016.5|272
1591099200000|2020-06-02 12:00:00|14021.2|14018.2|14017.7|14011.7|14023.6|14019.4|14015.3|14009.3|308
1591099500000|2020-06-02 12:05:00|14017.4|14011.4|14022|14019|14023.7|14019.1|14017|14011|297
1591099800000|2020-06-02 12:10:00|14022.1|14019.1|14024.9|14018.9|14027.6|14021.7|14021.7|14017.3|271
1591100100000|2020-06-02 12:15:00|14024.8|14018.8|14022.3|14016.3|14025.9|14019.9|14018.2|14013.8|231
1591100400000|2020-06-02 12:20:00|14022.2|14016.2|14025.9|14019.9|14029.8|14024.1|14022.1|14016.1|386
1591100700000|2020-06-02 12:25:00|14026|14020|14024.9|14018.9|14026.3|14021.8|14021.9|14017.3|312
1591101000000|2020-06-02 12:30:00|14025|14019|14021.1|14018.1|14025|14020.6|14021|14016.9|289
1591101300000|2020-06-02 12:35:00|14022.6|14016.6|14023.3|14017.3|14024.2|14019.3|14017.4|14012.9|369
1591101600000|2020-06-02 12:40:00|14023.4|14017.4|14023.9|14017.9|14024.2|14019|14020.1|14015.6|364
1591101900000|2020-06-02 12:45:00|14024|14018|14022.6|14016.6|14024.5|14020.2|14022|14016.5|336
1591102200000|2020-06-02 12:50:00|14022.5|14016.5|14022.1|14016.1|14023.3|14018.7|14020.2|14015.4|234
1591102500000|2020-06-02 12:55:00|14022.2|14016.2|14021.4|14015.4|14022.2|14017|14019.6|14014.3|249
1591102800000|2020-06-02 13:00:00|14021.6|14015.6|14020.9|14017.9|14022.1|14018.7|14018.9|14014.2|261
1591103100000|2020-06-02 13:05:00|14021.1|14018.1|14022.1|14019.1|14022.7|14019.4|14020.9|14016.5|235
1591103400000|2020-06-02 13:10:00|14022.2|14019.2|14025.9|14019.9|14027.1|14022.6|14021.2|14017.6|220
1591103700000|2020-06-02 13:15:00|14026|14020|14020.3|14017.3|14027|14022.6|14019.9|14016.9|226
1591104000000|2020-06-02 13:20:00|14020.2|14017.2|14022.2|14016.2|14023.1|14017.2|14017.9|14013.5|218
1591104300000|2020-06-02 13:25:00|14022.3|14016.3|14020.2|14014.2|14023.4|14017.4|14019.8|14013.8|231
1591104600000|2020-06-02 13:30:00|14019.9|14013.9|14022.6|14016.6|14024|14019.4|14018|14012.8|286
1591104900000|2020-06-02 13:35:00|14022.5|14016.5|14021.1|14015.1|14022.9|14018.7|14018.1|14014|340
1591105200000|2020-06-02 13:40:00|14021|14015|14017.9|14011.9|14022.1|14017.9|14016|14010.1|303
1591105500000|2020-06-02 13:45:00|14017.8|14011.8|14022|14016|14023.1|14017.1|14017|14011.1|306
1591105800000|2020-06-02 13:50:00|14021.9|14015.9|14016.7|14010.7|14022|14017|14016.1|14010.1|403
1591106100000|2020-06-02 13:55:00|14016.8|14010.8|14009.9|14003.9|14019.3|14014.9|14008.9|14003.9|289
1591106400000|2020-06-02 14:00:00|14009.8|14003.8|14005.5|13999.5|14009.9|14005.2|14003|13998.4|407
1591106700000|2020-06-02 14:05:00|14005.6|13999.6|13999.5|13996.5|14005.6|14001.2|13998.5|13994|309
1591107000000|2020-06-02 14:10:00|13999.4|13996.4|14007.5|14001.5|14007.6|14001.6|13999.3|13994.7|425
1591107300000|2020-06-02 14:15:00|14007.4|14001.4|14004.7|13998.7|14007.7|14002|14003.4|13997.4|369
1591107600000|2020-06-02 14:20:00|14004.9|13998.9|14002.2|13996.2|14004.9|13998.9|13999.2|13994.9|325
1591107900000|2020-06-02 14:25:00|14002.4|13996.4|14002.1|13996.1|14004.3|13999.7|13999.8|13995.3|293
1591108200000|2020-06-02 14:30:00|14002.2|13996.2|13998.9|13995.9|14002.4|13996.4|13996.3|13992.8|356
1591108500000|2020-06-02 14:35:00|13999|13996|13997.5|13994.5|13999.6|13996|13996.5|13992|224
1591108800000|2020-06-02 14:40:00|13997.8|13994.8|13999.4|13993.4|14001|13996.5|13997.3|13992.9|303
1591109100000|2020-06-02 14:45:00|13999.3|13993.3|14001.2|13998.2|14002.6|13998.2|13997.4|13993.3|309
1591109400000|2020-06-02 14:50:00|14001.3|13998.3|13997.8|13994.8|14004.1|13999.7|13997.6|13993.2|273
1591109700000|2020-06-02 14:55:00|13997.7|13994.7|13996.9|13993.9|14001.2|13997.1|13996.6|13993.2|354
1591110000000|2020-06-02 15:00:00|13996.4|13993.4|13997.9|13994.9|14001.2|13996.4|13994.1|13989.8|430
1591110300000|2020-06-02 15:05:00|13998|13995|14005.9|14002.9|14008.2|14003.6|13997.8|13994|329
1591110600000|2020-06-02 15:10:00|14006|14003|14007.1|14001.1|14008|14003.4|14002.2|13997.6|358
1591110900000|2020-06-02 15:15:00|14007|14001|14005.8|13999.8|14007.1|14002.7|14004.9|13999.2|311
1591111200000|2020-06-02 15:20:00|14005.7|13999.7|14006.3|14000.3|14006.5|14000.5|14002.9|13996.9|218
1591111500000|2020-06-02 15:25:00|14006.1|14000.1|14008.1|14005.1|14009.8|14005.4|14004.4|13999.9|243
1591111800000|2020-06-02 15:30:00|14008.2|14005.2|14008.1|14005.1|14012.1|14007.6|14006.7|14002.3|460
1591112100000|2020-06-02 15:35:00|14008.2|14005.2|14008.9|14005.9|14010.3|14006.5|14007.1|14002.9|324
1591112400000|2020-06-02 15:40:00|14008.8|14005.8|14008.3|14005.3|14009.5|14005.8|14006.1|14003.1|272
1591112700000|2020-06-02 15:45:00|14007.8|14004.8|14010.4|14007.4|14010.7|14007.7|14007.8|14004.8|299
1591113000000|2020-06-02 15:50:00|14010.3|14007.3|14016.4|14013.4|14016.4|14013.4|14010.2|14007.2|368
1591113300000|2020-06-02 15:55:00|14016.3|14013.3|14019|14016|14019.1|14016.1|14016.2|14011.9|338
1591113600000|2020-06-02 16:00:00|14018.9|14015.9|14016.3|14013.3|14020.2|14016.2|14015|14010.5|339
1591113900000|2020-06-02 16:05:00|14016.5|14013.5|14015.8|14012.8|14018|14013.6|14015.1|14010.9|291
1591114200000|2020-06-02 16:10:00|14015.7|14012.7|14012.4|14009.4|14017.6|14013.4|14011.8|14007.6|302
1591114500000|2020-06-02 16:15:00|14012.3|14009.3|14010.9|14007.9|14014.6|14010.1|14010.1|14005.8|300
1591114800000|2020-06-02 16:20:00|14010.7|14007.7|14012|14009|14012|14009|14009.1|14004.6|278
1591115100000|2020-06-02 16:25:00|14012.2|14009.2|14007|14004|14013.4|14009.2|14006.9|14003.9|351
1591115400000|2020-06-02 16:30:00|14007.1|14004.1|14007.3|14004.3|14009.7|14005.1|14005.2|14001|333
1591115700000|2020-06-02 16:35:00|14007.4|14004.4|14007.2|14001.2|14009.2|14004.7|14005.5|14001.1|313
1591116000000|2020-06-02 16:40:00|14007.3|14001.3|14003|14000|14007.4|14003.1|14001.7|13997.4|307
1591116300000|2020-06-02 16:45:00|14002.9|13999.9|13999.6|13996.6|14004.9|14000.3|13999.2|13994.9|184
1591116600000|2020-06-02 16:50:00|13999.5|13996.5|14006.5|14000.5|14006.8|14002.1|13999.3|13994.9|355
1591116900000|2020-06-02 16:55:00|14006.7|14000.7|14005.1|13999.1|14007.5|14002.9|14003.4|13998.2|339
1591117200000|2020-06-02 17:00:00|14005.2|13999.2|14005.9|13999.9|14006|14000.6|14003.5|13998.2|268
1591117500000|2020-06-02 17:05:00|14006.1|14000.1|14004.3|13998.3|14006.2|14001.1|14002.8|13997.6|250
1591117800000|2020-06-02 17:10:00|14004.2|13998.2|14004.8|13998.8|14005.8|14000.7|14003|13998|232
1591118100000|2020-06-02 17:15:00|14004.7|13998.7|14002.6|13996.6|14005.8|14000|14000.4|13996.1|234
1591118400000|2020-06-02 17:20:00|14002.7|13996.7|14003.8|13997.8|14004|13999.7|14001.1|13996.6|227
1591118700000|2020-06-02 17:25:00|14003.9|13997.9|14002.5|13999.5|14005.4|14000.9|14002|13997.8|274
1591119000000|2020-06-02 17:30:00|14002.6|13999.6|14004.8|13998.8|14005|14000.5|14002.1|13997.3|282
1591119300000|2020-06-02 17:35:00|14004.7|13998.7|14007.2|14001.2|14007.3|14002|14000.1|13995.9|301
1591119600000|2020-06-02 17:40:00|14007.1|14001.1|14005.8|14002.8|14007.7|14003.4|14004.8|14000.6|297
1591119900000|2020-06-02 17:45:00|14005.5|14002.5|14007.4|14004.4|14009.3|14004.6|14004.7|14000.7|275
1591120200000|2020-06-02 17:50:00|14007.5|14004.5|14009.8|14006.8|14010.3|14007|14007.2|14002.7|233
1591120500000|2020-06-02 17:55:00|14009.9|14006.9|14005.7|14002.7|14010.4|14007|14005.5|14001.5|198
1591120800000|2020-06-02 18:00:00|14005.5|14002.5|14002.9|13996.9|14007.4|14003.6|14000.3|13995.5|273
1591121100000|2020-06-02 18:05:00|14003|13997|14004.2|14001.2|14005.7|14001.3|14002.3|13996.8|227
1591121400000|2020-06-02 18:10:00|14004.1|14001.1|14004.7|13998.7|14005.6|14001.2|14003.2|13998.3|194
1591121700000|2020-06-02 18:15:00|14004.6|13998.6|14002.8|13996.8|14005.2|14000.2|14001.4|13996.6|218
1591122000000|2020-06-02 18:20:00|14002.9|13996.9|14004.5|13998.5|14005.1|13999.1|14002.8|13996.8|238
1591122300000|2020-06-02 18:25:00|14004.6|13998.6|14004.4|14001.4|14006.2|14001.5|14003.3|13998.5|215
1591122600000|2020-06-02 18:30:00|14004.3|14001.3|14009.6|14003.6|14010.2|14004.2|14004.3|13999.6|366
1591122900000|2020-06-02 18:35:00|14009.9|14003.9|14009.6|14006.6|14010.5|14006.6|14008.7|14003.2|268
1591123200000|2020-06-02 18:40:00|14009.5|14006.5|14006.6|14003.6|14012.3|14008|14006|14001.5|259
1591123500000|2020-06-02 18:45:00|14006.5|14003.5|14010.7|14004.7|14011.3|14006.8|14006.4|14001.9|252
1591123800000|2020-06-02 18:50:00|14010.6|14004.6|14005.7|13999.7|14011.2|14006.6|14004.6|13999.6|263
1591124100000|2020-06-02 18:55:00|14004.1|14001.1|13998.9|13995.9|14005.9|14001.3|13998.3|13994|319
1591124400000|2020-06-02 19:00:00|13999.1|13996.1|14001.2|13995.2|14001.8|13997.3|13998.4|13992.9|241
1591124700000|2020-06-02 19:05:00|14001.4|13995.4|14007.6|14001.6|14009.3|14003.3|14000.5|13994.5|264
1591125000000|2020-06-02 19:10:00|14007.7|14001.7|14009.1|14003.1|14009.3|14004.7|14005.5|14000.5|286
1591125300000|2020-06-02 19:15:00|14009|14003|14008.6|14002.6|14009|14004.1|14004.6|14000|294
1591125600000|2020-06-02 19:20:00|14008.5|14002.5|14010.1|14004.1|14011.4|14006|14005.5|14000.7|404
1591125900000|2020-06-02 19:25:00|14010.2|14004.2|14011.1|14005.1|14013.9|14009.2|14008.7|14004.1|411
1591126200000|2020-06-02 19:30:00|14011|14005|14013|14007|14013.9|14007.9|14009.3|14003.8|405
1591126500000|2020-06-02 19:35:00|14012.8|14006.8|14013|14007|14015.4|14009.8|14011|14006.2|286
1591126800000|2020-06-02 19:40:00|14013.1|14007.1|14010.8|14004.8|14013.6|14007.7|14009.8|14003.8|373
1591127100000|2020-06-02 19:45:00|14010.9|14004.9|14010|14004|14013.1|14008.1|14008.8|14003.6|375
1591127400000|2020-06-02 19:50:00|14009.8|14003.8|14008.9|14002.9|14009.8|14005.1|14005.7|13999.7|376
1591127700000|2020-06-02 19:55:00|14009|14003|14010.6|14004.6|14010.9|14005.3|14006.5|14000.5|392
1591128000000|2020-06-02 20:00:00|14010.7|14004.7|14015.3|14009.3|14015.3|14009.3|14010.4|14004.4|171
1591128300000|2020-06-02 20:05:00|14015.1|14009.1|14013.1|14007.1|14015.1|14009.1|14012.7|14006.7|194
1591128600000|2020-06-02 20:10:00|14013.2|14007.2|14009.5|14003.5|14013.2|14007.2|14009.1|14003.1|178
1591128900000|2020-06-02 20:15:00|14009.6|14003.6|14010|14004|14010.3|14004.3|14009.2|14003.2|135
1591129200000|2020-06-02 20:20:00|14010.1|14004.1|14007.8|14001.8|14010.3|14004.3|14007.2|14001.2|103
1591129500000|2020-06-02 20:25:00|14007.9|14001.9|14007.8|14001.8|14008.1|14002.1|14007.5|14001.5|83
1591129800000|2020-06-02 20:30:00|14008|14002|14007.1|14001.1|14008|14002|14007|14001|115
1591130100000|2020-06-02 20:35:00|14007.2|14001.2|14007|14001|14007.4|14001.4|14006.7|14000.7|110
1591130400000|2020-06-02 20:40:00|14007.4|14001.4|14005.3|13999.3|14007.4|14001.4|14005.3|13999.3|152
1591130700000|2020-06-02 20:45:00|14003.7|13997.7|14002.9|13996.9|14004.3|13998.3|14001.5|13995.2|220
1591131000000|2020-06-02 20:50:00|14003.2|13997.2|14002.5|13996.4|14006|13997.2|14002.1|13992|173
1591131300000|2020-06-02 20:55:00|14003.7|13995.8|14005|13999|14005.1|13999|14002|13991.9|213
1591131600000|2020-06-02 21:00:00|14004|13997.6|14013.1|13997.1|14013.1|13997.6|14002.9|13994.5|33
1591131900000|2020-06-02 21:05:00|14013.3|13997.3|14020.6|14004.6|14021.2|14005.2|14010.7|13995.5|117
1591132200000|2020-06-02 21:10:00|14020.4|14004.4|14014.3|13998.3|14020.4|14004.4|14011.2|13995.2|173
1591132500000|2020-06-02 21:15:00|14014.8|13998.8|14016|14000|14017|14001|14012.6|13996.6|99
1591132800000|2020-06-02 21:20:00|14016.3|14000.3|14015|13999|14016.4|14000.4|14012.8|13996.8|107
1591133100000|2020-06-02 21:25:00|14015.1|13999.1|14015.6|13999.6|14016.2|14000.2|14013.6|13997.6|114
1591133400000|2020-06-02 21:30:00|14015.2|13999.2|14013.9|13997.9|14017.4|14001.4|14013.4|13997.4|262
1591133700000|2020-06-02 21:35:00|14014.9|13998.9|14014.1|13998.1|14015.8|13999.8|14011.6|13996.9|225
1591134000000|2020-06-02 21:40:00|14015.4|13999.4|14017.2|14001.2|14017.6|14001.7|14013.8|13997.8|148
1591134300000|2020-06-02 21:45:00|14017|14001|14014.2|14003.3|14017.9|14004.6|14013.6|14000.1|159
1591134600000|2020-06-02 21:50:00|14014|14003.6|14014.6|14003.7|14018.7|14005.7|14013.4|14000.7|170
1591134900000|2020-06-02 21:55:00|14014.4|14003.9|14013.8|14003.2|14018.5|14008.2|14011.8|14001.5|168
1591135200000|2020-06-02 22:00:00|14016.1|14001.6|14011.7|14003|14016.6|14005.1|14011.5|13998.9|231
1591135500000|2020-06-02 22:05:00|14012.3|14002.5|14015.7|14009.1|14017.1|14010.3|14011.7|14001.7|170
1591135800000|2020-06-02 22:10:00|14016.1|14009.5|14015.4|14008.6|14016.8|14010|14014.9|14005.9|132
1591136100000|2020-06-02 22:15:00|14015.2|14009.1|14015.6|14009.6|14017|14009.7|14014.3|14006.1|224
1591136400000|2020-06-02 22:20:00|14015.2|14009.2|14012.6|14005.8|14015.8|14009.3|14012.3|14005.8|219
1591136700000|2020-06-02 22:25:00|14012.7|14005.7|14012.2|14005.9|14013.8|14007.2|14011.6|14005.2|150
1591137000000|2020-06-02 22:30:00|14012.3|14006.2|14009.8|14003.3|14013.5|14007.5|14009.6|14003.2|170
1591137300000|2020-06-02 22:35:00|14009.9|14003.2|14007|14001|14010.8|14004.3|14006.5|14000.5|180
1591137600000|2020-06-02 22:40:00|14006.6|14000.6|14007.7|14001.7|14008.2|14002.2|14006.3|14000.3|204
1591137900000|2020-06-02 22:45:00|14007.8|14001.8|14008|14002|14009.4|14003.4|14006.9|14000.9|256
1591138200000|2020-06-02 22:50:00|14008.1|14002.1|14006.6|14000.6|14009.2|14003.2|14006.6|14000.5|145
1591138500000|2020-06-02 22:55:00|14006.8|14000.8|14006.9|14000.9|14007.9|14001.4|14006.2|14000.2|116
1591138800000|2020-06-02 23:00:00|14006.8|14000.8|14006.5|14000.5|14007.5|14001.5|14006.3|14000.2|124
1591139100000|2020-06-02 23:05:00|14006.6|14000.6|14007|14001|14007.3|14001.3|14006.2|14000.2|145
1591139400000|2020-06-02 23:10:00|14007.1|14001.1|14006.9|14000.9|14007.7|14001.7|14006.3|14000.3|115
1591139700000|2020-06-02 23:15:00|14007|14001|14005.8|13999.8|14007.1|14001.1|14005.6|13999.6|131
1591140000000|2020-06-02 23:20:00|14005.9|13999.9|14005|13999|14005.9|13999.9|14004.9|13998.9|124
1591140300000|2020-06-02 23:25:00|14005.1|13999.1|14004.4|13998.4|14005.4|13999.9|14002.4|13997.5|161
1591140600000|2020-06-02 23:30:00|14004.3|13998.3|14000.3|13994.3|14004.3|13999.1|13996.1|13990.1|380
1591140900000|2020-06-02 23:35:00|14000.2|13994.2|13999.6|13993.6|14000.9|13994.9|13999.2|13993.2|258
1591141200000|2020-06-02 23:40:00|13999.5|13993.5|13998|13992|13999.7|13993.7|13995.4|13991|245
1591141500000|2020-06-02 23:45:00|13997.6|13991.6|13996.4|13990.4|13999.4|13993.4|13994.4|13990.2|255
1591141800000|2020-06-02 23:50:00|13996.5|13990.5|13999.2|13993.2|13999.4|13994.3|13996.2|13990.2|158
1591142100000|2020-06-02 23:55:00|13999.5|13993.5|14001.2|13995.2|14005.7|13999.7|13998.8|13992.8|248
1591142400000|2020-06-03 00:00:00|14001.3|13995.3|13998|13992|14002.8|13997.6|13996.6|13990.6|331
1591142700000|2020-06-03 00:05:00|13997.9|13991.9|13995.3|13992.3|13999.6|13993.6|13995.3|13990.7|200
1591143000000|2020-06-03 00:10:00|13995.4|13992.4|13994.3|13991.3|13997.5|13993|13993.6|13989.1|235
1591143300000|2020-06-03 00:15:00|13994.2|13991.2|13990.9|13987.9|13995.7|13991.3|13990.4|13986.1|257
1591143600000|2020-06-03 00:20:00|13990.8|13987.8|13987|13981|13991.3|13987.9|13985.2|13980.3|309
1591143900000|2020-06-03 00:25:00|13987.3|13981.3|13981.1|13975.1|13987.3|13981.3|13975.4|13971.1|354
1591144200000|2020-06-03 00:30:00|13980.9|13974.9|13980.4|13977.4|13981.6|13977.4|13977.9|13973.2|210
1591144500000|2020-06-03 00:35:00|13980.2|13977.2|13983.5|13977.5|13986.6|13980.6|13979.9|13976.5|238
1591144800000|2020-06-03 00:40:00|13983.6|13977.6|13973.1|13970.1|13986|13980|13971.9|13967.2|393
1591145100000|2020-06-03 00:45:00|13973.2|13970.2|13974.2|13971.2|13977.4|13971.4|13970.9|13966.3|425
1591145400000|2020-06-03 00:50:00|13974.1|13971.1|13976.3|13970.3|13978.7|13973.8|13973.5|13968.6|361
1591145700000|2020-06-03 00:55:00|13976.6|13970.6|13977.1|13974.1|13983.9|13977.9|13975.5|13970.2|319
1591146000000|2020-06-03 01:00:00|13977|13974|13971|13968|13978.4|13974|13968.5|13964.1|376
1591146300000|2020-06-03 01:05:00|13970.9|13967.9|13967.9|13964.9|13971.6|13968|13967|13962.6|283
1591146600000|2020-06-03 01:10:00|13968.1|13965.1|13965.4|13959.4|13970.5|13965.4|13963.5|13957.5|392
1591146900000|2020-06-03 01:15:00|13965.2|13959.2|13969.6|13963.6|13970.9|13965.1|13964.8|13958.8|340
1591147200000|2020-06-03 01:20:00|13970|13964|13964|13958|13970.7|13966.3|13962.8|13957.6|307
1591147500000|2020-06-03 01:25:00|13964.2|13958.2|13967.3|13961.3|13968.8|13964.4|13962.8|13958|214
1591147800000|2020-06-03 01:30:00|13967.1|13961.1|13981.7|13975.7|13984|13978.2|13966.8|13960.8|380
1591148100000|2020-06-03 01:35:00|13981.6|13975.6|13975.9|13972.9|13983.7|13977.7|13972.1|13966.1|446
1591148400000|2020-06-03 01:40:00|13976|13973|13977.8|13971.8|13980.3|13975.1|13975.9|13970.9|335
1591148700000|2020-06-03 01:45:00|13977.7|13971.7|13977.5|13971.5|13978.1|13973.6|13969|13964.4|406
1591149000000|2020-06-03 01:50:00|13977.6|13971.6|13978.2|13972.2|13979.6|13973.6|13973.1|13967.7|388
1591149300000|2020-06-03 01:55:00|13978.3|13972.3|13976.3|13973.3|13981.1|13977|13975.8|13971.4|315
1591149600000|2020-06-03 02:00:00|13976.5|13973.5|13978.3|13975.3|13980.2|13975.7|13973.1|13969.9|293
1591149900000|2020-06-03 02:05:00|13978.1|13975.1|13980|13977|13981.5|13977.2|13977.4|13972.9|353
1591150200000|2020-06-03 02:10:00|13979.8|13976.8|13980.3|13977.3|13982.6|13978.2|13979.6|13975.3|338
1591150500000|2020-06-03 02:15:00|13980.4|13977.4|13983.8|13977.8|13984.4|13979.5|13979.4|13975.2|373
1591150800000|2020-06-03 02:20:00|13983.9|13977.9|13989.6|13986.6|13992.2|13988|13982.3|13977.7|327
1591151100000|2020-06-03 02:25:00|13989.7|13986.7|13992.9|13989.9|13994.6|13991.6|13989.1|13984.3|257
1591151400000|2020-06-03 02:30:00|13993|13990|13987.8|13984.8|13994.7|13990.4|13987.8|13984.8|300
1591151700000|2020-06-03 02:35:00|13987.7|13984.7|13989|13986|13989.7|13986.7|13986.5|13983.5|303
1591152000000|2020-06-03 02:40:00|13989.1|13986.1|13984.7|13981.7|13989.9|13986.9|13984.1|13979.5|303
1591152300000|2020-06-03 02:45:00|13984.8|13981.8|13985.7|13982.7|13986.9|13983.9|13984.3|13981.3|356
1591152600000|2020-06-03 02:50:00|13985.8|13982.8|13977.2|13971.2|13988|13985|13976.8|13970.8|383
1591152900000|2020-06-03 02:55:00|13977.3|13971.3|13980.1|13977.1|13981.3|13977.5|13975.5|13970.9|338
1591153200000|2020-06-03 03:00:00|13979.9|13976.9|13978.6|13975.6|13980.1|13977|13977|13972.4|231
1591153500000|2020-06-03 03:05:00|13978.7|13975.7|13984.5|13981.5|13987.8|13983.1|13978.6|13974.9|253
1591153800000|2020-06-03 03:10:00|13984.6|13981.6|13979.5|13976.5|13986.6|13982.1|13979.2|13974.9|219
1591154100000|2020-06-03 03:15:00|13979.6|13976.6|13974.1|13971.1|13981.8|13977.4|13972.2|13967.7|311
1591154400000|2020-06-03 03:20:00|13974.2|13971.2|13972.4|13969.4|13978.1|13973.5|13971.8|13967.4|322
1591154700000|2020-06-03 03:25:00|13972.3|13969.3|13968.9|13965.9|13974.1|13970.4|13968.7|13964.5|222
1591155000000|2020-06-03 03:30:00|13968.8|13965.8|13970.2|13967.2|13972.3|13968.2|13968.2|13963.7|271
1591155300000|2020-06-03 03:35:00|13970.3|13967.3|13968.7|13965.7|13972.2|13968.5|13968|13964.4|226
1591155600000|2020-06-03 03:40:00|13968.8|13965.8|13972.2|13966.2|13972.2|13967.4|13968.7|13964.8|152
1591155900000|2020-06-03 03:45:00|13970.5|13967.5|13969.6|13966.6|13971.9|13967.6|13968.4|13963.1|232
1591156200000|2020-06-03 03:50:00|13969.7|13966.7|13968.1|13965.1|13971.4|13967|13967.4|13962.8|258
1591156500000|2020-06-03 03:55:00|13968|13965|13967.9|13961.9|13970.5|13965.9|13966|13961.4|236
1591156800000|2020-06-03 04:00:00|13966.3|13963.3|13966.4|13963.4|13968.1|13964|13966.2|13961.8|187
1591157100000|2020-06-03 04:05:00|13966.5|13963.5|13966.1|13963.1|13968.1|13964.2|13964.3|13960|189
1591157400000|2020-06-03 04:10:00|13966|13963|13967.1|13964.1|13969.2|13965.2|13965.1|13961.5|239
1591157700000|2020-06-03 04:15:00|13967|13964|13969.9|13966.9|13971.9|13968|13966.2|13961.9|271
1591158000000|2020-06-03 04:20:00|13969.3|13966.3|13970.8|13967.8|13971.5|13968.3|13968.8|13965|243
1591158300000|2020-06-03 04:25:00|13970.9|13967.9|13969.5|13966.5|13971.4|13968.4|13968.8|13965.8|184
1591158600000|2020-06-03 04:30:00|13969.4|13966.4|13970|13967|13970.5|13967.5|13967.4|13964.4|169
1591158900000|2020-06-03 04:35:00|13970.2|13967.2|13971.1|13968.1|13971.3|13968.3|13969.9|13966.9|160
1591159200000|2020-06-03 04:40:00|13971|13968|13973.4|13970.4|13974.6|13970.4|13971|13967|182
1591159500000|2020-06-03 04:45:00|13973.3|13970.3|13973.1|13970.1|13976.5|13971.1|13971.6|13968.4|220
1591159800000|2020-06-03 04:50:00|13973.2|13970.2|13974|13971|13977.4|13973.5|13973.2|13969|253
1591160100000|2020-06-03 04:55:00|13973.9|13970.9|13976.1|13973.1|13977.6|13973.4|13973.1|13969.8|213
1591160400000|2020-06-03 05:00:00|13976.4|13973.4|13976.8|13970.8|13978.4|13973.7|13975|13970.7|182
1591160700000|2020-06-03 05:05:00|13976.7|13970.7|13975.2|13972.2|13978.8|13975.1|13974.9|13970.5|216
1591161000000|2020-06-03 05:10:00|13975.1|13972.1|13973.3|13970.3|13975.3|13972.2|13971.9|13967.8|195
1591161300000|2020-06-03 05:15:00|13973.4|13970.4|13971|13968|13974.9|13970.4|13970.5|13966.1|178
1591161600000|2020-06-03 05:20:00|13971.1|13968.1|13973.1|13970.1|13974.7|13971.1|13971|13968|202
1591161900000|2020-06-03 05:25:00|13973.2|13970.2|13974.9|13971.9|13975|13972|13972.8|13969.8|188
1591162200000|2020-06-03 05:30:00|13975|13972|13971.9|13968.9|13977.1|13972.9|13971.5|13968.5|247
1591162500000|2020-06-03 05:35:00|13972|13969|13968.9|13965.9|13972.5|13969.5|13968.5|13963.7|214
1591162800000|2020-06-03 05:40:00|13968.6|13965.6|13970.9|13967.9|13972.4|13968.2|13968.6|13965.6|143
1591163100000|2020-06-03 05:45:00|13971|13968|13975.1|13969.1|13975.3|13970.3|13971|13966.4|201
1591163400000|2020-06-03 05:50:00|13975.8|13969.8|13971.3|13968.3|13976.2|13972|13971.2|13966.9|218
1591163700000|2020-06-03 05:55:00|13971.4|13968.4|13969.7|13966.7|13974.4|13969.5|13969.5|13965.4|188
1591164000000|2020-06-03 06:00:00|13969.8|13966.8|13966|13963|13972.1|13967.2|13963.9|13959.4|331
1591164300000|2020-06-03 06:05:00|13965.9|13962.9|13963.3|13960.3|13966|13963|13963|13959.4|265
1591164600000|2020-06-03 06:10:00|13963.2|13960.2|13967|13964|13969.1|13964.2|13962.1|13959.1|307
1591164900000|2020-06-03 06:15:00|13966.9|13963.9|13965.5|13962.5|13971.2|13965.3|13965|13960.7|317
1591165200000|2020-06-03 06:20:00|13965|13962|13964.6|13961.6|13966.5|13963.1|13963.9|13960.4|200
1591165500000|2020-06-03 06:25:00|13964.5|13961.5|13968.4|13965.4|13969.6|13965.4|13964.5|13961.5|325
1591165800000|2020-06-03 06:30:00|13968.3|13965.3|13967.2|13964.2|13968.6|13965.4|13966.4|13961.7|237
1591166100000|2020-06-03 06:35:00|13967.4|13964.4|13963.9|13960.9|13968.5|13964.4|13962.7|13959.2|251
1591166400000|2020-06-03 06:40:00|13963.8|13960.8|13965.1|13962.1|13966.7|13962.2|13962.4|13958.2|255
1591166700000|2020-06-03 06:45:00|13965|13962|13967.6|13964.6|13967.7|13964.7|13964.8|13960.6|194
1591167000000|2020-06-03 06:50:00|13967.5|13964.5|13972|13969|13973.4|13969.1|13965.6|13961.8|281
1591167300000|2020-06-03 06:55:00|13972.1|13969.1|13972.8|13966.8|13975.5|13970.9|13971|13966.8|312
1591167600000|2020-06-03 07:00:00|13973.2|13967.2|13964.2|13961.2|13974.5|13969.4|13964|13961|320
1591167900000|2020-06-03 07:05:00|13964.3|13961.3|13962.8|13959.8|13965.1|13961.7|13960.8|13957.8|288
1591168200000|2020-06-03 07:10:00|13962.9|13959.9|13966.3|13960.3|13967.4|13962.8|13962.7|13958.3|318
1591168500000|2020-06-03 07:15:00|13966.4|13960.4|13960|13957|13966.4|13960.4|13959.7|13956.6|266
1591168800000|2020-06-03 07:20:00|13959.9|13956.9|13960.3|13957.3|13963.3|13958.7|13958.7|13955.6|348
1591169100000|2020-06-03 07:25:00|13960.2|13957.2|13957|13954|13961.6|13957.4|13954.3|13949.8|280
1591169400000|2020-06-03 07:30:00|13956.9|13953.9|13963.5|13960.5|13966.1|13961.6|13956.7|13953.4|352
1591169700000|2020-06-03 07:35:00|13963.6|13960.6|13964.5|13961.5|13967.3|13962.9|13963|13959.5|270
1591170000000|2020-06-03 07:40:00|13964.4|13961.4|13968.5|13965.5|13970.7|13966.1|13964.4|13960.5|415
1591170300000|2020-06-03 07:45:00|13969.8|13963.8|13969.2|13963.2|13970.2|13966.1|13966.9|13962.3|300
1591170600000|2020-06-03 07:50:00|13968.8|13962.8|13968.1|13962.1|13970.6|13966.2|13967.3|13961.4|198
1591170900000|2020-06-03 07:55:00|13968.3|13962.3|13970.4|13967.4|13973.5|13968.9|13967.1|13962.3|236
1591171200000|2020-06-03 08:00:00|13970.6|13967.6|13972.2|13966.2|13973.3|13968.6|13968.1|13963.8|360
1591171500000|2020-06-03 08:05:00|13972.1|13966.1|13984.3|13978.3|13985.7|13979.7|13970.7|13966.1|449
1591171800000|2020-06-03 08:10:00|13984.4|13978.4|13995.8|13989.8|13995.8|13989.8|13981.3|13976.3|493
1591172100000|2020-06-03 08:15:00|13995.9|13989.9|13987.1|13981.1|13998.8|13992.8|13986.9|13980.9|448
1591172400000|2020-06-03 08:20:00|13987.3|13981.3|13982.2|13976.2|13987.3|13982.6|13981.5|13975.5|391
1591172700000|2020-06-03 08:25:00|13982.1|13976.1|13983|13977|13986.7|13980.7|13981|13975|349
1591173000000|2020-06-03 08:30:00|13983.2|13977.2|13980.9|13974.9|13986|13980|13979.1|13973.4|400
1591173300000|2020-06-03 08:35:00|13981|13975|13983.6|13980.6|13986.6|13981.5|13980.9|13974.9|307
1591173600000|2020-06-03 08:40:00|13983.5|13980.5|13983.1|13977.1|13987.1|13982.7|13982.1|13976.4|375
1591173900000|2020-06-03 08:45:00|13983|13977|13986.7|13980.7|13986.9|13980.9|13980.8|13974.8|439
1591174200000|2020-06-03 08:50:00|13986.8|13980.8|13989.1|13983.1|13991.7|13986.5|13984.3|13978.3|398
1591174500000|2020-06-03 08:55:00|13989|13983|13989.1|13983.1|13989.8|13983.8|13987.3|13981.3|262
1591174800000|2020-06-03 09:00:00|13989|13983|13988|13982|13989.4|13984.7|13985.3|13979.8|323
1591175100000|2020-06-03 09:05:00|13987.9|13981.9|13980.2|13974.2|13988.3|13982.5|13980|13974|323
1591175400000|2020-06-03 09:10:00|13980.3|13974.3|13980.7|13974.7|13980.8|13975.2|13976.2|13970.3|294
1591175700000|2020-06-03 09:15:00|13980.6|13974.6|13983.9|13977.9|13985.1|13979.1|13977.2|13972.4|319
1591176000000|2020-06-03 09:20:00|13984|13978|13982.2|13976.2|13984.5|13978.5|13979.4|13974.2|337
1591176300000|2020-06-03 09:25:00|13982.4|13976.4|13978.1|13972.1|13982.4|13976.4|13977.7|13971.7|350
1591176600000|2020-06-03 09:30:00|13978.2|13972.2|13978.6|13972.6|13981.3|13976.7|13977.1|13971.6|332
1591176900000|2020-06-03 09:35:00|13978.8|13972.8|13973.8|13967.8|13978.8|13972.8|13971.4|13966.5|297
1591177200000|2020-06-03 09:40:00|13973.7|13967.7|13977.7|13971.7|13978.5|13973.4|13972.5|13967.4|315
1591177500000|2020-06-03 09:45:00|13977.8|13971.8|13974.9|13968.9|13977.8|13971.9|13971.8|13967.1|268
1591177800000|2020-06-03 09:50:00|13974.8|13968.8|13967.3|13961.3|13975.2|13970.1|13966.6|13960.6|378
1591178100000|2020-06-03 09:55:00|13967.2|13961.2|13973.6|13967.6|13974.6|13968.6|13967|13961|294
1591178400000|2020-06-03 10:00:00|13973.4|13967.4|13979.3|13973.3|13979.7|13973.7|13970.8|13964.8|399
1591178700000|2020-06-03 10:05:00|13979.2|13973.2|13977.4|13974.4|13980.5|13976.2|13975.1|13970.4|329
1591179000000|2020-06-03 10:10:00|13977.5|13974.5|13977.8|13971.8|13978.8|13975.6|13974|13969.5|383
1591179300000|2020-06-03 10:15:00|13977.9|13971.9|13983.6|13977.6|13985.6|13980.8|13977.6|13971.6|296
1591179600000|2020-06-03 10:20:00|13983.7|13977.7|13981.1|13975.1|13983.8|13977.9|13977|13971.8|323
1591179900000|2020-06-03 10:25:00|13981|13975|13981.9|13975.9|13984.2|13978.9|13980|13974|282
1591180200000|2020-06-03 10:30:00|13981.8|13975.8|13984.8|13978.8|13985.6|13980.4|13981.3|13975.3|388
1591180500000|2020-06-03 10:35:00|13984.7|13978.7|13984.2|13981.2|13988.1|13982.1|13983|13978.4|358
1591180800000|2020-06-03 10:40:00|13984.3|13981.3|13983.8|13977.8|13985|13981.3|13981.2|13977|228
1591181100000|2020-06-03 10:45:00|13983.7|13977.7|13987.7|13981.7|13987.8|13983.1|13982|13977.3|323
1591181400000|2020-06-03 10:50:00|13987.3|13981.3|13991.2|13985.2|13994.2|13989.7|13985.8|13980.8|291
1591181700000|2020-06-03 10:55:00|13991.3|13985.3|13995.2|13992.2|13996|13992.5|13991|13985|323
1591182000000|2020-06-03 11:00:00|13995.1|13992.1|13986.9|13980.9|13996.3|13993.3|13986.9|13980.9|345
1591182300000|2020-06-03 11:05:00|13987|13981|13989.7|13983.7|13992.8|13986.8|13985.7|13980.8|360
1591182600000|2020-06-03 11:10:00|13989.9|13983.9|13995.7|13989.7|13995.8|13989.8|13988|13983|408
1591182900000|2020-06-03 11:15:00|13996|13990|13991.6|13985.6|13997.3|13992|13990.9|13984.9|415
1591183200000|2020-06-03 11:20:00|13991.8|13985.8|13996.2|13990.2|13996.4|13990.4|13991.6|13985.6|308
1591183500000|2020-06-03 11:25:00|13996.1|13990.1|13997.8|13994.8|14001.2|13996.5|13994.3|13988.8|326
1591183800000|2020-06-03 11:30:00|13999.4|13993.4|13997.2|13991.2|14004.8|13998.8|13997.2|13991.2|431
1591184100000|2020-06-03 11:35:00|13997.3|13991.3|13994|13988|13999.5|13995.1|13991.4|13985.4|327
1591184400000|2020-06-03 11:40:00|13993.9|13987.9|13994|13988|13998|13993.5|13991.5|13987|347
1591184700000|2020-06-03 11:45:00|13994.1|13988.1|13990.9|13984.9|13994.7|13990.2|13988|13983.2|418
1591185000000|2020-06-03 11:50:00|13991|13985|13989.7|13983.7|13991.1|13985.8|13986.9|13982.2|293
1591185300000|2020-06-03 11:55:00|13989.6|13983.6|13991.3|13985.3|13993.8|13987.8|13986.2|13982.2|358
1591185600000|2020-06-03 12:00:00|13991.4|13985.4|13988.2|13985.2|13991.4|13987|13987.7|13983.1|280
1591185900000|2020-06-03 12:05:00|13988.1|13985.1|13988.7|13982.7|13991|13986.4|13987.3|13982.6|287
1591186200000|2020-06-03 12:10:00|13988.6|13982.6|13985.8|13975|13991.1|13984.1|13982.9|13974.4|312
1591186500000|2020-06-03 12:15:00|13988.1|13972.1|13982.7|13979.7|13989.2|13981.2|13981.8|13970.6|404
1591186800000|2020-06-03 12:20:00|13982.8|13979.8|13981.7|13975.7|13990|13984.6|13981.7|13975.7|458
1591187100000|2020-06-03 12:25:00|13981.8|13975.8|13985.2|13979.2|13985.5|13981|13980.1|13974.1|366
1591187400000|2020-06-03 12:30:00|13985.4|13979.4|13979.5|13973.5|13985.4|13981.1|13977.4|13971.4|450
1591187700000|2020-06-03 12:35:00|13979.6|13973.6|13984.3|13978.3|13984.3|13978.3|13977.2|13972.1|319
1591188000000|2020-06-03 12:40:00|13984.2|13978.2|13988.3|13982.3|13988.5|13982.5|13983.6|13977.6|374
1591188300000|2020-06-03 12:45:00|13988.2|13982.2|13985.4|13982.4|13990.5|13985.3|13985.4|13981|428
1591188600000|2020-06-03 12:50:00|13987|13981|13982|13976|13987.4|13982.9|13981.6|13976|435
1591188900000|2020-06-03 12:55:00|13982.1|13976.1|13987.7|13981.7|13990.2|13984.2|13980.8|13975.7|430
1591189200000|2020-06-03 13:00:00|13987.8|13981.8|13982.2|13979.2|13987.8|13981.8|13981.2|13976|342
1591189500000|2020-06-03 13:05:00|13982.1|13979.1|13981.5|13975.5|13985|13979.7|13979|13974.8|490
1591189800000|2020-06-03 13:10:00|13981.6|13975.6|13983.5|13977.5|13984|13979.7|13979.6|13975|434
1591190100000|2020-06-03 13:15:00|13983.6|13977.6|13976.7|13973.7|13983.6|13979.3|13976.6|13972.1|397
1591190400000|2020-06-03 13:20:00|13976.6|13973.6|13978.6|13972.6|13979.7|13975.4|13973.9|13969.1|453
1591190700000|2020-06-03 13:25:00|13978.7|13972.7|13989.6|13983.6|13989.6|13983.6|13975.8|13969.8|497
1591191000000|2020-06-03 13:30:00|13990.5|13984.5|13976.6|13970.6|13991.7|13985.7|13976.4|13970.4|645
1591191300000|2020-06-03 13:35:00|13976.9|13970.9|13982.6|13976.6|13985.6|13979.6|13974.8|13969|586
1591191600000|2020-06-03 13:40:00|13982.7|13976.7|13986.9|13980.9|13988.7|13982.7|13977.5|13971.5|553
1591191900000|2020-06-03 13:45:00|13986.7|13980.7|13983|13977|13987.4|13981.4|13981.8|13975.8|592
1591192200000|2020-06-03 13:50:00|13983.1|13977.1|13977.4|13971.4|13983.2|13977.2|13973.8|13967.8|553
1591192500000|2020-06-03 13:55:00|13977.3|13971.3|13973.2|13967.2|13977.4|13971.4|13970.9|13964.9|378
1591192800000|2020-06-03 14:00:00|13972.8|13965.6|13965.4|13959.4|13973.6|13967|13963.3|13957.4|521
1591193100000|2020-06-03 14:05:00|13965.5|13959.5|13973.5|13967.5|13973.8|13967.8|13964.7|13958.8|645
1591193400000|2020-06-03 14:10:00|13973.2|13967.2|13975.6|13969.6|13980.1|13974.1|13971.8|13965.8|617
1591193700000|2020-06-03 14:15:00|13975.8|13969.8|13969.8|13963.8|13976.2|13970.2|13969|13963|506
1591194000000|2020-06-03 14:20:00|13969.6|13963.6|13971|13965|13976.3|13970.3|13969.5|13963.5|544
1591194300000|2020-06-03 14:25:00|13970.9|13964.9|13967.5|13961.5|13973.2|13967.2|13963.9|13957.9|554
1591194600000|2020-06-03 14:30:00|13967.4|13961.4|13966.8|13960.8|13968.6|13962.6|13961.8|13956.6|524
1591194900000|2020-06-03 14:35:00|13966.9|13960.9|13970|13964|13971.8|13967.1|13966.2|13960.5|481
1591195200000|2020-06-03 14:40:00|13970.1|13964.1|13968.6|13962.6|13972.9|13968.1|13968.6|13962.6|417
1591195500000|2020-06-03 14:45:00|13968.7|13962.7|13966.9|13960.9|13970|13965.2|13965.1|13959.7|509
1591195800000|2020-06-03 14:50:00|13966.7|13960.7|13968.8|13962.8|13969.3|13963.3|13963.2|13957.9|403
1591196100000|2020-06-03 14:55:00|13968.9|13962.9|13970.1|13964.1|13976.8|13970.8|13965|13959.9|490
1591196400000|2020-06-03 15:00:00|13970.2|13964.2|13969.1|13963.1|13971.2|13965.2|13965.5|13959.5|517
1591196700000|2020-06-03 15:05:00|13968.9|13962.9|13963.2|13960.2|13968.9|13962.9|13963.2|13958.7|328
1591197000000|2020-06-03 15:10:00|13963.3|13960.3|13960.8|13957.8|13966|13961.4|13960.7|13956.3|295
1591197300000|2020-06-03 15:15:00|13960.9|13957.9|13957.6|13951.6|13962.9|13958.3|13955.4|13950.8|281
1591197600000|2020-06-03 15:20:00|13957.5|13951.5|13959.9|13953.9|13962.5|13956.5|13956.7|13951.5|244
1591197900000|2020-06-03 15:25:00|13959.8|13953.8|13959.4|13953.4|13962.1|13957.4|13957|13952.2|238
1591198200000|2020-06-03 15:30:00|13959.2|13953.2|13956.4|13950.4|13960|13955.3|13954.8|13950.4|421
1591198500000|2020-06-03 15:35:00|13956.5|13950.5|13956.7|13950.7|13958.1|13953|13953.8|13949.2|421
1591198800000|2020-06-03 15:40:00|13956.6|13950.6|13959|13953|13959|13954.2|13955.4|13949.5|512
1591199100000|2020-06-03 15:45:00|13957.4|13954.4|13961.5|13955.5|13963.1|13958.7|13957.1|13952.6|479
1591199400000|2020-06-03 15:50:00|13961.4|13955.4|13957|13951|13961.4|13956.6|13954.3|13949.6|459
1591199700000|2020-06-03 15:55:00|13956.9|13950.9|13960.5|13954.5|13962.9|13958.9|13955.5|13950.4|511
1591200000000|2020-06-03 16:00:00|13960.6|13954.6|13961.3|13955.3|13963.8|13959.4|13958.5|13953.7|461
1591200300000|2020-06-03 16:05:00|13961.4|13955.4|13960.3|13957.3|13962.1|13957.9|13956.9|13952.5|414
1591200600000|2020-06-03 16:10:00|13961.9|13955.9|13960.8|13957.8|13962.9|13958.1|13958.6|13953.5|357
1591200900000|2020-06-03 16:15:00|13960.9|13957.9|13964.6|13958.6|13966.1|13960.1|13960.7|13956.6|352
1591201200000|2020-06-03 16:20:00|13964.7|13958.7|13966.6|13960.6|13968|13963.4|13963.2|13957.6|445
1591201500000|2020-06-03 16:25:00|13966.5|13960.5|13964.8|13958.8|13968.7|13964.1|13963|13958.5|368
1591201800000|2020-06-03 16:30:00|13965.1|13959.1|13964.5|13958.5|13968.1|13963.3|13963.1|13957.8|455
1591202100000|2020-06-03 16:35:00|13964.4|13958.4|13963.1|13960.1|13966|13961.4|13961.7|13957.4|376
1591202400000|2020-06-03 16:40:00|13963|13960|13967.9|13961.9|13968.8|13963.6|13961.8|13957.4|403
1591202700000|2020-06-03 16:45:00|13968.1|13962.1|13968.1|13962.1|13970.6|13964.6|13967.5|13962|385
1591203000000|2020-06-03 16:50:00|13968.2|13962.2|13967.2|13961.2|13968.8|13962.8|13965.5|13960.5|355
1591203300000|2020-06-03 16:55:00|13967.3|13961.3|13969.3|13963.3|13971.4|13965.7|13966.2|13961.3|410
1591203600000|2020-06-03 17:00:00|13969.5|13963.5|13971|13968|13974.5|13969.7|13967.7|13961.7|524
1591203900000|2020-06-03 17:05:00|13972.5|13966.5|13971.3|13965.3|13973.4|13968.8|13970|13964.9|335
1591204200000|2020-06-03 17:10:00|13971.4|13965.4|13971.1|13965.1|13971.6|13967.1|13968.2|13963.3|246
1591204500000|2020-06-03 17:15:00|13971.2|13965.2|13969.1|13963.1|13971.3|13966.7|13967.5|13962.9|281
1591204800000|2020-06-03 17:20:00|13969.2|13963.2|13968.1|13962.1|13970.1|13965.4|13965.5|13961.1|333
1591205100000|2020-06-03 17:25:00|13968.2|13962.2|13970|13964|13970.4|13965.9|13967.2|13961.9|305
1591205400000|2020-06-03 17:30:00|13969.9|13963.9|13969.1|13966.1|13971|13966.5|13968.4|13962.9|247
1591205700000|2020-06-03 17:35:00|13969|13966|13972.6|13966.6|13972.7|13968.2|13968.4|13963.9|219
1591206000000|2020-06-03 17:40:00|13972.5|13966.5|13974.9|13968.9|13974.9|13970.6|13970.8|13966.2|289
1591206300000|2020-06-03 17:45:00|13975|13969|13976.6|13970.6|13977.2|13973|13973.6|13968.9|305
1591206600000|2020-06-03 17:50:00|13976.9|13970.9|13973.6|13970.6|13977.3|13973.8|13972.7|13968.1|301
1591206900000|2020-06-03 17:55:00|13973.5|13970.5|13973.4|13967.4|13975.5|13971|13971.8|13967.1|272
1591207200000|2020-06-03 18:00:00|13973.3|13967.3|13969.6|13963.6|13974.5|13969.8|13968.1|13963.3|378
1591207500000|2020-06-03 18:05:00|13969.5|13963.5|13973.6|13967.6|13974.7|13970.2|13967.7|13963.5|308
1591207800000|2020-06-03 18:10:00|13973.4|13967.4|13975.4|13969.4|13975.7|13970.9|13971.3|13966.2|302
1591208100000|2020-06-03 18:15:00|13975.3|13969.3|13977|13971|13977.3|13972.3|13975.2|13969.3|264
1591208400000|2020-06-03 18:20:00|13977.1|13971.1|13977|13971|13979.3|13974.5|13975.3|13970.7|227
1591208700000|2020-06-03 18:25:00|13977.1|13971.1|13979.3|13973.3|13980|13975.3|13976.2|13970.9|344
1591209000000|2020-06-03 18:30:00|13979.2|13973.2|13979.1|13973.1|13980.1|13974.1|13977.5|13971.5|316
1591209300000|2020-06-03 18:35:00|13979.2|13973.2|13977.3|13971.3|13979.3|13973.3|13976.5|13970.5|374
1591209600000|2020-06-03 18:40:00|13977.4|13971.4|13977.6|13971.6|13979.3|13973.3|13976.6|13970.6|296
1591209900000|2020-06-03 18:45:00|13977.5|13971.5|13977.2|13971.2|13978.1|13972.1|13977|13971|162
1591210200000|2020-06-03 18:50:00|13977.3|13971.3|13979.3|13973.3|13980.2|13975.4|13976.8|13970.8|251
1591210500000|2020-06-03 18:55:00|13979.4|13973.4|13973.7|13967.7|13979.4|13973.4|13973.7|13967.7|299
1591210800000|2020-06-03 19:00:00|13973.8|13967.8|13973.9|13967.9|13976|13972|13972.9|13966.9|300
1591211100000|2020-06-03 19:05:00|13973.8|13967.8|13972.8|13966.8|13973.9|13967.9|13970.6|13964.6|302
1591211400000|2020-06-03 19:10:00|13972.7|13966.7|13972.2|13966.2|13973.7|13967.7|13970.2|13964.7|348
1591211700000|2020-06-03 19:15:00|13972.3|13966.3|13969.1|13966.1|13973.8|13967.8|13969|13964.7|301
1591212000000|2020-06-03 19:20:00|13969|13966|13973.8|13967.8|13975.2|13969.2|13969|13964.5|377
1591212300000|2020-06-03 19:25:00|13973.7|13967.7|13969.6|13966.6|13973.8|13969.4|13969.1|13964.3|214
1591212600000|2020-06-03 19:30:00|13969.8|13966.8|13973.6|13967.6|13973.8|13967.8|13968.3|13963.4|353
1591212900000|2020-06-03 19:35:00|13973.9|13967.9|13971.8|13965.8|13975.5|13969.5|13971.3|13965.7|307
1591213200000|2020-06-03 19:40:00|13971.9|13965.9|13969.8|13963.8|13972.6|13966.8|13968.2|13963.7|318
1591213500000|2020-06-03 19:45:00|13969.9|13963.9|13967.2|13961.2|13974.6|13968.6|13966.5|13960.5|411
1591213800000|2020-06-03 19:50:00|13967.1|13961.1|13967.8|13961.8|13968.4|13962.4|13964.3|13958.3|501
1591214100000|2020-06-03 19:55:00|13967.9|13961.9|13976.5|13970.5|13976.8|13970.8|13967|13961|461
1591214400000|2020-06-03 20:00:00|13976.6|13970.6|13976.8|13970.8|13977.6|13971.6|13975.7|13969.7|243
1591214700000|2020-06-03 20:05:00|13976.7|13970.7|13978.2|13972.2|13978.2|13972.2|13975.3|13969.3|165
1591215000000|2020-06-03 20:10:00|13978.1|13972.1|13978.3|13972.3|13978.9|13972.9|13977.9|13971.9|243
1591215300000|2020-06-03 20:15:00|13978.4|13972.4|13978|13972|13978.5|13972.5|13977.6|13971.6|111
1591215600000|2020-06-03 20:20:00|13977.9|13971.9|13980.1|13974.1|13980.3|13974.3|13977.8|13971.8|153
1591215900000|2020-06-03 20:25:00|13979.7|13973.7|13980|13974|13980.6|13974.6|13979.2|13973.2|167
1591216200000|2020-06-03 20:30:00|13980.4|13974.4|13980.7|13974.7|13981.2|13975.2|13979.7|13973.7|147
1591216500000|2020-06-03 20:35:00|13980.9|13974.9|13980.4|13974.4|13981.7|13975.7|13979.9|13973.9|148
1591216800000|2020-06-03 20:40:00|13981|13975|13980.8|13974.8|13981.4|13975.4|13979.4|13973.4|212
1591217100000|2020-06-03 20:45:00|13980.5|13974.5|13976.7|13970.7|13982.1|13976|13976.1|13970.1|232
1591217400000|2020-06-03 20:50:00|13976.5|13970.5|13979.4|13973.4|13980|13974|13976.3|13970.3|188
1591217700000|2020-06-03 20:55:00|13979.8|13973.8|13981.8|13975.8|13983.1|13976.5|13977.3|13970.2|266
1591218000000|2020-06-03 21:00:00|13982|13970.2|13980.7|13964.7|13982.4|13970.4|13977.9|13961.9|41
1591218300000|2020-06-03 21:05:00|13978.6|13962.6|13977.4|13961.4|13982.5|13966.5|13977.3|13961.3|82
1591218600000|2020-06-03 21:10:00|13977.9|13961.9|13979|13963|13982|13966|13977.9|13961.9|145
1591218900000|2020-06-03 21:15:00|13981.7|13965.7|13979.6|13963.6|13982.6|13966.6|13977.6|13961.6|121
1591219200000|2020-06-03 21:20:00|13979.5|13963.5|13979|13963|13982|13966|13978.2|13962.2|129
1591219500000|2020-06-03 21:25:00|13979.1|13963.1|13979.6|13963.6|13982.3|13966.3|13976.4|13961.9|104
1591219800000|2020-06-03 21:30:00|13980.9|13964.9|13979.1|13963.1|13981.8|13965.8|13976.5|13962.1|221
1591220100000|2020-06-03 21:35:00|13981.3|13965.3|13978.9|13962.9|13981.6|13967|13976.5|13962.9|68
1591220400000|2020-06-03 21:40:00|13979.6|13963.6|13981.5|13965.5|13981.7|13967.9|13975.9|13963|172
1591220700000|2020-06-03 21:45:00|13983.8|13967.8|13982.2|13969.3|13984.2|13971.1|13978.1|13963.5|307
1591221000000|2020-06-03 21:50:00|13982.9|13970|13981.2|13965.2|13984.1|13970.6|13976.5|13964.9|347
1591221300000|2020-06-03 21:55:00|13981.1|13965.1|13980|13966.2|13983.8|13969.3|13976.5|13963.6|165
1591221600000|2020-06-03 22:00:00|13980.3|13966.1|13982.3|13975|13984.7|13976.5|13979.4|13965.2|255
1591221900000|2020-06-03 22:05:00|13982.8|13975.5|13982.4|13976.2|13983.7|13977|13981.8|13974.4|146
1591222200000|2020-06-03 22:10:00|13982.3|13975.7|13982.4|13976.4|13983.6|13977|13981.7|13973.6|103
1591222500000|2020-06-03 22:15:00|13982|13975.8|13982.3|13976.3|13983.6|13977.6|13980.8|13973.9|181
1591222800000|2020-06-03 22:20:00|13982.4|13976.4|13982.7|13976.7|13983.6|13977.6|13980.8|13974.8|185
1591223100000|2020-06-03 22:25:00|13982.9|13976.9|13983.4|13977.4|13983.7|13977.7|13981.6|13975.6|148
1591223400000|2020-06-03 22:30:00|13983.2|13977.2|13982.6|13976.6|13983.8|13977.8|13982.4|13976.4|127
1591223700000|2020-06-03 22:35:00|13983.4|13977.4|13981.4|13975.4|13984.2|13978.2|13980.5|13974.5|221
1591224000000|2020-06-03 22:40:00|13981.6|13975.6|13982.3|13976.3|13982.9|13976.9|13980.8|13974.8|187
1591224300000|2020-06-03 22:45:00|13982.2|13976.2|13982.6|13976.6|13983.8|13977.8|13981.2|13975.2|143
1591224600000|2020-06-03 22:50:00|13982.7|13976.7|13980.4|13974.4|13983.3|13977.3|13979.9|13973.9|127
1591224900000|2020-06-03 22:55:00|13980.6|13974.6|13980.8|13974.8|13981.4|13975.4|13980.1|13974.1|119
1591225200000|2020-06-03 23:00:00|13983.4|13975.3|13981|13975|13983.4|13975.5|13980.2|13974.2|115
1591225500000|2020-06-03 23:05:00|13980.9|13974.9|13981.5|13975.5|13982.1|13976.1|13980.5|13974.5|126
1591225800000|2020-06-03 23:10:00|13981.6|13975.6|13980.6|13974.6|13982|13976|13979.7|13973.7|150
1591226100000|2020-06-03 23:15:00|13980.4|13974.4|13978|13975|13980.9|13975.2|13977.9|13972.2|134
1591226400000|2020-06-03 23:20:00|13977.9|13974.9|13979.3|13976.3|13981.1|13976.4|13977.4|13973.1|117
1591226700000|2020-06-03 23:25:00|13980.8|13974.8|13980.1|13974.1|13981.9|13975.9|13978.5|13972.5|370
1591227000000|2020-06-03 23:30:00|13980|13974|13979.6|13973.6|13981.8|13975.8|13978.8|13972.8|292
1591227300000|2020-06-03 23:35:00|13979.5|13973.5|13977|13971|13979.6|13973.6|13974.5|13968.5|389
1591227600000|2020-06-03 23:40:00|13976.9|13970.9|13975.3|13969.3|13977.7|13973.3|13974|13968|186
1591227900000|2020-06-03 23:45:00|13975.5|13969.5|13976.7|13970.7|13976.9|13972.3|13973.1|13967.1|201
1591228200000|2020-06-03 23:50:00|13976.6|13970.6|13977.3|13971.3|13977.3|13972.9|13975.1|13969.6|192
1591228500000|2020-06-03 23:55:00|13977.1|13971.1|13976.7|13970.7|13977.5|13973.1|13974.5|13968.5|191
1591142400000|2020-06-03 00:00:00|14001.3|13995.3|13998|13992|14002.8|13997.6|13996.6|13990.6|331
1591142700000|2020-06-03 00:05:00|13997.9|13991.9|13995.3|13992.3|13999.6|13993.6|13995.3|13990.7|200
1591143000000|2020-06-03 00:10:00|13995.4|13992.4|13994.3|13991.3|13997.5|13993|13993.6|13989.1|235
1591143300000|2020-06-03 00:15:00|13994.2|13991.2|13990.9|13987.9|13995.7|13991.3|13990.4|13986.1|257
1591143600000|2020-06-03 00:20:00|13990.8|13987.8|13987|13981|13991.3|13987.9|13985.2|13980.3|309
1591143900000|2020-06-03 00:25:00|13987.3|13981.3|13981.1|13975.1|13987.3|13981.3|13975.4|13971.1|354
1591144200000|2020-06-03 00:30:00|13980.9|13974.9|13980.4|13977.4|13981.6|13977.4|13977.9|13973.2|210
1591144500000|2020-06-03 00:35:00|13980.2|13977.2|13983.5|13977.5|13986.6|13980.6|13979.9|13976.5|238
1591144800000|2020-06-03 00:40:00|13983.6|13977.6|13973.1|13970.1|13986|13980|13971.9|13967.2|393
1591145100000|2020-06-03 00:45:00|13973.2|13970.2|13974.2|13971.2|13977.4|13971.4|13970.9|13966.3|425
1591145400000|2020-06-03 00:50:00|13974.1|13971.1|13976.3|13970.3|13978.7|13973.8|13973.5|13968.6|361
1591145700000|2020-06-03 00:55:00|13976.6|13970.6|13977.1|13974.1|13983.9|13977.9|13975.5|13970.2|319
1591146000000|2020-06-03 01:00:00|13977|13974|13971|13968|13978.4|13974|13968.5|13964.1|376
1591146300000|2020-06-03 01:05:00|13970.9|13967.9|13967.9|13964.9|13971.6|13968|13967|13962.6|283
1591146600000|2020-06-03 01:10:00|13968.1|13965.1|13965.4|13959.4|13970.5|13965.4|13963.5|13957.5|392
1591146900000|2020-06-03 01:15:00|13965.2|13959.2|13969.6|13963.6|13970.9|13965.1|13964.8|13958.8|340
1591147200000|2020-06-03 01:20:00|13970|13964|13964|13958|13970.7|13966.3|13962.8|13957.6|307
1591147500000|2020-06-03 01:25:00|13964.2|13958.2|13967.3|13961.3|13968.8|13964.4|13962.8|13958|214
1591147800000|2020-06-03 01:30:00|13967.1|13961.1|13981.7|13975.7|13984|13978.2|13966.8|13960.8|380
1591148100000|2020-06-03 01:35:00|13981.6|13975.6|13975.9|13972.9|13983.7|13977.7|13972.1|13966.1|446
1591148400000|2020-06-03 01:40:00|13976|13973|13977.8|13971.8|13980.3|13975.1|13975.9|13970.9|335
1591148700000|2020-06-03 01:45:00|13977.7|13971.7|13977.5|13971.5|13978.1|13973.6|13969|13964.4|406
1591149000000|2020-06-03 01:50:00|13977.6|13971.6|13978.2|13972.2|13979.6|13973.6|13973.1|13967.7|388
1591149300000|2020-06-03 01:55:00|13978.3|13972.3|13976.3|13973.3|13981.1|13977|13975.8|13971.4|315
1591149600000|2020-06-03 02:00:00|13976.5|13973.5|13978.3|13975.3|13980.2|13975.7|13973.1|13969.9|293
1591149900000|2020-06-03 02:05:00|13978.1|13975.1|13980|13977|13981.5|13977.2|13977.4|13972.9|353
1591150200000|2020-06-03 02:10:00|13979.8|13976.8|13980.3|13977.3|13982.6|13978.2|13979.6|13975.3|338
1591150500000|2020-06-03 02:15:00|13980.4|13977.4|13983.8|13977.8|13984.4|13979.5|13979.4|13975.2|373
1591150800000|2020-06-03 02:20:00|13983.9|13977.9|13989.6|13986.6|13992.2|13988|13982.3|13977.7|327
1591151100000|2020-06-03 02:25:00|13989.7|13986.7|13992.9|13989.9|13994.6|13991.6|13989.1|13984.3|257
1591151400000|2020-06-03 02:30:00|13993|13990|13987.8|13984.8|13994.7|13990.4|13987.8|13984.8|300
1591151700000|2020-06-03 02:35:00|13987.7|13984.7|13989|13986|13989.7|13986.7|13986.5|13983.5|303
1591152000000|2020-06-03 02:40:00|13989.1|13986.1|13984.7|13981.7|13989.9|13986.9|13984.1|13979.5|303
1591152300000|2020-06-03 02:45:00|13984.8|13981.8|13985.7|13982.7|13986.9|13983.9|13984.3|13981.3|356
1591152600000|2020-06-03 02:50:00|13985.8|13982.8|13977.2|13971.2|13988|13985|13976.8|13970.8|383
1591152900000|2020-06-03 02:55:00|13977.3|13971.3|13980.1|13977.1|13981.3|13977.5|13975.5|13970.9|338
1591153200000|2020-06-03 03:00:00|13979.9|13976.9|13978.6|13975.6|13980.1|13977|13977|13972.4|231
1591153500000|2020-06-03 03:05:00|13978.7|13975.7|13984.5|13981.5|13987.8|13983.1|13978.6|13974.9|253
1591153800000|2020-06-03 03:10:00|13984.6|13981.6|13979.5|13976.5|13986.6|13982.1|13979.2|13974.9|219
1591154100000|2020-06-03 03:15:00|13979.6|13976.6|13974.1|13971.1|13981.8|13977.4|13972.2|13967.7|311
1591154400000|2020-06-03 03:20:00|13974.2|13971.2|13972.4|13969.4|13978.1|13973.5|13971.8|13967.4|322
1591154700000|2020-06-03 03:25:00|13972.3|13969.3|13968.9|13965.9|13974.1|13970.4|13968.7|13964.5|222
1591155000000|2020-06-03 03:30:00|13968.8|13965.8|13970.2|13967.2|13972.3|13968.2|13968.2|13963.7|271
1591155300000|2020-06-03 03:35:00|13970.3|13967.3|13968.7|13965.7|13972.2|13968.5|13968|13964.4|226
1591155600000|2020-06-03 03:40:00|13968.8|13965.8|13972.2|13966.2|13972.2|13967.4|13968.7|13964.8|152
1591155900000|2020-06-03 03:45:00|13970.5|13967.5|13969.6|13966.6|13971.9|13967.6|13968.4|13963.1|232
1591156200000|2020-06-03 03:50:00|13969.7|13966.7|13968.1|13965.1|13971.4|13967|13967.4|13962.8|258
1591156500000|2020-06-03 03:55:00|13968|13965|13967.9|13961.9|13970.5|13965.9|13966|13961.4|236
1591156800000|2020-06-03 04:00:00|13966.3|13963.3|13966.4|13963.4|13968.1|13964|13966.2|13961.8|187
1591157100000|2020-06-03 04:05:00|13966.5|13963.5|13966.1|13963.1|13968.1|13964.2|13964.3|13960|189
1591157400000|2020-06-03 04:10:00|13966|13963|13967.1|13964.1|13969.2|13965.2|13965.1|13961.5|239
1591157700000|2020-06-03 04:15:00|13967|13964|13969.9|13966.9|13971.9|13968|13966.2|13961.9|271
1591158000000|2020-06-03 04:20:00|13969.3|13966.3|13970.8|13967.8|13971.5|13968.3|13968.8|13965|243
1591158300000|2020-06-03 04:25:00|13970.9|13967.9|13969.5|13966.5|13971.4|13968.4|13968.8|13965.8|184
1591158600000|2020-06-03 04:30:00|13969.4|13966.4|13970|13967|13970.5|13967.5|13967.4|13964.4|169
1591158900000|2020-06-03 04:35:00|13970.2|13967.2|13971.1|13968.1|13971.3|13968.3|13969.9|13966.9|160
1591159200000|2020-06-03 04:40:00|13971|13968|13973.4|13970.4|13974.6|13970.4|13971|13967|182
1591159500000|2020-06-03 04:45:00|13973.3|13970.3|13973.1|13970.1|13976.5|13971.1|13971.6|13968.4|220
1591159800000|2020-06-03 04:50:00|13973.2|13970.2|13974|13971|13977.4|13973.5|13973.2|13969|253
1591160100000|2020-06-03 04:55:00|13973.9|13970.9|13976.1|13973.1|13977.6|13973.4|13973.1|13969.8|213
1591160400000|2020-06-03 05:00:00|13976.4|13973.4|13976.8|13970.8|13978.4|13973.7|13975|13970.7|182
1591160700000|2020-06-03 05:05:00|13976.7|13970.7|13975.2|13972.2|13978.8|13975.1|13974.9|13970.5|216
1591161000000|2020-06-03 05:10:00|13975.1|13972.1|13973.3|13970.3|13975.3|13972.2|13971.9|13967.8|195
1591161300000|2020-06-03 05:15:00|13973.4|13970.4|13971|13968|13974.9|13970.4|13970.5|13966.1|178
1591161600000|2020-06-03 05:20:00|13971.1|13968.1|13973.1|13970.1|13974.7|13971.1|13971|13968|202
1591161900000|2020-06-03 05:25:00|13973.2|13970.2|13974.9|13971.9|13975|13972|13972.8|13969.8|188
1591162200000|2020-06-03 05:30:00|13975|13972|13971.9|13968.9|13977.1|13972.9|13971.5|13968.5|247
1591162500000|2020-06-03 05:35:00|13972|13969|13968.9|13965.9|13972.5|13969.5|13968.5|13963.7|214
1591162800000|2020-06-03 05:40:00|13968.6|13965.6|13970.9|13967.9|13972.4|13968.2|13968.6|13965.6|143
1591163100000|2020-06-03 05:45:00|13971|13968|13975.1|13969.1|13975.3|13970.3|13971|13966.4|201
1591163400000|2020-06-03 05:50:00|13975.8|13969.8|13971.3|13968.3|13976.2|13972|13971.2|13966.9|218
1591163700000|2020-06-03 05:55:00|13971.4|13968.4|13969.7|13966.7|13974.4|13969.5|13969.5|13965.4|188
1591164000000|2020-06-03 06:00:00|13969.8|13966.8|13966|13963|13972.1|13967.2|13963.9|13959.4|331
1591164300000|2020-06-03 06:05:00|13965.9|13962.9|13963.3|13960.3|13966|13963|13963|13959.4|265
1591164600000|2020-06-03 06:10:00|13963.2|13960.2|13967|13964|13969.1|13964.2|13962.1|13959.1|307
1591164900000|2020-06-03 06:15:00|13966.9|13963.9|13965.5|13962.5|13971.2|13965.3|13965|13960.7|317
1591165200000|2020-06-03 06:20:00|13965|13962|13964.6|13961.6|13966.5|13963.1|13963.9|13960.4|200
1591165500000|2020-06-03 06:25:00|13964.5|13961.5|13968.4|13965.4|13969.6|13965.4|13964.5|13961.5|325
1591165800000|2020-06-03 06:30:00|13968.3|13965.3|13967.2|13964.2|13968.6|13965.4|13966.4|13961.7|237
1591166100000|2020-06-03 06:35:00|13967.4|13964.4|13963.9|13960.9|13968.5|13964.4|13962.7|13959.2|251
1591166400000|2020-06-03 06:40:00|13963.8|13960.8|13965.1|13962.1|13966.7|13962.2|13962.4|13958.2|255
1591166700000|2020-06-03 06:45:00|13965|13962|13967.6|13964.6|13967.7|13964.7|13964.8|13960.6|194
1591167000000|2020-06-03 06:50:00|13967.5|13964.5|13972|13969|13973.4|13969.1|13965.6|13961.8|281
1591167300000|2020-06-03 06:55:00|13972.1|13969.1|13972.8|13966.8|13975.5|13970.9|13971|13966.8|312
1591167600000|2020-06-03 07:00:00|13973.2|13967.2|13964.2|13961.2|13974.5|13969.4|13964|13961|320
1591167900000|2020-06-03 07:05:00|13964.3|13961.3|13962.8|13959.8|13965.1|13961.7|13960.8|13957.8|288
1591168200000|2020-06-03 07:10:00|13962.9|13959.9|13966.3|13960.3|13967.4|13962.8|13962.7|13958.3|318
1591168500000|2020-06-03 07:15:00|13966.4|13960.4|13960|13957|13966.4|13960.4|13959.7|13956.6|266
1591168800000|2020-06-03 07:20:00|13959.9|13956.9|13960.3|13957.3|13963.3|13958.7|13958.7|13955.6|348
1591169100000|2020-06-03 07:25:00|13960.2|13957.2|13957|13954|13961.6|13957.4|13954.3|13949.8|280
1591169400000|2020-06-03 07:30:00|13956.9|13953.9|13963.5|13960.5|13966.1|13961.6|13956.7|13953.4|352
1591169700000|2020-06-03 07:35:00|13963.6|13960.6|13964.5|13961.5|13967.3|13962.9|13963|13959.5|270
1591170000000|2020-06-03 07:40:00|13964.4|13961.4|13968.5|13965.5|13970.7|13966.1|13964.4|13960.5|415
1591170300000|2020-06-03 07:45:00|13969.8|13963.8|13969.2|13963.2|13970.2|13966.1|13966.9|13962.3|300
1591170600000|2020-06-03 07:50:00|13968.8|13962.8|13968.1|13962.1|13970.6|13966.2|13967.3|13961.4|198
1591170900000|2020-06-03 07:55:00|13968.3|13962.3|13970.4|13967.4|13973.5|13968.9|13967.1|13962.3|236
1591171200000|2020-06-03 08:00:00|13970.6|13967.6|13972.2|13966.2|13973.3|13968.6|13968.1|13963.8|360
1591171500000|2020-06-03 08:05:00|13972.1|13966.1|13984.3|13978.3|13985.7|13979.7|13970.7|13966.1|449
1591171800000|2020-06-03 08:10:00|13984.4|13978.4|13995.8|13989.8|13995.8|13989.8|13981.3|13976.3|493
1591172100000|2020-06-03 08:15:00|13995.9|13989.9|13987.1|13981.1|13998.8|13992.8|13986.9|13980.9|448
1591172400000|2020-06-03 08:20:00|13987.3|13981.3|13982.2|13976.2|13987.3|13982.6|13981.5|13975.5|391
1591172700000|2020-06-03 08:25:00|13982.1|13976.1|13983|13977|13986.7|13980.7|13981|13975|349
1591173000000|2020-06-03 08:30:00|13983.2|13977.2|13980.9|13974.9|13986|13980|13979.1|13973.4|400
1591173300000|2020-06-03 08:35:00|13981|13975|13983.6|13980.6|13986.6|13981.5|13980.9|13974.9|307
1591173600000|2020-06-03 08:40:00|13983.5|13980.5|13983.1|13977.1|13987.1|13982.7|13982.1|13976.4|375
1591173900000|2020-06-03 08:45:00|13983|13977|13986.7|13980.7|13986.9|13980.9|13980.8|13974.8|439
1591174200000|2020-06-03 08:50:00|13986.8|13980.8|13989.1|13983.1|13991.7|13986.5|13984.3|13978.3|398
1591174500000|2020-06-03 08:55:00|13989|13983|13989.1|13983.1|13989.8|13983.8|13987.3|13981.3|262
1591174800000|2020-06-03 09:00:00|13989|13983|13988|13982|13989.4|13984.7|13985.3|13979.8|323
1591175100000|2020-06-03 09:05:00|13987.9|13981.9|13980.2|13974.2|13988.3|13982.5|13980|13974|323
1591175400000|2020-06-03 09:10:00|13980.3|13974.3|13980.7|13974.7|13980.8|13975.2|13976.2|13970.3|294
1591175700000|2020-06-03 09:15:00|13980.6|13974.6|13983.9|13977.9|13985.1|13979.1|13977.2|13972.4|319
1591176000000|2020-06-03 09:20:00|13984|13978|13982.2|13976.2|13984.5|13978.5|13979.4|13974.2|337
1591176300000|2020-06-03 09:25:00|13982.4|13976.4|13978.1|13972.1|13982.4|13976.4|13977.7|13971.7|350
1591176600000|2020-06-03 09:30:00|13978.2|13972.2|13978.6|13972.6|13981.3|13976.7|13977.1|13971.6|332
1591176900000|2020-06-03 09:35:00|13978.8|13972.8|13973.8|13967.8|13978.8|13972.8|13971.4|13966.5|297
1591177200000|2020-06-03 09:40:00|13973.7|13967.7|13977.7|13971.7|13978.5|13973.4|13972.5|13967.4|315
1591177500000|2020-06-03 09:45:00|13977.8|13971.8|13974.9|13968.9|13977.8|13971.9|13971.8|13967.1|268
1591177800000|2020-06-03 09:50:00|13974.8|13968.8|13967.3|13961.3|13975.2|13970.1|13966.6|13960.6|378
1591178100000|2020-06-03 09:55:00|13967.2|13961.2|13973.6|13967.6|13974.6|13968.6|13967|13961|294
1591178400000|2020-06-03 10:00:00|13973.4|13967.4|13979.3|13973.3|13979.7|13973.7|13970.8|13964.8|399
1591178700000|2020-06-03 10:05:00|13979.2|13973.2|13977.4|13974.4|13980.5|13976.2|13975.1|13970.4|329
1591179000000|2020-06-03 10:10:00|13977.5|13974.5|13977.8|13971.8|13978.8|13975.6|13974|13969.5|383
1591179300000|2020-06-03 10:15:00|13977.9|13971.9|13983.6|13977.6|13985.6|13980.8|13977.6|13971.6|296
1591179600000|2020-06-03 10:20:00|13983.7|13977.7|13981.1|13975.1|13983.8|13977.9|13977|13971.8|323
1591179900000|2020-06-03 10:25:00|13981|13975|13981.9|13975.9|13984.2|13978.9|13980|13974|282
1591180200000|2020-06-03 10:30:00|13981.8|13975.8|13984.8|13978.8|13985.6|13980.4|13981.3|13975.3|388
1591180500000|2020-06-03 10:35:00|13984.7|13978.7|13984.2|13981.2|13988.1|13982.1|13983|13978.4|358
1591180800000|2020-06-03 10:40:00|13984.3|13981.3|13983.8|13977.8|13985|13981.3|13981.2|13977|228
1591181100000|2020-06-03 10:45:00|13983.7|13977.7|13987.7|13981.7|13987.8|13983.1|13982|13977.3|323
1591181400000|2020-06-03 10:50:00|13987.3|13981.3|13991.2|13985.2|13994.2|13989.7|13985.8|13980.8|291
1591181700000|2020-06-03 10:55:00|13991.3|13985.3|13995.2|13992.2|13996|13992.5|13991|13985|323
1591182000000|2020-06-03 11:00:00|13995.1|13992.1|13986.9|13980.9|13996.3|13993.3|13986.9|13980.9|345
1591182300000|2020-06-03 11:05:00|13987|13981|13989.7|13983.7|13992.8|13986.8|13985.7|13980.8|360
1591182600000|2020-06-03 11:10:00|13989.9|13983.9|13995.7|13989.7|13995.8|13989.8|13988|13983|408
1591182900000|2020-06-03 11:15:00|13996|13990|13991.6|13985.6|13997.3|13992|13990.9|13984.9|415
1591183200000|2020-06-03 11:20:00|13991.8|13985.8|13996.2|13990.2|13996.4|13990.4|13991.6|13985.6|308
1591183500000|2020-06-03 11:25:00|13996.1|13990.1|13997.8|13994.8|14001.2|13996.5|13994.3|13988.8|326
1591183800000|2020-06-03 11:30:00|13999.4|13993.4|13997.2|13991.2|14004.8|13998.8|13997.2|13991.2|431
1591184100000|2020-06-03 11:35:00|13997.3|13991.3|13994|13988|13999.5|13995.1|13991.4|13985.4|327
1591184400000|2020-06-03 11:40:00|13993.9|13987.9|13994|13988|13998|13993.5|13991.5|13987|347
1591184700000|2020-06-03 11:45:00|13994.1|13988.1|13990.9|13984.9|13994.7|13990.2|13988|13983.2|418
1591185000000|2020-06-03 11:50:00|13991|13985|13989.7|13983.7|13991.1|13985.8|13986.9|13982.2|293
1591185300000|2020-06-03 11:55:00|13989.6|13983.6|13991.3|13985.3|13993.8|13987.8|13986.2|13982.2|358
1591185600000|2020-06-03 12:00:00|13991.4|13985.4|13988.2|13985.2|13991.4|13987|13987.7|13983.1|280
1591185900000|2020-06-03 12:05:00|13988.1|13985.1|13988.7|13982.7|13991|13986.4|13987.3|13982.6|287
1591186200000|2020-06-03 12:10:00|13988.6|13982.6|13985.8|13975|13991.1|13984.1|13982.9|13974.4|312
1591186500000|2020-06-03 12:15:00|13988.1|13972.1|13982.7|13979.7|13989.2|13981.2|13981.8|13970.6|404
1591186800000|2020-06-03 12:20:00|13982.8|13979.8|13981.7|13975.7|13990|13984.6|13981.7|13975.7|458
1591187100000|2020-06-03 12:25:00|13981.8|13975.8|13985.2|13979.2|13985.5|13981|13980.1|13974.1|366
1591187400000|2020-06-03 12:30:00|13985.4|13979.4|13979.5|13973.5|13985.4|13981.1|13977.4|13971.4|450
1591187700000|2020-06-03 12:35:00|13979.6|13973.6|13984.3|13978.3|13984.3|13978.3|13977.2|13972.1|319
1591188000000|2020-06-03 12:40:00|13984.2|13978.2|13988.3|13982.3|13988.5|13982.5|13983.6|13977.6|374
1591188300000|2020-06-03 12:45:00|13988.2|13982.2|13985.4|13982.4|13990.5|13985.3|13985.4|13981|428
1591188600000|2020-06-03 12:50:00|13987|13981|13982|13976|13987.4|13982.9|13981.6|13976|435
1591188900000|2020-06-03 12:55:00|13982.1|13976.1|13987.7|13981.7|13990.2|13984.2|13980.8|13975.7|430
1591189200000|2020-06-03 13:00:00|13987.8|13981.8|13982.2|13979.2|13987.8|13981.8|13981.2|13976|342
1591189500000|2020-06-03 13:05:00|13982.1|13979.1|13981.5|13975.5|13985|13979.7|13979|13974.8|490
1591189800000|2020-06-03 13:10:00|13981.6|13975.6|13983.5|13977.5|13984|13979.7|13979.6|13975|434
1591190100000|2020-06-03 13:15:00|13983.6|13977.6|13976.7|13973.7|13983.6|13979.3|13976.6|13972.1|397
1591190400000|2020-06-03 13:20:00|13976.6|13973.6|13978.6|13972.6|13979.7|13975.4|13973.9|13969.1|453
1591190700000|2020-06-03 13:25:00|13978.7|13972.7|13989.6|13983.6|13989.6|13983.6|13975.8|13969.8|497
1591191000000|2020-06-03 13:30:00|13990.5|13984.5|13976.6|13970.6|13991.7|13985.7|13976.4|13970.4|645
1591191300000|2020-06-03 13:35:00|13976.9|13970.9|13982.6|13976.6|13985.6|13979.6|13974.8|13969|586
1591191600000|2020-06-03 13:40:00|13982.7|13976.7|13986.9|13980.9|13988.7|13982.7|13977.5|13971.5|553
1591191900000|2020-06-03 13:45:00|13986.7|13980.7|13983|13977|13987.4|13981.4|13981.8|13975.8|592
1591192200000|2020-06-03 13:50:00|13983.1|13977.1|13977.4|13971.4|13983.2|13977.2|13973.8|13967.8|553
1591192500000|2020-06-03 13:55:00|13977.3|13971.3|13973.2|13967.2|13977.4|13971.4|13970.9|13964.9|378
1591192800000|2020-06-03 14:00:00|13972.8|13965.6|13965.4|13959.4|13973.6|13967|13963.3|13957.4|521
1591193100000|2020-06-03 14:05:00|13965.5|13959.5|13973.5|13967.5|13973.8|13967.8|13964.7|13958.8|645
1591193400000|2020-06-03 14:10:00|13973.2|13967.2|13975.6|13969.6|13980.1|13974.1|13971.8|13965.8|617
1591193700000|2020-06-03 14:15:00|13975.8|13969.8|13969.8|13963.8|13976.2|13970.2|13969|13963|506
1591194000000|2020-06-03 14:20:00|13969.6|13963.6|13971|13965|13976.3|13970.3|13969.5|13963.5|544
1591194300000|2020-06-03 14:25:00|13970.9|13964.9|13967.5|13961.5|13973.2|13967.2|13963.9|13957.9|554
1591194600000|2020-06-03 14:30:00|13967.4|13961.4|13966.8|13960.8|13968.6|13962.6|13961.8|13956.6|524
1591194900000|2020-06-03 14:35:00|13966.9|13960.9|13970|13964|13971.8|13967.1|13966.2|13960.5|481
1591195200000|2020-06-03 14:40:00|13970.1|13964.1|13968.6|13962.6|13972.9|13968.1|13968.6|13962.6|417
1591195500000|2020-06-03 14:45:00|13968.7|13962.7|13966.9|13960.9|13970|13965.2|13965.1|13959.7|509
1591195800000|2020-06-03 14:50:00|13966.7|13960.7|13968.8|13962.8|13969.3|13963.3|13963.2|13957.9|403
1591196100000|2020-06-03 14:55:00|13968.9|13962.9|13970.1|13964.1|13976.8|13970.8|13965|13959.9|490
1591196400000|2020-06-03 15:00:00|13970.2|13964.2|13969.1|13963.1|13971.2|13965.2|13965.5|13959.5|517
1591196700000|2020-06-03 15:05:00|13968.9|13962.9|13963.2|13960.2|13968.9|13962.9|13963.2|13958.7|328
1591197000000|2020-06-03 15:10:00|13963.3|13960.3|13960.8|13957.8|13966|13961.4|13960.7|13956.3|295
1591197300000|2020-06-03 15:15:00|13960.9|13957.9|13957.6|13951.6|13962.9|13958.3|13955.4|13950.8|281
1591197600000|2020-06-03 15:20:00|13957.5|13951.5|13959.9|13953.9|13962.5|13956.5|13956.7|13951.5|244
1591197900000|2020-06-03 15:25:00|13959.8|13953.8|13959.4|13953.4|13962.1|13957.4|13957|13952.2|238
1591198200000|2020-06-03 15:30:00|13959.2|13953.2|13956.4|13950.4|13960|13955.3|13954.8|13950.4|421
1591198500000|2020-06-03 15:35:00|13956.5|13950.5|13956.7|13950.7|13958.1|13953|13953.8|13949.2|421
1591198800000|2020-06-03 15:40:00|13956.6|13950.6|13959|13953|13959|13954.2|13955.4|13949.5|512
1591199100000|2020-06-03 15:45:00|13957.4|13954.4|13961.5|13955.5|13963.1|13958.7|13957.1|13952.6|479
1591199400000|2020-06-03 15:50:00|13961.4|13955.4|13957|13951|13961.4|13956.6|13954.3|13949.6|459
1591199700000|2020-06-03 15:55:00|13956.9|13950.9|13960.5|13954.5|13962.9|13958.9|13955.5|13950.4|511
1591200000000|2020-06-03 16:00:00|13960.6|13954.6|13961.3|13955.3|13963.8|13959.4|13958.5|13953.7|461
1591200300000|2020-06-03 16:05:00|13961.4|13955.4|13960.3|13957.3|13962.1|13957.9|13956.9|13952.5|414
1591200600000|2020-06-03 16:10:00|13961.9|13955.9|13960.8|13957.8|13962.9|13958.1|13958.6|13953.5|357
1591200900000|2020-06-03 16:15:00|13960.9|13957.9|13964.6|13958.6|13966.1|13960.1|13960.7|13956.6|352
1591201200000|2020-06-03 16:20:00|13964.7|13958.7|13966.6|13960.6|13968|13963.4|13963.2|13957.6|445
1591201500000|2020-06-03 16:25:00|13966.5|13960.5|13964.8|13958.8|13968.7|13964.1|13963|13958.5|368
1591201800000|2020-06-03 16:30:00|13965.1|13959.1|13964.5|13958.5|13968.1|13963.3|13963.1|13957.8|455
1591202100000|2020-06-03 16:35:00|13964.4|13958.4|13963.1|13960.1|13966|13961.4|13961.7|13957.4|376
1591202400000|2020-06-03 16:40:00|13963|13960|13967.9|13961.9|13968.8|13963.6|13961.8|13957.4|403
1591202700000|2020-06-03 16:45:00|13968.1|13962.1|13968.1|13962.1|13970.6|13964.6|13967.5|13962|385
1591203000000|2020-06-03 16:50:00|13968.2|13962.2|13967.2|13961.2|13968.8|13962.8|13965.5|13960.5|355
1591203300000|2020-06-03 16:55:00|13967.3|13961.3|13969.3|13963.3|13971.4|13965.7|13966.2|13961.3|410
1591203600000|2020-06-03 17:00:00|13969.5|13963.5|13971|13968|13974.5|13969.7|13967.7|13961.7|524
1591203900000|2020-06-03 17:05:00|13972.5|13966.5|13971.3|13965.3|13973.4|13968.8|13970|13964.9|335
1591204200000|2020-06-03 17:10:00|13971.4|13965.4|13971.1|13965.1|13971.6|13967.1|13968.2|13963.3|246
1591204500000|2020-06-03 17:15:00|13971.2|13965.2|13969.1|13963.1|13971.3|13966.7|13967.5|13962.9|281
1591204800000|2020-06-03 17:20:00|13969.2|13963.2|13968.1|13962.1|13970.1|13965.4|13965.5|13961.1|333
1591205100000|2020-06-03 17:25:00|13968.2|13962.2|13970|13964|13970.4|13965.9|13967.2|13961.9|305
1591205400000|2020-06-03 17:30:00|13969.9|13963.9|13969.1|13966.1|13971|13966.5|13968.4|13962.9|247
1591205700000|2020-06-03 17:35:00|13969|13966|13972.6|13966.6|13972.7|13968.2|13968.4|13963.9|219
1591206000000|2020-06-03 17:40:00|13972.5|13966.5|13974.9|13968.9|13974.9|13970.6|13970.8|13966.2|289
1591206300000|2020-06-03 17:45:00|13975|13969|13976.6|13970.6|13977.2|13973|13973.6|13968.9|305
1591206600000|2020-06-03 17:50:00|13976.9|13970.9|13973.6|13970.6|13977.3|13973.8|13972.7|13968.1|301
1591206900000|2020-06-03 17:55:00|13973.5|13970.5|13973.4|13967.4|13975.5|13971|13971.8|13967.1|272
1591207200000|2020-06-03 18:00:00|13973.3|13967.3|13969.6|13963.6|13974.5|13969.8|13968.1|13963.3|378
1591207500000|2020-06-03 18:05:00|13969.5|13963.5|13973.6|13967.6|13974.7|13970.2|13967.7|13963.5|308
1591207800000|2020-06-03 18:10:00|13973.4|13967.4|13975.4|13969.4|13975.7|13970.9|13971.3|13966.2|302
1591208100000|2020-06-03 18:15:00|13975.3|13969.3|13977|13971|13977.3|13972.3|13975.2|13969.3|264
1591208400000|2020-06-03 18:20:00|13977.1|13971.1|13977|13971|13979.3|13974.5|13975.3|13970.7|227
1591208700000|2020-06-03 18:25:00|13977.1|13971.1|13979.3|13973.3|13980|13975.3|13976.2|13970.9|344
1591209000000|2020-06-03 18:30:00|13979.2|13973.2|13979.1|13973.1|13980.1|13974.1|13977.5|13971.5|316
1591209300000|2020-06-03 18:35:00|13979.2|13973.2|13977.3|13971.3|13979.3|13973.3|13976.5|13970.5|374
1591209600000|2020-06-03 18:40:00|13977.4|13971.4|13977.6|13971.6|13979.3|13973.3|13976.6|13970.6|296
1591209900000|2020-06-03 18:45:00|13977.5|13971.5|13977.2|13971.2|13978.1|13972.1|13977|13971|162
1591210200000|2020-06-03 18:50:00|13977.3|13971.3|13979.3|13973.3|13980.2|13975.4|13976.8|13970.8|251
1591210500000|2020-06-03 18:55:00|13979.4|13973.4|13973.7|13967.7|13979.4|13973.4|13973.7|13967.7|299
1591210800000|2020-06-03 19:00:00|13973.8|13967.8|13973.9|13967.9|13976|13972|13972.9|13966.9|300
1591211100000|2020-06-03 19:05:00|13973.8|13967.8|13972.8|13966.8|13973.9|13967.9|13970.6|13964.6|302
1591211400000|2020-06-03 19:10:00|13972.7|13966.7|13972.2|13966.2|13973.7|13967.7|13970.2|13964.7|348
1591211700000|2020-06-03 19:15:00|13972.3|13966.3|13969.1|13966.1|13973.8|13967.8|13969|13964.7|301
1591212000000|2020-06-03 19:20:00|13969|13966|13973.8|13967.8|13975.2|13969.2|13969|13964.5|377
1591212300000|2020-06-03 19:25:00|13973.7|13967.7|13969.6|13966.6|13973.8|13969.4|13969.1|13964.3|214
1591212600000|2020-06-03 19:30:00|13969.8|13966.8|13973.6|13967.6|13973.8|13967.8|13968.3|13963.4|353
1591212900000|2020-06-03 19:35:00|13973.9|13967.9|13971.8|13965.8|13975.5|13969.5|13971.3|13965.7|307
1591213200000|2020-06-03 19:40:00|13971.9|13965.9|13969.8|13963.8|13972.6|13966.8|13968.2|13963.7|318
1591213500000|2020-06-03 19:45:00|13969.9|13963.9|13967.2|13961.2|13974.6|13968.6|13966.5|13960.5|411
1591213800000|2020-06-03 19:50:00|13967.1|13961.1|13967.8|13961.8|13968.4|13962.4|13964.3|13958.3|501
1591214100000|2020-06-03 19:55:00|13967.9|13961.9|13976.5|13970.5|13976.8|13970.8|13967|13961|461
1591214400000|2020-06-03 20:00:00|13976.6|13970.6|13976.8|13970.8|13977.6|13971.6|13975.7|13969.7|243
1591214700000|2020-06-03 20:05:00|13976.7|13970.7|13978.2|13972.2|13978.2|13972.2|13975.3|13969.3|165
1591215000000|2020-06-03 20:10:00|13978.1|13972.1|13978.3|13972.3|13978.9|13972.9|13977.9|13971.9|243
1591215300000|2020-06-03 20:15:00|13978.4|13972.4|13978|13972|13978.5|13972.5|13977.6|13971.6|111
1591215600000|2020-06-03 20:20:00|13977.9|13971.9|13980.1|13974.1|13980.3|13974.3|13977.8|13971.8|153
1591215900000|2020-06-03 20:25:00|13979.7|13973.7|13980|13974|13980.6|13974.6|13979.2|13973.2|167
1591216200000|2020-06-03 20:30:00|13980.4|13974.4|13980.7|13974.7|13981.2|13975.2|13979.7|13973.7|147
1591216500000|2020-06-03 20:35:00|13980.9|13974.9|13980.4|13974.4|13981.7|13975.7|13979.9|13973.9|148
1591216800000|2020-06-03 20:40:00|13981|13975|13980.8|13974.8|13981.4|13975.4|13979.4|13973.4|212
1591217100000|2020-06-03 20:45:00|13980.5|13974.5|13976.7|13970.7|13982.1|13976|13976.1|13970.1|232
1591217400000|2020-06-03 20:50:00|13976.5|13970.5|13979.4|13973.4|13980|13974|13976.3|13970.3|188
1591217700000|2020-06-03 20:55:00|13979.8|13973.8|13981.8|13975.8|13983.1|13976.5|13977.3|13970.2|266
1591218000000|2020-06-03 21:00:00|13982|13970.2|13980.7|13964.7|13982.4|13970.4|13977.9|13961.9|41
1591218300000|2020-06-03 21:05:00|13978.6|13962.6|13977.4|13961.4|13982.5|13966.5|13977.3|13961.3|82
1591218600000|2020-06-03 21:10:00|13977.9|13961.9|13979|13963|13982|13966|13977.9|13961.9|145
1591218900000|2020-06-03 21:15:00|13981.7|13965.7|13979.6|13963.6|13982.6|13966.6|13977.6|13961.6|121
1591219200000|2020-06-03 21:20:00|13979.5|13963.5|13979|13963|13982|13966|13978.2|13962.2|129
1591219500000|2020-06-03 21:25:00|13979.1|13963.1|13979.6|13963.6|13982.3|13966.3|13976.4|13961.9|104
1591219800000|2020-06-03 21:30:00|13980.9|13964.9|13979.1|13963.1|13981.8|13965.8|13976.5|13962.1|221
1591220100000|2020-06-03 21:35:00|13981.3|13965.3|13978.9|13962.9|13981.6|13967|13976.5|13962.9|68
1591220400000|2020-06-03 21:40:00|13979.6|13963.6|13981.5|13965.5|13981.7|13967.9|13975.9|13963|172
1591220700000|2020-06-03 21:45:00|13983.8|13967.8|13982.2|13969.3|13984.2|13971.1|13978.1|13963.5|307
1591221000000|2020-06-03 21:50:00|13982.9|13970|13981.2|13965.2|13984.1|13970.6|13976.5|13964.9|347
1591221300000|2020-06-03 21:55:00|13981.1|13965.1|13980|13966.2|13983.8|13969.3|13976.5|13963.6|165
1591221600000|2020-06-03 22:00:00|13980.3|13966.1|13982.3|13975|13984.7|13976.5|13979.4|13965.2|255
1591221900000|2020-06-03 22:05:00|13982.8|13975.5|13982.4|13976.2|13983.7|13977|13981.8|13974.4|146
1591222200000|2020-06-03 22:10:00|13982.3|13975.7|13982.4|13976.4|13983.6|13977|13981.7|13973.6|103
1591222500000|2020-06-03 22:15:00|13982|13975.8|13982.3|13976.3|13983.6|13977.6|13980.8|13973.9|181
1591222800000|2020-06-03 22:20:00|13982.4|13976.4|13982.7|13976.7|13983.6|13977.6|13980.8|13974.8|185
1591223100000|2020-06-03 22:25:00|13982.9|13976.9|13983.4|13977.4|13983.7|13977.7|13981.6|13975.6|148
1591223400000|2020-06-03 22:30:00|13983.2|13977.2|13982.6|13976.6|13983.8|13977.8|13982.4|13976.4|127
1591223700000|2020-06-03 22:35:00|13983.4|13977.4|13981.4|13975.4|13984.2|13978.2|13980.5|13974.5|221
1591224000000|2020-06-03 22:40:00|13981.6|13975.6|13982.3|13976.3|13982.9|13976.9|13980.8|13974.8|187
1591224300000|2020-06-03 22:45:00|13982.2|13976.2|13982.6|13976.6|13983.8|13977.8|13981.2|13975.2|143
1591224600000|2020-06-03 22:50:00|13982.7|13976.7|13980.4|13974.4|13983.3|13977.3|13979.9|13973.9|127
1591224900000|2020-06-03 22:55:00|13980.6|13974.6|13980.8|13974.8|13981.4|13975.4|13980.1|13974.1|119
1591225200000|2020-06-03 23:00:00|13983.4|13975.3|13981|13975|13983.4|13975.5|13980.2|13974.2|115
1591225500000|2020-06-03 23:05:00|13980.9|13974.9|13981.5|13975.5|13982.1|13976.1|13980.5|13974.5|126
1591225800000|2020-06-03 23:10:00|13981.6|13975.6|13980.6|13974.6|13982|13976|13979.7|13973.7|150
1591226100000|2020-06-03 23:15:00|13980.4|13974.4|13978|13975|13980.9|13975.2|13977.9|13972.2|134
1591226400000|2020-06-03 23:20:00|13977.9|13974.9|13979.3|13976.3|13981.1|13976.4|13977.4|13973.1|117
1591226700000|2020-06-03 23:25:00|13980.8|13974.8|13980.1|13974.1|13981.9|13975.9|13978.5|13972.5|370
1591227000000|2020-06-03 23:30:00|13980|13974|13979.6|13973.6|13981.8|13975.8|13978.8|13972.8|292
1591227300000|2020-06-03 23:35:00|13979.5|13973.5|13977|13971|13979.6|13973.6|13974.5|13968.5|389
1591227600000|2020-06-03 23:40:00|13976.9|13970.9|13975.3|13969.3|13977.7|13973.3|13974|13968|186
1591227900000|2020-06-03 23:45:00|13975.5|13969.5|13976.7|13970.7|13976.9|13972.3|13973.1|13967.1|201
1591228200000|2020-06-03 23:50:00|13976.6|13970.6|13977.3|13971.3|13977.3|13972.9|13975.1|13969.6|192
1591228500000|2020-06-03 23:55:00|13977.1|13971.1|13976.7|13970.7|13977.5|13973.1|13974.5|13968.5|191
1591228800000|2020-06-04 00:00:00|13976.6|13970.6|13974.6|13968.6|13976.8|13972.4|13972.5|13966.5|393
1591229100000|2020-06-04 00:05:00|13974|13968|13984.1|13978.1|13984.7|13978.7|13972.9|13966.9|412
1591229400000|2020-06-04 00:10:00|13984|13978|13985.2|13979.2|13985.7|13981|13980.2|13975.5|299
1591229700000|2020-06-04 00:15:00|13985.3|13979.3|13985.9|13982.9|13990.3|13985.4|13983.7|13979.3|274
1591230000000|2020-06-04 00:20:00|13985.8|13982.8|13983.7|13980.7|13988.5|13983.8|13982.2|13977.6|420
1591230300000|2020-06-04 00:25:00|13983.8|13980.8|13983.9|13977.9|13987.3|13982.4|13982.2|13976.7|334
1591230600000|2020-06-04 00:30:00|13983.8|13977.8|13984.4|13978.4|13987.8|13981.8|13980.5|13975.8|403
1591230900000|2020-06-04 00:35:00|13984.3|13978.3|13992.5|13986.5|13992.9|13986.9|13982.8|13978.1|466
1591231200000|2020-06-04 00:40:00|13992.6|13986.6|13995.3|13989.3|13996.9|13990.9|13989.9|13984.6|412
1591231500000|2020-06-04 00:45:00|13995.1|13989.1|13995|13989|13998.3|13992.3|13991.7|13985.7|449
1591231800000|2020-06-04 00:50:00|13995.1|13989.1|13993.8|13987.8|13997.5|13991.5|13992.3|13986.3|478
1591232100000|2020-06-04 00:55:00|13993.7|13987.7|13983.9|13977.9|13993.7|13987.7|13983.2|13977.9|488
1591232400000|2020-06-04 01:00:00|13983.8|13977.8|13983.8|13977.8|13986.1|13981.3|13982|13976|346
1591232700000|2020-06-04 01:05:00|13983.9|13977.9|13980|13974|13984.1|13978.1|13978.3|13972.3|313
1591233000000|2020-06-04 01:10:00|13980.1|13974.1|13981.8|13975.8|13983.1|13977.1|13977|13971|374
1591233300000|2020-06-04 01:15:00|13981.9|13975.9|13980.6|13974.6|13983.3|13977.3|13980|13974|405
1591233600000|2020-06-04 01:20:00|13980.5|13974.5|13986.8|13980.8|13988.6|13982.6|13980.5|13974.5|273
1591233900000|2020-06-04 01:25:00|13987|13981|13988.3|13982.3|13989|13984.7|13984|13979.9|230
1591234200000|2020-06-04 01:30:00|13988.2|13982.2|13993.6|13987.6|13993.6|13988.2|13983.4|13979.1|323
1591234500000|2020-06-04 01:35:00|13993.7|13987.7|13993.1|13990.1|13994.5|13990.1|13990.8|13985|379
1591234800000|2020-06-04 01:40:00|13993|13990|13996.2|13990.2|13996.6|13990.6|13990.5|13986.2|352
1591235100000|2020-06-04 01:45:00|13996.1|13990.1|13993.6|13987.6|13996.5|13991.3|13991.9|13986.3|278
1591235400000|2020-06-04 01:50:00|13993.4|13987.4|13988.1|13985.1|13993.5|13987.5|13988|13984.2|244
1591235700000|2020-06-04 01:55:00|13988.2|13985.2|13998.3|13995.3|14000.8|13995.8|13987.9|13983.8|386
1591236000000|2020-06-04 02:00:00|13998.1|13995.1|14003|13997|14004.4|13999.2|13998|13993.6|332
1591236300000|2020-06-04 02:05:00|14002.9|13996.9|14002.3|13996.3|14006.9|14000.9|13999.5|13995.2|361
1591236600000|2020-06-04 02:10:00|14001.9|13995.9|14002.1|13996.1|14004.5|13999|13998.1|13994.3|344
1591236900000|2020-06-04 02:15:00|14002.2|13996.2|14002.6|13996.6|14005.2|14000.2|14002.1|13996.1|310
1591237200000|2020-06-04 02:20:00|14002.7|13996.7|14005.6|13999.6|14005.9|14001.2|14001.4|13995.4|280
1591237500000|2020-06-04 02:25:00|14005.7|13999.7|14008.6|14002.6|14008.9|14004.3|14004.1|13999.6|258
1591237800000|2020-06-04 02:30:00|14008.5|14002.5|14007.8|14004.8|14011.6|14007.1|14005.9|14001.5|292
1591238100000|2020-06-04 02:35:00|14007.9|14004.9|14009.3|14006.3|14012.1|14008.3|14007.9|14004.5|270
1591238400000|2020-06-04 02:40:00|14009.4|14006.4|14006|14003|14011.4|14006.6|14004.2|13999.7|338
1591238700000|2020-06-04 02:45:00|14005.8|14002.8|14010.8|14007.8|14011.1|14008.1|14005.8|14002.8|225
1591239000000|2020-06-04 02:50:00|14010.9|14007.9|14008.8|14005.8|14012.1|14008|14008.8|14004.5|262
1591239300000|2020-06-04 02:55:00|14008.9|14005.9|14009.2|14006.2|14011|14007|14008.1|14003.9|205
1591239600000|2020-06-04 03:00:00|14009.1|14006.1|14008.6|14005.6|14011.1|14007|14008.2|14004|223
1591239900000|2020-06-04 03:05:00|14008.7|14005.7|14007|14004|14010.2|14005.7|14005.6|14002.6|212
1591240200000|2020-06-04 03:10:00|14006.9|14003.9|14009|14003|14009|14004.1|14004.1|13999.4|310
1591240500000|2020-06-04 03:15:00|14008.9|14002.9|14013.1|14007.1|14014.4|14010.4|14006.9|14002.1|294
1591240800000|2020-06-04 03:20:00|14013.2|14007.2|14010.4|14007.4|14013.9|14009.3|14008.9|14004.8|173
1591241100000|2020-06-04 03:25:00|14010.5|14007.5|14010.1|14007.1|14012.7|14008.8|14009.3|14005|212
1591241400000|2020-06-04 03:30:00|14010.2|14007.2|14010.8|14007.8|14013|14009.1|14009.9|14006.9|207
1591241700000|2020-06-04 03:35:00|14010.7|14007.7|14012.3|14009.3|14015.5|14011.1|14010.7|14007.7|252
1591242000000|2020-06-04 03:40:00|14012.4|14009.4|14020.8|14017.8|14022.2|14017.8|14012.3|14008.5|291
1591242300000|2020-06-04 03:45:00|14020.6|14017.6|14018|14015|14023.3|14019.2|14017.7|14012.9|287
1591242600000|2020-06-04 03:50:00|14017.8|14014.8|14021.8|14015.8|14022.2|14016.2|14017.6|14013.4|248
1591242900000|2020-06-04 03:55:00|14021.7|14015.7|14020|14017|14022.2|14017.3|14018.2|14013.9|154
1591243200000|2020-06-04 04:00:00|14019.9|14016.9|14020.4|14014.4|14021.5|14017.1|14017.5|14012.9|200
1591243500000|2020-06-04 04:05:00|14020.3|14014.3|14021.7|14015.7|14021.8|14016.1|14017.3|14013.1|193
1591243800000|2020-06-04 04:10:00|14021.9|14015.9|14022.3|14019.3|14024.6|14019.7|14019.4|14014.6|195
1591244100000|2020-06-04 04:15:00|14022.4|14019.4|14023.9|14017.9|14023.9|14019.6|14021.3|14016.8|139
1591244400000|2020-06-04 04:20:00|14023.8|14017.8|14022|14019|14024.1|14019.5|14019.2|14014.8|237
1591244700000|2020-06-04 04:25:00|14021.9|14018.9|14021.5|14015.5|14024|14019.8|14019.8|14015.4|245
1591245000000|2020-06-04 04:30:00|14020.1|14017.1|14016.9|14013.9|14021.4|14017.1|14016.6|14012.7|181
1591245300000|2020-06-04 04:35:00|14016.7|14013.7|14013.6|14010.6|14017.5|14013.7|14013.2|14008.9|199
1591245600000|2020-06-04 04:40:00|14015.2|14009.2|14012.7|14009.7|14015.2|14010.8|14011.9|14007.6|190
1591245900000|2020-06-04 04:45:00|14012.6|14009.6|14018.9|14012.9|14019.1|14014|14012.1|14009.1|159
1591246200000|2020-06-04 04:50:00|14018.8|14012.8|14019.5|14013.5|14020.4|14016|14017.4|14012.8|169
1591246500000|2020-06-04 04:55:00|14017.8|14014.8|14018.5|14012.5|14020.3|14016.3|14017.5|14012.5|193
1591246800000|2020-06-04 05:00:00|14018.3|14012.3|14016.7|14013.7|14019.1|14014.5|14016.5|14012.2|154
1591247100000|2020-06-04 05:05:00|14016.9|14013.9|14012.2|14009.2|14017.4|14013.9|14011.3|14007.1|209
1591247400000|2020-06-04 05:10:00|14013.7|14007.7|14007.4|14004.4|14014.6|14009.8|14006.9|14002.5|357
1591247700000|2020-06-04 05:15:00|14007.2|14004.2|14008.2|14005.2|14009.8|14005.8|14005.8|14001.5|237
1591248000000|2020-06-04 05:20:00|14008.3|14005.3|14010.9|14004.9|14011.5|14007.6|14007.9|14003.5|317
1591248300000|2020-06-04 05:25:00|14009.4|14006.4|14006.7|14003.7|14009.6|14006.4|14006.7|14001.9|212
1591248600000|2020-06-04 05:30:00|14006.8|14003.8|14015.9|14009.9|14017.5|14011.5|14006|14002|289
1591248900000|2020-06-04 05:35:00|14016|14010|14013.1|14010.1|14016|14011.1|14012|14007.5|208
1591249200000|2020-06-04 05:40:00|14012.9|14009.9|14015.6|14009.6|14016.7|14012.2|14010|14005.3|236
1591249500000|2020-06-04 05:45:00|14015.5|14009.5|14017.5|14011.5|14018.4|14013.9|14013.4|14008.9|226
1591249800000|2020-06-04 05:50:00|14017.4|14011.4|14012.9|14009.9|14017.5|14011.6|14012.9|14008.5|206
1591250100000|2020-06-04 05:55:00|14013|14010|14013.1|14010.1|14019.2|14014.3|14012.8|14008.4|303
1591250400000|2020-06-04 06:00:00|14012.9|14009.9|14008.4|14002.4|14013.9|14009.9|14006.7|14000.7|265
1591250700000|2020-06-04 06:05:00|14008.3|14002.3|14009.6|14003.6|14010.3|14005.6|14007.7|14001.7|276
1591251000000|2020-06-04 06:10:00|14009.8|14003.8|14013|14007|14013.4|14007.4|14009.1|14003.3|260
1591251300000|2020-06-04 06:15:00|14012.9|14006.9|14012.3|14009.3|14013.7|14009.5|14011|14005.8|237
1591251600000|2020-06-04 06:20:00|14012.4|14009.4|14013|14010|14014.8|14010.3|14012|14007.4|206
1591251900000|2020-06-04 06:25:00|14012.9|14009.9|14019.8|14013.8|14022.3|14017.2|14012.9|14009.3|238
1591252200000|2020-06-04 06:30:00|14019.7|14013.7|14015.8|14012.8|14020.1|14015.5|14015.7|14011.4|219
1591252500000|2020-06-04 06:35:00|14015.9|14012.9|14018.3|14012.3|14019.3|14014.7|14014.5|14010.4|315
1591252800000|2020-06-04 06:40:00|14017.9|14011.9|14018.9|14015.9|14021.6|14017.2|14014.6|14010.2|224
1591253100000|2020-06-04 06:45:00|14019|14016|14023.4|14020.4|14025.9|14021.4|14018.9|14015.9|386
1591253400000|2020-06-04 06:50:00|14023.7|14020.7|14023.5|14020.5|14026.1|14021.5|14021.8|14017.4|263
1591253700000|2020-06-04 06:55:00|14023.6|14020.6|14021.4|14018.4|14023.6|14020.6|14019.8|14015.1|300
1591254000000|2020-06-04 07:00:00|14022.8|14016.8|14022.3|14019.3|14023.9|14020.7|14020.9|14016|393
1591254300000|2020-06-04 07:05:00|14022.4|14019.4|14028.2|14025.2|14028.4|14025.4|14021.1|14018.1|394
1591254600000|2020-06-04 07:10:00|14028.1|14025.1|14024.1|14021.1|14029.2|14026.2|14022.9|14018.3|377
1591254900000|2020-06-04 07:15:00|14023.9|14020.9|14026.7|14023.7|14028.5|14023.9|14021.7|14018.6|359
1591255200000|2020-06-04 07:20:00|14028.3|14022.3|14028.4|14022.4|14029|14024.9|14026|14021.6|265
1591255500000|2020-06-04 07:25:00|14028.5|14022.5|14023.6|14017.6|14028.6|14024|14019.3|14013.3|340
1591255800000|2020-06-04 07:30:00|14023.5|14017.5|14021.8|14018.8|14023.9|14019.7|14021.6|14016.2|278
1591256100000|2020-06-04 07:35:00|14021.9|14018.9|14020.3|14017.3|14023.1|14019.1|14019.8|14015.4|156
1591256400000|2020-06-04 07:40:00|14020.2|14017.2|14022.9|14019.9|14024.9|14020.7|14020.2|14017.2|229
1591256700000|2020-06-04 07:45:00|14023|14020|14024|14018|14024.1|14020|14020|14015.8|285
1591257000000|2020-06-04 07:50:00|14023.9|14017.9|14022.2|14016.2|14024.7|14019.4|14021.1|14016.1|213
1591257300000|2020-06-04 07:55:00|14020.4|14017.4|14019.4|14013.4|14022.4|14017.9|14017.3|14013|268
1591257600000|2020-06-04 08:00:00|14019.5|14013.5|14027.9|14021.9|14028.2|14023|14017.9|14013.4|295
1591257900000|2020-06-04 08:05:00|14028|14022|14023.5|14020.5|14028.4|14023.8|14023|14018.7|180
1591258200000|2020-06-04 08:10:00|14023.4|14020.4|14023.3|14017.3|14024.9|14020.6|14021.8|14017.3|225
1591258500000|2020-06-04 08:15:00|14021.7|14018.7|14023.2|14017.2|14024.5|14018.7|14019|14014.7|260
1591258800000|2020-06-04 08:20:00|14023.1|14017.1|14023|14017|14024.2|14019.7|14020.1|14015.5|286
1591259100000|2020-06-04 08:25:00|14022.9|14016.9|14025.8|14022.8|14027.4|14022.9|14021.2|14015.9|236
1591259400000|2020-06-04 08:30:00|14025.7|14022.7|14023.7|14017.7|14029.2|14025|14023|14017.4|237
1591259700000|2020-06-04 08:35:00|14023.6|14017.6|14027.5|14021.5|14027.8|14022.2|14022.3|14016.3|227
1591260000000|2020-06-04 08:40:00|14027.4|14021.4|14024.8|14021.8|14027.8|14023.1|14023|14019.8|229
1591260300000|2020-06-04 08:45:00|14024.9|14021.9|14020.8|14017.8|14025.1|14022.1|14020.8|14016.4|184
1591260600000|2020-06-04 08:50:00|14020.9|14017.9|14020.6|14017.6|14022.2|14019|14020.4|14015.9|116
1591260900000|2020-06-04 08:55:00|14020.7|14017.7|14020.2|14017.2|14023.3|14018|14019.8|14016|124
1591261200000|2020-06-04 09:00:00|14020.1|14017.1|14024.2|14018.2|14025|14020.5|14020.1|14016.3|162
1591261500000|2020-06-04 09:05:00|14024.1|14018.1|14018.9|14012.9|14024.2|14018.2|14017.4|14012|228
1591261800000|2020-06-04 09:10:00|14019|14013|14021.8|14018.8|14022.9|14019|14017.6|14012.9|209
1591262100000|2020-06-04 09:15:00|14021.7|14018.7|14020.8|14017.8|14023.7|14019.9|14019.9|14015.8|249
1591262400000|2020-06-04 09:20:00|14020.7|14017.7|14023.1|14020.1|14027|14022.6|14020.7|14016.1|224
1591262700000|2020-06-04 09:25:00|14023.3|14020.3|14020.2|14017.2|14023.3|14020.3|14017.4|14012.7|277
1591263000000|2020-06-04 09:30:00|14020.1|14017.1|14025.2|14019.2|14028.4|14023.5|14020.1|14017.1|288
1591263300000|2020-06-04 09:35:00|14025.3|14019.3|14022|14016|14025.5|14020.8|14022|14016|229
1591263600000|2020-06-04 09:40:00|14022.1|14016.1|14023.8|14017.8|14023.9|14019.4|14020.1|14015.1|200
1591263900000|2020-06-04 09:45:00|14023.7|14017.7|14020.9|14017.9|14023.7|14019.1|14020.3|14015.7|190
1591264200000|2020-06-04 09:50:00|14020.8|14017.8|14020.2|14017.2|14021.9|14018|14019.7|14015.7|172
1591264500000|2020-06-04 09:55:00|14020.3|14017.3|14021.9|14015.9|14022.5|14018.1|14019.2|14014.3|203
1591264800000|2020-06-04 10:00:00|14021.8|14015.8|14023.3|14017.3|14024.3|14019.6|14020.2|14015.8|220
1591265100000|2020-06-04 10:05:00|14023.2|14017.2|14019|14013|14023.4|14018.7|14018.9|14012.9|172
1591265400000|2020-06-04 10:10:00|14018.9|14012.9|14016.4|14010.4|14018.9|14014.5|14014.5|14010.1|246
1591265700000|2020-06-04 10:15:00|14016.6|14010.6|14012.3|14006.3|14016.8|14011.8|14011.1|14005.1|215
1591266000000|2020-06-04 10:20:00|14012.2|14006.2|14013.6|14007.6|14014.5|14008.5|14011.9|14005.9|244
1591266300000|2020-06-04 10:25:00|14013.7|14007.7|14008.9|14002.9|14014.1|14008.1|14008.8|14002.8|215
1591266600000|2020-06-04 10:30:00|14008.6|14002.6|14006.7|14003.7|14011.3|14005.3|14006.2|14001.9|211
1591266900000|2020-06-04 10:35:00|14006.8|14003.8|14010.7|14007.7|14011.8|14007.7|14006.7|14003.3|127
1591267200000|2020-06-04 10:40:00|14010.6|14007.6|14012.5|14009.5|14013.9|14009.6|14009.2|14004.5|174
1591267500000|2020-06-04 10:45:00|14012.4|14009.4|14018|14012|14018.4|14013.8|14012|14007.4|174
1591267800000|2020-06-04 10:50:00|14017.9|14011.9|14017.9|14011.9|14019|14013.3|14014.4|14009.8|252
1591268100000|2020-06-04 10:55:00|14017.8|14011.8|14017.8|14011.8|14019|14015|14016.3|14011.6|185
1591268400000|2020-06-04 11:00:00|14017.9|14011.9|14017.7|14011.7|14019|14013|14015|14009|296
1591268700000|2020-06-04 11:05:00|14017.8|14011.8|14013.2|14007.2|14017.9|14011.9|14011.9|14007|192
1591269000000|2020-06-04 11:10:00|14013.4|14007.4|14009.1|14003.1|14013.5|14008.9|14009|14003|193
1591269300000|2020-06-04 11:15:00|14009.2|14003.2|14011.5|14005.5|14012.2|14006.2|14009.1|14003.1|192
1591269600000|2020-06-04 11:20:00|14011.4|14005.4|14011.7|14008.7|14013.6|14009.2|14011.4|14005.4|176
1591269900000|2020-06-04 11:25:00|14011.8|14008.8|14014.1|14008.1|14016.4|14011.8|14011.5|14007.5|222
1591270200000|2020-06-04 11:30:00|14014|14008|14016.2|14010.2|14017.3|14011.3|14012.5|14007.9|197
1591270500000|2020-06-04 11:35:00|14016.1|14010.1|14015.9|14009.9|14016.4|14011.6|14013.3|14009.3|139
1591270800000|2020-06-04 11:40:00|14016|14010|14015.2|14009.2|14017.1|14012.5|14013.9|14009.2|181
1591271100000|2020-06-04 11:45:00|14015.3|14009.3|14005|13999|14015.5|14009.5|13996.8|13990.8|623
1591271400000|2020-06-04 11:50:00|14004.9|13998.9|13986.5|13980.5|14004.9|13998.9|13986.1|13980.1|580
1591271700000|2020-06-04 11:55:00|13986.4|13980.4|13990.9|13984.9|13992.7|13986.7|13981.3|13975.3|582
1591272000000|2020-06-04 12:00:00|13991|13985|13995.5|13989.5|13997.5|13991.5|13989.3|13983.3|572
1591272300000|2020-06-04 12:05:00|13995.6|13989.6|13994.9|13988.9|13996.3|13990.7|13988.4|13982.4|519
1591272600000|2020-06-04 12:10:00|13995|13989|14010.4|14004.4|14010.8|14004.8|13993.2|13988.8|561
1591272900000|2020-06-04 12:15:00|14010.5|14004.5|14009.3|14003.3|14010.6|14004.6|14006.5|14000.5|366
1591273200000|2020-06-04 12:20:00|14009.6|14003.6|14014|14008|14015.7|14009.7|14009.6|14003.6|422
1591273500000|2020-06-04 12:25:00|14013.7|14007.7|14016.9|14010.1|14017.9|14011.9|14010.8|14004.8|483
1591273800000|2020-06-04 12:30:00|14017.1|14010.3|14019.8|14013.8|14022.6|14016.6|14010|14004|603
1591274100000|2020-06-04 12:35:00|14019.6|14013.6|14013.1|14007.1|14023.5|14017.5|14011.6|14005.6|646
1591274400000|2020-06-04 12:40:00|14013.2|14007.2|14019.7|14013.7|14021.3|14015.3|14011.7|14005.7|604
1591274700000|2020-06-04 12:45:00|14019.8|14013.8|14010.8|14004.8|14019.8|14013.8|14008.6|14002.6|619
1591275000000|2020-06-04 12:50:00|14010.7|14004.7|14011.5|14005.5|14012.7|14006.7|14004.9|13998.9|521
1591275300000|2020-06-04 12:55:00|14011.3|14005.3|14005.7|13999.7|14012.8|14006.8|14004.6|13998.6|525
1591275600000|2020-06-04 13:00:00|14005.8|13999.8|14009.1|14003.1|14013.1|14007.1|14005.2|13999.2|532
1591275900000|2020-06-04 13:05:00|14009|14003|14003.1|13997.1|14009|14004.4|14001.1|13996|628
1591276200000|2020-06-04 13:10:00|14003.2|13997.2|14000.1|13994.1|14004.2|13999.1|13997.7|13991.7|494
1591276500000|2020-06-04 13:15:00|14000.2|13994.2|14000.9|13994.9|14003.8|13997.8|13996.3|13990.3|523
1591276800000|2020-06-04 13:20:00|14001.1|13995.1|13998.5|13992.5|14001.1|13995.1|13993.8|13989.6|411
1591277100000|2020-06-04 13:25:00|13998.4|13992.4|14001|13995|14002.5|13997.4|13998.1|13992.1|457
1591277400000|2020-06-04 13:30:00|14000.9|13994.9|13997|13991|14001|13995.4|13994.1|13989.3|452
1591277700000|2020-06-04 13:35:00|13997.1|13991.1|14003.7|13997.7|14004|13998|13993.9|13988.5|635
1591278000000|2020-06-04 13:40:00|14003.6|13997.6|14000.3|13994.3|14005.3|13999.3|13996.9|13990.9|487
1591278300000|2020-06-04 13:45:00|14000.4|13994.4|14001|13995|14004.1|13998.1|13999.2|13993.2|492
1591278600000|2020-06-04 13:50:00|14001.3|13995.3|14001.1|13995.1|14005|13999|13998.4|13992.4|413
1591278900000|2020-06-04 13:55:00|14001.2|13995.2|14000.7|13994.7|14002.3|13996.3|13999.6|13993.6|356
1591279200000|2020-06-04 14:00:00|14000.8|13994.8|13999.2|13993.2|14000.9|13994.9|13992.8|13988.4|520
1591279500000|2020-06-04 14:05:00|13998.8|13992.8|13999.5|13993.5|14003.9|13997.9|13997.4|13991.4|484
1591279800000|2020-06-04 14:10:00|13999.4|13993.4|14002.3|13996.3|14004.6|13999|13998.1|13993.3|338
1591280100000|2020-06-04 14:15:00|14002.4|13996.4|13992.3|13986.3|14002.4|13996.4|13991.7|13985.7|512
1591280400000|2020-06-04 14:20:00|13992.4|13986.4|13990.5|13984.5|13992.5|13987.9|13988.8|13982.8|481
1591280700000|2020-06-04 14:25:00|13990.6|13984.6|13985.7|13979.7|13991.2|13985.2|13985.6|13979.6|370
1591281000000|2020-06-04 14:30:00|13985.6|13979.6|13979.3|13973.3|13985.8|13980.5|13978|13972.6|473
1591281300000|2020-06-04 14:35:00|13979.2|13973.2|13979.8|13973.8|13981.5|13975.5|13976.6|13971.6|494
1591281600000|2020-06-04 14:40:00|13979.7|13973.7|13977.4|13971.4|13979.8|13973.8|13976.1|13970.9|486
1591281900000|2020-06-04 14:45:00|13977.3|13971.3|13972.7|13966.7|13977.5|13973|13970.1|13965.3|479
1591282200000|2020-06-04 14:50:00|13972.8|13966.8|13966|13963|13973.7|13969.7|13965.2|13959.2|402
1591282500000|2020-06-04 14:55:00|13966.2|13963.2|13966.3|13960.3|13969.2|13964|13962.2|13956.7|486
1591282800000|2020-06-04 15:00:00|13966.4|13960.4|13966.8|13960.8|13968.7|13963.5|13964.3|13959.2|542
1591283100000|2020-06-04 15:05:00|13966.9|13960.9|13965|13959|13966.9|13961.3|13957.8|13952.8|447
1591283400000|2020-06-04 15:10:00|13965.1|13959.1|13975.1|13969.1|13979.7|13974.8|13963.5|13958.8|561
1591283700000|2020-06-04 15:15:00|13975|13969|13982.2|13976.2|13982.3|13976.3|13973.9|13967.9|399
1591284000000|2020-06-04 15:20:00|13982.1|13976.1|13984.5|13978.5|13984.6|13980|13979.8|13973.9|395
1591284300000|2020-06-04 15:25:00|13982.9|13979.9|13990.7|13984.7|13992|13986.4|13982.9|13979.9|353
1591284600000|2020-06-04 15:30:00|13991|13985|13987.9|13981.9|13992.5|13988|13982.9|13977.9|590
1591284900000|2020-06-04 15:35:00|13987.8|13981.8|13987|13984|13991.3|13986.3|13985.7|13980.5|437
1591285200000|2020-06-04 15:40:00|13986.9|13983.9|13989.4|13986.4|13991.6|13987.2|13983.1|13978.6|448
1591285500000|2020-06-04 15:45:00|13989.3|13986.3|13987.3|13984.3|13990.4|13986.4|13986.2|13981.6|361
1591285800000|2020-06-04 15:50:00|13987.2|13984.2|13984|13981|13989.6|13985|13983.5|13979|352
1591286100000|2020-06-04 15:55:00|13984.1|13981.1|13981|13978|13986|13981.9|13981|13976.4|433
1591286400000|2020-06-04 16:00:00|13981.1|13978.1|13981.6|13975.6|13985.4|13981|13979.5|13975.3|446
1591286700000|2020-06-04 16:05:00|13981.8|13975.8|13978.8|13972.8|13981.8|13977.2|13976.9|13971.8|411
1591287000000|2020-06-04 16:10:00|13978.9|13972.9|13977.4|13971.4|13979.3|13973.8|13973.4|13968.7|415
1591287300000|2020-06-04 16:15:00|13977.7|13971.7|13976.3|13970.3|13980.9|13975.1|13973.7|13969.3|513
1591287600000|2020-06-04 16:20:00|13976.4|13970.4|13973.8|13967.8|13977.1|13972.3|13972.2|13967.4|425
1591287900000|2020-06-04 16:25:00|13974.1|13968.1|13974|13968|13976.7|13971.7|13972.7|13967.8|358
1591288200000|2020-06-04 16:30:00|13974.2|13968.2|13981.8|13975.8|13982.2|13977.5|13973.1|13968.2|499
1591288500000|2020-06-04 16:35:00|13981.6|13975.6|13979.2|13976.2|13982.1|13977.6|13976.9|13972.3|415
1591288800000|2020-06-04 16:40:00|13980.7|13974.7|13984|13978|13984.2|13979.2|13978.6|13974|357
1591289100000|2020-06-04 16:45:00|13983.8|13977.8|13985.1|13979.1|13986.8|13981.4|13981.3|13977.1|346
1591289400000|2020-06-04 16:50:00|13985|13979|13988.5|13982.5|13990.5|13985.1|13982.6|13978|419
1591289700000|2020-06-04 16:55:00|13988.4|13982.4|13991.9|13985.9|13992.3|13986.3|13986.6|13980.6|443
1591290000000|2020-06-04 17:00:00|13991.8|13985.8|13989.9|13983.9|13992|13986|13987.6|13983|381
1591290300000|2020-06-04 17:05:00|13990.1|13984.1|13986.9|13980.9|13990.1|13984.8|13985.6|13980.7|352
1591290600000|2020-06-04 17:10:00|13987.1|13981.1|13980.9|13974.9|13987.2|13982.7|13979.3|13974.5|343
1591290900000|2020-06-04 17:15:00|13980.8|13974.8|13980.5|13977.5|13983.1|13978.3|13978.1|13973|338
1591291200000|2020-06-04 17:20:00|13980.6|13977.6|13984.1|13978.1|13984.2|13979.6|13979.9|13975.5|276
1591291500000|2020-06-04 17:25:00|13984.2|13978.2|13986.3|13980.3|13986.4|13980.4|13981.8|13976.8|418
1591291800000|2020-06-04 17:30:00|13986|13980|13983.4|13977.4|13986.5|13980.5|13982.7|13976.7|325
1591292100000|2020-06-04 17:35:00|13983.3|13977.3|13979.9|13973.9|13983.5|13978|13979.3|13973.4|432
1591292400000|2020-06-04 17:40:00|13980|13974|13974.5|13968.5|13980.8|13976|13973.4|13968.5|376
1591292700000|2020-06-04 17:45:00|13974.6|13968.6|13974|13968|13975.7|13970.9|13970.9|13966.2|384
1591293000000|2020-06-04 17:50:00|13973.8|13967.8|13975.6|13969.6|13976.6|13972|13971.8|13967.2|397
1591293300000|2020-06-04 17:55:00|13974.1|13971.1|13974.1|13968.1|13976.9|13972.3|13970.4|13966.3|345
1591293600000|2020-06-04 18:00:00|13974|13968|13970.6|13964.6|13974.1|13969.4|13968.2|13963.5|315
1591293900000|2020-06-04 18:05:00|13970.7|13964.7|13972.1|13966.1|13974.8|13970.2|13968.4|13963.7|375
1591294200000|2020-06-04 18:10:00|13972|13966|13969.1|13963.1|13974.4|13970.1|13965.8|13961.2|423
1591294500000|2020-06-04 18:15:00|13967.3|13964.3|13969.7|13963.7|13971.5|13965.5|13966.8|13961.7|400
1591294800000|2020-06-04 18:20:00|13969.8|13963.8|13969.4|13963.4|13969.8|13963.8|13966|13960.5|375
1591295100000|2020-06-04 18:25:00|13969.6|13963.6|13968.6|13962.6|13972.3|13966.7|13967.2|13962.4|374
1591295400000|2020-06-04 18:30:00|13968.7|13962.7|13971.2|13965.2|13972|13967.2|13966.7|13961.6|489
1591295700000|2020-06-04 18:35:00|13971|13965|13975.8|13969.8|13977|13971.7|13970.9|13964.9|338
1591296000000|2020-06-04 18:40:00|13975.7|13969.7|13977.6|13971.6|13977.9|13973.2|13973.7|13969.1|404
1591296300000|2020-06-04 18:45:00|13975.9|13972.9|13973.5|13967.5|13979|13974.2|13973.4|13967.4|323
1591296600000|2020-06-04 18:50:00|13973.6|13967.6|13975.9|13969.9|13977.5|13972.4|13973.6|13967.6|329
1591296900000|2020-06-04 18:55:00|13976|13970|13982.7|13976.7|13982.9|13976.9|13974.4|13969.6|496
1591297200000|2020-06-04 19:00:00|13982.9|13976.9|13980.5|13974.5|13983.5|13977.5|13978.6|13972.6|433
1591297500000|2020-06-04 19:05:00|13980.6|13974.6|13983.1|13977.1|13986.1|13980.5|13979|13974|517
1591297800000|2020-06-04 19:10:00|13983|13977|13986|13980|13988|13982|13982.1|13976.1|455
1591298100000|2020-06-04 19:15:00|13985.9|13979.9|13985.6|13979.6|13989.6|13984.6|13985.6|13979.6|593
1591298400000|2020-06-04 19:20:00|13985.8|13979.8|13987.2|13981.2|13987.5|13982.7|13983|13977.4|530
1591298700000|2020-06-04 19:25:00|13987.3|13981.3|13989.1|13983.1|13990.2|13985.3|13984.5|13979.4|479
1591299000000|2020-06-04 19:30:00|13989|13983|13986.6|13980.6|13989.1|13983.1|13983.3|13977.3|568
1591299300000|2020-06-04 19:35:00|13986.5|13980.5|13987.7|13981.7|13988.9|13982.9|13984.4|13978.4|414
1591299600000|2020-06-04 19:40:00|13988.3|13982.3|13989.3|13983.3|13990.4|13984.4|13985.3|13980.4|312
1591299900000|2020-06-04 19:45:00|13989.2|13983.2|13987.9|13981.9|13990.2|13984.5|13986.8|13980.8|547
1591300200000|2020-06-04 19:50:00|13987.8|13981.8|13990.8|13984.8|13992.1|13986.1|13986.8|13980.8|525
1591300500000|2020-06-04 19:55:00|13990.7|13984.7|13990|13984|13991.1|13985.1|13986.5|13981.6|370
1591300800000|2020-06-04 20:00:00|13989.9|13983.9|13992.8|13986.8|13993.6|13988.5|13989.4|13983.4|219
1591301100000|2020-06-04 20:05:00|13992.9|13986.9|13992.5|13986.5|13993.9|13987.9|13991.9|13985.9|188
1591301400000|2020-06-04 20:10:00|13992.6|13986.6|13992.2|13986.2|13992.8|13988|13990.4|13985|154
1591301700000|2020-06-04 20:15:00|13992|13986|13991.8|13985.8|13992.3|13987.7|13990.1|13985.4|118
1591302000000|2020-06-04 20:20:00|13991.9|13985.9|13988.9|13982.9|13992|13987.6|13988.7|13982.7|116
1591302300000|2020-06-04 20:25:00|13989.1|13983.1|13986.8|13980.8|13989.2|13983.2|13986.3|13980.3|116
1591302600000|2020-06-04 20:30:00|13986.7|13980.7|13986|13980|13986.7|13980.7|13984.9|13978.9|151
1591302900000|2020-06-04 20:35:00|13986.1|13980.1|13985.2|13979.2|13986.3|13980.3|13984.5|13978.5|113
1591303200000|2020-06-04 20:40:00|13985.1|13979.1|13984.6|13978.6|13985.2|13979.9|13982.9|13978|149
1591303500000|2020-06-04 20:45:00|13984.7|13978.7|13985.2|13979.2|13985.9|13979.9|13983.8|13977.8|224
1591303800000|2020-06-04 20:50:00|13985.1|13979.1|13986.7|13980.7|13987.3|13981.3|13984.3|13978.3|150
1591304100000|2020-06-04 20:55:00|13987.2|13981.2|13985.5|13979.5|13987.7|13981.7|13985.5|13979.5|186
1591304400000|2020-06-04 21:00:00|13985.2|13979.2|13989.8|13974.4|13990.1|13979.3|13981|13969.4|44
1591304700000|2020-06-04 21:05:00|13990.9|13974.9|13983.3|13976.3|13993.1|13977.2|13983.3|13971.8|47
1591305000000|2020-06-04 21:10:00|13986.6|13976.7|13983.3|13976.3|13990.4|13977.2|13982.9|13971.9|75
1591305300000|2020-06-04 21:15:00|13986.4|13973.6|13984.3|13976.5|13987.4|13976.8|13983.3|13973.1|78
1591305600000|2020-06-04 21:20:00|13984.9|13976.7|13985.8|13976.6|13987.5|13977.3|13983|13973.1|43
1591305900000|2020-06-04 21:25:00|13988.5|13974.4|13980.7|13970.9|13988.5|13976.7|13979.1|13968.1|48
1591306200000|2020-06-04 21:30:00|13986.7|13970.7|13987.6|13972.7|13989.4|13976.7|13980.7|13968.3|174
1591306500000|2020-06-04 21:35:00|13987.3|13974.1|13982.2|13973|13989.1|13976.5|13980.9|13968.8|147
1591306800000|2020-06-04 21:40:00|13980.9|13971.8|13979.3|13967.5|13983.6|13975.1|13977.2|13965.7|103
1591307100000|2020-06-04 21:45:00|13977.2|13968.4|13980.5|13969.6|13982.5|13973.8|13977.2|13967.6|163
1591307400000|2020-06-04 21:50:00|13980.7|13970.8|13980.1|13973.3|13982|13974.5|13978.9|13969.3|71
1591307700000|2020-06-04 21:55:00|13981.6|13970.8|13980.5|13972.1|13982.6|13975.5|13978.3|13970.8|138
1591308000000|2020-06-04 22:00:00|13981|13975|13982.3|13976.3|13983.1|13977.1|13981|13973|178
1591308300000|2020-06-04 22:05:00|13982|13976|13983.1|13977.1|13983.9|13977.8|13981.7|13973.8|109
1591308600000|2020-06-04 22:10:00|13984|13978|13986.2|13976.8|13987.3|13978.7|13982.8|13976.2|104
1591308900000|2020-06-04 22:15:00|13986.9|13976|13987|13978.9|13987.8|13979.2|13986.4|13975|68
1591309200000|2020-06-04 22:20:00|13987.2|13977.7|13984.1|13976.8|13987.3|13979.1|13982.8|13973|135
1591309500000|2020-06-04 22:25:00|13984.7|13978.3|13984.5|13977.1|13986.7|13979.3|13983.3|13975.2|96
1591309800000|2020-06-04 22:30:00|13984.9|13978.5|13980.6|13973.8|13985.7|13978.5|13979.9|13973.2|190
1591310100000|2020-06-04 22:35:00|13980.9|13973.5|13976|13970|13981.2|13973.6|13976|13970|121
1591310400000|2020-06-04 22:40:00|13976.1|13970.1|13975.6|13969.6|13976.7|13970.7|13975.3|13969.3|45
1591310700000|2020-06-04 22:45:00|13976.3|13970.3|13976.5|13970.5|13976.8|13970.8|13975.4|13969.4|68
1591311000000|2020-06-04 22:50:00|13976.2|13970.2|13978.3|13972.3|13981.5|13975.5|13975.9|13969.9|137
1591311300000|2020-06-04 22:55:00|13978.2|13972.2|13979.9|13973.9|13980.9|13974.9|13977.5|13971.4|233
1591311600000|2020-06-04 23:00:00|13978.5|13972.5|13978.9|13972.9|13980.1|13974.1|13977.8|13971.8|205
1591311900000|2020-06-04 23:05:00|13979|13973|13978.9|13972.9|13979.5|13973.5|13978.6|13972.6|96
1591312200000|2020-06-04 23:10:00|13979|13973|13977.5|13971.5|13979.1|13973.1|13976.9|13970.9|101
1591312500000|2020-06-04 23:15:00|13977.3|13971.3|13977.6|13971.6|13978.5|13973.2|13976.1|13971|198
1591312800000|2020-06-04 23:20:00|13977.7|13971.7|13978.3|13972.3|13978.6|13973.7|13976.6|13971.7|118
1591313100000|2020-06-04 23:25:00|13978.4|13972.4|13978.7|13972.7|13979|13973|13977.2|13971.2|114
1591313400000|2020-06-04 23:30:00|13978.8|13972.8|13980.3|13974.3|13980.3|13974.3|13978.4|13972.4|125
1591313700000|2020-06-04 23:35:00|13980.2|13974.2|13980.8|13974.8|13981.3|13975.3|13980.2|13974.2|92
1591314000000|2020-06-04 23:40:00|13980.9|13974.9|13980.9|13974.9|13981.4|13975.4|13980.2|13974.2|126
1591314300000|2020-06-04 23:45:00|13981.1|13975.1|13983.9|13977.9|13984.4|13978.4|13980.1|13974.1|143
1591314600000|2020-06-04 23:50:00|13984|13978|13980.9|13974.9|13984.2|13979.5|13979.8|13974.9|124
1591314900000|2020-06-04 23:55:00|13981|13975|13983.3|13977.3|13983.8|13978|13980.2|13974.2|182
1591315200000|2020-06-05 00:00:00|13983|13977|13983.8|13977.8|13985.4|13980.5|13980.9|13975.3|373
1591315500000|2020-06-05 00:05:00|13983.7|13977.7|13977.2|13974.2|13983.8|13979.3|13976.1|13971.3|276
1591315800000|2020-06-05 00:10:00|13977.3|13974.3|13974.6|13971.6|13980.1|13975.5|13974.4|13969.3|253
1591316100000|2020-06-05 00:15:00|13974.5|13971.5|13977.2|13971.2|13977.4|13972.5|13972.2|13968.2|267
1591316400000|2020-06-05 00:20:00|13975.7|13972.7|13980|13974|13981|13976.3|13975|13970.4|227
1591316700000|2020-06-05 00:25:00|13980.1|13974.1|13980|13974|13982.3|13976.7|13977.9|13971.9|323
1591317000000|2020-06-05 00:30:00|13979.9|13973.9|13980.1|13977.1|13984.7|13979|13979.2|13973.9|299
1591317300000|2020-06-05 00:35:00|13979.8|13976.8|13981.3|13978.3|13983.3|13978.8|13979.7|13975|288
1591317600000|2020-06-05 00:40:00|13981.4|13978.4|13981.2|13975.2|13983.4|13979.2|13979.3|13974.9|250
1591317900000|2020-06-05 00:45:00|13981|13975|13978.2|13975.2|13981.5|13976.4|13978.1|13973.5|237
1591318200000|2020-06-05 00:50:00|13978.3|13975.3|13977.4|13974.4|13981.2|13976.7|13976.7|13972.7|283
1591318500000|2020-06-05 00:55:00|13977.3|13974.3|13980.1|13977.1|13982.7|13978.5|13976.1|13972.7|253
1591318800000|2020-06-05 01:00:00|13981.1|13975.1|13973.9|13970.9|13981.1|13975.6|13971.9|13966.5|278
1591319100000|2020-06-05 01:05:00|13975.8|13969.8|13974.4|13971.4|13980|13975.6|13973.5|13968.8|370
1591319400000|2020-06-05 01:10:00|13974.5|13971.5|13980.4|13974.4|13980.4|13976.1|13973.2|13969.3|259
1591319700000|2020-06-05 01:15:00|13980.3|13974.3|13982.7|13976.7|13985.2|13980.7|13977.5|13973.1|307
1591320000000|2020-06-05 01:20:00|13982.6|13976.6|13979.6|13973.6|13983.2|13978.2|13977.5|13973.1|263
1591320300000|2020-06-05 01:25:00|13978|13975|13979.4|13976.4|13981.7|13977.6|13977|13972.4|262
1591320600000|2020-06-05 01:30:00|13979.2|13976.2|13977.1|13974.1|13980.3|13976.2|13972.1|13967.4|390
1591320900000|2020-06-05 01:35:00|13977|13974|13980.3|13977.3|13982.4|13978.2|13977|13972.4|310
1591321200000|2020-06-05 01:40:00|13980.1|13977.1|13980|13977|13982.1|13977.9|13978.2|13973.7|324
1591321500000|2020-06-05 01:45:00|13979.9|13976.9|13981.2|13975.2|13983.4|13979.2|13978.8|13974.1|294
1591321800000|2020-06-05 01:50:00|13981.3|13975.3|13977.2|13974.2|13982.7|13978.2|13976.7|13971.4|294
1591322100000|2020-06-05 01:55:00|13977.1|13974.1|13980.2|13977.2|13981.8|13977.2|13976.7|13973.7|226
1591322400000|2020-06-05 02:00:00|13980.3|13977.3|13978.4|13975.4|13982.6|13978.1|13978.4|13973.7|215
1591322700000|2020-06-05 02:05:00|13978.3|13975.3|13979.8|13976.8|13981.6|13977|13977.5|13973.5|215
1591323000000|2020-06-05 02:10:00|13979.7|13976.7|13981.9|13975.9|13982.8|13978.5|13979|13974.4|214
1591323300000|2020-06-05 02:15:00|13981.8|13975.8|13982.2|13976.2|13982.2|13978.3|13979|13974.6|258
1591323600000|2020-06-05 02:20:00|13980.5|13977.5|13979.2|13976.2|13981.1|13977.5|13978.1|13973.8|163
1591323900000|2020-06-05 02:25:00|13979.1|13976.1|13978.9|13975.9|13981.1|13976.9|13978.1|13973.6|200
1591324200000|2020-06-05 02:30:00|13978.8|13975.8|13974|13971|13979.6|13975.8|13973.3|13968.6|218
1591324500000|2020-06-05 02:35:00|13974.2|13971.2|13974.4|13971.4|13977|13972.6|13973.9|13969.1|218
1591324800000|2020-06-05 02:40:00|13974.3|13971.3|13971.9|13965.9|13975.7|13971.4|13970.1|13965.2|186
1591325100000|2020-06-05 02:45:00|13971.8|13965.8|13965.4|13962.4|13972.8|13967.3|13964.9|13960.5|309
1591325400000|2020-06-05 02:50:00|13965.5|13962.5|13966.8|13960.8|13967|13963.4|13963.2|13959.1|291
1591325700000|2020-06-05 02:55:00|13966.7|13960.7|13966.5|13960.5|13969.2|13964.7|13964.3|13959.8|289
1591326000000|2020-06-05 03:00:00|13966.4|13960.4|13969.5|13966.5|13971.5|13967|13965.2|13959.9|256
1591326300000|2020-06-05 03:05:00|13969.4|13966.4|13967|13964|13971.6|13967.2|13966.6|13962|258
1591326600000|2020-06-05 03:10:00|13967.1|13964.1|13968.3|13962.3|13969.6|13964.9|13965.1|13960.5|328
1591326900000|2020-06-05 03:15:00|13968.4|13962.4|13965.6|13962.6|13968.6|13963.8|13965.5|13961|221
1591327200000|2020-06-05 03:20:00|13965.5|13962.5|13966.9|13963.9|13969.2|13964.4|13964.7|13961.7|210
1591327500000|2020-06-05 03:25:00|13967|13964|13963.8|13960.8|13969.5|13964.8|13963.7|13959.2|187
1591327800000|2020-06-05 03:30:00|13963.7|13960.7|13963.1|13960.1|13967|13962.4|13963.1|13958.8|278
1591328100000|2020-06-05 03:35:00|13963|13960|13961|13958|13965.1|13960.6|13960.6|13956.2|236
1591328400000|2020-06-05 03:40:00|13961.1|13958.1|13962|13959|13964.6|13960.9|13961.1|13956.6|176
1591328700000|2020-06-05 03:45:00|13961.9|13958.9|13962.6|13959.6|13962.9|13959.9|13961.9|13958.9|136
1591329000000|2020-06-05 03:50:00|13962.5|13959.5|13960.9|13957.9|13962.6|13959.6|13960.8|13957.8|116
1591329300000|2020-06-05 03:55:00|13961|13958|13952.3|13949.3|13961|13958|13952.1|13948|261
1591329600000|2020-06-05 04:00:00|13952.5|13949.5|13948|13945|13954.4|13951.4|13947.7|13943.5|254
1591329900000|2020-06-05 04:05:00|13947.4|13944.4|13947.9|13944.9|13949.5|13945.5|13947.2|13943.1|152
1591330200000|2020-06-05 04:10:00|13948|13945|13949.6|13943.6|13952.5|13948.3|13947.7|13943.6|193
1591330500000|2020-06-05 04:15:00|13949.5|13943.5|13945.7|13942.7|13949.6|13945|13945.4|13941.3|179
1591330800000|2020-06-05 04:20:00|13945.8|13942.8|13942|13936|13947.7|13943|13941.1|13935.8|170
1591331100000|2020-06-05 04:25:00|13941.9|13935.9|13931.9|13925.9|13942.1|13936.1|13926.4|13921.9|431
1591331400000|2020-06-05 04:30:00|13932.3|13926.3|13934.1|13928.1|13935.2|13929.2|13930.1|13925.1|491
1591331700000|2020-06-05 04:35:00|13934.2|13928.2|13932.1|13926.1|13937.9|13932.8|13931.7|13925.7|315
1591332000000|2020-06-05 04:40:00|13932|13926|13936.4|13930.4|13936.9|13931|13931.9|13925.9|312
1591332300000|2020-06-05 04:45:00|13936.5|13930.5|13935.4|13929.4|13938.4|13932.4|13934.3|13929|250
1591332600000|2020-06-05 04:50:00|13935.5|13929.5|13939.5|13933.5|13940.7|13934.7|13933|13928.4|262
1591332900000|2020-06-05 04:55:00|13938.7|13935.7|13941.7|13935.7|13943|13938.4|13938.3|13933.1|343
1591333200000|2020-06-05 05:00:00|13941.8|13935.8|13936|13930|13941.8|13935.9|13933.5|13929.4|362
1591333500000|2020-06-05 05:05:00|13934.5|13931.5|13936.4|13930.4|13938.5|13934|13934|13929.4|259
1591333800000|2020-06-05 05:10:00|13936.3|13930.3|13931.6|13928.6|13936.4|13931.6|13931.4|13927.4|189
1591334100000|2020-06-05 05:15:00|13931.7|13928.7|13936.9|13933.9|13938.5|13934.1|13931.6|13927.4|213
1591334400000|2020-06-05 05:20:00|13937.1|13934.1|13934.6|13931.6|13938.4|13934.2|13934.6|13930.1|198
1591334700000|2020-06-05 05:25:00|13934.5|13931.5|13935.8|13929.8|13936|13931.7|13931.5|13926.9|213
1591335000000|2020-06-05 05:30:00|13935.7|13929.7|13936.7|13930.7|13936.7|13930.7|13933.4|13927.4|224
1591335300000|2020-06-05 05:35:00|13936.6|13930.6|13934.2|13928.2|13937.4|13931.4|13931.8|13925.8|267
1591335600000|2020-06-05 05:40:00|13934.1|13928.1|13938.1|13932.1|13938.3|13932.5|13934.1|13928.1|308
1591335900000|2020-06-05 05:45:00|13938|13932|13928.1|13925.1|13939.2|13933.2|13928.1|13923.1|342
1591336200000|2020-06-05 05:50:00|13929.6|13923.6|13921.6|13915.6|13930.8|13926.1|13921.5|13915.5|488
1591336500000|2020-06-05 05:55:00|13921.4|13915.4|13922.2|13916.2|13923.1|13917.9|13917.7|13912.6|428
1591336800000|2020-06-05 06:00:00|13922.3|13916.3|13924.6|13918.6|13927.2|13922.1|13917.6|13912.5|488
1591337100000|2020-06-05 06:05:00|13924.7|13918.7|13917.1|13914.1|13924.7|13919.4|13916.2|13912.6|365
1591337400000|2020-06-05 06:10:00|13917|13914|13923.2|13917.2|13925.3|13920.8|13916.9|13912.9|430
1591337700000|2020-06-05 06:15:00|13923.3|13917.3|13917|13911|13924.3|13919.8|13914.7|13908.7|463
1591338000000|2020-06-05 06:20:00|13917.1|13911.1|13917.4|13914.4|13920.5|13915.9|13913.8|13910.4|391
1591338300000|2020-06-05 06:25:00|13917.3|13914.3|13914.8|13911.8|13919.8|13916.2|13914.2|13911.2|343
1591338600000|2020-06-05 06:30:00|13914.5|13911.5|13914.4|13911.4|13917.3|13912.4|13913.2|13909.3|367
1591338900000|2020-06-05 06:35:00|13914.5|13911.5|13918|13915|13919.6|13915.1|13910.6|13906|313
1591339200000|2020-06-05 06:40:00|13917.9|13914.9|13919.2|13916.2|13919.3|13916.3|13917.1|13914.1|195
1591339500000|2020-06-05 06:45:00|13919.1|13916.1|13916.9|13913.9|13921.9|13918.3|13916.6|13912.2|288
1591339800000|2020-06-05 06:50:00|13916.7|13913.7|13924.9|13921.9|13926.1|13922|13916.7|13912|255
1591340100000|2020-06-05 06:55:00|13925|13922|13916.8|13913.8|13926.8|13922.6|13916.7|13912.4|399
1591340400000|2020-06-05 07:00:00|13917|13914|13918.8|13912.8|13920.2|13915.9|13913.7|13909.3|396
1591340700000|2020-06-05 07:05:00|13919|13913|13921.7|13918.7|13924.9|13920.8|13917.5|13913|377
1591341000000|2020-06-05 07:10:00|13921.8|13918.8|13919|13916|13921.8|13918.8|13914.8|13910.7|397
1591341300000|2020-06-05 07:15:00|13918.9|13915.9|13920.2|13917.2|13924.8|13920|13918.2|13913.7|321
1591341600000|2020-06-05 07:20:00|13920.1|13917.1|13917.6|13914.6|13920.2|13917.2|13915.1|13910.1|374
1591341900000|2020-06-05 07:25:00|13917.5|13914.5|13922.4|13919.4|13923.7|13919.7|13915.9|13912.5|331
1591342200000|2020-06-05 07:30:00|13922.3|13919.3|13917.6|13914.6|13923.7|13920.2|13914.8|13910.4|371
1591342500000|2020-06-05 07:35:00|13917.5|13914.5|13916|13910|13919.2|13914.7|13913.6|13907.9|339
1591342800000|2020-06-05 07:40:00|13916.1|13910.1|13913.8|13910.8|13916.6|13911.1|13912|13907.8|320
1591343100000|2020-06-05 07:45:00|13913.9|13910.9|13914.8|13911.8|13917.1|13911.9|13912.6|13908|359
1591343400000|2020-06-05 07:50:00|13914.7|13911.7|13915.6|13909.6|13918.8|13914.7|13912.9|13908.4|321
1591343700000|2020-06-05 07:55:00|13915.7|13909.7|13916.1|13913.1|13917.9|13913.6|13913.9|13909.6|312
1591344000000|2020-06-05 08:00:00|13916.3|13913.3|13917.8|13914.8|13918.7|13915.7|13913.9|13909.3|327
1591344300000|2020-06-05 08:05:00|13919.3|13913.3|13920.4|13914.4|13921.4|13918.4|13917.1|13912.3|309
1591344600000|2020-06-05 08:10:00|13920.3|13914.3|13919.9|13916.9|13922.2|13917.4|13917.4|13912.8|342
1591344900000|2020-06-05 08:15:00|13919.8|13916.8|13924.5|13921.5|13926.4|13922.5|13918.9|13915.1|378
1591345200000|2020-06-05 08:20:00|13924.4|13921.4|13925.1|13922.1|13925.3|13922.3|13920.5|13916.2|306
1591345500000|2020-06-05 08:25:00|13925.2|13922.2|13924.4|13921.4|13926.8|13922.4|13921|13916.3|313
1591345800000|2020-06-05 08:30:00|13924.2|13921.2|13922.9|13919.9|13925.6|13921.3|13922.3|13917.9|248
1591346100000|2020-06-05 08:35:00|13922.8|13919.8|13922.7|13919.7|13925.5|13920.8|13921.9|13917.1|309
1591346400000|2020-06-05 08:40:00|13922.6|13919.6|13922.4|13919.4|13925.5|13921.1|13921.8|13918.7|255
1591346700000|2020-06-05 08:45:00|13922.3|13919.3|13922.8|13919.8|13925.1|13922.1|13922.3|13918.3|279
1591347000000|2020-06-05 08:50:00|13922.9|13919.9|13945.3|13939.3|13949.7|13943.7|13922.9|13918.5|608
1591347300000|2020-06-05 08:55:00|13945.4|13939.4|13939.9|13933.9|13945.9|13939.9|13938.3|13932.9|499
1591347600000|2020-06-05 09:00:00|13940|13934|13938.2|13932.2|13943.1|13937.1|13934.5|13929.8|514
1591347900000|2020-06-05 09:05:00|13938.3|13932.3|13938.6|13932.6|13941|13936.5|13933.6|13928|476
1591348200000|2020-06-05 09:10:00|13938.5|13932.5|13934.4|13928.4|13938.7|13934|13931.9|13927.5|420
1591348500000|2020-06-05 09:15:00|13934.5|13928.5|13931.1|13928.1|13936.6|13932|13930.9|13925.7|340
1591348800000|2020-06-05 09:20:00|13931.2|13928.2|13940.6|13934.6|13940.8|13935|13931.2|13927.3|378
1591349100000|2020-06-05 09:25:00|13940.7|13934.7|13939.8|13936.8|13945|13941|13937.5|13933|468
1591349400000|2020-06-05 09:30:00|13939.7|13936.7|13942.8|13936.8|13947|13941|13937.8|13932.7|463
1591349700000|2020-06-05 09:35:00|13942.7|13936.7|13936.1|13930.1|13944.2|13939|13935.7|13929.7|349
1591350000000|2020-06-05 09:40:00|13936.2|13930.2|13938.8|13932.8|13942|13936|13936.1|13930.1|344
1591350300000|2020-06-05 09:45:00|13938.6|13932.6|13940.9|13934.9|13942.5|13936.5|13937.2|13931.2|343
1591350600000|2020-06-05 09:50:00|13941|13935|13933.7|13930.7|13941.5|13935.7|13933.3|13928.7|331
1591350900000|2020-06-05 09:55:00|13933.6|13930.6|13933.5|13927.5|13936.8|13932.1|13929.8|13925.2|227
1591351200000|2020-06-05 10:00:00|13933.4|13927.4|13936.7|13930.7|13937.1|13932.6|13932.5|13927.2|251
1591351500000|2020-06-05 10:05:00|13936.8|13930.8|13942|13939|13943.5|13939.2|13935.2|13930.5|418
1591351800000|2020-06-05 10:10:00|13941.9|13938.9|13941.7|13935.7|13943|13939|13937.9|13931.9|304
1591352100000|2020-06-05 10:15:00|13940|13937|13944.6|13938.6|13947.5|13941.5|13939.7|13934.9|363
1591352400000|2020-06-05 10:20:00|13944.7|13938.7|13943.4|13937.4|13945.6|13939.6|13942.5|13936.5|294
1591352700000|2020-06-05 10:25:00|13943.5|13937.5|13943.3|13937.3|13945.5|13940.9|13941.5|13936.5|296
1591353000000|2020-06-05 10:30:00|13943.2|13937.2|13940.7|13934.7|13943.9|13937.9|13939.3|13934|233
1591353300000|2020-06-05 10:35:00|13940.6|13934.6|13940.2|13934.2|13943.6|13938.6|13937.5|13932.2|292
1591353600000|2020-06-05 10:40:00|13940.3|13934.3|13940.8|13934.8|13942.2|13936.6|13938.6|13933.7|189
1591353900000|2020-06-05 10:45:00|13939.1|13936.1|13940.9|13934.9|13943.2|13937.2|13939.1|13934.3|200
1591354200000|2020-06-05 10:50:00|13940.8|13934.8|13938.1|13932.1|13940.8|13935.8|13936.4|13931.9|213
1591354500000|2020-06-05 10:55:00|13938|13932|13935.5|13929.5|13938|13933.4|13932|13927.1|209
1591354800000|2020-06-05 11:00:00|13933.8|13930.8|13930.3|13924.3|13935|13930.8|13926.4|13921.7|359
1591355100000|2020-06-05 11:05:00|13930.2|13924.2|13932.4|13926.4|13932.8|13927.1|13929.2|13923.2|260
1591355400000|2020-06-05 11:10:00|13932.5|13926.5|13936|13930|13936.8|13930.8|13928.8|13924.1|348
1591355700000|2020-06-05 11:15:00|13936.2|13930.2|13935.4|13929.4|13939.6|13933.8|13933.8|13929.2|247
1591356000000|2020-06-05 11:20:00|13935.3|13929.3|13937.8|13931.8|13938.9|13932.9|13932.9|13928.4|281
1591356300000|2020-06-05 11:25:00|13937.9|13931.9|13933.4|13930.4|13938|13932|13933.2|13928.8|237
1591356600000|2020-06-05 11:30:00|13933.5|13930.5|13932.2|13929.2|13936.4|13931.7|13932.1|13927.4|189
1591356900000|2020-06-05 11:35:00|13932|13929|13931.9|13925.9|13934.5|13929.8|13931.1|13925.1|253
1591357200000|2020-06-05 11:40:00|13931.8|13925.8|13929.9|13926.9|13932.7|13928|13929.6|13925|238
1591357500000|2020-06-05 11:45:00|13929.8|13926.8|13924.1|13921.1|13930.9|13926.9|13924|13919.6|254
1591357800000|2020-06-05 11:50:00|13924.2|13921.2|13925|13922|13927.5|13924.5|13924.2|13919.7|227
1591358100000|2020-06-05 11:55:00|13924.9|13921.9|13926.7|13923.7|13929.1|13924.6|13924|13921|254
1591358400000|2020-06-05 12:00:00|13926.8|13923.8|13922.4|13916.4|13928.4|13924|13920.8|13916.2|318
1591358700000|2020-06-05 12:05:00|13922.5|13916.5|13927.3|13921.3|13927.4|13923.2|13921.3|13916.4|320
1591359000000|2020-06-05 12:10:00|13925.7|13922.7|13925.9|13922.9|13927.6|13923.3|13924.6|13918.6|387
1591359300000|2020-06-05 12:15:00|13925.8|13922.8|13926.8|13920.8|13927.4|13923|13923.9|13917.9|327
1591359600000|2020-06-05 12:20:00|13926.9|13920.9|13924.8|13918.8|13926.9|13921.8|13921.7|13917.8|411
1591359900000|2020-06-05 12:25:00|13924.7|13918.7|13924.3|13918.3|13926.3|13920.3|13923|13917.2|273
1591360200000|2020-06-05 12:30:00|13925.2|13919.2|13938.7|13932.7|13948.5|13942.5|13920.2|13910.7|919
1591360500000|2020-06-05 12:35:00|13938.6|13932.6|13922.2|13916.2|13939.5|13933.5|13917.3|13911.3|879
1591360800000|2020-06-05 12:40:00|13922.6|13916.6|13941.6|13935.6|13945|13939|13922.6|13916.6|841
1591361100000|2020-06-05 12:45:00|13941.9|13935.9|13943.9|13937.9|13944.2|13938.2|13931|13925|835
1591361400000|2020-06-05 12:50:00|13943.7|13937.7|13940.1|13934.1|13947.1|13941.1|13939.9|13933.9|833
1591361700000|2020-06-05 12:55:00|13939.8|13933.8|13944.3|13938.3|13949.1|13943.1|13938.4|13932.4|779
1591362000000|2020-06-05 13:00:00|13944.6|13938.6|13934.8|13928.8|13947.7|13941.7|13933.7|13927.7|746
1591362300000|2020-06-05 13:05:00|13934.6|13928.6|13930.3|13924.3|13937|13931|13928.5|13922.5|674
1591362600000|2020-06-05 13:10:00|13930.4|13924.4|13927.5|13921.5|13936.9|13930.9|13926.1|13920.1|798
1591362900000|2020-06-05 13:15:00|13927.7|13921.7|13926.2|13920.2|13932.7|13926.7|13925.2|13919.2|781
1591363200000|2020-06-05 13:20:00|13926.4|13920.4|13930.1|13924.1|13933.1|13927.1|13926|13920|580
1591363500000|2020-06-05 13:25:00|13930.5|13924.5|13926.2|13920.2|13930.6|13924.6|13925.6|13919.6|539
1591363800000|2020-06-05 13:30:00|13926.4|13920.4|13927.5|13921.5|13928.9|13922.9|13923.9|13917.9|536
1591364100000|2020-06-05 13:35:00|13927.6|13921.6|13927.7|13921.7|13931.1|13925.1|13927.1|13921.1|569
1591364400000|2020-06-05 13:40:00|13927.8|13921.8|13931.7|13925.7|13938|13932|13926.9|13920.9|562
1591364700000|2020-06-05 13:45:00|13931.8|13925.8|13941.1|13935.1|13941.7|13935.7|13930.3|13924.3|439
1591365000000|2020-06-05 13:50:00|13940.7|13934.7|13941.8|13935.8|13944.3|13938.3|13940.4|13934.4|313
1591365300000|2020-06-05 13:55:00|13941.9|13935.9|13949.7|13943.7|13949.9|13943.9|13941.7|13935.7|192
1591365600000|2020-06-05 14:00:00|13949|13943|13950.7|13944.7|13955.2|13949.2|13947.5|13941.5|289
1591365900000|2020-06-05 14:05:00|13950.6|13944.6|13951.4|13945.4|13952.7|13946.7|13944|13938|349
1591366200000|2020-06-05 14:10:00|13951.1|13945.1|13954.5|13948.5|13957.1|13951.1|13949.8|13943.8|353
1591366500000|2020-06-05 14:15:00|13954.6|13948.6|13949|13943|13954.8|13948.8|13948.3|13942.3|339
1591366800000|2020-06-05 14:20:00|13949.1|13943.1|13945.3|13939.3|13949.6|13943.6|13945.3|13939.3|321
1591367100000|2020-06-05 14:25:00|13945.4|13939.4|13949.3|13943.3|13950.4|13944.4|13943|13937|334
1591367400000|2020-06-05 14:30:00|13948.8|13942.8|13947.3|13941.3|13949.3|13943.3|13943.5|13937.5|324
1591367700000|2020-06-05 14:35:00|13947.4|13941.4|13944.9|13938.9|13949|13943|13942.5|13936.5|331
1591368000000|2020-06-05 14:40:00|13945.5|13939.5|13943.5|13937.5|13946.7|13940.7|13941.2|13935.2|301
1591368300000|2020-06-05 14:45:00|13942.9|13936.9|13939.2|13933.2|13944.6|13938.6|13937.7|13931.7|339
1591368600000|2020-06-05 14:50:00|13938.6|13932.6|13933.7|13927.7|13939.9|13933.9|13932.2|13926.2|342
1591368900000|2020-06-05 14:55:00|13933.8|13927.8|13934|13928|13937.2|13931.2|13932.3|13926.3|322
1591369200000|2020-06-05 15:00:00|13933.9|13927.9|13927.1|13921.1|13935.4|13929.4|13925.6|13920.5|350
1591369500000|2020-06-05 15:05:00|13926.8|13920.8|13928|13922|13930.7|13924.7|13925.9|13920.7|222
1591369800000|2020-06-05 15:10:00|13927.8|13921.8|13927.1|13924.1|13929.7|13925|13926.3|13921.5|202
1591370100000|2020-06-05 15:15:00|13928.6|13922.6|13926.6|13920.6|13928.8|13922.8|13926.1|13920.1|175
1591370400000|2020-06-05 15:20:00|13926.7|13920.7|13920.8|13914.8|13927.2|13922.1|13920.7|13914.7|226
1591370700000|2020-06-05 15:25:00|13920.7|13914.7|13920.7|13914.7|13922.2|13916.9|13919.8|13913.8|216
1591371000000|2020-06-05 15:30:00|13920.9|13914.9|13921.3|13915.3|13923|13917.1|13918.4|13912.4|319
1591371300000|2020-06-05 15:35:00|13921.5|13915.5|13919.9|13913.9|13924.4|13918.4|13919.7|13913.7|306
1591371600000|2020-06-05 15:40:00|13920.2|13914.2|13923.5|13917.5|13924.6|13918.6|13919.7|13913.7|300
1591371900000|2020-06-05 15:45:00|13924.3|13918.3|13923.3|13917.3|13925|13919|13921.3|13915.3|300
1591372200000|2020-06-05 15:50:00|13923.2|13917.2|13920|13914|13923.5|13917.5|13918.3|13912.3|321
1591372500000|2020-06-05 15:55:00|13920.2|13914.2|13922.8|13916.8|13926|13920|13919.1|13913.1|326
1591372800000|2020-06-05 16:00:00|13923.1|13917.1|13924.5|13918.5|13925.8|13919.8|13920.4|13914.4|316
1591373100000|2020-06-05 16:05:00|13924.3|13918.3|13925.4|13919.4|13926.4|13920.4|13919.8|13913.8|313
1591373400000|2020-06-05 16:10:00|13925.5|13919.5|13927.3|13921.3|13928.1|13922.1|13923.7|13917.7|311
1591373700000|2020-06-05 16:15:00|13927.5|13921.5|13929.4|13923.4|13929.6|13923.6|13925.8|13920.4|353
1591374000000|2020-06-05 16:20:00|13929.6|13923.6|13928.8|13922.8|13930|13924|13926.2|13920.2|296
1591374300000|2020-06-05 16:25:00|13929|13923|13928.7|13922.7|13932.4|13926.4|13927.7|13921.7|263
1591374600000|2020-06-05 16:30:00|13928.5|13922.5|13924.9|13918.9|13928.7|13922.7|13924.1|13918.1|284
1591374900000|2020-06-05 16:35:00|13924.8|13918.8|13927|13921|13927.3|13921.3|13924.3|13918.3|249
1591375200000|2020-06-05 16:40:00|13926.7|13920.7|13927.7|13921.7|13929.7|13923.7|13925.8|13919.8|275
1591375500000|2020-06-05 16:45:00|13928.2|13922.2|13929.1|13923.1|13929.8|13923.8|13926.1|13920.1|269
1591375800000|2020-06-05 16:50:00|13928.9|13922.9|13931.1|13925.1|13932.3|13926.3|13928.4|13922.9|273
1591376100000|2020-06-05 16:55:00|13930.6|13924.6|13933.8|13927.8|13933.9|13927.9|13929.4|13924.6|256
1591376400000|2020-06-05 17:00:00|13933.7|13927.7|13934.5|13928.5|13936.7|13930.7|13931.6|13925.6|285
1591376700000|2020-06-05 17:05:00|13934.6|13928.6|13936.5|13930.5|13936.7|13930.7|13932.6|13926.6|248
1591377000000|2020-06-05 17:10:00|13936.3|13930.3|13936.8|13930.8|13938.8|13933.9|13935.9|13929.9|251
1591377300000|2020-06-05 17:15:00|13936.9|13930.9|13937.5|13931.5|13939.5|13933.5|13935.2|13930.6|197
1591377600000|2020-06-05 17:20:00|13937.4|13931.4|13937|13931|13937.9|13931.9|13936.2|13930.2|188
1591377900000|2020-06-05 17:25:00|13937.1|13931.1|13933.8|13927.8|13938.7|13932.7|13933.4|13927.4|284
1591378200000|2020-06-05 17:30:00|13933.7|13927.7|13935.3|13929.3|13936.1|13930.1|13932.1|13926.1|327
1591378500000|2020-06-05 17:35:00|13935.1|13929.1|13935.2|13929.2|13937.3|13931.3|13932.4|13927.4|255
1591378800000|2020-06-05 17:40:00|13935.3|13929.3|13931.8|13925.8|13935.5|13929.9|13931.3|13925.3|191
1591379100000|2020-06-05 17:45:00|13931.5|13925.5|13931.9|13925.9|13932.5|13926.5|13930.8|13924.8|174
1591379400000|2020-06-05 17:50:00|13932.1|13926.1|13931.7|13925.7|13932.3|13926.3|13931.4|13925.4|169
1591379700000|2020-06-05 17:55:00|13931.6|13925.6|13931.6|13925.6|13931.9|13925.9|13931.1|13925.1|161
1591380000000|2020-06-05 18:00:00|13931.5|13925.5|13927.3|13921.3|13931.5|13925.5|13927.1|13921.1|292
1591380300000|2020-06-05 18:05:00|13927.1|13921.1|13931.7|13925.7|13932.3|13926.3|13927.1|13921.1|270
1591380600000|2020-06-05 18:10:00|13931.8|13925.8|13934.6|13928.6|13935.4|13929.4|13931.2|13925.2|269
1591380900000|2020-06-05 18:15:00|13934.5|13928.5|13933.8|13927.8|13935.6|13929.6|13932.5|13926.5|255
1591381200000|2020-06-05 18:20:00|13934|13928|13932.1|13926.1|13935.3|13929.3|13930.9|13924.9|292
1591381500000|2020-06-05 18:25:00|13931.8|13925.8|13931.3|13925.3|13932.2|13926.2|13929.9|13923.9|255
1591381800000|2020-06-05 18:30:00|13931.2|13925.2|13931.4|13925.4|13932.2|13926.2|13928.6|13922.6|283
1591382100000|2020-06-05 18:35:00|13931.8|13925.8|13933.2|13927.2|13937.6|13931.6|13931|13925.3|355
1591382400000|2020-06-05 18:40:00|13933.1|13927.1|13928.5|13922.5|13933.1|13927.1|13927.7|13921.7|333
1591382700000|2020-06-05 18:45:00|13928.4|13922.4|13932.5|13926.5|13932.8|13926.8|13927.7|13921.7|301
1591383000000|2020-06-05 18:50:00|13931.9|13925.9|13933.9|13927.9|13935|13929|13930.8|13924.8|324
1591383300000|2020-06-05 18:55:00|13933.7|13927.7|13932.2|13926.2|13934.9|13928.9|13931.7|13925.7|272
1591383600000|2020-06-05 19:00:00|13932.4|13926.4|13933.5|13927.5|13933.9|13927.9|13931.8|13925.8|280
1591383900000|2020-06-05 19:05:00|13933.6|13927.6|13936.5|13930.5|13936.9|13930.9|13932.6|13926.6|295
1591384200000|2020-06-05 19:10:00|13936.2|13930.2|13934.6|13928.6|13937.1|13931.1|13933.3|13925.2|346
1591384500000|2020-06-05 19:15:00|13934.5|13928.5|13932.3|13926.3|13935.6|13929.6|13931.3|13925.3|339
1591384800000|2020-06-05 19:20:00|13932.4|13926.4|13931.1|13925.1|13933|13927|13930.7|13924.7|453
1591385100000|2020-06-05 19:25:00|13931|13925|13930.7|13924.7|13931.6|13925.6|13930.3|13922.3|474
1591385400000|2020-06-05 19:30:00|13930.8|13924.8|13930.7|13924.7|13933.6|13925.5|13929.7|13921.6|444
1591385700000|2020-06-05 19:35:00|13930.9|13924.9|13932.3|13926.3|13932.4|13926.4|13930.1|13924.1|409
1591386000000|2020-06-05 19:40:00|13932.1|13926.1|13932.1|13926.1|13933|13927|13931.7|13925.7|312
1591386300000|2020-06-05 19:45:00|13932.2|13926.2|13934.9|13928.9|13937.9|13931.9|13932.1|13926.1|463
1591386600000|2020-06-05 19:50:00|13934.7|13928.7|13934.8|13928.8|13936.7|13930.7|13933.8|13927.8|537
1591386900000|2020-06-05 19:55:00|13934.9|13928.9|13938|13932|13938.6|13932.6|13933.5|13927.5|459
1591387200000|2020-06-05 20:00:00|13937.2|13931.2|13940.1|13934.1|13941.9|13934.8|13937.2|13930.7|230
1591387500000|2020-06-05 20:05:00|13939.8|13933.8|13939.8|13933.8|13943.6|13936.9|13938.2|13932.8|259
1591387800000|2020-06-05 20:10:00|13939.9|13933.9|13941.2|13935.2|13942|13936|13939.1|13931.1|274
1591388100000|2020-06-05 20:15:00|13940.9|13934.9|13940.1|13934.1|13941.4|13935.4|13939.3|13933.3|166
1591388400000|2020-06-05 20:20:00|13940.6|13934.6|13940.4|13934.4|13944|13935.9|13939.1|13931.2|213
1591388700000|2020-06-05 20:25:00|13940.5|13934.5|13938.5|13932.5|13943.7|13935.6|13937.2|13931|228
1591389000000|2020-06-05 20:30:00|13938.4|13932.4|13938|13932|13939.5|13933.5|13937|13931|159
1591389300000|2020-06-05 20:35:00|13938.1|13932.1|13935.9|13929.9|13939.1|13933.1|13935.1|13929.9|154
1591389600000|2020-06-05 20:40:00|13937.3|13931.7|13937.6|13931.6|13938.9|13932.2|13935.3|13929.4|86
1591389900000|2020-06-05 20:45:00|13937.5|13931.5|13937.7|13931.7|13938.7|13932.7|13936.9|13930.9|104
1591390200000|2020-06-05 20:50:00|13937.6|13931.6|13937.5|13931.5|13940.7|13934.7|13937.4|13931.4|115
1591390500000|2020-06-05 20:55:00|13937.4|13931.4|13937.1|13931.1|13937.6|13931.6|13937.1|13931.1|59
1591560000000|2020-06-07 20:00:00|13952.8|13930.8|13952.8|13930.8|13953|13931|13952.7|13930.7|14
1591560300000|2020-06-07 20:05:00|13952.7|13930.7|13952.8|13930.8|13952.8|13930.8|13952.7|13930.7|8
1591560600000|2020-06-07 20:10:00|13952.9|13930.9|13952.9|13930.9|13953.3|13931.3|13952.8|13930.8|11
1591560900000|2020-06-07 20:15:00|13953|13931|13952.9|13930.9|13953|13931|13952.8|13930.8|6
1591561200000|2020-06-07 20:20:00|13952.8|13930.8|13952.9|13930.9|13952.9|13930.9|13952.8|13930.8|6
1591561500000|2020-06-07 20:25:00|13953.1|13931.1|13953.1|13931.1|13953.1|13931.1|13952.8|13930.8|12
1591561800000|2020-06-07 20:30:00|13952.9|13930.9|13952.9|13930.9|13953.1|13931.1|13952.8|13930.8|8
1591562100000|2020-06-07 20:35:00|13952.8|13930.8|13952.9|13930.9|13953.1|13931.1|13952.8|13930.8|10
1591562400000|2020-06-07 20:40:00|13953.1|13931.1|13941.3|13919.3|13953.1|13931.1|13941.3|13919.3|11
1591562700000|2020-06-07 20:45:00|13938.8|13916.8|13940.8|13918.8|13942|13920|13937.3|13915.3|13
1591563000000|2020-06-07 20:50:00|13935.2|13916.6|13940.8|13918.8|13940.8|13918.8|13935.2|13916.6|2
1591563300000|2020-06-07 20:55:00|13935.2|13916.6|13934.5|13916.7|13942|13920|13934.5|13916|15
1591563600000|2020-06-07 21:00:00|13935.9|13914|13935.2|13915|13942|13920|13935.2|13914|38
1591563900000|2020-06-07 21:05:00|13941.4|13914.9|13934.9|13916|13941.8|13919.8|13934.9|13914.3|75
1591564200000|2020-06-07 21:10:00|13939.4|13917.4|13940.7|13919.7|13941.2|13920.2|13934.4|13916.3|93
1591564500000|2020-06-07 21:15:00|13939.9|13918.9|13934.4|13916.8|13941.2|13920.2|13934.4|13916.3|61
1591564800000|2020-06-07 21:20:00|13940|13916.6|13934.4|13916|13940.9|13919.9|13934.4|13914.9|76
1591565100000|2020-06-07 21:25:00|13937.8|13916.3|13935.8|13919.8|13939.4|13922.8|13932.9|13914.9|53
1591565400000|2020-06-07 21:30:00|13936.1|13920.1|13938|13922|13938.8|13922.8|13932.7|13916.7|102
1591565700000|2020-06-07 21:35:00|13937.5|13921.5|13936.3|13920.3|13941|13925|13932.6|13916.6|103
1591566000000|2020-06-07 21:40:00|13936.8|13920.8|13935.7|13919.7|13940.7|13924.7|13931.9|13915.9|127
1591566300000|2020-06-07 21:45:00|13935.9|13919.9|13936.5|13920.5|13940.6|13924.6|13931.6|13915.6|105
1591566600000|2020-06-07 21:50:00|13936.4|13920.4|13935.2|13919.2|13940.8|13924.8|13933|13917|95
1591566900000|2020-06-07 21:55:00|13935.4|13919.4|13931.9|13915.9|13936.8|13920.8|13931.3|13915.3|75
1591567200000|2020-06-07 22:00:00|13934.2|13918.2|13936.5|13920.5|13938.5|13922.5|13932.3|13916.3|188
1591567500000|2020-06-07 22:05:00|13935.6|13919.6|13934.2|13918.2|13938.2|13922.2|13931.5|13915.5|153
1591567800000|2020-06-07 22:10:00|13933.9|13917.9|13935.5|13919.5|13938.4|13922.4|13932.2|13916.2|107
1591568100000|2020-06-07 22:15:00|13934.5|13918.5|13934.7|13918.7|13937.9|13921.9|13930.3|13914.3|97
1591568400000|2020-06-07 22:20:00|13933.7|13917.7|13928.3|13919.1|13942.6|13927.9|13925.3|13914.2|285
1591568700000|2020-06-07 22:25:00|13930|13919|13920.3|13912|13932.4|13922.6|13919.4|13910.2|352
1591569000000|2020-06-07 22:30:00|13921.2|13911.8|13930.1|13922.9|13932.1|13923.2|13917.7|13909.6|379
1591569300000|2020-06-07 22:35:00|13930.2|13922.8|13930.1|13923.1|13937.7|13927|13929.5|13918|312
1591569600000|2020-06-07 22:40:00|13930.4|13923.3|13927.8|13919.8|13937.5|13927.2|13925.1|13919.1|412
1591569900000|2020-06-07 22:45:00|13927.2|13920.6|13932.5|13926.5|13933.4|13926.6|13925.7|13919|283
1591570200000|2020-06-07 22:50:00|13932.3|13925.5|13932.5|13921.5|13938.4|13928.7|13929|13921.3|399
1591570500000|2020-06-07 22:55:00|13932.3|13921.9|13929.8|13922.4|13934.2|13926.1|13929.1|13920.6|344
1591570800000|2020-06-07 23:00:00|13929.6|13922.3|13928.7|13922.7|13932.8|13926.6|13928.1|13921.2|321
1591571100000|2020-06-07 23:05:00|13928.6|13922.6|13921.8|13915.8|13929.1|13923.1|13920.9|13914.9|346
1591571400000|2020-06-07 23:10:00|13921.5|13915.5|13919.6|13913.6|13923.4|13917.4|13919.3|13913.3|293
1591571700000|2020-06-07 23:15:00|13919.7|13913.7|13921.7|13915.7|13924.7|13918.7|13917.7|13911.7|290
1591572000000|2020-06-07 23:20:00|13921.9|13915.9|13922.8|13916.8|13923.1|13917.1|13921.9|13915.9|112
1591572300000|2020-06-07 23:25:00|13922.9|13916.9|13918.8|13912.8|13923.1|13917.1|13917.9|13911.9|160
1591572600000|2020-06-07 23:30:00|13918.9|13912.9|13918.5|13912.5|13920.7|13914.7|13917.9|13911.9|284
1591572900000|2020-06-07 23:35:00|13918.4|13912.4|13918.6|13912.6|13920.6|13914.6|13917.3|13911.3|319
1591573200000|2020-06-07 23:40:00|13918.7|13912.7|13912|13906|13918.8|13912.8|13911.9|13905.9|195
1591573500000|2020-06-07 23:45:00|13911.7|13905.7|13911.5|13905.5|13915|13909|13909.3|13904.8|253
1591573800000|2020-06-07 23:50:00|13911.6|13905.6|13911.4|13905.4|13912|13906|13910.9|13904.9|116
1591574100000|2020-06-07 23:55:00|13911.5|13905.5|13915.4|13909.4|13917|13911|13909.7|13905|257
1591574400000|2020-06-08 00:00:00|13916|13910|13919.9|13913.9|13921.9|13915.9|13916|13910|291
1591574700000|2020-06-08 00:05:00|13919.7|13913.7|13922.1|13916.1|13922.9|13918.2|13919.6|13913.6|282
1591575000000|2020-06-08 00:10:00|13922|13916|13922|13919|13922.6|13919|13919.1|13913.1|226
1591575300000|2020-06-08 00:15:00|13921.9|13918.9|13924.4|13921.4|13927.6|13922.1|13921.9|13918|188
1591575600000|2020-06-08 00:20:00|13924.3|13921.3|13922.8|13916.8|13926.3|13921.8|13921.5|13915.5|202
1591575900000|2020-06-08 00:25:00|13922.9|13916.9|13921.5|13915.5|13922.9|13916.9|13914.5|13909.7|263
1591576200000|2020-06-08 00:30:00|13921.6|13915.6|13924.3|13918.3|13926.3|13921.7|13919.6|13915.1|248
1591576500000|2020-06-08 00:35:00|13924.5|13918.5|13926.4|13920.4|13926.7|13922.1|13923.3|13918.3|133
1591576800000|2020-06-08 00:40:00|13926.3|13920.3|13924|13918|13929.6|13923.6|13921.8|13915.8|209
1591577100000|2020-06-08 00:45:00|13923.9|13917.9|13922.8|13916.8|13924.2|13918.4|13921|13916.1|184
1591577400000|2020-06-08 00:50:00|13922.6|13916.6|13924.6|13918.6|13925.8|13920.6|13922.2|13916.5|212
1591577700000|2020-06-08 00:55:00|13924.7|13918.7|13925.3|13919.3|13927|13922.4|13922.5|13917.9|235
1591578000000|2020-06-08 01:00:00|13925.1|13919.1|13923|13917|13925.3|13919.8|13920|13915.2|183
1591578300000|2020-06-08 01:05:00|13922.9|13916.9|13923.3|13917.3|13924.1|13918.1|13920.7|13915.6|212
1591578600000|2020-06-08 01:10:00|13923.2|13917.2|13929.9|13923.9|13930.3|13924.3|13920.8|13916.1|208
1591578900000|2020-06-08 01:15:00|13929.8|13923.8|13932.2|13926.2|13932.5|13926.5|13928.6|13922.6|287
1591579200000|2020-06-08 01:20:00|13932.4|13926.4|13930.8|13927.8|13935.4|13929.4|13930.6|13924.6|277
1591579500000|2020-06-08 01:25:00|13931|13928|13934.1|13928.1|13935|13929|13929.3|13923.3|256
1591579800000|2020-06-08 01:30:00|13934.3|13928.3|13935.9|13929.9|13937.5|13931.8|13930.1|13925.6|278
1591580100000|2020-06-08 01:35:00|13936|13930|13938.5|13932.5|13939.7|13933.7|13934|13928|265
1591580400000|2020-06-08 01:40:00|13938.6|13932.6|13940.7|13934.7|13942.3|13937.9|13937.8|13931.8|270
1591580700000|2020-06-08 01:45:00|13940.8|13934.8|13940|13934|13942.2|13937.2|13937.9|13931.9|254
1591581000000|2020-06-08 01:50:00|13940.1|13934.1|13936.8|13930.8|13940.3|13935.4|13934.6|13928.6|273
1591581300000|2020-06-08 01:55:00|13937|13931|13933.7|13930.7|13937|13931.8|13932|13928|224
1591581600000|2020-06-08 02:00:00|13933.6|13930.6|13936|13933|13940|13935.6|13933.5|13929|234
1591581900000|2020-06-08 02:05:00|13935.9|13932.9|13934.6|13931.6|13938.3|13932.9|13932.3|13927.5|208
1591582200000|2020-06-08 02:10:00|13934.7|13931.7|13934.2|13931.2|13937.1|13931.7|13932.1|13927.6|260
1591582500000|2020-06-08 02:15:00|13934.3|13931.3|13935.2|13929.2|13936.2|13931.4|13932.3|13927.9|291
1591582800000|2020-06-08 02:20:00|13935.1|13929.1|13928.8|13925.8|13935.3|13929.8|13928.8|13923.4|238
1591583100000|2020-06-08 02:25:00|13928.7|13925.7|13928.9|13925.9|13932.2|13927.7|13926.8|13922.3|276
1591583400000|2020-06-08 02:30:00|13928.7|13925.7|13934.6|13931.6|13936.7|13932.3|13927.7|13923.2|314
1591583700000|2020-06-08 02:35:00|13935.9|13929.9|13937.9|13931.9|13938.7|13934.2|13934.3|13929.9|286
1591584000000|2020-06-08 02:40:00|13938|13932|13937.5|13934.5|13939.5|13935.6|13936.7|13931.8|224
1591584300000|2020-06-08 02:45:00|13937.4|13934.4|13934.6|13931.6|13939.2|13934.6|13934.4|13929.8|241
1591584600000|2020-06-08 02:50:00|13934.5|13931.5|13937.4|13931.4|13938.3|13933.7|13934.4|13929.7|215
1591584900000|2020-06-08 02:55:00|13937.3|13931.3|13938|13932|13939.3|13934.3|13935.9|13931.2|220
1591585200000|2020-06-08 03:00:00|13938.1|13932.1|13937.7|13931.7|13939|13933.8|13935.6|13931.5|230
1591585500000|2020-06-08 03:05:00|13937.6|13931.6|13934.6|13931.6|13938.6|13934.3|13934.4|13929.7|266
1591585800000|2020-06-08 03:10:00|13934.5|13931.5|13933.2|13930.2|13936.4|13932|13932|13927.6|198
1591586100000|2020-06-08 03:15:00|13933.3|13930.3|13932.6|13929.6|13934.7|13930.3|13931.2|13926.7|123
1591586400000|2020-06-08 03:20:00|13932.7|13929.7|13932.3|13929.3|13933.9|13929.7|13930.3|13925.6|152
1591586700000|2020-06-08 03:25:00|13932.4|13929.4|13935|13932|13935.2|13932|13932.3|13928.9|128
1591587000000|2020-06-08 03:30:00|13934.9|13931.9|13933.4|13930.4|13936|13931.9|13930.7|13926.3|200
1591587300000|2020-06-08 03:35:00|13933.5|13930.5|13935.6|13929.6|13936.2|13932.1|13932.6|13928.8|202
1591587600000|2020-06-08 03:40:00|13935.7|13929.7|13935.1|13932.1|13936.4|13932.4|13934.1|13929.6|177
1591587900000|2020-06-08 03:45:00|13935|13932|13935.1|13932.1|13937.1|13933.6|13934.4|13929.9|253
1591588200000|2020-06-08 03:50:00|13935|13932|13935.1|13932.1|13937|13932.8|13932.9|13929.1|178
1591588500000|2020-06-08 03:55:00|13935|13932|13937.9|13934.9|13939.1|13935.1|13935|13932|151
1591588800000|2020-06-08 04:00:00|13938.2|13935.2|13939.6|13933.6|13941.1|13936.6|13937.6|13933.3|204
1591589100000|2020-06-08 04:05:00|13939.7|13933.7|13939|13933|13940|13935|13937.1|13932.1|178
1591589400000|2020-06-08 04:10:00|13939.1|13933.1|13937.1|13934.1|13939.2|13935.3|13937|13933|101
1591589700000|2020-06-08 04:15:00|13937|13934|13940.1|13934.1|13940.1|13935.5|13937|13933.8|157
1591590000000|2020-06-08 04:20:00|13940|13934|13939|13936|13940.4|13936.2|13938|13933.9|145
1591590300000|2020-06-08 04:25:00|13938.9|13935.9|13939.9|13936.9|13941.5|13937.1|13938.7|13935.1|120
1591590600000|2020-06-08 04:30:00|13940|13937|13942.8|13939.8|13944.6|13940|13939.7|13936.1|187
1591590900000|2020-06-08 04:35:00|13942.5|13939.5|13941.1|13938.1|13944.5|13940.2|13939.8|13935.5|151
1591591200000|2020-06-08 04:40:00|13940.9|13937.9|13940.7|13937.7|13944.6|13940.1|13939.9|13935.6|186
1591591500000|2020-06-08 04:45:00|13940.6|13937.6|13939.6|13936.6|13940.8|13937.7|13938.9|13934.8|149
1591591800000|2020-06-08 04:50:00|13939.8|13936.8|13938.9|13932.9|13940.9|13936.9|13937.3|13932.7|124
1591592100000|2020-06-08 04:55:00|13938.8|13932.8|13938.1|13935.1|13940.6|13937.1|13936.7|13931.9|167
1591592400000|2020-06-08 05:00:00|13938.2|13935.2|13939.7|13936.7|13940.6|13937.1|13938.1|13934.6|132
1591592700000|2020-06-08 05:05:00|13939.8|13936.8|13938.9|13935.9|13939.9|13936.9|13937.3|13934.3|148
1591593000000|2020-06-08 05:10:00|13938.8|13935.8|13939.9|13936.9|13941|13938|13938.7|13935.7|125
1591593300000|2020-06-08 05:15:00|13940|13937|13940.7|13937.7|13941.7|13938.2|13940|13935.7|149
1591593600000|2020-06-08 05:20:00|13940.8|13937.8|13940.9|13937.9|13942.4|13938.2|13940.3|13936.4|96
1591593900000|2020-06-08 05:25:00|13941|13938|13942.8|13939.8|13944.2|13939.9|13940.7|13937.4|118
1591594200000|2020-06-08 05:30:00|13942.7|13939.7|13945.2|13942.2|13947|13942.8|13942.7|13938.4|196
1591594500000|2020-06-08 05:35:00|13945.3|13942.3|13945.6|13942.6|13946.2|13943.2|13945.1|13942.1|118
1591594800000|2020-06-08 05:40:00|13945.5|13942.5|13943.2|13940.2|13946.2|13943.2|13943.2|13939.7|140
1591595100000|2020-06-08 05:45:00|13943.1|13940.1|13945|13942|13946.7|13942.1|13943.1|13938.7|189
1591595400000|2020-06-08 05:50:00|13945.1|13942.1|13940.4|13937.4|13946.4|13942.2|13940.2|13937.2|185
1591595700000|2020-06-08 05:55:00|13940.3|13937.3|13938.6|13935.6|13940.9|13937.9|13937.7|13933.6|181
1591596000000|2020-06-08 06:00:00|13938.5|13935.5|13946.6|13943.6|13946.9|13943.9|13938|13933.7|286
1591596300000|2020-06-08 06:05:00|13946.8|13943.8|13946.6|13943.6|13950.2|13946.4|13945.7|13941.1|262
1591596600000|2020-06-08 06:10:00|13946.5|13943.5|13942.7|13939.7|13947.7|13943.6|13940.9|13936.4|331
1591596900000|2020-06-08 06:15:00|13942.5|13939.5|13939.8|13936.8|13945.5|13941|13939.3|13936.3|304
1591597200000|2020-06-08 06:20:00|13939.4|13936.4|13941.5|13938.5|13941.5|13938.5|13937.9|13934.1|224
1591597500000|2020-06-08 06:25:00|13941.4|13938.4|13942.7|13939.7|13946|13942.4|13940.6|13936.9|291
1591597800000|2020-06-08 06:30:00|13942.8|13939.8|13944.7|13941.7|13944.9|13941.9|13941.9|13937.6|200
1591598100000|2020-06-08 06:35:00|13944.8|13941.8|13940.5|13937.5|13945.6|13941.8|13940.1|13937.1|220
1591598400000|2020-06-08 06:40:00|13940.4|13937.4|13940.9|13937.9|13943.1|13940.1|13939.8|13936.8|227
1591598700000|2020-06-08 06:45:00|13940.4|13937.4|13936.9|13933.9|13941.1|13938.1|13936.8|13933.8|246
1591599000000|2020-06-08 06:50:00|13936.8|13933.8|13935.7|13932.7|13938.9|13935.9|13935.6|13932.6|162
1591599300000|2020-06-08 06:55:00|13935.8|13932.8|13934.8|13931.8|13938.1|13935.1|13933.3|13930.3|222
1591599600000|2020-06-08 07:00:00|13934.7|13931.7|13942|13939|13942.6|13939.6|13933|13930|298
1591599900000|2020-06-08 07:05:00|13942.1|13939.1|13936.5|13933.5|13943.3|13940.3|13936.5|13933.5|309
1591600200000|2020-06-08 07:10:00|13936.8|13933.8|13944.3|13941.3|13945|13941.7|13936.6|13933.6|284
1591600500000|2020-06-08 07:15:00|13944.4|13941.4|13939.1|13936.1|13945.9|13942.4|13938.9|13934.6|251
1591600800000|2020-06-08 07:20:00|13939|13936|13936.9|13933.9|13942.5|13938.1|13936.8|13932.9|296
1591601100000|2020-06-08 07:25:00|13936.8|13933.8|13934|13931|13938.4|13934.2|13933.2|13929.9|282
1591601400000|2020-06-08 07:30:00|13933.9|13930.9|13932.7|13929.7|13934.3|13930.9|13929.8|13925.6|288
1591601700000|2020-06-08 07:35:00|13932.8|13929.8|13928.3|13925.3|13934|13930.6|13927.4|13923|278
1591602000000|2020-06-08 07:40:00|13928.2|13925.2|13926.5|13920.5|13928.6|13925.6|13924.3|13920.1|291
1591602300000|2020-06-08 07:45:00|13926.4|13920.4|13927.4|13924.4|13928.1|13924.6|13923.3|13920.1|276
1591602600000|2020-06-08 07:50:00|13927.5|13924.5|13926.5|13923.5|13928|13924.5|13925|13920.9|266
1591602900000|2020-06-08 07:55:00|13926.4|13923.4|13926.5|13923.5|13928.5|13925.5|13925.5|13922.5|268
1591603200000|2020-06-08 08:00:00|13926.1|13923.1|13927.2|13924.2|13931.1|13927|13926|13923|246
1591603500000|2020-06-08 08:05:00|13927|13924|13924.9|13921.9|13927.6|13924.6|13924.6|13921.6|231
1591603800000|2020-06-08 08:10:00|13925|13922|13920.7|13917.7|13925.6|13922.6|13918|13915|216
1591604100000|2020-06-08 08:15:00|13920.8|13917.8|13919.1|13916.1|13924.1|13920.1|13916.8|13912.7|301
1591604400000|2020-06-08 08:20:00|13919.2|13916.2|13921|13918|13921.9|13918.1|13916.7|13912.3|277
1591604700000|2020-06-08 08:25:00|13920.7|13917.7|13917|13914|13923.1|13919.2|13916.8|13913.8|242
1591605000000|2020-06-08 08:30:00|13916.9|13913.9|13919.2|13916.2|13921.1|13918.1|13916.7|13913.7|220
1591605300000|2020-06-08 08:35:00|13919.3|13916.3|13918.7|13915.7|13924.1|13921|13918.5|13915.2|269
1591605600000|2020-06-08 08:40:00|13918.6|13915.6|13921.1|13918.1|13922.8|13918.1|13915.3|13912.3|317
1591605900000|2020-06-08 08:45:00|13921|13918|13915.8|13912.8|13921.1|13918.1|13915.6|13911.1|235
1591606200000|2020-06-08 08:50:00|13915.7|13912.7|13911.7|13908.7|13918|13914|13910.1|13906.1|320
1591606500000|2020-06-08 08:55:00|13911.8|13908.8|13911.1|13908.1|13913.7|13910.2|13909.2|13905.4|275
1591606800000|2020-06-08 09:00:00|13911|13908|13914.9|13911.9|13917|13912.4|13911|13908|280
1591607100000|2020-06-08 09:05:00|13915|13912|13914.7|13908.7|13917.3|13913.4|13910.3|13905.8|254
1591607400000|2020-06-08 09:10:00|13913.2|13910.2|13915.6|13909.6|13916.2|13911.4|13913.1|13908.6|230
1591607700000|2020-06-08 09:15:00|13914.2|13911.2|13915.1|13912.1|13916.3|13912.3|13912.7|13908.4|204
1591608000000|2020-06-08 09:20:00|13915.2|13912.2|13911.8|13908.8|13917.6|13913.3|13911.8|13908|216
1591608300000|2020-06-08 09:25:00|13911.4|13908.4|13908.1|13905.1|13913.6|13909|13904.4|13900|275
1591608600000|2020-06-08 09:30:00|13908.2|13905.2|13907|13904|13909.9|13905.4|13906.9|13903.4|149
1591608900000|2020-06-08 09:35:00|13906.1|13903.1|13913.5|13907.5|13914.3|13909.7|13905.5|13901.3|240
1591609200000|2020-06-08 09:40:00|13913.4|13907.4|13915.9|13909.9|13919.8|13913.8|13910.2|13905.6|301
1591609500000|2020-06-08 09:45:00|13915.8|13909.8|13914.1|13908.1|13916|13911.4|13911.1|13905.7|228
1591609800000|2020-06-08 09:50:00|13914.2|13908.2|13912.3|13909.3|13915.3|13910.7|13912|13907.6|222
1591610100000|2020-06-08 09:55:00|13912.2|13909.2|13911.6|13908.6|13914.7|13910|13910.7|13906.9|219
1591610400000|2020-06-08 10:00:00|13911.7|13908.7|13911.8|13905.8|13914.6|13909.6|13908.9|13905|211
1591610700000|2020-06-08 10:05:00|13911.9|13905.9|13911.9|13905.9|13913.9|13908.4|13909.6|13905.1|255
1591611000000|2020-06-08 10:10:00|13911.8|13905.8|13915.1|13909.1|13917.7|13912.1|13910.1|13905.5|289
1591611300000|2020-06-08 10:15:00|13915|13909|13914.9|13908.9|13916.2|13911.2|13911.9|13907.3|230
1591611600000|2020-06-08 10:20:00|13915|13909|13912.3|13909.3|13916.9|13911.3|13910.6|13906.8|226
1591611900000|2020-06-08 10:25:00|13913.8|13907.8|13915|13909|13916.5|13910.5|13911.1|13906.7|171
1591612200000|2020-06-08 10:30:00|13914.9|13908.9|13912.8|13906.8|13915.1|13909.1|13911.2|13906.7|123
1591612500000|2020-06-08 10:35:00|13912.7|13906.7|13918.5|13912.5|13920.3|13914.9|13911.4|13906.5|296
1591612800000|2020-06-08 10:40:00|13918.4|13912.4|13920.9|13914.9|13922.6|13916.6|13917.6|13912.2|256
1591613100000|2020-06-08 10:45:00|13920.8|13914.8|13919.9|13913.9|13923|13918.3|13918.2|13913.8|231
1591613400000|2020-06-08 10:50:00|13919.8|13913.8|13922.1|13916.1|13924|13918|13918.1|13912.8|227
1591613700000|2020-06-08 10:55:00|13922|13916|13923.3|13917.3|13924|13919.3|13918.9|13914.4|219
1591614000000|2020-06-08 11:00:00|13923.5|13917.5|13921.1|13915.1|13924|13918|13919.6|13914.5|303
1591614300000|2020-06-08 11:05:00|13921.2|13915.2|13920.2|13914.2|13921.2|13916.8|13918.7|13913.9|217
1591614600000|2020-06-08 11:10:00|13920.5|13914.5|13917.9|13911.9|13922.5|13916.5|13916.8|13910.8|205
1591614900000|2020-06-08 11:15:00|13917.7|13911.7|13914.7|13908.7|13917.9|13911.9|13913.9|13907.9|283
1591615200000|2020-06-08 11:20:00|13914.6|13908.6|13917|13911|13918.3|13912.3|13914.1|13908.1|216
1591615500000|2020-06-08 11:25:00|13917.1|13911.1|13916.8|13910.8|13919.3|13913.3|13916.1|13910.1|182
1591615800000|2020-06-08 11:30:00|13916.7|13910.7|13914.1|13908.1|13917|13911|13912.1|13907.8|174
1591616100000|2020-06-08 11:35:00|13913.9|13907.9|13918.5|13912.5|13918.6|13912.6|13913.5|13907.8|200
1591616400000|2020-06-08 11:40:00|13918.4|13912.4|13916.7|13910.7|13919|13914.4|13915.3|13909.3|254
1591616700000|2020-06-08 11:45:00|13916.8|13910.8|13918|13912|13918.3|13912.3|13911.9|13907.4|229
1591617000000|2020-06-08 11:50:00|13917.8|13911.8|13917|13911|13920.1|13914.1|13916.4|13910.4|175
1591617300000|2020-06-08 11:55:00|13917.1|13911.1|13914.7|13908.7|13917.7|13911.7|13912.7|13908.1|209
1591617600000|2020-06-08 12:00:00|13914.6|13908.6|13913|13907|13915.3|13909.8|13910.6|13906.3|274
1591617900000|2020-06-08 12:05:00|13913.1|13907.1|13912.4|13906.4|13913.4|13908.2|13909.5|13905.1|169
1591618200000|2020-06-08 12:10:00|13912.5|13906.5|13914.5|13908.5|13915.3|13910.4|13912|13906|167
1591618500000|2020-06-08 12:15:00|13914.6|13908.6|13908.5|13905.5|13914.7|13908.7|13908.3|13904|207
1591618800000|2020-06-08 12:20:00|13908.4|13905.4|13910.7|13904.7|13911|13905.9|13907.5|13902.9|280
1591619100000|2020-06-08 12:25:00|13910.6|13904.6|13908.7|13902.7|13911.6|13906.7|13906.4|13901.9|278
1591619400000|2020-06-08 12:30:00|13908.8|13902.8|13907.7|13901.7|13909.1|13903.9|13905.8|13901.1|228
1591619700000|2020-06-08 12:35:00|13907.6|13901.6|13908.6|13902.6|13909.7|13904.1|13905.7|13901.2|214
1591620000000|2020-06-08 12:40:00|13908.5|13902.5|13907.5|13901.5|13910.3|13904.7|13906|13901.3|258
1591620300000|2020-06-08 12:45:00|13907.6|13901.6|13905.5|13899.5|13908.2|13903.6|13903.6|13899.2|245
1591620600000|2020-06-08 12:50:00|13905.8|13899.8|13906.7|13900.7|13906.9|13902|13902.5|13898.1|205
1591620900000|2020-06-08 12:55:00|13906.8|13900.8|13911|13905|13912.5|13907.5|13905.6|13900|238
1591621200000|2020-06-08 13:00:00|13911.1|13905.1|13909|13903|13911.1|13906.1|13907.3|13902.3|270
1591621500000|2020-06-08 13:05:00|13908.9|13902.9|13904.4|13898.4|13909.3|13903.7|13902.7|13898.2|253
1591621800000|2020-06-08 13:10:00|13902.7|13899.7|13903.3|13897.3|13904.8|13899.7|13901.3|13897|220
1591622100000|2020-06-08 13:15:00|13903.4|13897.4|13907.8|13901.8|13907.9|13901.9|13900.8|13896|326
1591622400000|2020-06-08 13:20:00|13907.7|13901.7|13903.1|13897.1|13908.1|13902.1|13902.8|13896.8|277
1591622700000|2020-06-08 13:25:00|13903|13897|13904.7|13898.7|13906.4|13900.4|13900.7|13896.2|248
1591623000000|2020-06-08 13:30:00|13904.6|13898.6|13902.9|13896.9|13904.8|13898.8|13902|13896|265
1591623300000|2020-06-08 13:35:00|13902.8|13896.8|13903.6|13897.6|13903.7|13898.7|13900.5|13895.9|229
1591623600000|2020-06-08 13:40:00|13903.5|13897.5|13902.2|13896.2|13905.7|13900.8|13900.4|13895.9|307
1591623900000|2020-06-08 13:45:00|13902|13896|13900.8|13894.8|13903.5|13898.8|13899.2|13894.8|287
1591624200000|2020-06-08 13:50:00|13900.9|13894.9|13899.9|13893.9|13901.5|13896.9|13897.6|13892.8|296
1591624500000|2020-06-08 13:55:00|13900|13894|13900.2|13894.2|13901.8|13896.7|13897.5|13892.9|355
1591624800000|2020-06-08 14:00:00|13900.1|13894.1|13903.5|13897.5|13903.9|13897.9|13897.8|13892.3|389
1591625100000|2020-06-08 14:05:00|13903.8|13897.8|13902.3|13896.3|13905|13899.6|13900.2|13895.1|354
1591625400000|2020-06-08 14:10:00|13902.2|13896.2|13901|13895|13902.5|13896.5|13900.1|13894.1|310
1591625700000|2020-06-08 14:15:00|13901.1|13895.1|13902.8|13896.8|13904.5|13898.5|13900.3|13894.3|312
1591626000000|2020-06-08 14:20:00|13902.7|13896.7|13900.7|13894.7|13902.8|13896.9|13899.4|13893.4|311
1591626300000|2020-06-08 14:25:00|13900.6|13894.6|13903.4|13897.4|13905.5|13900|13900.3|13894.3|373
1591626600000|2020-06-08 14:30:00|13903.3|13897.3|13908.4|13902.4|13909|13903|13902.3|13896.3|272
1591626900000|2020-06-08 14:35:00|13908.3|13902.3|13909.1|13903.1|13910.3|13905.5|13907|13901.5|266
1591627200000|2020-06-08 14:40:00|13908.9|13902.9|13905.9|13899.9|13909.5|13903.5|13905.8|13899.8|239
1591627500000|2020-06-08 14:45:00|13906|13900|13905.3|13899.3|13907.2|13901.8|13903.7|13897.7|313
1591627800000|2020-06-08 14:50:00|13905.4|13899.4|13901.3|13895.3|13905.6|13900.5|13898.5|13892.5|348
1591628100000|2020-06-08 14:55:00|13901.4|13895.4|13898.7|13892.7|13901.7|13897.4|13895.7|13891.1|376
1591628400000|2020-06-08 15:00:00|13898.3|13892.3|13896.5|13890.5|13898.9|13894|13895.5|13889.9|391
1591628700000|2020-06-08 15:05:00|13896.2|13890.2|13895.8|13889.8|13898.1|13892.7|13893.6|13889.1|257
1591629000000|2020-06-08 15:10:00|13895.3|13889.3|13892.1|13889.1|13895.3|13890.6|13891.5|13887.3|229
1591629300000|2020-06-08 15:15:00|13892|13889|13892.5|13889.5|13894.6|13889.9|13891.4|13886.6|258
1591629600000|2020-06-08 15:20:00|13892.4|13889.4|13897.5|13891.5|13899.1|13894.2|13892.1|13887.6|385
1591629900000|2020-06-08 15:25:00|13897.6|13891.6|13895.8|13889.8|13897.6|13891.6|13893.5|13888.9|218
1591630200000|2020-06-08 15:30:00|13895.6|13889.6|13895.9|13889.9|13896.8|13892.4|13893.5|13888.9|288
1591630500000|2020-06-08 15:35:00|13896|13890|13899.8|13893.8|13900.6|13896.1|13894.2|13889.7|319
1591630800000|2020-06-08 15:40:00|13899.7|13893.7|13899.6|13893.6|13900.2|13894.7|13896.9|13891.7|320
1591631100000|2020-06-08 15:45:00|13899.5|13893.5|13896.7|13890.7|13899.7|13895.3|13895.8|13889.8|274
1591631400000|2020-06-08 15:50:00|13896.6|13890.6|13900.7|13894.7|13901.9|13897.1|13896.6|13890.6|301
1591631700000|2020-06-08 15:55:00|13900.6|13894.6|13900.1|13894.1|13900.9|13896.4|13896.4|13891.6|310
1591632000000|2020-06-08 16:00:00|13900.9|13894.9|13896.6|13890.6|13900.9|13895.8|13895.7|13889.7|359
1591632300000|2020-06-08 16:05:00|13896.7|13890.7|13895.3|13889.3|13897|13891|13894.9|13888.9|305
1591632600000|2020-06-08 16:10:00|13895.2|13889.2|13896.7|13890.7|13896.9|13892.5|13893.8|13887.8|325
1591632900000|2020-06-08 16:15:00|13896.4|13890.4|13895.9|13889.9|13896.6|13892|13892.7|13888|289
1591633200000|2020-06-08 16:20:00|13895.8|13889.8|13893.1|13890.1|13896|13891.1|13891.8|13887.2|274
1591633500000|2020-06-08 16:25:00|13894.7|13888.7|13894.4|13891.4|13897|13892.1|13892.6|13888|296
1591633800000|2020-06-08 16:30:00|13895.9|13889.9|13896|13890|13896.5|13892.1|13893.7|13888.5|309
1591634100000|2020-06-08 16:35:00|13895.9|13889.9|13897.8|13891.8|13897.8|13893.3|13894.7|13889.9|236
1591634400000|2020-06-08 16:40:00|13897.7|13891.7|13895.1|13892.1|13898.8|13894.4|13894.9|13890.2|247
1591634700000|2020-06-08 16:45:00|13896.7|13890.7|13895|13892|13897.7|13893.2|13894.5|13890.2|321
1591635000000|2020-06-08 16:50:00|13895.1|13892.1|13897.1|13891.1|13898.2|13893.5|13894.4|13889.9|332
1591635300000|2020-06-08 16:55:00|13897|13891|13896.1|13890.1|13897.5|13892.8|13894.5|13889.5|338
1591635600000|2020-06-08 17:00:00|13896.4|13890.4|13896.8|13890.8|13898.3|13892.3|13894.9|13889.9|343
1591635900000|2020-06-08 17:05:00|13896.9|13890.9|13894.3|13888.3|13897.7|13892.3|13892.7|13887.8|293
1591636200000|2020-06-08 17:10:00|13894.2|13888.2|13893.7|13887.7|13894.6|13889.6|13891.8|13886.9|274
1591636500000|2020-06-08 17:15:00|13893.6|13887.6|13893.1|13887.1|13894.6|13889.8|13892.1|13887|352
1591636800000|2020-06-08 17:20:00|13893.2|13887.2|13890.9|13884.9|13893.7|13888.9|13887.9|13883.5|260
1591637100000|2020-06-08 17:25:00|13891|13885|13887.9|13884.9|13891.1|13885.6|13887.7|13883.3|263
1591637400000|2020-06-08 17:30:00|13888|13885|13889.6|13883.6|13890.9|13886.3|13887.8|13883.3|224
1591637700000|2020-06-08 17:35:00|13887.9|13884.9|13888.6|13885.6|13890.4|13885.7|13887.6|13883.2|207
1591638000000|2020-06-08 17:40:00|13890.1|13884.1|13890.1|13884.1|13891|13886.6|13888.3|13883.8|251
1591638300000|2020-06-08 17:45:00|13890.2|13884.2|13887.5|13884.5|13890.4|13885.9|13886.8|13882.4|203
1591638600000|2020-06-08 17:50:00|13888.8|13882.8|13889.3|13883.3|13890.2|13884.5|13887.1|13882.6|314
1591638900000|2020-06-08 17:55:00|13889.2|13883.2|13889.1|13883.1|13889.7|13884.8|13887|13882.5|277
1591639200000|2020-06-08 18:00:00|13888.9|13882.9|13889.3|13883.3|13889.7|13885|13887|13882.5|273
1591639500000|2020-06-08 18:05:00|13889.2|13883.2|13889.6|13883.6|13890|13884.8|13887.6|13882.8|207
1591639800000|2020-06-08 18:10:00|13889.7|13883.7|13887.1|13884.1|13889.9|13885.6|13887.1|13882.3|202
1591640100000|2020-06-08 18:15:00|13887|13884|13888.1|13882.1|13888.7|13884.1|13886.1|13881.5|141
1591640400000|2020-06-08 18:20:00|13888.3|13882.3|13888.5|13882.5|13889.3|13884.3|13887.3|13882|176
1591640700000|2020-06-08 18:25:00|13888.6|13882.6|13887.4|13881.4|13888.8|13883.2|13885.9|13881.3|214
1591641000000|2020-06-08 18:30:00|13887.5|13881.5|13885.8|13879.8|13887.7|13883.2|13884.6|13879.3|229
1591641300000|2020-06-08 18:35:00|13885.9|13879.9|13885.2|13879.2|13886.2|13881.5|13883.5|13879|219
1591641600000|2020-06-08 18:40:00|13885.3|13879.3|13885.4|13879.4|13886|13881.4|13883.8|13878.7|185
1591641900000|2020-06-08 18:45:00|13885.2|13879.2|13884.7|13878.7|13886.4|13880.4|13884.5|13878.5|175
1591642200000|2020-06-08 18:50:00|13884.8|13878.8|13884.5|13878.5|13886|13881.1|13882.8|13878.3|171
1591642500000|2020-06-08 18:55:00|13884.6|13878.6|13883.3|13877.3|13884.8|13880.2|13881.9|13877.3|216
1591642800000|2020-06-08 19:00:00|13883.4|13877.4|13883.9|13877.9|13884.5|13879.9|13882|13876.8|205
1591643100000|2020-06-08 19:05:00|13884|13878|13881.9|13878.9|13884.3|13879.2|13881.9|13877.3|154
1591643400000|2020-06-08 19:10:00|13882|13879|13883.7|13877.7|13884|13879|13882|13877.4|125
1591643700000|2020-06-08 19:15:00|13883.8|13877.8|13884.3|13878.3|13884.8|13879.5|13882.1|13877.8|128
1591644000000|2020-06-08 19:20:00|13884.2|13878.2|13884|13878|13884.3|13878.3|13883.4|13877.4|173
1591644300000|2020-06-08 19:25:00|13883.9|13877.9|13884|13878|13884.1|13879.4|13881.9|13877.4|146
1591644600000|2020-06-08 19:30:00|13883.8|13877.8|13882.7|13876.7|13884|13879.4|13880.7|13876.2|196
1591644900000|2020-06-08 19:35:00|13881.1|13878.1|13880.1|13877.1|13882.8|13878.2|13880|13876|137
1591645200000|2020-06-08 19:40:00|13880.2|13877.2|13881.6|13875.6|13881.7|13877.5|13878.9|13874.9|213
1591645500000|2020-06-08 19:45:00|13879.8|13876.8|13882.3|13876.3|13882.9|13877.9|13879.7|13875.1|270
1591645800000|2020-06-08 19:50:00|13881.5|13875.5|13880.4|13874.4|13882|13877.2|13878.6|13874.3|322
1591646100000|2020-06-08 19:55:00|13880.5|13874.5|13880.7|13874.7|13881.1|13876|13878.2|13873.7|238
1591646400000|2020-06-08 20:00:00|13880.6|13874.6|13882.1|13876.1|13882.5|13876.5|13880.4|13874.4|149
1591646700000|2020-06-08 20:05:00|13882.2|13876.2|13881.9|13875.9|13882.5|13876.5|13881.3|13875.3|152
1591647000000|2020-06-08 20:10:00|13881.8|13875.8|13882.3|13876.3|13882.9|13876.9|13881.7|13875.7|140
1591647300000|2020-06-08 20:15:00|13882.6|13876.6|13882.4|13876.4|13883.3|13877.3|13882.2|13876.2|132
1591647600000|2020-06-08 20:20:00|13882.5|13876.5|13882.4|13876.4|13883.1|13878.3|13881.2|13875.6|123
1591647900000|2020-06-08 20:25:00|13882.3|13876.3|13882.9|13876.9|13883.4|13877.4|13882|13876|145
1591648200000|2020-06-08 20:30:00|13883.1|13877.1|13882.6|13876.6|13883.3|13877.3|13882|13876|126
1591648500000|2020-06-08 20:35:00|13882.5|13876.5|13885.4|13879.4|13885.9|13879.9|13882.1|13876.1|135
1591648800000|2020-06-08 20:40:00|13885.5|13879.5|13884.1|13878.1|13886.7|13880.7|13883.9|13877.9|141
1591649100000|2020-06-08 20:45:00|13884.2|13878.2|13881.9|13875.9|13884.3|13878.3|13881.1|13875.1|226
1591649400000|2020-06-08 20:50:00|13881.7|13875.7|13882.1|13876.1|13883|13877|13881.6|13875.6|193
1591649700000|2020-06-08 20:55:00|13882|13876|13882.6|13876.6|13883.1|13877.1|13881.1|13875.1|216
1591650000000|2020-06-08 21:00:00|13882.7|13876.7|13895.2|13879.2|13899.8|13883.8|13882.7|13870.2|68
1591650300000|2020-06-08 21:05:00|13894.2|13878.2|13901.6|13885.6|13907|13891|13894.2|13878.2|115
1591650600000|2020-06-08 21:10:00|13901.8|13885.8|13901.8|13885.8|13903.8|13887.8|13898|13882|64
1591650900000|2020-06-08 21:15:00|13901.9|13885.9|13900.3|13884.3|13904.2|13888.2|13898.1|13882.1|53
1591651200000|2020-06-08 21:20:00|13900.8|13884.8|13900.9|13884.9|13904.9|13888.9|13897.9|13881.9|48
1591651500000|2020-06-08 21:25:00|13900.5|13884.5|13901.7|13886.2|13902.9|13886.9|13898.8|13882.8|32
1591651800000|2020-06-08 21:30:00|13900|13884|13900.4|13884.4|13904.2|13888.2|13896.4|13880.4|155
1591652100000|2020-06-08 21:35:00|13899.5|13883.5|13900.4|13884.4|13901.4|13885.4|13894.8|13878.8|147
1591652400000|2020-06-08 21:40:00|13898.9|13884.2|13898.5|13882.5|13902.3|13887.2|13896.4|13880.6|93
1591652700000|2020-06-08 21:45:00|13896.1|13880.7|13898.6|13882.6|13899.6|13884.2|13892.3|13878.2|161
1591653000000|2020-06-08 21:50:00|13898.5|13882.5|13898.4|13882.4|13900.5|13885.3|13891.1|13878.5|114
1591653300000|2020-06-08 21:55:00|13898.1|13882.1|13896.4|13880.4|13899.6|13884.2|13892.4|13877.2|187
1591653600000|2020-06-08 22:00:00|13896.5|13880.5|13894.2|13878.2|13901.6|13885.6|13891.5|13876.2|141
1591653900000|2020-06-08 22:05:00|13891.2|13875.2|13894|13878|13898.9|13883|13890.8|13875.2|162
1591654200000|2020-06-08 22:10:00|13894.2|13878.2|13889.8|13879.8|13898.2|13882.2|13887.8|13875.8|203
1591654500000|2020-06-08 22:15:00|13888.6|13880.3|13890.7|13879.5|13892.1|13882.8|13887.4|13878.7|114
1591654800000|2020-06-08 22:20:00|13889.4|13880.8|13889.6|13879.9|13891.2|13882.8|13887.5|13878.8|91
1591655100000|2020-06-08 22:25:00|13889.4|13879.8|13888.4|13879.5|13892.1|13883.6|13887.2|13878.2|89
1591655400000|2020-06-08 22:30:00|13889.7|13879.6|13888.6|13881.1|13890.5|13882.8|13887|13879.5|91
1591655700000|2020-06-08 22:35:00|13888.9|13880.9|13885.2|13877.5|13889.7|13882.8|13883.5|13876|197
1591656000000|2020-06-08 22:40:00|13884.8|13877.6|13888.4|13879.7|13888.9|13880.3|13883.3|13875.7|130
1591656300000|2020-06-08 22:45:00|13888.1|13879|13890.3|13884|13891.9|13884.7|13888.1|13879|179
1591656600000|2020-06-08 22:50:00|13890.5|13883.6|13889.8|13881.3|13891.7|13885|13888.8|13880.9|167
1591656900000|2020-06-08 22:55:00|13890.4|13880.8|13888.8|13879.3|13890.5|13881.8|13886.2|13879.3|159
1591657200000|2020-06-08 23:00:00|13886.9|13879.1|13887.2|13881.2|13889.4|13883.2|13886.5|13879.1|206
1591657500000|2020-06-08 23:05:00|13887.5|13881.5|13885.1|13879.1|13887.6|13881.6|13884|13878|167
1591657800000|2020-06-08 23:10:00|13885.2|13879.2|13885.1|13879.1|13885.8|13879.8|13884.7|13878.7|167
1591658100000|2020-06-08 23:15:00|13885.8|13879.8|13885.7|13879.7|13886.2|13880.2|13884.3|13878.3|164
1591658400000|2020-06-08 23:20:00|13885.6|13879.6|13884.2|13878.2|13886.3|13880.3|13883.7|13877.7|149
1591658700000|2020-06-08 23:25:00|13884.1|13878.1|13884.8|13878.8|13885.3|13879.3|13883.8|13877.8|159
1591659000000|2020-06-08 23:30:00|13884.7|13878.7|13883.8|13877.8|13884.7|13879.7|13882.6|13877.7|151
1591659300000|2020-06-08 23:35:00|13883.9|13877.9|13881.9|13875.9|13884.4|13878.4|13881.8|13875.8|154
1591659600000|2020-06-08 23:40:00|13880.3|13874.3|13880|13874|13881.2|13875.9|13878.2|13873.4|124
1591659900000|2020-06-08 23:45:00|13879.9|13873.9|13880.2|13874.2|13880.5|13875.4|13878.4|13873.7|148
1591660200000|2020-06-08 23:50:00|13880.1|13874.1|13881.6|13875.6|13883.7|13877.7|13879.9|13874|206
1591660500000|2020-06-08 23:55:00|13881.5|13875.5|13880.8|13874.8|13881.5|13876.9|13877.3|13872.6|190
1591660800000|2020-06-09 00:00:00|13880.7|13874.7|13878|13872|13882.6|13877.4|13876.8|13871.2|256
1591661100000|2020-06-09 00:05:00|13876.4|13873.4|13873.3|13867.3|13878|13873.4|13871.9|13867.1|311
1591661400000|2020-06-09 00:10:00|13873.2|13867.2|13873.2|13870.2|13875.8|13871.2|13871.5|13867|252
1591661700000|2020-06-09 00:15:00|13873.1|13870.1|13876.1|13870.1|13877.5|13872.8|13873|13868.4|205
1591662000000|2020-06-09 00:20:00|13876|13870|13881.6|13875.6|13882.5|13877|13872.2|13867.8|316
1591662300000|2020-06-09 00:25:00|13881.7|13875.7|13879.6|13873.6|13882.4|13877.1|13878.1|13872.6|265
1591662600000|2020-06-09 00:30:00|13879.7|13873.7|13880.2|13877.2|13882.6|13877.9|13877.9|13873.4|301
1591662900000|2020-06-09 00:35:00|13880|13877|13888.5|13882.5|13890.6|13885.8|13879.8|13875.3|329
1591663200000|2020-06-09 00:40:00|13888.4|13882.4|13883.6|13877.6|13889.4|13884.8|13881.6|13876.9|257
1591663500000|2020-06-09 00:45:00|13884|13878|13884.3|13878.3|13884.6|13879.8|13880.2|13874.2|240
1591663800000|2020-06-09 00:50:00|13884.4|13878.4|13881.4|13875.4|13885.8|13879.8|13880.7|13874.7|331
1591664100000|2020-06-09 00:55:00|13881.6|13875.6|13885.1|13882.1|13886.5|13882.1|13881.2|13875.3|360
1591664400000|2020-06-09 01:00:00|13885.2|13882.2|13890.1|13887.1|13897.3|13891.3|13884.8|13881.1|371
1591664700000|2020-06-09 01:05:00|13890.3|13887.3|13889.8|13886.8|13892.9|13887.4|13885.4|13880.9|357
1591665000000|2020-06-09 01:10:00|13889.9|13886.9|13890.2|13884.2|13892|13887.3|13887.8|13881.8|304
1591665300000|2020-06-09 01:15:00|13890.1|13884.1|13898|13892|13898.5|13893.2|13888.7|13882.7|349
1591665600000|2020-06-09 01:20:00|13898.1|13892.1|13902.7|13896.7|13906.1|13900.1|13897.9|13892|396
1591665900000|2020-06-09 01:25:00|13902.8|13896.8|13898.9|13892.9|13902.9|13898.2|13897.8|13892.4|340
1591666200000|2020-06-09 01:30:00|13898.8|13892.8|13897.1|13891.1|13900.6|13895.2|13894.1|13889.7|315
1591666500000|2020-06-09 01:35:00|13897|13891|13897.1|13894.1|13898.6|13894.1|13893.9|13889.2|315
1591666800000|2020-06-09 01:40:00|13897.2|13894.2|13901.5|13895.5|13902.4|13896.4|13897.2|13892.2|251
1591667100000|2020-06-09 01:45:00|13901.4|13895.4|13900.6|13894.6|13901.4|13896.1|13896.2|13891|280
1591667400000|2020-06-09 01:50:00|13900.5|13894.5|13903.9|13897.9|13904.6|13898.9|13899.7|13893.7|238
1591667700000|2020-06-09 01:55:00|13904.1|13898.1|13890|13884|13904.1|13898.6|13890|13884|351
1591668000000|2020-06-09 02:00:00|13890.3|13884.3|13891.9|13885.9|13894|13888|13889.4|13883.4|295
1591668300000|2020-06-09 02:05:00|13891.8|13885.8|13899.1|13893.1|13900.2|13894.2|13891.8|13885.8|237
1591668600000|2020-06-09 02:10:00|13899.2|13893.2|13905.4|13899.4|13906.4|13900.4|13899.2|13893.2|289
1591668900000|2020-06-09 02:15:00|13905.5|13899.5|13901.6|13895.6|13906.4|13901.8|13900|13895.5|291
1591669200000|2020-06-09 02:20:00|13901.7|13895.7|13904.8|13898.8|13904.8|13899.3|13898.7|13893.8|275
1591669500000|2020-06-09 02:25:00|13905.1|13899.1|13905.1|13899.1|13909.3|13904.4|13903.6|13898|329
1591669800000|2020-06-09 02:30:00|13905|13899|13900.7|13897.7|13905.9|13900.4|13900.6|13895.9|317
1591670100000|2020-06-09 02:35:00|13902.3|13896.3|13907.1|13901.1|13908.1|13902.1|13900.2|13895.7|250
1591670400000|2020-06-09 02:40:00|13906.6|13900.6|13903.4|13897.4|13907.4|13902.9|13901.3|13895.9|285
1591670700000|2020-06-09 02:45:00|13903.5|13897.5|13901.7|13895.7|13903.5|13898.9|13899.1|13894.1|168
1591671000000|2020-06-09 02:50:00|13902|13896|13902|13896|13903|13898.1|13900.5|13895.8|165
1591671300000|2020-06-09 02:55:00|13902.1|13896.1|13900.3|13894.3|13902.8|13896.8|13900.2|13894.2|215
1591671600000|2020-06-09 03:00:00|13900.4|13894.4|13895|13892|13900.6|13895.9|13894.5|13889.3|218
1591671900000|2020-06-09 03:05:00|13896.6|13890.6|13898.2|13892.2|13898.5|13894|13894.7|13890.3|151
1591672200000|2020-06-09 03:10:00|13898.3|13892.3|13895.3|13892.3|13899.3|13894.8|13895.3|13890.9|187
1591672500000|2020-06-09 03:15:00|13897|13891|13898.9|13892.9|13898.9|13894.1|13895|13890.6|175
1591672800000|2020-06-09 03:20:00|13897.1|13894.1|13897.6|13891.6|13898.8|13894.3|13895.6|13890.5|158
1591673100000|2020-06-09 03:25:00|13897.7|13891.7|13896.9|13890.9|13898.3|13892.9|13895|13890.6|152
1591673400000|2020-06-09 03:30:00|13896.7|13890.7|13897.4|13891.4|13900.3|13895.4|13896.5|13890.5|266
1591673700000|2020-06-09 03:35:00|13897.5|13891.5|13898|13892|13898.3|13893.8|13894.8|13890.5|200
1591674000000|2020-06-09 03:40:00|13898.1|13892.1|13901.3|13895.3|13901.4|13896.9|13896.7|13892|165
1591674300000|2020-06-09 03:45:00|13901.2|13895.2|13902.9|13896.9|13903.7|13899.2|13900.8|13894.9|199
1591674600000|2020-06-09 03:50:00|13903|13897|13900.9|13897.9|13904.3|13899.4|13900.7|13896.4|180
1591674900000|2020-06-09 03:55:00|13900.8|13897.8|13900.9|13894.9|13902.6|13898|13899.6|13894.1|232
1591675200000|2020-06-09 04:00:00|13900.7|13894.7|13900.9|13894.9|13901.7|13896.1|13898.1|13892.1|235
1591675500000|2020-06-09 04:05:00|13899.4|13896.4|13901.9|13898.9|13904.7|13898.9|13899.2|13894.7|172
1591675800000|2020-06-09 04:10:00|13902.1|13899.1|13903.2|13900.2|13905.4|13900.3|13900.7|13895.8|225
1591676100000|2020-06-09 04:15:00|13903.3|13900.3|13905.1|13902.1|13908|13903.5|13902.8|13898.1|247
1591676400000|2020-06-09 04:20:00|13905.2|13902.2|13901.4|13898.4|13905.8|13902.2|13900.6|13895.8|199
1591676700000|2020-06-09 04:25:00|13901.3|13898.3|13902.5|13896.5|13903.6|13899.1|13900.1|13895.6|198
1591677000000|2020-06-09 04:30:00|13902.4|13896.4|13900.5|13894.5|13902.6|13897.9|13898.8|13894.1|148
1591677300000|2020-06-09 04:35:00|13898.8|13895.8|13900|13894|13900.7|13896.2|13897.9|13891.9|195
1591677600000|2020-06-09 04:40:00|13900.1|13894.1|13898.4|13892.4|13901.1|13896.6|13896.6|13891.9|203
1591677900000|2020-06-09 04:45:00|13898.3|13892.3|13901.8|13895.8|13902.4|13897.3|13897.4|13892.3|230
1591678200000|2020-06-09 04:50:00|13902.1|13896.1|13901.9|13895.9|13902.1|13897.4|13898.4|13892.4|269
1591678500000|2020-06-09 04:55:00|13902|13896|13901.2|13895.2|13902.1|13897.1|13899.3|13894.5|165
1591678800000|2020-06-09 05:00:00|13901.1|13895.1|13901.1|13895.1|13901.2|13896.6|13897.7|13892.9|179
1591679100000|2020-06-09 05:05:00|13901.2|13895.2|13900.5|13894.5|13901.3|13896.3|13898.3|13893.7|135
1591679400000|2020-06-09 05:10:00|13900.4|13894.4|13902.6|13896.6|13903.6|13899.1|13898.7|13893.9|162
1591679700000|2020-06-09 05:15:00|13902.7|13896.7|13898|13895|13904.5|13899.2|13897.9|13893.6|245
1591680000000|2020-06-09 05:20:00|13898.2|13895.2|13900.6|13894.6|13901.9|13896.1|13897.6|13893|189
1591680300000|2020-06-09 05:25:00|13900.5|13894.5|13900.2|13894.2|13901.9|13897.1|13898.7|13893.7|189
1591680600000|2020-06-09 05:30:00|13900.1|13894.1|13898.6|13895.6|13900.6|13896.1|13897.9|13893.5|231
1591680900000|2020-06-09 05:35:00|13898.5|13895.5|13900.6|13894.6|13900.7|13895.9|13898.3|13893.8|165
1591681200000|2020-06-09 05:40:00|13899.1|13896.1|13895.5|13889.5|13900.7|13896.2|13894.2|13889.4|201
1591681500000|2020-06-09 05:45:00|13895.4|13889.4|13894.2|13888.2|13897.8|13893.1|13893.4|13887.8|169
1591681800000|2020-06-09 05:50:00|13894|13888|13894.1|13888.1|13894.4|13888.9|13889.5|13883.5|249
1591682100000|2020-06-09 05:55:00|13894|13888|13894.1|13888.1|13897.3|13892.6|13893.7|13887.7|236
1591682400000|2020-06-09 06:00:00|13894|13888|13892.9|13886.9|13896.3|13890.8|13890|13884.3|324
1591682700000|2020-06-09 06:05:00|13893|13887|13891.2|13888.2|13895.6|13891|13889.9|13885.5|318
1591683000000|2020-06-09 06:10:00|13891.1|13888.1|13895.1|13889.1|13895.6|13891|13890.7|13886.5|353
1591683300000|2020-06-09 06:15:00|13894.8|13888.8|13898.3|13892.3|13900.4|13895.3|13893.9|13888.7|285
1591683600000|2020-06-09 06:20:00|13898.4|13892.4|13904|13898|13904.8|13898.8|13898.1|13892.2|323
1591683900000|2020-06-09 06:25:00|13904.1|13898.1|13908.1|13905.1|13909.6|13905.2|13901.3|13896.6|324
1591684200000|2020-06-09 06:30:00|13908.3|13905.3|13909.2|13906.2|13910.7|13906.3|13905.6|13901.2|315
1591684500000|2020-06-09 06:35:00|13909.1|13906.1|13905.8|13902.8|13910.5|13906.3|13905.4|13902.4|288
1591684800000|2020-06-09 06:40:00|13905.9|13902.9|13906.9|13900.9|13907.9|13903.2|13902.7|13898.7|255
1591685100000|2020-06-09 06:45:00|13907|13901|13906.9|13903.9|13908.7|13904.4|13905|13900.7|298
1591685400000|2020-06-09 06:50:00|13906.8|13903.8|13915.1|13912.1|13917.6|13912.3|13905.7|13901.3|370
1591685700000|2020-06-09 06:55:00|13915.2|13912.2|13914.5|13911.5|13920|13915.6|13913.1|13908.9|412
1591686000000|2020-06-09 07:00:00|13915.9|13909.9|13907.4|13904.4|13916.1|13912.1|13907.4|13903|389
1591686300000|2020-06-09 07:05:00|13908.2|13905.2|13918.5|13912.5|13921|13916.5|13908.1|13905.1|375
1591686600000|2020-06-09 07:10:00|13916.9|13913.9|13916.9|13913.9|13920.1|13915.7|13914|13909.5|374
1591686900000|2020-06-09 07:15:00|13916.8|13913.8|13919.2|13916.2|13922.1|13918.4|13914.6|13910.1|330
1591687200000|2020-06-09 07:20:00|13919.1|13916.1|13920|13917|13921.3|13917.1|13917.1|13914|313
1591687500000|2020-06-09 07:25:00|13920.1|13917.1|13921.6|13918.6|13924.6|13920.4|13918.8|13914.4|275
1591687800000|2020-06-09 07:30:00|13921.5|13918.5|13921.2|13918.2|13926.3|13921.9|13920.5|13916|358
1591688100000|2020-06-09 07:35:00|13921.3|13918.3|13930|13927|13935.1|13929.9|13920.8|13916.8|369
1591688400000|2020-06-09 07:40:00|13931.5|13925.5|13928.7|13925.7|13935.7|13931.9|13927.9|13923.9|452
1591688700000|2020-06-09 07:45:00|13928.4|13925.4|13930.4|13927.4|13933.2|13928.1|13924.2|13919.2|408
1591689000000|2020-06-09 07:50:00|13930.3|13927.3|13921.6|13918.6|13931.7|13927.5|13920.5|13916.5|364
1591689300000|2020-06-09 07:55:00|13921.7|13918.7|13917.7|13914.7|13924.3|13918.9|13917.4|13913|340
1591689600000|2020-06-09 08:00:00|13917.8|13914.8|13921.1|13918.1|13922.7|13918.6|13915.7|13911.1|411
1591689900000|2020-06-09 08:05:00|13921|13918|13929.6|13926.6|13932.7|13928.4|13920.6|13916.3|433
1591690200000|2020-06-09 08:10:00|13929.7|13926.7|13933.2|13930.2|13935.6|13931.1|13927|13921.7|371
1591690500000|2020-06-09 08:15:00|13933.1|13930.1|13941.6|13935.6|13942.5|13937.7|13932.9|13929|387
1591690800000|2020-06-09 08:20:00|13941.5|13935.5|13930.9|13927.9|13941.6|13936.4|13927.2|13922.7|442
1591691100000|2020-06-09 08:25:00|13931.1|13928.1|13929.2|13926.2|13934.8|13930.1|13928.9|13924.7|465
1591691400000|2020-06-09 08:30:00|13929.3|13926.3|13937.3|13934.3|13940.7|13936.1|13929.1|13923.9|420
1591691700000|2020-06-09 08:35:00|13937.5|13934.5|13933.3|13930.3|13939.4|13935.1|13929.6|13925.3|459
1591692000000|2020-06-09 08:40:00|13933.9|13930.9|13934.2|13928.2|13934.7|13930.9|13927|13922.5|423
1591692300000|2020-06-09 08:45:00|13934.4|13928.4|13926.5|13923.5|13935.1|13930.1|13926.1|13921.4|374
1591692600000|2020-06-09 08:50:00|13927.7|13921.7|13928.6|13922.6|13930.1|13925.4|13923|13918.4|397
1591692900000|2020-06-09 08:55:00|13928.5|13922.5|13933.8|13927.8|13933.8|13927.8|13926.9|13922.3|262
1591693200000|2020-06-09 09:00:00|13934|13928|13930.8|13927.8|13934.5|13928.7|13928.2|13923|277
1591693500000|2020-06-09 09:05:00|13931.1|13928.1|13929.4|13923.4|13933|13929|13927.9|13923|365
1591693800000|2020-06-09 09:10:00|13928.1|13925.1|13933.6|13930.6|13935|13930.6|13927.7|13923.1|438
1591694100000|2020-06-09 09:15:00|13934.8|13928.8|13932.4|13929.4|13935.1|13931.1|13929.4|13924.9|373
1591694400000|2020-06-09 09:20:00|13932.3|13929.3|13927.1|13924.1|13934.4|13929.7|13926.3|13922|340
1591694700000|2020-06-09 09:25:00|13926.9|13923.9|13922.8|13919.8|13929.1|13924.4|13921|13917.1|373
1591695000000|2020-06-09 09:30:00|13921.9|13918.9|13927.7|13924.7|13930.3|13925.6|13920.8|13916.5|388
1591695300000|2020-06-09 09:35:00|13927.5|13924.5|13933.1|13927.1|13933.7|13929|13925.7|13921.3|345
1591695600000|2020-06-09 09:40:00|13933.2|13927.2|13926.9|13923.9|13933.5|13929.3|13924.9|13920.5|343
1591695900000|2020-06-09 09:45:00|13926.8|13923.8|13933.7|13927.7|13934.7|13928.7|13925.5|13921|332
1591696200000|2020-06-09 09:50:00|13933.8|13927.8|13933.9|13930.9|13935.2|13932|13931.7|13926.4|285
1591696500000|2020-06-09 09:55:00|13933.8|13930.8|13933.8|13930.8|13936.2|13933.2|13932.8|13929.3|242
1591696800000|2020-06-09 10:00:00|13933.7|13930.7|13936.9|13933.9|13938.4|13934|13932.8|13928.4|216
1591697100000|2020-06-09 10:05:00|13936.8|13933.8|13928.9|13925.9|13938.1|13934.1|13928.9|13924.5|252
1591697400000|2020-06-09 10:10:00|13929|13926|13934.2|13928.2|13934.7|13930.2|13928.9|13924.5|381
1591697700000|2020-06-09 10:15:00|13934|13928|13932|13926|13934.9|13930.4|13928.1|13923.7|289
1591698000000|2020-06-09 10:20:00|13932.1|13926.1|13931.4|13928.4|13933.1|13928.5|13928.1|13923.6|304
1591698300000|2020-06-09 10:25:00|13931.2|13928.2|13937.9|13931.9|13939|13934.6|13931.1|13926.6|315
1591698600000|2020-06-09 10:30:00|13937.8|13931.8|13930|13927|13938.3|13934.1|13930|13925.3|354
1591698900000|2020-06-09 10:35:00|13929.9|13926.9|13928.8|13925.8|13930.9|13926.9|13925.8|13922.1|322
1591699200000|2020-06-09 10:40:00|13928.9|13925.9|13923.6|13920.6|13930.5|13926|13923.1|13918.7|299
1591699500000|2020-06-09 10:45:00|13923.3|13920.3|13929.7|13926.7|13932.9|13927.5|13922.7|13918.5|341
1591699800000|2020-06-09 10:50:00|13929.6|13926.6|13920.9|13917.9|13930.3|13926.7|13920.8|13916.4|291
1591700100000|2020-06-09 10:55:00|13920.8|13917.8|13924.6|13918.6|13925.2|13920.8|13920.2|13915.6|359
1591700400000|2020-06-09 11:00:00|13924.7|13918.7|13924.4|13921.4|13926.7|13922.1|13921.1|13916.7|346
1591700700000|2020-06-09 11:05:00|13924.6|13921.6|13923.2|13920.2|13925.8|13922.1|13921.8|13917.2|321
1591701000000|2020-06-09 11:10:00|13924.7|13918.7|13925.3|13919.3|13926.8|13921.9|13920.9|13916.4|288
1591701300000|2020-06-09 11:15:00|13923.7|13920.7|13926.1|13923.1|13928.9|13924.4|13923.5|13919|309
1591701600000|2020-06-09 11:20:00|13926.3|13923.3|13921.8|13918.8|13926.6|13923.4|13920.7|13916.3|287
1591701900000|2020-06-09 11:25:00|13921.7|13918.7|13924.3|13918.3|13924.9|13920.5|13920.9|13917.4|204
1591702200000|2020-06-09 11:30:00|13924|13918|13921.1|13918.1|13924|13919.2|13920.2|13915.6|208
1591702500000|2020-06-09 11:35:00|13921.2|13918.2|13918.9|13915.9|13922.4|13918.2|13917.7|13914.3|213
1591702800000|2020-06-09 11:40:00|13919.1|13916.1|13914.7|13911.7|13919.5|13916.2|13913.9|13909.6|316
1591703100000|2020-06-09 11:45:00|13914.8|13911.8|13914.3|13911.3|13915.5|13912.3|13912|13907.6|324
1591703400000|2020-06-09 11:50:00|13914.4|13911.4|13917.3|13914.3|13920.7|13916.4|13914.2|13910.5|347
1591703700000|2020-06-09 11:55:00|13917.2|13914.2|13917.2|13914.2|13920.7|13916.2|13914.5|13910.6|256
1591704000000|2020-06-09 12:00:00|13917.3|13914.3|13921|13918|13924.4|13919.7|13916.7|13912.2|327
1591704300000|2020-06-09 12:05:00|13921.1|13918.1|13920.2|13914.2|13922.7|13918.4|13917|13912.7|303
1591704600000|2020-06-09 12:10:00|13920.4|13914.4|13911.4|13905.4|13920.4|13915.6|13908.4|13903.8|374
1591704900000|2020-06-09 12:15:00|13911.3|13905.3|13909.9|13906.9|13913|13907.1|13908.5|13904|312
1591705200000|2020-06-09 12:20:00|13909.8|13906.8|13910|13907|13912.8|13907.3|13908.9|13904.3|308
1591705500000|2020-06-09 12:25:00|13909.9|13906.9|13911.7|13905.7|13913.5|13908.5|13908.8|13904|265
1591705800000|2020-06-09 12:30:00|13911.6|13905.6|13913.9|13910.9|13915.8|13911.4|13908.5|13904.1|347
1591706100000|2020-06-09 12:35:00|13915.3|13909.3|13916.2|13910.2|13918.6|13913.2|13913.4|13908.6|287
1591706400000|2020-06-09 12:40:00|13916.3|13910.3|13917.4|13914.4|13922.2|13916.3|13916|13910.2|417
1591706700000|2020-06-09 12:45:00|13917.3|13914.3|13923.2|13917.2|13923.4|13918.4|13917|13913|350
1591707000000|2020-06-09 12:50:00|13923.3|13917.3|13919.6|13913.6|13923.3|13917.3|13917.2|13911.6|314
1591707300000|2020-06-09 12:55:00|13919.7|13913.7|13916.2|13910.2|13920.3|13914.3|13916.1|13910.1|333
1591707600000|2020-06-09 13:00:00|13916.3|13910.3|13916|13913|13917.6|13913|13915.3|13909.3|306
1591707900000|2020-06-09 13:05:00|13915.9|13912.9|13915.6|13912.6|13921.2|13915.9|13915.1|13910.6|281
1591708200000|2020-06-09 13:10:00|13916.5|13910.5|13913.2|13910.2|13918.2|13914.3|13912|13908|349
1591708500000|2020-06-09 13:15:00|13913.3|13910.3|13915.4|13909.4|13918.7|13914.3|13912|13907.2|347
1591708800000|2020-06-09 13:20:00|13915.5|13909.5|13917.1|13911.1|13917.8|13913.3|13911.8|13907|309
1591709100000|2020-06-09 13:25:00|13917.2|13911.2|13919.4|13913.4|13919.5|13913.5|13916|13910|315
1591709400000|2020-06-09 13:30:00|13919.1|13913.1|13920.3|13914.3|13924.8|13920.2|13918.4|13912.4|448
1591709700000|2020-06-09 13:35:00|13918.5|13915.5|13913.7|13907.7|13920|13915.5|13910.5|13904.5|458
1591710000000|2020-06-09 13:40:00|13913.8|13907.8|13905.5|13899.5|13915.2|13909.2|13903.8|13898.9|436
1591710300000|2020-06-09 13:45:00|13905.7|13899.7|13902.6|13896.6|13906.3|13900.8|13894|13888|466
1591710600000|2020-06-09 13:50:00|13902.4|13896.4|13898.1|13895.1|13903.3|13898.7|13898.1|13893.1|431
1591710900000|2020-06-09 13:55:00|13898.2|13895.2|13900|13894|13900.8|13895.2|13892.5|13887.3|409
1591711200000|2020-06-09 14:00:00|13899.7|13893.7|13899.3|13893.3|13904.4|13898.4|13898.5|13892.5|455
1591711500000|2020-06-09 14:05:00|13899.4|13893.4|13903|13897|13903.6|13899.2|13899.1|13893.1|391
1591711800000|2020-06-09 14:10:00|13903.2|13897.2|13901|13895|13905.7|13901.3|13900.8|13894.8|391
1591712100000|2020-06-09 14:15:00|13900.8|13894.8|13893.7|13887.7|13902.7|13896.7|13893.5|13887.7|414
1591712400000|2020-06-09 14:20:00|13893.8|13887.8|13893.9|13887.9|13895.2|13889.2|13893.7|13887.7|342
1591712700000|2020-06-09 14:25:00|13894|13888|13892|13886|13894.8|13889.2|13889.3|13883.9|345
1591713000000|2020-06-09 14:30:00|13892.2|13886.2|13902.1|13896.1|13902.2|13896.2|13892.1|13886.1|392
1591713300000|2020-06-09 14:35:00|13902.2|13896.2|13902.9|13896.9|13905.2|13899.2|13899.3|13894.2|401
1591713600000|2020-06-09 14:40:00|13902.8|13896.8|13899.6|13893.6|13902.8|13896.8|13896.9|13890.9|367
1591713900000|2020-06-09 14:45:00|13899.5|13893.5|13897.7|13891.7|13899.8|13894.8|13894.7|13889.2|358
1591714200000|2020-06-09 14:50:00|13897.6|13891.6|13892.5|13886.5|13897.6|13892.3|13891|13886.2|390
1591714500000|2020-06-09 14:55:00|13892.2|13886.2|13890.5|13884.5|13893.9|13888.3|13886.9|13881.7|362
1591714800000|2020-06-09 15:00:00|13890.4|13884.4|13888.8|13882.8|13891.9|13887.1|13886.5|13881.2|396
1591715100000|2020-06-09 15:05:00|13888.7|13882.7|13890.7|13884.7|13892.1|13887.5|13887.9|13882.4|348
1591715400000|2020-06-09 15:10:00|13890.9|13884.9|13891.8|13885.8|13893.8|13888.5|13888.5|13883.3|324
1591715700000|2020-06-09 15:15:00|13892|13886|13890|13884|13893.6|13888.8|13889.8|13883.8|287
1591716000000|2020-06-09 15:20:00|13890.1|13884.1|13883.9|13877.9|13890.1|13884.4|13882.6|13876.6|336
1591716300000|2020-06-09 15:25:00|13883.8|13877.8|13886.3|13880.3|13886.5|13881.9|13882.4|13877.4|262
1591716600000|2020-06-09 15:30:00|13886.4|13880.4|13884.3|13878.3|13886.7|13880.7|13881.4|13876.8|279
1591716900000|2020-06-09 15:35:00|13884.2|13878.2|13886.3|13880.3|13888.1|13882.9|13883.1|13878.1|289
1591717200000|2020-06-09 15:40:00|13886.4|13880.4|13892.4|13886.4|13892.4|13886.4|13886.4|13880.4|305
1591717500000|2020-06-09 15:45:00|13892.5|13886.5|13894.3|13888.3|13895.3|13890.5|13890.7|13884.7|369
1591717800000|2020-06-09 15:50:00|13894.2|13888.2|13892.2|13886.2|13894.4|13889.2|13888.8|13882.8|312
1591718100000|2020-06-09 15:55:00|13892.3|13886.3|13891.7|13885.7|13894|13888.2|13889.7|13884.9|299
1591718400000|2020-06-09 16:00:00|13891.8|13885.8|13892.3|13886.3|13892.6|13886.6|13888|13883.5|291
1591718700000|2020-06-09 16:05:00|13892.2|13886.2|13891.5|13885.5|13892.4|13887.7|13889.6|13884.6|201
1591719000000|2020-06-09 16:10:00|13891.4|13885.4|13887.9|13881.9|13891.8|13887.3|13887.9|13881.9|197
1591719300000|2020-06-09 16:15:00|13888.1|13882.1|13886.5|13880.5|13889.9|13884.2|13884.9|13879.6|286
1591719600000|2020-06-09 16:20:00|13886.6|13880.6|13887.1|13881.1|13887.4|13881.4|13885|13879|253
1591719900000|2020-06-09 16:25:00|13885.4|13882.4|13885.9|13879.9|13888.5|13882.8|13884.5|13879.2|262
1591720200000|2020-06-09 16:30:00|13886.1|13880.1|13887.9|13881.9|13888.4|13882.4|13885.7|13879.7|216
1591720500000|2020-06-09 16:35:00|13888|13882|13887.5|13881.5|13889.5|13883.5|13886.3|13881.5|252
1591720800000|2020-06-09 16:40:00|13887.6|13881.6|13887.7|13881.7|13888.6|13883.4|13885.3|13880.9|245
1591721100000|2020-06-09 16:45:00|13887.8|13881.8|13887.6|13881.6|13888.7|13883.7|13885.9|13880.2|287
1591721400000|2020-06-09 16:50:00|13887.7|13881.7|13887.5|13881.5|13888|13883.3|13885.6|13880.8|212
1591721700000|2020-06-09 16:55:00|13887.4|13881.4|13888.6|13882.6|13888.6|13883.3|13885.7|13880.7|238
1591722000000|2020-06-09 17:00:00|13889.1|13883.1|13891.5|13885.5|13891.6|13886.5|13887.5|13882.1|340
1591722300000|2020-06-09 17:05:00|13891.3|13885.3|13889.9|13883.9|13892.6|13887.6|13888.5|13883.8|347
1591722600000|2020-06-09 17:10:00|13890|13884|13892.4|13886.4|13892.8|13888.2|13888|13883.2|289
1591722900000|2020-06-09 17:15:00|13892.5|13886.5|13892.8|13886.8|13893.6|13889|13890.9|13885.7|267
1591723200000|2020-06-09 17:20:00|13892.7|13886.7|13893.9|13887.9|13895.9|13890.2|13890.9|13885.8|280
1591723500000|2020-06-09 17:25:00|13894|13888|13891.3|13885.3|13894.1|13888.8|13888.5|13883.5|279
1591723800000|2020-06-09 17:30:00|13891.2|13885.2|13888.1|13882.1|13892.7|13888|13886.5|13881.6|257
1591724100000|2020-06-09 17:35:00|13888.3|13882.3|13888.2|13882.2|13889.6|13883.6|13884.6|13879.9|277
1591724400000|2020-06-09 17:40:00|13888.3|13882.3|13887.2|13881.2|13888.5|13883.9|13885.2|13880.3|203
1591724700000|2020-06-09 17:45:00|13887.1|13881.1|13886.9|13880.9|13889.3|13883.6|13885.2|13880.3|187
1591725000000|2020-06-09 17:50:00|13886.8|13880.8|13888.6|13882.6|13889.3|13883.3|13885|13879.9|260
1591725300000|2020-06-09 17:55:00|13888.5|13882.5|13886.7|13880.7|13889.3|13884.1|13884.9|13878.9|258
1591725600000|2020-06-09 18:00:00|13887|13881|13887.7|13881.7|13889|13883|13884.5|13879.3|354
1591725900000|2020-06-09 18:05:00|13887.5|13881.5|13889.2|13883.2|13890.7|13884.9|13887.1|13881.1|315
1591726200000|2020-06-09 18:10:00|13889.3|13883.3|13886.7|13880.7|13889.4|13883.4|13885.3|13880.3|267
1591726500000|2020-06-09 18:15:00|13886.6|13880.6|13888.1|13882.1|13888.1|13882.3|13884.8|13879.9|271
1591726800000|2020-06-09 18:20:00|13888|13882|13887.9|13881.9|13890.8|13884.8|13887.4|13881.5|254
1591727100000|2020-06-09 18:25:00|13887.8|13881.8|13889.2|13883.2|13889.4|13883.9|13886.9|13880.9|233
1591727400000|2020-06-09 18:30:00|13889.1|13883.1|13888.3|13882.3|13890.2|13885.4|13886.2|13880.9|269
1591727700000|2020-06-09 18:35:00|13888.9|13882.9|13889.4|13883.4|13891.6|13886.4|13887.9|13882.5|229
1591728000000|2020-06-09 18:40:00|13889.6|13883.6|13889.1|13883.1|13890.8|13885.3|13887|13882.5|217
1591728300000|2020-06-09 18:45:00|13889.2|13883.2|13888.6|13882.6|13890.6|13885|13887.5|13881.5|279
1591728600000|2020-06-09 18:50:00|13888.5|13882.5|13889.6|13883.6|13890.3|13884.3|13887.7|13881.7|261
1591728900000|2020-06-09 18:55:00|13889.7|13883.7|13889.2|13883.2|13891|13885|13888.3|13882.3|317
1591729200000|2020-06-09 19:00:00|13889.3|13883.3|13892.3|13886.3|13892.3|13886.3|13889|13883|332
1591729500000|2020-06-09 19:05:00|13892.1|13886.1|13890.5|13884.5|13892.6|13886.6|13889.8|13883.8|176
1591729800000|2020-06-09 19:10:00|13890.4|13884.4|13887.5|13881.5|13891.5|13885.5|13887.4|13881.4|251
1591730100000|2020-06-09 19:15:00|13887.3|13881.3|13888|13882|13888.5|13882.5|13886.9|13880.9|202
1591730400000|2020-06-09 19:20:00|13887.7|13881.7|13888.7|13882.7|13888.7|13882.7|13886.5|13880.5|209
1591730700000|2020-06-09 19:25:00|13888.6|13882.6|13885.2|13879.2|13888.7|13882.7|13884.8|13878.8|237
1591731000000|2020-06-09 19:30:00|13885.3|13879.3|13888|13882|13888.3|13882.3|13884.8|13878.8|145
1591731300000|2020-06-09 19:35:00|13888.1|13882.1|13885.3|13879.3|13888.4|13882.4|13884.6|13878.6|246
1591731600000|2020-06-09 19:40:00|13885.7|13879.7|13886.2|13880.2|13886.5|13880.5|13884.9|13878.9|250
1591731900000|2020-06-09 19:45:00|13885.8|13879.8|13888.5|13882.5|13888.6|13882.6|13885.3|13879.3|282
1591732200000|2020-06-09 19:50:00|13888.9|13882.9|13888|13882|13889.7|13883.7|13887.4|13881.4|320
1591732500000|2020-06-09 19:55:00|13887.9|13881.9|13890.5|13884.5|13890.6|13884.6|13886.8|13880.8|417
1591732800000|2020-06-09 20:00:00|13890.6|13884.6|13892.3|13886.3|13894.5|13888.5|13890.4|13884.4|192
1591733100000|2020-06-09 20:05:00|13892.2|13886.2|13896.5|13890.5|13897.9|13891.9|13891.9|13885.9|211
1591733400000|2020-06-09 20:10:00|13896.4|13890.4|13896.1|13890.1|13896.6|13890.6|13895.7|13889.7|99
1591733700000|2020-06-09 20:15:00|13896|13890|13895.4|13889.4|13896.3|13890.3|13895.3|13889.3|93
1591734000000|2020-06-09 20:20:00|13895.6|13889.6|13895.9|13889.9|13896.4|13890.4|13894.9|13888.9|90
1591734300000|2020-06-09 20:25:00|13895.8|13889.8|13894.7|13888.7|13896.6|13890.6|13894.7|13888.7|158
1591734600000|2020-06-09 20:30:00|13894.8|13888.8|13895.8|13889.8|13896.9|13890.9|13894.8|13888.8|130
1591734900000|2020-06-09 20:35:00|13896|13890|13896.2|13890.2|13896.9|13890.9|13895.1|13889.1|80
1591735200000|2020-06-09 20:40:00|13896.5|13890.5|13896.2|13890.2|13896.7|13890.7|13895.7|13889.7|85
1591735500000|2020-06-09 20:45:00|13895.8|13889.8|13895.4|13889.4|13896.5|13890.5|13894.6|13888.6|193
1591735800000|2020-06-09 20:50:00|13895.6|13889.6|13895.8|13889.8|13897|13890.9|13894.9|13888.9|156
1591736100000|2020-06-09 20:55:00|13895.6|13889.6|13896.9|13888.2|13902.5|13893.3|13894.8|13883|302
1591736400000|2020-06-09 21:00:00|13899.7|13886.7|13904.1|13888.1|13904.1|13888.1|13898.5|13886.4|40
1591736700000|2020-06-09 21:05:00|13901.6|13890.1|13903.3|13889.3|13904.7|13893.1|13899.3|13886.8|49
1591737000000|2020-06-09 21:10:00|13900|13892.6|13903.5|13888.3|13904.9|13893.1|13899.3|13886.5|76
1591737300000|2020-06-09 21:15:00|13899.3|13893.1|13905.4|13889.4|13905.4|13893.1|13899.3|13886.3|67
1591737600000|2020-06-09 21:20:00|13905.3|13889.3|13901.7|13893.7|13905.9|13893.7|13901.7|13888.8|56
1591737900000|2020-06-09 21:25:00|13904.7|13891.6|13901.7|13893.7|13905.3|13894.8|13900.8|13888.6|31
1591738200000|2020-06-09 21:30:00|13905.6|13888.6|13902.2|13893.3|13906.2|13894.6|13899.2|13885.8|100
1591738500000|2020-06-09 21:35:00|13899.5|13890.4|13902.2|13893.3|13902.2|13893.5|13899.5|13889.5|16
1591738800000|2020-06-09 21:40:00|13903.7|13889.7|13903.5|13892.1|13905.3|13894.7|13901.3|13888.2|33
1591739100000|2020-06-09 21:45:00|13905.2|13889.5|13901.9|13893.9|13905.2|13895.5|13899.7|13888.9|92
1591739400000|2020-06-09 21:50:00|13902.3|13893.5|13901.1|13891.1|13905.6|13896.1|13899.6|13888.3|95
1591739700000|2020-06-09 21:55:00|13902.2|13893.2|13902.2|13889.9|13903.6|13893.2|13899.2|13888.4|114
1591740000000|2020-06-09 22:00:00|13899.6|13890.5|13897.5|13890.8|13903.9|13891|13897.4|13886|122
1591740300000|2020-06-09 22:05:00|13902.3|13888.5|13895.8|13886.8|13902.3|13890.4|13895.1|13885.7|124
1591740600000|2020-06-09 22:10:00|13896.1|13886.5|13895.4|13889.4|13899.8|13891|13894.8|13885.5|63
1591740900000|2020-06-09 22:15:00|13899|13884.3|13895.4|13889.4|13899|13889.4|13894.7|13884.3|79
1591741200000|2020-06-09 22:20:00|13895|13886.5|13895.4|13889.4|13897.8|13889.7|13894.7|13885.8|75
1591741500000|2020-06-09 22:25:00|13896.2|13888.7|13897.9|13888.5|13898.4|13889.6|13894.9|13886.4|111
1591741800000|2020-06-09 22:30:00|13896.9|13888|13896.6|13890.2|13898.5|13891.1|13895.3|13886.6|188
1591742100000|2020-06-09 22:35:00|13896.7|13890.1|13897.4|13890.8|13897.9|13891.8|13895|13888.2|195
1591742400000|2020-06-09 22:40:00|13897.2|13890.9|13897.1|13891.1|13899.3|13893|13896.1|13888.8|142
1591742700000|2020-06-09 22:45:00|13898.1|13890.2|13897.3|13891.3|13899.4|13893.4|13896.9|13890.2|139
1591743000000|2020-06-09 22:50:00|13897.7|13893|13898|13892|13899.4|13893.4|13897.3|13891.2|75
1591743300000|2020-06-09 22:55:00|13897.9|13891.9|13897|13891|13898.6|13892.6|13897|13891|77
1591743600000|2020-06-09 23:00:00|13898|13892|13897.5|13891.5|13898.8|13892.8|13896.9|13890.9|139
1591743900000|2020-06-09 23:05:00|13897.6|13891.6|13898.4|13892.4|13898.6|13892.6|13897|13891|91
1591744200000|2020-06-09 23:10:00|13898.7|13892.7|13897.2|13891.2|13899.1|13893.1|13896.7|13890.7|115
1591744500000|2020-06-09 23:15:00|13897.5|13891.5|13897.8|13891.8|13898.3|13892.3|13897.4|13891.4|73
1591744800000|2020-06-09 23:20:00|13897.6|13891.6|13898.2|13892.2|13898.4|13892.4|13897.4|13891.4|98
1591745100000|2020-06-09 23:25:00|13898.1|13892.1|13901|13895|13901.7|13895.7|13897.7|13891.7|126
1591745400000|2020-06-09 23:30:00|13900.9|13894.9|13901.7|13895.7|13904.2|13898.2|13900.8|13894.8|171
1591745700000|2020-06-09 23:35:00|13901.8|13895.8|13902.2|13896.2|13902.6|13896.6|13901.8|13895.8|112
1591746000000|2020-06-09 23:40:00|13902.1|13896.1|13903.1|13897.1|13906|13900|13901.2|13895.2|194
1591746300000|2020-06-09 23:45:00|13903.2|13897.2|13904.2|13898.2|13906|13900|13903.1|13897.1|241
1591746600000|2020-06-09 23:50:00|13904.1|13898.1|13904.7|13898.7|13904.8|13898.8|13903.6|13897.6|97
1591746900000|2020-06-09 23:55:00|13904.8|13898.8|13905.7|13899.7|13906.2|13900.2|13903.7|13897.7|162
1591747200000|2020-06-10 00:00:00|13905.1|13899.1|13908.3|13902.3|13910.2|13904.2|13903.9|13897.9|247
1591747500000|2020-06-10 00:05:00|13908|13902|13904.8|13898.8|13911.6|13905.6|13904.3|13898.3|298
1591747800000|2020-06-10 00:10:00|13904.6|13898.6|13903.1|13897.1|13905.5|13901|13900|13894|234
1591748100000|2020-06-10 00:15:00|13903.2|13897.2|13896.5|13890.5|13903.6|13899.1|13896|13890.4|234
1591748400000|2020-06-10 00:20:00|13896.6|13890.6|13900|13894|13900.6|13894.6|13894.6|13888.6|236
1591748700000|2020-06-10 00:25:00|13900.1|13894.1|13901.1|13895.1|13902.4|13897|13899.5|13893.5|200
1591749000000|2020-06-10 00:30:00|13901|13895|13896.7|13890.7|13901|13896.4|13895.5|13889.5|245
1591749300000|2020-06-10 00:35:00|13896.8|13890.8|13897.1|13891.1|13899.7|13893.7|13894.6|13888.6|254
1591749600000|2020-06-10 00:40:00|13897.2|13891.2|13897.7|13891.7|13899.5|13893.5|13896.8|13890.8|250
1591749900000|2020-06-10 00:45:00|13897.4|13891.4|13898.5|13892.5|13898.9|13893.4|13895|13889.7|269
1591750200000|2020-06-10 00:50:00|13898.6|13892.6|13899.7|13893.7|13902.7|13896.7|13896.8|13892.1|295
1591750500000|2020-06-10 00:55:00|13899.8|13893.8|13900.8|13894.8|13901.7|13895.7|13898.3|13892.6|244
1591750800000|2020-06-10 01:00:00|13900.9|13894.9|13901.8|13895.8|13904.6|13898.8|13900.8|13894.8|263
1591751100000|2020-06-10 01:05:00|13901.3|13895.3|13898.1|13895.1|13903.1|13897.1|13897.7|13893.4|230
1591751400000|2020-06-10 01:10:00|13898.2|13895.2|13888.8|13882.8|13898.6|13895.2|13888.8|13882.8|251
1591751700000|2020-06-10 01:15:00|13888.9|13882.9|13888.8|13882.8|13891.2|13885.2|13888|13882|374
1591752000000|2020-06-10 01:20:00|13888.6|13882.6|13886.2|13880.2|13890.2|13884.2|13886.1|13880.1|265
1591752300000|2020-06-10 01:25:00|13886.1|13880.1|13884.8|13878.8|13887.5|13881.5|13882.7|13877.2|228
1591752600000|2020-06-10 01:30:00|13884.9|13878.9|13894.7|13888.7|13894.7|13888.7|13884.4|13878.4|300
1591752900000|2020-06-10 01:35:00|13894.8|13888.8|13894.5|13888.5|13897.3|13891.8|13891.4|13886.5|217
1591753200000|2020-06-10 01:40:00|13895.1|13889.1|13896.3|13890.3|13896.8|13891.8|13891.7|13887|253
1591753500000|2020-06-10 01:45:00|13894.7|13891.7|13891.9|13888.9|13896.8|13892.4|13890.9|13886.3|222
1591753800000|2020-06-10 01:50:00|13892|13889|13891.3|13888.3|13894.3|13889.5|13889.8|13885.4|189
1591754100000|2020-06-10 01:55:00|13891.2|13888.2|13891.2|13888.2|13893.7|13888.8|13889.9|13885.5|250
1591754400000|2020-06-10 02:00:00|13891.3|13888.3|13884.7|13881.7|13893.5|13888.8|13884.7|13880.1|204
1591754700000|2020-06-10 02:05:00|13884.5|13881.5|13888|13885|13889.4|13885|13883.4|13879.2|227
1591755000000|2020-06-10 02:10:00|13887.9|13884.9|13891.4|13888.4|13893.5|13888.9|13886.9|13881.9|249
1591755300000|2020-06-10 02:15:00|13892.6|13886.6|13890|13884|13892.6|13887.9|13887.2|13882.8|216
1591755600000|2020-06-10 02:20:00|13890.1|13884.1|13884|13881|13890.8|13886|13883.8|13880.7|224
1591755900000|2020-06-10 02:25:00|13884.1|13881.1|13891|13885|13891.3|13885.5|13884.1|13879.6|300
1591756200000|2020-06-10 02:30:00|13891.1|13885.1|13888.9|13885.9|13891.7|13887.1|13888.7|13883.9|238
1591756500000|2020-06-10 02:35:00|13889.2|13886.2|13889.9|13886.9|13893.8|13889.3|13889.2|13884.7|265
1591756800000|2020-06-10 02:40:00|13890|13887|13890.3|13884.3|13891.2|13887.2|13887.7|13883.2|187
1591757100000|2020-06-10 02:45:00|13890.2|13884.2|13887.8|13881.8|13890.2|13884.7|13884.3|13879.8|213
1591757400000|2020-06-10 02:50:00|13887.7|13881.7|13886.5|13880.5|13888.7|13883.7|13884.7|13880.4|211
1591757700000|2020-06-10 02:55:00|13886.4|13880.4|13884.6|13881.6|13887.3|13882.1|13883.9|13879.2|241
1591758000000|2020-06-10 03:00:00|13884.7|13881.7|13884.4|13878.4|13887.4|13881.8|13882.6|13878|201
1591758300000|2020-06-10 03:05:00|13884.5|13878.5|13885.5|13879.5|13885.6|13881.2|13882.9|13878.3|141
1591758600000|2020-06-10 03:10:00|13885.6|13879.6|13887|13881|13887.3|13882.8|13883.1|13878.2|172
1591758900000|2020-06-10 03:15:00|13887.1|13881.1|13887.4|13881.4|13889.1|13883.8|13886.1|13880.9|139
1591759200000|2020-06-10 03:20:00|13887.5|13881.5|13885.4|13879.4|13887.6|13881.6|13883.7|13879.2|133
1591759500000|2020-06-10 03:25:00|13885.2|13879.2|13885|13879|13886.7|13881.8|13883.5|13878.8|147
1591759800000|2020-06-10 03:30:00|13885.1|13879.1|13884.6|13878.6|13885.2|13880.3|13882.9|13878.4|135
1591760100000|2020-06-10 03:35:00|13884.5|13878.5|13879.5|13873.5|13884.7|13880|13878.4|13873.3|165
1591760400000|2020-06-10 03:40:00|13879.4|13873.4|13879.7|13873.7|13880.4|13875.6|13876.1|13871.8|241
1591760700000|2020-06-10 03:45:00|13879.8|13873.8|13880|13874|13881.5|13876.7|13878.2|13873.7|170
1591761000000|2020-06-10 03:50:00|13879.9|13873.9|13877.7|13874.7|13880.7|13876.1|13877.7|13872.4|178
1591761300000|2020-06-10 03:55:00|13877.6|13874.6|13879.3|13873.3|13879.5|13874.9|13877.1|13872.6|196
1591761600000|2020-06-10 04:00:00|13879.4|13873.4|13879.5|13873.5|13879.8|13875.2|13877|13872.6|147
1591761900000|2020-06-10 04:05:00|13879.4|13873.4|13882.8|13876.8|13883|13878.3|13878.3|13873.3|193
1591762200000|2020-06-10 04:10:00|13883|13877|13880.7|13874.7|13883.9|13879.1|13879.3|13874.7|157
1591762500000|2020-06-10 04:15:00|13880.6|13874.6|13882.9|13876.9|13883.9|13877.9|13880.5|13874.5|137
1591762800000|2020-06-10 04:20:00|13882.8|13876.8|13881.3|13875.3|13883.1|13878.1|13880.6|13874.6|236
1591763100000|2020-06-10 04:25:00|13881.2|13875.2|13878.8|13872.8|13881.3|13876.6|13878.8|13872.8|191
1591763400000|2020-06-10 04:30:00|13879|13873|13878.4|13872.4|13879.8|13875.2|13876.9|13872.2|198
1591763700000|2020-06-10 04:35:00|13876.9|13873.9|13879.3|13873.3|13879.5|13874.4|13876.9|13872.4|170
1591764000000|2020-06-10 04:40:00|13879.4|13873.4|13878.6|13872.6|13879.5|13874.3|13877|13872.4|183
1591764300000|2020-06-10 04:45:00|13878.7|13872.7|13874.8|13871.8|13878.8|13874.3|13874.5|13870.3|159
1591764600000|2020-06-10 04:50:00|13874.9|13871.9|13873.7|13867.7|13875.7|13872.1|13871.7|13866.3|207
1591764900000|2020-06-10 04:55:00|13873.8|13867.8|13874.7|13868.7|13876.1|13871.6|13872|13867.8|169
1591765200000|2020-06-10 05:00:00|13874.6|13868.6|13873.9|13870.9|13875|13871|13871.6|13867.3|175
1591765500000|2020-06-10 05:05:00|13874|13871|13870.8|13867.8|13874.8|13871.8|13870.8|13866.3|157
1591765800000|2020-06-10 05:10:00|13870.9|13867.9|13872.6|13866.6|13873.9|13869.5|13870.8|13866.2|200
1591766100000|2020-06-10 05:15:00|13872.7|13866.7|13871.5|13865.5|13872.7|13868.1|13869.7|13865.2|131
1591766400000|2020-06-10 05:20:00|13869.9|13866.9|13861.3|13855.3|13869.9|13866.9|13861.1|13855.1|268
1591766700000|2020-06-10 05:25:00|13861.4|13855.4|13857.8|13851.8|13863.3|13858.4|13853.6|13847.6|326
1591767000000|2020-06-10 05:30:00|13857.9|13851.9|13859|13853|13861.4|13855.4|13856.6|13850.6|310
1591767300000|2020-06-10 05:35:00|13859.3|13853.3|13857.5|13851.5|13859.3|13854.1|13852.4|13848.3|243
1591767600000|2020-06-10 05:40:00|13857.7|13851.7|13852.9|13846.9|13858|13852.1|13851|13846.4|206
1591767900000|2020-06-10 05:45:00|13853.2|13847.2|13853.6|13850.6|13855.1|13850.6|13847.5|13843.2|249
1591768200000|2020-06-10 05:50:00|13853.5|13850.5|13857.4|13851.4|13858|13852.9|13853.3|13848.7|206
1591768500000|2020-06-10 05:55:00|13857.5|13851.5|13856.6|13850.6|13857.5|13853|13853.5|13849|201
1591768800000|2020-06-10 06:00:00|13856.7|13850.7|13854.4|13848.4|13857.6|13852.4|13850.8|13846.4|334
1591769100000|2020-06-10 06:05:00|13854.3|13848.3|13850.5|13847.5|13856|13851.2|13849.6|13845.3|290
1591769400000|2020-06-10 06:10:00|13850.6|13847.6|13849.6|13846.6|13853.5|13849|13849.6|13845.3|283
1591769700000|2020-06-10 06:15:00|13849.8|13846.8|13853.6|13847.6|13853.6|13848|13846.4|13842|273
1591770000000|2020-06-10 06:20:00|13853.8|13847.8|13854.9|13851.9|13856.5|13852.1|13851|13846.3|280
1591770300000|2020-06-10 06:25:00|13854.7|13851.7|13857.6|13854.6|13862.1|13857.6|13853.6|13850.6|322
1591770600000|2020-06-10 06:30:00|13857.7|13854.7|13858.5|13852.5|13859.6|13855|13852.8|13848.4|331
1591770900000|2020-06-10 06:35:00|13858.6|13852.6|13860.3|13857.3|13861.7|13857.5|13857|13852.4|279
1591771200000|2020-06-10 06:40:00|13860.2|13857.2|13864.4|13858.4|13864.8|13860.5|13858.6|13854.1|330
1591771500000|2020-06-10 06:45:00|13864.5|13858.5|13857.7|13854.7|13865|13859.8|13855.9|13851.5|312
1591771800000|2020-06-10 06:50:00|13857.8|13854.8|13860.7|13854.7|13861|13857|13857.8|13853.4|235
1591772100000|2020-06-10 06:55:00|13860.8|13854.8|13861|13855|13861.2|13856.4|13856.5|13852.4|230
1591772400000|2020-06-10 07:00:00|13861.5|13855.5|13859.5|13856.5|13862.9|13858.1|13856.9|13852.4|307
1591772700000|2020-06-10 07:05:00|13859.4|13856.4|13854.7|13851.7|13861.5|13857|13854.5|13851.5|314
1591773000000|2020-06-10 07:10:00|13854.8|13851.8|13853.7|13850.7|13857|13852.9|13853.3|13849.3|329
1591773300000|2020-06-10 07:15:00|13853.8|13850.8|13850.1|13847.1|13854|13851|13846.4|13840.4|245
1591773600000|2020-06-10 07:20:00|13850.7|13847.7|13852.6|13849.6|13854.4|13850|13848.9|13845.5|327
1591773900000|2020-06-10 07:25:00|13852.7|13849.7|13852.1|13849.1|13855.4|13852.4|13850|13846|285
1591774200000|2020-06-10 07:30:00|13852.4|13849.4|13854.2|13851.2|13857.4|13853.6|13852.4|13849.4|268
1591774500000|2020-06-10 07:35:00|13854.3|13851.3|13859|13856|13860.9|13856.5|13854.3|13851.3|297
1591774800000|2020-06-10 07:40:00|13858.9|13855.9|13861.1|13858.1|13862.1|13859.1|13858.9|13855.1|305
1591775100000|2020-06-10 07:45:00|13861.3|13858.3|13861|13858|13862.4|13859.4|13860.6|13857.6|200
1591775400000|2020-06-10 07:50:00|13861.1|13858.1|13860|13857|13862.3|13859.3|13858.7|13855.7|241
1591775700000|2020-06-10 07:55:00|13860.9|13857.9|13858.2|13855.2|13861.3|13858.3|13857.6|13854.6|284
1591776000000|2020-06-10 08:00:00|13858.3|13855.3|13858.1|13855.1|13859.7|13856.7|13856.7|13853|274
1591776300000|2020-06-10 08:05:00|13858|13855|13858|13855|13860.5|13856.2|13857.5|13852.8|282
1591776600000|2020-06-10 08:10:00|13857.9|13854.9|13854.3|13851.3|13860|13855.6|13854.3|13851.3|206
1591776900000|2020-06-10 08:15:00|13854.4|13851.4|13852.1|13849.1|13855.3|13851.6|13850.9|13845.3|296
1591777200000|2020-06-10 08:20:00|13852|13849|13853.4|13847.4|13855|13850.8|13850.9|13846.6|298
1591777500000|2020-06-10 08:25:00|13853.5|13847.5|13850.9|13847.9|13854.5|13849.9|13849.9|13845.5|238
1591777800000|2020-06-10 08:30:00|13851|13848|13848.9|13845.9|13853.5|13849|13848.7|13845.3|226
1591778100000|2020-06-10 08:35:00|13849|13846|13847.3|13844.3|13849.2|13846.2|13847.2|13844.2|136
1591778400000|2020-06-10 08:40:00|13847.5|13844.5|13851.4|13848.4|13851.4|13848.4|13846.3|13841.9|225
1591778700000|2020-06-10 08:45:00|13851.3|13848.3|13852.5|13846.5|13853.3|13849.9|13850.3|13846|231
1591779000000|2020-06-10 08:50:00|13852.4|13846.4|13849.2|13846.2|13853.3|13848.5|13848.9|13844.4|255
1591779300000|2020-06-10 08:55:00|13849.3|13846.3|13848.8|13845.8|13852.7|13848.1|13848.6|13844.5|251
1591779600000|2020-06-10 09:00:00|13848.7|13845.7|13856.6|13850.6|13857.3|13851.3|13848.1|13843.9|316
1591779900000|2020-06-10 09:05:00|13856.5|13850.5|13855.5|13849.5|13857.4|13852.1|13852.7|13848.1|260
1591780200000|2020-06-10 09:10:00|13853.9|13850.9|13854|13851|13855.6|13851.1|13852.7|13848.2|224
1591780500000|2020-06-10 09:15:00|13855.4|13849.4|13854.7|13851.7|13857.9|13853.2|13854.1|13849.4|226
1591780800000|2020-06-10 09:20:00|13854.6|13851.6|13853.3|13850.3|13856.6|13852|13852.6|13848.1|195
1591781100000|2020-06-10 09:25:00|13853.4|13850.4|13857|13854|13861.9|13856.9|13853.3|13848.9|290
1591781400000|2020-06-10 09:30:00|13856.9|13853.9|13856.1|13850.1|13858.8|13854.1|13854.5|13850|239
1591781700000|2020-06-10 09:35:00|13856.2|13850.2|13856.1|13850.1|13858.1|13852.4|13855.1|13850|228
1591782000000|2020-06-10 09:40:00|13856.2|13850.2|13854.8|13851.8|13858.5|13852.5|13854.4|13849.1|189
1591782300000|2020-06-10 09:45:00|13856.4|13850.4|13857.7|13854.7|13860.5|13855.2|13855.9|13850.4|247
1591782600000|2020-06-10 09:50:00|13857.6|13854.6|13857.4|13851.4|13861.6|13857|13855.3|13850.7|275
1591782900000|2020-06-10 09:55:00|13857.6|13851.6|13856.5|13850.5|13859.8|13855.2|13854.6|13850|298
1591783200000|2020-06-10 10:00:00|13856.4|13850.4|13855.2|13852.2|13857.1|13852.7|13854.1|13849.5|183
1591783500000|2020-06-10 10:05:00|13855.1|13852.1|13856.9|13853.9|13858.6|13854|13854.8|13850.1|280
1591783800000|2020-06-10 10:10:00|13857|13854|13859.9|13856.9|13861.4|13856.9|13854.8|13850.2|268
1591784100000|2020-06-10 10:15:00|13859.8|13856.8|13858.9|13855.9|13862.4|13857.7|13856.4|13851.9|286
1591784400000|2020-06-10 10:20:00|13859|13856|13860.8|13854.8|13860.9|13856.5|13857.2|13853|246
1591784700000|2020-06-10 10:25:00|13860.7|13854.7|13858.2|13855.2|13861.9|13858.1|13856.6|13852.5|287
1591785000000|2020-06-10 10:30:00|13858.1|13855.1|13858.6|13852.6|13859.9|13855.6|13855.5|13851.3|250
1591785300000|2020-06-10 10:35:00|13856.9|13853.9|13852.6|13849.6|13858|13853.9|13852.5|13848.1|235
1591785600000|2020-06-10 10:40:00|13852.5|13849.5|13850.6|13847.6|13854.1|13849.5|13850.5|13847.5|171
1591785900000|2020-06-10 10:45:00|13850.5|13847.5|13850.8|13847.8|13852.9|13849.8|13849.4|13844.9|252
1591786200000|2020-06-10 10:50:00|13850.9|13847.9|13849.6|13846.6|13851.8|13848.8|13848.7|13845.6|173
1591786500000|2020-06-10 10:55:00|13849.5|13846.5|13849.7|13846.7|13850.2|13847.2|13848.9|13845.9|179
1591786800000|2020-06-10 11:00:00|13849.8|13846.8|13848.6|13845.6|13850.3|13847.1|13848.2|13844.3|145
1591787100000|2020-06-10 11:05:00|13848.7|13845.7|13845.4|13842.4|13849|13846|13843|13838.1|246
1591787400000|2020-06-10 11:10:00|13845.3|13842.3|13844.7|13841.7|13847.4|13844.4|13844.5|13841.5|207
1591787700000|2020-06-10 11:15:00|13844.8|13841.8|13844.4|13841.4|13845.7|13842.7|13843.9|13840.9|189
1591788000000|2020-06-10 11:20:00|13843.7|13840.7|13842|13839|13844.6|13841|13841.6|13838.5|279
1591788300000|2020-06-10 11:25:00|13842.1|13839.1|13846.4|13843.4|13849.2|13845.2|13841.7|13838.7|340
1591788600000|2020-06-10 11:30:00|13846.5|13843.5|13847|13844|13847.9|13844.9|13845.2|13841.7|246
1591788900000|2020-06-10 11:35:00|13847.1|13844.1|13842.6|13839.6|13847.1|13844.1|13842.5|13839.5|279
1591789200000|2020-06-10 11:40:00|13842.5|13839.5|13844.4|13841.4|13844.8|13841.8|13841.8|13838.6|282
1591789500000|2020-06-10 11:45:00|13844.3|13841.3|13843.2|13840.2|13844.3|13841.3|13842|13839|267
1591789800000|2020-06-10 11:50:00|13843.1|13840.1|13841.1|13838.1|13843.9|13840.9|13840.6|13837.6|258
1591790100000|2020-06-10 11:55:00|13841|13838|13842.1|13839.1|13842.8|13839.2|13839.5|13835.3|221
1591790400000|2020-06-10 12:00:00|13842.3|13839.3|13844|13838|13844.5|13840.2|13841.5|13837.8|260
1591790700000|2020-06-10 12:05:00|13844.2|13838.2|13844.4|13841.4|13846.1|13842.2|13842.7|13838|286
1591791000000|2020-06-10 12:10:00|13844.3|13841.3|13844|13841|13845.2|13841.5|13842.4|13837.3|268
1591791300000|2020-06-10 12:15:00|13844.1|13841.1|13844.7|13841.7|13846.8|13843.1|13843.7|13840|189
1591791600000|2020-06-10 12:20:00|13844.6|13841.6|13843.6|13840.6|13845.7|13841.6|13843.2|13839.1|138
1591791900000|2020-06-10 12:25:00|13843.5|13840.5|13850.6|13841.6|13850.6|13841.6|13842.9|13836|212
1591792200000|2020-06-10 12:30:00|13850|13841.9|13845.8|13839.8|13850.5|13842.2|13842.1|13836.1|440
1591792500000|2020-06-10 12:35:00|13844.1|13841.1|13846.2|13840.2|13847.6|13842.7|13842.4|13838.1|323
1591792800000|2020-06-10 12:40:00|13846.1|13840.1|13847.8|13841.8|13848.5|13843.3|13842.8|13838.3|289
1591793100000|2020-06-10 12:45:00|13847.9|13841.9|13845.7|13839.7|13848.2|13842.6|13843.6|13839.2|239
1591793400000|2020-06-10 12:50:00|13845.8|13839.8|13845.5|13842.5|13848.5|13844|13842|13837.5|342
1591793700000|2020-06-10 12:55:00|13845.6|13842.6|13840.3|13837.3|13847.7|13843.1|13840.3|13836.1|273
1591794000000|2020-06-10 13:00:00|13840.4|13837.4|13839.3|13836.3|13840.8|13837.7|13837.4|13834.4|262
1591794300000|2020-06-10 13:05:00|13838.8|13835.8|13839.3|13836.3|13841|13836.7|13837.9|13834|274
1591794600000|2020-06-10 13:10:00|13839.4|13836.4|13840.3|13837.3|13842.8|13839.1|13839|13834.6|284
1591794900000|2020-06-10 13:15:00|13840.4|13837.4|13841.8|13838.8|13842.8|13839.6|13839.7|13835.4|271
1591795200000|2020-06-10 13:20:00|13841.9|13838.9|13845.4|13839.4|13848.2|13843.7|13840.2|13835.7|309
1591795500000|2020-06-10 13:25:00|13845.5|13839.5|13844.9|13838.9|13847.4|13842.1|13841.8|13835.9|380
1591795800000|2020-06-10 13:30:00|13844.6|13838.6|13846.6|13843.6|13848|13843.6|13842.5|13836.7|361
1591796100000|2020-06-10 13:35:00|13846.5|13843.5|13851.3|13848.3|13853.3|13849|13846.4|13842.5|418
1591796400000|2020-06-10 13:40:00|13853.1|13847.1|13853.2|13850.2|13855.9|13851.5|13850.1|13845.6|410
1591796700000|2020-06-10 13:45:00|13853.3|13850.3|13852.3|13846.3|13858.5|13853.9|13851.4|13845.9|436
1591797000000|2020-06-10 13:50:00|13852.2|13846.2|13851.4|13848.4|13854|13849.5|13848|13843.3|410
1591797300000|2020-06-10 13:55:00|13851.5|13848.5|13847.8|13844.8|13852.9|13848.5|13846.9|13842.7|339
1591797600000|2020-06-10 14:00:00|13847.7|13844.7|13852.2|13846.2|13852.5|13846.5|13846.9|13842.3|357
1591797900000|2020-06-10 14:05:00|13852.1|13846.1|13847.7|13844.7|13853.8|13848.9|13846.8|13843.3|351
1591798200000|2020-06-10 14:10:00|13847.9|13844.9|13850.4|13847.4|13852.4|13848.4|13847.2|13843|374
1591798500000|2020-06-10 14:15:00|13850.5|13847.5|13846.8|13843.8|13852.1|13847.5|13844.4|13839.9|388
1591798800000|2020-06-10 14:20:00|13846.7|13843.7|13844.5|13838.5|13850.6|13846.1|13842.2|13838.2|325
1591799100000|2020-06-10 14:25:00|13844.4|13838.4|13841.4|13835.4|13844.6|13840.3|13838.2|13833.7|299
1591799400000|2020-06-10 14:30:00|13841.3|13835.3|13840.7|13837.7|13844.5|13839.8|13839.8|13833.8|379
1591799700000|2020-06-10 14:35:00|13840.6|13837.6|13842.7|13839.7|13844.1|13839.7|13839.7|13835|400
1591800000000|2020-06-10 14:40:00|13842.6|13839.6|13845.3|13839.3|13846.2|13841.8|13839.5|13835|389
1591800300000|2020-06-10 14:45:00|13845.2|13839.2|13850.4|13844.4|13850.7|13846.1|13842.7|13838.3|442
1591800600000|2020-06-10 14:50:00|13850.3|13844.3|13854|13848|13854.2|13848.5|13847.9|13842.9|394
1591800900000|2020-06-10 14:55:00|13853.9|13847.9|13857.3|13851.3|13861.2|13855.2|13852.9|13847.6|418
1591801200000|2020-06-10 15:00:00|13855.7|13852.7|13857.6|13851.6|13858.3|13853.8|13850.3|13846.5|420
1591801500000|2020-06-10 15:05:00|13857.5|13851.5|13855.8|13852.8|13858.2|13853.8|13852.5|13847.7|394
1591801800000|2020-06-10 15:10:00|13855.7|13852.7|13853.5|13847.5|13857.6|13853.4|13852.7|13847.5|324
1591802100000|2020-06-10 15:15:00|13852|13849|13848.5|13845.5|13853.3|13849.2|13848.3|13843.8|365
1591802400000|2020-06-10 15:20:00|13848.3|13845.3|13851.3|13845.3|13852.1|13847.7|13846.9|13842.5|314
1591802700000|2020-06-10 15:25:00|13851.4|13845.4|13848.2|13842.2|13851.4|13845.8|13846|13841.5|286
1591803000000|2020-06-10 15:30:00|13848.8|13842.8|13855.2|13849.2|13855.2|13850.4|13847.6|13842.8|461
1591803300000|2020-06-10 15:35:00|13855.3|13849.3|13848.5|13845.5|13855.7|13851.1|13848.1|13843.6|416
1591803600000|2020-06-10 15:40:00|13848.3|13845.3|13847.3|13841.3|13849.7|13845.6|13845.3|13840.8|309
1591803900000|2020-06-10 15:45:00|13847.2|13841.2|13848.6|13842.6|13849.1|13844.4|13844.2|13839.8|328
1591804200000|2020-06-10 15:50:00|13847.1|13844.1|13842.4|13839.4|13849.2|13844.2|13842.4|13838.1|319
1591804500000|2020-06-10 15:55:00|13842.5|13839.5|13842.9|13839.9|13845.2|13840.3|13840.8|13836.3|412
1591804800000|2020-06-10 16:00:00|13842.7|13839.7|13841.2|13838.2|13844.8|13839.9|13840.8|13835.8|318
1591805100000|2020-06-10 16:05:00|13841.3|13838.3|13848.3|13842.3|13849.5|13843.6|13841.3|13837.3|425
1591805400000|2020-06-10 16:10:00|13848.2|13842.2|13844.6|13841.6|13848.4|13844|13843.7|13839.3|389
1591805700000|2020-06-10 16:15:00|13844.7|13841.7|13842.3|13839.3|13846|13841.7|13842.2|13837.7|278
1591806000000|2020-06-10 16:20:00|13842.2|13839.2|13842.1|13839.1|13845.4|13840.7|13841.3|13837.1|290
1591806300000|2020-06-10 16:25:00|13842.2|13839.2|13843.1|13840.1|13845.3|13840.8|13841.9|13837.4|328
1591806600000|2020-06-10 16:30:00|13844.8|13838.8|13844|13838|13844.8|13840.3|13841.8|13837.3|341
1591806900000|2020-06-10 16:35:00|13844.1|13838.1|13845.6|13839.6|13847.2|13842.7|13842.5|13837.7|339
1591807200000|2020-06-10 16:40:00|13845.7|13839.7|13845.4|13839.4|13846.6|13841.8|13844.5|13839|237
1591807500000|2020-06-10 16:45:00|13845.5|13839.5|13844.7|13841.7|13847.1|13842.6|13844.1|13839.2|246
1591807800000|2020-06-10 16:50:00|13846.2|13840.2|13845.4|13839.4|13846.2|13841.8|13844.3|13838.8|243
1591808100000|2020-06-10 16:55:00|13845.3|13839.3|13847.1|13841.1|13847.1|13841.6|13842.7|13838.1|230
1591808400000|2020-06-10 17:00:00|13847.2|13841.2|13847.6|13841.6|13849.4|13844.5|13846.1|13841.1|242
1591808700000|2020-06-10 17:05:00|13847.9|13841.9|13847.5|13841.5|13848.3|13843.8|13846.6|13840.9|187
1591809000000|2020-06-10 17:10:00|13847.6|13841.6|13847.4|13841.4|13848.4|13842.4|13846.2|13840.2|253
1591809300000|2020-06-10 17:15:00|13847.5|13841.5|13847.9|13841.9|13848.2|13843.7|13846.4|13840.4|245
1591809600000|2020-06-10 17:20:00|13848|13842|13847.9|13841.9|13848.5|13843.9|13846.5|13841.2|284
1591809900000|2020-06-10 17:25:00|13847.8|13841.8|13849.2|13843.2|13849.5|13845|13846.6|13841.5|219
1591810200000|2020-06-10 17:30:00|13847.8|13844.8|13846.1|13840.1|13849.1|13844.8|13846.1|13840.1|237
1591810500000|2020-06-10 17:35:00|13845.1|13839.1|13843.2|13837.2|13845.7|13839.7|13842.8|13836.8|290
1591810800000|2020-06-10 17:40:00|13843.3|13837.3|13841.5|13835.5|13843.7|13837.7|13840.5|13834.5|294
1591811100000|2020-06-10 17:45:00|13841.4|13835.4|13842|13836|13842.5|13837.7|13839.6|13833.9|261
1591811400000|2020-06-10 17:50:00|13842.2|13836.2|13843.4|13837.4|13843.4|13838.7|13840.7|13835.5|294
1591811700000|2020-06-10 17:55:00|13843.3|13837.3|13850.9|13834.9|13853.2|13837.6|13840|13831.6|253
1591812000000|2020-06-10 18:00:00|13852.4|13836.4|13839.6|13833.6|13867.5|13857|13837.7|13831.7|543
1591812300000|2020-06-10 18:05:00|13839.3|13833.3|13817.2|13811.2|13839.4|13833.4|13816.2|13810.6|529
1591812600000|2020-06-10 18:10:00|13817.8|13811.8|13809.4|13803.4|13820.4|13814.4|13809.4|13803.4|651
1591812900000|2020-06-10 18:15:00|13809.5|13803.5|13809.2|13803.2|13815.4|13809.4|13806.6|13800.6|626
1591813200000|2020-06-10 18:20:00|13809.3|13803.3|13814.3|13808.3|13820.1|13814.1|13806.5|13801.8|553
1591813500000|2020-06-10 18:25:00|13814.7|13808.7|13810.4|13804.4|13814.9|13808.9|13809.2|13803.2|490
1591813800000|2020-06-10 18:30:00|13810.3|13804.3|13814.7|13808.7|13815.1|13809.1|13805.7|13801|549
1591814100000|2020-06-10 18:35:00|13814.8|13808.8|13828.1|13822.1|13829.7|13823.7|13810.9|13806.5|569
1591814400000|2020-06-10 18:40:00|13828|13822|13810.9|13807.9|13835.3|13829.3|13810.9|13806.2|677
1591814700000|2020-06-10 18:45:00|13811.1|13808.1|13818.1|13812.1|13818.5|13812.5|13810|13805.4|490
1591815000000|2020-06-10 18:50:00|13818.3|13812.3|13829.8|13823.8|13830.5|13824.5|13814.8|13808.8|681
1591815300000|2020-06-10 18:55:00|13829.9|13823.9|13829.8|13823.8|13835.9|13829.9|13827.8|13821.8|640
1591815600000|2020-06-10 19:00:00|13829.7|13823.7|13845.4|13839.4|13848.3|13842.3|13828.7|13822.7|650
1591815900000|2020-06-10 19:05:00|13845.5|13839.5|13826.7|13820.7|13845.5|13839.5|13825.7|13819.7|564
1591816200000|2020-06-10 19:10:00|13826.8|13820.8|13825.3|13819.3|13830.3|13824.3|13821.9|13815.9|505
1591816500000|2020-06-10 19:15:00|13825.7|13819.7|13827.6|13821.6|13831.8|13825.8|13825.5|13819.5|474
1591816800000|2020-06-10 19:20:00|13827.8|13821.8|13827.6|13821.6|13830.9|13824.9|13827.2|13821.2|422
1591817100000|2020-06-10 19:25:00|13827.7|13821.7|13813.1|13807.1|13827.7|13821.7|13812.4|13806.4|600
1591817400000|2020-06-10 19:30:00|13813.5|13807.5|13816.1|13810.1|13818.5|13812.5|13812.2|13806.2|571
1591817700000|2020-06-10 19:35:00|13815.7|13809.7|13817.5|13811.5|13823.9|13817.9|13815|13809|578
1591818000000|2020-06-10 19:40:00|13817.7|13811.7|13816.5|13810.5|13820.3|13814.3|13815.5|13809.5|371
1591818300000|2020-06-10 19:45:00|13816.7|13810.7|13826.5|13820.5|13829.2|13823.2|13816.5|13810.5|572
1591818600000|2020-06-10 19:50:00|13826.3|13820.3|13824.1|13818.1|13826.7|13820.7|13823.5|13817.5|459
1591818900000|2020-06-10 19:55:00|13824.2|13818.2|13827.7|13821.7|13828|13822|13824.2|13818.2|361
1591819200000|2020-06-10 20:00:00|13827.8|13821.8|13832.9|13826.9|13834.4|13828.4|13827.6|13821.6|351
1591819500000|2020-06-10 20:05:00|13833.1|13827.1|13833.4|13827.4|13836.4|13830.4|13832.2|13826.2|341
1591819800000|2020-06-10 20:10:00|13833.5|13827.5|13832.6|13826.6|13836.3|13830.3|13832.5|13826.5|264
1591820100000|2020-06-10 20:15:00|13832.7|13826.7|13833.7|13827.7|13833.7|13827.7|13832.3|13826.3|214
1591820400000|2020-06-10 20:20:00|13833.6|13827.6|13838.4|13832.4|13838.9|13832.9|13833.3|13827.3|238
1591820700000|2020-06-10 20:25:00|13838.3|13832.3|13837.8|13831.8|13838.8|13832.8|13836.3|13830.3|269
1591821000000|2020-06-10 20:30:00|13837.9|13831.9|13838.4|13832.4|13839|13833|13837.5|13831.5|154
1591821300000|2020-06-10 20:35:00|13838.1|13832.1|13837|13831|13838.6|13832.6|13836.7|13830.7|136
1591821600000|2020-06-10 20:40:00|13837.2|13831.2|13837|13831|13837.5|13831.5|13836.7|13830.7|98
1591821900000|2020-06-10 20:45:00|13837.1|13831.1|13837.6|13831.6|13838|13832|13836.5|13830.5|117
1591822200000|2020-06-10 20:50:00|13837.5|13831.5|13836.9|13830.9|13838.1|13831.9|13836.2|13830.2|141
1591822500000|2020-06-10 20:55:00|13837.1|13831.1|13836.2|13830.2|13837.8|13831.8|13836.2|13830.2|146
1591822800000|2020-06-10 21:00:00|13836.1|13827.9|13839.7|13823.7|13839.7|13829.1|13835.1|13821|38
1591823100000|2020-06-10 21:05:00|13839.8|13823.8|13839.1|13825.1|13841.5|13828.2|13838.4|13822.4|50
1591823400000|2020-06-10 21:10:00|13841.1|13824.6|13839.1|13825.1|13842.3|13828.2|13836.4|13823.5|58
1591823700000|2020-06-10 21:15:00|13836.4|13828.2|13840.2|13824.2|13841.1|13828.2|13836.4|13823.8|74
1591824000000|2020-06-10 21:20:00|13840.3|13824.3|13840.2|13824.2|13842.6|13828.2|13836.4|13823.6|97
1591824300000|2020-06-10 21:25:00|13839.2|13825.2|13840.2|13824.2|13840.3|13828.2|13836.4|13823.3|61
1591824600000|2020-06-10 21:30:00|13840.1|13824.1|13841.6|13825.6|13842.3|13828.7|13836.4|13824|87
1591824900000|2020-06-10 21:35:00|13841.5|13825.8|13840.6|13824.6|13844|13828.7|13836.8|13824.2|127
1591825200000|2020-06-10 21:40:00|13840.5|13824.5|13831.3|13820.8|13843.4|13829.1|13831|13819.1|211
1591825500000|2020-06-10 21:45:00|13831.4|13821.1|13840.3|13824.3|13841.7|13829.2|13831.4|13819.5|131
1591825800000|2020-06-10 21:50:00|13839.3|13824.6|13836.7|13829.2|13841.4|13829.2|13836.7|13823.3|90
1591826100000|2020-06-10 21:55:00|13835.6|13828.7|13840.7|13824.7|13840.7|13829.2|13835.6|13824.3|79
1591826400000|2020-06-10 22:00:00|13840.4|13825|13838.5|13822.5|13841.7|13829.1|13838|13822|191
1591826700000|2020-06-10 22:05:00|13838.4|13822.4|13829.5|13820.9|13838.4|13824.3|13829.1|13820.3|175
1591827000000|2020-06-10 22:10:00|13829|13821.1|13829.6|13823.4|13833|13823.8|13827.1|13819.4|172
1591827300000|2020-06-10 22:15:00|13829.5|13822.5|13827.1|13821.1|13830.4|13823.5|13826.6|13820.6|166
1591827600000|2020-06-10 22:20:00|13827.4|13821.4|13827.1|13821.1|13828.1|13822.1|13826.8|13820.6|86
1591827900000|2020-06-10 22:25:00|13827.3|13821.3|13839.2|13829.8|13840|13830.5|13827|13821|187
1591828200000|2020-06-10 22:30:00|13839.3|13830.2|13839.1|13829.6|13839.3|13831.9|13838.1|13829.3|108
1591828500000|2020-06-10 22:35:00|13839.2|13829.8|13838.6|13830|13840|13831.8|13838.2|13828|106
1591828800000|2020-06-10 22:40:00|13838.5|13830.1|13838.6|13828.5|13839.2|13830.5|13838.3|13827.9|132
1591829100000|2020-06-10 22:45:00|13838.5|13828.8|13838.3|13829.6|13840.1|13831.7|13837.1|13828.1|174
1591829400000|2020-06-10 22:50:00|13838.4|13829.7|13837.8|13830.4|13838.4|13831.2|13837.3|13829.1|119
1591829700000|2020-06-10 22:55:00|13837.6|13830.7|13838.4|13830.8|13838.8|13831.5|13837.6|13829.7|110
1591830000000|2020-06-10 23:00:00|13838|13830.5|13836|13830|13838.5|13831.2|13834.6|13828.4|174
1591830300000|2020-06-10 23:05:00|13835.6|13829.6|13836.4|13830.4|13836.8|13830.8|13834.8|13828.8|160
1591830600000|2020-06-10 23:10:00|13836.3|13830.3|13834.2|13828.2|13837.2|13831.2|13833.5|13827.5|213
1591830900000|2020-06-10 23:15:00|13834.1|13828.1|13834.3|13828.3|13835.2|13829.2|13832|13826|150
1591831200000|2020-06-10 23:20:00|13834.2|13828.2|13838.7|13832.7|13839.2|13833.2|13834.2|13828.2|220
1591831500000|2020-06-10 23:25:00|13838.6|13832.6|13839.9|13833.9|13841.8|13835.8|13838.5|13832.5|217
1591831800000|2020-06-10 23:30:00|13840.1|13834.1|13844.8|13838.8|13845.6|13839.6|13838.8|13832.8|251
1591832100000|2020-06-10 23:35:00|13844.7|13838.7|13846.3|13840.3|13846.3|13841.8|13844.2|13838.2|182
1591832400000|2020-06-10 23:40:00|13846.2|13840.2|13847.4|13841.4|13850.4|13844.4|13845|13839.7|351
1591832700000|2020-06-10 23:45:00|13847.3|13841.3|13849.2|13843.2|13849.2|13843.2|13845.6|13839.6|383
1591833000000|2020-06-10 23:50:00|13849.1|13843.1|13849.2|13843.2|13850.9|13844.9|13848.1|13842.1|306
1591833300000|2020-06-10 23:55:00|13849.3|13843.3|13857|13851|13859|13853|13848.7|13842.7|390
1591833600000|2020-06-11 00:00:00|13857.3|13851.3|13857.4|13851.4|13862.1|13856.1|13850.6|13844.6|522
1591833900000|2020-06-11 00:05:00|13857.5|13851.5|13852.9|13846.9|13860.3|13854.3|13852.8|13846.8|387
1591834200000|2020-06-11 00:10:00|13852.3|13846.3|13854.2|13848.2|13856.3|13850.3|13848.9|13843.5|377
1591834500000|2020-06-11 00:15:00|13854.1|13848.1|13852.6|13846.6|13855.2|13849.6|13850.5|13844.5|326
1591834800000|2020-06-11 00:20:00|13852.5|13846.5|13843.2|13837.2|13852.9|13847.8|13842.6|13836.6|321
1591835100000|2020-06-11 00:25:00|13841.9|13838.9|13844.6|13838.6|13848|13843.3|13841.9|13837.3|367
1591835400000|2020-06-11 00:30:00|13844.5|13838.5|13844.9|13838.9|13845.1|13840.6|13842.3|13837.7|297
1591835700000|2020-06-11 00:35:00|13845.3|13839.3|13844.3|13838.3|13845.8|13840.6|13841.8|13837.3|312
1591836000000|2020-06-11 00:40:00|13844.4|13838.4|13834.4|13828.4|13844.4|13840|13833.6|13827.6|365
1591836300000|2020-06-11 00:45:00|13834.3|13828.3|13832.3|13829.3|13838.6|13833.8|13832.2|13827.4|290
1591836600000|2020-06-11 00:50:00|13834.2|13828.2|13828.4|13825.4|13835.7|13830.4|13828|13823|293
1591836900000|2020-06-11 00:55:00|13828.3|13825.3|13829|13823|13831.4|13826.2|13823.1|13818.6|334
1591837200000|2020-06-11 01:00:00|13827.2|13824.2|13824.9|13818.9|13828.7|13824.2|13822.2|13817.8|346
1591837500000|2020-06-11 01:05:00|13825.1|13819.1|13825.4|13819.4|13825.6|13820.8|13819.7|13815.4|236
1591837800000|2020-06-11 01:10:00|13825.3|13819.3|13827.4|13821.4|13827.8|13822.5|13823.4|13818.3|246
1591838100000|2020-06-11 01:15:00|13827.5|13821.5|13830.5|13824.5|13832.2|13826.2|13825.8|13819.8|379
1591838400000|2020-06-11 01:20:00|13829|13826|13832.4|13829.4|13834.1|13829.7|13827.9|13823.2|297
1591838700000|2020-06-11 01:25:00|13832.5|13829.5|13832.4|13826.4|13835.8|13830.9|13829.5|13824.4|300
1591839000000|2020-06-11 01:30:00|13830.9|13827.9|13826.8|13820.8|13833.2|13828.7|13824.2|13819.6|317
1591839300000|2020-06-11 01:35:00|13826.9|13820.9|13824.7|13818.7|13827.3|13821.8|13822.4|13818|252
1591839600000|2020-06-11 01:40:00|13824.9|13818.9|13822.4|13816.4|13827.9|13821.9|13821.7|13816.4|334
1591839900000|2020-06-11 01:45:00|13822|13816|13822.7|13819.7|13825|13819.8|13820.1|13815.4|282
1591840200000|2020-06-11 01:50:00|13822.5|13819.5|13829.7|13823.7|13829.7|13824.1|13822.5|13818|259
1591840500000|2020-06-11 01:55:00|13829.6|13823.6|13828.8|13822.8|13829.6|13825.1|13826.5|13820.5|318
1591840800000|2020-06-11 02:00:00|13828.4|13822.4|13833.4|13827.4|13834.3|13829.1|13827.1|13822.2|289
1591841100000|2020-06-11 02:05:00|13833.6|13827.6|13839.7|13833.7|13839.8|13835.3|13831|13825.6|342
1591841400000|2020-06-11 02:10:00|13839.8|13833.8|13834.3|13828.3|13840.3|13834.3|13832.3|13827.6|257
1591841700000|2020-06-11 02:15:00|13834.2|13828.2|13838.2|13832.2|13838.9|13833.6|13831|13826.2|271
1591842000000|2020-06-11 02:20:00|13838|13832|13837|13831|13838.2|13832.9|13832.7|13827.9|281
1591842300000|2020-06-11 02:25:00|13837.1|13831.1|13834.4|13831.4|13837.9|13833.4|13834.2|13829.1|186
1591842600000|2020-06-11 02:30:00|13835.9|13829.9|13839.7|13833.7|13839.7|13834.4|13834|13829.5|202
1591842900000|2020-06-11 02:35:00|13839.6|13833.6|13836.8|13833.8|13840.7|13836.2|13836.2|13831.6|230
1591843200000|2020-06-11 02:40:00|13838.3|13832.3|13831.1|13825.1|13839|13833.8|13829.3|13824.4|275
1591843500000|2020-06-11 02:45:00|13830.9|13824.9|13831|13825|13832.7|13827.7|13827.6|13823|270
1591843800000|2020-06-11 02:50:00|13830.9|13824.9|13835.5|13829.5|13836.8|13832.3|13828.9|13823.9|238
1591844100000|2020-06-11 02:55:00|13835.4|13829.4|13835.4|13829.4|13838.5|13834.1|13833.9|13829.2|244
1591844400000|2020-06-11 03:00:00|13835.1|13829.1|13835.1|13832.1|13836.6|13832.2|13833|13828.3|241
1591844700000|2020-06-11 03:05:00|13835|13832|13844|13838|13844.7|13838.9|13835|13830.4|303
1591845000000|2020-06-11 03:10:00|13843.9|13837.9|13845.3|13842.3|13847.7|13843.1|13843.9|13837.9|196
1591845300000|2020-06-11 03:15:00|13845.4|13842.4|13849.5|13843.5|13849.9|13843.9|13844|13839.5|193
1591845600000|2020-06-11 03:20:00|13849.2|13843.2|13850.3|13844.3|13850.3|13845.6|13846.6|13841.7|171
1591845900000|2020-06-11 03:25:00|13850.4|13844.4|13859.1|13853.1|13859.5|13853.5|13850|13844|302
1591846200000|2020-06-11 03:30:00|13858.9|13852.9|13865.8|13859.8|13866.7|13860.7|13854.6|13849.5|345
1591846500000|2020-06-11 03:35:00|13865.6|13859.6|13869.4|13863.4|13874.5|13868.5|13863.2|13857.2|368
1591846800000|2020-06-11 03:40:00|13869.3|13863.3|13869.8|13863.8|13875.9|13869.9|13866.8|13861.6|420
1591847100000|2020-06-11 03:45:00|13868.5|13865.5|13875.6|13869.6|13878.4|13873.9|13868.2|13862.2|469
1591847400000|2020-06-11 03:50:00|13875.5|13869.5|13880.3|13874.3|13880.4|13875.1|13875.1|13869.1|384
1591847700000|2020-06-11 03:55:00|13880.1|13874.1|13893.2|13887.2|13895.3|13889.3|13877.9|13873.4|412
1591848000000|2020-06-11 04:00:00|13893.4|13887.4|13886.1|13880.1|13894.9|13888.9|13882.3|13877.2|428
1591848300000|2020-06-11 04:05:00|13886|13880|13893.4|13887.4|13895.4|13889.9|13884.9|13878.9|364
1591848600000|2020-06-11 04:10:00|13893|13887|13897.2|13891.2|13898.2|13892.9|13889.3|13883.3|441
1591848900000|2020-06-11 04:15:00|13897.3|13891.3|13891.8|13885.8|13904.7|13898.7|13890.5|13885.2|407
1591849200000|2020-06-11 04:20:00|13891.9|13885.9|13891.9|13885.9|13893.9|13888.3|13888.7|13883.7|320
1591849500000|2020-06-11 04:25:00|13892.1|13886.1|13888.6|13882.6|13892.8|13888.4|13886.8|13882.4|241
1591849800000|2020-06-11 04:30:00|13888.7|13882.7|13887.9|13881.9|13889.9|13885.2|13885.7|13881.1|277
1591850100000|2020-06-11 04:35:00|13887.8|13881.8|13885.2|13879.2|13889.6|13885.2|13883.3|13878.2|327
1591850400000|2020-06-11 04:40:00|13885.1|13879.1|13883.7|13877.7|13885.3|13880.1|13878.6|13874|252
1591850700000|2020-06-11 04:45:00|13883.8|13877.8|13888.2|13882.2|13888.6|13882.6|13882.9|13876.9|311
1591851000000|2020-06-11 04:50:00|13888.1|13882.1|13887.7|13884.7|13889.3|13884.8|13885.9|13879.9|249
1591851300000|2020-06-11 04:55:00|13887.8|13884.8|13888.9|13885.9|13893.7|13888.7|13887.7|13883.1|317
1591851600000|2020-06-11 05:00:00|13889|13886|13895.2|13889.2|13895.2|13889.2|13887|13882.6|294
1591851900000|2020-06-11 05:05:00|13895.3|13889.3|13902|13896|13905.1|13899.1|13893.5|13887.9|410
1591852200000|2020-06-11 05:10:00|13902.2|13896.2|13905|13899|13908.1|13903.1|13899.9|13894.9|397
1591852500000|2020-06-11 05:15:00|13904.7|13898.7|13911.9|13905.9|13912.1|13906.1|13902.3|13896.5|370
1591852800000|2020-06-11 05:20:00|13912.4|13906.4|13909.2|13903.2|13913.4|13908.2|13909.1|13903.1|363
1591853100000|2020-06-11 05:25:00|13908.9|13902.9|13898.6|13892.6|13909.2|13904.4|13894.9|13890.3|363
1591853400000|2020-06-11 05:30:00|13898.4|13892.4|13903.8|13900.8|13904.7|13901|13895|13890.7|336
1591853700000|2020-06-11 05:35:00|13903.9|13900.9|13898.8|13895.8|13906.7|13901.9|13898.6|13894|313
1591854000000|2020-06-11 05:40:00|13900.4|13894.4|13906.3|13900.3|13906.5|13900.5|13897|13892.5|364
1591854300000|2020-06-11 05:45:00|13906.4|13900.4|13902.1|13899.1|13906.4|13900.4|13902.1|13896.4|257
1591854600000|2020-06-11 05:50:00|13902.2|13899.2|13901.9|13895.9|13905.7|13900.5|13899.6|13895.3|305
1591854900000|2020-06-11 05:55:00|13901.8|13895.8|13900.3|13894.3|13902.7|13898.2|13897|13892.4|347
1591855200000|2020-06-11 06:00:00|13900.5|13894.5|13905.8|13899.8|13907.9|13901.9|13897.6|13892.4|422
1591855500000|2020-06-11 06:05:00|13906|13900|13900|13897|13906|13900|13897.4|13892.8|395
1591855800000|2020-06-11 06:10:00|13900.2|13897.2|13899.8|13893.8|13906.9|13902|13897.8|13893.1|423
1591856100000|2020-06-11 06:15:00|13899.9|13893.9|13892.7|13886.7|13900.7|13894.7|13887.7|13883.2|402
1591856400000|2020-06-11 06:20:00|13892.5|13886.5|13891.1|13885.1|13895.1|13890.6|13887.1|13882.4|364
1591856700000|2020-06-11 06:25:00|13891.2|13885.2|13897.9|13894.9|13901.5|13897.6|13888.8|13884.4|453
1591857000000|2020-06-11 06:30:00|13897.8|13894.8|13897.4|13891.4|13900.9|13896.4|13895.8|13890.9|367
1591857300000|2020-06-11 06:35:00|13897.3|13891.3|13888.1|13885.1|13897.3|13892.9|13888.1|13883.6|360
1591857600000|2020-06-11 06:40:00|13887.7|13884.7|13888.3|13885.3|13890.8|13886.8|13885.2|13880.9|282
1591857900000|2020-06-11 06:45:00|13889.1|13886.1|13885.4|13882.4|13892|13888|13885.4|13880.8|317
1591858200000|2020-06-11 06:50:00|13887|13881|13882.8|13879.8|13889|13886|13882.5|13879|339
1591858500000|2020-06-11 06:55:00|13882.6|13879.6|13886.3|13883.3|13888.8|13885.8|13881.6|13878.6|331
1591858800000|2020-06-11 07:00:00|13886.2|13883.2|13895.5|13892.5|13897.5|13893.5|13883.7|13880.7|487
1591859100000|2020-06-11 07:05:00|13895.3|13892.3|13907.8|13904.8|13909.5|13905.1|13894.6|13891.6|411
1591859400000|2020-06-11 07:10:00|13907.6|13904.6|13909.5|13906.5|13915.7|13910.6|13907.2|13903.1|441
1591859700000|2020-06-11 07:15:00|13909.9|13906.9|13906.2|13903.2|13915.5|13909.5|13904.2|13900.2|454
1591860000000|2020-06-11 07:20:00|13906.1|13903.1|13903.7|13900.7|13908|13905|13901.1|13898|403
1591860300000|2020-06-11 07:25:00|13904|13901|13892|13889|13904|13901|13891.7|13887.4|388
1591860600000|2020-06-11 07:30:00|13892.1|13889.1|13892|13889|13899.1|13894.5|13892|13888.4|339
1591860900000|2020-06-11 07:35:00|13892.3|13889.3|13895.5|13892.5|13896|13893|13891.5|13888.5|323
1591861200000|2020-06-11 07:40:00|13895.6|13892.6|13893.3|13890.3|13902.6|13898|13892.9|13888.5|422
1591861500000|2020-06-11 07:45:00|13893.2|13890.2|13897|13894|13902.4|13899.4|13892.3|13889.3|418
1591861800000|2020-06-11 07:50:00|13897.1|13894.1|13890.9|13884.9|13898.2|13894.1|13889|13884.9|379
1591862100000|2020-06-11 07:55:00|13889.5|13886.5|13895.7|13892.7|13898|13894.4|13885|13881.5|395
1591862400000|2020-06-11 08:00:00|13895.6|13892.6|13898.8|13895.8|13901.7|13897.7|13895.5|13891.4|443
1591862700000|2020-06-11 08:05:00|13898.6|13895.6|13890.1|13887.1|13900.1|13895.7|13889.1|13884.6|437
1591863000000|2020-06-11 08:10:00|13890.2|13887.2|13886.5|13883.5|13893.8|13890.4|13883.5|13879.5|365
1591863300000|2020-06-11 08:15:00|13886.6|13883.6|13882.8|13879.8|13887.8|13884.8|13879.2|13875|375
1591863600000|2020-06-11 08:20:00|13882.7|13879.7|13880.3|13877.3|13884.2|13881.2|13878.8|13874.4|342
1591863900000|2020-06-11 08:25:00|13880.2|13877.2|13881.7|13875.7|13882.9|13878.5|13874.6|13871|344
1591864200000|2020-06-11 08:30:00|13881.8|13875.8|13876.8|13873.8|13883.3|13879|13874.7|13871.7|323
1591864500000|2020-06-11 08:35:00|13876.4|13873.4|13875.2|13872.2|13877.8|13874.3|13872.6|13868|370
1591864800000|2020-06-11 08:40:00|13875.3|13872.3|13880.4|13874.4|13880.8|13876.7|13875.2|13872.2|311
1591865100000|2020-06-11 08:45:00|13878.8|13875.8|13876.5|13873.5|13884.6|13879.5|13875.2|13871|393
1591865400000|2020-06-11 08:50:00|13876.6|13873.6|13877.8|13874.8|13881.6|13878.6|13875.1|13870.7|437
1591865700000|2020-06-11 08:55:00|13878|13875|13873.2|13870.2|13880|13876|13872.4|13869.3|402
1591866000000|2020-06-11 09:00:00|13873.1|13870.1|13870.3|13867.3|13877.7|13873.4|13870.3|13867.3|353
1591866300000|2020-06-11 09:05:00|13870.4|13867.4|13875.5|13872.5|13877.1|13873.4|13870|13867|399
1591866600000|2020-06-11 09:10:00|13875.4|13872.4|13875.2|13872.2|13877.4|13874|13873.3|13869.4|399
1591866900000|2020-06-11 09:15:00|13875.4|13872.4|13869.4|13866.4|13875.4|13872.4|13868.3|13865.3|276
1591867200000|2020-06-11 09:20:00|13869.3|13866.3|13870.2|13867.2|13871.4|13868.4|13867.6|13864.4|214
1591867500000|2020-06-11 09:25:00|13870.1|13867.1|13870.6|13864.6|13871|13868|13864.5|13859.8|277
1591867800000|2020-06-11 09:30:00|13870.7|13864.7|13864.3|13858.3|13870.9|13866.3|13859.3|13854|412
1591868100000|2020-06-11 09:35:00|13864.2|13858.2|13862|13859|13864.3|13861|13857.2|13852.4|434
1591868400000|2020-06-11 09:40:00|13861.9|13858.9|13865.2|13859.2|13865.6|13861.8|13860.2|13855.7|351
1591868700000|2020-06-11 09:45:00|13865.5|13859.5|13865.6|13859.6|13867.5|13864.5|13863.2|13859.1|349
1591869000000|2020-06-11 09:50:00|13865.5|13859.5|13862.5|13859.5|13866.4|13861.8|13862.2|13858.3|312
1591869300000|2020-06-11 09:55:00|13862.4|13859.4|13859|13856|13862.5|13859.5|13856.5|13852.4|327
1591869600000|2020-06-11 10:00:00|13859.5|13856.5|13860.7|13857.7|13862.1|13859.1|13858|13853.5|259
1591869900000|2020-06-11 10:05:00|13860.5|13857.5|13867.9|13864.9|13872.5|13868.2|13860.5|13857.5|368
1591870200000|2020-06-11 10:10:00|13870.5|13864.5|13867.1|13864.1|13871.9|13867.1|13866.9|13862.7|274
1591870500000|2020-06-11 10:15:00|13866.8|13863.8|13870.2|13864.2|13870.3|13865.9|13866.5|13863|232
1591870800000|2020-06-11 10:20:00|13870.3|13864.3|13869.2|13866.2|13870.4|13866.6|13865.1|13860.7|312
1591871100000|2020-06-11 10:25:00|13869.4|13866.4|13872.4|13866.4|13872.8|13868.3|13868.4|13864.5|265
1591871400000|2020-06-11 10:30:00|13872.5|13866.5|13863.7|13860.7|13872.6|13868.7|13862.1|13857.8|279
1591871700000|2020-06-11 10:35:00|13863.6|13860.6|13867.3|13864.3|13869.5|13865.1|13863.4|13860.4|335
1591872000000|2020-06-11 10:40:00|13867.4|13864.4|13867.9|13861.9|13870.8|13866.4|13864.9|13860.4|265
1591872300000|2020-06-11 10:45:00|13868|13862|13865.9|13859.9|13869.5|13865.1|13864|13859.5|286
1591872600000|2020-06-11 10:50:00|13866|13860|13868.2|13862.2|13868.3|13863.6|13861.7|13857.3|277
1591872900000|2020-06-11 10:55:00|13868.1|13862.1|13870.1|13867.1|13872.9|13868.5|13866.1|13861.2|336
1591873200000|2020-06-11 11:00:00|13870.2|13867.2|13875.8|13872.8|13876.9|13872.8|13866.5|13862.1|434
1591873500000|2020-06-11 11:05:00|13875.9|13872.9|13879.3|13876.3|13880.8|13876.5|13873.6|13869.3|286
1591873800000|2020-06-11 11:10:00|13879.4|13876.4|13878.6|13875.6|13880.5|13877|13875.8|13872.7|264
1591874100000|2020-06-11 11:15:00|13878.7|13875.7|13886.7|13883.7|13888.1|13884.2|13878.6|13875.2|388
1591874400000|2020-06-11 11:20:00|13886.6|13883.6|13884.8|13878.8|13888|13884.7|13882.3|13877.9|383
1591874700000|2020-06-11 11:25:00|13884.7|13878.7|13881.2|13878.2|13886.1|13881.6|13879|13874.5|339
1591875000000|2020-06-11 11:30:00|13881.1|13878.1|13886.8|13880.8|13889.1|13883.1|13880.8|13875.2|325
1591875300000|2020-06-11 11:35:00|13886.7|13880.7|13884.4|13881.4|13887.7|13882.2|13882.8|13878.5|315
1591875600000|2020-06-11 11:40:00|13884.3|13881.3|13887.2|13881.2|13888.3|13883.3|13882.1|13878.2|350
1591875900000|2020-06-11 11:45:00|13887.3|13881.3|13886.4|13880.4|13887.3|13881.3|13881.1|13876.3|357
1591876200000|2020-06-11 11:50:00|13886.3|13880.3|13887|13884|13891.2|13886.6|13884.9|13879.9|333
1591876500000|2020-06-11 11:55:00|13887.1|13884.1|13885.8|13879.8|13889.7|13885.1|13883.1|13878.4|356
1591876800000|2020-06-11 12:00:00|13885.9|13879.9|13886.6|13880.6|13886.8|13881.9|13881.6|13876.7|399
1591877100000|2020-06-11 12:05:00|13886.5|13880.5|13883.6|13880.6|13887|13882.1|13881.5|13877.4|348
1591877400000|2020-06-11 12:10:00|13883.5|13880.5|13887.9|13884.9|13891.9|13887.4|13881.8|13877.3|492
1591877700000|2020-06-11 12:15:00|13887.6|13884.6|13894.6|13888.6|13895.9|13890.3|13887.2|13883.1|394
1591878000000|2020-06-11 12:20:00|13892.9|13889.9|13892.2|13886.2|13898.7|13893.7|13889.3|13884.7|446
1591878300000|2020-06-11 12:25:00|13890.6|13887.6|13894.7|13888.7|13895.3|13889.3|13888.4|13883.6|281
1591878600000|2020-06-11 12:30:00|13894.3|13888.3|13899.3|13893.3|13900.7|13895.2|13892.3|13886.3|364
1591878900000|2020-06-11 12:35:00|13899.4|13893.4|13895.2|13889.2|13900.5|13894.5|13892.9|13888|490
1591879200000|2020-06-11 12:40:00|13895.1|13889.1|13893|13887|13896.4|13890.4|13888.8|13883|401
1591879500000|2020-06-11 12:45:00|13892.9|13886.9|13889.6|13883.6|13895.8|13889.8|13888.2|13882.2|456
1591879800000|2020-06-11 12:50:00|13889.8|13883.8|13893.1|13890.1|13896|13891.1|13887.7|13882.6|388
1591880100000|2020-06-11 12:55:00|13893.2|13890.2|13888.9|13885.9|13894.4|13890.2|13885.7|13882.7|424
1591880400000|2020-06-11 13:00:00|13888.8|13885.8|13895.4|13889.4|13897|13892.1|13888.8|13885.4|426
1591880700000|2020-06-11 13:05:00|13895.2|13889.2|13891.6|13885.6|13897|13891.6|13890.9|13884.9|372
1591881000000|2020-06-11 13:10:00|13891.7|13885.7|13887.5|13881.5|13892.2|13887.7|13886.7|13881.5|393
1591881300000|2020-06-11 13:15:00|13887.4|13881.4|13883.1|13877.1|13890.2|13885.8|13880.6|13876|360
1591881600000|2020-06-11 13:20:00|13883|13877|13880.2|13877.2|13883.7|13879.4|13880.1|13875.5|332
1591881900000|2020-06-11 13:25:00|13881.6|13875.6|13883.9|13880.9|13885.6|13880.9|13876.6|13871.9|254
1591882200000|2020-06-11 13:30:00|13885.5|13879.5|13888.9|13882.9|13890.4|13884.9|13884.2|13879.5|290
1591882500000|2020-06-11 13:35:00|13889|13883|13895.9|13892.9|13896.9|13893.2|13884.9|13880.5|291
1591882800000|2020-06-11 13:40:00|13896|13893|13899.1|13893.1|13900.1|13895.7|13892.7|13888.7|290
1591883100000|2020-06-11 13:45:00|13899.2|13893.2|13899.1|13893.1|13900.5|13896|13894.8|13889.6|275
1591883400000|2020-06-11 13:50:00|13899|13893|13888.2|13882.2|13901.6|13895.6|13884.2|13879.7|309
1591883700000|2020-06-11 13:55:00|13888|13882|13878.3|13875.3|13888.6|13883.8|13878.3|13874.3|331
1591884000000|2020-06-11 14:00:00|13878.2|13875.2|13886.3|13883.3|13888.6|13884.3|13877.7|13873.7|292
1591884300000|2020-06-11 14:05:00|13886.5|13883.5|13881.1|13875.1|13886.9|13883.6|13875.5|13870.8|277
1591884600000|2020-06-11 14:10:00|13881|13875|13873.4|13870.4|13884.2|13878.2|13871|13865|438
1591884900000|2020-06-11 14:15:00|13873.5|13870.5|13874.1|13868.1|13880.3|13876.1|13873|13868.1|473
1591885200000|2020-06-11 14:20:00|13874.2|13868.2|13868.6|13862.6|13874.3|13868.3|13867.1|13862.2|482
1591885500000|2020-06-11 14:25:00|13868.5|13862.5|13874.4|13871.4|13878.1|13873.6|13867.1|13862.5|495
1591885800000|2020-06-11 14:30:00|13874.5|13871.5|13875.8|13869.8|13876.6|13871.8|13870|13865.5|418
1591886100000|2020-06-11 14:35:00|13875.7|13869.7|13875|13869|13877.4|13872.9|13869.7|13865.5|430
1591886400000|2020-06-11 14:40:00|13875.2|13869.2|13872.9|13866.9|13877.9|13871.9|13870.2|13865.6|435
1591886700000|2020-06-11 14:45:00|13872.8|13866.8|13880.5|13874.5|13880.9|13876|13871|13866.6|426
1591887000000|2020-06-11 14:50:00|13878.9|13875.9|13877.9|13874.9|13884.1|13879.9|13877.7|13873|404
1591887300000|2020-06-11 14:55:00|13878.5|13875.5|13875.4|13872.4|13881.3|13878|13874.7|13870.7|391
1591887600000|2020-06-11 15:00:00|13875.5|13872.5|13887.9|13881.9|13888.6|13883.7|13875.1|13872|436
1591887900000|2020-06-11 15:05:00|13888|13882|13886.5|13880.5|13888.8|13883.9|13882.5|13877.5|345
1591888200000|2020-06-11 15:10:00|13886.3|13880.3|13883.8|13880.8|13888|13882.7|13881.3|13876.3|355
1591888500000|2020-06-11 15:15:00|13883.9|13880.9|13869.5|13866.5|13884.7|13880.9|13867.9|13862.9|418
1591888800000|2020-06-11 15:20:00|13869.7|13866.7|13873.5|13870.5|13876.1|13871.4|13869.7|13865.3|354
1591889100000|2020-06-11 15:25:00|13873.6|13870.6|13883.3|13877.3|13884.2|13878.4|13873.5|13869.5|362
1591889400000|2020-06-11 15:30:00|13882.9|13876.9|13881.2|13878.2|13882.9|13878.7|13876.2|13871.8|387
1591889700000|2020-06-11 15:35:00|13881.1|13878.1|13889.7|13886.7|13889.7|13886.7|13879.9|13875.2|447
1591890000000|2020-06-11 15:40:00|13889.9|13886.9|13894.5|13891.5|13896.8|13892.9|13887.5|13882.4|449
1591890300000|2020-06-11 15:45:00|13894.4|13891.4|13900.4|13894.4|13902.9|13899.1|13893.6|13888.1|481
1591890600000|2020-06-11 15:50:00|13900.5|13894.5|13893.1|13890.1|13902.6|13896.6|13891.1|13886.5|411
1591890900000|2020-06-11 15:55:00|13893.2|13890.2|13887.3|13881.3|13895.3|13890.8|13885.6|13880.1|490
1591891200000|2020-06-11 16:00:00|13887.6|13881.6|13885.7|13879.7|13890.6|13884.6|13883.5|13878.3|472
1591891500000|2020-06-11 16:05:00|13885.8|13879.8|13888.6|13882.6|13890.5|13886|13883.9|13878.9|445
1591891800000|2020-06-11 16:10:00|13888.3|13882.3|13888.9|13882.9|13891.6|13886.3|13886.9|13881.4|426
1591892100000|2020-06-11 16:15:00|13888.8|13882.8|13896.2|13890.2|13899.4|13893.4|13888.6|13882.6|456
1591892400000|2020-06-11 16:20:00|13896.1|13890.1|13897.7|13891.7|13899.3|13894.6|13891.7|13887.1|421
1591892700000|2020-06-11 16:25:00|13898.3|13892.3|13900.4|13894.4|13903.4|13898.9|13897.2|13892.2|426
1591893000000|2020-06-11 16:30:00|13900.5|13894.5|13893.3|13887.3|13900.6|13895.3|13889.3|13884.8|405
1591893300000|2020-06-11 16:35:00|13891.8|13888.8|13890.9|13884.9|13894.5|13889.9|13888.8|13882.9|364
1591893600000|2020-06-11 16:40:00|13891|13885|13893.5|13887.5|13895.2|13890.7|13887.9|13883|402
1591893900000|2020-06-11 16:45:00|13893.3|13887.3|13896.9|13890.9|13897.5|13892.7|13890.2|13885.8|433
1591894200000|2020-06-11 16:50:00|13896.8|13890.8|13906.9|13900.9|13908.1|13902.2|13894.7|13890.2|356
1591894500000|2020-06-11 16:55:00|13906.8|13900.8|13906.1|13900.1|13908|13903.3|13901.6|13896.7|392
1591894800000|2020-06-11 17:00:00|13906.2|13900.2|13908.6|13902.6|13910.6|13905.2|13904.2|13898.2|514
1591895100000|2020-06-11 17:05:00|13908.8|13902.8|13911.3|13905.3|13911.8|13907.2|13908.1|13902.6|386
1591895400000|2020-06-11 17:10:00|13911.4|13905.4|13914.1|13908.1|13914.7|13910.3|13908.8|13903.6|353
1591895700000|2020-06-11 17:15:00|13914.5|13908.5|13915.2|13912.2|13917.2|13912.8|13911|13906.3|383
1591896000000|2020-06-11 17:20:00|13916.9|13910.9|13909.7|13906.7|13916.9|13912.3|13909.6|13905|375
1591896300000|2020-06-11 17:25:00|13909.8|13906.8|13916.9|13913.9|13919.5|13914.9|13909.8|13906|395
1591896600000|2020-06-11 17:30:00|13917|13914|13916.4|13910.4|13919.7|13915.1|13913.9|13909.2|407
1591896900000|2020-06-11 17:35:00|13916.3|13910.3|13919.7|13913.7|13919.8|13915.2|13914.2|13909.7|325
1591897200000|2020-06-11 17:40:00|13918.3|13915.3|13923.5|13917.5|13924.6|13919.4|13918.3|13914.7|288
1591897500000|2020-06-11 17:45:00|13923.6|13917.6|13925.6|13919.6|13926|13920.5|13920.6|13916.2|285
1591897800000|2020-06-11 17:50:00|13925.7|13919.7|13923.4|13917.4|13926.5|13921.8|13921.5|13915.5|361
1591898100000|2020-06-11 17:55:00|13923.1|13917.1|13922.5|13916.5|13925.9|13920.1|13917.8|13912.1|474
1591898400000|2020-06-11 18:00:00|13922.6|13916.6|13926|13920|13929.1|13923.8|13922.6|13916.6|454
1591898700000|2020-06-11 18:05:00|13924.2|13921.2|13926.6|13920.6|13929.1|13924.1|13920.2|13915.6|442
1591899000000|2020-06-11 18:10:00|13925.3|13922.3|13928.4|13922.4|13931.3|13926.7|13924.2|13919.6|476
1591899300000|2020-06-11 18:15:00|13928.2|13922.2|13925.7|13919.7|13928.2|13923|13922.9|13917.8|446
1591899600000|2020-06-11 18:20:00|13925.6|13919.6|13923.2|13920.2|13927.8|13922.9|13921.2|13916.5|364
1591899900000|2020-06-11 18:25:00|13923.1|13920.1|13926.9|13920.9|13928.5|13923.4|13922.9|13918.2|340
1591900200000|2020-06-11 18:30:00|13926.8|13920.8|13930.4|13924.4|13931.1|13926.9|13923.9|13918.6|367
1591900500000|2020-06-11 18:35:00|13930.5|13924.5|13933.4|13927.4|13934|13929.1|13927.9|13923|374
1591900800000|2020-06-11 18:40:00|13931.8|13928.8|13934.5|13928.5|13938.4|13933.6|13929.4|13924.4|508
1591901100000|2020-06-11 18:45:00|13934.9|13928.9|13936.9|13930.9|13937.9|13932.1|13929.9|13924.7|482
1591901400000|2020-06-11 18:50:00|13936.8|13930.8|13937.5|13931.5|13938.6|13932.6|13932.3|13927.6|389
1591901700000|2020-06-11 18:55:00|13937.7|13931.7|13943.7|13937.7|13944.3|13938.9|13935.1|13930.6|404
1591902000000|2020-06-11 19:00:00|13944|13938|13937.3|13931.3|13944.7|13940.1|13937.2|13931.2|360
1591902300000|2020-06-11 19:05:00|13937.4|13931.4|13940.4|13934.4|13941.9|13935.9|13936.3|13930.3|431
1591902600000|2020-06-11 19:10:00|13940.3|13934.3|13941.6|13935.6|13943.4|13937.4|13935.8|13929.8|450
1591902900000|2020-06-11 19:15:00|13941.7|13935.7|13942.7|13936.7|13945.5|13940.9|13939.4|13933.4|441
1591903200000|2020-06-11 19:20:00|13942.6|13936.6|13944.8|13938.8|13945.4|13940.6|13939.8|13934.6|354
1591903500000|2020-06-11 19:25:00|13944.9|13938.9|13942.2|13936.2|13945.4|13940.3|13939.5|13933.5|371
1591903800000|2020-06-11 19:30:00|13942.1|13936.1|13937.4|13931.4|13944.5|13938.5|13936.2|13930.9|508
1591904100000|2020-06-11 19:35:00|13937.6|13931.6|13939.9|13933.9|13941|13935|13937.6|13931.6|449
1591904400000|2020-06-11 19:40:00|13939.8|13933.8|13932.7|13926.7|13939.8|13933.8|13931.6|13925.7|327
1591904700000|2020-06-11 19:45:00|13932.6|13926.6|13934.4|13928.4|13936.6|13930.6|13931.2|13925.2|447
1591905000000|2020-06-11 19:50:00|13935|13929|13938.5|13932.5|13939.2|13933.2|13933.5|13927.6|473
1591905300000|2020-06-11 19:55:00|13938.4|13932.4|13939.3|13933.3|13940.3|13934.3|13934.5|13928.5|392
1591905600000|2020-06-11 20:00:00|13939.4|13933.4|13936.4|13930.4|13939.5|13933.5|13935.7|13929.7|164
1591905900000|2020-06-11 20:05:00|13936.6|13930.6|13938.3|13932.3|13939.9|13933.9|13936.4|13930.4|223
1591906200000|2020-06-11 20:10:00|13938.4|13932.4|13937.6|13931.6|13939|13933|13937.4|13931.4|178
1591906500000|2020-06-11 20:15:00|13937.5|13931.5|13937.5|13931.5|13938.1|13932.1|13937.1|13931.1|123
1591906800000|2020-06-11 20:20:00|13937.4|13931.4|13937.7|13931.7|13938.3|13932.3|13937|13931|127
1591907100000|2020-06-11 20:25:00|13937.6|13931.6|13935.1|13929.1|13937.7|13931.7|13934.7|13928.7|134
1591907400000|2020-06-11 20:30:00|13934.9|13928.9|13935.6|13929.6|13936.3|13930.3|13934.9|13928.9|122
1591907700000|2020-06-11 20:35:00|13935.8|13929.8|13935.2|13929.2|13936.2|13930.2|13934.9|13928.9|106
1591908000000|2020-06-11 20:40:00|13935.3|13929.3|13935.2|13929.2|13936|13930|13935|13929|116
1591908300000|2020-06-11 20:45:00|13935.6|13929.6|13935.2|13929.2|13935.8|13929.8|13933.9|13927.9|160
1591908600000|2020-06-11 20:50:00|13935|13929|13934|13928|13935.5|13929.5|13933.3|13927.3|185
1591908900000|2020-06-11 20:55:00|13934.1|13928.1|13933.9|13927.9|13934.7|13928.6|13933|13927|190
1591909200000|2020-06-11 21:00:00|13934.5|13921.6|13933.4|13917.4|13936.3|13924.7|13931.1|13917.4|46
1591909500000|2020-06-11 21:05:00|13936.3|13920.3|13929.2|13913.2|13937.4|13921.4|13925.3|13909.3|87
1591909800000|2020-06-11 21:10:00|13927.2|13911.2|13929.1|13915.2|13937.6|13921.6|13927|13911|145
1591910100000|2020-06-11 21:15:00|13930.4|13914.4|13929.1|13915.2|13932|13916|13929.1|13914|28
1591910400000|2020-06-11 21:20:00|13931|13915|13931.4|13915.4|13934.5|13918.5|13926.9|13910.9|30
1591910700000|2020-06-11 21:25:00|13931.2|13915.2|13929.8|13913.8|13934.5|13918.5|13927.8|13912.3|88
1591911000000|2020-06-11 21:30:00|13931.2|13915.2|13930.9|13914.9|13934|13918|13927.8|13913.7|162
1591911300000|2020-06-11 21:35:00|13930.7|13914.7|13932.1|13916.1|13934.8|13918.8|13928.5|13912.7|139
1591911600000|2020-06-11 21:40:00|13932|13916|13933.6|13917.6|13935.3|13919.3|13928.5|13913.7|120
1591911900000|2020-06-11 21:45:00|13930.3|13914.3|13926.9|13915.8|13935.6|13921.2|13926.9|13913.3|141
1591912200000|2020-06-11 21:50:00|13931.2|13915.6|13926.5|13916.5|13933.7|13917.7|13926.5|13915.2|25
1591912500000|2020-06-11 21:55:00|13926.4|13916.7|13928|13917.4|13937.7|13921.7|13926.4|13914.9|37
1591912800000|2020-06-11 22:00:00|13928.2|13917.2|13933.9|13922.4|13938.1|13923.9|13928|13914.8|127
1591913100000|2020-06-11 22:05:00|13934.2|13922.3|13933.6|13924.8|13935.6|13926.2|13931.3|13921.6|99
1591913400000|2020-06-11 22:10:00|13932.2|13925.5|13932.5|13926.5|13935.5|13926.9|13932.1|13923.5|63
1591913700000|2020-06-11 22:15:00|13932.3|13926.3|13932.2|13926.2|13935.4|13927|13931.8|13923.9|73
1591914000000|2020-06-11 22:20:00|13934.7|13925.7|13933.9|13925.6|13935.5|13926.2|13931.7|13923.3|76
1591914300000|2020-06-11 22:25:00|13934.1|13924.9|13934.9|13928.6|13937.4|13929.3|13930.5|13923.4|115
1591914600000|2020-06-11 22:30:00|13936.4|13928.1|13938.1|13930.2|13939|13931.4|13933.8|13926.2|229
1591914900000|2020-06-11 22:35:00|13938.3|13931|13935.7|13928.7|13938.3|13931.9|13935.5|13928.3|130
1591915200000|2020-06-11 22:40:00|13936.8|13929.8|13934.2|13927.8|13937.5|13931.2|13933.5|13925.7|210
1591915500000|2020-06-11 22:45:00|13934.3|13927.6|13936.1|13929.7|13939.5|13931.3|13930.6|13923.8|360
1591915800000|2020-06-11 22:50:00|13936.6|13929.5|13940.6|13934.6|13941.7|13935|13936.3|13928.6|201
1591916100000|2020-06-11 22:55:00|13940.5|13934.5|13939.5|13933.5|13941.4|13935.4|13938.4|13932.4|207
1591916400000|2020-06-11 23:00:00|13939.6|13933.6|13936.3|13930.3|13939.7|13933.7|13930.8|13924.8|291
1591916700000|2020-06-11 23:05:00|13936.2|13930.2|13938.1|13932.1|13941.1|13935.1|13936.2|13930.2|267
1591917000000|2020-06-11 23:10:00|13938|13932|13936.9|13930.9|13939.1|13933.1|13936.5|13930.4|165
1591917300000|2020-06-11 23:15:00|13937.1|13931.1|13941.1|13935.1|13942|13936|13936.9|13930.9|248
1591917600000|2020-06-11 23:20:00|13941.2|13935.2|13941.6|13935.6|13942|13936|13940.4|13934.4|147
1591917900000|2020-06-11 23:25:00|13941.5|13935.5|13941.9|13935.9|13942.1|13937.5|13940.5|13934.7|162
1591918200000|2020-06-11 23:30:00|13941.8|13935.8|13939.4|13933.4|13941.9|13935.9|13939.4|13933.4|240
1591918500000|2020-06-11 23:35:00|13939.3|13933.3|13939.2|13933.2|13940.6|13934.6|13935|13929|275
1591918800000|2020-06-11 23:40:00|13939|13933|13938.8|13932.8|13939.5|13933.5|13938|13932|138
1591919100000|2020-06-11 23:45:00|13938.7|13932.7|13939.2|13933.2|13939.7|13933.7|13938.6|13932.6|198
1591919400000|2020-06-11 23:50:00|13939.4|13933.4|13939.2|13933.2|13939.7|13933.7|13938.9|13932.9|165
1591919700000|2020-06-11 23:55:00|13939.1|13933.1|13944.2|13938.2|13945|13940|13938.9|13932.9|303
1591920000000|2020-06-12 00:00:00|13944.1|13938.1|13949.2|13943.2|13951.3|13946.1|13942.2|13937.8|400
1591920300000|2020-06-12 00:05:00|13949.1|13943.1|13955.2|13949.2|13957.2|13952.4|13947.6|13943.1|401
1591920600000|2020-06-12 00:10:00|13955.1|13949.1|13957.5|13951.5|13958.7|13954.3|13952.6|13948.1|250
1591920900000|2020-06-12 00:15:00|13957.1|13951.1|13959.6|13953.6|13960.1|13955.4|13956.2|13950.8|336
1591921200000|2020-06-12 00:20:00|13959.7|13953.7|13941.3|13935.3|13959.7|13954.7|13939.8|13933.8|325
1591921500000|2020-06-12 00:25:00|13941.5|13935.5|13942.3|13939.3|13944.5|13939.7|13940.2|13934.2|289
1591921800000|2020-06-12 00:30:00|13942.1|13939.1|13939|13933|13943.1|13939.1|13936.1|13930.1|362
1591922100000|2020-06-12 00:35:00|13938.8|13932.8|13939.3|13933.3|13943.9|13937.9|13937|13931|411
1591922400000|2020-06-12 00:40:00|13937.9|13934.9|13938.9|13932.9|13940|13934.9|13936.4|13930.4|316
1591922700000|2020-06-12 00:45:00|13939|13933|13947.8|13941.8|13949.1|13943.1|13939|13933|385
1591923000000|2020-06-12 00:50:00|13947.7|13941.7|13954.3|13948.3|13956.4|13950.4|13947.7|13941.7|379
1591923300000|2020-06-12 00:55:00|13954.4|13948.4|13950.2|13944.2|13956.2|13950.2|13949.9|13943.9|362
1591923600000|2020-06-12 01:00:00|13950.3|13944.3|13953.5|13947.5|13955.9|13950.9|13948.5|13944|353
1591923900000|2020-06-12 01:05:00|13953.7|13947.7|13959|13953|13959.2|13954.5|13953.2|13947.4|379
1591924200000|2020-06-12 01:10:00|13959.1|13953.1|13947.1|13941.1|13959.6|13954.8|13946.7|13940.7|396
1591924500000|2020-06-12 01:15:00|13947|13941|13944.7|13938.7|13949.2|13943.2|13942.4|13936.4|351
1591924800000|2020-06-12 01:20:00|13944.8|13938.8|13944|13938|13945.6|13941|13937.6|13931.6|330
1591925100000|2020-06-12 01:25:00|13942.5|13939.5|13939.3|13933.3|13946.3|13940.3|13937.8|13932|343
1591925400000|2020-06-12 01:30:00|13939.4|13933.4|13942.6|13936.6|13947.8|13941.8|13939.1|13933.1|370
1591925700000|2020-06-12 01:35:00|13942.5|13936.5|13933.4|13930.4|13943|13937|13933.1|13928.2|354
1591926000000|2020-06-12 01:40:00|13933.5|13930.5|13942|13936|13942.4|13938.3|13933.3|13928.9|367
1591926300000|2020-06-12 01:45:00|13941.9|13935.9|13942.1|13939.1|13944.2|13939.6|13940.8|13934.8|239
1591926600000|2020-06-12 01:50:00|13942.2|13939.2|13928.6|13922.6|13942.2|13939.2|13927.5|13922.4|277
1591926900000|2020-06-12 01:55:00|13928.5|13922.5|13931.5|13925.5|13934.6|13930.1|13927|13922.4|310
1591927200000|2020-06-12 02:00:00|13931.6|13925.6|13930.5|13927.5|13935.9|13929.9|13930|13925.6|311
1591927500000|2020-06-12 02:05:00|13930.2|13927.2|13926|13920|13931.7|13927.3|13920.1|13914.6|366
1591927800000|2020-06-12 02:10:00|13926.1|13920.1|13923|13920|13929.6|13923.6|13922.8|13918.3|333
1591928100000|2020-06-12 02:15:00|13922.9|13919.9|13919.9|13916.9|13924.5|13920|13919.8|13915.9|280
1591928400000|2020-06-12 02:20:00|13920|13917|13925.8|13919.8|13926.4|13920.4|13917.7|13913.3|318
1591928700000|2020-06-12 02:25:00|13925.9|13919.9|13930.7|13924.7|13932.3|13926.3|13924.5|13919.2|205
1591929000000|2020-06-12 02:30:00|13930.8|13924.8|13927.8|13921.8|13932.4|13926.5|13924.2|13918.2|320
1591929300000|2020-06-12 02:35:00|13927.7|13921.7|13931.7|13925.7|13932.4|13926.5|13925.2|13920.1|287
1591929600000|2020-06-12 02:40:00|13931.6|13925.6|13931.9|13925.9|13932.7|13928.2|13927.4|13921.4|359
1591929900000|2020-06-12 02:45:00|13931.8|13925.8|13931.9|13925.9|13932.4|13928.1|13928.8|13923.7|322
1591930200000|2020-06-12 02:50:00|13931.8|13925.8|13930.1|13927.1|13932.2|13927.7|13929.1|13924.7|156
1591930500000|2020-06-12 02:55:00|13930.2|13927.2|13934.3|13928.3|13938.1|13933.2|13930.1|13927.1|330
1591930800000|2020-06-12 03:00:00|13934.5|13928.5|13930.4|13927.4|13934.5|13928.8|13930.3|13925.8|320
1591931100000|2020-06-12 03:05:00|13930.5|13927.5|13929.4|13926.4|13932.5|13927.6|13929|13924.7|269
1591931400000|2020-06-12 03:10:00|13929.5|13926.5|13932.6|13929.6|13935.9|13931.9|13929.3|13925|314
1591931700000|2020-06-12 03:15:00|13932.7|13929.7|13939.2|13933.2|13940.2|13934.5|13932.5|13928.6|282
1591932000000|2020-06-12 03:20:00|13939.1|13933.1|13937|13931|13941.7|13937|13936.8|13930.8|237
1591932300000|2020-06-12 03:25:00|13936.9|13930.9|13935.2|13932.2|13937.6|13933.1|13933|13928.6|215
1591932600000|2020-06-12 03:30:00|13937|13931|13935.6|13929.6|13938.4|13932.9|13933.8|13929.3|195
1591932900000|2020-06-12 03:35:00|13933.9|13930.9|13930.3|13924.3|13935.6|13931|13928.5|13924.2|187
1591933200000|2020-06-12 03:40:00|13930.5|13924.5|13928|13925|13931.9|13927.4|13928|13923.1|217
1591933500000|2020-06-12 03:45:00|13928.1|13925.1|13923.2|13920.2|13929.3|13925.2|13923|13918.7|274
1591933800000|2020-06-12 03:50:00|13923|13920|13920.2|13917.2|13925.3|13920.2|13919.9|13914.8|307
1591934100000|2020-06-12 03:55:00|13920.3|13917.3|13923.3|13917.3|13924.7|13919.6|13919.7|13914.8|355
1591934400000|2020-06-12 04:00:00|13923.2|13917.2|13920.7|13914.7|13924.6|13918.6|13917.8|13913.3|245
1591934700000|2020-06-12 04:05:00|13920.6|13914.6|13916|13913|13920.8|13916|13915.8|13912.5|178
1591935000000|2020-06-12 04:10:00|13915.8|13912.8|13920.4|13917.4|13922.7|13918.2|13915.7|13912.7|260
1591935300000|2020-06-12 04:15:00|13920.3|13917.3|13916.7|13913.7|13922.1|13917.5|13916.1|13912|260
1591935600000|2020-06-12 04:20:00|13916.8|13913.8|13920.1|13917.1|13923.9|13918.1|13916.2|13912.1|247
1591935900000|2020-06-12 04:25:00|13920|13917|13921.4|13915.4|13922.8|13917.5|13917.7|13913.2|206
1591936200000|2020-06-12 04:30:00|13921.9|13915.9|13921.9|13915.9|13923.6|13918.3|13921|13915|213
1591936500000|2020-06-12 04:35:00|13921.8|13915.8|13922|13916|13923.3|13918.1|13919.7|13914.6|226
1591936800000|2020-06-12 04:40:00|13922.1|13916.1|13920.7|13914.7|13922.1|13916.4|13918|13913.4|234
1591937100000|2020-06-12 04:45:00|13920.8|13914.8|13923.5|13917.5|13925.7|13920.5|13920.3|13914.3|322
1591937400000|2020-06-12 04:50:00|13923.4|13917.4|13920.5|13914.5|13923.5|13919|13918.9|13914.4|259
1591937700000|2020-06-12 04:55:00|13920.4|13914.4|13918.9|13915.9|13921.7|13917.1|13917|13912.2|220
1591938000000|2020-06-12 05:00:00|13919.1|13916.1|13918.4|13912.4|13921|13916.3|13915.1|13911.8|205
1591938300000|2020-06-12 05:05:00|13918.3|13912.3|13918.8|13915.8|13919|13916|13914.7|13910.9|216
1591938600000|2020-06-12 05:10:00|13918.9|13915.9|13917.9|13914.9|13921.6|13917.2|13916.7|13912.1|238
1591938900000|2020-06-12 05:15:00|13918|13915|13918.1|13915.1|13921.5|13917.3|13917.6|13913.1|256
1591939200000|2020-06-12 05:20:00|13918.3|13915.3|13913.5|13910.5|13920.5|13915.3|13913.4|13910.2|257
1591939500000|2020-06-12 05:25:00|13913.6|13910.6|13916.1|13910.1|13918.2|13913.6|13913|13908.5|297
1591939800000|2020-06-12 05:30:00|13916.2|13910.2|13912.1|13909.1|13916.4|13911.9|13912|13908.6|242
1591940100000|2020-06-12 05:35:00|13912.2|13909.2|13912.5|13906.5|13914|13909.4|13909.4|13904.9|203
1591940400000|2020-06-12 05:40:00|13912.4|13906.4|13909|13906|13913.6|13910.2|13908.7|13905.7|218
1591940700000|2020-06-12 05:45:00|13908.9|13905.9|13908.9|13905.9|13911.3|13907.2|13908.5|13905.2|172
1591941000000|2020-06-12 05:50:00|13909|13906|13905.7|13902.7|13912.5|13908|13905.5|13902.5|250
1591941300000|2020-06-12 05:55:00|13905.6|13902.6|13903.8|13900.8|13907.8|13903.4|13903.5|13899.4|221
1591941600000|2020-06-12 06:00:00|13903.9|13900.9|13905.1|13902.1|13908.8|13904.9|13901.6|13897.2|338
1591941900000|2020-06-12 06:05:00|13905|13902|13904.5|13901.5|13906.9|13903.2|13902.5|13899.5|339
1591942200000|2020-06-12 06:10:00|13904.6|13901.6|13913.1|13907.1|13913.7|13909.1|13903.5|13899.4|369
1591942500000|2020-06-12 06:15:00|13913.2|13907.2|13912.7|13906.7|13913.5|13909.3|13907.9|13903.3|327
1591942800000|2020-06-12 06:20:00|13912.6|13906.6|13919.4|13916.4|13922.7|13918.4|13911|13906.6|403
1591943100000|2020-06-12 06:25:00|13920.9|13914.9|13914.8|13908.8|13921.9|13917.5|13913.9|13908.8|412
1591943400000|2020-06-12 06:30:00|13914.7|13908.7|13907.5|13904.5|13916.3|13912.1|13906.7|13903.7|365
1591943700000|2020-06-12 06:35:00|13907.6|13904.6|13909.7|13906.7|13911.5|13907.4|13905.9|13902.9|361
1591944000000|2020-06-12 06:40:00|13909.6|13906.6|13914.5|13911.5|13917.9|13913.5|13909.5|13906.4|385
1591944300000|2020-06-12 06:45:00|13914.6|13911.6|13916.3|13913.3|13918.8|13915.6|13913.6|13909.1|403
1591944600000|2020-06-12 06:50:00|13916.2|13913.2|13918.5|13915.5|13919.1|13916.1|13914.3|13911.1|357
1591944900000|2020-06-12 06:55:00|13918.4|13915.4|13918.9|13915.9|13920.6|13917.1|13916.7|13912.6|355
1591945200000|2020-06-12 07:00:00|13918.7|13915.7|13919.2|13916.2|13923.3|13920.3|13915.1|13911.3|419
1591945500000|2020-06-12 07:05:00|13919.3|13916.3|13926.1|13920.1|13928.3|13924|13919.3|13916.3|487
1591945800000|2020-06-12 07:10:00|13926|13920|13914.4|13908.4|13926|13920.8|13907.4|13903.7|490
1591946100000|2020-06-12 07:15:00|13914.3|13908.3|13907.1|13904.1|13914.6|13908.6|13904.9|13900.5|460
1591946400000|2020-06-12 07:20:00|13907|13904|13907|13904|13910.9|13906.7|13903.9|13900.5|462
1591946700000|2020-06-12 07:25:00|13906.9|13903.9|13909.4|13906.4|13912.2|13907.5|13905.6|13902.5|417
1591947000000|2020-06-12 07:30:00|13909.3|13906.3|13909.1|13906.1|13912.7|13908.2|13906.6|13903.3|407
1591947300000|2020-06-12 07:35:00|13909|13906|13912.1|13909.1|13914.8|13911.8|13907.7|13903.8|433
1591947600000|2020-06-12 07:40:00|13912.2|13909.2|13913.8|13907.8|13915|13910.9|13909.7|13906.7|367
1591947900000|2020-06-12 07:45:00|13913.9|13907.9|13905.8|13902.8|13915|13910.7|13905.6|13901.9|365
1591948200000|2020-06-12 07:50:00|13905.7|13902.7|13902.2|13899.2|13909.3|13905.6|13902.1|13897.6|297
1591948500000|2020-06-12 07:55:00|13902.1|13899.1|13900.3|13897.3|13903.8|13899.3|13899.3|13896.3|324
1591948800000|2020-06-12 08:00:00|13899.8|13896.8|13896.6|13893.6|13901.8|13897.9|13896.5|13893.2|276
1591949100000|2020-06-12 08:05:00|13896.7|13893.7|13893.8|13890.8|13899|13895.5|13893.6|13889.7|242
1591949400000|2020-06-12 08:10:00|13893.6|13890.6|13894.5|13891.5|13896.2|13893|13891.7|13888.1|308
1591949700000|2020-06-12 08:15:00|13894.4|13891.4|13893.1|13890.1|13895.3|13891.6|13891|13888|291
1591950000000|2020-06-12 08:20:00|13893.5|13890.5|13893.1|13890.1|13897|13892.8|13892.8|13888.5|317
1591950300000|2020-06-12 08:25:00|13893.3|13890.3|13892.6|13889.6|13895.2|13891.4|13891.9|13888|295
1591950600000|2020-06-12 08:30:00|13892.7|13889.7|13890.7|13887.7|13894.5|13891|13890.7|13887|286
1591950900000|2020-06-12 08:35:00|13890.8|13887.8|13890.7|13887.7|13893.8|13890.8|13890.6|13887.6|247
1591951200000|2020-06-12 08:40:00|13890.8|13887.8|13891.3|13888.3|13892.7|13889.7|13889.5|13886.5|134
1591951500000|2020-06-12 08:45:00|13891.4|13888.4|13889|13886|13892.9|13888.6|13887.8|13883.3|243
1591951800000|2020-06-12 08:50:00|13888.9|13885.9|13896.2|13893.2|13898.2|13893.4|13888.9|13885.9|253
1591952100000|2020-06-12 08:55:00|13896.1|13893.1|13897.3|13891.3|13897.8|13893.2|13893.5|13889|275
1591952400000|2020-06-12 09:00:00|13897.2|13891.2|13896.1|13893.1|13899.5|13896.5|13895.4|13891|326
1591952700000|2020-06-12 09:05:00|13896.2|13893.2|13899.8|13893.8|13901.6|13898.6|13895.4|13891.5|361
1591953000000|2020-06-12 09:10:00|13899.9|13893.9|13902.4|13899.4|13904.4|13899.6|13896.9|13892.5|358
1591953300000|2020-06-12 09:15:00|13902.2|13899.2|13902.2|13899.2|13903.3|13899.5|13897.8|13894.8|324
1591953600000|2020-06-12 09:20:00|13902.1|13899.1|13899.6|13893.6|13902.1|13899.1|13896.4|13893.1|341
1591953900000|2020-06-12 09:25:00|13897.9|13894.9|13897.4|13894.4|13900.9|13897.8|13896.9|13893.4|301
1591954200000|2020-06-12 09:30:00|13897|13894|13902|13899|13902.2|13899.2|13896.8|13893|278
1591954500000|2020-06-12 09:35:00|13902.1|13899.1|13902.8|13899.8|13906.6|13903|13901.3|13897.5|300
1591954800000|2020-06-12 09:40:00|13903|13900|13900|13897|13904.3|13900.2|13898.9|13895.4|322
1591955100000|2020-06-12 09:45:00|13901.6|13895.6|13898.8|13895.8|13902.8|13899.8|13898.3|13894.3|335
1591955400000|2020-06-12 09:50:00|13898.7|13895.7|13889.4|13886.4|13899.9|13896.4|13889.4|13885.2|349
1591955700000|2020-06-12 09:55:00|13889.5|13886.5|13888.6|13885.6|13891.4|13887|13888.6|13885.4|269
1591956000000|2020-06-12 10:00:00|13888.7|13885.7|13889.4|13886.4|13892|13888.3|13888.5|13885.5|231
1591956300000|2020-06-12 10:05:00|13889|13886|13893.9|13890.9|13894.9|13891.9|13887.8|13884.2|271
1591956600000|2020-06-12 10:10:00|13893.8|13890.8|13890.6|13887.6|13896.1|13892.6|13890.2|13886.1|260
1591956900000|2020-06-12 10:15:00|13891|13888|13890|13887|13892.7|13888.1|13887.9|13884.2|316
1591957200000|2020-06-12 10:20:00|13889.9|13886.9|13894.3|13891.3|13895|13891.3|13889.7|13886.7|220
1591957500000|2020-06-12 10:25:00|13894.4|13891.4|13890.2|13887.2|13894.5|13891.5|13889.3|13885.6|282
1591957800000|2020-06-12 10:30:00|13890|13887|13897.7|13894.7|13900.1|13895.6|13890|13885.8|323
1591958100000|2020-06-12 10:35:00|13897.6|13894.6|13899.9|13896.9|13903.2|13898.4|13897.5|13893.2|374
1591958400000|2020-06-12 10:40:00|13900.1|13897.1|13902.2|13899.2|13905.4|13900.1|13899.4|13895.4|322
1591958700000|2020-06-12 10:45:00|13902.3|13899.3|13906.6|13903.6|13908.4|13905.3|13901.5|13896.7|294
1591959000000|2020-06-12 10:50:00|13906.5|13903.5|13908.1|13905.1|13912.1|13906.8|13905.8|13901.7|398
1591959300000|2020-06-12 10:55:00|13908.2|13905.2|13905.5|13902.5|13909.1|13905.2|13903.3|13899.2|350
1591959600000|2020-06-12 11:00:00|13905.4|13902.4|13904.5|13901.5|13909.8|13904.9|13903.5|13899.8|411
1591959900000|2020-06-12 11:05:00|13906.1|13900.1|13905.6|13902.6|13908.7|13904.4|13903.9|13899.6|331
1591960200000|2020-06-12 11:10:00|13905.5|13902.5|13902.5|13899.5|13907.8|13903.1|13901|13896.6|369
1591960500000|2020-06-12 11:15:00|13902.6|13899.6|13902.3|13899.3|13904.8|13900.4|13899.9|13895.3|325
1591960800000|2020-06-12 11:20:00|13902.4|13899.4|13898|13895|13904.9|13900.6|13897.6|13893.9|291
1591961100000|2020-06-12 11:25:00|13898.3|13895.3|13895|13892|13899.8|13895.3|13894.7|13891.1|258
1591961400000|2020-06-12 11:30:00|13894.9|13891.9|13891.7|13885.7|13896.3|13891.9|13890.3|13885.7|268
1591961700000|2020-06-12 11:35:00|13891.9|13885.9|13891.1|13888.1|13894.1|13889.1|13889.7|13885.5|279
1591962000000|2020-06-12 11:40:00|13891.2|13888.2|13894.7|13888.7|13895|13889.2|13890.1|13885.5|241
1591962300000|2020-06-12 11:45:00|13894.6|13888.6|13895.3|13892.3|13897.2|13892.5|13891.5|13887.3|180
1591962600000|2020-06-12 11:50:00|13895.4|13892.4|13896.6|13893.6|13898.9|13895.9|13892.9|13888.9|265
1591962900000|2020-06-12 11:55:00|13896.7|13893.7|13896.6|13893.6|13899.5|13895.2|13893.8|13889.6|323
1591963200000|2020-06-12 12:00:00|13898.1|13892.1|13895.3|13892.3|13898.7|13894.2|13894|13889.4|358
1591963500000|2020-06-12 12:05:00|13895.5|13892.5|13903|13900|13903|13900|13895|13891.1|351
1591963800000|2020-06-12 12:10:00|13903.3|13900.3|13905.5|13902.5|13906.9|13902.7|13900.8|13897.2|353
1591964100000|2020-06-12 12:15:00|13905.7|13902.7|13902.3|13899.3|13907.6|13903.4|13902|13897.7|357
1591964400000|2020-06-12 12:20:00|13902|13899|13903.5|13897.5|13906|13901.6|13901.8|13897.2|277
1591964700000|2020-06-12 12:25:00|13903.4|13897.4|13908.9|13902.9|13909.1|13904|13901.7|13897.4|312
1591965000000|2020-06-12 12:30:00|13909|13903|13906.2|13903.2|13909.2|13904.2|13903.1|13898.7|325
1591965300000|2020-06-12 12:35:00|13906.1|13903.1|13900.5|13894.5|13909.9|13905.5|13899|13893.9|332
1591965600000|2020-06-12 12:40:00|13900.6|13894.6|13897.2|13894.2|13902.6|13897.6|13896.8|13891.1|312
1591965900000|2020-06-12 12:45:00|13898.8|13892.8|13902.6|13896.6|13904.2|13899|13897|13892.2|326
1591966200000|2020-06-12 12:50:00|13902.7|13896.7|13901.3|13898.3|13906.3|13902|13899.8|13896.1|254
1591966500000|2020-06-12 12:55:00|13901.2|13898.2|13901.1|13898.1|13904.8|13899.6|13899.3|13894.8|309
1591966800000|2020-06-12 13:00:00|13902.7|13896.7|13908.9|13902.9|13909.8|13904.3|13900.6|13895.9|373
1591967100000|2020-06-12 13:05:00|13908.8|13902.8|13905.8|13899.8|13912.3|13907.4|13905.8|13899.8|398
1591967400000|2020-06-12 13:10:00|13905.9|13899.9|13901.8|13895.8|13909|13904.7|13900.6|13895.3|341
1591967700000|2020-06-12 13:15:00|13901.9|13895.9|13903.2|13897.2|13906.1|13901.5|13901.9|13895.9|243
1591968000000|2020-06-12 13:20:00|13903.3|13897.3|13896.6|13890.6|13903.4|13899.1|13896.5|13890.5|339
1591968300000|2020-06-12 13:25:00|13896.7|13890.7|13899.8|13893.8|13899.8|13895.4|13894.5|13890|246
1591968600000|2020-06-12 13:30:00|13899.9|13893.9|13901.3|13895.3|13905.6|13901.2|13898.1|13893.5|310
1591968900000|2020-06-12 13:35:00|13901.4|13895.4|13894.6|13891.6|13903|13899.3|13893.3|13888.8|323
1591969200000|2020-06-12 13:40:00|13896.2|13890.2|13888.9|13885.9|13896.3|13891.5|13887.5|13884|296
1591969500000|2020-06-12 13:45:00|13888.6|13885.6|13896.5|13890.5|13897.1|13892.2|13888.6|13885.3|288
1591969800000|2020-06-12 13:50:00|13896.8|13890.8|13900.1|13897.1|13900.1|13897.1|13892.8|13889.6|402
1591970100000|2020-06-12 13:55:00|13900.2|13897.2|13902.2|13896.2|13902.8|13898.6|13898.7|13892.7|289
1591970400000|2020-06-12 14:00:00|13902.3|13896.3|13901.1|13895.1|13902.5|13897.9|13898.6|13892.6|426
1591970700000|2020-06-12 14:05:00|13901.3|13895.3|13897.3|13894.3|13903.5|13898.2|13897.3|13893|393
1591971000000|2020-06-12 14:10:00|13897.4|13894.4|13900.7|13894.7|13901.6|13896.5|13895.8|13891.7|382
1591971300000|2020-06-12 14:15:00|13900.8|13894.8|13901|13895|13901|13895.9|13894.9|13890.5|310
1591971600000|2020-06-12 14:20:00|13901.1|13895.1|13904.4|13898.4|13904.6|13900.1|13896.4|13890.4|382
1591971900000|2020-06-12 14:25:00|13904.5|13898.5|13913.3|13907.3|13913.5|13908.7|13903.3|13898.5|404
1591972200000|2020-06-12 14:30:00|13912.8|13906.8|13911.8|13905.8|13914.6|13910.2|13909.4|13905.1|373
1591972500000|2020-06-12 14:35:00|13911.9|13905.9|13918.7|13912.7|13918.8|13912.8|13909.6|13905.6|427
1591972800000|2020-06-12 14:40:00|13918.6|13912.6|13917.5|13911.5|13919|13913|13914.9|13908.9|378
1591973100000|2020-06-12 14:45:00|13917.6|13911.6|13915.1|13912.1|13919.6|13914.8|13912.5|13907.7|478
1591973400000|2020-06-12 14:50:00|13915.2|13912.2|13923.9|13920.9|13927.9|13923.2|13915.2|13911.1|381
1591973700000|2020-06-12 14:55:00|13925.6|13919.6|13932.8|13929.8|13934.7|13929.8|13920.7|13916.4|505
1591974000000|2020-06-12 15:00:00|13933|13930|13943.2|13937.2|13943.2|13937.2|13928.6|13924.4|471
1591974300000|2020-06-12 15:05:00|13943.3|13937.3|13926.2|13920.2|13943.9|13937.9|13923.9|13918.5|481
1591974600000|2020-06-12 15:10:00|13926.3|13920.3|13939.9|13933.9|13940.8|13934.8|13924.7|13920.3|414
1591974900000|2020-06-12 15:15:00|13939.7|13933.7|13939.1|13936.1|13940.6|13936.4|13929.7|13925|497
1591975200000|2020-06-12 15:20:00|13939.2|13936.2|13941.2|13938.2|13944.1|13939.1|13931.6|13926.8|452
1591975500000|2020-06-12 15:25:00|13941.3|13938.3|13932.2|13926.2|13943.3|13938.3|13930.2|13925.2|462
1591975800000|2020-06-12 15:30:00|13932.3|13926.3|13930.6|13924.6|13939.5|13934.9|13930.3|13924.3|530
1591976100000|2020-06-12 15:35:00|13930.5|13924.5|13923|13917|13932.4|13926.4|13920.7|13914.7|504
1591976400000|2020-06-12 15:40:00|13921.7|13918.7|13933.7|13927.7|13935.4|13929.4|13921.7|13917.1|440
1591976700000|2020-06-12 15:45:00|13933.8|13927.8|13927.8|13921.8|13935.2|13929.2|13923.7|13917.7|465
1591977000000|2020-06-12 15:50:00|13927.9|13921.9|13927.6|13921.6|13930.7|13924.7|13923.5|13917.5|434
1591977300000|2020-06-12 15:55:00|13927.5|13921.5|13927.3|13921.3|13930|13925|13923.5|13917.5|431
1591977600000|2020-06-12 16:00:00|13927.4|13921.4|13925.6|13919.6|13932.3|13928|13923.2|13918.9|515
1591977900000|2020-06-12 16:05:00|13925.5|13919.5|13926.6|13920.6|13926.6|13922.3|13921.4|13916.9|458
1591978200000|2020-06-12 16:10:00|13925.1|13922.1|13927.3|13924.3|13930.5|13925.9|13924.2|13919.6|470
1591978500000|2020-06-12 16:15:00|13927.2|13924.2|13925.6|13922.6|13930.6|13925.5|13924.6|13920|486
1591978800000|2020-06-12 16:20:00|13925.8|13922.8|13932.8|13929.8|13934.3|13929.8|13925.1|13919.9|532
1591979100000|2020-06-12 16:25:00|13933.9|13927.9|13931.4|13925.4|13936.4|13932.1|13926.4|13921.1|519
1591979400000|2020-06-12 16:30:00|13931.5|13925.5|13935.8|13932.8|13937.3|13932.8|13929.5|13924.5|531
1591979700000|2020-06-12 16:35:00|13936.3|13933.3|13934.8|13931.8|13938.3|13933.8|13933.9|13929.3|474
1591980000000|2020-06-12 16:40:00|13934.9|13931.9|13937.6|13931.6|13938.8|13934|13931.7|13926.9|482
1591980300000|2020-06-12 16:45:00|13937.7|13931.7|13941.3|13938.3|13944.7|13940.2|13937.2|13931.5|406
1591980600000|2020-06-12 16:50:00|13941.2|13938.2|13937.4|13931.4|13942.1|13938.3|13935.9|13931.1|428
1591980900000|2020-06-12 16:55:00|13937.3|13931.3|13943.9|13937.9|13944.7|13940.2|13936.4|13931.2|442
1591981200000|2020-06-12 17:00:00|13943.7|13937.7|13945.8|13942.8|13948.1|13943.6|13941.5|13936.2|498
1591981500000|2020-06-12 17:05:00|13945.7|13942.7|13942.6|13936.6|13946.9|13942.7|13938.6|13935.1|424
1591981800000|2020-06-12 17:10:00|13942.5|13936.5|13944|13941|13945.5|13941.3|13941.3|13936.5|377
1591982100000|2020-06-12 17:15:00|13943.9|13940.9|13948.5|13942.5|13949.5|13945|13943.5|13939.2|377
1591982400000|2020-06-12 17:20:00|13948.6|13942.6|13952.8|13946.8|13953.2|13948.8|13945.2|13940.2|411
1591982700000|2020-06-12 17:25:00|13952.7|13946.7|13952.7|13946.7|13954.8|13949.8|13948.7|13943.6|449
1591983000000|2020-06-12 17:30:00|13952.6|13946.6|13957.4|13951.4|13958|13952|13948.7|13944.7|382
1591983300000|2020-06-12 17:35:00|13957.2|13951.2|13957.5|13951.5|13959.8|13954.5|13953.7|13949.1|419
1591983600000|2020-06-12 17:40:00|13957.7|13951.7|13956.1|13953.1|13958.7|13954.1|13951.9|13947|490
1591983900000|2020-06-12 17:45:00|13956.2|13953.2|13960.5|13957.5|13962.5|13958.4|13954.2|13950.5|445
1591984200000|2020-06-12 17:50:00|13961.9|13955.9|13955.8|13952.8|13962.5|13958|13955.3|13950.8|523
1591984500000|2020-06-12 17:55:00|13955.7|13952.7|13953.1|13947.1|13958.4|13953.5|13949.1|13944.6|434
1591984800000|2020-06-12 18:00:00|13953|13947|13953.3|13950.3|13954.9|13950.5|13947.6|13942.8|492
1591985100000|2020-06-12 18:05:00|13953.5|13950.5|13955.9|13949.9|13957.2|13951.4|13951.7|13945.7|390
1591985400000|2020-06-12 18:10:00|13955.4|13949.4|13951.1|13945.1|13955.4|13949.4|13947.3|13942|468
1591985700000|2020-06-12 18:15:00|13949.6|13946.6|13952.4|13949.4|13954.4|13949.7|13949.6|13944.4|437
1591986000000|2020-06-12 18:20:00|13952.3|13949.3|13952.2|13946.2|13955.9|13950.8|13949.3|13944.7|447
1591986300000|2020-06-12 18:25:00|13952.1|13946.1|13950.8|13944.8|13952.1|13947.3|13945|13940.5|436
1591986600000|2020-06-12 18:30:00|13950.6|13944.6|13945.2|13939.2|13951.4|13946.7|13944.5|13938.5|477
1591986900000|2020-06-12 18:35:00|13945.1|13939.1|13947.1|13941.1|13947.3|13942.5|13942.6|13937.6|326
1591987200000|2020-06-12 18:40:00|13947|13941|13948.2|13942.2|13950.6|13945.6|13945.5|13940|345
1591987500000|2020-06-12 18:45:00|13948.3|13942.3|13943.2|13937.2|13948.3|13943.1|13942.7|13936.7|290
1591987800000|2020-06-12 18:50:00|13943.1|13937.1|13942.6|13936.6|13946|13941.6|13941.3|13936.6|257
1591988100000|2020-06-12 18:55:00|13942.7|13936.7|13941.1|13935.1|13945.2|13939.5|13940.6|13934.6|269
1591988400000|2020-06-12 19:00:00|13941|13935|13934|13928|13941|13935|13933.1|13927.1|376
1591988700000|2020-06-12 19:05:00|13934.1|13928.1|13932.4|13926.4|13935.1|13929.1|13930.8|13924.8|326
1591989000000|2020-06-12 19:10:00|13932.3|13926.3|13931.2|13925.2|13932.9|13928|13928.3|13923.9|336
1591989300000|2020-06-12 19:15:00|13931.1|13925.1|13932.9|13926.9|13935.1|13929.1|13930.5|13924.5|350
1591989600000|2020-06-12 19:20:00|13933.3|13927.3|13937.1|13931.1|13938.4|13932.4|13930.6|13926.1|336
1591989900000|2020-06-12 19:25:00|13937|13931|13936.1|13930.1|13939.4|13933.4|13933.8|13927.8|464
1591990200000|2020-06-12 19:30:00|13936.2|13930.2|13933.8|13927.8|13937.9|13931.9|13932.3|13926.9|418
1591990500000|2020-06-12 19:35:00|13933.6|13927.6|13932.3|13926.3|13934.4|13929.6|13930.8|13925.6|389
1591990800000|2020-06-12 19:40:00|13932|13926|13932.1|13926.1|13933.7|13928.6|13929|13924.6|400
1591991100000|2020-06-12 19:45:00|13932|13926|13929.9|13923.9|13932.3|13927|13927.6|13923.2|279
1591991400000|2020-06-12 19:50:00|13927.7|13924.7|13929.2|13923.2|13931|13926.5|13927.4|13922.8|326
1591991700000|2020-06-12 19:55:00|13929.3|13923.3|13926.8|13923.8|13930.3|13924.7|13926.2|13921.9|274
1591992000000|2020-06-12 20:00:00|13926.9|13923.9|13928.9|13922.9|13929.8|13923.9|13926.9|13922.1|190
1591992300000|2020-06-12 20:05:00|13928.8|13922.8|13928.4|13922.4|13929.3|13923.3|13928.1|13922.1|143
1591992600000|2020-06-12 20:10:00|13928.7|13922.7|13929.1|13923.1|13929.4|13923.4|13928.3|13922.3|138
1591992900000|2020-06-12 20:15:00|13929.2|13923.2|13929.5|13923.5|13929.9|13923.9|13928.8|13922.8|126
1591993200000|2020-06-12 20:20:00|13929.6|13923.6|13930|13924|13930.4|13924.4|13928.9|13922.9|142
1591993500000|2020-06-12 20:25:00|13929.9|13923.9|13930.1|13924.1|13932|13926|13929.1|13923.1|145
1591993800000|2020-06-12 20:30:00|13929.7|13923.7|13931.4|13925.4|13931.5|13925.5|13929.4|13923.4|156
1591994100000|2020-06-12 20:35:00|13930.9|13924.9|13932.6|13926.6|13933.7|13927.7|13930.2|13924.2|121
1591994400000|2020-06-12 20:40:00|13933|13927|13931.8|13925.8|13934.6|13928.6|13930.7|13924.7|168
1591994700000|2020-06-12 20:45:00|13931.4|13925.4|13931.5|13925.5|13932.2|13926.2|13931|13925|140
1591995000000|2020-06-12 20:50:00|13930.7|13924.7|13929.5|13923.5|13931.2|13925.2|13928.9|13922.9|141
1591995300000|2020-06-12 20:55:00|13930.3|13924.3|13930.1|13924.1|13932.2|13925.3|13929.1|13921.1|114
1592164800000|2020-06-14 20:00:00|13945.6|13923.6|13946.7|13927.2|13947.7|13932.2|13938.7|13922.6|9
1592165100000|2020-06-14 20:05:00|13943.7|13924.6|13944.6|13923.6|13944.6|13924.6|13943.7|13923.6|4
1592165400000|2020-06-14 20:10:00|13943.7|13924.6|13933.5|13926.5|13944.6|13927.2|13930.8|13923.6|8
1592165700000|2020-06-14 20:15:00|13936|13924|13934.9|13927.9|13936.8|13927.9|13932.3|13923.2|13
1592166300000|2020-06-14 20:25:00|13935|13928|13935|13928|13935|13928|13935|13928|1
1592166600000|2020-06-14 20:30:00|13936.8|13923.2|13936|13924|13936.8|13924|13936|13923.2|8
1592166900000|2020-06-14 20:35:00|13933.5|13926.5|13936|13924|13936.8|13928|13933.5|13922.8|10
1592167200000|2020-06-14 20:40:00|13936.8|13923.2|13935|13928|13936.8|13928|13933.5|13923.2|8
1592167500000|2020-06-14 20:45:00|13933.3|13926.3|13933.3|13926.3|13935|13928|13933.3|13926.3|13
1592167800000|2020-06-14 20:50:00|13933.5|13926.5|13933.3|13926.3|13935|13928|13933.3|13926.3|12
1592168100000|2020-06-14 20:55:00|13933.5|13926.5|13934.5|13927.5|13936.7|13929.7|13933.3|13926.3|18
1592168400000|2020-06-14 21:00:00|13932.3|13925.3|13936.3|13929.3|13939.3|13929.7|13932.3|13925.3|42
1592168700000|2020-06-14 21:05:00|13936.7|13929.7|13936.1|13929.1|13939.3|13929.7|13933.7|13921.9|40
1592169000000|2020-06-14 21:10:00|13934.5|13927.5|13934.7|13927.7|13936.7|13929.7|13933.3|13926.3|81
1592169300000|2020-06-14 21:15:00|13933.3|13926.3|13936.4|13929.4|13936.4|13929.4|13933|13926|93
1592169600000|2020-06-14 21:20:00|13934.7|13927.7|13935.4|13928.4|13936.4|13929.4|13932.5|13925.5|78
1592169900000|2020-06-14 21:25:00|13934.8|13927.8|13934.6|13927.6|13936.1|13929.1|13933.6|13926.6|67
1592170200000|2020-06-14 21:30:00|13935.2|13928.2|13935.3|13928.3|13936.7|13929.7|13933.5|13926.5|67
1592170500000|2020-06-14 21:35:00|13934|13927|13940|13926.9|13940.5|13929.5|13933.5|13924.9|113
1592170800000|2020-06-14 21:40:00|13940.3|13926.8|13941.1|13934.1|13943.4|13936.4|13936.8|13924.5|145
1592171100000|2020-06-14 21:45:00|13941|13934|13941.1|13934.1|13941.6|13934.6|13940.6|13933.6|78
1592171400000|2020-06-14 21:50:00|13941.6|13934.6|13941.2|13934.2|13941.6|13934.6|13940.5|13933.5|76
1592171700000|2020-06-14 21:55:00|13941.3|13934.3|13940.9|13933.9|13942.3|13935.3|13940.9|13933.9|66
1592172000000|2020-06-14 22:00:00|13941|13934|13946.7|13936.3|13947.3|13937.1|13940|13933.3|197
1592172300000|2020-06-14 22:05:00|13946.4|13936.2|13948.1|13938.9|13948.5|13938.9|13944.6|13935.2|195
1592172600000|2020-06-14 22:10:00|13947.9|13938.5|13947.8|13939.1|13949|13941.2|13947.1|13937|148
1592172900000|2020-06-14 22:15:00|13947.5|13939.3|13947|13939.4|13948.1|13940.5|13944.8|13937.5|157
1592173200000|2020-06-14 22:20:00|13946.9|13937.8|13945.6|13938|13948|13939|13944.3|13936|101
1592173500000|2020-06-14 22:25:00|13945.7|13938.1|13937.4|13931.2|13947.5|13939.1|13936.2|13929.1|294
1592173800000|2020-06-14 22:30:00|13936.4|13930.4|13935.8|13929.8|13939.6|13933.6|13933.6|13926.6|339
1592174100000|2020-06-14 22:35:00|13935.7|13929.7|13940.7|13934.7|13942.1|13936.1|13933.9|13927.8|500
1592174400000|2020-06-14 22:40:00|13948.5|13935.6|13957.9|13950.7|13960.1|13951.7|13944.1|13935.6|281
1592174700000|2020-06-14 22:45:00|13958.1|13950.6|13954|13947.4|13958.8|13952|13952.4|13943.3|252
1592175000000|2020-06-14 22:50:00|13953.7|13947.3|13953.8|13947.5|13957.1|13949.6|13952.6|13945.8|354
1592175300000|2020-06-14 22:55:00|13954|13947.6|13950.8|13944.8|13955.1|13947.8|13947.1|13938.4|366
1592175600000|2020-06-14 23:00:00|13951|13945|13946.2|13940.2|13951.2|13945.2|13945.3|13939.1|559
1592175900000|2020-06-14 23:05:00|13946.6|13940.6|13944.7|13938.7|13946.9|13940.9|13943.4|13937.4|279
1592176200000|2020-06-14 23:10:00|13944.6|13938.6|13940.8|13934.8|13944.8|13938.8|13939.3|13933.3|410
1592176500000|2020-06-14 23:15:00|13940.9|13934.9|13943.5|13937.5|13944.8|13938.8|13939.6|13933.6|288
1592176800000|2020-06-14 23:20:00|13943.2|13937.2|13945.8|13939.8|13949.1|13943.1|13942.5|13936.5|343
1592177100000|2020-06-14 23:25:00|13945.7|13939.7|13950.8|13944.8|13952.3|13946.3|13945.6|13939.6|324
1592177400000|2020-06-14 23:30:00|13950.5|13944.5|13947.7|13941.7|13950.6|13944.6|13945.5|13939.5|321
1592177700000|2020-06-14 23:35:00|13947.6|13941.6|13940.8|13934.8|13948.7|13942.7|13937.7|13931.7|337
1592178000000|2020-06-14 23:40:00|13940.9|13934.9|13944.8|13938.8|13947.3|13941.3|13936.7|13930.7|413
1592178300000|2020-06-14 23:45:00|13944.6|13938.6|13946.9|13940.9|13947.8|13941.8|13942|13936|402
1592178600000|2020-06-14 23:50:00|13946.8|13940.8|13948.3|13942.3|13948.5|13943.5|13943.3|13937.3|354
1592178900000|2020-06-14 23:55:00|13948|13942|13950.3|13944.3|13954.5|13948.5|13946.9|13940.9|348
1592179200000|2020-06-15 00:00:00|13950.2|13944.2|13952.9|13946.9|13953.4|13948.7|13948|13942.9|444
1592179500000|2020-06-15 00:05:00|13952.8|13946.8|13941.2|13935.2|13953.1|13948.1|13939.2|13933.2|403
1592179800000|2020-06-15 00:10:00|13941.1|13935.1|13947|13941|13947|13941|13940|13934|376
1592180100000|2020-06-15 00:15:00|13946.9|13940.9|13947.2|13941.2|13950.2|13944.2|13942.2|13936.6|440
1592180400000|2020-06-15 00:20:00|13947.3|13941.3|13946.7|13940.7|13948.3|13942.3|13941.5|13935.5|460
1592180700000|2020-06-15 00:25:00|13945.3|13942.3|13942.9|13936.9|13947.1|13942.3|13940.8|13935.2|442
1592181000000|2020-06-15 00:30:00|13942.8|13936.8|13941.3|13938.3|13944.2|13939.2|13940.2|13934.4|334
1592181300000|2020-06-15 00:35:00|13941.2|13938.2|13940|13934|13943.4|13938.9|13935.8|13931.3|355
1592181600000|2020-06-15 00:40:00|13940.1|13934.1|13944.9|13941.9|13949.1|13944.7|13936.1|13931.6|339
1592181900000|2020-06-15 00:45:00|13945|13942|13944.6|13941.6|13946.8|13942.7|13944|13939.8|313
1592182200000|2020-06-15 00:50:00|13944.7|13941.7|13956.2|13953.2|13957.3|13954|13944.4|13941.4|349
1592182500000|2020-06-15 00:55:00|13955.8|13952.8|13952.5|13949.5|13958.8|13955.8|13952.5|13948.2|307
1592182800000|2020-06-15 01:00:00|13952.6|13949.6|13951.3|13948.3|13956.7|13953|13951.1|13946.2|395
1592183100000|2020-06-15 01:05:00|13952.6|13946.6|13952.1|13949.1|13952.7|13949.5|13948.3|13943.8|331
1592183400000|2020-06-15 01:10:00|13952|13949|13959.3|13953.3|13959.4|13954.1|13951|13947.7|331
1592183700000|2020-06-15 01:15:00|13959.4|13953.4|13955.2|13949.2|13961.5|13955.5|13954|13948.7|332
1592184000000|2020-06-15 01:20:00|13955.1|13949.1|13947.9|13944.9|13955.4|13950.9|13947.1|13942.2|365
1592184300000|2020-06-15 01:25:00|13948|13945|13947.1|13944.1|13949.6|13945|13945.7|13941.6|291
1592184600000|2020-06-15 01:30:00|13947|13944|13945.8|13942.8|13947.5|13944.3|13944.6|13940.5|291
1592184900000|2020-06-15 01:35:00|13945.5|13942.5|13944.5|13941.5|13947.6|13943.8|13943.9|13939.5|293
1592185200000|2020-06-15 01:40:00|13944.3|13941.3|13940.3|13934.3|13947.7|13943.3|13939|13933|397
1592185500000|2020-06-15 01:45:00|13940.4|13934.4|13938.3|13935.3|13942.3|13937.6|13936.6|13932.3|307
1592185800000|2020-06-15 01:50:00|13938.2|13935.2|13939.1|13936.1|13941.8|13937.8|13938.2|13933.9|269
1592186100000|2020-06-15 01:55:00|13938.9|13935.9|13939.9|13933.9|13940.8|13936.8|13937.5|13933.3|183
1592186400000|2020-06-15 02:00:00|13939.6|13933.6|13947.1|13944.1|13948.7|13944.2|13938.5|13933.3|356
1592186700000|2020-06-15 02:05:00|13946.9|13943.9|13945.2|13939.2|13951.3|13947.1|13941|13936|344
1592187000000|2020-06-15 02:10:00|13945.1|13939.1|13941.3|13935.3|13945.1|13940|13938|13933.8|364
1592187300000|2020-06-15 02:15:00|13941.2|13935.2|13936.9|13933.9|13944.3|13939.5|13936.6|13933.6|341
1592187600000|2020-06-15 02:20:00|13937|13934|13941|13938|13942.4|13938.2|13934.5|13930.5|276
1592187900000|2020-06-15 02:25:00|13940.9|13937.9|13941.1|13938.1|13943.1|13939.8|13940.7|13936.4|278
1592188200000|2020-06-15 02:30:00|13941.2|13938.2|13945.1|13942.1|13945.5|13942.5|13941.2|13938.2|254
1592188500000|2020-06-15 02:35:00|13945|13942|13945.9|13939.9|13946.1|13943.1|13943.7|13939|229
1592188800000|2020-06-15 02:40:00|13944.2|13941.2|13937.4|13934.4|13945.7|13941.6|13937.1|13933.3|276
1592189100000|2020-06-15 02:45:00|13937.5|13934.5|13941.6|13938.6|13944|13939.6|13937.5|13934.5|268
1592189400000|2020-06-15 02:50:00|13941.7|13938.7|13944.1|13941.1|13945.1|13941.7|13940.9|13937.9|218
1592189700000|2020-06-15 02:55:00|13944.2|13941.2|13939.8|13936.8|13944.5|13941.5|13939.7|13935.3|285
1592190000000|2020-06-15 03:00:00|13939.7|13936.7|13945.2|13939.2|13945.2|13940.5|13937.6|13933.3|239
1592190300000|2020-06-15 03:05:00|13945.1|13939.1|13942.2|13939.2|13945.1|13941.4|13941.8|13938.8|218
1592190600000|2020-06-15 03:10:00|13942|13939|13942.8|13939.8|13942.9|13939.9|13942|13939|178
1592190900000|2020-06-15 03:15:00|13942.7|13939.7|13939.9|13936.9|13943.2|13940.2|13939.7|13936.7|186
1592191200000|2020-06-15 03:20:00|13939.8|13936.8|13939.4|13936.4|13939.8|13936.8|13938.2|13935.2|140
1592191500000|2020-06-15 03:25:00|13939.2|13936.2|13939.5|13936.5|13941|13938|13936.7|13932.2|204
1592191800000|2020-06-15 03:30:00|13939.7|13936.7|13939.7|13936.7|13941.6|13938.6|13938.7|13934.9|238
1592192100000|2020-06-15 03:35:00|13939.8|13936.8|13939.8|13936.8|13943.7|13939.5|13938.6|13935.4|269
1592192400000|2020-06-15 03:40:00|13939.9|13936.9|13940.8|13937.8|13944.6|13940.1|13938.2|13934.5|257
1592192700000|2020-06-15 03:45:00|13942.9|13936.9|13942.8|13939.8|13944.1|13941.1|13941.4|13936.8|235
1592193000000|2020-06-15 03:50:00|13943.1|13940.1|13940.4|13937.4|13945.3|13941.8|13940.4|13936.8|236
1592193300000|2020-06-15 03:55:00|13940.3|13937.3|13938.6|13935.6|13940.9|13937.9|13937.1|13934|146
1592193600000|2020-06-15 04:00:00|13938.4|13935.4|13940.8|13937.8|13941|13938|13937.9|13934.9|182
1592193900000|2020-06-15 04:05:00|13940.7|13937.7|13942.7|13939.7|13943|13940|13940.5|13937.5|162
1592194200000|2020-06-15 04:10:00|13942.5|13939.5|13938.6|13935.6|13942.8|13939.8|13938.3|13933.9|182
1592194500000|2020-06-15 04:15:00|13938.3|13935.3|13936.9|13933.9|13938.6|13935.6|13934.8|13931.8|195
1592194800000|2020-06-15 04:20:00|13937|13934|13937.9|13934.9|13938|13935|13936.3|13933.3|134
1592195100000|2020-06-15 04:25:00|13937.8|13934.8|13937.9|13934.9|13939.1|13936.1|13937|13934|101
1592195400000|2020-06-15 04:30:00|13938|13935|13938.6|13935.6|13938.9|13935.9|13936.6|13933.6|127
1592195700000|2020-06-15 04:35:00|13938.7|13935.7|13937.7|13934.7|13938.8|13935.8|13936.9|13933.9|229
1592196000000|2020-06-15 04:40:00|13937.5|13934.5|13941.7|13938.7|13942.9|13939.9|13937|13934|197
1592196300000|2020-06-15 04:45:00|13941.6|13938.6|13944.3|13941.3|13944.9|13941.9|13940.8|13937.8|232
1592196600000|2020-06-15 04:50:00|13944.5|13941.5|13944|13941|13944.6|13941.6|13942.2|13939.2|186
1592196900000|2020-06-15 04:55:00|13944.1|13941.1|13944.2|13941.2|13945|13942|13943.6|13940.6|257
1592197200000|2020-06-15 05:00:00|13944.1|13941.1|13955.2|13949.2|13955.4|13949.4|13943.1|13940.1|263
1592197500000|2020-06-15 05:05:00|13955.1|13949.1|13960.2|13954.2|13960.7|13956|13950.2|13945.5|292
1592197800000|2020-06-15 05:10:00|13960.1|13954.1|13950.6|13947.6|13960.2|13955.5|13949.4|13943.7|338
1592198100000|2020-06-15 05:15:00|13951.5|13945.5|13956.5|13953.5|13958|13953.5|13950.6|13944.8|344
1592198400000|2020-06-15 05:20:00|13956.4|13953.4|13955.2|13952.2|13960.4|13955.9|13953.4|13948.9|410
1592198700000|2020-06-15 05:25:00|13956.1|13950.1|13955.9|13952.9|13958.9|13953.9|13951.4|13947|338
1592199000000|2020-06-15 05:30:00|13957.6|13951.6|13958.9|13955.9|13959.3|13956|13954.4|13950.1|309
1592199300000|2020-06-15 05:35:00|13958.8|13955.8|13971|13965|13973.5|13967.5|13958.8|13955.4|463
1592199600000|2020-06-15 05:40:00|13971.2|13965.2|13971.3|13965.3|13975.9|13969.9|13967.1|13961.1|475
1592199900000|2020-06-15 05:45:00|13971.2|13965.2|13970.4|13964.4|13973.2|13968.2|13965.6|13961.2|474
1592200200000|2020-06-15 05:50:00|13970.3|13964.3|13969.1|13963.1|13974.5|13970.1|13967.1|13962.7|426
1592200500000|2020-06-15 05:55:00|13968.9|13962.9|13969.4|13963.4|13971.4|13967|13965|13960|436
1592200800000|2020-06-15 06:00:00|13967.7|13964.7|13979.8|13973.8|13980.4|13975.8|13966.6|13963.6|542
1592201100000|2020-06-15 06:05:00|13979.7|13973.7|13975.8|13972.8|13984|13981|13975.8|13971.5|468
1592201400000|2020-06-15 06:10:00|13975.9|13972.9|13979.7|13976.7|13983.3|13978.7|13974.5|13970|578
1592201700000|2020-06-15 06:15:00|13979.8|13976.8|13970.4|13967.4|13980.3|13977.3|13967.9|13963.3|527
1592202000000|2020-06-15 06:20:00|13970.5|13967.5|13973.6|13970.6|13976.8|13973.8|13968.7|13964.6|494
1592202300000|2020-06-15 06:25:00|13973.5|13970.5|13974.5|13971.5|13977.8|13974.8|13971.7|13968.7|518
1592202600000|2020-06-15 06:30:00|13974.3|13971.3|13966.7|13963.7|13976.5|13973.5|13966.3|13963.3|474
1592202900000|2020-06-15 06:35:00|13966.9|13963.9|13971.2|13968.2|13973.1|13969.9|13966.8|13963|416
1592203200000|2020-06-15 06:40:00|13971.4|13968.4|13968.4|13965.4|13974.7|13971.7|13968.2|13963.9|434
1592203500000|2020-06-15 06:45:00|13968.5|13965.5|13965.7|13962.7|13969.8|13966.2|13964.2|13960.9|389
1592203800000|2020-06-15 06:50:00|13965.8|13962.8|13969.5|13966.5|13972.4|13968.8|13965.7|13962.7|374
1592204100000|2020-06-15 06:55:00|13969.4|13966.4|13970.1|13967.1|13974.5|13970.7|13967.9|13964.5|398
1592204400000|2020-06-15 07:00:00|13970|13967|13971.4|13968.4|13975.5|13972.3|13968.9|13965|554
1592204700000|2020-06-15 07:05:00|13971.6|13968.6|13976.5|13973.5|13977.5|13973.8|13968.3|13964.4|504
1592205000000|2020-06-15 07:10:00|13976.3|13973.3|13970.9|13967.9|13977|13973.3|13968.4|13965.4|483
1592205300000|2020-06-15 07:15:00|13971|13968|13967.5|13964.5|13972.3|13969.3|13966.4|13963.4|404
1592205600000|2020-06-15 07:20:00|13967.4|13964.4|13962.3|13959.3|13969.3|13965.6|13962|13959|448
1592205900000|2020-06-15 07:25:00|13962.8|13959.8|13964.4|13961.4|13967.1|13964.1|13962.4|13959|440
1592206200000|2020-06-15 07:30:00|13964.3|13961.3|13965.5|13962.5|13968.4|13965.4|13964.1|13960.1|399
1592206500000|2020-06-15 07:35:00|13965.4|13962.4|13954.4|13951.4|13966.4|13963.4|13954.4|13950.7|412
1592206800000|2020-06-15 07:40:00|13954.5|13951.5|13953.1|13950.1|13955.5|13952.5|13950.8|13947.8|413
1592207100000|2020-06-15 07:45:00|13953|13950|13952.6|13949.6|13954.4|13951.4|13951|13948|453
1592207400000|2020-06-15 07:50:00|13952.5|13949.5|13949.6|13946.6|13954.1|13950|13949.6|13946.6|243
1592207700000|2020-06-15 07:55:00|13949.1|13946.1|13954.1|13951.1|13954.1|13951.1|13947.5|13944.5|312
1592208000000|2020-06-15 08:00:00|13954|13951|13949.5|13946.5|13954.3|13951|13947.7|13944.1|380
1592208300000|2020-06-15 08:05:00|13949.6|13946.6|13948.9|13945.9|13952.3|13949.3|13948.3|13944.9|409
1592208600000|2020-06-15 08:10:00|13949.3|13946.3|13949.4|13946.4|13951.9|13948.9|13948|13945|415
1592208900000|2020-06-15 08:15:00|13949.2|13946.2|13950.6|13947.6|13956.4|13951.9|13949|13946|430
1592209200000|2020-06-15 08:20:00|13950.5|13947.5|13950.7|13947.7|13956.9|13952.7|13950|13946.9|381
1592209500000|2020-06-15 08:25:00|13950.5|13947.5|13946.8|13943.8|13951.4|13948.4|13944.5|13941.5|310
1592209800000|2020-06-15 08:30:00|13946.9|13943.9|13944.8|13941.8|13949|13946|13944.6|13941.6|299
1592210100000|2020-06-15 08:35:00|13944.7|13941.7|13950.9|13947.9|13951.5|13948.5|13944.7|13941.7|347
1592210400000|2020-06-15 08:40:00|13951|13948|13949.6|13946.6|13952.4|13949.1|13948|13943.6|435
1592210700000|2020-06-15 08:45:00|13949.4|13946.4|13947.5|13944.5|13951.1|13948.1|13945|13942|433
1592211000000|2020-06-15 08:50:00|13947.4|13944.4|13945.2|13942.2|13949.1|13945.5|13944.7|13941.7|317
1592211300000|2020-06-15 08:55:00|13945.1|13942.1|13946.1|13943.1|13947.1|13944.1|13943.9|13939.9|317
1592211600000|2020-06-15 09:00:00|13946|13943|13947.5|13944.5|13949.2|13944.9|13943.7|13940.6|264
1592211900000|2020-06-15 09:05:00|13947.2|13944.2|13950.3|13947.3|13951.3|13948.3|13947.2|13943.8|347
1592212200000|2020-06-15 09:10:00|13950.4|13947.4|13948.6|13945.6|13951.9|13947.9|13945.1|13942.1|376
1592212500000|2020-06-15 09:15:00|13948.4|13945.4|13949.1|13946.1|13950.5|13947.5|13946.9|13943.9|351
1592212800000|2020-06-15 09:20:00|13949|13946|13951.7|13948.7|13954.1|13951.1|13948.7|13945.7|342
1592213100000|2020-06-15 09:25:00|13951.6|13948.6|13953.5|13950.5|13956.2|13951.8|13951.4|13948.4|296
1592213400000|2020-06-15 09:30:00|13953.6|13950.6|13961.5|13958.5|13962.8|13959.8|13953.6|13950.6|275
1592213700000|2020-06-15 09:35:00|13961.4|13958.4|13960.3|13957.3|13963.7|13959.3|13959.1|13955|261
1592214000000|2020-06-15 09:40:00|13960.2|13957.2|13961.9|13958.9|13963|13959|13958.4|13955.4|284
1592214300000|2020-06-15 09:45:00|13961.8|13958.8|13960.2|13957.2|13963.4|13959.7|13959.6|13956.6|314
1592214600000|2020-06-15 09:50:00|13960.1|13957.1|13957.9|13954.9|13960.1|13957.1|13953.3|13949|283
1592214900000|2020-06-15 09:55:00|13958|13955|13955.1|13952.1|13960|13955.7|13953.2|13950.2|336
1592215200000|2020-06-15 10:00:00|13955|13952|13954.5|13951.5|13956.3|13953.3|13953.3|13950.3|227
1592215500000|2020-06-15 10:05:00|13954.6|13951.6|13951.7|13948.7|13958|13954|13951.7|13948.7|299
1592215800000|2020-06-15 10:10:00|13951.8|13948.8|13951.6|13948.6|13953.8|13950.8|13948.1|13945.1|284
1592216100000|2020-06-15 10:15:00|13951.5|13948.5|13954.3|13951.3|13955.1|13952.1|13949.8|13946.8|299
1592216400000|2020-06-15 10:20:00|13954.1|13951.1|13956.8|13953.8|13958.1|13955.1|13952.7|13949.7|328
1592216700000|2020-06-15 10:25:00|13956.2|13953.2|13958.2|13955.2|13958.8|13955.8|13954.5|13951.5|322
1592217000000|2020-06-15 10:30:00|13958|13955|13961|13958|13962.2|13959.2|13956.7|13953.7|295
1592217300000|2020-06-15 10:35:00|13960.9|13957.9|13958.8|13955.8|13961.4|13958.4|13958.2|13955.2|245
1592217600000|2020-06-15 10:40:00|13958.7|13955.7|13957.1|13954.1|13959.3|13955.7|13956.2|13952|272
1592217900000|2020-06-15 10:45:00|13957.2|13954.2|13963.6|13960.6|13964.1|13961.1|13954.8|13950.6|297
1592218200000|2020-06-15 10:50:00|13963.7|13960.7|13962.9|13959.9|13965.3|13961.6|13960.5|13956.7|345
1592218500000|2020-06-15 10:55:00|13963|13960|13965.5|13962.5|13966.8|13963.8|13961.9|13958.9|334
1592218800000|2020-06-15 11:00:00|13965|13962|13966.2|13963.2|13967.3|13964.3|13963.8|13960.8|384
1592219100000|2020-06-15 11:05:00|13966.1|13963.1|13961.4|13958.4|13967|13964|13960.8|13956.8|314
1592219400000|2020-06-15 11:10:00|13961.3|13958.3|13958.7|13955.7|13963|13958.8|13956.3|13952.3|274
1592219700000|2020-06-15 11:15:00|13958.8|13955.8|13957.2|13951.2|13961.5|13957.1|13955.8|13950.9|349
1592220000000|2020-06-15 11:20:00|13957.1|13951.1|13950.2|13947.2|13958.4|13953.4|13949.1|13944.7|298
1592220300000|2020-06-15 11:25:00|13950.1|13947.1|13950.3|13944.3|13950.6|13947.2|13946.5|13942.8|204
1592220600000|2020-06-15 11:30:00|13950.4|13944.4|13951.6|13948.6|13954.2|13950.4|13948.8|13944.1|268
1592220900000|2020-06-15 11:35:00|13951.7|13948.7|13949.9|13943.9|13953.7|13949|13949|13943.5|288
1592221200000|2020-06-15 11:40:00|13949.8|13943.8|13949.7|13946.7|13951.9|13947.7|13947.9|13943.8|248
1592221500000|2020-06-15 11:45:00|13949.8|13946.8|13941.8|13938.8|13951.4|13947|13941.8|13937.3|239
1592221800000|2020-06-15 11:50:00|13941.9|13938.9|13941.9|13938.9|13944.3|13939.7|13940.5|13936.3|243
1592222100000|2020-06-15 11:55:00|13942|13939|13948.9|13942.9|13949.5|13944.3|13941.5|13938.4|308
1592222400000|2020-06-15 12:00:00|13948.7|13942.7|13946.2|13943.2|13948.7|13944.4|13943.6|13938.3|399
1592222700000|2020-06-15 12:05:00|13946.1|13943.1|13947.4|13941.4|13948.4|13944.1|13943.4|13937.9|355
1592223000000|2020-06-15 12:10:00|13947.5|13941.5|13947.6|13941.6|13950.6|13944.9|13944.8|13940.2|411
1592223300000|2020-06-15 12:15:00|13947.1|13941.1|13944|13938|13947.7|13943.3|13941.2|13935.5|394
1592223600000|2020-06-15 12:20:00|13943.9|13937.9|13945|13939|13946.4|13942.2|13942.8|13936.8|377
1592223900000|2020-06-15 12:25:00|13945.1|13939.1|13944.9|13938.9|13946.3|13941.2|13943.1|13937.1|357
1592224200000|2020-06-15 12:30:00|13945|13939|13943.8|13937.8|13945.1|13939.1|13942.5|13936.5|377
1592224500000|2020-06-15 12:35:00|13943.9|13937.9|13946|13940|13947.4|13942.6|13942.4|13937.8|307
1592224800000|2020-06-15 12:40:00|13945.8|13939.8|13948.9|13942.9|13949.2|13943.2|13945.6|13939.8|288
1592225100000|2020-06-15 12:45:00|13948.8|13942.8|13944.7|13938.7|13949.2|13943.2|13944.4|13938.4|298
1592225400000|2020-06-15 12:50:00|13944.6|13938.6|13947.6|13941.6|13948.4|13942.4|13944.3|13938.3|253
1592225700000|2020-06-15 12:55:00|13947.5|13941.5|13947.6|13941.6|13948|13942|13946.5|13940.5|269
1592226000000|2020-06-15 13:00:00|13947.9|13941.9|13947.2|13941.2|13949|13943|13947|13941|184
1592226300000|2020-06-15 13:05:00|13947.1|13941.1|13947.4|13941.4|13947.6|13941.6|13944|13938|270
1592226600000|2020-06-15 13:10:00|13947.5|13941.5|13948.6|13942.6|13949.7|13943.7|13947.4|13941.4|283
1592226900000|2020-06-15 13:15:00|13948.5|13942.5|13945.1|13939.1|13948.5|13942.8|13944|13938|309
1592227200000|2020-06-15 13:20:00|13945.2|13939.2|13947.2|13941.2|13947.7|13941.7|13943.7|13937.7|298
1592227500000|2020-06-15 13:25:00|13947|13941|13949.1|13943.1|13950.5|13944.5|13946.8|13940.8|214
1592227800000|2020-06-15 13:30:00|13949.2|13943.2|13951.9|13945.9|13952.6|13948|13946.3|13940.3|300
1592228100000|2020-06-15 13:35:00|13952.1|13946.1|13947.4|13941.4|13952.2|13946.2|13944.8|13938.8|321
1592228400000|2020-06-15 13:40:00|13947.3|13941.3|13942.2|13936.2|13949.1|13943.1|13938.6|13932.6|342
1592228700000|2020-06-15 13:45:00|13942.1|13936.1|13940.7|13934.7|13943.1|13937.1|13939.2|13933.2|387
1592229000000|2020-06-15 13:50:00|13940.8|13934.8|13935|13929|13941.9|13935.9|13931.6|13926.9|441
1592229300000|2020-06-15 13:55:00|13934.9|13928.9|13933.5|13927.5|13935.7|13930.7|13930.5|13926.2|331
1592229600000|2020-06-15 14:00:00|13933.4|13927.4|13931.5|13925.5|13935.6|13930|13929.5|13924.9|362
1592229900000|2020-06-15 14:05:00|13931.4|13925.4|13930.7|13924.7|13931.7|13927.4|13928.4|13924|210
1592230200000|2020-06-15 14:10:00|13930.6|13924.6|13931.5|13925.5|13932.8|13927.9|13928.7|13924|419
1592230500000|2020-06-15 14:15:00|13931.6|13925.6|13934|13928|13934.8|13930.2|13931.1|13925.1|379
1592230800000|2020-06-15 14:20:00|13934.1|13928.1|13937.3|13931.3|13937.3|13931.8|13932.5|13927.4|408
1592231100000|2020-06-15 14:25:00|13937.8|13931.8|13936.9|13930.9|13938.5|13933.3|13936.2|13930.6|389
1592231400000|2020-06-15 14:30:00|13937|13931|13935.1|13932.1|13938.9|13933.8|13934.3|13928.3|417
1592231700000|2020-06-15 14:35:00|13935|13932|13936.2|13930.2|13936.7|13932.4|13931.8|13926.9|443
1592232000000|2020-06-15 14:40:00|13936.1|13930.1|13930.6|13924.6|13938.3|13932.8|13930.6|13924.6|361
1592232300000|2020-06-15 14:45:00|13930.7|13924.7|13930.9|13924.9|13931.6|13925.7|13925.7|13921.1|383
1592232600000|2020-06-15 14:50:00|13931.1|13925.1|13930.8|13924.8|13934.1|13928.1|13930.3|13924.3|327
1592232900000|2020-06-15 14:55:00|13930.9|13924.9|13940.7|13937.7|13943.3|13938.5|13930.9|13924.9|427
1592233200000|2020-06-15 15:00:00|13940.3|13937.3|13939|13933|13947.4|13942.3|13937.6|13932.5|482
1592233500000|2020-06-15 15:05:00|13937.4|13934.4|13941|13935|13941.5|13935.5|13935.3|13930|342
1592233800000|2020-06-15 15:10:00|13940.9|13934.9|13940.1|13937.1|13943.9|13937.9|13938.6|13932.6|345
1592234100000|2020-06-15 15:15:00|13940.2|13937.2|13944.3|13938.3|13946.3|13940.3|13940.2|13935.9|386
1592234400000|2020-06-15 15:20:00|13944.2|13938.2|13947.2|13941.2|13952.1|13946.1|13944|13938|395
1592234700000|2020-06-15 15:25:00|13947.1|13941.1|13947|13941|13951.1|13945.1|13946.3|13940.3|333
1592235000000|2020-06-15 15:30:00|13947.5|13941.5|13947.3|13941.3|13949.6|13944.8|13942.9|13938.5|500
1592235300000|2020-06-15 15:35:00|13947.2|13941.2|13942|13936|13948|13943|13938.5|13933.8|447
1592235600000|2020-06-15 15:40:00|13941.9|13935.9|13947.7|13944.7|13949.4|13944.7|13939.4|13933.8|420
1592235900000|2020-06-15 15:45:00|13947.6|13944.6|13947.7|13944.7|13953.3|13948.8|13946.6|13941.4|412
1592236200000|2020-06-15 15:50:00|13949.2|13943.2|13951.4|13948.4|13954.1|13949.6|13945.6|13941.3|320
1592236500000|2020-06-15 15:55:00|13953.6|13947.6|13945.7|13942.7|13953.9|13949.3|13944.3|13940.4|397
1592236800000|2020-06-15 16:00:00|13947.7|13941.7|13942.2|13936.2|13948.9|13943.8|13939.9|13934.6|489
1592237100000|2020-06-15 16:05:00|13942.1|13936.1|13940.1|13934.1|13944.3|13939.4|13938.7|13934|414
1592237400000|2020-06-15 16:10:00|13940|13934|13937.1|13931.1|13940.7|13934.7|13935.1|13929.7|391
1592237700000|2020-06-15 16:15:00|13937|13931|13935.4|13929.4|13938.3|13933.3|13932.1|13926.2|430
1592238000000|2020-06-15 16:20:00|13935.3|13929.3|13938|13932|13939|13934.6|13935.3|13929.3|323
1592238300000|2020-06-15 16:25:00|13937.7|13931.7|13936.1|13930.1|13938|13932|13933.7|13929.4|304
1592238600000|2020-06-15 16:30:00|13935.9|13929.9|13939.7|13936.7|13941.9|13936.9|13935.6|13929.9|331
1592238900000|2020-06-15 16:35:00|13939.8|13936.8|13939.6|13933.6|13942|13937.2|13937.6|13932.4|349
1592239200000|2020-06-15 16:40:00|13939.8|13933.8|13935.7|13929.7|13942|13936.9|13935.3|13929.3|381
1592239500000|2020-06-15 16:45:00|13935.5|13929.5|13933.3|13927.3|13937.1|13931.1|13932.2|13926.2|304
1592239800000|2020-06-15 16:50:00|13933.4|13927.4|13930.1|13924.1|13934.3|13929.3|13928.7|13924.1|444
1592240100000|2020-06-15 16:55:00|13930.6|13924.6|13930.2|13924.2|13932.4|13927.2|13929.3|13923.3|432
1592240400000|2020-06-15 17:00:00|13930.5|13924.5|13931.5|13925.5|13931.5|13927|13928.1|13923.3|344
1592240700000|2020-06-15 17:05:00|13931.4|13925.4|13932.2|13926.2|13933|13928.1|13929.9|13925.2|332
1592241000000|2020-06-15 17:10:00|13932.3|13926.3|13929.7|13923.7|13932.3|13927.6|13927.8|13921.8|310
1592241300000|2020-06-15 17:15:00|13929.5|13923.5|13930.6|13924.6|13931.3|13925.6|13925.7|13921.2|354
1592241600000|2020-06-15 17:20:00|13930.5|13924.5|13932.4|13926.4|13932.7|13927.7|13929|13923.4|328
1592241900000|2020-06-15 17:25:00|13932.2|13926.2|13930.4|13924.4|13932.2|13926.2|13928.5|13922.5|355
1592242200000|2020-06-15 17:30:00|13930.1|13924.1|13929|13923|13931.4|13927.3|13927.8|13922.6|381
1592242500000|2020-06-15 17:35:00|13929.1|13923.1|13927.3|13921.3|13929.7|13924.9|13925.1|13921|279
1592242800000|2020-06-15 17:40:00|13927.4|13921.4|13928.6|13922.6|13929.1|13924.4|13925.8|13921.3|297
1592243100000|2020-06-15 17:45:00|13928.5|13922.5|13928.4|13922.4|13929|13924.3|13925.9|13921.4|262
1592243400000|2020-06-15 17:50:00|13928.3|13922.3|13923.7|13920.7|13928.4|13923.2|13922.8|13918.2|275
1592243700000|2020-06-15 17:55:00|13923.8|13920.8|13926.3|13920.3|13926.3|13922.3|13922.8|13919.1|333
1592244000000|2020-06-15 18:00:00|13926.2|13920.2|13909.6|13903.6|13926.3|13920.9|13907.3|13901.7|419
1592244300000|2020-06-15 18:05:00|13909.9|13903.9|13914|13908|13914.5|13908.5|13908|13902.5|507
1592244600000|2020-06-15 18:10:00|13914.1|13908.1|13913.6|13907.6|13917.7|13911.7|13911.5|13905.5|406
1592244900000|2020-06-15 18:15:00|13913.5|13907.5|13910.1|13904.1|13913.7|13907.7|13905.3|13900.5|434
1592245200000|2020-06-15 18:20:00|13910.2|13904.2|13910.3|13904.3|13912.8|13907.5|13907.9|13901.9|488
1592245500000|2020-06-15 18:25:00|13910.2|13904.2|13908.2|13902.2|13911|13905|13906.5|13900.6|471
1592245800000|2020-06-15 18:30:00|13908|13902|13909.9|13903.9|13910.2|13904.7|13904.8|13900.2|470
1592246100000|2020-06-15 18:35:00|13910|13904|13910.2|13904.2|13910.4|13904.4|13907.7|13901.7|401
1592246400000|2020-06-15 18:40:00|13910|13904|13910|13904|13910.4|13904.4|13908|13902|447
1592246700000|2020-06-15 18:45:00|13909.7|13903.7|13911.9|13905.9|13912.2|13906.2|13908|13902|382
1592247000000|2020-06-15 18:50:00|13911.8|13905.8|13913.5|13907.5|13913.8|13908.9|13909.4|13904.7|433
1592247300000|2020-06-15 18:55:00|13913.4|13907.4|13913.6|13907.6|13913.9|13908|13908.9|13903.3|371
1592247600000|2020-06-15 19:00:00|13913.9|13907.9|13911.6|13905.6|13914.9|13908.9|13909.7|13904.4|432
1592247900000|2020-06-15 19:05:00|13911.4|13905.4|13913.6|13907.6|13914|13908.9|13910.8|13904.8|361
1592248200000|2020-06-15 19:10:00|13913.5|13907.5|13914.1|13908.1|13915|13909|13911.8|13905.8|377
1592248500000|2020-06-15 19:15:00|13914|13908|13913.1|13907.1|13914.5|13908.7|13910.8|13905.7|325
1592248800000|2020-06-15 19:20:00|13913.8|13907.8|13913.1|13907.1|13916.8|13912|13912.8|13906.8|380
1592249100000|2020-06-15 19:25:00|13913|13907|13917.5|13911.5|13917.8|13913.3|13910.5|13904.5|457
1592249400000|2020-06-15 19:30:00|13918.1|13912.1|13918.1|13912.1|13921.2|13916.5|13916|13910.2|302
1592249700000|2020-06-15 19:35:00|13918.2|13912.2|13921.7|13915.7|13924.1|13918.1|13918|13912|497
1592250000000|2020-06-15 19:40:00|13921.8|13915.8|13919.8|13913.8|13924.4|13918.4|13917.4|13911.4|483
1592250300000|2020-06-15 19:45:00|13919.9|13913.9|13917.5|13911.5|13920.9|13914.9|13914.8|13908.8|393
1592250600000|2020-06-15 19:50:00|13917.7|13911.7|13917.4|13911.4|13917.9|13911.9|13912.2|13906.7|444
1592250900000|2020-06-15 19:55:00|13917.5|13911.5|13912.8|13906.8|13918.2|13912.2|13912.7|13906.7|463
1592251200000|2020-06-15 20:00:00|13913|13907|13913.6|13907.6|13914|13908|13912.1|13906.1|101
1592251500000|2020-06-15 20:05:00|13913.7|13907.7|13913.6|13907.6|13914.1|13908.1|13913.4|13907.4|77
1592251800000|2020-06-15 20:10:00|13913.7|13907.7|13913.4|13907.4|13914|13908|13913.3|13907.3|106
1592252100000|2020-06-15 20:15:00|13913.5|13907.5|13913.5|13907.5|13914|13908|13913.1|13907.1|69
1592252400000|2020-06-15 20:20:00|13913.6|13907.6|13912.9|13906.9|13913.8|13907.8|13912.6|13906.6|88
1592252700000|2020-06-15 20:25:00|13912.8|13906.8|13911.7|13905.7|13912.8|13907.9|13910.9|13905|121
1592253000000|2020-06-15 20:30:00|13911.6|13905.6|13911.3|13905.3|13912.2|13906.2|13911.1|13905.1|81
1592253300000|2020-06-15 20:35:00|13911.6|13905.6|13911.7|13905.7|13912.2|13906.2|13911.1|13905.1|90
1592253600000|2020-06-15 20:40:00|13911.9|13905.9|13912.5|13906.5|13912.7|13906.7|13911.7|13905.7|67
1592253900000|2020-06-15 20:45:00|13912.4|13906.4|13913|13907|13916.5|13909.1|13912.4|13906.4|154
1592254200000|2020-06-15 20:50:00|13913.1|13907.1|13912.5|13906.5|13914.4|13908.4|13910.9|13904.9|196
1592254500000|2020-06-15 20:55:00|13912.6|13906.6|13925.6|13909.6|13925.6|13909.6|13910.4|13904.4|250
1592254800000|2020-06-15 21:00:00|13926.8|13910.8|13927.4|13911.4|13933.2|13917.2|13926.8|13910.8|53
1592255100000|2020-06-15 21:05:00|13924.8|13912.5|13925|13909|13929.5|13913.5|13920.1|13904.1|72
1592255400000|2020-06-15 21:10:00|13921.8|13905.8|13921.2|13905.2|13928.8|13912.8|13920|13904|101
1592255700000|2020-06-15 21:15:00|13921.1|13905.1|13921.2|13905.2|13924.2|13908.2|13919.6|13903.6|50
1592256000000|2020-06-15 21:20:00|13921.1|13905.1|13920.7|13904.7|13924.2|13908.2|13919.5|13903.5|79
1592256300000|2020-06-15 21:25:00|13921.4|13905.4|13919.9|13903.9|13922.3|13906.3|13918.8|13902.8|78
1592256600000|2020-06-15 21:30:00|13920.8|13904.8|13919.5|13903.5|13921.2|13905.2|13916.3|13900.3|114
1592256900000|2020-06-15 21:35:00|13920.1|13904.1|13919.6|13903.6|13921.1|13905.1|13916.2|13900.2|81
1592257200000|2020-06-15 21:40:00|13919.7|13903.7|13919|13903|13921.9|13905.9|13918.5|13902.5|159
1592257500000|2020-06-15 21:45:00|13918.1|13902.1|13918.7|13902.7|13920.6|13904.6|13917.2|13901.2|135
1592257800000|2020-06-15 21:50:00|13918.9|13902.9|13919.3|13903.3|13920.2|13904.2|13917.7|13901.7|130
1592258100000|2020-06-15 21:55:00|13920.1|13904.1|13919.8|13903.8|13921.4|13905.4|13917|13901.8|95
1592258400000|2020-06-15 22:00:00|13917.6|13901.6|13912.2|13902.8|13920.4|13905.2|13908|13899.9|305
1592258700000|2020-06-15 22:05:00|13912.1|13903.1|13910.6|13902.4|13912.1|13904.2|13908.3|13899.9|225
1592259000000|2020-06-15 22:10:00|13910.7|13902.7|13909.6|13903.6|13911.3|13905.3|13909.2|13901|220
1592259300000|2020-06-15 22:15:00|13909.8|13903.8|13908.9|13902.9|13910.4|13904.4|13907.6|13901.6|348
1592259600000|2020-06-15 22:20:00|13909.7|13903.7|13906.8|13900.8|13911.1|13905.1|13906.6|13900.6|278
1592259900000|2020-06-15 22:25:00|13907.5|13901.5|13907.2|13901.2|13907.9|13901.9|13906.1|13900.1|132
1592260200000|2020-06-15 22:30:00|13907.4|13901.4|13904.7|13898.7|13907.7|13901.7|13904.1|13898.1|233
1592260500000|2020-06-15 22:35:00|13904.9|13898.9|13904.2|13898.2|13905.6|13899.6|13904|13898|204
1592260800000|2020-06-15 22:40:00|13905|13899|13904.3|13898.3|13905.7|13899.7|13903.6|13897.6|147
1592261100000|2020-06-15 22:45:00|13904.4|13898.4|13904.1|13898.1|13904.8|13898.8|13903.3|13897.3|148
1592261400000|2020-06-15 22:50:00|13904.4|13898.4|13903.2|13897.2|13904.5|13898.5|13901.9|13895.9|170
1592261700000|2020-06-15 22:55:00|13903.1|13897.1|13902.5|13896.5|13903.7|13897.7|13901.8|13895.8|155
1592262000000|2020-06-15 23:00:00|13902.6|13896.6|13904.4|13898.4|13906.4|13900.4|13902.6|13896.6|268
1592262300000|2020-06-15 23:05:00|13904.9|13898.9|13907.6|13901.6|13907.8|13902.2|13902.4|13896.4|211
1592262600000|2020-06-15 23:10:00|13907.3|13901.3|13904.8|13898.8|13907.8|13901.8|13903.1|13897.1|237
1592262900000|2020-06-15 23:15:00|13904.7|13898.7|13904.1|13898.1|13904.9|13898.9|13903.7|13897.7|198
1592263200000|2020-06-15 23:20:00|13904.3|13898.3|13901.6|13895.6|13904.7|13898.7|13901.3|13895.3|195
1592263500000|2020-06-15 23:25:00|13901.5|13895.5|13901.3|13895.3|13902.4|13897.1|13900.1|13895.3|145
1592263800000|2020-06-15 23:30:00|13901.4|13895.4|13898.2|13892.2|13901.7|13897|13896.8|13892.1|132
1592264100000|2020-06-15 23:35:00|13898.3|13892.3|13898.2|13892.2|13902.4|13897|13898.1|13892.1|305
1592264400000|2020-06-15 23:40:00|13898.3|13892.3|13898.5|13892.5|13900.5|13894.5|13896.5|13891.9|189
1592264700000|2020-06-15 23:45:00|13898.4|13892.4|13897.7|13891.7|13900.8|13894.8|13897|13891|226
1592265000000|2020-06-15 23:50:00|13897.9|13891.9|13897.2|13891.2|13898.1|13893.5|13895.6|13891|125
1592265300000|2020-06-15 23:55:00|13897.3|13891.3|13892.5|13886.5|13897.4|13892.9|13891|13886.5|221
1592265600000|2020-06-16 00:00:00|13892.8|13886.8|13886.6|13883.6|13893.4|13889.1|13885.6|13881.5|308
1592265900000|2020-06-16 00:05:00|13886.5|13883.5|13892.5|13889.5|13894.1|13889.5|13885.6|13881.8|262
1592266200000|2020-06-16 00:10:00|13892.4|13889.4|13890.1|13884.1|13894.2|13890.2|13889|13883.6|272
1592266500000|2020-06-16 00:15:00|13890.2|13884.2|13890.2|13887.2|13892.3|13887.4|13888.6|13884.1|199
1592266800000|2020-06-16 00:20:00|13890.1|13887.1|13891.6|13888.6|13893.1|13889.2|13888.8|13885.8|246
1592267100000|2020-06-16 00:25:00|13891.7|13888.7|13892.2|13889.2|13893.3|13890.3|13890|13886.4|280
1592267400000|2020-06-16 00:30:00|13892|13889|13890.4|13887.4|13893.3|13889.2|13888|13883.9|321
1592267700000|2020-06-16 00:35:00|13890.3|13887.3|13893.8|13890.8|13897|13891.8|13890|13886.8|278
1592268000000|2020-06-16 00:40:00|13893.7|13890.7|13896.2|13890.2|13896.2|13891.7|13892|13887.5|299
1592268300000|2020-06-16 00:45:00|13896.5|13890.5|13896.1|13893.1|13900.2|13895.4|13894.2|13889.5|301
1592268600000|2020-06-16 00:50:00|13895.9|13892.9|13894.1|13888.1|13897.1|13893.2|13893.5|13888.1|299
1592268900000|2020-06-16 00:55:00|13894.5|13888.5|13894.8|13888.8|13896.9|13892.5|13890.8|13886.6|390
1592269200000|2020-06-16 01:00:00|13893.4|13890.4|13886.8|13883.8|13893.6|13890.6|13885.2|13881.4|404
1592269500000|2020-06-16 01:05:00|13887.2|13884.2|13889.9|13883.9|13891.5|13886.6|13886.4|13882.1|312
1592269800000|2020-06-16 01:10:00|13890|13884|13892.6|13889.6|13894.9|13890.7|13887.7|13883.2|256
1592270100000|2020-06-16 01:15:00|13894.3|13888.3|13897.7|13894.7|13900.5|13896.7|13892.3|13887|218
1592270400000|2020-06-16 01:20:00|13899.4|13893.4|13902.7|13896.7|13902.9|13898.6|13895.4|13891|325
1592270700000|2020-06-16 01:25:00|13902.6|13896.6|13901.3|13898.3|13906|13901.4|13901|13896.6|200
1592271000000|2020-06-16 01:30:00|13901.2|13898.2|13902.9|13899.9|13904.5|13900.4|13900|13896.8|229
1592271300000|2020-06-16 01:35:00|13903.1|13900.1|13907.7|13904.7|13909.7|13905.5|13900.7|13897.7|324
1592271600000|2020-06-16 01:40:00|13907.8|13904.8|13905.2|13902.2|13910.1|13905.3|13904.5|13901.5|242
1592271900000|2020-06-16 01:45:00|13905.1|13902.1|13905|13902|13907|13902.6|13903.9|13899.5|244
1592272200000|2020-06-16 01:50:00|13905.1|13902.1|13898.1|13895.1|13906.1|13902.1|13896.6|13892.1|273
1592272500000|2020-06-16 01:55:00|13898|13895|13896.9|13893.9|13899.4|13895.5|13896.5|13892.1|133
1592272800000|2020-06-16 02:00:00|13896.8|13893.8|13893.8|13887.8|13900.5|13895.8|13892.2|13887.7|241
1592273100000|2020-06-16 02:05:00|13893.9|13887.9|13890.9|13884.9|13893.9|13889.3|13889.6|13884.9|280
1592273400000|2020-06-16 02:10:00|13891|13885|13894.4|13888.4|13894.4|13890.1|13889|13884.6|184
1592273700000|2020-06-16 02:15:00|13893.9|13887.9|13892.5|13886.5|13894.9|13890.2|13891.3|13886.2|331
1592274000000|2020-06-16 02:20:00|13892.4|13886.4|13895.2|13889.2|13896.6|13890.6|13890.7|13886|297
1592274300000|2020-06-16 02:25:00|13895.3|13889.3|13898.8|13892.8|13900.6|13894.6|13895.3|13889.3|223
1592274600000|2020-06-16 02:30:00|13898.7|13892.7|13882.3|13876.3|13898.7|13892.7|13880.5|13876.1|372
1592274900000|2020-06-16 02:35:00|13882.4|13876.4|13883|13877|13883.2|13878|13875|13869|352
1592275200000|2020-06-16 02:40:00|13882.9|13876.9|13884.6|13878.6|13886.1|13881|13881.1|13875.1|201
1592275500000|2020-06-16 02:45:00|13884.5|13878.5|13879.1|13873.1|13885|13880.2|13877.6|13873.1|183
1592275800000|2020-06-16 02:50:00|13879|13873|13880|13874|13880.2|13875.4|13875.5|13871|208
1592276100000|2020-06-16 02:55:00|13879.9|13873.9|13878.7|13872.7|13883.6|13877.8|13878.1|13872.3|241
1592276400000|2020-06-16 03:00:00|13878.6|13872.6|13885.6|13879.6|13886.5|13880.5|13877.3|13872.5|245
1592276700000|2020-06-16 03:05:00|13885.7|13879.7|13886|13883|13887.5|13883.2|13881.1|13876.8|212
1592277000000|2020-06-16 03:10:00|13885.8|13882.8|13889.9|13883.9|13890.9|13886.3|13885.8|13881.7|183
1592277300000|2020-06-16 03:15:00|13888.4|13885.4|13889.4|13883.4|13892.3|13887.7|13888.4|13883.4|132
1592277600000|2020-06-16 03:20:00|13889.3|13883.3|13891.9|13888.9|13893.5|13889|13886.2|13881.7|277
1592277900000|2020-06-16 03:25:00|13892|13889|13887.2|13884.2|13893|13889.1|13886.8|13882.6|333
1592278200000|2020-06-16 03:30:00|13887|13884|13891.7|13885.7|13892|13887.5|13886.6|13881.8|262
1592278500000|2020-06-16 03:35:00|13891.6|13885.6|13885|13882|13891.8|13887.5|13884.3|13879.6|298
1592278800000|2020-06-16 03:40:00|13884.9|13881.9|13888.8|13885.8|13890|13886.2|13884.2|13880.2|249
1592279100000|2020-06-16 03:45:00|13888.9|13885.9|13888.3|13885.3|13889.9|13885.9|13883.9|13879.5|336
1592279400000|2020-06-16 03:50:00|13888.1|13885.1|13890.2|13887.2|13890.3|13887.3|13886.5|13882.6|261
1592279700000|2020-06-16 03:55:00|13890.1|13887.1|13893.2|13890.2|13896.3|13891.6|13889.5|13886.2|265
1592280000000|2020-06-16 04:00:00|13893.7|13890.7|13896|13893|13899.5|13894.1|13893.1|13889.1|413
1592280300000|2020-06-16 04:05:00|13895.8|13892.8|13893.7|13890.7|13896.2|13893.1|13892|13887.6|174
1592280600000|2020-06-16 04:10:00|13893.3|13890.3|13890.5|13887.5|13894.4|13890.8|13890.4|13886|202
1592280900000|2020-06-16 04:15:00|13890.6|13887.6|13892.2|13889.2|13894.1|13889.6|13888.5|13884.1|304
1592281200000|2020-06-16 04:20:00|13892.1|13889.1|13892|13886|13894|13889.8|13889.8|13885.5|196
1592281500000|2020-06-16 04:25:00|13891.9|13885.9|13889.9|13886.9|13892|13887.8|13888.5|13883.9|209
1592281800000|2020-06-16 04:30:00|13890|13887|13892.2|13889.2|13894|13889.4|13889.6|13885.3|134
1592282100000|2020-06-16 04:35:00|13892.1|13889.1|13896.2|13893.2|13897.5|13893.2|13892.1|13887.9|202
1592282400000|2020-06-16 04:40:00|13896.1|13893.1|13897.7|13894.7|13900.1|13895.7|13895.6|13891.2|213
1592282700000|2020-06-16 04:45:00|13897.8|13894.8|13894.3|13891.3|13901.9|13897.3|13894.3|13889.7|264
1592283000000|2020-06-16 04:50:00|13894.2|13891.2|13893.1|13890.1|13896.6|13892|13893|13888.8|315
1592283300000|2020-06-16 04:55:00|13893.2|13890.2|13897.1|13894.1|13898.5|13894.2|13892.9|13889.9|227
1592283600000|2020-06-16 05:00:00|13897|13894|13892|13889|13899.5|13895.4|13891.9|13888.3|275
1592283900000|2020-06-16 05:05:00|13892.1|13889.1|13893.1|13890.1|13894.7|13890.2|13889.2|13885.8|268
1592284200000|2020-06-16 05:10:00|13893|13890|13893.4|13890.4|13898|13892.6|13891.9|13887.5|229
1592284500000|2020-06-16 05:15:00|13893.3|13890.3|13894|13888|13895.3|13891.1|13889.1|13885.7|390
1592284800000|2020-06-16 05:20:00|13893.6|13887.6|13889.8|13886.8|13893.6|13889.1|13889|13884.4|344
1592285100000|2020-06-16 05:25:00|13889.7|13886.7|13885.8|13882.8|13892.5|13888.8|13885.4|13882.4|253
1592285400000|2020-06-16 05:30:00|13885.9|13882.9|13887.9|13884.9|13891.7|13887|13883|13878.4|324
1592285700000|2020-06-16 05:35:00|13888|13885|13889.4|13886.4|13892.4|13887.3|13886.7|13882.1|291
1592286000000|2020-06-16 05:40:00|13889.5|13886.5|13891.8|13888.8|13895.2|13891.2|13889.1|13886.1|316
1592286300000|2020-06-16 05:45:00|13891.7|13888.7|13894|13891|13897.4|13894.4|13891.3|13888.2|337
1592286600000|2020-06-16 05:50:00|13893.9|13890.9|13895.8|13892.8|13900.5|13896.1|13893.9|13890|336
1592286900000|2020-06-16 05:55:00|13895.9|13892.9|13899.1|13893.1|13899.6|13895.1|13895.9|13891.5|191
1592287200000|2020-06-16 06:00:00|13899|13893|13901|13898|13902.4|13899.2|13897.3|13891.6|249
1592287500000|2020-06-16 06:05:00|13901.1|13898.1|13903.5|13900.5|13905.1|13900.6|13897.6|13893.2|369
1592287800000|2020-06-16 06:10:00|13903.6|13900.6|13902.7|13899.7|13907.2|13902.8|13900.2|13895.9|436
1592288100000|2020-06-16 06:15:00|13902.9|13899.9|13904.9|13898.9|13906.9|13903.3|13902.1|13898.9|342
1592288400000|2020-06-16 06:20:00|13903.5|13900.5|13903|13900|13905.7|13901.3|13901|13897.5|356
1592288700000|2020-06-16 06:25:00|13902.9|13899.9|13906.3|13903.3|13907.9|13903.7|13900.9|13897.9|297
1592289000000|2020-06-16 06:30:00|13906.4|13903.4|13907.8|13904.8|13909.8|13905.8|13905.6|13901.3|276
1592289300000|2020-06-16 06:35:00|13907.9|13904.9|13926.9|13920.9|13929.2|13923.2|13907.8|13904.4|456
1592289600000|2020-06-16 06:40:00|13927|13921|13916.7|13910.7|13927|13921.4|13911.5|13905.5|519
1592289900000|2020-06-16 06:45:00|13916.6|13910.6|13914.4|13908.4|13918.1|13913.4|13910.8|13904.8|357
1592290200000|2020-06-16 06:50:00|13914|13908|13920.6|13917.6|13922.3|13917.9|13914|13908|456
1592290500000|2020-06-16 06:55:00|13920.3|13917.3|13915.7|13912.7|13923.2|13918.7|13915.6|13911.7|396
1592290800000|2020-06-16 07:00:00|13914.5|13911.5|13915.6|13909.6|13921.5|13916.8|13913.3|13908.7|548
1592291100000|2020-06-16 07:05:00|13915.7|13909.7|13915.6|13909.6|13918.9|13913.9|13910.3|13906.2|504
1592291400000|2020-06-16 07:10:00|13915.4|13909.4|13911.4|13908.4|13915.4|13909.5|13907.8|13902.9|512
1592291700000|2020-06-16 07:15:00|13911.3|13908.3|13913.9|13910.9|13919|13914.5|13911|13905.1|500
1592292000000|2020-06-16 07:20:00|13914.1|13911.1|13915|13912|13918.2|13913.6|13911.9|13907.5|521
1592292300000|2020-06-16 07:25:00|13915.1|13912.1|13915.8|13912.8|13920.6|13915.6|13912.3|13907.2|490
1592292600000|2020-06-16 07:30:00|13916.1|13913.1|13921.3|13915.3|13930.6|13924.7|13915.9|13911.2|499
1592292900000|2020-06-16 07:35:00|13921.4|13915.4|13920.9|13914.9|13922.8|13918|13916.5|13911.9|414
1592293200000|2020-06-16 07:40:00|13921|13915|13918.4|13915.4|13924|13919.4|13917.4|13912.7|420
1592293500000|2020-06-16 07:45:00|13918.3|13915.3|13919.3|13916.3|13922|13917.8|13917.2|13912.7|378
1592293800000|2020-06-16 07:50:00|13919.1|13916.1|13920.7|13917.7|13923.9|13918.7|13917.8|13913.7|302
1592294100000|2020-06-16 07:55:00|13921.2|13918.2|13925.8|13919.8|13927.5|13923.2|13920.6|13917.3|341
1592294400000|2020-06-16 08:00:00|13924|13921|13927|13924|13929.7|13924|13922.8|13918.6|421
1592294700000|2020-06-16 08:05:00|13926.9|13923.9|13928.8|13925.8|13930.4|13926.1|13926|13921.1|337
1592295000000|2020-06-16 08:10:00|13928.7|13925.7|13927|13924|13930|13926|13925.8|13921.4|401
1592295300000|2020-06-16 08:15:00|13926.7|13923.7|13926.9|13923.9|13929.6|13925|13925.2|13920.7|335
1592295600000|2020-06-16 08:20:00|13927|13924|13926.9|13923.9|13929|13925.5|13923.6|13919.2|299
1592295900000|2020-06-16 08:25:00|13926.8|13923.8|13922.9|13919.9|13928.4|13924.7|13920.7|13915.9|443
1592296200000|2020-06-16 08:30:00|13922.8|13919.8|13919.5|13916.5|13927.5|13922.9|13919.3|13914.6|333
1592296500000|2020-06-16 08:35:00|13919.4|13916.4|13916|13913|13924|13919.6|13915.5|13910.6|378
1592296800000|2020-06-16 08:40:00|13915.9|13912.9|13911.8|13908.8|13917.2|13913|13911.1|13906.2|326
1592297100000|2020-06-16 08:45:00|13911.4|13908.4|13911.8|13905.8|13913.6|13909.2|13907.4|13903.1|349
1592297400000|2020-06-16 08:50:00|13911.7|13905.7|13905.5|13902.5|13912.4|13907.8|13904.8|13899.9|383
1592297700000|2020-06-16 08:55:00|13905.6|13902.6|13904.8|13901.8|13907.6|13903.4|13903.7|13899.1|232
1592298000000|2020-06-16 09:00:00|13904.9|13901.9|13906.3|13903.3|13908.5|13904.2|13904.7|13900.1|213
1592298300000|2020-06-16 09:05:00|13906.2|13903.2|13902.6|13899.6|13909.1|13904.3|13902.2|13897.9|326
1592298600000|2020-06-16 09:10:00|13902.5|13899.5|13910.3|13907.3|13911.5|13908.1|13902.5|13899.5|349
1592298900000|2020-06-16 09:15:00|13910.2|13907.2|13914.1|13911.1|13915.4|13911.1|13909|13904.7|368
1592299200000|2020-06-16 09:20:00|13914|13911|13916.5|13910.5|13920.6|13914.7|13909.6|13904.8|428
1592299500000|2020-06-16 09:25:00|13916.4|13910.4|13914.9|13908.9|13917.2|13912.6|13912.1|13907.8|348
1592299800000|2020-06-16 09:30:00|13914.8|13908.8|13916.2|13910.2|13916.5|13912.1|13911.2|13906|341
1592300100000|2020-06-16 09:35:00|13916.1|13910.1|13917.4|13914.4|13920|13915.2|13914|13909.3|354
1592300400000|2020-06-16 09:40:00|13917.2|13914.2|13911.2|13908.2|13918.9|13914.5|13909.4|13904.8|404
1592300700000|2020-06-16 09:45:00|13911.3|13908.3|13905.8|13902.8|13915.8|13911.1|13905.7|13901.1|386
1592301000000|2020-06-16 09:50:00|13905.7|13902.7|13902.7|13899.7|13907.4|13903.2|13902.6|13898|335
1592301300000|2020-06-16 09:55:00|13904.3|13898.3|13905.1|13899.1|13905.2|13900.8|13901.7|13896.3|457
1592301600000|2020-06-16 10:00:00|13905|13899|13909.9|13903.9|13911.4|13906.1|13903|13898.4|321
1592301900000|2020-06-16 10:05:00|13909.8|13903.8|13908|13905|13912.3|13907.5|13907.6|13902.8|294
1592302200000|2020-06-16 10:10:00|13907.9|13904.9|13909.3|13903.3|13913.6|13908|13907.9|13903.1|283
1592302500000|2020-06-16 10:15:00|13909.2|13903.2|13910.1|13904.1|13911|13906.1|13906.7|13902.2|322
1592302800000|2020-06-16 10:20:00|13908.4|13905.4|13911.1|13905.1|13914.9|13908.9|13907.6|13903.1|333
1592303100000|2020-06-16 10:25:00|13911.3|13905.3|13906.3|13900.3|13912.2|13907.2|13904.5|13900|292
1592303400000|2020-06-16 10:30:00|13904.3|13901.3|13909.6|13903.6|13909.9|13905.3|13902.6|13898.3|379
1592303700000|2020-06-16 10:35:00|13909.5|13903.5|13911.7|13908.7|13913.8|13909.3|13907.1|13902.9|343
1592304000000|2020-06-16 10:40:00|13911.8|13908.8|13915|13912|13917|13912.6|13910.6|13906.2|317
1592304300000|2020-06-16 10:45:00|13915.1|13912.1|13913.5|13910.5|13917|13912.6|13912.6|13908.4|319
1592304600000|2020-06-16 10:50:00|13913.9|13910.9|13910.9|13907.9|13917.3|13912.7|13910.4|13905.8|375
1592304900000|2020-06-16 10:55:00|13912.4|13906.4|13905.6|13902.6|13913|13908.4|13905.6|13901.2|295
1592305200000|2020-06-16 11:00:00|13905.5|13902.5|13902.1|13899.1|13907|13903.1|13902.1|13897.6|269
1592305500000|2020-06-16 11:05:00|13902.2|13899.2|13907.2|13901.2|13907.8|13903.3|13901.1|13896.6|299
1592305800000|2020-06-16 11:10:00|13907.3|13901.3|13911.5|13905.5|13913.2|13907.2|13904.6|13900|290
1592306100000|2020-06-16 11:15:00|13911.4|13905.4|13908.3|13902.3|13911.4|13906.7|13906.7|13902.1|240
1592306400000|2020-06-16 11:20:00|13908.2|13902.2|13912.3|13906.3|13914.1|13908.1|13905.8|13901.2|249
1592306700000|2020-06-16 11:25:00|13912.1|13906.1|13906.3|13903.3|13913.3|13908.6|13906.3|13901.7|223
1592307000000|2020-06-16 11:30:00|13906.4|13903.4|13908.1|13902.1|13910.1|13906.2|13905.7|13901.2|256
1592307300000|2020-06-16 11:35:00|13908.2|13902.2|13910.7|13904.7|13912.8|13907.6|13906.7|13902.2|313
1592307600000|2020-06-16 11:40:00|13910.6|13904.6|13913.4|13907.4|13913.4|13908.8|13908.7|13904.3|301
1592307900000|2020-06-16 11:45:00|13913.5|13907.5|13913.4|13910.4|13915.2|13910.6|13910.7|13906.1|338
1592308200000|2020-06-16 11:50:00|13913.5|13910.5|13909.2|13903.2|13914.9|13910.7|13906.5|13901.9|285
1592308500000|2020-06-16 11:55:00|13909.1|13903.1|13904.7|13898.7|13909.2|13904.5|13902.7|13898.1|287
1592308800000|2020-06-16 12:00:00|13904.6|13898.6|13905.6|13899.6|13907.8|13901.9|13901.9|13896.3|395
1592309100000|2020-06-16 12:05:00|13905.7|13899.7|13904.6|13898.6|13906.7|13901.1|13903.3|13898.5|301
1592309400000|2020-06-16 12:10:00|13904.5|13898.5|13899.9|13893.9|13906.2|13901.5|13898.1|13893.4|334
1592309700000|2020-06-16 12:15:00|13898.5|13895.5|13905.3|13899.3|13906.4|13900.9|13896.1|13891.4|418
1592310000000|2020-06-16 12:20:00|13905.4|13899.4|13904.6|13898.6|13905.8|13900.6|13900.4|13895.8|327
1592310300000|2020-06-16 12:25:00|13904.7|13898.7|13913.2|13897.2|13915.2|13901.8|13901.8|13895.5|291
1592310600000|2020-06-16 12:30:00|13913|13897|13900.7|13894.7|13913.2|13901.6|13900.2|13894.2|487
1592310900000|2020-06-16 12:35:00|13900.6|13894.6|13895.1|13889.1|13903.2|13898.7|13892.3|13887.4|538
1592311200000|2020-06-16 12:40:00|13895.2|13889.2|13897.5|13891.5|13898.4|13893.2|13890.4|13885.5|484
1592311500000|2020-06-16 12:45:00|13898.2|13892.2|13908|13902|13910.4|13904.4|13896.5|13891.2|480
1592311800000|2020-06-16 12:50:00|13907.9|13901.9|13904.1|13898.1|13908|13902|13900.7|13894.7|471
1592312100000|2020-06-16 12:55:00|13904.2|13898.2|13903.4|13897.4|13904.3|13898.4|13897.5|13891.5|542
1592312400000|2020-06-16 13:00:00|13903.3|13897.3|13912.4|13906.4|13912.7|13906.7|13902.3|13896.3|515
1592312700000|2020-06-16 13:05:00|13912.6|13906.6|13913.7|13907.7|13916.4|13910.4|13911|13905|426
1592313000000|2020-06-16 13:10:00|13913.8|13907.8|13920.7|13914.1|13924.2|13918.2|13913.7|13907.7|380
1592313300000|2020-06-16 13:15:00|13924.9|13909.9|13917.2|13911.2|13924.9|13917|13916.7|13909.9|437
1592313600000|2020-06-16 13:20:00|13917.1|13911.1|13915.3|13909.3|13921.1|13915.1|13913.6|13908.6|487
1592313900000|2020-06-16 13:25:00|13915.2|13909.2|13915.5|13909.5|13920.8|13914.8|13913.9|13909.1|470
1592314200000|2020-06-16 13:30:00|13914.3|13911.3|13915.4|13909.4|13917.9|13912.9|13913.1|13908|323
1592314500000|2020-06-16 13:35:00|13915|13909|13918.5|13912.5|13920.9|13914.9|13913.7|13908.3|329
1592314800000|2020-06-16 13:40:00|13918.6|13912.6|13917.8|13911.8|13921.2|13915.2|13917|13911|298
1592315100000|2020-06-16 13:45:00|13917.7|13911.7|13918.6|13912.6|13918.6|13914.1|13913.7|13907.7|333
1592315400000|2020-06-16 13:50:00|13918.7|13912.7|13919|13913|13922.9|13918.1|13916.9|13910.9|334
1592315700000|2020-06-16 13:55:00|13919.2|13913.2|13916.5|13910.5|13919.2|13913.2|13915.9|13909.9|186
1592316000000|2020-06-16 14:00:00|13916.6|13910.6|13917.2|13911.2|13919.3|13914.9|13916.4|13910.4|178
1592316300000|2020-06-16 14:05:00|13917.1|13911.1|13916.6|13910.6|13918|13913.8|13910.1|13904.1|518
1592316600000|2020-06-16 14:10:00|13916.7|13910.7|13919.1|13913.1|13921.8|13916.4|13914.1|13909.5|475
1592316900000|2020-06-16 14:15:00|13918.9|13912.9|13929.1|13923.1|13929.1|13923.1|13916.4|13911.5|505
1592317200000|2020-06-16 14:20:00|13929.2|13923.2|13923.6|13917.6|13933.2|13928.4|13922|13917.5|436
1592317500000|2020-06-16 14:25:00|13923.5|13917.5|13918.4|13912.4|13924.4|13919|13915.7|13909.7|428
1592317800000|2020-06-16 14:30:00|13918.1|13912.1|13921.1|13915.1|13924.3|13918.3|13916.4|13910.4|415
1592318100000|2020-06-16 14:35:00|13921.2|13915.2|13932.5|13926.5|13937.5|13931.5|13920.4|13915.1|447
1592318400000|2020-06-16 14:40:00|13932.6|13926.6|13938.3|13932.3|13943.1|13937.1|13932.6|13926.6|478
1592318700000|2020-06-16 14:45:00|13937.9|13931.9|13936.7|13930.7|13945.9|13941.2|13934.9|13928.9|502
1592319000000|2020-06-16 14:50:00|13936.6|13930.6|13956.9|13950.9|13958.9|13952.9|13936.5|13930.5|509
1592319300000|2020-06-16 14:55:00|13957|13951|13957.3|13951.3|13965.8|13959.8|13950.7|13944.7|635
1592319600000|2020-06-16 15:00:00|13957.2|13951.2|13951.1|13945.1|13963.2|13957.2|13951.1|13945.1|610
1592319900000|2020-06-16 15:05:00|13950.6|13944.6|13948.7|13942.7|13954.1|13948.1|13945.7|13939.7|556
1592320200000|2020-06-16 15:10:00|13948.5|13942.5|13943.5|13937.5|13953.4|13947.4|13942.1|13936.1|532
1592320500000|2020-06-16 15:15:00|13943.6|13937.6|13945.2|13939.2|13945.8|13939.8|13939.3|13933.3|468
1592320800000|2020-06-16 15:20:00|13945.6|13939.6|13939.8|13933.8|13947.3|13941.3|13936.4|13930.4|384
1592321100000|2020-06-16 15:25:00|13939.9|13933.9|13934|13928|13940.5|13934.5|13931.8|13925.8|367
1592321400000|2020-06-16 15:30:00|13933.3|13927.3|13936.1|13930.1|13938.2|13932.2|13932.4|13926.4|421
1592321700000|2020-06-16 15:35:00|13936|13930|13942.6|13936.6|13944.1|13938.1|13935.4|13929.6|361
1592322000000|2020-06-16 15:40:00|13942.7|13936.7|13946.8|13940.8|13948.4|13942.4|13942.6|13936.6|327
1592322300000|2020-06-16 15:45:00|13946.6|13940.6|13939.3|13933.3|13947.3|13941.3|13938.6|13932.6|408
1592322600000|2020-06-16 15:50:00|13939.2|13933.2|13941.3|13935.3|13943|13937|13936.3|13930.3|338
1592322900000|2020-06-16 15:55:00|13941.1|13935.1|13942.2|13936.2|13944.4|13940.3|13940.6|13934.6|338
1592323200000|2020-06-16 16:00:00|13942|13936|13939.1|13933.1|13944.8|13940|13937.3|13931.3|476
1592323500000|2020-06-16 16:05:00|13938.9|13932.9|13936.7|13930.7|13942|13936|13935.8|13929.8|563
1592323800000|2020-06-16 16:10:00|13936.6|13930.6|13934.4|13928.4|13939.1|13933.1|13932.4|13927.6|582
1592324100000|2020-06-16 16:15:00|13934.5|13928.5|13938.1|13932.1|13939.4|13933.4|13932.3|13927|446
1592324400000|2020-06-16 16:20:00|13938|13932|13934.6|13928.6|13938.2|13932.8|13933.8|13927.8|358
1592324700000|2020-06-16 16:25:00|13934.7|13928.7|13936|13930|13936.4|13930.5|13931.5|13927|367
1592325000000|2020-06-16 16:30:00|13936.1|13930.1|13930.9|13924.9|13936.1|13931.9|13930.3|13924.3|430
1592325300000|2020-06-16 16:35:00|13931|13925|13924.8|13918.8|13931.4|13925.4|13920.9|13916.7|379
1592325600000|2020-06-16 16:40:00|13924.7|13918.7|13924.9|13918.9|13926.8|13922|13921.6|13917.3|301
1592325900000|2020-06-16 16:45:00|13925|13919|13928|13922|13929|13923|13924|13918|312
1592326200000|2020-06-16 16:50:00|13928.1|13922.1|13928.6|13922.6|13930.3|13924.5|13925.3|13920.8|286
1592326500000|2020-06-16 16:55:00|13928.5|13922.5|13930.8|13924.8|13931.2|13925.5|13926.4|13921.2|416
1592326800000|2020-06-16 17:00:00|13931|13925|13934.2|13928.2|13934.2|13928.2|13929|13923.4|388
1592327100000|2020-06-16 17:05:00|13934|13928|13931.9|13928.9|13935.3|13930.1|13930|13925.5|374
1592327400000|2020-06-16 17:10:00|13933.4|13927.4|13936.6|13930.6|13938.3|13932.3|13931.6|13925.6|340
1592327700000|2020-06-16 17:15:00|13936.5|13930.5|13939.2|13933.2|13939.5|13934.8|13934.9|13930.3|307
1592328000000|2020-06-16 17:20:00|13939.4|13933.4|13940.8|13934.8|13942.9|13938|13937.8|13933|241
1592328300000|2020-06-16 17:25:00|13940.5|13934.5|13941|13935|13942.2|13936.2|13938.2|13932.9|347
1592328600000|2020-06-16 17:30:00|13941.2|13935.2|13939.9|13933.9|13941.2|13936|13938|13932|352
1592328900000|2020-06-16 17:35:00|13940|13934|13944.9|13938.9|13945.5|13939.5|13940|13934|307
1592329200000|2020-06-16 17:40:00|13945|13939|13940.5|13934.5|13945.1|13940.2|13938.5|13932.7|456
1592329500000|2020-06-16 17:45:00|13940.4|13934.4|13941.2|13935.2|13941.3|13935.9|13937.1|13932.5|373
1592329800000|2020-06-16 17:50:00|13941.3|13935.3|13945|13939|13945|13939|13939.3|13933.3|331
1592330100000|2020-06-16 17:55:00|13944.3|13938.3|13941.8|13935.8|13944.6|13939.7|13940.3|13934.5|407
1592330400000|2020-06-16 18:00:00|13941.9|13935.9|13941.5|13935.5|13942.4|13937.9|13937.8|13931.8|452
1592330700000|2020-06-16 18:05:00|13941.6|13935.6|13940.3|13934.3|13942.3|13937.4|13938.7|13934.2|429
1592331000000|2020-06-16 18:10:00|13940.4|13934.4|13938.8|13932.8|13941.5|13936.6|13937.7|13931.7|424
1592331300000|2020-06-16 18:15:00|13938.9|13932.9|13941.1|13935.1|13941.4|13935.9|13938|13932.5|358
1592331600000|2020-06-16 18:20:00|13941|13935|13944.2|13938.2|13949|13943|13938.5|13934|474
1592331900000|2020-06-16 18:25:00|13944.3|13938.3|13943.3|13937.3|13946.3|13940.3|13941.9|13936.5|355
1592332200000|2020-06-16 18:30:00|13943.5|13937.5|13943.3|13937.3|13944.4|13938.4|13940|13934|494
1592332500000|2020-06-16 18:35:00|13943.4|13937.4|13943.9|13937.9|13944.2|13938.2|13942.2|13936.2|449
1592332800000|2020-06-16 18:40:00|13943.8|13937.8|13943.4|13937.4|13945|13940.2|13942.9|13936.9|370
1592333100000|2020-06-16 18:45:00|13942.7|13936.7|13943.1|13937.1|13944.6|13938.6|13942.3|13936.3|403
1592333400000|2020-06-16 18:50:00|13943.3|13937.3|13944.3|13938.3|13946.3|13940.3|13942.9|13936.9|344
1592333700000|2020-06-16 18:55:00|13944.2|13938.2|13938.6|13932.6|13944.5|13938.6|13936.8|13932.3|362
1592334000000|2020-06-16 19:00:00|13938.5|13932.5|13939.7|13933.7|13941.9|13935.9|13936.8|13931|395
1592334300000|2020-06-16 19:05:00|13939.6|13933.6|13944.1|13938.1|13945.2|13940|13936.7|13930.7|367
1592334600000|2020-06-16 19:10:00|13944.2|13938.2|13946.9|13940.9|13947.3|13941.3|13941.8|13935.8|367
1592334900000|2020-06-16 19:15:00|13947.3|13941.3|13953|13947|13953.5|13947.5|13947.3|13941.3|441
1592335200000|2020-06-16 19:20:00|13952.9|13946.9|13949.1|13943.1|13952.9|13946.9|13948.4|13942.4|369
1592335500000|2020-06-16 19:25:00|13949.3|13943.3|13947.1|13941.1|13949.3|13943.7|13945.3|13939.8|376
1592335800000|2020-06-16 19:30:00|13947|13941|13944.1|13938.1|13949.4|13943.4|13943.2|13937.2|368
1592336100000|2020-06-16 19:35:00|13944.2|13938.2|13948.1|13942.1|13948.2|13942.2|13943.9|13937.9|349
1592336400000|2020-06-16 19:40:00|13948|13942|13949.6|13943.6|13950.1|13944.1|13946.6|13940.6|367
1592336700000|2020-06-16 19:45:00|13949.7|13943.7|13947.9|13941.9|13949.8|13943.8|13945.3|13939.3|435
1592337000000|2020-06-16 19:50:00|13948.1|13942.1|13947.1|13941.1|13949.9|13943.9|13945.5|13939.5|489
1592337300000|2020-06-16 19:55:00|13947.2|13941.2|13944.4|13938.4|13948.8|13942.8|13943.8|13937.8|407
1592337600000|2020-06-16 20:00:00|13944.5|13938.5|13945|13939|13947.8|13941.8|13944.1|13938.1|210
1592337900000|2020-06-16 20:05:00|13945.2|13939.2|13944.9|13938.9|13945.2|13939.2|13944.7|13938.7|69
1592338200000|2020-06-16 20:10:00|13945|13939|13944.8|13938.8|13945.1|13939.1|13944.2|13938.2|117
1592338500000|2020-06-16 20:15:00|13944.6|13938.6|13944.5|13938.5|13945.2|13939.2|13944.3|13938.3|79
1592338800000|2020-06-16 20:20:00|13944.6|13938.6|13943.9|13937.9|13944.9|13938.9|13943.5|13937.5|109
1592339100000|2020-06-16 20:25:00|13944.2|13938.2|13944|13938|13944.5|13938.5|13943.2|13937.2|146
1592339400000|2020-06-16 20:30:00|13943.8|13937.8|13944.8|13938.8|13944.8|13938.8|13943.2|13937.2|143
1592339700000|2020-06-16 20:35:00|13944.9|13938.9|13947.5|13941.5|13947.8|13941.8|13943.5|13937.3|134
1592340000000|2020-06-16 20:40:00|13947.6|13941.6|13947.3|13941.3|13947.6|13941.6|13946.1|13939.9|144
1592340300000|2020-06-16 20:45:00|13946.4|13940.4|13948.5|13938.7|13950.2|13941.1|13946.4|13935.4|213
1592340600000|2020-06-16 20:50:00|13948.8|13938.4|13951.3|13939.1|13955.2|13943.1|13948.2|13937|164
1592340900000|2020-06-16 20:55:00|13950.9|13938.8|13956.3|13940.3|13956.9|13941.2|13949.5|13935.5|137
1592341200000|2020-06-16 21:00:00|13956|13940|13954.2|13938.2|13956|13940|13953.6|13937.6|34
1592341500000|2020-06-16 21:05:00|13955.4|13939.4|13954.8|13938.8|13958.1|13942.1|13953.7|13937.7|86
1592341800000|2020-06-16 21:10:00|13954.6|13938.6|13954.1|13938.1|13955.9|13939.9|13953|13937|85
1592342100000|2020-06-16 21:15:00|13955.7|13939.7|13954.7|13938.7|13955.7|13939.7|13953.8|13937.8|84
1592342400000|2020-06-16 21:20:00|13954.8|13938.8|13954.3|13938.3|13955.7|13939.7|13953.5|13937.5|77
1592342700000|2020-06-16 21:25:00|13955|13939|13955.3|13939.3|13958.4|13942.4|13953.7|13937.7|110
1592343000000|2020-06-16 21:30:00|13955.2|13939.2|13954.3|13938.3|13956.2|13940.2|13953.9|13937.9|453
1592343300000|2020-06-16 21:35:00|13954.4|13938.4|13955.7|13939.7|13956.6|13940.6|13953.3|13937.3|400
1592343600000|2020-06-16 21:40:00|13955.1|13939.1|13954.8|13938.8|13956.4|13940.4|13954|13938|438
1592343900000|2020-06-16 21:45:00|13955|13939|13957.6|13941.6|13959.1|13943.1|13955|13939|656
1592344200000|2020-06-16 21:50:00|13957.5|13941.5|13949.8|13933.8|13959.3|13943.3|13948.7|13932.7|106
1592344500000|2020-06-16 21:55:00|13950|13934|13950.5|13934.5|13953.2|13937.2|13949.4|13933.4|128
1592344800000|2020-06-16 22:00:00|13952.6|13936.6|13950.5|13934.5|13953|13937|13949.8|13933.8|130
1592345100000|2020-06-16 22:05:00|13950.7|13934.7|13950.9|13934.9|13952.9|13936.9|13949.6|13933.6|121
1592345400000|2020-06-16 22:10:00|13951.3|13935.3|13952.4|13936.4|13955.7|13939.7|13950|13934|120
1592345700000|2020-06-16 22:15:00|13952.8|13936.8|13955.4|13944.2|13957.2|13944.6|13951.6|13935.6|156
1592346000000|2020-06-16 22:20:00|13955.5|13943.8|13956.5|13949.2|13962.7|13953.7|13945.2|13934|372
1592346300000|2020-06-16 22:25:00|13956.2|13949.3|13947.7|13940.9|13958.3|13949.4|13945|13938.3|357
1592346600000|2020-06-16 22:30:00|13947.6|13941.6|13944.9|13938.9|13952.3|13945.7|13944.5|13937.9|536
1592346900000|2020-06-16 22:35:00|13944.7|13938.7|13949.8|13943.8|13950.8|13944.4|13943.6|13937.6|410
1592347200000|2020-06-16 22:40:00|13950|13944|13946.5|13940.5|13950.5|13944.5|13945.7|13939.7|245
1592347500000|2020-06-16 22:45:00|13946.3|13940.3|13945|13939|13946.3|13940.3|13944.7|13938.7|124
1592347800000|2020-06-16 22:50:00|13945.1|13939.1|13945.3|13939.3|13949.1|13943.1|13944.7|13938.7|241
1592348100000|2020-06-16 22:55:00|13945.2|13939.2|13946.7|13940.7|13949.8|13943.8|13945|13939|237
1592348400000|2020-06-16 23:00:00|13947.3|13941.3|13945.3|13939.3|13948.9|13942.9|13944.8|13938.8|249
1592348700000|2020-06-16 23:05:00|13945.4|13939.4|13947|13941|13948.3|13942.3|13944.7|13938.7|261
1592349000000|2020-06-16 23:10:00|13946.7|13940.7|13943.2|13937.2|13948.4|13942.4|13940.1|13932.9|222
1592349300000|2020-06-16 23:15:00|13943.3|13937.3|13940.8|13937.8|13943.9|13937.9|13940.7|13935.3|157
1592349600000|2020-06-16 23:20:00|13942.2|13936.2|13939.4|13936.4|13943.9|13937.9|13939.4|13935.2|158
1592349900000|2020-06-16 23:25:00|13939.5|13936.5|13942.1|13936.1|13942.3|13937|13938.9|13934.5|139
1592350200000|2020-06-16 23:30:00|13942|13936|13941.3|13935.3|13942.5|13937.1|13939.3|13934.9|123
1592350500000|2020-06-16 23:35:00|13941.1|13935.1|13942.2|13936.2|13942.7|13938|13939.5|13935|123
1592350800000|2020-06-16 23:40:00|13942.1|13936.1|13941.2|13935.2|13942.3|13937.2|13939.1|13934.6|123
1592351100000|2020-06-16 23:45:00|13941.3|13935.3|13941.8|13935.8|13942.3|13937.4|13939.8|13935.1|125
1592351400000|2020-06-16 23:50:00|13941.7|13935.7|13939.5|13936.5|13942|13937.1|13939.5|13934.8|66
1592351700000|2020-06-16 23:55:00|13940.9|13934.9|13939.3|13933.3|13941.2|13936.6|13937.1|13932.1|252
1592352000000|2020-06-17 00:00:00|13939.4|13933.4|13939.9|13936.9|13941.7|13937.5|13935.6|13929.6|352
1592352300000|2020-06-17 00:05:00|13939.8|13936.8|13939.4|13933.4|13941.6|13937.1|13938|13932.7|356
1592352600000|2020-06-17 00:10:00|13939.5|13933.5|13945.5|13939.5|13951.3|13947.1|13938|13933.5|424
1592352900000|2020-06-17 00:15:00|13945.6|13939.6|13955.7|13949.7|13956|13950|13939.9|13933.9|479
1592353200000|2020-06-17 00:20:00|13955.6|13949.6|13952.7|13949.7|13959.7|13953.7|13951.8|13947.1|415
1592353500000|2020-06-17 00:25:00|13952.6|13949.6|13950.3|13944.3|13956.3|13951.4|13947.9|13941.9|401
1592353800000|2020-06-17 00:30:00|13950.2|13944.2|13947.1|13941.1|13954.3|13948.3|13945.6|13941|337
1592354100000|2020-06-17 00:35:00|13947|13941|13943.1|13940.1|13951|13945|13943|13938.6|346
1592354400000|2020-06-17 00:40:00|13943|13940|13941.7|13935.7|13947.4|13942.8|13938.3|13932.8|338
1592354700000|2020-06-17 00:45:00|13941.8|13935.8|13934.1|13928.1|13941.8|13937.3|13933.7|13927.7|363
1592355000000|2020-06-17 00:50:00|13933.7|13927.7|13942.5|13936.5|13943.7|13938.5|13933.6|13927.6|309
1592355300000|2020-06-17 00:55:00|13942.3|13936.3|13942.9|13936.9|13943|13938.7|13937.1|13931.1|351
1592355600000|2020-06-17 01:00:00|13942.8|13936.8|13936.3|13933.3|13943|13937.6|13933|13928.1|423
1592355900000|2020-06-17 01:05:00|13936.2|13933.2|13939.6|13933.6|13941.9|13936|13935.8|13929.8|364
1592356200000|2020-06-17 01:10:00|13939.5|13933.5|13943.5|13937.5|13943.5|13937.5|13935.1|13930.2|231
1592356500000|2020-06-17 01:15:00|13943.3|13937.3|13943.2|13937.2|13948.8|13942.8|13940|13935.3|472
1592356800000|2020-06-17 01:20:00|13943.4|13937.4|13940.9|13934.9|13945.4|13939.9|13940.1|13934.1|340
1592357100000|2020-06-17 01:25:00|13941|13935|13947|13941|13947.7|13943.4|13937.7|13931.7|370
1592357400000|2020-06-17 01:30:00|13947.1|13941.1|13951.6|13945.6|13954.6|13949.9|13945.4|13940.5|367
1592357700000|2020-06-17 01:35:00|13951.4|13945.4|13951.3|13945.3|13952.8|13947.4|13948.7|13943.1|329
1592358000000|2020-06-17 01:40:00|13950.9|13944.9|13944|13938|13952.5|13948|13944|13938|375
1592358300000|2020-06-17 01:45:00|13943.9|13937.9|13944.8|13938.8|13945.3|13939.3|13941.2|13935.2|335
1592358600000|2020-06-17 01:50:00|13944.7|13938.7|13940.9|13937.9|13947.5|13941.5|13940.8|13936.4|314
1592358900000|2020-06-17 01:55:00|13940.8|13937.8|13945.8|13939.8|13947|13941|13940.4|13934.7|354
1592359200000|2020-06-17 02:00:00|13945.5|13939.5|13944.6|13938.6|13949|13943|13942.1|13936.1|404
1592359500000|2020-06-17 02:05:00|13944.5|13938.5|13948.2|13942.2|13949.7|13944|13943.6|13937.6|323
1592359800000|2020-06-17 02:10:00|13948.1|13942.1|13950.7|13947.7|13952.1|13947.7|13947.1|13941.6|323
1592360100000|2020-06-17 02:15:00|13952.2|13946.2|13950.3|13944.3|13957.3|13952.1|13949.8|13944.2|310
1592360400000|2020-06-17 02:20:00|13950.4|13944.4|13955.1|13949.1|13957.4|13952.3|13949.2|13943.7|324
1592360700000|2020-06-17 02:25:00|13955.2|13949.2|13955.7|13952.7|13958.7|13953.3|13954.2|13949.1|322
1592361000000|2020-06-17 02:30:00|13955.6|13952.6|13965.8|13959.8|13967.2|13961.9|13955.6|13952.6|403
1592361300000|2020-06-17 02:35:00|13965.9|13959.9|13961.7|13955.7|13967.3|13961.3|13959|13954.4|335
1592361600000|2020-06-17 02:40:00|13960.2|13957.2|13961.7|13955.7|13963.3|13958.6|13955.9|13952.2|339
1592361900000|2020-06-17 02:45:00|13961.5|13955.5|13957|13951|13962.1|13956.5|13955.6|13950.9|329
1592362200000|2020-06-17 02:50:00|13957.6|13951.6|13955.7|13949.7|13959|13954.1|13953|13948.1|322
1592362500000|2020-06-17 02:55:00|13954|13951|13955.6|13949.6|13955.8|13951|13949.8|13944.9|296
1592362800000|2020-06-17 03:00:00|13954|13951|13954.3|13948.3|13957.1|13952.4|13951.4|13945.4|270
1592363100000|2020-06-17 03:05:00|13954.2|13948.2|13957.3|13951.3|13957.7|13953.2|13953.1|13947.9|283
1592363400000|2020-06-17 03:10:00|13957.4|13951.4|13954.7|13951.7|13957.6|13953.3|13953.2|13947.2|220
1592363700000|2020-06-17 03:15:00|13954.6|13951.6|13954.9|13948.9|13957.5|13952.8|13951.2|13945.2|212
1592364000000|2020-06-17 03:20:00|13955|13949|13954.3|13951.3|13956.4|13951.7|13953|13948.7|196
1592364300000|2020-06-17 03:25:00|13954.1|13951.1|13951.8|13945.8|13955.9|13951.4|13951.5|13945.5|233
1592364600000|2020-06-17 03:30:00|13951.7|13945.7|13946.7|13940.7|13953.9|13949.4|13944.3|13939.6|344
1592364900000|2020-06-17 03:35:00|13946.9|13940.9|13948.7|13942.7|13950.7|13944.9|13944|13939.3|365
1592365200000|2020-06-17 03:40:00|13948.9|13942.9|13949.9|13943.9|13950.8|13946.2|13946.8|13942.5|326
1592365500000|2020-06-17 03:45:00|13950|13944|13950.5|13944.5|13952.9|13947.7|13947.6|13942.8|309
1592365800000|2020-06-17 03:50:00|13950.3|13944.3|13952.3|13946.3|13952.6|13948.1|13948.1|13943.8|243
1592366100000|2020-06-17 03:55:00|13952.4|13946.4|13949.1|13946.1|13952.4|13947.7|13947.9|13943.7|206
1592366400000|2020-06-17 04:00:00|13948.9|13945.9|13944.1|13938.1|13951|13946.4|13942.9|13938|259
1592366700000|2020-06-17 04:05:00|13944|13938|13946.3|13940.3|13948.9|13944.2|13940.4|13935.7|280
1592367000000|2020-06-17 04:10:00|13946.2|13940.2|13941.1|13938.1|13946.5|13942|13940.8|13936.2|271
1592367300000|2020-06-17 04:15:00|13941.3|13938.3|13941.8|13935.8|13943.3|13938.8|13939|13934.2|210
1592367600000|2020-06-17 04:20:00|13941.4|13935.4|13938.1|13935.1|13942.9|13938.6|13937.8|13933.8|159
1592367900000|2020-06-17 04:25:00|13939.8|13933.8|13937|13931|13939.9|13935.4|13935|13930.1|225
1592368200000|2020-06-17 04:30:00|13937.1|13931.1|13941|13938|13942.5|13938.1|13935.2|13930.5|219
1592368500000|2020-06-17 04:35:00|13941.1|13938.1|13941.1|13938.1|13942.8|13938.2|13940.1|13935.6|138
1592368800000|2020-06-17 04:40:00|13941|13938|13941.1|13938.1|13944.6|13940.4|13940.7|13936.1|130
1592369100000|2020-06-17 04:45:00|13941.2|13938.2|13945.6|13939.6|13946|13941.5|13940.4|13936.8|215
1592369400000|2020-06-17 04:50:00|13945.4|13939.4|13943.7|13937.7|13947.1|13942.1|13941.6|13936.6|238
1592369700000|2020-06-17 04:55:00|13943.8|13937.8|13941.5|13935.5|13943.8|13939|13939.4|13934.9|223
1592370000000|2020-06-17 05:00:00|13941.6|13935.6|13934.9|13931.9|13943.2|13938.7|13934.6|13930|229
1592370300000|2020-06-17 05:05:00|13936.5|13930.5|13941.8|13938.8|13945.7|13941.3|13935.2|13930.5|289
1592370600000|2020-06-17 05:10:00|13941.9|13938.9|13943.9|13937.9|13945.4|13940.8|13939.7|13934.9|266
1592370900000|2020-06-17 05:15:00|13944|13938|13943.8|13937.8|13945.4|13940.5|13941.4|13936.7|212
1592371200000|2020-06-17 05:20:00|13943.7|13937.7|13939.9|13936.9|13943.7|13939.1|13939.8|13935.6|209
1592371500000|2020-06-17 05:25:00|13939.8|13936.8|13942.1|13939.1|13944.7|13939.8|13939.2|13934.7|221
1592371800000|2020-06-17 05:30:00|13942|13939|13941.4|13935.4|13944.3|13940.5|13938.7|13933.9|264
1592372100000|2020-06-17 05:35:00|13941.5|13935.5|13939|13936|13943.4|13938.9|13938.9|13934.5|225
1592372400000|2020-06-17 05:40:00|13939.1|13936.1|13937|13934|13941.5|13937|13936.8|13932|329
1592372700000|2020-06-17 05:45:00|13936.8|13933.8|13938.7|13935.7|13940.5|13936.3|13936.4|13932.1|214
1592373000000|2020-06-17 05:50:00|13938.6|13935.6|13934.7|13928.7|13940.5|13936|13933.3|13928.6|246
1592373300000|2020-06-17 05:55:00|13934.5|13928.5|13933.3|13927.3|13934.7|13930.5|13929.8|13925.4|194
1592373600000|2020-06-17 06:00:00|13933.4|13927.4|13928.8|13925.8|13933.5|13928.8|13928.7|13925.4|230
1592373900000|2020-06-17 06:05:00|13928.7|13925.7|13925.1|13922.1|13931.4|13927.1|13924.7|13921.5|315
1592374200000|2020-06-17 06:10:00|13925.2|13922.2|13922.4|13919.4|13926.4|13922.7|13921.9|13918.2|317
1592374500000|2020-06-17 06:15:00|13922.5|13919.5|13928.4|13922.4|13928.8|13924.3|13922.3|13919.2|291
1592374800000|2020-06-17 06:20:00|13928.3|13922.3|13921.1|13918.1|13928.7|13924.3|13920.3|13915.6|326
1592375100000|2020-06-17 06:25:00|13922.6|13916.6|13921.7|13918.7|13923.5|13919.1|13919|13914.6|318
1592375400000|2020-06-17 06:30:00|13921.8|13918.8|13923.8|13920.8|13926.1|13921.7|13919.6|13915.2|215
1592375700000|2020-06-17 06:35:00|13924|13921|13921.1|13918.1|13924.5|13921.5|13920.7|13916.3|183
1592376000000|2020-06-17 06:40:00|13921|13918|13922.5|13919.5|13924.2|13920.3|13919.5|13916.5|189
1592376300000|2020-06-17 06:45:00|13922.6|13919.6|13925.7|13922.7|13927.1|13922.8|13920.4|13917.4|263
1592376600000|2020-06-17 06:50:00|13925.6|13922.6|13923.7|13920.7|13926.4|13922.6|13921|13916.9|276
1592376900000|2020-06-17 06:55:00|13923.8|13920.8|13927.7|13924.7|13927.9|13924.9|13921.8|13918.8|226
1592377200000|2020-06-17 07:00:00|13927.8|13924.8|13926|13923|13930.1|13925.8|13923.2|13919.5|354
1592377500000|2020-06-17 07:05:00|13926.1|13923.1|13925.9|13922.9|13927.6|13923.4|13922.6|13919.1|387
1592377800000|2020-06-17 07:10:00|13926|13923|13925.7|13922.7|13927.4|13923.2|13923.5|13919.1|302
1592378100000|2020-06-17 07:15:00|13925.6|13922.6|13928.5|13925.5|13930.3|13926.8|13925.3|13921.1|396
1592378400000|2020-06-17 07:20:00|13928.4|13925.4|13930.5|13927.5|13931.2|13928.2|13926.9|13923.9|335
1592378700000|2020-06-17 07:25:00|13930.6|13927.6|13921.8|13918.8|13931.3|13928.3|13920.7|13917.5|365
1592379000000|2020-06-17 07:30:00|13921.6|13918.6|13920.7|13917.7|13923.8|13920.5|13920.2|13917.2|341
1592379300000|2020-06-17 07:35:00|13920.6|13917.6|13919.9|13916.9|13921.8|13918.8|13919.4|13916.4|294
1592379600000|2020-06-17 07:40:00|13920|13917|13922.1|13919.1|13923.1|13920.1|13918.8|13915.8|259
1592379900000|2020-06-17 07:45:00|13922.2|13919.2|13923.3|13920.3|13925.8|13922.8|13922|13917.8|279
1592380200000|2020-06-17 07:50:00|13923.2|13920.2|13924.6|13921.6|13927.1|13922.5|13922.5|13919.5|217
1592380500000|2020-06-17 07:55:00|13924.5|13921.5|13928.9|13925.9|13931|13926.6|13924.4|13921.4|365
1592380800000|2020-06-17 08:00:00|13929|13926|13929.9|13926.9|13931.5|13927.9|13928|13924.4|358
1592381100000|2020-06-17 08:05:00|13930.1|13927.1|13927.5|13924.5|13930.7|13927.7|13926.4|13922.9|337
1592381400000|2020-06-17 08:10:00|13927.6|13924.6|13929.5|13926.5|13931.5|13928.5|13925.7|13922.7|305
1592381700000|2020-06-17 08:15:00|13929.6|13926.6|13925.5|13922.5|13930.2|13927.2|13924|13920.3|341
1592382000000|2020-06-17 08:20:00|13925.4|13922.4|13927.5|13924.5|13929.1|13924.7|13923.9|13919.8|361
1592382300000|2020-06-17 08:25:00|13927.4|13924.4|13927.1|13921.1|13927.4|13924.4|13924.2|13920.3|350
1592382600000|2020-06-17 08:30:00|13925.7|13922.7|13925.4|13922.4|13926.1|13923.1|13922.4|13919.4|299
1592382900000|2020-06-17 08:35:00|13925.3|13922.3|13930|13927|13930.1|13927.1|13924.6|13921.6|244
1592383200000|2020-06-17 08:40:00|13930.1|13927.1|13933.2|13930.2|13935.5|13931.9|13929.6|13926.6|272
1592383500000|2020-06-17 08:45:00|13933.6|13930.6|13929.8|13926.8|13935.4|13931.1|13928.2|13924.1|238
1592383800000|2020-06-17 08:50:00|13929.9|13926.9|13934.3|13931.3|13935.6|13931.6|13929.9|13925.7|331
1592384100000|2020-06-17 08:55:00|13934.4|13931.4|13936.6|13930.6|13939.9|13935.3|13934.1|13930.3|239
1592384400000|2020-06-17 09:00:00|13936.3|13930.3|13931.5|13928.5|13937.1|13931.1|13930.8|13926.5|318
1592384700000|2020-06-17 09:05:00|13931.6|13928.6|13936.4|13933.4|13937.9|13933.4|13930.9|13926.5|370
1592385000000|2020-06-17 09:10:00|13935.8|13932.8|13937.5|13934.5|13940|13936.1|13935.3|13931.5|362
1592385300000|2020-06-17 09:15:00|13937.4|13934.4|13939.7|13936.7|13942.8|13938.8|13937.2|13934.1|373
1592385600000|2020-06-17 09:20:00|13939.9|13936.9|13939.7|13936.7|13944.4|13940|13938.5|13934.6|293
1592385900000|2020-06-17 09:25:00|13939.8|13936.8|13938.6|13935.6|13942.5|13937.8|13937.9|13933.7|244
1592386200000|2020-06-17 09:30:00|13938.7|13935.7|13942.7|13939.7|13944.7|13940.9|13938.7|13935.7|329
1592386500000|2020-06-17 09:35:00|13942.6|13939.6|13946.7|13943.7|13950.9|13946.6|13942.3|13938.1|362
1592386800000|2020-06-17 09:40:00|13946.6|13943.6|13944.6|13941.6|13949.1|13944.6|13944.4|13940.5|346
1592387100000|2020-06-17 09:45:00|13944.5|13941.5|13953.2|13947.2|13955.1|13951|13943.5|13940.5|393
1592387400000|2020-06-17 09:50:00|13951.7|13948.7|13949|13946|13954.3|13949.7|13946.6|13943.6|442
1592387700000|2020-06-17 09:55:00|13949.7|13946.7|13950.6|13947.6|13953.4|13949|13948.3|13944.9|378
1592388000000|2020-06-17 10:00:00|13950.7|13947.7|13945.8|13942.8|13952.5|13947.9|13945.8|13941.5|343
1592388300000|2020-06-17 10:05:00|13945.7|13942.7|13944.4|13941.4|13950.6|13946.2|13943.1|13939.3|375
1592388600000|2020-06-17 10:10:00|13944.2|13941.2|13942.7|13939.7|13945.4|13941.2|13941.3|13937.2|256
1592388900000|2020-06-17 10:15:00|13942.9|13939.9|13944.6|13941.6|13946.9|13942.6|13941.9|13938.2|289
1592389200000|2020-06-17 10:20:00|13944.7|13941.7|13945|13942|13947.5|13943.7|13944|13940|280
1592389500000|2020-06-17 10:25:00|13945.3|13942.3|13935.8|13932.8|13946.7|13942.3|13933.9|13929.2|393
1592389800000|2020-06-17 10:30:00|13935.6|13932.6|13931.7|13928.7|13938|13933.6|13930.4|13925.9|446
1592390100000|2020-06-17 10:35:00|13931.6|13928.6|13930.3|13927.3|13934.7|13930.2|13927.6|13923.6|424
1592390400000|2020-06-17 10:40:00|13929.7|13926.7|13934.7|13928.7|13934.9|13929.5|13929.6|13925.1|360
1592390700000|2020-06-17 10:45:00|13933.2|13930.2|13930.8|13927.8|13936.6|13930.7|13930.6|13926.1|316
1592391000000|2020-06-17 10:50:00|13930.9|13927.9|13934.6|13931.6|13936.7|13932.1|13930.1|13925.6|282
1592391300000|2020-06-17 10:55:00|13934.5|13931.5|13932|13926|13936.6|13932|13931.7|13925.7|236
1592391600000|2020-06-17 11:00:00|13931.9|13925.9|13929.7|13923.7|13932.1|13926.1|13923.7|13918.7|341
1592391900000|2020-06-17 11:05:00|13929.8|13923.8|13930.6|13927.6|13933.7|13929|13927.4|13921.4|416
1592392200000|2020-06-17 11:10:00|13929.9|13926.9|13926.7|13923.7|13931.3|13926.9|13923.5|13919.1|353
1592392500000|2020-06-17 11:15:00|13926.8|13923.8|13930.6|13927.6|13933.5|13929|13926.6|13922.1|386
1592392800000|2020-06-17 11:20:00|13930.7|13927.7|13934|13931|13935.6|13931.4|13929.7|13925.3|215
1592393100000|2020-06-17 11:25:00|13933.9|13930.9|13930.1|13927.1|13935.1|13930.9|13929.8|13925.7|277
1592393400000|2020-06-17 11:30:00|13930.2|13927.2|13929|13926|13931.7|13927.4|13928.7|13924.5|261
1592393700000|2020-06-17 11:35:00|13929.1|13926.1|13931|13925|13933.1|13928.8|13928.5|13924.8|253
1592394000000|2020-06-17 11:40:00|13929.6|13926.6|13934.1|13928.1|13934.6|13930.3|13929.3|13925.1|338
1592394300000|2020-06-17 11:45:00|13934.4|13928.4|13929.1|13926.1|13934.9|13930.4|13929|13924.8|312
1592394600000|2020-06-17 11:50:00|13929.2|13926.2|13930.1|13927.1|13932.2|13927.8|13927.8|13923.9|212
1592394900000|2020-06-17 11:55:00|13930.2|13927.2|13936.4|13933.4|13939.5|13935.3|13929.1|13925.2|345
1592395200000|2020-06-17 12:00:00|13936.3|13933.3|13933.1|13930.1|13939.3|13934.7|13931.6|13927.2|476
1592395500000|2020-06-17 12:05:00|13933.2|13930.2|13935.5|13929.5|13936.6|13931.5|13930.5|13925.9|378
1592395800000|2020-06-17 12:10:00|13935.6|13929.6|13936.8|13930.8|13937.2|13932.7|13931.4|13927.1|385
1592396100000|2020-06-17 12:15:00|13936.7|13930.7|13935.3|13929.3|13939.3|13934.7|13932.3|13927.4|414
1592396400000|2020-06-17 12:20:00|13935.4|13929.4|13938.1|13932.1|13938.1|13933.7|13932|13927.6|360
1592396700000|2020-06-17 12:25:00|13936.5|13933.5|13939.8|13933.8|13940.3|13934.4|13936.2|13931.6|195
1592397000000|2020-06-17 12:30:00|13939.5|13933.5|13941.5|13935.5|13941.9|13937.3|13935.6|13931.1|243
1592397300000|2020-06-17 12:35:00|13941.6|13935.6|13939.7|13936.7|13942.7|13938|13938.4|13933.1|360
1592397600000|2020-06-17 12:40:00|13939.8|13936.8|13939.8|13933.8|13941.6|13936.8|13936.6|13932|358
1592397900000|2020-06-17 12:45:00|13939.7|13933.7|13933.5|13930.5|13939.7|13934.9|13932.4|13928|365
1592398200000|2020-06-17 12:50:00|13935.1|13929.1|13937.3|13931.3|13938.3|13933.7|13932.6|13928|430
1592398500000|2020-06-17 12:55:00|13937.4|13931.4|13935.4|13932.4|13941.1|13936.4|13934.6|13930.2|349
1592398800000|2020-06-17 13:00:00|13935.3|13932.3|13932.2|13929.2|13936.1|13932.4|13932.2|13927.8|295
1592399100000|2020-06-17 13:05:00|13932.3|13929.3|13935.5|13929.5|13935.6|13931.1|13929.1|13924.7|364
1592399400000|2020-06-17 13:10:00|13935.4|13929.4|13934.1|13928.1|13936.5|13931.5|13931.6|13927.1|394
1592399700000|2020-06-17 13:15:00|13934|13928|13931|13928|13936.6|13932.3|13930.6|13926.1|373
1592400000000|2020-06-17 13:20:00|13931.1|13928.1|13929.8|13923.8|13932.1|13928.4|13927.8|13923.3|353
1592400300000|2020-06-17 13:25:00|13929.7|13923.7|13929.1|13923.1|13931.2|13926|13927|13922.6|271
1592400600000|2020-06-17 13:30:00|13927.4|13924.4|13935.9|13929.9|13948.4|13938.2|13927.4|13923.2|288
1592400900000|2020-06-17 13:35:00|13935.5|13929.5|13937.3|13931.3|13941.1|13935.1|13934.3|13928.3|231
1592401200000|2020-06-17 13:40:00|13937.4|13931.4|13938.5|13932.5|13939.3|13934.1|13937.1|13931.4|145
1592401500000|2020-06-17 13:45:00|13938.7|13932.7|13938.9|13932.9|13944.9|13938.9|13938.2|13932.2|207
1592401800000|2020-06-17 13:50:00|13938.6|13932.6|13940.6|13934.6|13943.4|13937.4|13935.9|13929.9|228
1592402100000|2020-06-17 13:55:00|13940.7|13934.7|13944.5|13938.5|13950.3|13944.3|13940.7|13934.7|273
1592402400000|2020-06-17 14:00:00|13944|13938|13946.5|13940.5|13948.4|13943.9|13942.3|13937.8|269
1592402700000|2020-06-17 14:05:00|13946.3|13940.3|13941.8|13935.8|13947.5|13942.8|13939.5|13934.8|310
1592403000000|2020-06-17 14:10:00|13941.7|13935.7|13944.2|13938.2|13945.3|13940.3|13941|13935.6|415
1592403300000|2020-06-17 14:15:00|13944.1|13938.1|13949.1|13943.1|13951.6|13945.6|13937.5|13933|506
1592403600000|2020-06-17 14:20:00|13948.1|13942.1|13946.1|13940.1|13951.4|13945.4|13941.5|13936.9|555
1592403900000|2020-06-17 14:25:00|13946.2|13940.2|13946.4|13940.4|13948.8|13943.2|13943.5|13938|495
1592404200000|2020-06-17 14:30:00|13946.6|13940.6|13944.9|13938.9|13947.8|13941.8|13943|13937|427
1592404500000|2020-06-17 14:35:00|13945.1|13939.1|13942.9|13936.9|13948.4|13942.6|13939.5|13934.6|496
1592404800000|2020-06-17 14:40:00|13943|13937|13936.9|13930.9|13943|13938.4|13934.3|13929.6|478
1592405100000|2020-06-17 14:45:00|13937.5|13931.5|13931.2|13928.2|13937.7|13933.2|13930.9|13926.4|382
1592405400000|2020-06-17 14:50:00|13931.3|13928.3|13930.7|13924.7|13932.9|13928.3|13926.9|13922.5|373
1592405700000|2020-06-17 14:55:00|13930.5|13924.5|13933.7|13930.7|13935.2|13930.7|13927.1|13922.5|447
1592406000000|2020-06-17 15:00:00|13935.5|13929.5|13935.9|13929.9|13938.9|13934.3|13933.1|13928|318
1592406300000|2020-06-17 15:05:00|13934.4|13931.4|13934.1|13928.1|13936.3|13931.4|13931.2|13926.7|294
1592406600000|2020-06-17 15:10:00|13934.2|13928.2|13934.8|13928.8|13936.9|13932.5|13928.6|13924.2|386
1592406900000|2020-06-17 15:15:00|13934.9|13928.9|13937.8|13931.8|13938.5|13934.1|13933.1|13928.8|270
1592407200000|2020-06-17 15:20:00|13937.7|13931.7|13941.2|13935.2|13941.5|13936.7|13935.1|13930.5|269
1592407500000|2020-06-17 15:25:00|13941.3|13935.3|13943|13937|13945.1|13940.7|13938.5|13933.8|299
1592407800000|2020-06-17 15:30:00|13942.9|13936.9|13946|13943|13947.3|13943|13941|13936.5|370
1592408100000|2020-06-17 15:35:00|13947.6|13941.6|13942.1|13939.1|13948.1|13944.1|13941.1|13936.9|365
1592408400000|2020-06-17 15:40:00|13943.4|13937.4|13940.6|13934.6|13943.4|13938.9|13938.2|13934|327
1592408700000|2020-06-17 15:45:00|13940.8|13934.8|13938.9|13935.9|13942.5|13937.8|13938.2|13934.1|328
1592409000000|2020-06-17 15:50:00|13939|13936|13940.8|13934.8|13943.7|13938.2|13937.2|13932.8|361
1592409300000|2020-06-17 15:55:00|13940.7|13934.7|13946.4|13939.7|13946.4|13939.7|13938.7|13934.7|176
1592409600000|2020-06-17 16:00:00|13945.9|13939.9|13940.9|13934.9|13946.2|13940.2|13940.5|13934.5|187
1592409900000|2020-06-17 16:05:00|13941.1|13935.1|13939.8|13933.8|13942.3|13937.5|13937.8|13933.7|249
1592410200000|2020-06-17 16:10:00|13939.9|13933.9|13943.2|13937.2|13945.4|13939.4|13938|13933.3|318
1592410500000|2020-06-17 16:15:00|13943.4|13937.4|13941.6|13935.6|13944.6|13940|13939.4|13933.9|332
1592410800000|2020-06-17 16:20:00|13941.7|13935.7|13938.6|13935.6|13942.4|13938.6|13938.5|13933.8|223
1592411100000|2020-06-17 16:25:00|13938.7|13935.7|13940.4|13934.4|13940.7|13936.3|13937|13933.3|202
1592411400000|2020-06-17 16:30:00|13940.3|13934.3|13934.6|13931.6|13940.6|13935.2|13932.9|13928.2|330
1592411700000|2020-06-17 16:35:00|13936.1|13930.1|13937.6|13931.6|13938.7|13934|13934.6|13929.4|250
1592412000000|2020-06-17 16:40:00|13937.7|13931.7|13935.1|13932.1|13939.7|13934.8|13934.8|13930.5|213
1592412300000|2020-06-17 16:45:00|13935|13932|13936.1|13930.1|13938.3|13933.6|13933.2|13928.6|252
1592412600000|2020-06-17 16:50:00|13936.4|13930.4|13935.5|13932.5|13937.5|13932.7|13934.7|13928.7|267
1592412900000|2020-06-17 16:55:00|13935.6|13932.6|13936|13930|13939.1|13933.9|13933.8|13929.5|269
1592413200000|2020-06-17 17:00:00|13935.9|13929.9|13934.2|13928.2|13936.2|13931.6|13931.9|13927.5|224
1592413500000|2020-06-17 17:05:00|13934.1|13928.1|13935.2|13929.2|13935.5|13930.9|13933.4|13927.7|234
1592413800000|2020-06-17 17:10:00|13935.3|13929.3|13934.4|13928.4|13935.6|13930.6|13932.3|13927.9|286
1592414100000|2020-06-17 17:15:00|13934.3|13928.3|13934|13928|13934.6|13929.7|13932.2|13927.7|186
1592414400000|2020-06-17 17:20:00|13933.9|13927.9|13930.9|13927.9|13933.9|13929.4|13930.8|13926.1|138
1592414700000|2020-06-17 17:25:00|13931|13928|13932.6|13926.6|13933.2|13928.3|13930.8|13925.2|202
1592415000000|2020-06-17 17:30:00|13932.5|13926.5|13931.8|13925.8|13932.8|13927.8|13930.3|13925.6|227
1592415300000|2020-06-17 17:35:00|13931.9|13925.9|13930.3|13924.3|13933|13928.3|13928.7|13924|172
1592415600000|2020-06-17 17:40:00|13930.4|13924.4|13930.1|13924.1|13931|13925.2|13927.5|13923|177
1592415900000|2020-06-17 17:45:00|13930|13924|13929.2|13923.2|13930.2|13925|13927.6|13922.9|165
1592416200000|2020-06-17 17:50:00|13927.7|13924.7|13929.5|13923.5|13929.9|13925.4|13927.3|13922.3|245
1592416500000|2020-06-17 17:55:00|13929.6|13923.6|13930.6|13924.6|13931.1|13925.1|13926.7|13922.4|248
1592416800000|2020-06-17 18:00:00|13930.7|13924.7|13933.2|13927.2|13934.7|13929.1|13929.2|13924|309
1592417100000|2020-06-17 18:05:00|13933.1|13927.1|13930.3|13924.3|13933.2|13927.2|13929.9|13923.9|201
1592417400000|2020-06-17 18:10:00|13930.2|13924.2|13932.1|13926.1|13932.5|13928.5|13928.5|13923.8|288
1592417700000|2020-06-17 18:15:00|13930.5|13927.5|13931.6|13925.6|13932.9|13928.7|13928.8|13924|357
1592418000000|2020-06-17 18:20:00|13931.5|13925.5|13931|13925|13931.9|13927.2|13928.8|13924|212
1592418300000|2020-06-17 18:25:00|13931.1|13925.1|13929.9|13923.9|13931.5|13927|13928.7|13922.7|220
1592418600000|2020-06-17 18:30:00|13929.8|13923.8|13927.5|13924.5|13930.1|13925.1|13927.5|13923|170
1592418900000|2020-06-17 18:35:00|13927.6|13924.6|13928|13925|13929.5|13925|13927.2|13922.6|138
1592419200000|2020-06-17 18:40:00|13927.9|13924.9|13930.1|13924.1|13930.9|13925.7|13927.3|13922.5|167
1592419500000|2020-06-17 18:45:00|13930.3|13924.3|13931.5|13925.5|13932.3|13927.3|13929.6|13924.1|162
1592419800000|2020-06-17 18:50:00|13931.4|13925.4|13933|13927|13934.9|13929.8|13928.4|13923.1|228
1592420100000|2020-06-17 18:55:00|13932.3|13926.3|13936.6|13930.6|13938.3|13932.3|13930|13925.6|279
1592420400000|2020-06-17 19:00:00|13936.7|13930.7|13936.4|13930.4|13940.2|13934.2|13934.7|13930.2|333
1592420700000|2020-06-17 19:05:00|13936.3|13930.3|13936.5|13930.5|13937|13932.5|13933.8|13929|325
1592421000000|2020-06-17 19:10:00|13936.4|13930.4|13936.5|13930.5|13938.5|13932.8|13934.9|13929.4|321
1592421300000|2020-06-17 19:15:00|13936.6|13930.6|13935.7|13929.7|13936.9|13933.4|13932.4|13927.6|402
1592421600000|2020-06-17 19:20:00|13935.6|13929.6|13937|13931|13938.7|13934|13932.3|13927.6|381
1592421900000|2020-06-17 19:25:00|13937.1|13931.1|13936|13933|13940.1|13935|13935.3|13929.8|429
1592422200000|2020-06-17 19:30:00|13937.4|13931.4|13937.3|13931.3|13940.8|13935.4|13935.6|13931|366
1592422500000|2020-06-17 19:35:00|13937.4|13931.4|13935.8|13929.8|13938.8|13933.3|13933.6|13929.1|357
1592422800000|2020-06-17 19:40:00|13935.9|13929.9|13940.4|13934.4|13940.9|13936.2|13934.9|13928.9|445
1592423100000|2020-06-17 19:45:00|13940.5|13934.5|13940.6|13934.6|13941.5|13935.5|13936|13931.3|448
1592423400000|2020-06-17 19:50:00|13941.3|13935.3|13937.2|13931.2|13941.3|13935.3|13936.2|13930.2|433
1592423700000|2020-06-17 19:55:00|13937.3|13931.3|13934.8|13928.8|13937.8|13931.9|13934|13928|367
1592424000000|2020-06-17 20:00:00|13934.7|13928.7|13942.3|13936.3|13942.6|13936.6|13933.1|13928.6|190
1592424300000|2020-06-17 20:05:00|13942.2|13936.2|13937.6|13931.6|13942.2|13936.2|13935.9|13931.1|131
1592424600000|2020-06-17 20:10:00|13937.7|13931.7|13938|13932|13938.3|13933.4|13936.4|13931.3|98
1592424900000|2020-06-17 20:15:00|13936.4|13933.4|13938|13932|13938.3|13933.4|13936.3|13931.6|85
1592425200000|2020-06-17 20:20:00|13937.9|13931.9|13937.5|13931.5|13938.3|13933.4|13936.4|13931.4|88
1592425500000|2020-06-17 20:25:00|13937.4|13931.4|13937.2|13931.2|13938|13933.4|13935.9|13930.8|113
1592425800000|2020-06-17 20:30:00|13937.3|13931.3|13936.9|13930.9|13937.6|13931.6|13936.8|13930.8|115
1592426100000|2020-06-17 20:35:00|13937.1|13931.1|13937.3|13931.3|13937.6|13931.6|13936.9|13930.9|101
1592426400000|2020-06-17 20:40:00|13937.1|13931.1|13937.4|13931.4|13938.2|13932.2|13936.9|13930.9|127
1592426700000|2020-06-17 20:45:00|13937.5|13931.5|13937.2|13931.2|13938.3|13932.3|13936.9|13930.9|119
1592427000000|2020-06-17 20:50:00|13937.1|13931.1|13937.4|13931.4|13938.3|13932.3|13937.1|13931.1|118
1592427300000|2020-06-17 20:55:00|13937.7|13931.7|13938.2|13932.2|13938.3|13932.3|13936.9|13929.8|163
1592427600000|2020-06-17 21:00:00|13939.3|13930.7|13947.6|13931.6|13947.7|13934.9|13939.1|13930.1|53
1592427900000|2020-06-17 21:05:00|13948|13932|13947|13931|13950.3|13934.3|13944|13928|84
1592428200000|2020-06-17 21:10:00|13948.2|13932.2|13946.4|13930.4|13951.1|13935.1|13946|13930|87
1592428500000|2020-06-17 21:15:00|13946.3|13930.3|13947.4|13931.4|13954.4|13938.4|13945.9|13929.9|108
1592428800000|2020-06-17 21:20:00|13947.5|13931.5|13946.4|13932|13949.9|13936.3|13943.7|13927.9|118
1592429100000|2020-06-17 21:25:00|13946.7|13931.7|13946.2|13932.9|13948.1|13936.3|13943.6|13930.7|78
1592429400000|2020-06-17 21:30:00|13947|13931.6|13944|13928|13947.2|13936.2|13943.6|13927.7|106
1592429700000|2020-06-17 21:35:00|13944.2|13928.2|13945.5|13931.5|13946.8|13934.3|13943.4|13927.8|109
1592430000000|2020-06-17 21:40:00|13946.3|13930.3|13944.8|13932.2|13946.9|13934.3|13944.2|13929.9|88
1592430300000|2020-06-17 21:45:00|13945.1|13931.8|13946|13930|13947.3|13934.3|13943.4|13930|130
1592430600000|2020-06-17 21:50:00|13945.9|13929.9|13945|13931.9|13947.3|13934.3|13943.4|13929.9|131
1592430900000|2020-06-17 21:55:00|13945.5|13931.2|13943.4|13934.3|13947.6|13934.3|13943.4|13929.9|134
1592431200000|2020-06-17 22:00:00|13945.9|13931.2|13944.3|13934.8|13946.5|13937|13942.3|13930.5|178
1592431500000|2020-06-17 22:05:00|13944.5|13933.7|13943.1|13937.1|13945.1|13937.3|13943|13933|123
1592431800000|2020-06-17 22:10:00|13943.6|13936.6|13940.6|13934.6|13944.1|13936.8|13940.2|13933.5|197
1592432100000|2020-06-17 22:15:00|13940.5|13934.5|13941.6|13935.6|13943.2|13937.2|13940.5|13934.5|190
1592432400000|2020-06-17 22:20:00|13941.5|13935.5|13940.6|13934.6|13941.9|13935.9|13940.1|13934.1|150
1592432700000|2020-06-17 22:25:00|13940.4|13934.4|13939.6|13933.6|13941|13935|13938.7|13932.7|148
1592433000000|2020-06-17 22:30:00|13939.7|13933.7|13936|13929.4|13940.2|13934.2|13935.8|13929|384
1592433300000|2020-06-17 22:35:00|13935.7|13929.2|13935.7|13929.7|13938|13931.6|13935.1|13928.8|235
1592433600000|2020-06-17 22:40:00|13935.8|13929.8|13938.5|13929.3|13938.8|13930.8|13935.4|13928.9|167
1592433900000|2020-06-17 22:45:00|13938.4|13929.2|13937.6|13931.2|13938.9|13931.5|13935.9|13928.3|203
1592434200000|2020-06-17 22:50:00|13937.7|13931.3|13936.3|13930.3|13937.8|13931.6|13935.6|13929.6|164
1592434500000|2020-06-17 22:55:00|13935.7|13929.7|13937.2|13931.2|13937.6|13931.6|13935.4|13929.4|143
1592434800000|2020-06-17 23:00:00|13936.9|13930.9|13937.1|13931.1|13938.5|13932.5|13934.4|13928.4|219
1592435100000|2020-06-17 23:05:00|13937|13931|13938.3|13932.3|13939.3|13933.3|13936.6|13930.6|188
1592435400000|2020-06-17 23:10:00|13938.5|13932.5|13938.3|13932.3|13938.7|13933.4|13935.6|13929.6|244
1592435700000|2020-06-17 23:15:00|13938.2|13932.2|13937.9|13931.9|13940.2|13934.2|13936.5|13931.5|276
1592436000000|2020-06-17 23:20:00|13937.8|13931.8|13938.6|13932.6|13940.9|13934.9|13936.4|13931.8|417
1592436300000|2020-06-17 23:25:00|13938.5|13932.5|13939.5|13933.5|13940.8|13934.8|13937.2|13931.7|269
1592436600000|2020-06-17 23:30:00|13940|13934|13940.8|13934.8|13941.9|13937.4|13939.6|13933.6|351
1592436900000|2020-06-17 23:35:00|13940.9|13934.9|13938.8|13932.8|13941.1|13935.1|13938.5|13932.5|306
1592437200000|2020-06-17 23:40:00|13938.6|13932.6|13942.7|13936.7|13944.4|13938.4|13938.2|13932.2|378
1592437500000|2020-06-17 23:45:00|13942.6|13936.6|13942.2|13936.2|13943.1|13938|13940.9|13935.8|279
1592437800000|2020-06-17 23:50:00|13942.1|13936.1|13941.9|13935.9|13943.2|13937.2|13941.7|13935.7|218
1592438100000|2020-06-17 23:55:00|13941.8|13935.8|13940.4|13934.4|13943.2|13937.2|13937.9|13932|323
1592438400000|2020-06-18 00:00:00|13940.5|13934.5|13939.8|13933.8|13942.1|13937.9|13934|13928|447
1592438700000|2020-06-18 00:05:00|13939.9|13933.9|13938.6|13932.6|13946.2|13941.6|13936.3|13931.1|393
1592439000000|2020-06-18 00:10:00|13938.7|13932.7|13944.7|13941.7|13946.1|13942|13937.4|13932.6|323
1592439300000|2020-06-18 00:15:00|13944.6|13941.6|13943.2|13940.2|13947.3|13943.2|13941.4|13936.7|347
1592439600000|2020-06-18 00:20:00|13942.9|13939.9|13941.3|13938.3|13944.2|13940.1|13938.8|13934.4|334
1592439900000|2020-06-18 00:25:00|13941.2|13938.2|13944.5|13938.5|13944.5|13940|13935.1|13930.3|370
1592440200000|2020-06-18 00:30:00|13942.2|13939.2|13940.1|13934.1|13945.4|13941.3|13936.3|13931.6|353
1592440500000|2020-06-18 00:35:00|13940.2|13934.2|13935.7|13932.7|13940.5|13935|13934.9|13930.4|345
1592440800000|2020-06-18 00:40:00|13935.6|13932.6|13939.8|13933.8|13940|13934|13934.7|13930.4|238
1592441100000|2020-06-18 00:45:00|13939.9|13933.9|13940.4|13934.4|13942.2|13937.6|13937.7|13931.7|293
1592441400000|2020-06-18 00:50:00|13940.5|13934.5|13940.2|13934.2|13942|13936.6|13936.6|13932|299
1592441700000|2020-06-18 00:55:00|13939.9|13933.9|13940.8|13937.8|13942.1|13937.9|13938.6|13933.9|239
1592442000000|2020-06-18 01:00:00|13940.6|13937.6|13935.1|13932.1|13943.1|13938.8|13933.4|13930.1|380
1592442300000|2020-06-18 01:05:00|13935|13932|13934.2|13931.2|13937.6|13933.6|13933.2|13929.6|348
1592442600000|2020-06-18 01:10:00|13935.7|13929.7|13931.8|13928.8|13935.7|13931.6|13931.7|13927.9|234
1592442900000|2020-06-18 01:15:00|13931.9|13928.9|13931|13928|13933.3|13929|13927.5|13923.1|436
1592443200000|2020-06-18 01:20:00|13930.9|13927.9|13943.2|13937.2|13944.8|13941.6|13930.9|13927.7|504
1592443500000|2020-06-18 01:25:00|13943.3|13937.3|13940.1|13934.1|13943.9|13938.5|13936.4|13931.9|270
1592443800000|2020-06-18 01:30:00|13940|13934|13951.1|13948.1|13952.4|13948.4|13940|13934|451
1592444100000|2020-06-18 01:35:00|13951.2|13948.2|13948|13945|13953.3|13949.1|13947.6|13942.6|428
1592444400000|2020-06-18 01:40:00|13947.9|13944.9|13951.4|13948.4|13961|13956.3|13947.9|13944.4|507
1592444700000|2020-06-18 01:45:00|13951.6|13948.6|13946.8|13943.8|13956.6|13952|13944.6|13939.4|456
1592445000000|2020-06-18 01:50:00|13946.9|13943.9|13950.7|13944.7|13955.4|13950.7|13946.1|13942.5|484
1592445300000|2020-06-18 01:55:00|13951.1|13945.1|13945.2|13942.2|13953|13947|13943.9|13938.1|429
1592445600000|2020-06-18 02:00:00|13945.1|13942.1|13947|13944|13951.5|13946.8|13943.8|13939.5|457
1592445900000|2020-06-18 02:05:00|13946.9|13943.9|13946.8|13940.8|13950.8|13946.4|13943.2|13938.7|430
1592446200000|2020-06-18 02:10:00|13946.9|13940.9|13946.5|13940.5|13950.4|13946|13944.2|13939.8|333
1592446500000|2020-06-18 02:15:00|13946.6|13940.6|13943.6|13937.6|13947.3|13942.2|13941.6|13936.9|352
1592446800000|2020-06-18 02:20:00|13943.8|13937.8|13949|13943|13949|13945|13942.8|13937.8|306
1592447100000|2020-06-18 02:25:00|13947.7|13944.7|13946.9|13943.9|13951.2|13946.9|13945.3|13940.5|359
1592447400000|2020-06-18 02:30:00|13946.8|13943.8|13946.9|13943.9|13948.8|13944.3|13944.9|13941.2|286
1592447700000|2020-06-18 02:35:00|13947|13944|13946.8|13943.8|13948.5|13944.5|13945.8|13941.7|234
1592448000000|2020-06-18 02:40:00|13948.4|13942.4|13944.5|13941.5|13948.4|13943.7|13943|13939.9|277
1592448300000|2020-06-18 02:45:00|13944.6|13941.6|13946.1|13943.1|13948.2|13944|13941.7|13937.5|355
1592448600000|2020-06-18 02:50:00|13946|13943|13946|13943|13949.8|13943.9|13944.1|13939.5|315
1592448900000|2020-06-18 02:55:00|13946.1|13943.1|13942.7|13939.7|13947.9|13943.4|13941.2|13937.3|272
1592449200000|2020-06-18 03:00:00|13942.5|13939.5|13942|13939|13947|13942.5|13941.4|13937|340
1592449500000|2020-06-18 03:05:00|13941.9|13938.9|13940.1|13937.1|13943.5|13939.3|13939.9|13935|251
1592449800000|2020-06-18 03:10:00|13940|13937|13935.9|13929.9|13940.4|13937.1|13930.7|13926.5|427
1592450100000|2020-06-18 03:15:00|13935.8|13929.8|13933.8|13930.8|13940.3|13935.6|13932.9|13928.5|385
1592450400000|2020-06-18 03:20:00|13934.1|13931.1|13929.7|13926.7|13934.8|13931.2|13929.2|13924.8|361
1592450700000|2020-06-18 03:25:00|13929.8|13926.8|13928.9|13925.9|13932.2|13928.4|13928.1|13923.9|323
1592451000000|2020-06-18 03:30:00|13929|13926|13928.7|13925.7|13931.1|13926.7|13926.6|13923|358
1592451300000|2020-06-18 03:35:00|13928.6|13925.6|13927.5|13924.5|13929|13926|13925.7|13921.6|376
1592451600000|2020-06-18 03:40:00|13927.4|13924.4|13926.1|13923.1|13930.3|13927|13926.1|13922.4|323
1592451900000|2020-06-18 03:45:00|13926.2|13923.2|13929.5|13923.5|13931|13926|13924.8|13921|337
1592452200000|2020-06-18 03:50:00|13929.6|13923.6|13922.7|13919.7|13929.7|13925.5|13922.6|13918.5|280
1592452500000|2020-06-18 03:55:00|13922.8|13919.8|13923.9|13920.9|13924.6|13921.6|13922.5|13919.5|345
1592452800000|2020-06-18 04:00:00|13923.6|13920.6|13925.2|13922.2|13925.3|13922.3|13918.1|13915.1|357
1592453100000|2020-06-18 04:05:00|13925.1|13922.1|13931.1|13925.1|13931.7|13926.6|13923.1|13918.7|338
1592453400000|2020-06-18 04:10:00|13931|13925|13929.4|13926.4|13931|13926.7|13927|13922.3|279
1592453700000|2020-06-18 04:15:00|13929.1|13926.1|13926.9|13920.9|13930.6|13926.9|13924.6|13919.9|346
1592454000000|2020-06-18 04:20:00|13926.8|13920.8|13927.6|13921.6|13928.4|13924|13922.2|13918.1|332
1592454300000|2020-06-18 04:25:00|13927.5|13921.5|13926.7|13923.7|13929.6|13924.4|13925.7|13920.2|362
1592454600000|2020-06-18 04:30:00|13926.4|13923.4|13930.2|13924.2|13930.9|13927.2|13926.3|13922.7|320
1592454900000|2020-06-18 04:35:00|13929.1|13926.1|13926.7|13923.7|13930.4|13926.4|13926|13921.5|296
1592455200000|2020-06-18 04:40:00|13926.4|13923.4|13923.6|13920.6|13928.4|13923.8|13923.6|13919.5|228
1592455500000|2020-06-18 04:45:00|13923.7|13920.7|13922.1|13919.1|13926.8|13922.5|13922|13919|194
1592455800000|2020-06-18 04:50:00|13922|13919|13920|13917|13924|13919.9|13918.6|13914.6|318
1592456100000|2020-06-18 04:55:00|13919.9|13916.9|13922.8|13919.8|13925.4|13920.9|13919.3|13916.3|410
1592456400000|2020-06-18 05:00:00|13922.7|13919.7|13918.8|13915.8|13924|13920|13917|13912.6|379
1592456700000|2020-06-18 05:05:00|13918.9|13915.9|13922|13916|13923.9|13919.7|13918.9|13914.2|428
1592457000000|2020-06-18 05:10:00|13921.9|13915.9|13920.8|13914.8|13925.3|13920.6|13919.3|13914.4|368
1592457300000|2020-06-18 05:15:00|13920.6|13914.6|13921.3|13918.3|13923|13918.8|13917.5|13913.9|342
1592457600000|2020-06-18 05:20:00|13921.2|13918.2|13925|13922|13926|13922.3|13920.6|13916|270
1592457900000|2020-06-18 05:25:00|13924.8|13921.8|13926.1|13920.1|13927.9|13924.1|13924.3|13919.7|319
1592458200000|2020-06-18 05:30:00|13926|13920|13923.7|13920.7|13926.2|13921.3|13922.2|13918|243
1592458500000|2020-06-18 05:35:00|13923.6|13920.6|13926.9|13923.9|13929.2|13925.2|13923.6|13920.6|282
1592458800000|2020-06-18 05:40:00|13926.8|13923.8|13927.8|13924.8|13928.6|13924.9|13922.6|13918.1|398
1592459100000|2020-06-18 05:45:00|13928|13925|13930.8|13927.8|13930.9|13927.9|13926.6|13922.1|381
1592459400000|2020-06-18 05:50:00|13930.7|13927.7|13926.8|13923.8|13931.5|13928|13924.9|13921.8|327
1592459700000|2020-06-18 05:55:00|13926.9|13923.9|13929|13926|13933.3|13928.9|13926.3|13922.5|262
1592460000000|2020-06-18 06:00:00|13928.9|13925.9|13929.3|13926.3|13933.5|13929.8|13924.7|13921.7|346
1592460300000|2020-06-18 06:05:00|13929.4|13926.4|13934|13931|13934.2|13931.2|13927.6|13924.6|322
1592460600000|2020-06-18 06:10:00|13934.1|13931.1|13932.1|13929.1|13935.5|13932.5|13930.5|13926.5|294
1592460900000|2020-06-18 06:15:00|13932.4|13929.4|13926.9|13923.9|13934|13931|13926.8|13923.4|276
1592461200000|2020-06-18 06:20:00|13927|13924|13926.1|13923.1|13928.1|13924|13924.4|13920|273
1592461500000|2020-06-18 06:25:00|13925.7|13922.7|13923.9|13920.9|13929.5|13926.5|13921.8|13918.8|360
1592461800000|2020-06-18 06:30:00|13924.1|13921.1|13922.2|13919.2|13924.4|13921.4|13917|13914|354
1592462100000|2020-06-18 06:35:00|13922.1|13919.1|13924.7|13921.7|13925.2|13922.2|13919.7|13916.7|296
1592462400000|2020-06-18 06:40:00|13924.8|13921.8|13926.4|13923.4|13928.8|13925.8|13924.4|13921.4|339
1592462700000|2020-06-18 06:45:00|13926.1|13923.1|13923|13920|13926.9|13923.9|13921.8|13918.8|283
1592463000000|2020-06-18 06:50:00|13923.1|13920.1|13920.4|13917.4|13925.2|13922.2|13920.3|13917.3|245
1592463300000|2020-06-18 06:55:00|13920.3|13917.3|13918.9|13915.9|13921.5|13917.7|13916.7|13913.7|292
1592463600000|2020-06-18 07:00:00|13918.8|13915.8|13920.2|13917.2|13924.8|13920.3|13917.5|13914.3|393
1592463900000|2020-06-18 07:05:00|13920.7|13917.7|13921.1|13918.1|13922.8|13919.8|13918.9|13915.8|350
1592464200000|2020-06-18 07:10:00|13921.3|13918.3|13917|13914|13923|13920|13916|13913|330
1592464500000|2020-06-18 07:15:00|13916.9|13913.9|13916.4|13913.4|13917|13914|13914.7|13911.7|295
1592464800000|2020-06-18 07:20:00|13916.3|13913.3|13925.6|13919.6|13925.9|13922.2|13916|13913|413
1592465100000|2020-06-18 07:25:00|13925.5|13919.5|13923.7|13920.7|13926.1|13922.4|13918.6|13915.6|312
1592465400000|2020-06-18 07:30:00|13923.6|13920.6|13925.1|13922.1|13926.8|13922.7|13922.4|13919.3|323
1592465700000|2020-06-18 07:35:00|13924.9|13921.9|13920.1|13917.1|13924.9|13921.9|13919.8|13916.8|377
1592466000000|2020-06-18 07:40:00|13920.2|13917.2|13920.9|13917.9|13926.2|13922|13920.2|13917.1|390
1592466300000|2020-06-18 07:45:00|13921|13918|13922.3|13919.3|13922.4|13919.4|13919.8|13915.9|273
1592466600000|2020-06-18 07:50:00|13922.4|13919.4|13920.1|13917.1|13922.4|13919.4|13919.9|13915.7|295
1592466900000|2020-06-18 07:55:00|13920.2|13917.2|13919.6|13916.6|13921.6|13918.6|13918.4|13915.3|296
1592467200000|2020-06-18 08:00:00|13921.3|13915.3|13919|13916|13923|13919.1|13916.9|13912.9|338
1592467500000|2020-06-18 08:05:00|13919.1|13916.1|13918.4|13915.4|13920.5|13916.7|13915.1|13912.1|346
1592467800000|2020-06-18 08:10:00|13918.3|13915.3|13922.2|13919.2|13925|13921.4|13918.3|13915.3|316
1592468100000|2020-06-18 08:15:00|13922.1|13919.1|13924.6|13921.6|13927.1|13922.7|13920.5|13916.9|346
1592468400000|2020-06-18 08:20:00|13924.5|13921.5|13923.5|13920.5|13927.5|13923|13923.3|13918.6|340
1592468700000|2020-06-18 08:25:00|13923.6|13920.6|13925.1|13922.1|13925.2|13922.2|13920.3|13915.9|406
1592469000000|2020-06-18 08:30:00|13924.6|13921.6|13918.1|13915.1|13926.1|13922|13917.8|13914.8|350
1592469300000|2020-06-18 08:35:00|13918|13915|13916.2|13913.2|13918.5|13915.1|13913.5|13909.4|321
1592469600000|2020-06-18 08:40:00|13916.3|13913.3|13914.5|13911.5|13917.6|13914.6|13913|13909|323
1592469900000|2020-06-18 08:45:00|13914.6|13911.6|13913.1|13910.1|13916|13911.7|13912|13908.8|301
1592470200000|2020-06-18 08:50:00|13913.2|13910.2|13916|13913|13917.4|13913.1|13913.1|13910|415
1592470500000|2020-06-18 08:55:00|13915.9|13912.9|13918.9|13915.9|13920.6|13916.3|13915.9|13912.6|423
1592470800000|2020-06-18 09:00:00|13919|13916|13920.6|13917.6|13921.8|13918.2|13917.7|13914.2|418
1592471100000|2020-06-18 09:05:00|13920.5|13917.5|13919|13916|13923.3|13919.4|13918.6|13915.1|356
1592471400000|2020-06-18 09:10:00|13918.9|13915.9|13916.1|13913.1|13919.7|13916.1|13915.6|13912.6|265
1592471700000|2020-06-18 09:15:00|13916.2|13913.2|13912.7|13909.7|13917.4|13914.1|13912.1|13908.6|205
1592472000000|2020-06-18 09:20:00|13914.2|13908.2|13913.8|13910.8|13915.6|13911.7|13912.6|13908.2|273
1592472300000|2020-06-18 09:25:00|13913.7|13910.7|13916.8|13913.8|13918.6|13914.7|13913.7|13910.1|321
1592472600000|2020-06-18 09:30:00|13916.7|13913.7|13915.4|13912.4|13918.7|13914.2|13912.1|13907.5|452
1592472900000|2020-06-18 09:35:00|13915.3|13912.3|13922.2|13919.2|13926|13921.9|13915.3|13910.9|406
1592473200000|2020-06-18 09:40:00|13922.5|13919.5|13920.7|13917.7|13924.1|13919.7|13917.8|13913.6|368
1592473500000|2020-06-18 09:45:00|13920.6|13917.6|13915.5|13912.5|13920.9|13917.9|13915.4|13911|330
1592473800000|2020-06-18 09:50:00|13915.3|13912.3|13919.9|13916.9|13922.7|13917.8|13913.1|13909.8|372
1592474100000|2020-06-18 09:55:00|13919.8|13916.8|13918.8|13915.8|13923.1|13919.7|13918.1|13913.9|283
1592474400000|2020-06-18 10:00:00|13918.7|13915.7|13924.7|13918.7|13927|13921.7|13918.6|13914.2|356
1592474700000|2020-06-18 10:05:00|13924.8|13918.8|13927.2|13921.2|13927.8|13923.4|13922.6|13917.9|283
1592475000000|2020-06-18 10:10:00|13927.3|13921.3|13926.4|13923.4|13931.2|13926.8|13925.6|13921|304
1592475300000|2020-06-18 10:15:00|13927.4|13921.4|13926.4|13923.4|13929.1|13924|13924.7|13919.9|385
1592475600000|2020-06-18 10:20:00|13926.3|13923.3|13926.3|13920.3|13928|13923.4|13922.3|13917.9|336
1592475900000|2020-06-18 10:25:00|13926.2|13920.2|13925.1|13919.1|13926.5|13921.7|13922.2|13917.7|270
1592476200000|2020-06-18 10:30:00|13925.4|13919.4|13928.4|13922.4|13929.7|13925|13923.7|13919.1|238
1592476500000|2020-06-18 10:35:00|13928.5|13922.5|13924.7|13921.7|13929.7|13924.7|13924.4|13919.9|294
1592476800000|2020-06-18 10:40:00|13924.6|13921.6|13919.9|13916.9|13926.4|13921.9|13919.8|13915.4|267
1592477100000|2020-06-18 10:45:00|13919.8|13916.8|13917.7|13914.7|13921.4|13917|13917.3|13912.8|284
1592477400000|2020-06-18 10:50:00|13917.6|13914.6|13923.4|13917.4|13925.1|13919.5|13916.9|13913.1|301
1592477700000|2020-06-18 10:55:00|13923.5|13917.5|13921.8|13915.8|13923.9|13919.3|13919.3|13914.8|199
1592478000000|2020-06-18 11:00:00|13921.7|13915.7|13916.1|13910.1|13923.4|13917.6|13916|13910|351
1592478300000|2020-06-18 11:05:00|13916.3|13910.3|13920.1|13914.1|13920.6|13915.4|13916.2|13910.2|464
1592478600000|2020-06-18 11:10:00|13920|13914|13924.8|13918.8|13926|13920.9|13920|13914|418
1592478900000|2020-06-18 11:15:00|13923.7|13920.7|13923.1|13920.1|13927|13922.3|13922.1|13917.9|465
1592479200000|2020-06-18 11:20:00|13922.8|13919.8|13930.3|13924.3|13930.4|13925.9|13922.8|13918.6|361
1592479500000|2020-06-18 11:25:00|13930.2|13924.2|13928.9|13922.9|13930.8|13926.2|13928.6|13922.6|205
1592479800000|2020-06-18 11:30:00|13929|13923|13931.3|13925.3|13931.4|13925.9|13927.4|13922.5|269
1592480100000|2020-06-18 11:35:00|13931.2|13925.2|13930.2|13924.2|13935.8|13929.8|13928.9|13924|335
1592480400000|2020-06-18 11:40:00|13930.3|13924.3|13930.9|13924.9|13932.1|13926.1|13928.4|13922.8|215
1592480700000|2020-06-18 11:45:00|13930.8|13924.8|13931.4|13925.4|13935.7|13929.7|13930.1|13924.4|345
1592481000000|2020-06-18 11:50:00|13931.3|13925.3|13931.1|13925.1|13932.1|13927.6|13928|13922.2|312
1592481300000|2020-06-18 11:55:00|13931.3|13925.3|13931.6|13928.6|13934|13928.8|13930.2|13924.9|318
1592481600000|2020-06-18 12:00:00|13931.5|13928.5|13941|13935|13942.6|13937.3|13931.5|13926.7|422
1592481900000|2020-06-18 12:05:00|13941.3|13935.3|13943.7|13937.7|13945.5|13939.8|13940.2|13935.3|436
1592482200000|2020-06-18 12:10:00|13943.6|13937.6|13940.6|13937.6|13946.1|13940.7|13940.6|13936.1|420
1592482500000|2020-06-18 12:15:00|13941.7|13935.7|13938.1|13935.1|13943|13937.7|13937.6|13931.6|296
1592482800000|2020-06-18 12:20:00|13938.2|13935.2|13938.3|13932.3|13941|13936.4|13937.3|13932.3|279
1592483100000|2020-06-18 12:25:00|13938.2|13932.2|13939.4|13929.8|13939.4|13933.7|13933.5|13927.5|232
1592483400000|2020-06-18 12:30:00|13939.1|13930|13940|13934|13942.6|13938.1|13938.4|13929.7|412
1592483700000|2020-06-18 12:35:00|13940.1|13934.1|13934|13928|13941.4|13936.4|13932.1|13927|464
1592484000000|2020-06-18 12:40:00|13933.8|13927.8|13935.8|13929.8|13937.4|13933.3|13931.9|13927.3|380
1592484300000|2020-06-18 12:45:00|13935.9|13929.9|13936.4|13933.4|13938.8|13934.3|13932.8|13928.4|313
1592484600000|2020-06-18 12:50:00|13936.5|13933.5|13940.9|13934.9|13941.7|13936.5|13934.9|13930.3|402
1592484900000|2020-06-18 12:55:00|13941.1|13935.1|13939.7|13936.7|13942.5|13938|13938.4|13933.8|416
1592485200000|2020-06-18 13:00:00|13939.8|13936.8|13941.8|13935.8|13944.6|13940.1|13938.9|13934.4|375
1592485500000|2020-06-18 13:05:00|13941.9|13935.9|13940.9|13937.9|13944.8|13940|13939.7|13935.6|382
1592485800000|2020-06-18 13:10:00|13941.2|13938.2|13941.8|13938.8|13944.5|13939.9|13939.7|13935.2|298
1592486100000|2020-06-18 13:15:00|13941.7|13938.7|13940.7|13937.7|13944|13940|13940.5|13936.1|345
1592486400000|2020-06-18 13:20:00|13940.8|13937.8|13945.5|13942.5|13947.6|13943.3|13940.6|13936.3|300
1592486700000|2020-06-18 13:25:00|13945.8|13942.8|13943.5|13940.5|13947.5|13942.8|13941.6|13936.9|335
1592487000000|2020-06-18 13:30:00|13944.4|13938.4|13937.4|13931.4|13945|13939|13935.9|13931.2|339
1592487300000|2020-06-18 13:35:00|13937.6|13931.6|13934.7|13928.7|13939.9|13934.4|13932.9|13928.1|295
1592487600000|2020-06-18 13:40:00|13935.4|13929.4|13931.6|13928.6|13935.5|13930.4|13931.2|13927|206
1592487900000|2020-06-18 13:45:00|13931.7|13928.7|13938.3|13932.3|13938.8|13933.5|13931|13927.1|231
1592488200000|2020-06-18 13:50:00|13938.1|13932.1|13949|13943|13949|13943|13936.5|13932|237
1592488500000|2020-06-18 13:55:00|13948.9|13942.9|13947.9|13941.9|13949.1|13944.6|13946.4|13941.8|205
1592488800000|2020-06-18 14:00:00|13947.8|13941.8|13943.3|13937.3|13948.1|13942.1|13943|13937|285
1592489100000|2020-06-18 14:05:00|13943.2|13937.2|13942.2|13936.2|13944.4|13939.5|13938.9|13934.1|355
1592489400000|2020-06-18 14:10:00|13942.3|13936.3|13938.1|13932.1|13942.3|13936.7|13935.8|13931.1|334
1592489700000|2020-06-18 14:15:00|13938|13932|13939.3|13933.3|13941.7|13937.4|13935.9|13931.2|289
1592490000000|2020-06-18 14:20:00|13939.2|13933.2|13947.2|13941.2|13948.7|13943.3|13937.1|13932.7|277
1592490300000|2020-06-18 14:25:00|13947.1|13941.1|13943.2|13937.2|13948.7|13943.2|13940|13935.5|352
1592490600000|2020-06-18 14:30:00|13943.1|13937.1|13945.8|13939.8|13947.3|13942.4|13941.4|13936.3|422
1592490900000|2020-06-18 14:35:00|13945.7|13939.7|13942.7|13936.7|13946.5|13941.9|13937.2|13932.7|516
1592491200000|2020-06-18 14:40:00|13942.6|13936.6|13940.3|13934.3|13942.7|13937.8|13937.6|13933|427
1592491500000|2020-06-18 14:45:00|13940.4|13934.4|13940|13937|13942.9|13938.4|13938.8|13933.9|370
1592491800000|2020-06-18 14:50:00|13939.9|13936.9|13943.2|13937.2|13943.9|13938.8|13939.5|13934.9|305
1592492100000|2020-06-18 14:55:00|13943.1|13937.1|13929.8|13926.8|13944.5|13939.7|13929.6|13925.5|384
1592492400000|2020-06-18 15:00:00|13929.5|13926.5|13930.1|13924.1|13932.9|13928.2|13928.3|13923.8|359
1592492700000|2020-06-18 15:05:00|13928.5|13925.5|13934.9|13928.9|13935|13930.5|13928.5|13924.7|367
1592493000000|2020-06-18 15:10:00|13934.7|13928.7|13931.6|13925.6|13935.1|13930.7|13931.5|13925.6|303
1592493300000|2020-06-18 15:15:00|13931.5|13925.5|13928.9|13925.9|13932.1|13927.2|13927.8|13923.2|270
1592493600000|2020-06-18 15:20:00|13928.6|13925.6|13930.5|13924.5|13931.4|13926.4|13927.9|13923.5|246
1592493900000|2020-06-18 15:25:00|13930.4|13924.4|13933.8|13927.8|13934.2|13929.7|13927.9|13923.5|179
1592494200000|2020-06-18 15:30:00|13933.7|13927.7|13934|13931|13935.5|13931.2|13930.1|13925.8|280
1592494500000|2020-06-18 15:35:00|13934.1|13931.1|13940.3|13937.3|13941.9|13937.4|13933.3|13928.9|290
1592494800000|2020-06-18 15:40:00|13941.8|13935.8|13942.6|13936.6|13942.7|13938|13937.1|13932.7|293
1592495100000|2020-06-18 15:45:00|13942.7|13936.7|13937.7|13934.7|13944.1|13938.6|13937.1|13932.5|257
1592495400000|2020-06-18 15:50:00|13937.8|13934.8|13942.8|13936.8|13942.8|13938.6|13937.5|13933.2|254
1592495700000|2020-06-18 15:55:00|13942.9|13936.9|13941.4|13938.4|13946.1|13941.4|13939.5|13934.8|281
1592496000000|2020-06-18 16:00:00|13942.8|13936.8|13943.4|13937.4|13943.8|13939.2|13940.2|13935.6|231
1592496300000|2020-06-18 16:05:00|13944|13938|13942.6|13939.6|13944.5|13940.5|13941.5|13937|310
1592496600000|2020-06-18 16:10:00|13942.7|13939.7|13941.3|13938.3|13944.8|13940|13939.9|13935.8|259
1592496900000|2020-06-18 16:15:00|13941.4|13938.4|13945.4|13939.4|13946.4|13941.5|13941.2|13937.1|261
1592497200000|2020-06-18 16:20:00|13945.3|13939.3|13945.3|13939.3|13946.3|13941.6|13943.2|13938.4|237
1592497500000|2020-06-18 16:25:00|13945.2|13939.2|13942|13939|13946.5|13942|13941.2|13936.8|287
1592497800000|2020-06-18 16:30:00|13941.7|13938.7|13945.4|13939.4|13945.8|13941.3|13941.4|13936.8|263
1592498100000|2020-06-18 16:35:00|13945.3|13939.3|13948.1|13945.1|13950|13945.5|13944.5|13939.2|329
1592498400000|2020-06-18 16:40:00|13948.2|13945.2|13950.2|13947.2|13952.9|13948.2|13947.8|13942.8|321
1592498700000|2020-06-18 16:45:00|13950.1|13947.1|13948.6|13945.6|13952.6|13947.9|13948.5|13943.9|297
1592499000000|2020-06-18 16:50:00|13948.9|13945.9|13947.7|13941.7|13951|13946.2|13946.5|13941.6|243
1592499300000|2020-06-18 16:55:00|13947.8|13941.8|13953.5|13947.5|13954.3|13949.3|13947.7|13941.7|388
1592499600000|2020-06-18 17:00:00|13953.6|13947.6|13951.5|13948.5|13957.5|13951.5|13951.5|13946.9|339
1592499900000|2020-06-18 17:05:00|13951.6|13948.6|13950.2|13947.2|13954|13949.4|13949.7|13945.6|290
1592500200000|2020-06-18 17:10:00|13950.3|13947.3|13950.7|13944.7|13952.2|13947.3|13948.8|13944.2|268
1592500500000|2020-06-18 17:15:00|13950.6|13944.6|13950.8|13944.8|13951.5|13946.8|13947.8|13943.9|258
1592500800000|2020-06-18 17:20:00|13949.4|13946.4|13953.5|13947.5|13954.1|13948.7|13949.2|13944.5|238
1592501100000|2020-06-18 17:25:00|13953.6|13947.6|13953|13947|13955.9|13949.9|13952.8|13946.8|247
1592501400000|2020-06-18 17:30:00|13953.1|13947.1|13953.8|13947.8|13955.5|13949.8|13952.7|13947|234
1592501700000|2020-06-18 17:35:00|13953.9|13947.9|13949.5|13946.5|13954.1|13948.3|13948.4|13943.9|207
1592502000000|2020-06-18 17:40:00|13949.4|13946.4|13946.9|13940.9|13951.2|13946.9|13945.1|13940.8|199
1592502300000|2020-06-18 17:45:00|13946.8|13940.8|13946.3|13940.3|13948.7|13942.7|13944.2|13939.3|221
1592502600000|2020-06-18 17:50:00|13946.4|13940.4|13945.5|13939.5|13946.4|13941.5|13942.4|13937.7|229
1592502900000|2020-06-18 17:55:00|13944.1|13941.1|13944.4|13938.4|13945.3|13941.2|13942.4|13937.8|299
1592503200000|2020-06-18 18:00:00|13944.3|13938.3|13946.9|13940.9|13947.1|13941.1|13941.6|13935.9|281
1592503500000|2020-06-18 18:05:00|13946.6|13940.6|13948.9|13942.9|13950.7|13944.7|13943.6|13939.1|358
1592503800000|2020-06-18 18:10:00|13948.8|13942.8|13950.3|13944.3|13950.5|13944.5|13946.2|13941.7|288
1592504100000|2020-06-18 18:15:00|13950.5|13944.5|13948.9|13942.9|13951.3|13945.3|13948.6|13942.6|292
1592504400000|2020-06-18 18:20:00|13948.8|13942.8|13947|13941|13949.2|13944.6|13945.7|13940.7|271
1592504700000|2020-06-18 18:25:00|13947.1|13941.1|13947.9|13941.9|13947.9|13941.9|13943.5|13938.9|254
1592505000000|2020-06-18 18:30:00|13948|13942|13948.7|13942.7|13949.4|13944.5|13946|13940|369
1592505300000|2020-06-18 18:35:00|13948.8|13942.8|13948.9|13942.9|13949.2|13943.2|13946.2|13941|275
1592505600000|2020-06-18 18:40:00|13948.8|13942.8|13949.4|13943.4|13949.7|13944.5|13946.3|13941.2|240
1592505900000|2020-06-18 18:45:00|13949.6|13943.6|13949.8|13943.8|13949.8|13943.8|13948.8|13942.8|251
1592506200000|2020-06-18 18:50:00|13949.9|13943.9|13946.3|13940.3|13949.9|13943.9|13946|13940|219
1592506500000|2020-06-18 18:55:00|13946.2|13940.2|13948.1|13942.1|13949.2|13943.2|13945.6|13940.2|379
1592506800000|2020-06-18 19:00:00|13948.2|13942.2|13950.1|13944.1|13951.6|13945.6|13948|13942.2|354
1592507100000|2020-06-18 19:05:00|13950|13944|13951.5|13945.5|13952.7|13948.2|13949.7|13943.7|246
1592507400000|2020-06-18 19:10:00|13951.6|13945.6|13951.4|13945.4|13952.9|13946.9|13950.4|13944.4|274
1592507700000|2020-06-18 19:15:00|13951.3|13945.3|13949.1|13943.1|13951.8|13945.8|13948.6|13942.6|340
1592508000000|2020-06-18 19:20:00|13949.2|13943.2|13946.7|13940.7|13950|13944|13945.6|13939.6|275
1592508300000|2020-06-18 19:25:00|13946.8|13940.8|13945.6|13939.6|13948.8|13942.8|13945.1|13939.1|322
1592508600000|2020-06-18 19:30:00|13945.3|13939.3|13943.6|13937.6|13946|13940|13942.2|13936.3|242
1592508900000|2020-06-18 19:35:00|13943.5|13937.5|13941.7|13935.7|13945.6|13939.6|13941.5|13935.5|239
1592509200000|2020-06-18 19:40:00|13941.1|13935.1|13943.8|13937.8|13944.5|13938.5|13941.1|13935.1|230
1592509500000|2020-06-18 19:45:00|13943.7|13937.7|13943.1|13937.1|13944.5|13938.5|13942.4|13936.4|241
1592509800000|2020-06-18 19:50:00|13942.9|13936.9|13941.5|13935.5|13944.6|13938.6|13940.6|13934.6|291
1592510100000|2020-06-18 19:55:00|13941.6|13935.6|13947.5|13941.5|13948.6|13942.6|13941.5|13935.5|351
1592510400000|2020-06-18 20:00:00|13947.4|13941.4|13948.6|13942.6|13949.2|13944.5|13947.1|13941.1|193
1592510700000|2020-06-18 20:05:00|13948.5|13942.5|13947.7|13941.7|13948.5|13942.5|13946.7|13940.7|128
1592511000000|2020-06-18 20:10:00|13947.6|13941.6|13947.9|13941.9|13948.2|13944|13946.4|13941.3|137
1592511300000|2020-06-18 20:15:00|13948|13942|13947.8|13941.8|13948.1|13943|13945.8|13941|125
1592511600000|2020-06-18 20:20:00|13947.7|13941.7|13947.7|13941.7|13948.1|13942.1|13946.9|13940.9|123
1592511900000|2020-06-18 20:25:00|13947.8|13941.8|13947.5|13941.5|13948.4|13943.4|13946.4|13941.2|126
1592512200000|2020-06-18 20:30:00|13947.6|13941.6|13947.4|13941.4|13948.1|13943.1|13946.1|13941.3|94
1592512500000|2020-06-18 20:35:00|13948.1|13942.1|13947.2|13941.2|13948.2|13943.2|13946.2|13940.6|87
1592512800000|2020-06-18 20:40:00|13947.4|13941.4|13943.4|13937.4|13948.1|13942.1|13941.8|13935.8|197
1592513100000|2020-06-18 20:45:00|13943.3|13937.3|13943.9|13937.9|13945.8|13938.8|13943.2|13935|108
1592513400000|2020-06-18 20:50:00|13943.8|13937.8|13943.8|13937.8|13944.3|13938.3|13943.4|13937.4|111
1592513700000|2020-06-18 20:55:00|13943.9|13937.9|13944.1|13938.1|13944.9|13938.9|13943|13936.8|117
1592514000000|2020-06-18 21:00:00|13946.2|13934.6|13947.4|13931.4|13948.8|13936|13944.6|13931.4|27
1592514300000|2020-06-18 21:05:00|13950.3|13934.3|13951.4|13935.4|13951.4|13935.4|13941.4|13925.4|100
1592514600000|2020-06-18 21:10:00|13951.1|13935.1|13942.5|13926.5|13953.9|13939.4|13942|13926|159
1592514900000|2020-06-18 21:15:00|13942.6|13926.6|13952.4|13936.4|13954.8|13939.5|13940.5|13925.1|170
1592515200000|2020-06-18 21:20:00|13952.6|13936.6|13952.2|13936.2|13954.1|13938.1|13950.3|13935.2|95
1592515500000|2020-06-18 21:25:00|13951.4|13937.7|13952.6|13936.6|13953.4|13937.7|13951.1|13935.6|95
1592515800000|2020-06-18 21:30:00|13952.3|13936.3|13951.7|13940.1|13953.1|13940.1|13949.5|13936|119
1592516100000|2020-06-18 21:35:00|13951.5|13936.5|13952.5|13936.5|13953.3|13940.1|13950.8|13936.1|121
1592516400000|2020-06-18 21:40:00|13952.7|13936.7|13950.8|13939.3|13953.2|13940.1|13949.5|13936.1|118
1592516700000|2020-06-18 21:45:00|13951.1|13938.8|13952.2|13936.2|13953.4|13940.8|13949.7|13936|143
1592517000000|2020-06-18 21:50:00|13952.8|13936.8|13951.7|13936.9|13953|13939.1|13951|13935.7|145
1592517300000|2020-06-18 21:55:00|13952.5|13936.5|13952.7|13936.7|13953.1|13940.8|13949.8|13934.7|153
1592517600000|2020-06-18 22:00:00|13951|13935.3|13948|13936.8|13952.2|13938.6|13946.3|13934.4|319
1592517900000|2020-06-18 22:05:00|13949.5|13935.5|13947.1|13938.4|13949.5|13939.2|13946.1|13935.2|112
1592518200000|2020-06-18 22:10:00|13947.2|13938.2|13946.8|13939.1|13950.1|13939.2|13946.1|13937.3|104
1592518500000|2020-06-18 22:15:00|13946.6|13939.2|13939.9|13932.5|13947.4|13939.2|13939.5|13932.3|293
1592518800000|2020-06-18 22:20:00|13940.2|13932.7|13942.2|13936.2|13943|13936.6|13937.8|13931.2|325
1592519100000|2020-06-18 22:25:00|13942.4|13936.4|13940.4|13934.4|13943.5|13937.5|13938.5|13932.5|189
1592519400000|2020-06-18 22:30:00|13940.3|13933.8|13940.4|13934.4|13943.8|13937.8|13937.5|13931.5|287
1592519700000|2020-06-18 22:35:00|13940.5|13934.5|13945.4|13939.4|13946.3|13940.3|13940.3|13934.3|348
1592520000000|2020-06-18 22:40:00|13945.3|13939.3|13943.9|13937.9|13946.1|13940.1|13941.9|13935.9|239
1592520300000|2020-06-18 22:45:00|13943.8|13937.8|13943.7|13937.7|13946|13940|13941.9|13935.9|200
1592520600000|2020-06-18 22:50:00|13943.9|13937.9|13941.4|13935.4|13944|13938|13939.8|13933.8|153
1592520900000|2020-06-18 22:55:00|13941.3|13935.3|13941|13935|13943.6|13937.6|13940.2|13934.2|184
1592521200000|2020-06-18 23:00:00|13940.9|13934.9|13941.2|13935.2|13941.7|13935.7|13936.2|13930.2|195
1592521500000|2020-06-18 23:05:00|13941.3|13935.3|13940.8|13934.8|13942.5|13936.5|13940.5|13934.5|177
1592521800000|2020-06-18 23:10:00|13940.9|13934.9|13942.5|13936.5|13942.8|13936.8|13940.9|13934.9|163
1592522100000|2020-06-18 23:15:00|13944.1|13938.1|13941.1|13935.1|13944.5|13938.5|13938.9|13932.9|275
1592522400000|2020-06-18 23:20:00|13941|13935|13941.2|13935.2|13944.2|13938.2|13939.6|13933.6|238
1592522700000|2020-06-18 23:25:00|13941.1|13935.1|13942.9|13936.9|13944.9|13938.9|13940.8|13934.8|135
1592523000000|2020-06-18 23:30:00|13943.3|13937.3|13936|13930|13943.3|13937.3|13935.9|13929.9|234
1592523300000|2020-06-18 23:35:00|13935.9|13929.9|13941.2|13935.2|13943.5|13937.5|13935.9|13929.9|224
1592523600000|2020-06-18 23:40:00|13941.6|13935.6|13942.3|13936.3|13943.7|13937.8|13940.3|13934.3|197
1592523900000|2020-06-18 23:45:00|13942.4|13936.4|13942.2|13936.2|13947|13941|13942.1|13936.1|155
1592524200000|2020-06-18 23:50:00|13942.3|13936.3|13943.8|13937.8|13947|13941|13941.8|13935.8|153
1592524500000|2020-06-18 23:55:00|13943.7|13937.7|13946.5|13940.5|13948.8|13942.8|13942.4|13936.4|219
1592524800000|2020-06-19 00:00:00|13946.4|13940.4|13945.8|13939.8|13950.1|13944.1|13942.7|13936.7|335
1592525100000|2020-06-19 00:05:00|13945.9|13939.9|13946.9|13940.9|13947.8|13942.9|13945|13939.3|295
1592525400000|2020-06-19 00:10:00|13947.1|13941.1|13947.2|13941.2|13949.9|13944.2|13944.6|13939.2|349
1592525700000|2020-06-19 00:15:00|13946.1|13943.1|13949.4|13943.4|13950.9|13946.4|13945.5|13941|298
1592526000000|2020-06-19 00:20:00|13949.5|13943.5|13946.3|13940.3|13950.3|13944.7|13943.7|13939.1|245
1592526300000|2020-06-19 00:25:00|13946.4|13940.4|13949.4|13943.4|13950.9|13946.5|13945.1|13940.4|271
1592526600000|2020-06-19 00:30:00|13949.5|13943.5|13948.5|13942.5|13950.2|13945.8|13946.8|13941.6|181
1592526900000|2020-06-19 00:35:00|13947|13944|13950.8|13947.8|13952.4|13947.8|13946.7|13941.2|189
1592527200000|2020-06-19 00:40:00|13950.7|13947.7|13951.8|13945.8|13952.9|13948.2|13948.2|13943.5|200
1592527500000|2020-06-19 00:45:00|13951.9|13945.9|13952.4|13949.4|13957.3|13952.1|13950.4|13945.7|281
1592527800000|2020-06-19 00:50:00|13952.3|13949.3|13945.9|13939.9|13953.3|13949.3|13944.4|13939.2|317
1592528100000|2020-06-19 00:55:00|13946|13940|13951.2|13948.2|13952.9|13948.2|13945.1|13939.8|295
1592528400000|2020-06-19 01:00:00|13951.1|13948.1|13953.8|13947.8|13955.2|13950.6|13949.2|13944.8|309
1592528700000|2020-06-19 01:05:00|13953.7|13947.7|13952.1|13949.1|13955.9|13951.7|13951.1|13946.6|262
1592529000000|2020-06-19 01:10:00|13952|13949|13954.9|13948.9|13957.1|13952.5|13951.9|13947.5|339
1592529300000|2020-06-19 01:15:00|13954.8|13948.8|13950.5|13944.5|13955|13949|13945.8|13940.2|390
1592529600000|2020-06-19 01:20:00|13950.6|13944.6|13944.3|13938.3|13950.6|13945.7|13943.7|13938.3|237
1592529900000|2020-06-19 01:25:00|13944.5|13938.5|13946.1|13943.1|13947.5|13943.3|13942|13937.6|285
1592530200000|2020-06-19 01:30:00|13946|13943|13944.5|13938.5|13946.8|13943.3|13940|13934.9|335
1592530500000|2020-06-19 01:35:00|13944.4|13938.4|13944.6|13941.6|13946.5|13941.8|13940.7|13936.7|315
1592530800000|2020-06-19 01:40:00|13944.7|13941.7|13945.7|13942.7|13947.6|13943.4|13943.3|13938.7|371
1592531100000|2020-06-19 01:45:00|13945.8|13942.8|13943.2|13940.2|13945.9|13942.9|13941.1|13937.2|275
1592531400000|2020-06-19 01:50:00|13943.1|13940.1|13945.4|13939.4|13947|13942.9|13942.8|13938|328
1592531700000|2020-06-19 01:55:00|13944|13941|13947.9|13944.9|13948.6|13945.3|13943.7|13940.3|238
1592532000000|2020-06-19 02:00:00|13947.8|13944.8|13945.2|13942.2|13950|13946.8|13944.7|13941|280
1592532300000|2020-06-19 02:05:00|13945.3|13942.3|13945.7|13942.7|13948.6|13944.8|13944.7|13940.9|213
1592532600000|2020-06-19 02:10:00|13945.6|13942.6|13944.9|13941.9|13948.3|13944.2|13944.8|13941.3|199
1592532900000|2020-06-19 02:15:00|13944.8|13941.8|13943.9|13940.9|13945.9|13942.7|13943.6|13939.9|195
1592533200000|2020-06-19 02:20:00|13944|13941|13949.6|13943.6|13950.2|13945.8|13943.9|13940.7|209
1592533500000|2020-06-19 02:25:00|13948.2|13945.2|13947.4|13944.4|13950.5|13947.5|13946.6|13941.9|324
1592533800000|2020-06-19 02:30:00|13947.3|13944.3|13944.3|13941.3|13948.8|13944.5|13944.3|13940|343
1592534100000|2020-06-19 02:35:00|13944.1|13941.1|13945.7|13942.7|13946.7|13942.8|13943.6|13939.5|306
1592534400000|2020-06-19 02:40:00|13945.6|13942.6|13945.2|13942.2|13946.3|13943.3|13944.8|13941.8|204
1592534700000|2020-06-19 02:45:00|13945.1|13942.1|13945.2|13942.2|13947|13942.8|13944.1|13940.9|237
1592535000000|2020-06-19 02:50:00|13945.1|13942.1|13943.8|13940.8|13946.5|13942.6|13943.7|13939.7|218
1592535300000|2020-06-19 02:55:00|13944|13941|13942.5|13939.5|13944.4|13941.4|13942.5|13939.5|138
1592535600000|2020-06-19 03:00:00|13942.6|13939.6|13942.9|13939.9|13944.3|13941.3|13942.5|13939.5|195
1592535900000|2020-06-19 03:05:00|13942.8|13939.8|13942.8|13939.8|13943.6|13940.6|13942.5|13939.5|139
1592536200000|2020-06-19 03:10:00|13942.7|13939.7|13941.7|13938.7|13943|13940|13941.5|13938.5|110
1592536500000|2020-06-19 03:15:00|13941.6|13938.6|13941.7|13938.7|13941.9|13938.9|13941.1|13938.1|96
1592536800000|2020-06-19 03:20:00|13941.6|13938.6|13940.7|13937.7|13941.6|13938.6|13940.4|13937.4|101
1592537100000|2020-06-19 03:25:00|13940.8|13937.8|13943.2|13940.2|13943.4|13940.4|13940.7|13937.7|162
1592537400000|2020-06-19 03:30:00|13943.1|13940.1|13943|13940|13945.3|13940.9|13942.2|13937.7|151
1592537700000|2020-06-19 03:35:00|13943.1|13940.1|13940.4|13937.4|13944.5|13940.3|13939.8|13936.8|162
1592538000000|2020-06-19 03:40:00|13940.2|13937.2|13939.5|13936.5|13940.3|13937.3|13938.3|13935.3|171
1592538300000|2020-06-19 03:45:00|13940.1|13937.1|13941.7|13935.7|13941.8|13938|13939.6|13935.7|154
1592538600000|2020-06-19 03:50:00|13940.2|13937.2|13939.6|13936.6|13940.8|13937.6|13939|13934.5|99
1592538900000|2020-06-19 03:55:00|13939.7|13936.7|13937.7|13934.7|13939.9|13936.9|13937.4|13934.4|98
1592539200000|2020-06-19 04:00:00|13937.8|13934.8|13938.3|13935.3|13939.7|13935.6|13937.5|13933.6|119
1592539500000|2020-06-19 04:05:00|13938.2|13935.2|13938.9|13935.9|13940.6|13936.2|13938.1|13933.8|144
1592539800000|2020-06-19 04:10:00|13939|13936|13939.3|13936.3|13941|13937.2|13938.8|13934.8|128
1592540100000|2020-06-19 04:15:00|13939.4|13936.4|13937.4|13934.4|13939.4|13936.4|13937.1|13934.1|84
1592540400000|2020-06-19 04:20:00|13937.6|13934.6|13938.3|13935.3|13939.6|13935.4|13937.5|13933.1|117
1592540700000|2020-06-19 04:25:00|13938.2|13935.2|13941.6|13935.6|13941.7|13937.1|13937.9|13933.4|101
1592541000000|2020-06-19 04:30:00|13941.4|13935.4|13937.1|13934.1|13941.5|13937|13937.1|13933.2|154
1592541300000|2020-06-19 04:35:00|13937.3|13934.3|13937.4|13934.4|13940.3|13935.9|13936.8|13932.4|194
1592541600000|2020-06-19 04:40:00|13937.5|13934.5|13938.2|13935.2|13939.8|13935.7|13937.3|13932.8|139
1592541900000|2020-06-19 04:45:00|13938.1|13935.1|13938|13935|13939.8|13935.4|13937.5|13933.1|126
1592542200000|2020-06-19 04:50:00|13937.9|13934.9|13940.6|13934.6|13940.7|13936.5|13937.9|13933.3|147
1592542500000|2020-06-19 04:55:00|13940.5|13934.5|13940.1|13937.1|13942.1|13937.6|13939.8|13934.5|201
1592542800000|2020-06-19 05:00:00|13940|13937|13939.4|13936.4|13941.9|13937.8|13938.8|13934.4|213
1592543100000|2020-06-19 05:05:00|13939.3|13936.3|13940.5|13934.5|13941|13936.6|13938|13933.3|199
1592543400000|2020-06-19 05:10:00|13939|13936|13938.5|13935.5|13941|13936.5|13937.9|13933.5|172
1592543700000|2020-06-19 05:15:00|13938.4|13935.4|13939.4|13936.4|13941.3|13937.3|13937.7|13933.3|184
1592544000000|2020-06-19 05:20:00|13940.9|13934.9|13940.3|13934.3|13941|13936.7|13937.3|13933.4|157
1592544300000|2020-06-19 05:25:00|13940.2|13934.2|13937|13934|13940.2|13936|13936.8|13932.6|142
1592544600000|2020-06-19 05:30:00|13937.2|13934.2|13937.5|13934.5|13938.8|13934.6|13936.6|13932.4|163
1592544900000|2020-06-19 05:35:00|13937.4|13934.4|13936.6|13933.6|13938.6|13934.4|13936.5|13932.6|106
1592545200000|2020-06-19 05:40:00|13936.7|13933.7|13936.9|13933.9|13937.3|13934.3|13936.5|13933.5|110
1592545500000|2020-06-19 05:45:00|13937|13934|13937.4|13934.4|13937.4|13934.4|13936.5|13933.5|109
1592545800000|2020-06-19 05:50:00|13937.2|13934.2|13935.6|13932.6|13937.5|13934.5|13935.6|13932.6|121
1592546100000|2020-06-19 05:55:00|13935.7|13932.7|13936.5|13933.5|13938.2|13934.2|13935.4|13932.1|147
1592546400000|2020-06-19 06:00:00|13936.6|13933.6|13937.1|13934.1|13938.4|13934.3|13935.9|13931.6|146
1592546700000|2020-06-19 06:05:00|13936.7|13933.7|13937.2|13934.2|13938.6|13934.6|13936.7|13932.3|203
1592547000000|2020-06-19 06:10:00|13937.1|13934.1|13937.5|13934.5|13938.6|13934.6|13935.9|13931.7|250
1592547300000|2020-06-19 06:15:00|13937.4|13934.4|13938.4|13935.4|13939.7|13936.7|13937|13932.5|189
1592547600000|2020-06-19 06:20:00|13938.3|13935.3|13938.1|13935.1|13938.6|13935.4|13937|13932.4|167
1592547900000|2020-06-19 06:25:00|13938.2|13935.2|13935.7|13932.7|13938.2|13935.2|13935.7|13932.7|154
1592548200000|2020-06-19 06:30:00|13935.6|13932.6|13933.3|13927.3|13936.5|13933.5|13931.6|13927.3|212
1592548500000|2020-06-19 06:35:00|13931.6|13928.6|13930|13927|13933.3|13928.7|13928.7|13923|370
1592548800000|2020-06-19 06:40:00|13930.1|13927.1|13930.6|13927.6|13931.8|13927.8|13928.9|13925|183
1592549100000|2020-06-19 06:45:00|13931.6|13925.6|13932.4|13929.4|13934.3|13930|13930.6|13925.6|201
1592549400000|2020-06-19 06:50:00|13932.3|13929.3|13932.1|13929.1|13934.2|13930.6|13931.6|13927.6|162
1592549700000|2020-06-19 06:55:00|13933.1|13930.1|13932.2|13929.2|13934.7|13930.2|13931.5|13927.4|156
1592550000000|2020-06-19 07:00:00|13932|13929|13935.4|13932.4|13937.2|13933|13931.9|13927.3|280
1592550300000|2020-06-19 07:05:00|13935.2|13932.2|13934.8|13931.8|13936.8|13932.9|13934.7|13930.2|169
1592550600000|2020-06-19 07:10:00|13934.9|13931.9|13935.8|13932.8|13938.5|13934|13934.8|13930.4|251
1592550900000|2020-06-19 07:15:00|13935.7|13932.7|13935.9|13932.9|13938.1|13933.7|13934.9|13931.1|205
1592551200000|2020-06-19 07:20:00|13936|13933|13935.3|13932.3|13937.3|13933|13934.7|13930.6|147
1592551500000|2020-06-19 07:25:00|13935.4|13932.4|13936.9|13933.9|13938.3|13934.3|13935.2|13930.6|144
1592551800000|2020-06-19 07:30:00|13936.8|13933.8|13940.6|13937.6|13942.3|13938.2|13936.8|13933.6|232
1592552100000|2020-06-19 07:35:00|13940.5|13937.5|13943.4|13937.4|13944|13940.1|13940.5|13935.9|299
1592552400000|2020-06-19 07:40:00|13943.5|13937.5|13943.4|13940.4|13945.1|13941|13941.5|13937|213
1592552700000|2020-06-19 07:45:00|13943.3|13940.3|13940.9|13937.9|13943.9|13940.3|13940.8|13937.6|190
1592553000000|2020-06-19 07:50:00|13941.3|13938.3|13942.2|13939.2|13943.8|13939.5|13940.8|13936.6|212
1592553300000|2020-06-19 07:55:00|13942.3|13939.3|13939.6|13936.6|13944.1|13939.9|13939.4|13936.4|239
1592553600000|2020-06-19 08:00:00|13939.8|13936.8|13940.4|13937.4|13942.6|13939|13939.7|13935.6|218
1592553900000|2020-06-19 08:05:00|13940.3|13937.3|13949.8|13943.8|13950|13944.4|13940.1|13935.6|302
1592554200000|2020-06-19 08:10:00|13949.7|13943.7|13947.4|13944.4|13950.1|13945.5|13946.5|13941.7|310
1592554500000|2020-06-19 08:15:00|13947.5|13944.5|13945.9|13942.9|13947.6|13944.6|13944.6|13941.1|200
1592554800000|2020-06-19 08:20:00|13946|13943|13944.1|13941.1|13946.7|13943.3|13943|13938.8|238
1592555100000|2020-06-19 08:25:00|13944|13941|13942|13939|13944.1|13941.1|13941.6|13937.9|166
1592555400000|2020-06-19 08:30:00|13941.7|13938.7|13940.7|13937.7|13942.5|13939.1|13939.5|13936.1|215
1592555700000|2020-06-19 08:35:00|13940.9|13937.9|13941.7|13938.7|13944.5|13939.9|13939.8|13935.5|251
1592556000000|2020-06-19 08:40:00|13941.8|13938.8|13940.2|13937.2|13943.5|13938.9|13939.8|13935.6|220
1592556300000|2020-06-19 08:45:00|13940.1|13937.1|13940.6|13937.6|13942.7|13938.6|13939.2|13935.7|219
1592556600000|2020-06-19 08:50:00|13940.2|13937.2|13941.1|13938.1|13942.8|13938.6|13940.2|13935.7|239
1592556900000|2020-06-19 08:55:00|13941.3|13938.3|13940.7|13937.7|13943.3|13939.2|13940.4|13936.2|182
1592557200000|2020-06-19 09:00:00|13940.6|13937.6|13939.3|13936.3|13941.7|13938.1|13938|13933.6|207
1592557500000|2020-06-19 09:05:00|13940.6|13934.6|13939.1|13936.1|13942.7|13938.3|13938.8|13934.6|221
1592557800000|2020-06-19 09:10:00|13939.2|13936.2|13938.8|13935.8|13940.5|13937.5|13936.2|13932.1|197
1592558100000|2020-06-19 09:15:00|13938.7|13935.7|13939.6|13936.6|13941.5|13937.1|13938.6|13935.5|167
1592558400000|2020-06-19 09:20:00|13939.7|13936.7|13939|13936|13939.7|13936.7|13938.8|13935.8|116
1592558700000|2020-06-19 09:25:00|13939.1|13936.1|13937.8|13934.8|13939.4|13936.4|13937.4|13934.4|134
1592559000000|2020-06-19 09:30:00|13937.9|13934.9|13938.1|13935.1|13938.2|13935.2|13937.4|13934.4|158
1592559300000|2020-06-19 09:35:00|13938.2|13935.2|13937.9|13934.9|13938.2|13935.2|13937.4|13934.4|133
1592559600000|2020-06-19 09:40:00|13937.8|13934.8|13938.9|13935.9|13939.2|13936.2|13937.4|13934.4|129
1592559900000|2020-06-19 09:45:00|13938.8|13935.8|13938.6|13935.6|13939|13936|13938.1|13935.1|103
1592560200000|2020-06-19 09:50:00|13938.5|13935.5|13938.1|13935.1|13938.9|13935.9|13937|13934|157
1592560500000|2020-06-19 09:55:00|13938|13935|13938.4|13935.4|13938.6|13935.6|13937.7|13934.7|113
1592560800000|2020-06-19 10:00:00|13938.5|13935.5|13938.7|13935.7|13940.9|13936.4|13938.4|13934|145
1592561100000|2020-06-19 10:05:00|13938.6|13935.6|13937.2|13934.2|13939.6|13935.7|13936.8|13933.6|102
1592561400000|2020-06-19 10:10:00|13937.1|13934.1|13939.8|13933.8|13940|13935.5|13936.4|13932.5|184
1592561700000|2020-06-19 10:15:00|13938.3|13935.3|13940|13937|13941.7|13937.1|13938.3|13934|163
1592562000000|2020-06-19 10:20:00|13940.1|13937.1|13942|13936|13942.6|13937.3|13938.5|13934.1|183
1592562300000|2020-06-19 10:25:00|13941.9|13935.9|13944.6|13941.6|13946.5|13941.9|13940|13935.9|185
1592562600000|2020-06-19 10:30:00|13944.3|13941.3|13947.3|13941.3|13947.3|13941.7|13943.8|13939.3|168
1592562900000|2020-06-19 10:35:00|13947.1|13941.1|13946.5|13943.5|13949.5|13945.4|13944.4|13939.9|253
1592563200000|2020-06-19 10:40:00|13946.7|13943.7|13943.9|13940.9|13948.5|13944.2|13943.4|13939.3|211
1592563500000|2020-06-19 10:45:00|13943.8|13940.8|13945.2|13939.2|13945.7|13941.1|13941.6|13937.5|198
1592563800000|2020-06-19 10:50:00|13944|13941|13945.5|13942.5|13948.7|13944.1|13941.9|13937.7|261
1592564100000|2020-06-19 10:55:00|13945.6|13942.6|13941.9|13938.9|13946.6|13942.7|13941.7|13937.3|222
1592564400000|2020-06-19 11:00:00|13941.6|13938.6|13941.5|13938.5|13944.7|13940.7|13940.1|13935.4|276
1592564700000|2020-06-19 11:05:00|13941.1|13938.1|13941.5|13938.5|13945.9|13941.2|13941.1|13936.5|208
1592565000000|2020-06-19 11:10:00|13941.6|13938.6|13945.8|13942.8|13947|13943|13941.5|13937.8|256
1592565300000|2020-06-19 11:15:00|13945.7|13942.7|13943.7|13940.7|13946.5|13943.5|13943.6|13940.6|121
1592565600000|2020-06-19 11:20:00|13943.6|13940.6|13946.1|13940.1|13948|13943.6|13943.6|13939.5|246
1592565900000|2020-06-19 11:25:00|13946|13940|13944.3|13941.3|13946.8|13942.5|13943.6|13939.1|226
1592566200000|2020-06-19 11:30:00|13944.2|13941.2|13945.7|13942.7|13947.9|13943.5|13943.4|13939|198
1592566500000|2020-06-19 11:35:00|13945.8|13942.8|13942.7|13939.7|13947.1|13942.8|13941.6|13937|215
1592566800000|2020-06-19 11:40:00|13942.6|13939.6|13942.4|13939.4|13945.3|13941.1|13942.4|13938.1|156
1592567100000|2020-06-19 11:45:00|13942.5|13939.5|13943.3|13937.3|13944.1|13940|13941.2|13936.8|125
1592567400000|2020-06-19 11:50:00|13941.5|13938.5|13940|13937|13943.1|13938.9|13938.8|13934.4|146
1592567700000|2020-06-19 11:55:00|13940.7|13937.7|13938.1|13935.1|13942.8|13938.3|13937.8|13933.2|181
1592568000000|2020-06-19 12:00:00|13938|13935|13936.7|13933.7|13939.7|13935|13935.7|13931|219
1592568300000|2020-06-19 12:05:00|13936.5|13933.5|13937.1|13934.1|13939.7|13935.4|13936.2|13932|236
1592568600000|2020-06-19 12:10:00|13937|13934|13937.1|13934.1|13941.4|13937.1|13935.7|13931.1|325
1592568900000|2020-06-19 12:15:00|13938.2|13932.2|13935.8|13932.8|13939|13934.6|13935|13931.4|250
1592569200000|2020-06-19 12:20:00|13935.9|13932.9|13932.7|13929.7|13936.2|13932.9|13931.5|13926.8|269
1592569500000|2020-06-19 12:25:00|13932.5|13929.5|13934.5|13928.5|13936.6|13930.9|13932.5|13927.9|252
1592569800000|2020-06-19 12:30:00|13934.3|13928.3|13929.9|13923.9|13934.7|13930.2|13927.4|13922.9|305
1592570100000|2020-06-19 12:35:00|13929.8|13923.8|13928.2|13925.2|13930.6|13925.9|13926.3|13922|323
1592570400000|2020-06-19 12:40:00|13928.7|13925.7|13929.6|13923.6|13931.6|13927.2|13927.7|13923.2|283
1592570700000|2020-06-19 12:45:00|13929.7|13923.7|13930|13924|13930.8|13926.3|13927.8|13923.3|223
1592571000000|2020-06-19 12:50:00|13929.9|13923.9|13932.7|13926.7|13934.2|13928.6|13928.7|13923.9|299
1592571300000|2020-06-19 12:55:00|13932.8|13926.8|13931.8|13925.8|13933.5|13927.5|13930.2|13924.2|262
1592571600000|2020-06-19 13:00:00|13931.5|13925.5|13932.6|13926.6|13935.1|13929.1|13931.2|13925.2|309
1592571900000|2020-06-19 13:05:00|13932.5|13926.5|13934.6|13928.6|13934.7|13929.1|13930.6|13925.6|324
1592572200000|2020-06-19 13:10:00|13934.5|13928.5|13937.5|13931.5|13938.3|13932.3|13933.5|13927.5|330
1592572500000|2020-06-19 13:15:00|13937.6|13931.6|13935.6|13929.6|13938.3|13933.9|13934.3|13928.3|260
1592572800000|2020-06-19 13:20:00|13935.5|13929.5|13938.4|13932.4|13938.9|13932.9|13935.3|13929.3|286
1592573100000|2020-06-19 13:25:00|13938.3|13932.3|13938.2|13932.2|13938.6|13932.6|13935.7|13929.7|348
1592573400000|2020-06-19 13:30:00|13938|13932|13939.9|13933.9|13940.7|13935.1|13937.4|13931.4|288
1592573700000|2020-06-19 13:35:00|13939.8|13933.8|13938.9|13932.9|13941.9|13935.9|13937.6|13931.6|232
1592574000000|2020-06-19 13:40:00|13938.7|13932.7|13941.8|13935.8|13941.9|13937|13936.9|13930.9|256
1592574300000|2020-06-19 13:45:00|13941.7|13935.7|13941.6|13935.6|13942.6|13938.1|13939.8|13934.5|186
1592574600000|2020-06-19 13:50:00|13941.5|13935.5|13938.3|13932.3|13942.1|13936.1|13936.9|13932.2|174
1592574900000|2020-06-19 13:55:00|13938.4|13932.4|13941.8|13935.8|13943.6|13937.6|13937.1|13932.2|184
1592575200000|2020-06-19 14:00:00|13941.7|13935.7|13939.4|13933.4|13942.3|13936.3|13938.5|13932.5|203
1592575500000|2020-06-19 14:05:00|13939.3|13933.3|13936.5|13930.5|13940.2|13934.2|13936.2|13930.2|178
1592575800000|2020-06-19 14:10:00|13936.6|13930.6|13936.8|13930.8|13939.5|13933.5|13936.6|13930.6|206
1592576100000|2020-06-19 14:15:00|13936.7|13930.7|13936.6|13930.6|13937.8|13931.8|13935.6|13929.6|251
1592576400000|2020-06-19 14:20:00|13936.1|13930.1|13943|13937|13943.5|13937.5|13934.7|13929.8|295
1592576700000|2020-06-19 14:25:00|13942.9|13936.9|13943.5|13937.5|13943.9|13937.9|13940.7|13934.9|297
1592577000000|2020-06-19 14:30:00|13943.4|13937.4|13945.3|13939.3|13947.8|13941.8|13942.9|13936.9|348
1592577300000|2020-06-19 14:35:00|13945.2|13939.2|13948.5|13942.5|13949|13943|13945.2|13939.2|255
1592577600000|2020-06-19 14:40:00|13948.4|13942.4|13955.1|13949.1|13955.2|13949.2|13948.3|13942.3|383
1592577900000|2020-06-19 14:45:00|13955|13949|13957.1|13951.1|13957.7|13951.7|13953.5|13947.5|422
1592578200000|2020-06-19 14:50:00|13957|13951|13959.7|13953.7|13960.9|13956.4|13956.5|13950.5|384
1592578500000|2020-06-19 14:55:00|13959.5|13953.5|13961.9|13955.9|13963.7|13958.9|13957.6|13952.4|412
1592578800000|2020-06-19 15:00:00|13962.1|13956.1|13953.1|13947.1|13963.2|13957.9|13953.1|13947.1|437
1592579100000|2020-06-19 15:05:00|13953|13947|13957.6|13951.6|13959.2|13953.2|13952.9|13946.9|267
1592579400000|2020-06-19 15:10:00|13957.5|13951.5|13955.8|13949.8|13959.6|13953.6|13955.6|13949.6|264
1592579700000|2020-06-19 15:15:00|13955.9|13949.9|13961.1|13955.1|13961.4|13956.8|13954.2|13949.2|178
1592580000000|2020-06-19 15:20:00|13961.2|13955.2|13962.1|13956.1|13963.2|13958.7|13959.5|13953.5|237
1592580300000|2020-06-19 15:25:00|13962.2|13956.2|13962.3|13956.3|13963.1|13958.5|13960.5|13954.5|206
1592580600000|2020-06-19 15:30:00|13962.5|13956.5|13965.8|13959.8|13966.7|13962.2|13960.4|13955.8|318
1592580900000|2020-06-19 15:35:00|13965.7|13959.7|13966.9|13960.9|13967.4|13963.1|13963.4|13958.6|273
1592581200000|2020-06-19 15:40:00|13966.8|13960.8|13968.3|13962.3|13971.4|13967.1|13963.2|13958.7|357
1592581500000|2020-06-19 15:45:00|13968|13962|13964.1|13958.1|13968.2|13962.8|13961.8|13957.7|345
1592581800000|2020-06-19 15:50:00|13964.2|13958.2|13966.7|13960.7|13966.7|13962.3|13962.5|13958.1|333
1592582100000|2020-06-19 15:55:00|13965.2|13962.2|13970.3|13964.3|13971.5|13967.1|13965.2|13960.8|349
1592582400000|2020-06-19 16:00:00|13970.2|13964.2|13968|13965|13972|13967.6|13968|13963.1|353
1592582700000|2020-06-19 16:05:00|13969.5|13963.5|13971.8|13965.8|13972.8|13967.9|13967.9|13963.5|326
1592583000000|2020-06-19 16:10:00|13972|13966|13975.5|13969.5|13975.5|13969.5|13968.6|13963|402
1592583300000|2020-06-19 16:15:00|13976.1|13970.1|13981.2|13975.2|13981.6|13975.6|13974.2|13968.2|436
1592583600000|2020-06-19 16:20:00|13981.4|13975.4|13982.3|13976.3|13983.2|13977.2|13978.8|13972.8|436
1592583900000|2020-06-19 16:25:00|13982.2|13976.2|13973.5|13967.5|13982.7|13976.7|13972.9|13966.9|456
1592584200000|2020-06-19 16:30:00|13973.7|13967.7|13973.4|13967.4|13974.9|13968.9|13969.3|13963.3|387
1592584500000|2020-06-19 16:35:00|13973.2|13967.2|13971.3|13965.3|13973.2|13967.8|13969.8|13963.8|466
1592584800000|2020-06-19 16:40:00|13971.1|13965.1|13970.9|13964.9|13973.1|13968|13967.8|13961.8|360
1592585100000|2020-06-19 16:45:00|13971.1|13965.1|13967|13961|13973.3|13967.6|13967|13961|318
1592585400000|2020-06-19 16:50:00|13967.1|13961.1|13966.8|13963.8|13968.6|13964.2|13964.8|13960.1|259
1592585700000|2020-06-19 16:55:00|13968.9|13962.9|13963.3|13957.3|13968.9|13963.4|13962.5|13956.5|216
1592586000000|2020-06-19 17:00:00|13963.2|13957.2|13966.9|13963.9|13969|13964.1|13963.1|13957.1|159
1592586300000|2020-06-19 17:05:00|13968.6|13962.6|13971.5|13965.5|13971.8|13965.8|13967.9|13961.9|359
1592586600000|2020-06-19 17:10:00|13971.4|13965.4|13972.2|13966.2|13972.5|13967.2|13969.3|13963.3|338
1592586900000|2020-06-19 17:15:00|13972.3|13966.3|13970.6|13964.6|13973.7|13968.3|13970.2|13964.2|358
1592587200000|2020-06-19 17:20:00|13970.5|13964.5|13973.9|13967.9|13974|13968|13970.3|13964.3|397
1592587500000|2020-06-19 17:25:00|13974.1|13968.1|13971|13965|13974.4|13968.4|13969.8|13964.6|311
1592587800000|2020-06-19 17:30:00|13971.2|13965.2|13972.5|13966.5|13973.8|13969.1|13971|13965.2|346
1592588100000|2020-06-19 17:35:00|13972.6|13966.6|13969.4|13963.4|13972.6|13966.6|13969.1|13963.1|340
1592588400000|2020-06-19 17:40:00|13969.3|13963.3|13970.8|13964.8|13971.9|13966.7|13969.3|13963.3|356
1592588700000|2020-06-19 17:45:00|13970.6|13964.6|13971.3|13965.3|13973|13967|13968.1|13963|376
1592589000000|2020-06-19 17:50:00|13971.2|13965.2|13972.1|13966.1|13972.7|13967|13970|13964.2|339
1592589300000|2020-06-19 17:55:00|13971.7|13965.7|13976.1|13970.1|13976.2|13970.5|13970.9|13964.9|407
1592589600000|2020-06-19 18:00:00|13976|13970|13973.4|13967.4|13976|13970|13971.8|13966.8|436
1592589900000|2020-06-19 18:05:00|13973.1|13967.1|13976.5|13970.5|13976.9|13972.2|13972.1|13966.1|404
1592590200000|2020-06-19 18:10:00|13976.6|13970.6|13982.1|13976.1|13982.3|13976.3|13976.3|13970.6|407
1592590500000|2020-06-19 18:15:00|13981.9|13975.9|13981.3|13975.3|13984|13978|13980.2|13974.2|379
1592590800000|2020-06-19 18:20:00|13981.5|13975.5|13978.1|13972.1|13981.5|13975.5|13978|13972|342
1592591100000|2020-06-19 18:25:00|13978.2|13972.2|13980.6|13974.6|13981|13975|13976.9|13970.9|416
1592591400000|2020-06-19 18:30:00|13980.7|13974.7|13976.3|13970.3|13981.5|13975.5|13976|13970|420
1592591700000|2020-06-19 18:35:00|13976.4|13970.4|13975.7|13969.7|13976.8|13970.8|13974.7|13968.7|349
1592592000000|2020-06-19 18:40:00|13975.6|13969.6|13974.8|13968.8|13977|13971|13972.8|13966.8|362
1592592300000|2020-06-19 18:45:00|13975.3|13969.3|13975.3|13969.3|13975.6|13969.6|13971.7|13965.7|299
1592592600000|2020-06-19 18:50:00|13975|13969|13971.7|13965.7|13975.7|13969.7|13970.8|13964.8|370
1592592900000|2020-06-19 18:55:00|13971.8|13965.8|13971.4|13965.4|13973.3|13967.3|13970.1|13964.1|363
1592593200000|2020-06-19 19:00:00|13971.6|13965.6|13968.8|13962.8|13971.8|13965.8|13967.8|13962.7|335
1592593500000|2020-06-19 19:05:00|13968.9|13962.9|13970.6|13964.6|13970.6|13964.6|13966.9|13961.7|229
1592593800000|2020-06-19 19:10:00|13970.7|13964.7|13969.9|13963.9|13971.1|13965.1|13968.2|13962.2|390
1592594100000|2020-06-19 19:15:00|13969.8|13963.8|13968.5|13962.5|13969.9|13963.9|13968.3|13962.3|438
1592594400000|2020-06-19 19:20:00|13968.3|13962.3|13968.6|13962.6|13969.3|13963.3|13967.2|13961.2|410
1592594700000|2020-06-19 19:25:00|13968.8|13962.8|13968|13962|13969.5|13963.5|13967.9|13961.9|306
1592595000000|2020-06-19 19:30:00|13968.1|13962.1|13968.4|13962.4|13970.3|13965.1|13967.5|13961.5|240
1592595300000|2020-06-19 19:35:00|13968.2|13962.2|13970.6|13964.6|13972.2|13966.2|13968.2|13962.2|283
1592595600000|2020-06-19 19:40:00|13970.7|13964.7|13970.5|13964.5|13972.9|13966.9|13969.7|13963.7|331
1592595900000|2020-06-19 19:45:00|13970.7|13964.7|13973.8|13967.8|13974.8|13968.8|13969.4|13963.4|386
1592596200000|2020-06-19 19:50:00|13973.6|13967.6|13971.5|13965.5|13973.6|13967.6|13971.3|13965.3|364
1592596500000|2020-06-19 19:55:00|13971.4|13965.4|13973|13967|13975|13969|13971|13965|292
1592596800000|2020-06-19 20:00:00|13973.1|13967.1|13975|13969|13975.5|13969.5|13972.6|13966.6|119
1592597100000|2020-06-19 20:05:00|13975.6|13969.6|13975|13969|13975.7|13969.7|13974.4|13968.4|92
1592597400000|2020-06-19 20:10:00|13974.9|13968.9|13975.2|13969.2|13975.8|13969.8|13974.6|13968.6|84
1592597700000|2020-06-19 20:15:00|13975.3|13969.3|13975.6|13969.6|13975.8|13969.8|13975|13969|72
1592598000000|2020-06-19 20:20:00|13975.4|13969.4|13975.2|13969.2|13975.9|13969.9|13974.7|13968.7|53
1592598300000|2020-06-19 20:25:00|13975|13969|13975.3|13969.3|13975.6|13969.6|13974.7|13968.7|55
1592598600000|2020-06-19 20:30:00|13975.1|13969.1|13977.2|13971.2|13978.2|13972.2|13974.9|13968.9|117
1592598900000|2020-06-19 20:35:00|13977.1|13971.1|13977.3|13971.3|13978|13972|13976.5|13970.5|79
1592599200000|2020-06-19 20:40:00|13977.6|13971.6|13977.9|13971.9|13978.7|13972.7|13977.3|13971.3|118
1592599500000|2020-06-19 20:45:00|13978|13972|13978.3|13972.3|13980.5|13974.5|13977.5|13971.5|162
1592599800000|2020-06-19 20:50:00|13978.7|13972.7|13976.7|13970.7|13986.2|13974.1|13975.5|13964.7|185
1592600100000|2020-06-19 20:55:00|13976.8|13970.8|13982.2|13966.2|13982.4|13972.1|13976.4|13965.8|149
1592769600000|2020-06-21 20:00:00|13985.2|13972.6|13985.2|13972.6|13985.2|13973|13980|13969.6|7
1592769900000|2020-06-21 20:05:00|13982|13969.6|13985.2|13972.6|13985.2|13972.6|13981.6|13969.2|10
1592770200000|2020-06-21 20:10:00|13982|13969.6|13985.2|13972.6|13985.2|13972.6|13982|13969.6|4
1592770500000|2020-06-21 20:15:00|13981.1|13974.1|13981.7|13974.7|13984.5|13977.5|13981.1|13968.8|24
1592770800000|2020-06-21 20:20:00|13981.1|13974.1|13981.1|13974.1|13981.7|13974.7|13981.1|13974.1|13
1592771100000|2020-06-21 20:25:00|13981.7|13974.7|13981.1|13974.1|13981.7|13974.7|13981.1|13974.1|13
1592771400000|2020-06-21 20:30:00|13981.7|13974.7|13981.1|13974.1|13981.7|13974.7|13980.7|13973.7|7
1592771700000|2020-06-21 20:35:00|13981.7|13974.7|13981.1|13974.1|13981.7|13974.7|13981.1|13974.1|19
1592772000000|2020-06-21 20:40:00|13981.7|13974.7|13981.7|13974.7|13981.7|13974.7|13981.1|13974.1|8
1592772300000|2020-06-21 20:45:00|13981.1|13974.1|13981.7|13974.7|13981.7|13974.7|13981.1|13974.1|4
1592772600000|2020-06-21 20:50:00|13981.1|13974.1|13981.7|13974.7|13981.7|13974.7|13980.7|13973.7|10
1592772900000|2020-06-21 20:55:00|13981.1|13974.1|13983.7|13976.7|13984|13977|13980|13973|18
1592773200000|2020-06-21 21:00:00|13982.9|13975.9|13983.8|13976.8|13984.6|13977.6|13980.3|13973.3|29
1592773500000|2020-06-21 21:05:00|13980.3|13973.3|13983.1|13976.1|13983.8|13976.8|13980.1|13968.8|33
1592773800000|2020-06-21 21:10:00|13983.6|13976.6|13982.8|13975.8|13983.9|13976.9|13982.2|13975.2|37
1592774100000|2020-06-21 21:15:00|13982.7|13975.7|13983.2|13976.2|13983.2|13976.2|13980.2|13973.2|25
1592774400000|2020-06-21 21:20:00|13982.9|13975.9|13982.2|13975.2|13983.2|13976.2|13981.1|13968.8|10
1592775000000|2020-06-21 21:30:00|13982|13975|13983.2|13976.2|13983.2|13976.2|13981.6|13974.6|16
1592775300000|2020-06-21 21:35:00|13982.9|13975.9|13983.1|13976.1|13983.2|13976.2|13981.6|13974.6|9
1592775600000|2020-06-21 21:40:00|13983.2|13976.2|13982.6|13975.6|13983.2|13976.2|13981.1|13974.1|25
1592775900000|2020-06-21 21:45:00|13982.5|13975.5|13982.5|13975.5|13982.6|13975.6|13982|13975|6
1592776200000|2020-06-21 21:50:00|13982.3|13975.3|13982.5|13975.5|13982.6|13975.6|13982.3|13975.3|13
1592776500000|2020-06-21 21:55:00|13982.6|13975.6|13982.3|13975.3|13982.6|13975.6|13981.4|13974.4|29
1592776800000|2020-06-21 22:00:00|13982.5|13975.5|13982.4|13975.4|13982.6|13975.6|13982|13975|19
1592777100000|2020-06-21 22:05:00|13982.3|13975.3|13986.4|13979.4|13987.6|13980.6|13980.7|13973.7|93
1592777400000|2020-06-21 22:10:00|13986.3|13979.3|13985.1|13978.1|13989.6|13982.6|13984.4|13977.4|85
1592777700000|2020-06-21 22:15:00|13985.3|13978.3|13982.3|13975.3|13987.2|13980.2|13982|13975|124
1592778000000|2020-06-21 22:20:00|13984.3|13977.3|13986.6|13979.6|13986.6|13979.6|13980|13973|178
1592778300000|2020-06-21 22:25:00|13985.2|13978.2|13981.7|13974.7|13987|13980|13979.8|13972.8|215
1592778600000|2020-06-21 22:30:00|13981.8|13974.8|13982.8|13975.8|13985.9|13978.9|13981.4|13974.4|245
1592778900000|2020-06-21 22:35:00|13983.2|13976.2|13982.7|13975.7|13983.8|13976.8|13981|13974|149
1592779200000|2020-06-21 22:40:00|13982.6|13975.6|13980.9|13973.9|13984.3|13977.3|13979.5|13972.5|243
1592779500000|2020-06-21 22:45:00|13980.4|13973.4|13983.1|13976.1|13986.8|13979.8|13979.9|13972.9|260
1592779800000|2020-06-21 22:50:00|13982.8|13975.8|13983.7|13976.7|13987.5|13980.5|13980|13973|253
1592780100000|2020-06-21 22:55:00|13983.4|13976.4|13983.4|13976.4|13985.8|13978.8|13979.5|13972.5|159
1592780400000|2020-06-21 23:00:00|13982.8|13975.8|13982.5|13975.5|13986.4|13979.4|13980.4|13973.4|261
1592780700000|2020-06-21 23:05:00|13983.2|13976.2|13983.4|13976.4|13986.2|13979.2|13981.9|13974.9|273
1592781000000|2020-06-21 23:10:00|13984|13977|13987|13980|13987.9|13980.9|13983|13976|213
1592781300000|2020-06-21 23:15:00|13987.5|13980.5|13990|13983|13990.1|13984.3|13986.1|13979.1|342
1592781600000|2020-06-21 23:20:00|13989.9|13982.9|13989.2|13982.2|13991.4|13984.4|13988.5|13981.5|208
1592781900000|2020-06-21 23:25:00|13989.3|13982.3|13990.7|13983.7|13991.4|13984.4|13988.1|13982.2|85
1592782200000|2020-06-21 23:30:00|13990.6|13983.6|13990.7|13983.7|13991.2|13985.5|13988.6|13981.9|204
1592782500000|2020-06-21 23:35:00|13990.1|13983.1|13989.7|13982.7|13990.7|13984.1|13988.1|13982.4|87
1592782800000|2020-06-21 23:40:00|13989.6|13982.6|13988.4|13984.4|13990.6|13984.7|13988.2|13982.4|143
1592783100000|2020-06-21 23:45:00|13989.8|13982.8|13984.9|13977.9|13989.8|13982.8|13983.5|13977|265
1592783400000|2020-06-21 23:50:00|13984.8|13977.8|13984.1|13977.1|13986.1|13980.7|13982.6|13975.6|272
1592783700000|2020-06-21 23:55:00|13983.5|13976.5|13986.4|13980.4|13986.5|13981.9|13981.8|13976.1|175
1592784000000|2020-06-22 00:00:00|13985.8|13979.8|13985.8|13982.8|13996.8|13990.8|13983.5|13978.6|437
1592784300000|2020-06-22 00:05:00|13985.7|13982.7|13985.1|13979.1|13990.2|13984.2|13981.1|13975.1|416
1592784600000|2020-06-22 00:10:00|13985|13979|13989.5|13983.5|13991.5|13985.5|13984.5|13978.9|527
1592784900000|2020-06-22 00:15:00|13989.6|13983.6|13980.3|13974.3|13989.9|13983.9|13978.2|13972.2|508
1592785200000|2020-06-22 00:20:00|13980.2|13974.2|13980.8|13974.8|13983.4|13977.4|13977|13972.3|408
1592785500000|2020-06-22 00:25:00|13980.5|13974.5|13981.9|13975.9|13983.1|13977.1|13978|13973.4|427
1592785800000|2020-06-22 00:30:00|13981.4|13975.4|13986.8|13980.8|13986.9|13980.9|13977.3|13971.3|526
1592786100000|2020-06-22 00:35:00|13986.9|13980.9|13984.4|13978.4|13987.3|13982.2|13982.8|13976.8|356
1592786400000|2020-06-22 00:40:00|13984.3|13978.3|13983.1|13977.1|13984.6|13978.6|13979.7|13973.7|377
1592786700000|2020-06-22 00:45:00|13982.1|13976.1|13981.7|13975.7|13982.5|13976.5|13977.4|13972.6|376
1592787000000|2020-06-22 00:50:00|13982.3|13976.3|13984.9|13978.9|13984.9|13978.9|13978.3|13973.6|422
1592787300000|2020-06-22 00:55:00|13985.4|13979.4|13985.6|13979.6|13986.2|13980.2|13981.6|13975.6|475
1592787600000|2020-06-22 01:00:00|13985.7|13979.7|13979.5|13973.5|13986|13980|13976.2|13971.6|472
1592787900000|2020-06-22 01:05:00|13979.4|13973.4|13975.4|13969.4|13979.7|13973.7|13973.1|13968.4|382
1592788200000|2020-06-22 01:10:00|13973.8|13970.8|13969.5|13963.5|13974.7|13970.9|13967.4|13962.4|337
1592788500000|2020-06-22 01:15:00|13969.7|13963.7|13966.5|13960.5|13969.8|13963.8|13964.6|13959.9|454
1592788800000|2020-06-22 01:20:00|13966.6|13960.6|13964.9|13961.9|13968.3|13962.6|13963.8|13959.2|356
1592789100000|2020-06-22 01:25:00|13964.8|13961.8|13965.9|13962.9|13969.3|13964.1|13964.8|13960.6|313
1592789400000|2020-06-22 01:30:00|13967.3|13961.3|13969.7|13963.7|13970.8|13966.1|13965.4|13960.7|332
1592789700000|2020-06-22 01:35:00|13969.6|13963.6|13966.9|13963.9|13970.3|13965.5|13964.6|13960.6|275
1592790000000|2020-06-22 01:40:00|13966.8|13963.8|13967.7|13961.7|13968.4|13964|13965|13960.6|255
1592790300000|2020-06-22 01:45:00|13967.8|13961.8|13966|13963|13967.9|13963.5|13964.6|13960|251
1592790600000|2020-06-22 01:50:00|13966.1|13963.1|13967.8|13961.8|13967.9|13963.3|13963.7|13959.3|243
1592790900000|2020-06-22 01:55:00|13967.9|13961.9|13969.4|13963.4|13969.4|13965.1|13965.2|13960.6|295
1592791200000|2020-06-22 02:00:00|13969.3|13963.3|13965.3|13962.3|13969.5|13965.1|13965|13960.3|317
1592791500000|2020-06-22 02:05:00|13966.7|13960.7|13962.1|13959.1|13967.8|13963.4|13961.4|13956.7|207
1592791800000|2020-06-22 02:10:00|13962|13959|13965.3|13962.3|13966.4|13962.5|13961.4|13956.9|239
1592792100000|2020-06-22 02:15:00|13965.2|13962.2|13969.1|13966.1|13971.3|13966.7|13965|13962|348
1592792400000|2020-06-22 02:20:00|13969.2|13966.2|13971.4|13965.4|13972.5|13968|13968.2|13963.4|208
1592792700000|2020-06-22 02:25:00|13971.6|13965.6|13961.5|13958.5|13971.7|13967.1|13961.5|13957.1|292
1592793000000|2020-06-22 02:30:00|13961.6|13958.6|13965.3|13959.3|13968|13963.4|13961.3|13957.4|266
1592793300000|2020-06-22 02:35:00|13965.8|13959.8|13962.9|13956.9|13966.2|13962|13961.1|13956.7|232
1592793600000|2020-06-22 02:40:00|13962.8|13956.8|13965.2|13962.2|13966.4|13962.2|13961.3|13956.8|226
1592793900000|2020-06-22 02:45:00|13965.1|13962.1|13965|13962|13966.5|13962.2|13964|13959.6|210
1592794200000|2020-06-22 02:50:00|13964.9|13961.9|13963.9|13960.9|13967.4|13963.1|13963.1|13958.7|221
1592794500000|2020-06-22 02:55:00|13964|13961|13963.3|13960.3|13965.4|13961|13961.4|13958.4|201
1592794800000|2020-06-22 03:00:00|13963.2|13960.2|13965.8|13962.8|13967.4|13963.1|13962.9|13959.4|259
1592795100000|2020-06-22 03:05:00|13965.9|13962.9|13966|13960|13968.1|13963.4|13964.1|13959.5|284
1592795400000|2020-06-22 03:10:00|13964.5|13961.5|13963.1|13957.1|13967|13962.3|13960.9|13956.3|292
1592795700000|2020-06-22 03:15:00|13963.2|13957.2|13961.1|13958.1|13965.3|13960.1|13960.7|13956.4|397
1592796000000|2020-06-22 03:20:00|13961.2|13958.2|13957.3|13954.3|13963.4|13959|13957.1|13952.8|350
1592796300000|2020-06-22 03:25:00|13957.2|13954.2|13957.6|13954.6|13961|13956.6|13957.1|13953.2|252
1592796600000|2020-06-22 03:30:00|13957.7|13954.7|13958.2|13955.2|13959.8|13956.2|13956|13952.5|267
1592796900000|2020-06-22 03:35:00|13959.6|13953.6|13960.2|13957.2|13962.6|13958|13957.5|13953|251
1592797200000|2020-06-22 03:40:00|13960.1|13957.1|13960.2|13957.2|13962.5|13958|13959.6|13954.9|301
1592797500000|2020-06-22 03:45:00|13960.1|13957.1|13961.1|13958.1|13964|13959.4|13959.6|13955.3|311
1592797800000|2020-06-22 03:50:00|13961.2|13958.2|13957.5|13954.5|13961.9|13958.9|13957.5|13952.6|205
1592798100000|2020-06-22 03:55:00|13957.4|13954.4|13958.7|13952.7|13961.3|13957|13956.7|13952.2|305
1592798400000|2020-06-22 04:00:00|13958.8|13952.8|13955.8|13952.8|13959.3|13955.3|13955|13951|242
1592798700000|2020-06-22 04:05:00|13955.9|13952.9|13956.1|13953.1|13958.9|13954.5|13955.8|13952|174
1592799000000|2020-06-22 04:10:00|13956.2|13953.2|13956.2|13953.2|13958.6|13954.1|13955.5|13951.3|170
1592799300000|2020-06-22 04:15:00|13956.1|13953.1|13954|13951|13957.7|13953.2|13953.9|13950.9|185
1592799600000|2020-06-22 04:20:00|13953.9|13950.9|13954.6|13951.6|13956.8|13952.9|13953.9|13949.5|256
1592799900000|2020-06-22 04:25:00|13954.7|13951.7|13955.9|13949.9|13956.6|13952.3|13953.6|13949.6|141
1592800200000|2020-06-22 04:30:00|13954.1|13951.1|13952|13949|13955.9|13951.4|13952|13947.5|150
1592800500000|2020-06-22 04:35:00|13952.1|13949.1|13952.1|13949.1|13954.3|13950|13951.6|13947.3|169
1592800800000|2020-06-22 04:40:00|13952.2|13949.2|13953.9|13950.9|13955.6|13951.2|13952.1|13948|220
1592801100000|2020-06-22 04:45:00|13954|13951|13955.8|13952.8|13956.2|13953|13953.5|13949.2|143
1592801400000|2020-06-22 04:50:00|13955.7|13952.7|13957.5|13954.5|13958.7|13954.6|13954|13949.5|220
1592801700000|2020-06-22 04:55:00|13957.6|13954.6|13957.1|13954.1|13959.4|13955.1|13956.5|13951.9|293
1592802000000|2020-06-22 05:00:00|13957.6|13954.6|13956|13953|13960.1|13955.3|13955.9|13951.5|256
1592802300000|2020-06-22 05:05:00|13955.7|13952.7|13959|13953|13959.5|13955.1|13954.6|13950.2|265
1592802600000|2020-06-22 05:10:00|13959.1|13953.1|13957.1|13954.1|13959.4|13954.8|13956|13950.8|292
1592802900000|2020-06-22 05:15:00|13957.2|13954.2|13957.1|13954.1|13958.9|13955.1|13956.7|13952.5|167
1592803200000|2020-06-22 05:20:00|13956.9|13953.9|13957|13954|13959|13954.4|13955.7|13952.2|263
1592803500000|2020-06-22 05:25:00|13957.1|13954.1|13956|13953|13957.2|13954.2|13955.5|13952.5|217
1592803800000|2020-06-22 05:30:00|13956.1|13953.1|13956|13953|13960|13955.6|13955.7|13951.3|218
1592804100000|2020-06-22 05:35:00|13956.1|13953.1|13961.4|13955.4|13961.7|13957.4|13956|13952.3|183
1592804400000|2020-06-22 05:40:00|13961.3|13955.3|13961.9|13955.9|13962.7|13958|13959.4|13955|274
1592804700000|2020-06-22 05:45:00|13961.8|13955.8|13962.3|13959.3|13964.3|13960.1|13960.1|13955.8|303
1592805000000|2020-06-22 05:50:00|13962.2|13959.2|13965|13962|13966.6|13963.3|13961.9|13957.7|271
1592805300000|2020-06-22 05:55:00|13964.9|13961.9|13969.2|13963.2|13969.8|13965.8|13964.4|13960|260
1592805600000|2020-06-22 06:00:00|13968|13965|13969.7|13966.7|13972.7|13968.4|13968|13964.2|298
1592805900000|2020-06-22 06:05:00|13971.6|13965.6|13967.3|13964.3|13972.2|13967.7|13966.3|13962|311
1592806200000|2020-06-22 06:10:00|13967.4|13964.4|13967.6|13964.6|13970.2|13965.5|13964.9|13961.2|280
1592806500000|2020-06-22 06:15:00|13967.7|13964.7|13964.7|13961.7|13968.6|13964.7|13964.3|13959.9|285
1592806800000|2020-06-22 06:20:00|13964.8|13961.8|13965.1|13962.1|13968.7|13964.2|13963.7|13960|262
1592807100000|2020-06-22 06:25:00|13965.3|13962.3|13963.6|13960.6|13966.1|13962.5|13961.7|13957.8|265
1592807400000|2020-06-22 06:30:00|13963.5|13960.5|13969.4|13963.4|13970.8|13965.9|13963.5|13959.9|366
1592807700000|2020-06-22 06:35:00|13969.5|13963.5|13964.9|13961.9|13969.7|13965.2|13964.9|13960.5|317
1592808000000|2020-06-22 06:40:00|13965.1|13962.1|13963.2|13960.2|13965.6|13962.6|13962.9|13958.5|177
1592808300000|2020-06-22 06:45:00|13963.1|13960.1|13963.3|13960.3|13964.7|13961.6|13962.8|13958.7|182
1592808600000|2020-06-22 06:50:00|13963.4|13960.4|13959.7|13956.7|13963.8|13960.5|13959.5|13955.1|278
1592808900000|2020-06-22 06:55:00|13959.8|13956.8|13969.8|13963.8|13970|13965.6|13958.4|13953.8|424
1592809200000|2020-06-22 07:00:00|13968.2|13965.2|13973.1|13970.1|13977.2|13972.7|13967.4|13963|387
1592809500000|2020-06-22 07:05:00|13973|13970|13973.2|13970.2|13975|13971|13972.4|13968|342
1592809800000|2020-06-22 07:10:00|13973.4|13970.4|13970.1|13967.1|13977|13971.9|13969.8|13965.5|349
1592810100000|2020-06-22 07:15:00|13971.6|13965.6|13970|13967|13972.2|13967.8|13968.3|13963.3|374
1592810400000|2020-06-22 07:20:00|13970.1|13967.1|13970|13967|13972|13967.5|13967.1|13962.7|384
1592810700000|2020-06-22 07:25:00|13971.5|13965.5|13962.2|13959.2|13971.6|13967|13960.5|13956.1|443
1592811000000|2020-06-22 07:30:00|13962.4|13959.4|13961.2|13955.2|13964.8|13960.3|13959.5|13954.3|312
1592811300000|2020-06-22 07:35:00|13961.3|13955.3|13959.8|13956.8|13962.1|13957.9|13958.9|13954.6|284
1592811600000|2020-06-22 07:40:00|13959.7|13956.7|13961|13958|13962.3|13958.1|13958.5|13954|387
1592811900000|2020-06-22 07:45:00|13960.9|13957.9|13961.6|13955.6|13963|13958.4|13959.7|13955.1|284
1592812200000|2020-06-22 07:50:00|13961.5|13955.5|13958.2|13955.2|13961.5|13957.1|13956.2|13951.6|440
1592812500000|2020-06-22 07:55:00|13958.3|13955.3|13956.2|13953.2|13959.7|13955.7|13956|13951.6|364
1592812800000|2020-06-22 08:00:00|13956.3|13953.3|13955|13952|13959.3|13954.8|13954.8|13950.5|279
1592813100000|2020-06-22 08:05:00|13955.1|13952.1|13955.4|13952.4|13956.9|13952.6|13954.6|13950.3|206
1592813400000|2020-06-22 08:10:00|13955.3|13952.3|13957.7|13951.7|13958.1|13953.4|13954.6|13950.5|213
1592813700000|2020-06-22 08:15:00|13957.8|13951.8|13957.2|13954.2|13958.8|13954.2|13955.7|13951|332
1592814000000|2020-06-22 08:20:00|13957.1|13954.1|13955.8|13952.8|13958.9|13954.5|13955.5|13951.2|306
1592814300000|2020-06-22 08:25:00|13955.9|13952.9|13956.9|13953.9|13958.4|13954.1|13955.5|13951.7|239
1592814600000|2020-06-22 08:30:00|13957|13954|13956.8|13953.8|13959.5|13955.1|13955.7|13951.1|255
1592814900000|2020-06-22 08:35:00|13958.2|13952.2|13954|13951|13958.6|13954|13953.6|13950.5|269
1592815200000|2020-06-22 08:40:00|13953.9|13950.9|13953.2|13950.2|13955.8|13951.3|13952.6|13948.4|237
1592815500000|2020-06-22 08:45:00|13953.4|13950.4|13952.7|13949.7|13954.9|13950.5|13951.8|13947.6|207
1592815800000|2020-06-22 08:50:00|13952.6|13949.6|13950.8|13947.8|13954.5|13950.1|13950.5|13946.1|231
1592816100000|2020-06-22 08:55:00|13950.9|13947.9|13949.7|13946.7|13953.8|13950.1|13949.7|13946.6|246
1592816400000|2020-06-22 09:00:00|13949.8|13946.8|13948.3|13942.3|13951.3|13946.9|13945.2|13940.5|363
1592816700000|2020-06-22 09:05:00|13946.6|13943.6|13946.4|13940.4|13950.6|13946|13944.7|13939.5|314
1592817000000|2020-06-22 09:10:00|13946.7|13940.7|13946.6|13940.6|13947.9|13943.4|13944.1|13939.5|331
1592817300000|2020-06-22 09:15:00|13945.2|13942.2|13948.9|13942.9|13948.9|13944.7|13943.4|13938.8|245
1592817600000|2020-06-22 09:20:00|13948.8|13942.8|13947.3|13944.3|13950|13945.2|13945.5|13941|335
1592817900000|2020-06-22 09:25:00|13948.9|13942.9|13946.4|13943.4|13951.6|13947.2|13945.7|13941.1|328
1592818200000|2020-06-22 09:30:00|13946.3|13943.3|13953.4|13947.4|13954.3|13949.2|13946.3|13941.8|409
1592818500000|2020-06-22 09:35:00|13953.5|13947.5|13951.2|13948.2|13954.2|13949|13949.6|13945|380
1592818800000|2020-06-22 09:40:00|13951.3|13948.3|13954.4|13948.4|13955.7|13950.6|13950|13945.9|419
1592819100000|2020-06-22 09:45:00|13953|13950|13949.7|13946.7|13954.2|13950.1|13949.3|13945.1|305
1592819400000|2020-06-22 09:50:00|13951.2|13945.2|13950.8|13947.8|13953.3|13948.9|13949.3|13944.3|277
1592819700000|2020-06-22 09:55:00|13950.7|13947.7|13953.1|13947.1|13954.9|13950.5|13950.7|13946.3|186
1592820000000|2020-06-22 10:00:00|13953.2|13947.2|13953.9|13947.9|13955.9|13951.2|13951.7|13947.2|229
1592820300000|2020-06-22 10:05:00|13952.5|13949.5|13952.9|13946.9|13954|13949.8|13950.8|13946.2|343
1592820600000|2020-06-22 10:10:00|13951.5|13948.5|13951|13948|13953.4|13949|13950.7|13946.1|255
1592820900000|2020-06-22 10:15:00|13952.6|13946.6|13952.4|13946.4|13954|13949.6|13950|13945|321
1592821200000|2020-06-22 10:20:00|13952.3|13946.3|13952.9|13949.9|13954.6|13950|13950.3|13945.8|290
1592821500000|2020-06-22 10:25:00|13953|13950|13955.8|13949.8|13956.2|13951.5|13952.1|13947.8|291
1592821800000|2020-06-22 10:30:00|13954.4|13951.4|13953.7|13947.7|13956.3|13951.6|13951.8|13947.2|364
1592822100000|2020-06-22 10:35:00|13953.6|13947.6|13949.9|13946.9|13953.9|13949.5|13949.7|13945.1|254
1592822400000|2020-06-22 10:40:00|13951.4|13945.4|13946|13943|13951.4|13946.9|13945.3|13940.8|275
1592822700000|2020-06-22 10:45:00|13946.1|13943.1|13949.1|13946.1|13951.7|13947.2|13945.9|13941.6|299
1592823000000|2020-06-22 10:50:00|13949|13946|13953|13947|13954|13949.3|13947.7|13943.1|371
1592823300000|2020-06-22 10:55:00|13951.6|13948.6|13955.2|13949.2|13955.5|13950.5|13951.1|13946.6|369
1592823600000|2020-06-22 11:00:00|13955.1|13949.1|13956.9|13953.9|13958.5|13954.1|13952.8|13948.4|280
1592823900000|2020-06-22 11:05:00|13957|13954|13958.7|13952.7|13960.1|13956|13956.3|13951.5|181
1592824200000|2020-06-22 11:10:00|13958.6|13952.6|13958.8|13955.8|13960.5|13956|13957|13952.3|253
1592824500000|2020-06-22 11:15:00|13958.7|13955.7|13958.9|13955.9|13960.4|13956.1|13956.7|13951.8|255
1592824800000|2020-06-22 11:20:00|13960.4|13954.4|13960.4|13954.4|13962.7|13958.1|13957.7|13953.2|197
1592825100000|2020-06-22 11:25:00|13960.5|13954.5|13959.2|13956.2|13961.3|13956.9|13957.7|13953|220
1592825400000|2020-06-22 11:30:00|13960.9|13954.9|13960.6|13954.6|13961.5|13957|13958.7|13953.7|214
1592825700000|2020-06-22 11:35:00|13960.5|13954.5|13960.4|13954.4|13961.4|13956.9|13958.8|13953.5|206
1592826000000|2020-06-22 11:40:00|13958.9|13955.9|13960.2|13954.2|13961.4|13956.8|13958.3|13953.7|272
1592826300000|2020-06-22 11:45:00|13960.1|13954.1|13957.8|13951.8|13960.5|13955.8|13954.4|13949|261
1592826600000|2020-06-22 11:50:00|13957.7|13951.7|13952.5|13949.5|13957.7|13951.7|13952.2|13947.4|257
1592826900000|2020-06-22 11:55:00|13952.6|13949.6|13949.6|13946.6|13954.6|13949.9|13949.2|13944.7|256
1592827200000|2020-06-22 12:00:00|13949.5|13946.5|13951.6|13945.6|13953|13948.6|13946.5|13940.5|402
1592827500000|2020-06-22 12:05:00|13951.5|13945.5|13953.4|13947.4|13953.9|13949.2|13949.9|13945.4|288
1592827800000|2020-06-22 12:10:00|13953.1|13947.1|13950.2|13944.2|13953.2|13948.4|13947.6|13942.6|344
1592828100000|2020-06-22 12:15:00|13950.4|13944.4|13951|13945|13951.1|13946.5|13946.7|13942.1|302
1592828400000|2020-06-22 12:20:00|13949.2|13946.2|13949.7|13946.7|13953.2|13948.5|13948.7|13944.1|356
1592828700000|2020-06-22 12:25:00|13949.6|13946.6|13951.3|13945.3|13953.2|13948.5|13949.5|13945|229
1592829000000|2020-06-22 12:30:00|13951.4|13945.4|13947.2|13944.2|13951.4|13945.8|13947.1|13942.7|185
1592829300000|2020-06-22 12:35:00|13947.1|13944.1|13949.1|13943.1|13949.6|13944.8|13946.9|13942.5|133
1592829600000|2020-06-22 12:40:00|13949|13943|13946.9|13943.9|13952.9|13948.2|13946.9|13942.7|257
1592829900000|2020-06-22 12:45:00|13947|13944|13950.1|13944.1|13950.4|13945.9|13945.6|13940.8|244
1592830200000|2020-06-22 12:50:00|13950.2|13944.2|13946.3|13943.3|13950.6|13946.1|13945.9|13941.3|231
1592830500000|2020-06-22 12:55:00|13947.9|13941.9|13946.6|13940.6|13948.1|13943.4|13942.3|13937.8|328
1592830800000|2020-06-22 13:00:00|13946.5|13940.5|13942.5|13936.5|13946.5|13940.6|13939.2|13934.1|320
1592831100000|2020-06-22 13:05:00|13942.4|13936.4|13940.4|13934.4|13942.7|13938|13939.3|13934.4|306
1592831400000|2020-06-22 13:10:00|13940.3|13934.3|13940.8|13934.8|13941.1|13937.1|13937.9|13933.5|230
1592831700000|2020-06-22 13:15:00|13940.9|13934.9|13941.5|13935.5|13943.9|13939.1|13939.1|13934.4|307
1592832000000|2020-06-22 13:20:00|13940|13937|13942.4|13936.4|13943|13938.2|13939.3|13934.5|246
1592832300000|2020-06-22 13:25:00|13942.3|13936.3|13939.5|13936.5|13942.3|13937.7|13939.1|13934.1|236
1592832600000|2020-06-22 13:30:00|13941.2|13935.2|13944.3|13938.3|13945.8|13941.4|13938.3|13933.5|496
1592832900000|2020-06-22 13:35:00|13944.1|13938.1|13942.7|13936.7|13945.6|13940.4|13939.4|13934.4|479
1592833200000|2020-06-22 13:40:00|13943|13937|13941.5|13935.5|13944|13939.4|13941|13935.5|343
1592833500000|2020-06-22 13:45:00|13942|13936|13936.9|13933.9|13943.5|13938.1|13936.7|13932.1|409
1592833800000|2020-06-22 13:50:00|13938.4|13932.4|13935.9|13932.9|13941.7|13937.1|13935.7|13931.2|362
1592834100000|2020-06-22 13:55:00|13935.8|13932.8|13935.5|13929.5|13937.5|13933|13933.7|13929.2|255
1592834400000|2020-06-22 14:00:00|13935.4|13929.4|13933|13930|13936.8|13932.2|13932.7|13928.2|311
1592834700000|2020-06-22 14:05:00|13934.6|13928.6|13934.9|13928.9|13935.9|13930.7|13932.5|13928.2|335
1592835000000|2020-06-22 14:10:00|13934.8|13928.8|13933.6|13930.6|13935.2|13930.8|13932.9|13928.5|191
1592835300000|2020-06-22 14:15:00|13933.7|13930.7|13935.6|13929.6|13936.6|13932.1|13933.6|13929.1|222
1592835600000|2020-06-22 14:20:00|13935.4|13929.4|13928.8|13922.8|13935.7|13931.1|13926.5|13920.9|309
1592835900000|2020-06-22 14:25:00|13928.9|13922.9|13927|13924|13929.3|13924.8|13924.2|13919.8|410
1592836200000|2020-06-22 14:30:00|13926.9|13923.9|13927.4|13921.4|13929.2|13924.6|13925|13919.9|395
1592836500000|2020-06-22 14:35:00|13927.3|13921.3|13924.2|13921.2|13928|13922.7|13923.9|13919.3|407
1592836800000|2020-06-22 14:40:00|13924.1|13921.1|13927.1|13921.1|13928.9|13924.1|13923.8|13919.4|339
1592837100000|2020-06-22 14:45:00|13927|13921|13925.9|13922.9|13927.5|13923|13922.5|13918.1|389
1592837400000|2020-06-22 14:50:00|13925.8|13922.8|13929.8|13923.8|13931.5|13927.1|13925.7|13921.3|392
1592837700000|2020-06-22 14:55:00|13929.7|13923.7|13935.6|13932.6|13937.2|13932.7|13928.1|13923.6|452
1592838000000|2020-06-22 15:00:00|13935.7|13932.7|13936.8|13930.8|13939.7|13933.7|13934.4|13929.2|352
1592838300000|2020-06-22 15:05:00|13936.7|13930.7|13932.3|13929.3|13936.8|13931.9|13932.1|13926.3|203
1592838600000|2020-06-22 15:10:00|13932.2|13929.2|13933.3|13927.3|13935|13930.5|13929.3|13924.4|287
1592838900000|2020-06-22 15:15:00|13933.4|13927.4|13931.4|13928.4|13933.4|13928.5|13928.8|13924.3|215
1592839200000|2020-06-22 15:20:00|13931.5|13928.5|13930.5|13924.5|13933.5|13928.9|13928.9|13924.4|268
1592839500000|2020-06-22 15:25:00|13929|13926|13930.8|13924.8|13932|13927.5|13927.4|13923|185
1592839800000|2020-06-22 15:30:00|13931.1|13925.1|13929.5|13926.5|13933|13928.5|13928.8|13923.4|413
1592840100000|2020-06-22 15:35:00|13929.6|13926.6|13929.1|13923.1|13932.7|13928.3|13927.1|13922.7|267
1592840400000|2020-06-22 15:40:00|13928.9|13922.9|13926.2|13923.2|13929.2|13924.7|13925.8|13921.2|336
1592840700000|2020-06-22 15:45:00|13927.6|13921.6|13926.1|13923.1|13928.5|13924|13925.1|13920.7|243
1592841000000|2020-06-22 15:50:00|13926|13923|13926.9|13923.9|13928.5|13924.4|13924.8|13920.4|231
1592841300000|2020-06-22 15:55:00|13926.8|13923.8|13928.6|13922.6|13928.6|13924|13925.6|13921.1|337
1592841600000|2020-06-22 16:00:00|13928.4|13922.4|13927.1|13921.1|13929.8|13925.1|13925.7|13920.8|457
1592841900000|2020-06-22 16:05:00|13926.9|13920.9|13922.1|13919.1|13927.4|13922.2|13922|13917.5|355
1592842200000|2020-06-22 16:10:00|13922.7|13919.7|13925.2|13919.2|13925.7|13921.3|13922.2|13917.7|361
1592842500000|2020-06-22 16:15:00|13923.7|13920.7|13922.3|13919.3|13925.1|13921|13922|13917.4|343
1592842800000|2020-06-22 16:20:00|13922.2|13919.2|13922.7|13919.7|13924.4|13919.9|13921.9|13917.2|267
1592843100000|2020-06-22 16:25:00|13922.8|13919.8|13924.3|13918.3|13925|13920.4|13922.1|13917.6|181
1592843400000|2020-06-22 16:30:00|13924.2|13918.2|13924|13918|13924.6|13920.2|13921.8|13917.5|244
1592843700000|2020-06-22 16:35:00|13922.6|13919.6|13924.6|13918.6|13924.6|13920.2|13922|13917.5|205
1592844000000|2020-06-22 16:40:00|13924.4|13918.4|13921.7|13918.7|13924.5|13920.2|13921.5|13917.5|221
1592844300000|2020-06-22 16:45:00|13921.8|13918.8|13919.7|13916.7|13924|13919.4|13919.5|13915.8|251
1592844600000|2020-06-22 16:50:00|13919.8|13916.8|13920.3|13917.3|13922.3|13917.8|13919.5|13915.5|247
1592844900000|2020-06-22 16:55:00|13921.8|13915.8|13923.4|13917.4|13924.1|13919.3|13920|13915.5|345
1592845200000|2020-06-22 17:00:00|13923.3|13917.3|13925.3|13919.3|13925.5|13920.4|13922|13917.3|306
1592845500000|2020-06-22 17:05:00|13925.2|13919.2|13925.1|13919.1|13927.2|13921.4|13923.7|13917.7|343
1592845800000|2020-06-22 17:10:00|13925|13919|13925.1|13919.1|13926|13920.7|13923.1|13918.6|317
1592846100000|2020-06-22 17:15:00|13925|13919|13923.8|13917.8|13925.5|13920.6|13922.1|13917.5|242
1592846400000|2020-06-22 17:20:00|13923.9|13917.9|13927.2|13921.2|13928.1|13923.4|13923.1|13917.6|292
1592846700000|2020-06-22 17:25:00|13927.1|13921.1|13925.4|13919.4|13927.1|13922|13924.9|13919.1|268
1592847000000|2020-06-22 17:30:00|13925.5|13919.5|13926.2|13920.2|13926.8|13920.8|13925.1|13919.1|321
1592847300000|2020-06-22 17:35:00|13926.1|13920.1|13927.9|13921.9|13929.1|13923.1|13924.9|13919.4|328
1592847600000|2020-06-22 17:40:00|13928|13922|13926.6|13920.6|13928|13922.8|13925.1|13920.4|231
1592847900000|2020-06-22 17:45:00|13926.5|13920.5|13926.4|13920.4|13927.9|13923|13924.8|13920.3|210
1592848200000|2020-06-22 17:50:00|13926.5|13920.5|13926.1|13920.1|13926.9|13922.3|13924|13919.4|225
1592848500000|2020-06-22 17:55:00|13926.2|13920.2|13925.6|13919.6|13926.7|13922.2|13924.1|13919.4|294
1592848800000|2020-06-22 18:00:00|13924.1|13921.1|13926.8|13923.8|13929.3|13924.1|13924.1|13919.5|278
1592849100000|2020-06-22 18:05:00|13926.9|13923.9|13925.8|13919.8|13928.5|13923.9|13924.3|13919.8|258
1592849400000|2020-06-22 18:10:00|13924.4|13921.4|13926.2|13920.2|13927.4|13922.4|13924.1|13919.5|249
1592849700000|2020-06-22 18:15:00|13926.3|13920.3|13926.7|13920.7|13927|13922.4|13924.8|13920|202
1592850000000|2020-06-22 18:20:00|13926.6|13920.6|13926.8|13920.8|13927.8|13922.4|13924.7|13920.1|251
1592850300000|2020-06-22 18:25:00|13926.6|13920.6|13927.3|13921.3|13927.3|13922.3|13924.7|13920.2|177
1592850600000|2020-06-22 18:30:00|13927.2|13921.2|13926.5|13920.5|13928.1|13922.1|13926.3|13920.3|228
1592850900000|2020-06-22 18:35:00|13926.4|13920.4|13925.1|13919.1|13926.7|13922|13924.4|13918.4|313
1592851200000|2020-06-22 18:40:00|13924.9|13918.9|13925.8|13919.8|13926.6|13920.6|13923.5|13918.6|278
1592851500000|2020-06-22 18:45:00|13925.7|13919.7|13926.6|13920.6|13927|13921|13923.3|13918.2|315
1592851800000|2020-06-22 18:50:00|13926.7|13920.7|13928.1|13922.1|13929|13923.1|13925.3|13920.5|286
1592852100000|2020-06-22 18:55:00|13927.9|13921.9|13925.1|13919.1|13928.1|13922.8|13924|13918.8|285
1592852400000|2020-06-22 19:00:00|13925.2|13919.2|13924.5|13918.5|13926.8|13920.8|13924.2|13918.2|409
1592852700000|2020-06-22 19:05:00|13924.6|13918.6|13924.7|13918.7|13925.6|13919.6|13924|13918|358
1592853000000|2020-06-22 19:10:00|13924.6|13918.6|13927.8|13921.8|13927.9|13921.9|13922|13917.5|311
1592853300000|2020-06-22 19:15:00|13927.7|13921.7|13930.6|13924.6|13932.8|13926.8|13926.9|13920.9|440
1592853600000|2020-06-22 19:20:00|13930.7|13924.7|13934.7|13928.7|13935.3|13929.3|13930.5|13924.5|390
1592853900000|2020-06-22 19:25:00|13934.8|13928.8|13930.5|13924.5|13934.8|13928.8|13930.2|13924.2|381
1592854200000|2020-06-22 19:30:00|13930.4|13924.4|13928.1|13922.1|13932.2|13926.2|13927.3|13921.3|342
1592854500000|2020-06-22 19:35:00|13928|13922|13927.7|13921.7|13929.9|13923.9|13926.9|13920.9|373
1592854800000|2020-06-22 19:40:00|13927.8|13921.8|13926.2|13920.2|13929|13924.1|13926|13920|363
1592855100000|2020-06-22 19:45:00|13926.1|13920.1|13929.4|13923.4|13929.8|13923.8|13925.2|13919.2|470
1592855400000|2020-06-22 19:50:00|13929.5|13923.5|13929.3|13923.3|13930.1|13925.2|13927.8|13921.9|433
1592855700000|2020-06-22 19:55:00|13929.4|13923.4|13929.6|13923.6|13930.1|13924.1|13929.1|13923.1|403
1592856000000|2020-06-22 20:00:00|13929.7|13923.7|13930|13924|13930.3|13924.3|13929.4|13923.4|101
1592856300000|2020-06-22 20:05:00|13929.9|13923.9|13929.8|13923.8|13930.1|13925.5|13928.4|13923.7|54
1592856600000|2020-06-22 20:10:00|13929.9|13923.9|13928.8|13922.8|13930.1|13924.1|13928.8|13922.8|67
1592856900000|2020-06-22 20:15:00|13928.9|13922.9|13928.8|13922.8|13929.1|13924.3|13927.3|13922.5|79
1592857200000|2020-06-22 20:20:00|13928.9|13922.9|13928.2|13922.2|13929.1|13924.3|13927.3|13922|107
1592857500000|2020-06-22 20:25:00|13928.8|13922.8|13927.6|13921.6|13928.8|13923.3|13926.3|13921|145
1592857800000|2020-06-22 20:30:00|13927.7|13921.7|13927.4|13921.4|13928.1|13922.1|13926.9|13920.9|88
1592858100000|2020-06-22 20:35:00|13927.5|13921.5|13927.5|13921.5|13927.7|13921.7|13926.9|13920.9|67
1592858400000|2020-06-22 20:40:00|13927.6|13921.6|13927.4|13921.4|13928.2|13922.2|13927.1|13921.1|87
1592858700000|2020-06-22 20:45:00|13927.5|13921.5|13927|13921|13927.6|13921.6|13926.2|13920.2|169
1592859000000|2020-06-22 20:50:00|13927.1|13921.1|13927|13921|13927.7|13921.7|13926.6|13920.6|112
1592859300000|2020-06-22 20:55:00|13926.8|13920.8|13927.5|13921.5|13928|13922|13926.3|13920.3|194
1592859600000|2020-06-22 21:00:00|13927.2|13921.2|13937.4|13921.4|13937.4|13921.4|13927.2|13919.4|38
1592859900000|2020-06-22 21:05:00|13937.1|13921.1|13935|13922|13938.8|13924.9|13931.8|13916.4|85
1592860200000|2020-06-22 21:10:00|13936.8|13921.5|13937.6|13921.6|13937.6|13923.2|13932.1|13920.7|70
1592860500000|2020-06-22 21:15:00|13937.7|13921.7|13936.2|13921.8|13937.8|13923.4|13932.5|13920.7|55
1592860800000|2020-06-22 21:20:00|13937.7|13921.5|13936.5|13920.5|13937.7|13923.4|13932.5|13920|91
1592861100000|2020-06-22 21:25:00|13936.8|13920.8|13937|13921.5|13939.4|13924.4|13934.9|13920.2|409
1592861400000|2020-06-22 21:30:00|13936.8|13923.6|13936.7|13920.7|13937.7|13923.6|13935|13919|775
1592861700000|2020-06-22 21:35:00|13936|13920|13935.8|13922|13937.6|13922|13935.6|13919.6|684
1592862000000|2020-06-22 21:40:00|13934.6|13923|13936.3|13920.3|13937.8|13924|13933.3|13918.5|718
1592862300000|2020-06-22 21:45:00|13935.4|13919.4|13935.9|13919.9|13936.9|13924|13931.9|13917.2|379
1592862600000|2020-06-22 21:50:00|13935.3|13919.3|13934.6|13918.6|13936.8|13920.8|13930.8|13916.9|760
1592862900000|2020-06-22 21:55:00|13933.9|13918|13932.5|13919.8|13936.5|13920.5|13930.5|13916.9|997
1592863200000|2020-06-22 22:00:00|13932.4|13917.5|13926.2|13919|13932.5|13919.6|13924.2|13916.6|203
1592863500000|2020-06-22 22:05:00|13925.8|13919.4|13926.9|13920.9|13927.1|13921.1|13925.4|13918.7|149
1592863800000|2020-06-22 22:10:00|13926.8|13920.8|13925.5|13919.5|13927.4|13921.4|13925.4|13919.4|149
1592864100000|2020-06-22 22:15:00|13926.2|13920.2|13926.1|13920.1|13926.6|13920.6|13925.3|13919.3|209
1592864400000|2020-06-22 22:20:00|13926|13920|13926|13920|13926.7|13920.7|13925.1|13919.1|250
1592864700000|2020-06-22 22:25:00|13925.9|13919.9|13924.8|13918.8|13926.1|13920.1|13924.4|13918.4|129
1592865000000|2020-06-22 22:30:00|13924.5|13918.5|13925.8|13919.8|13926.1|13920.1|13924|13918|231
1592865300000|2020-06-22 22:35:00|13925.7|13919.7|13923.7|13917.7|13926.5|13920.5|13923.3|13917.3|125
1592865600000|2020-06-22 22:40:00|13923.8|13917.8|13922.6|13916.6|13924.6|13918.6|13922.4|13916.4|164
1592865900000|2020-06-22 22:45:00|13922.3|13916.3|13920.6|13917.6|13923.3|13917.6|13920.5|13914.9|234
1592866200000|2020-06-22 22:50:00|13921.9|13915.9|13921.9|13915.9|13922.7|13916.7|13921.3|13915.3|100
1592866500000|2020-06-22 22:55:00|13921.7|13915.7|13920.8|13914.8|13922.1|13916.1|13919.9|13913.9|156
1592866800000|2020-06-22 23:00:00|13920.6|13914.6|13923.3|13917.3|13923.7|13917.7|13920.3|13914.6|206
1592867100000|2020-06-22 23:05:00|13923.4|13917.4|13922.8|13916.8|13923.8|13917.8|13922.1|13916.1|232
1592867400000|2020-06-22 23:10:00|13922.9|13916.9|13922.3|13916.3|13923.1|13917.1|13920.5|13914.5|293
1592867700000|2020-06-22 23:15:00|13922.4|13916.4|13920.7|13914.7|13922.7|13916.7|13919.2|13914.3|145
1592868000000|2020-06-22 23:20:00|13921|13915|13921.7|13915.7|13921.9|13915.9|13919.9|13913.9|164
1592868300000|2020-06-22 23:25:00|13921.8|13915.8|13921.3|13915.3|13922.2|13917.5|13919.7|13915.1|134
1592868600000|2020-06-22 23:30:00|13921.4|13915.4|13920.1|13914.1|13921.9|13917|13918.8|13914|139
1592868900000|2020-06-22 23:35:00|13920.2|13914.2|13919.6|13913.6|13920.6|13915.6|13917.7|13913.3|147
1592869200000|2020-06-22 23:40:00|13919.5|13913.5|13919.9|13913.9|13919.9|13915.3|13917|13912.6|109
1592869500000|2020-06-22 23:45:00|13919.8|13913.8|13916|13910|13919.8|13915|13915.3|13910|168
1592869800000|2020-06-22 23:50:00|13915.9|13909.9|13912.5|13906.5|13916|13911.6|13910|13904|257
1592870100000|2020-06-22 23:55:00|13913.2|13907.2|13912.5|13906.5|13914|13908|13910.3|13904.7|221
1592870400000|2020-06-23 00:00:00|13912.4|13906.4|13911.2|13905.2|13915|13909|13909.4|13904.7|329
1592870700000|2020-06-23 00:05:00|13911|13905|13912.6|13909.6|13916.5|13911.1|13910|13905|242
1592871000000|2020-06-23 00:10:00|13912.5|13909.5|13913|13910|13916.8|13912.1|13912.3|13907.9|276
1592871300000|2020-06-23 00:15:00|13912.9|13909.9|13913.4|13910.4|13915.4|13911|13912.1|13907.7|230
1592871600000|2020-06-23 00:20:00|13913.3|13910.3|13914|13911|13916.7|13912.2|13913.1|13908.9|145
1592871900000|2020-06-23 00:25:00|13913.8|13910.8|13913.5|13907.5|13914.8|13910.9|13911.1|13906.5|195
1592872200000|2020-06-23 00:30:00|13913.4|13907.4|13914.8|13911.8|13917|13911.8|13911.8|13907.3|249
1592872500000|2020-06-23 00:35:00|13914.7|13911.7|13921|13918|13923.8|13919.4|13914.7|13910.6|291
1592872800000|2020-06-23 00:40:00|13921.1|13918.1|13922.5|13916.5|13925.2|13919.2|13920.1|13915.5|378
1592873100000|2020-06-23 00:45:00|13922.8|13916.8|13921.1|13915.1|13923.4|13918.9|13918.8|13912.9|323
1592873400000|2020-06-23 00:50:00|13921.3|13915.3|13920|13914|13922.3|13916.3|13918|13913.2|321
1592873700000|2020-06-23 00:55:00|13920.1|13914.1|13923.2|13917.2|13926.2|13920.2|13919.1|13913.1|358
1592874000000|2020-06-23 01:00:00|13922|13919|13923.8|13917.8|13924.6|13919.7|13919|13914.2|374
1592874300000|2020-06-23 01:05:00|13923.7|13917.7|13930.8|13924.8|13932.8|13926.8|13922|13917.3|390
1592874600000|2020-06-23 01:10:00|13930.7|13924.7|13951.3|13945.3|13954.9|13948.7|13929.6|13923.7|637
1592874900000|2020-06-23 01:15:00|13951.6|13945.6|13961.3|13955.3|13973.2|13961.1|13946.3|13940.3|777
1592875200000|2020-06-23 01:20:00|13961.1|13955.1|13964.4|13958.4|13969|13963|13957.8|13951.8|729
1592875500000|2020-06-23 01:25:00|13964.3|13958.3|13969.8|13963.8|13970.1|13964.1|13956.6|13950.6|772
1592875800000|2020-06-23 01:30:00|13969.7|13963.7|13963|13957|13969.7|13963.7|13958.7|13952.7|757
1592876100000|2020-06-23 01:35:00|13962.8|13956.8|13968.4|13962.4|13969.3|13963.3|13957|13951.8|796
1592876400000|2020-06-23 01:40:00|13968.3|13962.3|13959.3|13953.3|13968.3|13962.3|13957.6|13951.6|788
1592876700000|2020-06-23 01:45:00|13959.5|13953.5|13954.6|13948.6|13962.3|13956.3|13952.3|13946.3|659
1592877000000|2020-06-23 01:50:00|13954.8|13948.8|13948.3|13942.3|13958.8|13952.8|13945.5|13941.1|576
1592877300000|2020-06-23 01:55:00|13948.2|13942.2|13943.4|13937.4|13958.1|13952.1|13943.4|13937.4|822
1592877600000|2020-06-23 02:00:00|13942|13936|13938.6|13932.6|13942|13936|13925.5|13919.5|836
1592877900000|2020-06-23 02:05:00|13938.4|13932.4|13935|13929|13942.2|13936.2|13934.5|13928.5|690
1592878200000|2020-06-23 02:10:00|13934.8|13928.8|13933.8|13927.8|13939.3|13933.3|13931.8|13925.8|669
1592878500000|2020-06-23 02:15:00|13933.7|13927.7|13934.8|13928.8|13936.8|13930.8|13932.1|13926.1|631
1592878800000|2020-06-23 02:20:00|13934.6|13928.6|13931.8|13925.8|13941.3|13935.3|13931.5|13925.5|649
1592879100000|2020-06-23 02:25:00|13931.9|13925.9|13933.7|13927.7|13936.6|13930.6|13930.3|13924.8|582
1592879400000|2020-06-23 02:30:00|13933.3|13927.3|13929.8|13926.8|13935.4|13929.4|13929.8|13925.2|533
1592879700000|2020-06-23 02:35:00|13929.9|13926.9|13930.5|13924.5|13935.5|13929.5|13926.9|13920.9|477
1592880000000|2020-06-23 02:40:00|13930.4|13924.4|13934|13928|13937.5|13931.6|13930.1|13924.1|413
1592880300000|2020-06-23 02:45:00|13934.2|13928.2|13931.3|13925.3|13935.8|13931.2|13928.9|13924.3|435
1592880600000|2020-06-23 02:50:00|13930.7|13924.7|13936.3|13930.3|13937|13931|13928.7|13922.7|444
1592880900000|2020-06-23 02:55:00|13936.2|13930.2|13931.6|13925.6|13936.7|13930.7|13929.2|13924.2|434
1592881200000|2020-06-23 03:00:00|13931.5|13925.5|13933.1|13930.1|13936.7|13931|13928.9|13924.6|437
1592881500000|2020-06-23 03:05:00|13933|13930|13933.3|13927.3|13936.4|13931.6|13931.1|13926.6|352
1592881800000|2020-06-23 03:10:00|13933.2|13927.2|13933.6|13927.6|13936|13931.1|13931.4|13927|378
1592882100000|2020-06-23 03:15:00|13933.7|13927.7|13933.6|13927.6|13934.4|13929.2|13928.7|13922.7|379
1592882400000|2020-06-23 03:20:00|13933.4|13927.4|13933.7|13927.7|13940.4|13934.4|13933.1|13927.1|409
1592882700000|2020-06-23 03:25:00|13933.6|13927.6|13937.2|13931.2|13939.4|13935|13933.6|13927.6|292
1592883000000|2020-06-23 03:30:00|13936.8|13930.8|13937.1|13934.1|13939.4|13934.6|13934.5|13930.1|394
1592883300000|2020-06-23 03:35:00|13937.3|13934.3|13943.2|13937.2|13944.8|13940.4|13937.2|13932.7|308
1592883600000|2020-06-23 03:40:00|13943.4|13937.4|13947.2|13941.2|13947.6|13943.1|13942|13937.3|339
1592883900000|2020-06-23 03:45:00|13946.5|13940.5|13940.6|13934.6|13946.6|13941.7|13938.9|13934.3|301
1592884200000|2020-06-23 03:50:00|13940.5|13934.5|13939.5|13933.5|13941.4|13936.4|13937.5|13932.7|245
1592884500000|2020-06-23 03:55:00|13939.6|13933.6|13938|13935|13940.5|13936|13937.4|13932.7|267
1592884800000|2020-06-23 04:00:00|13939.7|13933.7|13943|13937|13945.1|13940.3|13938.2|13933.3|383
1592885100000|2020-06-23 04:05:00|13943.2|13937.2|13941.1|13938.1|13945|13940.3|13938.9|13934.7|332
1592885400000|2020-06-23 04:10:00|13941|13938|13940.9|13937.9|13944.7|13939.3|13940.4|13935.7|238
1592885700000|2020-06-23 04:15:00|13940.8|13937.8|13944.8|13938.8|13946|13941.4|13938.9|13935.3|229
1592886000000|2020-06-23 04:20:00|13943.1|13940.1|13944.1|13938.1|13945.5|13941.3|13942|13937.7|268
1592886300000|2020-06-23 04:25:00|13944.2|13938.2|13944.3|13941.3|13946.3|13942|13942.1|13937.6|241
1592886600000|2020-06-23 04:30:00|13944.4|13941.4|13944|13941|13947.6|13942.4|13942.3|13937.8|297
1592886900000|2020-06-23 04:35:00|13944.1|13941.1|13945.9|13942.9|13949.7|13944.3|13944|13939.8|219
1592887200000|2020-06-23 04:40:00|13946|13943|13945.7|13942.7|13948.2|13944|13945|13940.6|241
1592887500000|2020-06-23 04:45:00|13945.8|13942.8|13944.9|13941.9|13947.5|13943.2|13943.5|13939|212
1592887800000|2020-06-23 04:50:00|13945|13942|13945.7|13942.7|13947.5|13942.9|13944.9|13940.5|138
1592888100000|2020-06-23 04:55:00|13945.8|13942.8|13945.6|13942.6|13947.9|13943.2|13944.7|13939.8|129
1592888400000|2020-06-23 05:00:00|13946.6|13940.6|13943.3|13940.3|13947.6|13943.2|13942|13937.7|169
1592888700000|2020-06-23 05:05:00|13943.4|13940.4|13941.4|13938.4|13945.7|13940.4|13941|13936.2|306
1592889000000|2020-06-23 05:10:00|13941.3|13938.3|13942.1|13939.1|13945.6|13940.9|13940.6|13936.1|236
1592889300000|2020-06-23 05:15:00|13942.2|13939.2|13942.8|13939.8|13943.8|13940|13939.6|13935|298
1592889600000|2020-06-23 05:20:00|13943.7|13937.7|13941.7|13938.7|13943.7|13938.7|13940.8|13934.9|170
1592889900000|2020-06-23 05:25:00|13943.2|13937.2|13942.4|13936.4|13944.2|13939.5|13939.8|13935|223
1592890200000|2020-06-23 05:30:00|13942.5|13936.5|13940.1|13937.1|13942.6|13938.3|13938.9|13934|212
1592890500000|2020-06-23 05:35:00|13940.2|13937.2|13943.3|13937.3|13943.4|13939|13940.1|13935|156
1592890800000|2020-06-23 05:40:00|13943.1|13937.1|13951.5|13945.5|13952|13947.1|13941.1|13936.2|222
1592891100000|2020-06-23 05:45:00|13951.4|13945.4|13948.1|13942.1|13952.5|13947.9|13945.6|13941.5|412
1592891400000|2020-06-23 05:50:00|13948.3|13942.3|13950.5|13944.5|13950.6|13946.3|13945.2|13939.7|433
1592891700000|2020-06-23 05:55:00|13950.6|13944.6|13950.4|13944.4|13952.2|13947.9|13948|13943.5|289
1592892000000|2020-06-23 06:00:00|13950.2|13944.2|13949|13943|13951.7|13946.3|13946.1|13940.1|498
1592892300000|2020-06-23 06:05:00|13949.1|13943.1|13944.1|13941.1|13949.9|13945.4|13942.1|13936.1|507
1592892600000|2020-06-23 06:10:00|13943.9|13940.9|13943.1|13940.1|13946|13941.5|13941.9|13937.1|375
1592892900000|2020-06-23 06:15:00|13943|13940|13943.4|13937.4|13946.5|13942.3|13941.7|13937|318
1592893200000|2020-06-23 06:20:00|13943.5|13937.5|13940.2|13937.2|13943.6|13939.2|13939.5|13934.9|361
1592893500000|2020-06-23 06:25:00|13940.1|13937.1|13940|13937|13942|13938|13938.3|13933.9|312
1592893800000|2020-06-23 06:30:00|13939.9|13936.9|13939.2|13936.2|13943.1|13938.5|13937.5|13933.1|367
1592894100000|2020-06-23 06:35:00|13939.1|13936.1|13939.8|13936.8|13941.3|13936.8|13936.5|13931.9|415
1592894400000|2020-06-23 06:40:00|13939.7|13936.7|13937.6|13934.6|13941.9|13937.5|13935.3|13931|450
1592894700000|2020-06-23 06:45:00|13937.5|13934.5|13934.8|13931.8|13939.6|13935.1|13934.6|13930.4|390
1592895000000|2020-06-23 06:50:00|13934.9|13931.9|13934.8|13931.8|13936.8|13932.6|13933.1|13928.7|378
1592895300000|2020-06-23 06:55:00|13934.6|13931.6|13934.9|13931.9|13936.5|13932.1|13932.1|13927.8|327
1592895600000|2020-06-23 07:00:00|13935|13932|13932|13929|13937.1|13933.1|13932|13927.8|349
1592895900000|2020-06-23 07:05:00|13932.1|13929.1|13934.3|13928.3|13938|13933.5|13931.9|13927.6|433
1592896200000|2020-06-23 07:10:00|13932.6|13929.6|13932.1|13929.1|13935.7|13931.2|13932.1|13927.6|350
1592896500000|2020-06-23 07:15:00|13932.3|13926.3|13925.8|13919.8|13932.3|13926.3|13925.1|13919.1|455
1592896800000|2020-06-23 07:20:00|13925.9|13919.9|13920.2|13914.2|13926.2|13920.2|13919.3|13913.3|412
1592897100000|2020-06-23 07:25:00|13921|13915|13919.3|13913.3|13922.3|13917.8|13917.8|13912.5|311
1592897400000|2020-06-23 07:30:00|13919.4|13913.4|13918.2|13915.2|13922|13916.4|13917.2|13912.5|362
1592897700000|2020-06-23 07:35:00|13918.1|13915.1|13923.5|13920.5|13925.1|13920.5|13917.6|13913.4|437
1592898000000|2020-06-23 07:40:00|13923.3|13920.3|13919|13916|13924.8|13920.3|13919|13915|291
1592898300000|2020-06-23 07:45:00|13918.9|13915.9|13917.5|13914.5|13920.4|13916.4|13916.8|13912.4|238
1592898600000|2020-06-23 07:50:00|13917.6|13914.6|13914.3|13911.3|13919|13914.6|13914.3|13910.2|213
1592898900000|2020-06-23 07:55:00|13914.4|13911.4|13911.2|13905.2|13917.5|13912.9|13909.6|13905.2|338
1592899200000|2020-06-23 08:00:00|13911.3|13905.3|13912.5|13909.5|13916|13910.9|13909.8|13904.9|333
1592899500000|2020-06-23 08:05:00|13912.4|13909.4|13912.6|13909.6|13915.6|13911.3|13910.9|13906.1|384
1592899800000|2020-06-23 08:10:00|13913|13910|13917.1|13911.1|13918.8|13913.8|13911.6|13907.2|424
1592900100000|2020-06-23 08:15:00|13917.2|13911.2|13916.3|13913.3|13920.1|13915.3|13914.5|13910.1|425
1592900400000|2020-06-23 08:20:00|13917.7|13911.7|13917.2|13911.2|13918.9|13913.8|13913.8|13908|396
1592900700000|2020-06-23 08:25:00|13917.3|13911.3|13915.6|13909.6|13917.4|13912.9|13913.6|13909|316
1592901000000|2020-06-23 08:30:00|13915.4|13909.4|13916.8|13913.8|13920.4|13915.3|13913.2|13908.4|405
1592901300000|2020-06-23 08:35:00|13918.3|13912.3|13918.4|13912.4|13920.2|13915.1|13916.7|13912|242
1592901600000|2020-06-23 08:40:00|13918.3|13912.3|13915.4|13912.4|13918.5|13913.9|13914.9|13910.4|193
1592901900000|2020-06-23 08:45:00|13915.3|13912.3|13925.5|13919.5|13926.4|13920.4|13915.3|13912|284
1592902200000|2020-06-23 08:50:00|13925.6|13919.6|13923.5|13917.5|13927.3|13922.3|13922.2|13916.2|319
1592902500000|2020-06-23 08:55:00|13923.4|13917.4|13923.4|13920.4|13926|13921.4|13921.9|13916.9|402
1592902800000|2020-06-23 09:00:00|13924.5|13918.5|13925.7|13919.7|13927.7|13922.9|13923.4|13918.1|408
1592903100000|2020-06-23 09:05:00|13925.6|13919.6|13925.6|13919.6|13927.4|13923.1|13923.3|13917.7|298
1592903400000|2020-06-23 09:10:00|13925.7|13919.7|13927.5|13924.5|13930.8|13925.6|13923.8|13919.4|318
1592903700000|2020-06-23 09:15:00|13928.9|13922.9|13927.4|13924.4|13930.2|13925.7|13927.1|13922.4|268
1592904000000|2020-06-23 09:20:00|13928.8|13922.8|13929.2|13923.2|13930.5|13926|13926.5|13922|231
1592904300000|2020-06-23 09:25:00|13929.3|13923.3|13927.5|13924.5|13932.2|13927.6|13927.3|13923|282
1592904600000|2020-06-23 09:30:00|13927.6|13924.6|13925.3|13922.3|13929.4|13924.9|13924.6|13920.7|256
1592904900000|2020-06-23 09:35:00|13925.2|13922.2|13926.8|13920.8|13927.8|13923.3|13924.6|13920.5|312
1592905200000|2020-06-23 09:40:00|13926.9|13920.9|13927.3|13921.3|13928|13923.6|13924.4|13919.8|336
1592905500000|2020-06-23 09:45:00|13927.4|13921.4|13926.9|13920.9|13929.2|13924.2|13925.2|13920.8|425
1592905800000|2020-06-23 09:50:00|13925.4|13922.4|13926.6|13920.6|13927.4|13923.3|13924.6|13920.1|300
1592906100000|2020-06-23 09:55:00|13926.7|13920.7|13924.8|13921.8|13926.9|13922.4|13924.7|13920.2|224
1592906400000|2020-06-23 10:00:00|13924.9|13921.9|13927.9|13921.9|13928.6|13924|13924.4|13920.6|275
1592906700000|2020-06-23 10:05:00|13927.8|13921.8|13924.6|13921.6|13928.2|13923.5|13923.6|13919.9|220
1592907000000|2020-06-23 10:10:00|13924.4|13921.4|13920.2|13917.2|13925.1|13921.4|13919.6|13915.1|164
1592907300000|2020-06-23 10:15:00|13920.3|13917.3|13921.4|13915.4|13923.5|13919.2|13919.1|13914.6|323
1592907600000|2020-06-23 10:20:00|13921.3|13915.3|13921.4|13915.4|13922.1|13917.2|13918.6|13914.6|217
1592907900000|2020-06-23 10:25:00|13921.3|13915.3|13921.9|13915.9|13922.1|13917.6|13920|13914.9|309
1592908200000|2020-06-23 10:30:00|13920.3|13917.3|13920.3|13917.3|13922|13917.7|13918.9|13914.3|269
1592908500000|2020-06-23 10:35:00|13920.5|13917.5|13922.9|13916.9|13924|13919.6|13920.4|13916|254
1592908800000|2020-06-23 10:40:00|13922.8|13916.8|13924.6|13918.6|13925.1|13920.9|13921.5|13916.5|205
1592909100000|2020-06-23 10:45:00|13924.5|13918.5|13922.4|13916.4|13925.1|13921.1|13920.6|13916|244
1592909400000|2020-06-23 10:50:00|13922.3|13916.3|13918.2|13915.2|13922.4|13918.3|13916.7|13912.3|245
1592909700000|2020-06-23 10:55:00|13918.3|13915.3|13920.2|13914.2|13920.8|13916.4|13917.4|13912.6|267
1592910000000|2020-06-23 11:00:00|13920.3|13914.3|13922.9|13916.9|13923|13918.9|13919.2|13914.3|339
1592910300000|2020-06-23 11:05:00|13923|13917|13923.6|13920.6|13925.2|13920.8|13921.1|13916.8|278
1592910600000|2020-06-23 11:10:00|13923.7|13920.7|13924.6|13918.6|13925.5|13920.9|13921.7|13917.3|282
1592910900000|2020-06-23 11:15:00|13924.8|13918.8|13921.4|13915.4|13924.8|13919.8|13919|13914.1|277
1592911200000|2020-06-23 11:20:00|13920|13917|13918.5|13915.5|13922.4|13917.7|13918.3|13913.7|258
1592911500000|2020-06-23 11:25:00|13918.6|13915.6|13918.9|13912.9|13920|13915.6|13917.1|13912.6|302
1592911800000|2020-06-23 11:30:00|13918.8|13912.8|13917.9|13911.9|13919.8|13915.3|13915.8|13911.5|181
1592912100000|2020-06-23 11:35:00|13917.8|13911.8|13913.1|13910.1|13918.3|13913.6|13912.8|13908.1|233
1592912400000|2020-06-23 11:40:00|13914.5|13908.5|13915.2|13909.2|13916.3|13911.7|13912.3|13908.2|187
1592912700000|2020-06-23 11:45:00|13915.3|13909.3|13917.3|13911.3|13919.2|13913.3|13912.9|13908.2|297
1592913000000|2020-06-23 11:50:00|13917.2|13911.2|13915.5|13909.5|13918.9|13912.9|13912.8|13908|255
1592913300000|2020-06-23 11:55:00|13915.4|13909.4|13914.5|13908.5|13916.2|13911.4|13913.2|13907.4|245
1592913600000|2020-06-23 12:00:00|13914.6|13908.6|13913|13910|13915|13910.4|13911.8|13907.3|249
1592913900000|2020-06-23 12:05:00|13913.1|13910.1|13911.5|13908.5|13916.8|13912.2|13910.7|13906.1|290
1592914200000|2020-06-23 12:10:00|13911.6|13908.6|13910|13907|13913.6|13909.2|13909.9|13905.4|244
1592914500000|2020-06-23 12:15:00|13910.2|13907.2|13910.4|13904.4|13910.7|13907.7|13908.8|13904.4|191
1592914800000|2020-06-23 12:20:00|13910.5|13904.5|13909.4|13906.4|13911.9|13907.5|13908.6|13904.5|247
1592915100000|2020-06-23 12:25:00|13909.5|13906.5|13909.4|13906.4|13912.8|13908.2|13908.7|13904.4|252
1592915400000|2020-06-23 12:30:00|13909.3|13906.3|13908.7|13905.7|13913.4|13908.9|13908.7|13904.7|236
1592915700000|2020-06-23 12:35:00|13908.5|13905.5|13906.4|13903.4|13909.8|13905.7|13905.8|13900.9|259
1592916000000|2020-06-23 12:40:00|13906.5|13903.5|13900.9|13897.9|13909.6|13904.8|13900.8|13896.1|364
1592916300000|2020-06-23 12:45:00|13900.8|13897.8|13902|13899|13904.6|13900|13900.7|13896.2|301
1592916600000|2020-06-23 12:50:00|13901.9|13898.9|13901|13898|13903.8|13899.2|13900|13895.5|302
1592916900000|2020-06-23 12:55:00|13901.1|13898.1|13900.8|13897.8|13903.6|13898.8|13900.1|13895.9|262
1592917200000|2020-06-23 13:00:00|13900.7|13897.7|13901.1|13895.1|13902.6|13898.1|13899.7|13895.1|322
1592917500000|2020-06-23 13:05:00|13899.8|13896.8|13900.5|13897.5|13902.8|13898.5|13899.5|13895.4|209
1592917800000|2020-06-23 13:10:00|13901.6|13895.6|13901.7|13898.7|13903.4|13898.7|13899.8|13895.4|288
1592918100000|2020-06-23 13:15:00|13901.3|13898.3|13900.6|13897.6|13902.8|13898.4|13897.8|13893.5|244
1592918400000|2020-06-23 13:20:00|13900.5|13897.5|13902.9|13899.9|13903.8|13900|13900.5|13896.2|189
1592918700000|2020-06-23 13:25:00|13903|13900|13902.5|13899.5|13904.1|13900.1|13900.6|13895.7|256
1592919000000|2020-06-23 13:30:00|13902.4|13899.4|13904.6|13901.6|13907.9|13903.4|13902.4|13898|359
1592919300000|2020-06-23 13:35:00|13906.3|13900.3|13902|13899|13906.4|13901.7|13901.5|13897|240
1592919600000|2020-06-23 13:40:00|13901.8|13898.8|13904.6|13898.6|13904.7|13899.5|13901.4|13897.1|285
1592919900000|2020-06-23 13:45:00|13905.5|13899.5|13901.3|13898.3|13906|13900|13899.6|13894|359
1592920200000|2020-06-23 13:50:00|13901.2|13898.2|13903.5|13897.5|13905.9|13901.9|13900.5|13895.8|396
1592920500000|2020-06-23 13:55:00|13903.6|13897.6|13901.2|13895.2|13903.6|13898.4|13899.5|13894.7|248
1592920800000|2020-06-23 14:00:00|13901.4|13895.4|13903.3|13897.3|13903.5|13899|13899|13893.9|420
1592921100000|2020-06-23 14:05:00|13903.4|13897.4|13899.5|13893.5|13905.6|13900.8|13898.9|13893.2|442
1592921400000|2020-06-23 14:10:00|13899.4|13893.4|13893|13890|13900.2|13895.8|13892.5|13888.1|404
1592921700000|2020-06-23 14:15:00|13894.1|13888.1|13890.1|13887.1|13894.2|13888.7|13889.5|13885.4|393
1592922000000|2020-06-23 14:20:00|13890|13887|13889.1|13886.1|13893.3|13889.1|13888.8|13884.4|380
1592922300000|2020-06-23 14:25:00|13889.2|13886.2|13892|13889|13893.6|13889.2|13888.6|13884.1|281
1592922600000|2020-06-23 14:30:00|13892.1|13889.1|13889.1|13886.1|13892.8|13889.1|13888.7|13884.2|328
1592922900000|2020-06-23 14:35:00|13889.2|13886.2|13889.3|13886.3|13891.1|13887.6|13888.8|13884.6|230
1592923200000|2020-06-23 14:40:00|13889.2|13886.2|13892|13889|13893.9|13890|13888.7|13884.8|285
1592923500000|2020-06-23 14:45:00|13891.9|13888.9|13894.7|13888.7|13896.7|13891.2|13891.1|13886.7|458
1592923800000|2020-06-23 14:50:00|13894.5|13888.5|13895|13889|13898.3|13893.7|13892.9|13887.7|343
1592924100000|2020-06-23 14:55:00|13895.1|13889.1|13892.8|13886.8|13896.2|13891.6|13891.2|13885.9|278
1592924400000|2020-06-23 15:00:00|13892.9|13886.9|13890.8|13884.8|13894.6|13888.6|13888.8|13884.3|354
1592924700000|2020-06-23 15:05:00|13890.9|13884.9|13890.7|13884.7|13892.1|13887.5|13888.7|13884.3|213
1592925000000|2020-06-23 15:10:00|13889.2|13886.2|13888.3|13885.3|13890.7|13886.3|13887.9|13883.7|194
1592925300000|2020-06-23 15:15:00|13888.4|13885.4|13889|13886|13891|13886.5|13887.8|13883.4|256
1592925600000|2020-06-23 15:20:00|13888.9|13885.9|13890.1|13884.1|13893.2|13887.9|13888.6|13884.1|292
1592925900000|2020-06-23 15:25:00|13888.9|13885.9|13894.1|13888.1|13895.1|13890|13888.8|13884.8|333
1592926200000|2020-06-23 15:30:00|13894.3|13888.3|13896.3|13893.3|13898|13893.4|13892.6|13888.3|369
1592926500000|2020-06-23 15:35:00|13897.8|13891.8|13897.5|13891.5|13898.2|13893.8|13894.4|13889.9|375
1592926800000|2020-06-23 15:40:00|13896.1|13893.1|13894.6|13888.6|13897.6|13893.1|13893|13888.4|238
1592927100000|2020-06-23 15:45:00|13894.7|13888.7|13894.5|13891.5|13897.1|13893.2|13892.9|13888|241
1592927400000|2020-06-23 15:50:00|13894.6|13891.6|13899.4|13896.4|13901.2|13896.8|13894.4|13890.2|299
1592927700000|2020-06-23 15:55:00|13899.3|13896.3|13900|13894|13902.2|13897.7|13898.4|13894|364
1592928000000|2020-06-23 16:00:00|13898.3|13895.3|13900.3|13894.3|13900.9|13896.1|13897.5|13893|304
1592928300000|2020-06-23 16:05:00|13900.5|13894.5|13901.4|13895.4|13901.5|13896.6|13898.2|13893|227
1592928600000|2020-06-23 16:10:00|13901.3|13895.3|13899.7|13893.7|13902.3|13897.1|13898.3|13893.2|221
1592928900000|2020-06-23 16:15:00|13899.6|13893.6|13899.3|13893.3|13900.3|13895.6|13897.3|13892.4|263
1592929200000|2020-06-23 16:20:00|13899.4|13893.4|13898.7|13892.7|13901.5|13896.7|13898|13892.6|274
1592929500000|2020-06-23 16:25:00|13898.9|13892.9|13897.8|13894.8|13899.9|13895.4|13897.2|13892.4|226
1592929800000|2020-06-23 16:30:00|13897.9|13894.9|13899.9|13893.9|13900.9|13896.7|13897.5|13892.9|279
1592930100000|2020-06-23 16:35:00|13899.8|13893.8|13901.7|13895.7|13902.8|13898.2|13897.8|13893.3|368
1592930400000|2020-06-23 16:40:00|13901.6|13895.6|13903.6|13897.6|13904.7|13898.7|13899.8|13895.2|298
1592930700000|2020-06-23 16:45:00|13903.5|13897.5|13903.3|13897.3|13905.6|13900.3|13901.9|13897|309
1592931000000|2020-06-23 16:50:00|13903.4|13897.4|13905.1|13899.1|13905.7|13900.9|13900.7|13895.7|326
1592931300000|2020-06-23 16:55:00|13903.4|13900.4|13904.8|13898.8|13906.1|13901.6|13902.8|13898|322
1592931600000|2020-06-23 17:00:00|13904.9|13898.9|13902.2|13896.2|13905.1|13900.6|13901.9|13896|334
1592931900000|2020-06-23 17:05:00|13902.3|13896.3|13902.6|13896.6|13904.4|13899.7|13901.5|13895.5|265
1592932200000|2020-06-23 17:10:00|13902.7|13896.7|13902.9|13896.9|13904.8|13899.1|13901.5|13896.7|258
1592932500000|2020-06-23 17:15:00|13903|13897|13901.7|13895.7|13903.9|13899.1|13899.9|13895.3|210
1592932800000|2020-06-23 17:20:00|13901.6|13895.6|13902|13896|13902.4|13897.7|13899.7|13895|253
1592933100000|2020-06-23 17:25:00|13901.9|13895.9|13902|13896|13903.1|13898.7|13899.8|13895.3|231
1592933400000|2020-06-23 17:30:00|13901.8|13895.8|13903.3|13897.3|13904.7|13899.9|13900.9|13895.6|307
1592933700000|2020-06-23 17:35:00|13903.2|13897.2|13903.4|13897.4|13904.2|13899.6|13901.3|13896.8|257
1592934000000|2020-06-23 17:40:00|13903.2|13897.2|13901.4|13898.4|13903.7|13899.1|13901|13896.5|230
1592934300000|2020-06-23 17:45:00|13901.3|13898.3|13900.1|13897.1|13902.9|13898.4|13899.5|13894.9|304
1592934600000|2020-06-23 17:50:00|13900|13897|13902.6|13896.6|13903.1|13898.3|13899.7|13895.1|370
1592934900000|2020-06-23 17:55:00|13902.5|13896.5|13902.1|13896.1|13903|13898.6|13900.4|13895.5|308
1592935200000|2020-06-23 18:00:00|13902|13896|13906.6|13900.6|13907.3|13902.5|13900.6|13896|358
1592935500000|2020-06-23 18:05:00|13906.5|13900.5|13907.2|13901.2|13909|13904.8|13904.2|13899.3|285
1592935800000|2020-06-23 18:10:00|13907|13901|13907.7|13901.7|13908.3|13903.6|13905.2|13900.8|199
1592936100000|2020-06-23 18:15:00|13907.6|13901.6|13909.7|13903.7|13910.1|13904.8|13905.6|13900.9|315
1592936400000|2020-06-23 18:20:00|13909.6|13903.6|13907.1|13904.1|13910.7|13905.5|13906.9|13902.1|229
1592936700000|2020-06-23 18:25:00|13907|13904|13908.5|13902.5|13909.2|13904.3|13906.5|13902.1|206
1592937000000|2020-06-23 18:30:00|13908.4|13902.4|13905.3|13899.3|13908.9|13904.2|13904.8|13898.8|186
1592937300000|2020-06-23 18:35:00|13905.6|13899.6|13905.8|13899.8|13906.3|13900.4|13903.3|13898|258
1592937600000|2020-06-23 18:40:00|13905.7|13899.7|13907.1|13901.1|13907.3|13901.6|13904.4|13898.4|296
1592937900000|2020-06-23 18:45:00|13907|13901|13909.1|13903.1|13909.6|13904.2|13905.5|13900.6|256
1592938200000|2020-06-23 18:50:00|13909|13903|13908.4|13902.4|13910.9|13904.9|13907.2|13902.3|221
1592938500000|2020-06-23 18:55:00|13908.5|13902.5|13907.7|13901.7|13909|13904.1|13906|13901.4|250
1592938800000|2020-06-23 19:00:00|13907.8|13901.8|13910.9|13904.9|13911.5|13906.2|13907.7|13901.7|551
1592939100000|2020-06-23 19:05:00|13910.8|13904.8|13910.4|13904.4|13912.1|13906.5|13908|13903.3|423
1592939400000|2020-06-23 19:10:00|13910.5|13904.5|13909.1|13903.1|13911.4|13905.4|13908.1|13902.5|322
1592939700000|2020-06-23 19:15:00|13909.2|13903.2|13909.8|13903.8|13910.5|13904.8|13907.3|13901.7|384
1592940000000|2020-06-23 19:20:00|13909.5|13903.5|13910.8|13904.8|13911.4|13905.8|13907.8|13902.9|390
1592940300000|2020-06-23 19:25:00|13910.9|13904.9|13911.1|13905.1|13911.8|13906.8|13909.4|13904.4|360
1592940600000|2020-06-23 19:30:00|13911.2|13905.2|13911.4|13905.4|13913.4|13907.4|13910.7|13904.7|294
1592940900000|2020-06-23 19:35:00|13911.3|13905.3|13911.4|13905.4|13911.9|13905.9|13910.8|13904.8|274
1592941200000|2020-06-23 19:40:00|13911.5|13905.5|13911.8|13905.8|13912|13906|13909.9|13903.9|327
1592941500000|2020-06-23 19:45:00|13911.7|13905.7|13913.8|13907.8|13913.9|13907.9|13911.2|13905.2|282
1592941800000|2020-06-23 19:50:00|13914.1|13908.1|13915.7|13909.7|13917.5|13911.5|13914.1|13908.1|302
1592942100000|2020-06-23 19:55:00|13915.6|13909.6|13917.1|13911.1|13917.8|13911.8|13914.2|13908.2|291
1592942400000|2020-06-23 20:00:00|13916.8|13910.8|13915.6|13912.6|13917.6|13913.5|13914.9|13910|133
1592942700000|2020-06-23 20:05:00|13917.1|13911.1|13916.4|13910.4|13917.3|13912.3|13915|13910.2|169
1592943000000|2020-06-23 20:10:00|13916.5|13910.5|13916.2|13910.2|13916.6|13910.6|13915.7|13909.7|99
1592943300000|2020-06-23 20:15:00|13916.3|13910.3|13915.9|13909.9|13916.6|13910.6|13915.7|13909.7|101
1592943600000|2020-06-23 20:20:00|13915.8|13909.8|13916.2|13910.2|13916.3|13911.8|13914.6|13909.7|89
1592943900000|2020-06-23 20:25:00|13916.3|13910.3|13916|13910|13916.6|13911.7|13914.4|13909.8|85
1592944200000|2020-06-23 20:30:00|13916.1|13910.1|13916.4|13910.4|13916.5|13911.7|13914.5|13909.7|76
1592944500000|2020-06-23 20:35:00|13916|13910|13916|13910|13916.5|13911.7|13914.5|13909.9|83
1592944800000|2020-06-23 20:40:00|13916.1|13910.1|13916|13910|13916.2|13910.2|13915.8|13909.8|65
1592945100000|2020-06-23 20:45:00|13915.8|13909.8|13915.8|13909.8|13916.3|13910.3|13915.3|13909.3|112
1592945400000|2020-06-23 20:50:00|13915.7|13909.7|13915.8|13909.8|13916.2|13910.2|13915.3|13909.3|112
1592945700000|2020-06-23 20:55:00|13915.6|13909.6|13913.5|13907.5|13916.5|13910.5|13912.8|13906.2|200
1592946000000|2020-06-23 21:00:00|13916.5|13900.5|13908.9|13892.9|13916.5|13900.5|13908.6|13892.6|35
1592946300000|2020-06-23 21:05:00|13909.6|13893.6|13909.2|13893.2|13914.2|13899|13908|13892|67
1592946600000|2020-06-23 21:10:00|13907.9|13891.9|13910.1|13894.1|13912.9|13899|13906.9|13890.9|88
1592946900000|2020-06-23 21:15:00|13909.2|13898.3|13908.9|13892.9|13910.7|13898.3|13907.1|13891.1|49
1592947200000|2020-06-23 21:20:00|13910|13894|13909.7|13893.7|13914.2|13898.3|13907.8|13891.8|87
1592947500000|2020-06-23 21:25:00|13909.5|13893.5|13909.7|13893.7|13911.4|13898.3|13908.2|13892.2|92
1592947800000|2020-06-23 21:30:00|13910.9|13894.9|13910.4|13894.4|13911.1|13898.3|13907.7|13891.7|135
1592948100000|2020-06-23 21:35:00|13909.8|13893.8|13910.3|13894.3|13910.9|13898.3|13907.4|13891.4|104
1592948400000|2020-06-23 21:40:00|13910.5|13894.5|13909.3|13893.3|13911|13898.3|13908.2|13892.2|118
1592948700000|2020-06-23 21:45:00|13908.6|13892.6|13909.3|13893.3|13910.3|13898.3|13907.3|13891.8|146
1592949000000|2020-06-23 21:50:00|13909.6|13894.7|13909.7|13893.7|13910.6|13898.3|13906.8|13891.9|121
1592949300000|2020-06-23 21:55:00|13909.4|13893.4|13910.9|13894.9|13912.2|13898.3|13907.7|13892|118
1592949600000|2020-06-23 22:00:00|13910.5|13894.5|13915.7|13905.2|13922.7|13911.4|13909|13894.5|248
1592949900000|2020-06-23 22:05:00|13915|13905.3|13914.7|13906.4|13916.7|13906.7|13913.9|13904.5|135
1592950200000|2020-06-23 22:10:00|13915.8|13906.6|13915.2|13905.9|13916.8|13906.9|13913.5|13904.4|132
1592950500000|2020-06-23 22:15:00|13915.6|13905.8|13914.2|13906.7|13916.2|13906.8|13914|13904.8|293
1592950800000|2020-06-23 22:20:00|13914.8|13906.3|13914.4|13906.6|13915.8|13906.8|13913.7|13905.1|146
1592951100000|2020-06-23 22:25:00|13915|13906.5|13914.6|13906.8|13915.9|13907|13913.6|13905.7|155
1592951400000|2020-06-23 22:30:00|13914.9|13906.3|13915.1|13908.7|13917.1|13909.6|13913.5|13905.5|224
1592951700000|2020-06-23 22:35:00|13915|13908.9|13915|13908.8|13916|13910|13914.5|13907.7|221
1592952000000|2020-06-23 22:40:00|13915.2|13909|13914.8|13907.9|13915.8|13909.8|13914|13906.6|323
1592952300000|2020-06-23 22:45:00|13914.9|13908|13915|13909|13915.4|13909.4|13912.5|13906.3|748
1592952600000|2020-06-23 22:50:00|13914.8|13908.8|13913.9|13907.9|13915.6|13909.6|13913|13907|730
1592952900000|2020-06-23 22:55:00|13913.4|13907.4|13914.2|13908.2|13916.3|13910.3|13912.8|13906.8|601
1592953200000|2020-06-23 23:00:00|13914.1|13908.1|13915.1|13909.1|13917.2|13911.2|13913.7|13907.7|530
1592953500000|2020-06-23 23:05:00|13914|13908|13913.2|13907.2|13915.3|13909.3|13911.9|13905.9|290
1592953800000|2020-06-23 23:10:00|13913.1|13907.1|13915.2|13909.2|13915.3|13909.3|13911.8|13905.8|210
1592954100000|2020-06-23 23:15:00|13915.6|13909.6|13914.9|13908.9|13915.6|13909.6|13913.8|13907.8|382
1592954400000|2020-06-23 23:20:00|13915|13909|13912.4|13906.4|13915.1|13909.1|13911.7|13905.7|400
1592954700000|2020-06-23 23:25:00|13912.3|13906.3|13911.9|13905.9|13913.8|13907.8|13910.4|13905.7|363
1592955000000|2020-06-23 23:30:00|13911.8|13905.8|13910.3|13904.3|13912.5|13907.9|13908.5|13902.5|390
1592955300000|2020-06-23 23:35:00|13910.2|13904.2|13908.9|13902.9|13910.3|13905.6|13908.3|13902.9|251
1592955600000|2020-06-23 23:40:00|13909|13903|13909.2|13903.2|13910.3|13905.5|13907.9|13902.4|181
1592955900000|2020-06-23 23:45:00|13909.1|13903.1|13908.2|13902.2|13911.4|13905.4|13905.7|13899.7|521
1592956200000|2020-06-23 23:50:00|13908.3|13902.3|13906.4|13900.4|13908.5|13903.5|13904.6|13898.6|208
1592956500000|2020-06-23 23:55:00|13906.2|13900.2|13907.6|13901.6|13907.6|13902.3|13905.1|13899.9|311
1592956800000|2020-06-24 00:00:00|13907.5|13901.5|13897.6|13891.6|13907.5|13903|13897.5|13891.5|559
1592957100000|2020-06-24 00:05:00|13897.4|13891.4|13895.1|13889.1|13900|13895.2|13892.9|13888.4|591
1592957400000|2020-06-24 00:10:00|13895.3|13889.3|13896.8|13890.8|13898|13892.6|13893.4|13888.5|446
1592957700000|2020-06-24 00:15:00|13896.9|13890.9|13893.1|13890.1|13897.7|13893.2|13893.1|13888.6|482
1592958000000|2020-06-24 00:20:00|13893|13890|13895.8|13889.8|13896|13891.1|13893|13887.8|375
1592958300000|2020-06-24 00:25:00|13895.7|13889.7|13897.6|13891.6|13898.8|13894.3|13893.6|13889.2|297
1592958600000|2020-06-24 00:30:00|13897.7|13891.7|13898.3|13892.3|13900.6|13895.4|13895.9|13891.4|224
1592958900000|2020-06-24 00:35:00|13898.4|13892.4|13899.2|13893.2|13899.8|13895.3|13896.8|13892.3|238
1592959200000|2020-06-24 00:40:00|13899.1|13893.1|13902.2|13896.2|13903.1|13897.9|13897.4|13892.6|271
1592959500000|2020-06-24 00:45:00|13902.1|13896.1|13901.8|13895.8|13903.5|13897.9|13898.7|13893.7|237
1592959800000|2020-06-24 00:50:00|13901.7|13895.7|13898.5|13892.5|13901.7|13896|13896.3|13891.9|409
1592960100000|2020-06-24 00:55:00|13898.4|13892.4|13895.5|13889.5|13898.4|13894.2|13893.6|13888.7|340
1592960400000|2020-06-24 01:00:00|13894|13891|13892.2|13889.2|13896.1|13891.5|13892.1|13887.6|291
1592960700000|2020-06-24 01:05:00|13892.3|13889.3|13890.1|13887.1|13893.3|13889.4|13889.2|13884.5|274
1592961000000|2020-06-24 01:10:00|13890|13887|13888.7|13882.7|13891.5|13887.1|13886.6|13882.7|347
1592961300000|2020-06-24 01:15:00|13888.8|13882.8|13885.9|13879.9|13889.5|13884.1|13885.5|13879.5|401
1592961600000|2020-06-24 01:20:00|13885.7|13879.7|13885.9|13879.9|13886.3|13881.8|13882.6|13878.3|300
1592961900000|2020-06-24 01:25:00|13886|13880|13888.2|13882.2|13888.9|13883.9|13884.6|13879.9|377
1592962200000|2020-06-24 01:30:00|13888.3|13882.3|13886.8|13880.8|13888.6|13884.5|13883.8|13879.4|515
1592962500000|2020-06-24 01:35:00|13886.7|13880.7|13883.3|13880.3|13886.8|13881.1|13882|13877.6|358
1592962800000|2020-06-24 01:40:00|13883.2|13880.2|13884.3|13878.3|13884.8|13880.6|13879.3|13874.6|390
1592963100000|2020-06-24 01:45:00|13884.2|13878.2|13882.9|13879.9|13885|13880.6|13880.6|13876|339
1592963400000|2020-06-24 01:50:00|13882.8|13879.8|13885.9|13879.9|13886.8|13881.6|13882.1|13877.5|353
1592963700000|2020-06-24 01:55:00|13884.4|13881.4|13886.5|13880.5|13888|13883|13882|13877.5|281
1592964000000|2020-06-24 02:00:00|13885|13882|13886.5|13883.5|13889|13883.6|13884|13879.2|436
1592964300000|2020-06-24 02:05:00|13886.4|13883.4|13882.8|13876.8|13889.3|13884.4|13879.6|13875.5|445
1592964600000|2020-06-24 02:10:00|13882.7|13876.7|13882.3|13879.3|13884.2|13879.6|13880.2|13875.9|335
1592964900000|2020-06-24 02:15:00|13882.4|13879.4|13882.5|13879.5|13884.2|13879.8|13880.4|13876.3|415
1592965200000|2020-06-24 02:20:00|13882.4|13879.4|13880.1|13877.1|13886.5|13882.4|13879.8|13874.8|456
1592965500000|2020-06-24 02:25:00|13880.2|13877.2|13880|13877|13883.4|13879|13878.8|13874.3|418
1592965800000|2020-06-24 02:30:00|13879.6|13876.6|13878.6|13872.6|13882.2|13877.8|13876.6|13872.4|504
1592966100000|2020-06-24 02:35:00|13877.2|13874.2|13876.1|13873.1|13880.5|13876|13875.8|13871.7|412
1592966400000|2020-06-24 02:40:00|13876.2|13873.2|13879.7|13876.7|13881.5|13877.1|13876|13871.7|288
1592966700000|2020-06-24 02:45:00|13879.8|13876.8|13880.3|13874.3|13882.8|13878.5|13878.4|13873.9|340
1592967000000|2020-06-24 02:50:00|13880.2|13874.2|13880.3|13877.3|13882.5|13878|13878|13873.7|336
1592967300000|2020-06-24 02:55:00|13880.9|13877.9|13882.3|13879.3|13885|13880.6|13880.3|13876.4|314
1592967600000|2020-06-24 03:00:00|13882.4|13879.4|13882.2|13879.2|13884.4|13880|13881.1|13877|274
1592967900000|2020-06-24 03:05:00|13882.3|13879.3|13877.3|13874.3|13883.5|13879.3|13876.2|13871.8|211
1592968200000|2020-06-24 03:10:00|13877.2|13874.2|13878.8|13872.8|13879.3|13875|13876.8|13872.5|282
1592968500000|2020-06-24 03:15:00|13878.7|13872.7|13879.3|13876.3|13880.9|13876.4|13876.6|13872.1|268
1592968800000|2020-06-24 03:20:00|13879.2|13876.2|13881.4|13875.4|13882.4|13878.2|13879.1|13874.5|285
1592969100000|2020-06-24 03:25:00|13879.9|13876.9|13876.9|13873.9|13881.6|13877.3|13876.6|13872.3|225
1592969400000|2020-06-24 03:30:00|13877|13874|13876|13873|13881.7|13878|13875.9|13871.7|348
1592969700000|2020-06-24 03:35:00|13876.3|13873.3|13875.4|13872.4|13877.9|13873.6|13875.2|13871.5|292
1592970000000|2020-06-24 03:40:00|13875.3|13872.3|13873.9|13870.9|13876.7|13873|13873.8|13870.7|291
1592970300000|2020-06-24 03:45:00|13874|13871|13876|13873|13877.5|13873|13872.9|13868.7|341
1592970600000|2020-06-24 03:50:00|13875.9|13872.9|13877|13874|13880.2|13875.3|13875.4|13870.9|387
1592970900000|2020-06-24 03:55:00|13876.8|13873.8|13877.2|13874.2|13880.1|13875.7|13876.4|13872.1|364
1592971200000|2020-06-24 04:00:00|13876.9|13873.9|13881.1|13878.1|13882.7|13878.3|13876.4|13872.2|353
1592971500000|2020-06-24 04:05:00|13881|13878|13879.3|13876.3|13882.6|13878.2|13878.2|13873.7|212
1592971800000|2020-06-24 04:10:00|13879.1|13876.1|13881.1|13878.1|13883.6|13879.1|13877.6|13874.2|370
1592972100000|2020-06-24 04:15:00|13881|13878|13880.9|13877.9|13882.4|13878.2|13879.2|13875|308
1592972400000|2020-06-24 04:20:00|13880.7|13877.7|13880|13877|13882.5|13877.9|13879.1|13874.6|282
1592972700000|2020-06-24 04:25:00|13879.8|13876.8|13879.3|13876.3|13881.8|13878|13878.2|13874.1|241
1592973000000|2020-06-24 04:30:00|13880.8|13874.8|13881|13875|13882.4|13878.1|13879.4|13874.8|173
1592973300000|2020-06-24 04:35:00|13879.4|13876.4|13878.5|13875.5|13881.5|13877.1|13876.9|13872.7|171
1592973600000|2020-06-24 04:40:00|13878.4|13875.4|13878.5|13875.5|13880.5|13876.5|13877.1|13872.7|165
1592973900000|2020-06-24 04:45:00|13878.7|13875.7|13878.6|13875.6|13880.1|13875.9|13876.5|13872.3|227
1592974200000|2020-06-24 04:50:00|13878.7|13875.7|13878|13875|13880.2|13876.1|13877.5|13873.1|215
1592974500000|2020-06-24 04:55:00|13877.9|13874.9|13880.7|13877.7|13882.4|13877.9|13877.9|13873.7|195
1592974800000|2020-06-24 05:00:00|13880.6|13877.6|13882.9|13879.9|13885.5|13881|13880.5|13876|197
1592975100000|2020-06-24 05:05:00|13883|13880|13883.9|13880.9|13886.3|13881.8|13882.9|13878.5|258
1592975400000|2020-06-24 05:10:00|13884|13881|13885.9|13882.9|13888.8|13884.1|13883.9|13879.6|252
1592975700000|2020-06-24 05:15:00|13887.6|13881.6|13885.1|13882.1|13887.7|13882.8|13884.1|13880.3|265
1592976000000|2020-06-24 05:20:00|13885.2|13882.2|13886.2|13883.2|13887.8|13884.3|13884.4|13880.4|236
1592976300000|2020-06-24 05:25:00|13886.4|13883.4|13885.7|13882.7|13888.3|13883.9|13885.1|13880.7|280
1592976600000|2020-06-24 05:30:00|13885.8|13882.8|13881.2|13878.2|13887.5|13883.3|13881|13876.6|326
1592976900000|2020-06-24 05:35:00|13881.1|13878.1|13877.6|13874.6|13882.3|13878.3|13877.1|13872.8|300
1592977200000|2020-06-24 05:40:00|13877.5|13874.5|13877.8|13874.8|13879.6|13875.2|13877|13872.6|300
1592977500000|2020-06-24 05:45:00|13877.9|13874.9|13881.1|13878.1|13882.4|13878.2|13877.8|13873.8|242
1592977800000|2020-06-24 05:50:00|13882.5|13876.5|13882.6|13879.6|13884.3|13879.8|13881|13876.5|200
1592978100000|2020-06-24 05:55:00|13882.1|13879.1|13883.7|13880.7|13886.2|13881.7|13882.1|13877.9|322
1592978400000|2020-06-24 06:00:00|13884.7|13881.7|13886.1|13883.1|13889.2|13884.7|13883.8|13879.2|421
1592978700000|2020-06-24 06:05:00|13886.2|13883.2|13881.3|13878.3|13889|13884.7|13881.1|13876.9|359
1592979000000|2020-06-24 06:10:00|13881.4|13878.4|13882.8|13879.8|13885.5|13880.6|13881|13876.6|367
1592979300000|2020-06-24 06:15:00|13882.9|13879.9|13882.4|13879.4|13884.5|13880.1|13880.7|13876.2|364
1592979600000|2020-06-24 06:20:00|13882.3|13879.3|13885.4|13882.4|13886.9|13883|13882|13878.1|276
1592979900000|2020-06-24 06:25:00|13885.3|13882.3|13882.4|13879.4|13885.9|13882.4|13881.7|13877.4|242
1592980200000|2020-06-24 06:30:00|13882.5|13879.5|13882.5|13879.5|13885|13880.4|13881.8|13877.7|334
1592980500000|2020-06-24 06:35:00|13882.7|13879.7|13884.6|13881.6|13887.1|13882.6|13881.9|13878.1|280
1592980800000|2020-06-24 06:40:00|13884.4|13881.4|13882.2|13879.2|13886.6|13882|13881.3|13876.9|263
1592981100000|2020-06-24 06:45:00|13882.3|13879.3|13881.9|13875.9|13882.6|13879.3|13879.1|13875.7|270
1592981400000|2020-06-24 06:50:00|13880.4|13877.4|13880.5|13877.5|13882.6|13878.1|13879.7|13875.5|281
1592981700000|2020-06-24 06:55:00|13880.6|13877.6|13883.2|13880.2|13884.7|13880.5|13880.5|13876|285
1592982000000|2020-06-24 07:00:00|13884.1|13881.1|13889.5|13883.5|13890.8|13886.4|13883.5|13879|415
1592982300000|2020-06-24 07:05:00|13889.4|13883.4|13885.9|13879.9|13889.8|13885.4|13883|13877.1|532
1592982600000|2020-06-24 07:10:00|13885.7|13879.7|13885.5|13879.5|13886.9|13882.5|13883.2|13878.7|466
1592982900000|2020-06-24 07:15:00|13884|13881|13888.3|13885.3|13889.9|13885.6|13883|13878.7|430
1592983200000|2020-06-24 07:20:00|13888.1|13885.1|13889.4|13886.4|13892.8|13888.1|13887.3|13882.9|454
1592983500000|2020-06-24 07:25:00|13889.1|13886.1|13894.2|13888.2|13894.9|13890.3|13889|13884.7|546
1592983800000|2020-06-24 07:30:00|13894.3|13888.3|13890.4|13884.4|13895|13890.2|13888.7|13884.2|581
1592984100000|2020-06-24 07:35:00|13889.2|13886.2|13898.5|13892.5|13899.5|13893.8|13888.6|13884.3|574
1592984400000|2020-06-24 07:40:00|13898.4|13892.4|13898.5|13892.5|13900.6|13895.6|13894.8|13890.6|528
1592984700000|2020-06-24 07:45:00|13898.4|13892.4|13892.5|13886.5|13899.3|13894.5|13890.7|13886.4|508
1592985000000|2020-06-24 07:50:00|13892.6|13886.6|13890.6|13887.6|13895.1|13889.9|13889.8|13885.1|433
1592985300000|2020-06-24 07:55:00|13890.5|13887.5|13891.6|13885.6|13892.6|13888.4|13889.8|13885.2|271
1592985600000|2020-06-24 08:00:00|13891.7|13885.7|13890|13887|13893.2|13888.1|13888|13882.8|415
1592985900000|2020-06-24 08:05:00|13889.9|13886.9|13897.2|13891.2|13899|13893.2|13889.9|13885.7|472
1592986200000|2020-06-24 08:10:00|13897.3|13891.3|13898.7|13895.7|13900.2|13895.7|13895.4|13890.7|254
1592986500000|2020-06-24 08:15:00|13898.6|13895.6|13897.4|13891.4|13902.4|13897.6|13894|13889.3|360
1592986800000|2020-06-24 08:20:00|13897.5|13891.5|13892.5|13889.5|13900.1|13895.5|13891.9|13887.2|425
1592987100000|2020-06-24 08:25:00|13892.6|13889.6|13894|13888|13896.1|13890.6|13891.9|13887.4|383
1592987400000|2020-06-24 08:30:00|13892.3|13889.3|13891.5|13888.5|13895.7|13889.9|13891.3|13887.1|311
1592987700000|2020-06-24 08:35:00|13893.1|13887.1|13891.3|13885.3|13893.2|13888|13889.5|13885.2|261
1592988000000|2020-06-24 08:40:00|13891.1|13885.1|13889.5|13886.5|13893.3|13888.7|13889.3|13884.9|307
1592988300000|2020-06-24 08:45:00|13889.4|13886.4|13888.8|13885.8|13891.5|13887|13888.3|13883.8|210
1592988600000|2020-06-24 08:50:00|13888.7|13885.7|13889|13886|13890.7|13886.1|13888.4|13884|155
1592988900000|2020-06-24 08:55:00|13888.9|13885.9|13888|13885|13890.7|13886.3|13887.6|13883.1|196
1592989200000|2020-06-24 09:00:00|13887.9|13884.9|13890.1|13884.1|13890.7|13886.3|13887.2|13883|289
1592989500000|2020-06-24 09:05:00|13890.2|13884.2|13890.6|13887.6|13892.4|13887.6|13888.2|13883.7|395
1592989800000|2020-06-24 09:10:00|13890.5|13887.5|13903.2|13897.2|13909.6|13903.6|13890.5|13886.2|587
1592990100000|2020-06-24 09:15:00|13903.1|13897.1|13909|13903|13910.2|13904.4|13896.2|13890.2|632
1592990400000|2020-06-24 09:20:00|13908.5|13902.5|13900.4|13894.4|13908.5|13902.5|13898.3|13893.5|411
1592990700000|2020-06-24 09:25:00|13900.1|13894.1|13894.5|13888.5|13900.3|13895.6|13892.6|13887.1|358
1592991000000|2020-06-24 09:30:00|13894.8|13888.8|13891.7|13885.7|13896.5|13891.4|13891.7|13885.7|410
1592991300000|2020-06-24 09:35:00|13891.6|13885.6|13893|13887|13894.5|13888.5|13890.3|13884.5|469
1592991600000|2020-06-24 09:40:00|13893.2|13887.2|13891.4|13885.4|13895.2|13890.6|13889.8|13885|418
1592991900000|2020-06-24 09:45:00|13891.5|13885.5|13891.8|13885.8|13892.1|13887.4|13888.1|13883.3|411
1592992200000|2020-06-24 09:50:00|13891.7|13885.7|13889.8|13883.8|13892.4|13887|13889.2|13883.7|347
1592992500000|2020-06-24 09:55:00|13889.7|13883.7|13889.6|13883.6|13891|13886.5|13886.8|13882.2|338
1592992800000|2020-06-24 10:00:00|13889.5|13883.5|13888.6|13882.6|13890.1|13885.3|13886.6|13882.2|368
1592993100000|2020-06-24 10:05:00|13888.3|13882.3|13888.8|13882.8|13889|13884.5|13886.5|13882.1|237
1592993400000|2020-06-24 10:10:00|13887.3|13884.3|13892.1|13886.1|13893.4|13888.6|13887.2|13882.7|296
1592993700000|2020-06-24 10:15:00|13892.2|13886.2|13889.2|13883.2|13892.7|13886.7|13888.9|13883|263
1592994000000|2020-06-24 10:20:00|13889.1|13883.1|13888.6|13882.6|13890|13885|13887.4|13881.4|253
1592994300000|2020-06-24 10:25:00|13888.7|13882.7|13889.3|13883.3|13890.2|13884.5|13887.5|13881.7|375
1592994600000|2020-06-24 10:30:00|13889.4|13883.4|13888.5|13882.5|13890.2|13885.3|13885.5|13881.1|310
1592994900000|2020-06-24 10:35:00|13888.4|13882.4|13887.6|13881.6|13889|13884.1|13885.7|13881.3|350
1592995200000|2020-06-24 10:40:00|13886|13883|13889|13883|13889|13883.8|13884.6|13880.1|316
1592995500000|2020-06-24 10:45:00|13888.8|13882.8|13888.5|13882.5|13889.1|13884.4|13886.8|13880.9|309
1592995800000|2020-06-24 10:50:00|13888.6|13882.6|13889.1|13886.1|13890.7|13886.2|13887.3|13882.5|300
1592996100000|2020-06-24 10:55:00|13889.2|13886.2|13888.8|13882.8|13890.8|13886.3|13887.2|13882.4|246
1592996400000|2020-06-24 11:00:00|13888.9|13882.9|13886.6|13880.6|13889.1|13883.1|13884.8|13879.9|198
1592996700000|2020-06-24 11:05:00|13886.5|13880.5|13887.5|13881.5|13887.5|13883|13885.2|13880.4|313
1592997000000|2020-06-24 11:10:00|13887.4|13881.4|13887.2|13881.2|13887.5|13882.9|13885|13880.5|339
1592997300000|2020-06-24 11:15:00|13886.4|13880.4|13884.8|13881.8|13887.1|13882.6|13884.3|13879.8|401
1592997600000|2020-06-24 11:20:00|13886.4|13880.4|13888.5|13882.5|13888.5|13884|13884.4|13880|344
1592997900000|2020-06-24 11:25:00|13888.4|13882.4|13890.8|13884.8|13891.4|13886.7|13886.7|13882.4|385
1592998200000|2020-06-24 11:30:00|13890.7|13884.7|13892.3|13886.3|13892.8|13888.3|13889.1|13884.6|258
1592998500000|2020-06-24 11:35:00|13892.4|13886.4|13890.7|13887.7|13892.5|13887.7|13889.3|13884.5|248
1592998800000|2020-06-24 11:40:00|13891.9|13885.9|13891.9|13885.9|13894|13888.2|13890.4|13885.3|276
1592999100000|2020-06-24 11:45:00|13890.9|13887.9|13889.4|13883.4|13893.3|13888.2|13887.9|13883.3|247
1592999400000|2020-06-24 11:50:00|13889.5|13883.5|13891|13885|13891.4|13885.7|13887.4|13882.5|359
1592999700000|2020-06-24 11:55:00|13891.1|13885.1|13896.9|13890.9|13897|13892.1|13889.8|13885|361
1593000000000|2020-06-24 12:00:00|13897|13891|13897.9|13891.9|13899.1|13894.3|13894.8|13890.1|366
1593000300000|2020-06-24 12:05:00|13897.8|13891.8|13898.1|13892.1|13900|13894.4|13896.5|13891.4|434
1593000600000|2020-06-24 12:10:00|13898.2|13892.2|13893.6|13887.6|13899|13894.2|13891.5|13885.5|447
1593000900000|2020-06-24 12:15:00|13893.9|13887.9|13894.2|13891.2|13896.6|13891.5|13892.1|13887.6|331
1593001200000|2020-06-24 12:20:00|13894.4|13891.4|13893.7|13887.7|13896.2|13891.6|13892.9|13886.9|299
1593001500000|2020-06-24 12:25:00|13893.6|13887.6|13891.2|13885.2|13894.7|13888.7|13887.7|13883.8|375
1593001800000|2020-06-24 12:30:00|13891.1|13885.1|13894.6|13888.6|13896.2|13891.4|13889|13884.8|498
1593002100000|2020-06-24 12:35:00|13893.1|13890.1|13894.5|13888.5|13898.9|13893.4|13892.9|13888.4|383
1593002400000|2020-06-24 12:40:00|13894.6|13888.6|13895.4|13889.4|13895.6|13891.2|13892.9|13888.4|305
1593002700000|2020-06-24 12:45:00|13895.5|13889.5|13896.5|13893.5|13899.4|13893.5|13893.7|13888.6|390
1593003000000|2020-06-24 12:50:00|13896.4|13893.4|13894|13888|13898.6|13893.9|13891.8|13886.8|424
1593003300000|2020-06-24 12:55:00|13894.4|13888.4|13893.9|13887.9|13894.8|13889.6|13890.3|13885.8|288
1593003600000|2020-06-24 13:00:00|13893.8|13887.8|13890.9|13887.9|13896.3|13891.5|13890.4|13885.6|410
1593003900000|2020-06-24 13:05:00|13891|13888|13892.7|13886.7|13893.1|13888.4|13889.1|13884.2|545
1593004200000|2020-06-24 13:10:00|13892.6|13886.6|13893.4|13887.4|13895.4|13889.4|13888.9|13884.3|614
1593004500000|2020-06-24 13:15:00|13893.3|13887.3|13897.8|13891.8|13898.2|13893|13892.8|13887.1|531
1593004800000|2020-06-24 13:20:00|13897.9|13891.9|13897.4|13891.4|13898.3|13893.3|13894.4|13889.6|428
1593005100000|2020-06-24 13:25:00|13897.5|13891.5|13897.2|13891.2|13899.5|13894.9|13895.4|13891|355
1593005400000|2020-06-24 13:30:00|13897.3|13891.3|13897.4|13894.4|13899.6|13894.8|13895.1|13890.6|385
1593005700000|2020-06-24 13:35:00|13897.3|13894.3|13890.1|13884.1|13898.4|13894.3|13888.5|13883.3|442
1593006000000|2020-06-24 13:40:00|13890|13884|13888.7|13882.7|13891.1|13886.4|13886.2|13881.7|481
1593006300000|2020-06-24 13:45:00|13888.8|13882.8|13892.1|13886.1|13892.1|13886.1|13887.9|13882|321
1593006600000|2020-06-24 13:50:00|13892.2|13886.2|13897|13891|13897.3|13892|13891.4|13885.6|447
1593006900000|2020-06-24 13:55:00|13896.9|13890.9|13902.4|13896.4|13904.1|13898.5|13894.6|13889.1|491
1593007200000|2020-06-24 14:00:00|13902.5|13896.5|13907.2|13901.2|13907.4|13902.8|13901.9|13895.9|548
1593007500000|2020-06-24 14:05:00|13905.4|13902.4|13908.5|13902.5|13909.8|13903.8|13905.4|13900.6|464
1593007800000|2020-06-24 14:10:00|13908.6|13902.6|13899.1|13893.1|13909.2|13903.2|13897.6|13891.6|558
1593008100000|2020-06-24 14:15:00|13899|13893|13896.5|13890.5|13900|13894|13895.8|13889.8|503
1593008400000|2020-06-24 14:20:00|13896.4|13890.4|13897.7|13891.7|13898.9|13892.9|13896.4|13890.4|433
1593008700000|2020-06-24 14:25:00|13897.6|13891.6|13901.7|13895.7|13901.9|13896.3|13895.6|13891|394
1593009000000|2020-06-24 14:30:00|13901.8|13895.8|13912.8|13906.8|13915.9|13909.9|13901.1|13895.1|389
1593009300000|2020-06-24 14:35:00|13913|13907|13910.9|13904.9|13914.4|13908.4|13908.3|13902.3|515
1593009600000|2020-06-24 14:40:00|13911.1|13905.1|13909.9|13903.9|13912.5|13906.5|13906.8|13901.8|453
1593009900000|2020-06-24 14:45:00|13909.8|13903.8|13912.1|13906.1|13914.9|13908.9|13909.4|13903.8|441
1593010200000|2020-06-24 14:50:00|13911.9|13905.9|13909.4|13903.4|13914.9|13908.9|13908|13902|463
1593010500000|2020-06-24 14:55:00|13909.2|13903.2|13903|13897|13910.1|13904.2|13901|13896.4|452
1593010800000|2020-06-24 15:00:00|13901.6|13898.6|13904.7|13898.7|13909.1|13903.1|13901.6|13897|487
1593011100000|2020-06-24 15:05:00|13904.4|13898.4|13911|13905|13912|13906|13901.5|13896.9|483
1593011400000|2020-06-24 15:10:00|13910.8|13904.8|13919.6|13913.6|13920.1|13914.1|13910.7|13904.7|530
1593011700000|2020-06-24 15:15:00|13919.4|13913.4|13920.2|13914.2|13921.5|13915.8|13916|13911.3|413
1593012000000|2020-06-24 15:20:00|13920.3|13914.3|13919.2|13913.2|13921.4|13916.5|13915.9|13910.3|465
1593012300000|2020-06-24 15:25:00|13919.1|13913.1|13916.8|13910.8|13919.9|13914.5|13913.9|13907.9|424
1593012600000|2020-06-24 15:30:00|13916.4|13910.4|13920|13914|13920.8|13914.8|13915|13909.7|571
1593012900000|2020-06-24 15:35:00|13920.2|13914.2|13922.1|13916.1|13922.6|13917.9|13916.4|13911|512
1593013200000|2020-06-24 15:40:00|13922|13916|13924.3|13918.3|13925.7|13920.8|13921|13915|554
1593013500000|2020-06-24 15:45:00|13924.4|13918.4|13924.5|13918.5|13925.2|13920.4|13920.1|13914.2|596
1593013800000|2020-06-24 15:50:00|13924.6|13918.6|13926.4|13920.4|13928.4|13923.2|13923.9|13918.6|458
1593014100000|2020-06-24 15:55:00|13926.3|13920.3|13925.3|13919.3|13927.5|13921.7|13923.9|13918.6|440
1593014400000|2020-06-24 16:00:00|13925.1|13919.1|13921.8|13915.8|13926.8|13920.8|13920.3|13914.3|539
1593014700000|2020-06-24 16:05:00|13921.7|13915.7|13923.5|13917.5|13925.6|13919.6|13921.4|13915.4|559
1593015000000|2020-06-24 16:10:00|13923.4|13917.4|13921.2|13915.2|13924.9|13918.9|13919.2|13914.6|527
1593015300000|2020-06-24 16:15:00|13921.1|13915.1|13917|13911|13921.9|13915.9|13916.4|13910.4|529
1593015600000|2020-06-24 16:20:00|13917.1|13911.1|13918.5|13912.5|13919.5|13913.5|13915.8|13909.8|377
1593015900000|2020-06-24 16:25:00|13918.6|13912.6|13922.8|13916.8|13923|13917|13918.2|13912.2|389
1593016200000|2020-06-24 16:30:00|13922.7|13916.7|13926.5|13920.5|13927|13921|13922.2|13916.2|447
1593016500000|2020-06-24 16:35:00|13926.4|13920.4|13924.6|13918.6|13927.1|13921.1|13922.6|13916.6|442
1593016800000|2020-06-24 16:40:00|13924.7|13918.7|13918.1|13912.1|13924.7|13918.7|13916.5|13911.5|404
1593017100000|2020-06-24 16:45:00|13918|13912|13917.3|13914.3|13918.8|13914.3|13915.5|13909.6|411
1593017400000|2020-06-24 16:50:00|13917.8|13911.8|13917.3|13911.3|13919.8|13915|13915.6|13911.1|367
1593017700000|2020-06-24 16:55:00|13915.9|13912.9|13914.8|13908.8|13917.6|13913.2|13912.7|13906.7|364
1593018000000|2020-06-24 17:00:00|13914.7|13908.7|13915.6|13909.6|13916.4|13911.4|13913.1|13908.1|432
1593018300000|2020-06-24 17:05:00|13915|13909|13919|13913|13919.8|13913.8|13913.5|13908|469
1593018600000|2020-06-24 17:10:00|13919.1|13913.1|13920.6|13914.6|13921.4|13916.1|13915.9|13909.9|455
1593018900000|2020-06-24 17:15:00|13920.7|13914.7|13916.2|13910.2|13920.7|13914.7|13913|13907|500
1593019200000|2020-06-24 17:20:00|13916.4|13910.4|13921.8|13915.8|13921.8|13915.8|13916.3|13910.3|593
1593019500000|2020-06-24 17:25:00|13921.9|13915.9|13922.5|13916.5|13923.8|13917.8|13919.9|13913.9|557
1593019800000|2020-06-24 17:30:00|13922.9|13916.9|13927.6|13921.6|13928|13923.4|13921.8|13916.7|500
1593020100000|2020-06-24 17:35:00|13927.8|13921.8|13928.8|13922.8|13929.3|13924.4|13926.5|13920.8|552
1593020400000|2020-06-24 17:40:00|13928.7|13922.7|13927.5|13921.5|13930.6|13924.8|13926.3|13920.3|496
1593020700000|2020-06-24 17:45:00|13927.6|13921.6|13925.2|13919.2|13929.3|13924.4|13923.7|13919|528
1593021000000|2020-06-24 17:50:00|13925.3|13919.3|13927.1|13921.1|13928.2|13923.3|13924.8|13918.8|451
1593021300000|2020-06-24 17:55:00|13926.9|13920.9|13929.3|13923.3|13929.9|13925.2|13925.9|13920.9|405
1593021600000|2020-06-24 18:00:00|13929.5|13923.5|13932.9|13926.9|13933.6|13928.6|13927|13922.3|433
1593021900000|2020-06-24 18:05:00|13932.8|13926.8|13928.2|13922.2|13932.8|13927.8|13926.3|13921.9|299
1593022200000|2020-06-24 18:10:00|13928.3|13922.3|13930.6|13924.6|13931|13926.5|13927.5|13922.2|390
1593022500000|2020-06-24 18:15:00|13929.1|13926.1|13928.3|13922.3|13930.7|13926.1|13925.9|13921.2|437
1593022800000|2020-06-24 18:20:00|13928.4|13922.4|13930|13927|13931.2|13927|13925.8|13921.4|404
1593023100000|2020-06-24 18:25:00|13930.1|13927.1|13930.4|13927.4|13933|13928.5|13929.8|13925.4|321
1593023400000|2020-06-24 18:30:00|13930.3|13927.3|13930.8|13924.8|13933.1|13928|13930|13924|428
1593023700000|2020-06-24 18:35:00|13930.7|13924.7|13931.7|13925.7|13933.5|13928.5|13930.7|13924.7|402
1593024000000|2020-06-24 18:40:00|13931.8|13925.8|13932.8|13926.8|13933.8|13928.3|13930.5|13924.5|448
1593024300000|2020-06-24 18:45:00|13932.9|13926.9|13933.3|13927.3|13933.8|13929|13931.4|13925.4|408
1593024600000|2020-06-24 18:50:00|13933.5|13927.5|13935.4|13929.4|13936.3|13931|13931.4|13926.4|459
1593024900000|2020-06-24 18:55:00|13935.3|13929.3|13933.6|13927.6|13935.6|13929.6|13931|13925|522
1593025200000|2020-06-24 19:00:00|13933.7|13927.7|13932.5|13926.5|13934|13928|13931.8|13925.8|596
1593025500000|2020-06-24 19:05:00|13932.4|13926.4|13933.7|13927.7|13934.1|13929.2|13932.1|13926.1|475
1593025800000|2020-06-24 19:10:00|13933.6|13927.6|13930.2|13924.2|13934.6|13928.6|13929.6|13923.6|522
1593026100000|2020-06-24 19:15:00|13930.3|13924.3|13928.2|13922.2|13932.8|13926.8|13927.9|13921.9|582
1593026400000|2020-06-24 19:20:00|13928.3|13922.3|13929.5|13923.5|13930.6|13924.6|13926.2|13920.2|530
1593026700000|2020-06-24 19:25:00|13929.4|13923.4|13928|13922|13929.4|13923.4|13926.2|13920.2|551
1593027000000|2020-06-24 19:30:00|13927.9|13921.9|13926.6|13920.6|13929.4|13923.4|13924.8|13918.8|597
1593027300000|2020-06-24 19:35:00|13926.9|13920.9|13928.3|13922.3|13929.2|13923.2|13923.5|13918.3|400
1593027600000|2020-06-24 19:40:00|13928.4|13922.4|13925.5|13919.5|13928.7|13922.7|13925.4|13919.4|440
1593027900000|2020-06-24 19:45:00|13925.6|13919.6|13927.8|13921.8|13927.8|13921.8|13924.6|13918.6|445
1593028200000|2020-06-24 19:50:00|13928.2|13922.2|13931.6|13925.6|13934.6|13928.6|13928.2|13922.2|578
1593028500000|2020-06-24 19:55:00|13931.7|13925.7|13937|13931|13937.3|13931.3|13930.4|13924.4|411
1593028800000|2020-06-24 20:00:00|13936.9|13930.9|13937.2|13931.2|13937.5|13931.5|13936.1|13930.1|166
1593029100000|2020-06-24 20:05:00|13937.1|13931.1|13936.7|13930.7|13937.3|13931.3|13936.7|13930.7|101
1593029400000|2020-06-24 20:10:00|13936.8|13930.8|13935.9|13929.9|13937.3|13931.8|13934.5|13929.9|138
1593029700000|2020-06-24 20:15:00|13935.8|13929.8|13935.1|13929.1|13935.8|13930.6|13933.5|13928.8|133
1593030000000|2020-06-24 20:20:00|13934.9|13928.9|13934.9|13928.9|13935.2|13930.2|13933.1|13928.3|114
1593030300000|2020-06-24 20:25:00|13934.8|13928.8|13934.7|13928.7|13935.3|13929.3|13934.4|13928.4|147
1593030600000|2020-06-24 20:30:00|13934.8|13928.8|13934.8|13928.8|13936.2|13930.2|13934.3|13928.3|184
1593030900000|2020-06-24 20:35:00|13934.7|13928.7|13934.8|13928.8|13935.2|13929.2|13934.6|13928.6|90
1593031200000|2020-06-24 20:40:00|13934.7|13928.7|13935|13929|13935.5|13929.5|13934.3|13928.3|83
1593031500000|2020-06-24 20:45:00|13934.9|13928.9|13935.3|13929.3|13935.6|13929.6|13934.5|13928.5|218
1593031800000|2020-06-24 20:50:00|13935|13929|13936.4|13930.4|13937|13931|13934.1|13928.1|200
1593032100000|2020-06-24 20:55:00|13936.5|13930.5|13936.3|13930.3|13938.1|13932.1|13936.1|13930.1|268
1593032400000|2020-06-24 21:00:00|13935.6|13919.6|13933.6|13917.6|13936.1|13920.1|13932.5|13916.5|37
1593032700000|2020-06-24 21:05:00|13937.5|13921.5|13934.7|13918.7|13937.8|13921.8|13931.6|13915.6|61
1593033000000|2020-06-24 21:10:00|13934.9|13918.9|13933.9|13917.9|13937|13921|13929.8|13915.4|125
1593033300000|2020-06-24 21:15:00|13933.1|13917.1|13932.7|13916.7|13936.6|13920.6|13932.6|13916.6|206
1593033600000|2020-06-24 21:20:00|13933.1|13917.1|13936.4|13920.4|13937.2|13921.2|13932|13916|162
1593033900000|2020-06-24 21:25:00|13933.9|13917.9|13935.4|13919.4|13937.6|13921.6|13931.5|13915.5|98
1593034200000|2020-06-24 21:30:00|13932.6|13916.6|13927.8|13911.8|13937.3|13921.3|13923.3|13909.4|155
1593034500000|2020-06-24 21:35:00|13927.9|13911.9|13926.7|13910.7|13929.1|13913.1|13921.9|13910|114
1593034800000|2020-06-24 21:40:00|13926.6|13910.6|13929.1|13917.3|13937.3|13921.3|13921.7|13909.5|139
1593035100000|2020-06-24 21:45:00|13928.9|13912.9|13936.7|13920.7|13938.6|13922.6|13928.9|13912.9|959
1593035400000|2020-06-24 21:50:00|13935.5|13919.5|13933.8|13917.8|13938.8|13923|13930.1|13916.1|857
1593035700000|2020-06-24 21:55:00|13933.7|13918.3|13936.1|13920.1|13940.4|13924.4|13930|13915.8|910
1593036000000|2020-06-24 22:00:00|13932.4|13916.4|13932.2|13916.2|13934.6|13918.6|13930.8|13915.1|99
1593036300000|2020-06-24 22:05:00|13932.6|13916.6|13930.5|13915.7|13933.8|13917.8|13924.8|13908.8|172
1593036600000|2020-06-24 22:10:00|13931.7|13916.5|13934.2|13918.2|13934.5|13918.5|13930.5|13914.6|75
1593036900000|2020-06-24 22:15:00|13933.8|13917.8|13931.7|13915.7|13935.2|13919.2|13930.2|13914.2|137
1593037200000|2020-06-24 22:20:00|13931.5|13915.5|13939.5|13932.4|13941.8|13932.8|13929.8|13913.8|286
1593037500000|2020-06-24 22:25:00|13939.3|13932.5|13936.5|13929.2|13939.6|13933.5|13935.3|13928|474
1593037800000|2020-06-24 22:30:00|13936.6|13929.3|13936.3|13930.3|13937.6|13930.7|13935.6|13928.5|199
1593038100000|2020-06-24 22:35:00|13936.4|13930.1|13933.1|13926.6|13937.4|13930.3|13932.4|13925.4|231
1593038400000|2020-06-24 22:40:00|13932.9|13926.4|13932.3|13926|13934.8|13927.8|13931.7|13925|193
1593038700000|2020-06-24 22:45:00|13932.8|13926.8|13933.1|13927.1|13933.9|13927.9|13931.4|13925.4|256
1593039000000|2020-06-24 22:50:00|13933.3|13927.3|13933.5|13927.5|13933.9|13927.9|13931.9|13925.7|318
1593039300000|2020-06-24 22:55:00|13933.4|13927.4|13935.7|13929.7|13936.4|13930.4|13933.4|13926|185
1593039600000|2020-06-24 23:00:00|13935.6|13929.6|13935.2|13929.2|13936.7|13930.7|13934.8|13928.8|120
1593039900000|2020-06-24 23:05:00|13935|13929|13935.6|13929.6|13936.4|13930.4|13934.8|13928.8|94
1593040200000|2020-06-24 23:10:00|13935.8|13929.8|13937.5|13931.5|13939.8|13933.8|13935.7|13929.7|171
1593040500000|2020-06-24 23:15:00|13937.1|13931.1|13937.6|13931.6|13937.6|13931.6|13935.4|13929.4|128
1593040800000|2020-06-24 23:20:00|13937.7|13931.7|13940.1|13934.1|13942.5|13936.5|13937|13931|203
1593041100000|2020-06-24 23:25:00|13939.9|13933.9|13938.8|13932.8|13940.3|13934.3|13938.7|13932.7|257
1593041400000|2020-06-24 23:30:00|13939|13933|13938.8|13932.8|13939.6|13933.6|13938.2|13932.2|227
1593041700000|2020-06-24 23:35:00|13938.9|13932.9|13939.6|13933.6|13941.1|13935.1|13935.1|13929.1|187
1593042000000|2020-06-24 23:40:00|13939.5|13933.5|13939.5|13933.5|13939.7|13933.7|13936.9|13930.9|95
1593042300000|2020-06-24 23:45:00|13939.4|13933.4|13934.7|13928.7|13939.5|13933.5|13934.2|13928.2|231
1593042600000|2020-06-24 23:50:00|13934.8|13928.8|13939.7|13933.7|13941.1|13935.1|13934.8|13928.8|226
1593042900000|2020-06-24 23:55:00|13939.6|13933.6|13939.8|13933.8|13940.7|13934.7|13939.3|13933.3|121
1593043200000|2020-06-25 00:00:00|13939.7|13933.7|13938.1|13932.1|13945|13939.1|13938|13932|439
1593043500000|2020-06-25 00:05:00|13938|13932|13940.3|13934.3|13940.3|13934.3|13933.9|13927.9|570
1593043800000|2020-06-25 00:10:00|13940.2|13934.2|13942.2|13936.2|13942.4|13938|13937.4|13932.7|509
1593044100000|2020-06-25 00:15:00|13942|13936|13936.5|13930.5|13942.1|13936.1|13932|13927.4|493
1593044400000|2020-06-25 00:20:00|13936.3|13930.3|13932.4|13929.4|13938.6|13932.6|13932.3|13927.9|298
1593044700000|2020-06-25 00:25:00|13932.5|13929.5|13930.7|13924.7|13933.8|13929.6|13928.1|13922.9|531
1593045000000|2020-06-25 00:30:00|13930.4|13924.4|13930.4|13927.4|13932.2|13927.8|13927.4|13922.8|400
1593045300000|2020-06-25 00:35:00|13930.5|13927.5|13931.1|13925.1|13932.4|13927.9|13929.4|13924.8|269
1593045600000|2020-06-25 00:40:00|13931.2|13925.2|13934.4|13928.4|13934.4|13930|13929.4|13924.9|249
1593045900000|2020-06-25 00:45:00|13934.3|13928.3|13933|13927|13934.5|13929.9|13927.6|13921.6|407
1593046200000|2020-06-25 00:50:00|13932.4|13926.4|13925.4|13919.4|13932.8|13928.1|13924|13919.3|504
1593046500000|2020-06-25 00:55:00|13925.5|13919.5|13926.6|13923.6|13929.3|13923.8|13924.6|13918.6|455
1593046800000|2020-06-25 01:00:00|13926.5|13923.5|13924.4|13918.4|13928.5|13924|13922.5|13918.2|407
1593047100000|2020-06-25 01:05:00|13924.5|13918.5|13922.7|13919.7|13925.6|13921|13922.5|13917.7|167
1593047400000|2020-06-25 01:10:00|13922.6|13919.6|13925.6|13919.6|13929.4|13924.8|13922.6|13918.3|289
1593047700000|2020-06-25 01:15:00|13925.8|13919.8|13921.9|13918.9|13925.8|13921.1|13921.8|13917.5|125
1593048000000|2020-06-25 01:20:00|13922|13919|13918.2|13915.2|13922.5|13919|13917.7|13914.7|162
1593048300000|2020-06-25 01:25:00|13918|13915|13921.1|13918.1|13923.6|13919.1|13918|13914.7|232
1593048600000|2020-06-25 01:30:00|13921|13918|13922.3|13919.3|13924.8|13920.5|13920.3|13915.6|328
1593048900000|2020-06-25 01:35:00|13922.2|13919.2|13924.9|13921.9|13926.8|13922.3|13922.2|13918.3|186
1593049200000|2020-06-25 01:40:00|13925|13922|13926.4|13923.4|13931.9|13927.3|13924.9|13921.2|318
1593049500000|2020-06-25 01:45:00|13928.4|13922.4|13923.2|13920.2|13928.4|13923.8|13921.5|13917|230
1593049800000|2020-06-25 01:50:00|13924.6|13918.6|13920.2|13917.2|13924.7|13919.8|13919.4|13914.7|179
1593050100000|2020-06-25 01:55:00|13920.1|13917.1|13924.5|13918.5|13924.8|13920.4|13920.1|13916.3|228
1593050400000|2020-06-25 02:00:00|13924.6|13918.6|13926.3|13923.3|13927.8|13923.4|13922.2|13917.9|205
1593050700000|2020-06-25 02:05:00|13926.2|13923.2|13924.3|13918.3|13927|13923.2|13922|13917.6|249
1593051000000|2020-06-25 02:10:00|13924.2|13918.2|13925.2|13922.2|13927.5|13923|13923|13918.2|254
1593051300000|2020-06-25 02:15:00|13925.3|13922.3|13923.6|13917.6|13926.8|13922.3|13921.7|13916.8|272
1593051600000|2020-06-25 02:20:00|13923.5|13917.5|13923.6|13920.6|13925.4|13921.2|13922.1|13917.1|212
1593051900000|2020-06-25 02:25:00|13923.7|13920.7|13923|13920|13927.8|13923.4|13922.2|13917.9|216
1593052200000|2020-06-25 02:30:00|13923.1|13920.1|13922.5|13919.5|13925|13920.6|13920.5|13916.6|257
1593052500000|2020-06-25 02:35:00|13922.6|13919.6|13923|13920|13925.2|13921|13922.3|13917.9|202
1593052800000|2020-06-25 02:40:00|13922.9|13919.9|13925.6|13919.6|13925.8|13921.6|13922.3|13917.6|220
1593053100000|2020-06-25 02:45:00|13925.5|13919.5|13925.2|13922.2|13927.2|13923|13924.3|13919.4|245
1593053400000|2020-06-25 02:50:00|13925.1|13922.1|13926.2|13920.2|13926.5|13922.3|13923.1|13918.7|293
1593053700000|2020-06-25 02:55:00|13926.3|13920.3|13920.1|13917.1|13926.5|13921.9|13920.1|13915.4|234
1593054000000|2020-06-25 03:00:00|13921.4|13915.4|13920.1|13917.1|13922.7|13918.2|13919.3|13914.6|166
1593054300000|2020-06-25 03:05:00|13920.2|13917.2|13919.3|13916.3|13921.7|13917.3|13919|13914.5|152
1593054600000|2020-06-25 03:10:00|13919.4|13916.4|13918.2|13915.2|13920.9|13916.4|13918|13913.6|133
1593054900000|2020-06-25 03:15:00|13918.1|13915.1|13917.9|13914.9|13919.7|13915.4|13917.8|13913.5|100
1593055200000|2020-06-25 03:20:00|13918|13915|13919|13916|13920.9|13916.5|13917.9|13913.4|207
1593055500000|2020-06-25 03:25:00|13919.1|13916.1|13919.2|13916.2|13920.9|13916.6|13918.3|13913.7|224
1593055800000|2020-06-25 03:30:00|13919.1|13916.1|13919.8|13916.8|13922|13917.4|13918.6|13913.9|266
1593056100000|2020-06-25 03:35:00|13919.7|13916.7|13921.3|13918.3|13923.5|13920|13919.7|13915.7|265
1593056400000|2020-06-25 03:40:00|13921.4|13918.4|13921.1|13918.1|13923.6|13919.2|13920.1|13916|163
1593056700000|2020-06-25 03:45:00|13921|13918|13926.2|13920.2|13926.3|13921.5|13920.2|13915.7|154
1593057000000|2020-06-25 03:50:00|13926.1|13920.1|13924.3|13921.3|13926.2|13921.5|13923.5|13919.3|180
1593057300000|2020-06-25 03:55:00|13924.2|13921.2|13924.2|13921.2|13926.5|13922.3|13923.9|13919.6|182
1593057600000|2020-06-25 04:00:00|13924|13921|13926|13923|13926.1|13923.1|13923.7|13920.7|244
1593057900000|2020-06-25 04:05:00|13926.1|13923.1|13924.9|13921.9|13926.6|13923.3|13924.5|13920.6|163
1593058200000|2020-06-25 04:10:00|13925|13922|13924.5|13921.5|13926|13923|13924|13921|125
1593058500000|2020-06-25 04:15:00|13924.4|13921.4|13924.4|13921.4|13926.4|13922.2|13924.2|13920.2|143
1593058800000|2020-06-25 04:20:00|13924.3|13921.3|13922.7|13919.7|13924.7|13921.3|13922.2|13918|140
1593059100000|2020-06-25 04:25:00|13922.8|13919.8|13924.4|13918.4|13924.7|13920.1|13922.6|13918.1|83
1593059400000|2020-06-25 04:30:00|13924.3|13918.3|13924.3|13918.3|13925.3|13920.4|13922.7|13918.2|139
1593059700000|2020-06-25 04:35:00|13924.4|13918.4|13926|13920|13926.2|13921.7|13923|13918.3|201
1593060000000|2020-06-25 04:40:00|13924.5|13921.5|13926|13920|13926.9|13922.5|13924.1|13919.6|150
1593060300000|2020-06-25 04:45:00|13926.1|13920.1|13925.2|13922.2|13926.9|13922.4|13924.2|13919.7|142
1593060600000|2020-06-25 04:50:00|13925.4|13922.4|13925.7|13919.7|13926.4|13922.4|13924|13919.5|119
1593060900000|2020-06-25 04:55:00|13924.4|13921.4|13924.3|13921.3|13926|13921.5|13924|13919.7|160
1593061200000|2020-06-25 05:00:00|13924.2|13921.2|13923.7|13920.7|13925.8|13921.5|13923.4|13919|142
1593061500000|2020-06-25 05:05:00|13925.2|13919.2|13922.1|13919.1|13925.5|13921|13921.5|13917.4|163
1593061800000|2020-06-25 05:10:00|13922|13919|13922.6|13919.6|13924.8|13920.4|13922|13918.2|200
1593062100000|2020-06-25 05:15:00|13922.7|13919.7|13924.1|13918.1|13924.6|13920.4|13922.4|13917.8|162
1593062400000|2020-06-25 05:20:00|13924.2|13918.2|13922|13919|13924.4|13919.8|13921.8|13917.3|164
1593062700000|2020-06-25 05:25:00|13921.9|13918.9|13920.3|13917.3|13922.8|13919|13919.7|13915.2|150
1593063000000|2020-06-25 05:30:00|13920.2|13917.2|13918.8|13915.8|13922.5|13918|13918.7|13914.2|133
1593063300000|2020-06-25 05:35:00|13918.9|13915.9|13918.9|13915.9|13921.5|13916.8|13918.4|13914.5|195
1593063600000|2020-06-25 05:40:00|13918.8|13915.8|13919|13916|13921.3|13917|13918|13913.5|154
1593063900000|2020-06-25 05:45:00|13919.1|13916.1|13919|13916|13920.3|13916.1|13918.1|13913.7|167
1593064200000|2020-06-25 05:50:00|13919.1|13916.1|13919.1|13916.1|13921.3|13916.8|13918.3|13913.9|211
1593064500000|2020-06-25 05:55:00|13919|13916|13917.9|13914.9|13922|13917.6|13917.9|13913.6|213
1593064800000|2020-06-25 06:00:00|13918|13915|13917.8|13914.8|13920|13915.4|13916.6|13912.3|249
1593065100000|2020-06-25 06:05:00|13918|13915|13919.2|13916.2|13921.6|13917.2|13917|13913.2|310
1593065400000|2020-06-25 06:10:00|13918.9|13915.9|13920.2|13917.2|13921.6|13917.4|13917.3|13913.1|265
1593065700000|2020-06-25 06:15:00|13920.1|13917.1|13922.2|13919.2|13924.1|13919.7|13918.8|13914.5|249
1593066000000|2020-06-25 06:20:00|13922.1|13919.1|13922.8|13919.8|13924.6|13920.1|13920.9|13916.5|219
1593066300000|2020-06-25 06:25:00|13922.7|13919.7|13923.7|13920.7|13924.4|13921.4|13922.6|13919.6|189
1593066600000|2020-06-25 06:30:00|13923.8|13920.8|13924.9|13921.9|13927.1|13923.1|13923.1|13918.7|248
1593066900000|2020-06-25 06:35:00|13924.8|13921.8|13924.9|13918.9|13926.8|13922.8|13922.7|13918|249
1593067200000|2020-06-25 06:40:00|13925|13919|13926.8|13923.8|13929.8|13925|13923.5|13919|270
1593067500000|2020-06-25 06:45:00|13928.2|13922.2|13930|13924|13930.9|13926.5|13926.2|13921.8|289
1593067800000|2020-06-25 06:50:00|13929.9|13923.9|13927.6|13924.6|13931|13926.9|13927.5|13922.8|203
1593068100000|2020-06-25 06:55:00|13927.5|13924.5|13928.7|13922.7|13932.3|13927.7|13927.2|13922.6|238
1593068400000|2020-06-25 07:00:00|13928.9|13922.9|13927|13924|13929.4|13925.8|13924.9|13920.5|455
1593068700000|2020-06-25 07:05:00|13926.9|13923.9|13931.2|13928.2|13932.1|13928.3|13926.8|13923.3|218
1593069000000|2020-06-25 07:10:00|13931.1|13928.1|13937.3|13931.3|13937.6|13932.9|13931.1|13927.4|445
1593069300000|2020-06-25 07:15:00|13937.1|13931.1|13935.3|13929.3|13939.2|13934.8|13935.1|13929.2|420
1593069600000|2020-06-25 07:20:00|13935.2|13929.2|13933.6|13927.6|13935.8|13930.8|13931|13926.2|492
1593069900000|2020-06-25 07:25:00|13933.4|13927.4|13929.2|13923.2|13933.9|13929.1|13926.8|13922.7|468
1593070200000|2020-06-25 07:30:00|13929.3|13923.3|13925.6|13922.6|13930.2|13925.5|13923.5|13918.9|352
1593070500000|2020-06-25 07:35:00|13925.5|13922.5|13926.2|13923.2|13929.5|13925.1|13925.2|13921|271
1593070800000|2020-06-25 07:40:00|13926.1|13923.1|13922.9|13919.9|13927.2|13923.2|13922.7|13918.5|327
1593071100000|2020-06-25 07:45:00|13922.8|13919.8|13926.4|13923.4|13927.2|13923.4|13921.5|13917.8|285
1593071400000|2020-06-25 07:50:00|13926.3|13923.3|13925.8|13922.8|13928.2|13924.5|13925.3|13921|220
1593071700000|2020-06-25 07:55:00|13925.9|13922.9|13926.2|13923.2|13928.4|13925.2|13923.7|13919.1|262
1593072000000|2020-06-25 08:00:00|13926|13923|13922.7|13919.7|13927.4|13923.1|13920.1|13915.6|372
1593072300000|2020-06-25 08:05:00|13924.4|13918.4|13919.6|13913.6|13925.2|13920.6|13917.3|13913|365
1593072600000|2020-06-25 08:10:00|13919.5|13913.5|13915.5|13912.5|13921.4|13916.6|13914.9|13910.5|355
1593072900000|2020-06-25 08:15:00|13915.4|13912.4|13918|13915|13918.6|13915.3|13914.8|13910.4|274
1593073200000|2020-06-25 08:20:00|13917.4|13914.4|13920.4|13914.4|13921|13916.5|13914.8|13911.4|327
1593073500000|2020-06-25 08:25:00|13920.1|13914.1|13923.7|13920.7|13925|13920.8|13918.6|13913.8|275
1593073800000|2020-06-25 08:30:00|13923.6|13920.6|13923|13920|13925|13921.2|13921|13916.6|281
1593074100000|2020-06-25 08:35:00|13922.9|13919.9|13921.7|13918.7|13924.4|13920.2|13921.3|13916.8|183
1593074400000|2020-06-25 08:40:00|13921.6|13918.6|13918.2|13912.2|13923|13918.7|13915.5|13911.2|313
1593074700000|2020-06-25 08:45:00|13918.4|13912.4|13919.9|13913.9|13921.6|13917.5|13916.2|13911.8|315
1593075000000|2020-06-25 08:50:00|13920|13914|13916|13913|13920|13915.9|13915.5|13911.9|273
1593075300000|2020-06-25 08:55:00|13916.1|13913.1|13921|13918|13921.2|13918.2|13916|13911.9|260
1593075600000|2020-06-25 09:00:00|13921.1|13918.1|13921.4|13918.4|13924.1|13921|13920.5|13916.7|226
1593075900000|2020-06-25 09:05:00|13921.5|13918.5|13925.5|13922.5|13927.1|13922.7|13921.1|13916.6|290
1593076200000|2020-06-25 09:10:00|13925.4|13922.4|13924.4|13921.4|13926.7|13922.7|13921.9|13917.6|262
1593076500000|2020-06-25 09:15:00|13924.3|13921.3|13926|13920|13926.4|13921.9|13921.5|13918.5|258
1593076800000|2020-06-25 09:20:00|13926.1|13920.1|13923.6|13920.6|13927.6|13923|13921.5|13917.1|300
1593077100000|2020-06-25 09:25:00|13923.7|13920.7|13918.4|13915.4|13924.3|13920.8|13917.8|13913.8|291
1593077400000|2020-06-25 09:30:00|13918.5|13915.5|13915.3|13912.3|13919.8|13915.7|13914.8|13909.7|236
1593077700000|2020-06-25 09:35:00|13915.2|13912.2|13915.8|13912.8|13918.8|13914.2|13913.8|13909.9|316
1593078000000|2020-06-25 09:40:00|13916|13913|13922.3|13916.3|13922.9|13918.4|13914.7|13910.4|427
1593078300000|2020-06-25 09:45:00|13920.7|13917.7|13917.5|13914.5|13920.9|13917.9|13917.1|13912.5|228
1593078600000|2020-06-25 09:50:00|13917.4|13914.4|13916.5|13913.5|13919.8|13915.2|13915.4|13911.6|254
1593078900000|2020-06-25 09:55:00|13916.4|13913.4|13918.2|13915.2|13921.1|13916.2|13915.7|13911.1|238
1593079200000|2020-06-25 10:00:00|13919.8|13913.8|13916.4|13913.4|13919.8|13914.9|13915|13910.5|247
1593079500000|2020-06-25 10:05:00|13916.5|13913.5|13920.5|13917.5|13922.2|13917.8|13916.3|13911.9|270
1593079800000|2020-06-25 10:10:00|13920.7|13917.7|13922|13919|13923.5|13919.1|13920.6|13916.5|186
1593080100000|2020-06-25 10:15:00|13922.1|13919.1|13922|13919|13922.2|13919.2|13920.7|13917.7|240
1593080400000|2020-06-25 10:20:00|13922.3|13919.3|13917.6|13914.6|13922.3|13919.3|13916.7|13912.7|260
1593080700000|2020-06-25 10:25:00|13917.7|13914.7|13919|13916|13922.2|13917.5|13917.6|13914|280
1593081000000|2020-06-25 10:30:00|13918.8|13915.8|13920.7|13917.7|13922.6|13918.2|13918.7|13914.2|288
1593081300000|2020-06-25 10:35:00|13920.8|13917.8|13920.4|13917.4|13924.4|13920.3|13918.9|13915.1|306
1593081600000|2020-06-25 10:40:00|13920.3|13917.3|13922.9|13919.9|13925|13921.1|13920.3|13917.3|263
1593081900000|2020-06-25 10:45:00|13923|13920|13924.8|13921.8|13927.1|13922.6|13922.5|13918.1|237
1593082200000|2020-06-25 10:50:00|13924.7|13921.7|13923.8|13917.8|13926.8|13922.6|13921.5|13917.3|262
1593082500000|2020-06-25 10:55:00|13923.9|13917.9|13924.1|13921.1|13926|13921.5|13921.9|13917.5|303
1593082800000|2020-06-25 11:00:00|13924.2|13921.2|13924.2|13921.2|13927.1|13922.7|13923.6|13919.2|282
1593083100000|2020-06-25 11:05:00|13924.3|13921.3|13923.2|13920.2|13927.4|13923|13923.2|13919.1|225
1593083400000|2020-06-25 11:10:00|13923.3|13920.3|13922.5|13919.5|13924.6|13920.3|13921.6|13918.4|234
1593083700000|2020-06-25 11:15:00|13922.6|13919.6|13925.9|13922.9|13927.1|13923.3|13922.5|13919.5|242
1593084000000|2020-06-25 11:20:00|13925.7|13922.7|13930|13924|13930.9|13926.1|13923.3|13919|316
1593084300000|2020-06-25 11:25:00|13930.1|13924.1|13927.9|13921.9|13930.6|13925.8|13926.8|13921.8|248
1593084600000|2020-06-25 11:30:00|13927.8|13921.8|13927.1|13921.1|13927.9|13922|13924.8|13920|212
1593084900000|2020-06-25 11:35:00|13927.2|13921.2|13930.2|13924.2|13930.8|13925.5|13926.2|13920.7|330
1593085200000|2020-06-25 11:40:00|13930.5|13924.5|13931.4|13928.4|13932.9|13928.4|13927|13922.4|434
1593085500000|2020-06-25 11:45:00|13933.1|13927.1|13934.3|13931.3|13938.3|13932.5|13931.6|13926.8|396
1593085800000|2020-06-25 11:50:00|13934.4|13931.4|13937.1|13931.1|13939.1|13934.6|13933.8|13929.1|308
1593086100000|2020-06-25 11:55:00|13937.2|13931.2|13936.3|13933.3|13938.2|13934.2|13933|13928.5|321
1593086400000|2020-06-25 12:00:00|13936.1|13933.1|13935.5|13932.5|13937.3|13933.1|13932.4|13928|377
1593086700000|2020-06-25 12:05:00|13935.6|13932.6|13931|13925|13938.1|13933.4|13930.4|13925|293
1593087000000|2020-06-25 12:10:00|13931.1|13925.1|13932|13926|13933|13928.4|13927|13922.1|306
1593087300000|2020-06-25 12:15:00|13929.9|13926.9|13933.7|13927.7|13933.9|13928.8|13929|13924.5|292
1593087600000|2020-06-25 12:20:00|13933.9|13927.9|13930.9|13927.9|13934.2|13929.4|13930.6|13926.1|301
1593087900000|2020-06-25 12:25:00|13930.8|13927.8|13931.5|13917.4|13934.9|13928|13926.2|13914.4|311
1593088200000|2020-06-25 12:30:00|13931.4|13917.5|13929.7|13923.7|13937|13928.7|13928.3|13913.5|439
1593088500000|2020-06-25 12:35:00|13929.4|13923.4|13930|13924|13931.6|13926.4|13924|13918|612
1593088800000|2020-06-25 12:40:00|13930.1|13924.1|13932|13929|13934.4|13930.2|13929.8|13924|350
1593089100000|2020-06-25 12:45:00|13932.5|13929.5|13929.2|13926.2|13935.2|13930.8|13928.2|13923.8|363
1593089400000|2020-06-25 12:50:00|13929.4|13926.4|13926.7|13923.7|13932.9|13928.1|13925.1|13920.3|396
1593089700000|2020-06-25 12:55:00|13926.8|13923.8|13926.1|13920.1|13929.6|13925.2|13923.9|13919.7|425
1593090000000|2020-06-25 13:00:00|13926|13920|13916.5|13913.5|13926.6|13921.8|13916.5|13912|428
1593090300000|2020-06-25 13:05:00|13916.4|13913.4|13918.6|13915.6|13920.7|13916.3|13916.4|13911.9|333
1593090600000|2020-06-25 13:10:00|13918.7|13915.7|13916.9|13913.9|13920|13916.1|13916.1|13911.4|433
1593090900000|2020-06-25 13:15:00|13916.8|13913.8|13917.6|13914.6|13920|13915.3|13916.1|13911.8|350
1593091200000|2020-06-25 13:20:00|13917.5|13914.5|13919.3|13916.3|13921.8|13917.2|13917.5|13912.9|246
1593091500000|2020-06-25 13:25:00|13919.2|13916.2|13918.9|13915.9|13921|13916.7|13917.4|13913.1|266
1593091800000|2020-06-25 13:30:00|13920.3|13914.3|13922.1|13916.1|13923|13918.7|13917.7|13913.2|531
1593092100000|2020-06-25 13:35:00|13920.6|13917.6|13923|13917|13926.9|13920.9|13918.9|13915.3|440
1593092400000|2020-06-25 13:40:00|13923.1|13917.1|13928|13922|13929.5|13924.9|13922|13916.9|443
1593092700000|2020-06-25 13:45:00|13927.9|13921.9|13928.2|13922.2|13929.8|13925|13923.2|13918.5|501
1593093000000|2020-06-25 13:50:00|13928.3|13922.3|13922.4|13916.4|13929.5|13924.8|13918.4|13913.8|570
1593093300000|2020-06-25 13:55:00|13922.2|13916.2|13917.5|13911.5|13923.3|13917.3|13916.2|13911.3|446
1593093600000|2020-06-25 14:00:00|13916.8|13910.8|13915.4|13909.4|13919.2|13914.6|13912|13907.5|491
1593093900000|2020-06-25 14:05:00|13915.3|13909.3|13921.5|13915.5|13923.2|13918.2|13913.6|13908.8|497
1593094200000|2020-06-25 14:10:00|13921.4|13915.4|13916.6|13913.6|13921.5|13915.5|13916|13911.4|435
1593094500000|2020-06-25 14:15:00|13916.7|13913.7|13917.5|13914.5|13920.2|13915.7|13916.1|13912.2|440
1593094800000|2020-06-25 14:20:00|13917.6|13914.6|13913.6|13910.6|13918.9|13914.7|13912.6|13908.2|398
1593095100000|2020-06-25 14:25:00|13913.7|13910.7|13912.7|13909.7|13916.5|13912.1|13911.6|13907.4|360
1593095400000|2020-06-25 14:30:00|13912.8|13909.8|13913.9|13910.9|13915.7|13911.2|13911.9|13907.4|342
1593095700000|2020-06-25 14:35:00|13913.7|13910.7|13913.7|13910.7|13915.7|13911.1|13912.5|13908.5|261
1593096000000|2020-06-25 14:40:00|13913.6|13910.6|13913.3|13910.3|13916|13912.4|13912.8|13908.4|356
1593096300000|2020-06-25 14:45:00|13913.7|13910.7|13915.3|13912.3|13917.7|13913.4|13912|13907.6|309
1593096600000|2020-06-25 14:50:00|13915.2|13912.2|13917|13914|13919.9|13915.3|13915.2|13911.6|346
1593096900000|2020-06-25 14:55:00|13917.1|13914.1|13916.4|13913.4|13920.7|13916.5|13915.1|13910.6|353
1593097200000|2020-06-25 15:00:00|13916.5|13913.5|13917.1|13911.1|13918.9|13914.1|13914|13910|402
1593097500000|2020-06-25 15:05:00|13917|13911|13916.1|13913.1|13920|13915.1|13915|13910.5|325
1593097800000|2020-06-25 15:10:00|13916.2|13913.2|13915.8|13909.8|13919.1|13914.7|13912.6|13908.1|328
1593098100000|2020-06-25 15:15:00|13915.9|13909.9|13913.2|13910.2|13916.5|13912.1|13913|13909|279
1593098400000|2020-06-25 15:20:00|13913.3|13910.3|13912.6|13909.6|13915|13910.7|13912.1|13908|248
1593098700000|2020-06-25 15:25:00|13912.4|13909.4|13914.2|13911.2|13916.4|13912|13912.3|13909.3|192
1593099000000|2020-06-25 15:30:00|13914.4|13911.4|13921.3|13918.3|13922.4|13918.3|13914.2|13909.8|419
1593099300000|2020-06-25 15:35:00|13921.4|13918.4|13922|13919|13926.9|13922.6|13921.3|13917.6|407
1593099600000|2020-06-25 15:40:00|13922.1|13919.1|13921.9|13918.9|13924.7|13921.6|13921.9|13917.5|320
1593099900000|2020-06-25 15:45:00|13922|13919|13918.5|13915.5|13922.7|13919.1|13918.3|13913.8|372
1593100200000|2020-06-25 15:50:00|13918.4|13915.4|13917.8|13914.8|13921.1|13917.2|13916.9|13912.5|305
1593100500000|2020-06-25 15:55:00|13917.9|13914.9|13919.1|13913.1|13920.3|13915.5|13916.7|13912.2|277
1593100800000|2020-06-25 16:00:00|13919.2|13913.2|13913.9|13910.9|13919.2|13914.4|13912.8|13908.4|463
1593101100000|2020-06-25 16:05:00|13914|13911|13914.3|13911.3|13916.3|13911.8|13913.1|13908.1|370
1593101400000|2020-06-25 16:10:00|13914.4|13911.4|13914.6|13911.6|13916.6|13912.5|13913.2|13908.6|348
1593101700000|2020-06-25 16:15:00|13914.4|13911.4|13914|13908|13917.3|13912.2|13912.1|13907.6|375
1593102000000|2020-06-25 16:20:00|13914.1|13908.1|13914.8|13908.8|13915.1|13910.5|13911.6|13907.2|326
1593102300000|2020-06-25 16:25:00|13914.7|13908.7|13915.8|13912.8|13917.5|13912.9|13913|13908.3|304
1593102600000|2020-06-25 16:30:00|13915.7|13912.7|13916.4|13913.4|13917.9|13913.8|13913.6|13908.9|351
1593102900000|2020-06-25 16:35:00|13916.3|13913.3|13916.5|13913.5|13917.9|13913.5|13914.9|13910.1|265
1593103200000|2020-06-25 16:40:00|13918.4|13912.4|13916.4|13910.4|13918.4|13913.2|13914.1|13909.6|316
1593103500000|2020-06-25 16:45:00|13916.3|13910.3|13917.7|13911.7|13917.7|13913.2|13914.1|13909.6|317
1593103800000|2020-06-25 16:50:00|13917.6|13911.6|13916.5|13910.5|13918.4|13913.6|13914.7|13910.2|324
1593104100000|2020-06-25 16:55:00|13916.6|13910.6|13917.3|13911.3|13917.5|13913.1|13915.1|13910.5|230
1593104400000|2020-06-25 17:00:00|13917.2|13911.2|13917.4|13914.4|13919.5|13915|13915.7|13910.9|291
1593104700000|2020-06-25 17:05:00|13917.5|13914.5|13917.5|13914.5|13919.7|13914.7|13916.6|13911.8|237
1593105000000|2020-06-25 17:10:00|13919|13913|13917.3|13911.3|13919.4|13914.7|13915.9|13910.6|280
1593105300000|2020-06-25 17:15:00|13917.2|13911.2|13914.4|13911.4|13917.3|13912.7|13914.3|13909.9|314
1593105600000|2020-06-25 17:20:00|13914.5|13911.5|13915.9|13909.9|13916.6|13912.1|13913.5|13908.6|248
1593105900000|2020-06-25 17:25:00|13916|13910|13915.2|13909.2|13916.7|13912|13913|13908.6|195
1593106200000|2020-06-25 17:30:00|13915.3|13909.3|13918.8|13912.8|13919.2|13913.4|13913.8|13909.2|283
1593106500000|2020-06-25 17:35:00|13918.7|13912.7|13916.9|13910.9|13919.5|13913.5|13915.4|13909.7|255
1593106800000|2020-06-25 17:40:00|13916.7|13910.7|13916.5|13913.5|13918.4|13913.7|13914.8|13910.4|280
1593107100000|2020-06-25 17:45:00|13918.1|13912.1|13916.3|13913.3|13918.3|13913.4|13915.3|13910.9|362
1593107400000|2020-06-25 17:50:00|13916.2|13913.2|13919.3|13913.3|13919.3|13914.7|13915.5|13910.8|282
1593107700000|2020-06-25 17:55:00|13919.1|13913.1|13918.9|13912.9|13919.7|13915.1|13917|13912.4|256
1593108000000|2020-06-25 18:00:00|13918.7|13912.7|13922.2|13916.2|13923|13918.2|13916.9|13912.5|315
1593108300000|2020-06-25 18:05:00|13922|13916|13922|13916|13922|13917|13919.6|13915.1|300
1593108600000|2020-06-25 18:10:00|13921.9|13915.9|13920.7|13914.7|13922.2|13917.2|13918.7|13913.7|360
1593108900000|2020-06-25 18:15:00|13920.8|13914.8|13921.8|13915.8|13921.8|13916.2|13917.8|13913.5|166
1593109200000|2020-06-25 18:20:00|13921.9|13915.9|13922.7|13916.7|13924.1|13918.8|13920.7|13915.9|244
1593109500000|2020-06-25 18:25:00|13922.8|13916.8|13920.6|13914.6|13923|13917|13920|13914.1|322
1593109800000|2020-06-25 18:30:00|13920.7|13914.7|13922.8|13916.8|13922.9|13917.1|13919.2|13914.5|306
1593110100000|2020-06-25 18:35:00|13922.9|13916.9|13922.7|13916.7|13923.9|13918.2|13920.8|13916|282
1593110400000|2020-06-25 18:40:00|13922.8|13916.8|13922|13916|13923|13918.3|13920.7|13914.7|264
1593110700000|2020-06-25 18:45:00|13922.1|13916.1|13921.3|13915.3|13922.7|13916.9|13919.9|13915|217
1593111000000|2020-06-25 18:50:00|13921.4|13915.4|13921.2|13915.2|13921.6|13916.9|13919.2|13913.9|272
1593111300000|2020-06-25 18:55:00|13921.1|13915.1|13922|13916|13922.2|13917.3|13919.1|13913.1|388
1593111600000|2020-06-25 19:00:00|13922.1|13916.1|13919|13913|13924.1|13919.2|13918.7|13912.7|442
1593111900000|2020-06-25 19:05:00|13918.6|13912.6|13915.2|13909.2|13919|13913|13914.9|13909|390
1593112200000|2020-06-25 19:10:00|13915.3|13909.3|13916.7|13910.7|13917.5|13912.9|13914.6|13909|256
1593112500000|2020-06-25 19:15:00|13916.6|13910.6|13915.1|13909.1|13916.7|13910.7|13913.6|13907.6|300
1593112800000|2020-06-25 19:20:00|13915|13909|13913|13907|13915.3|13909.3|13910.7|13906.2|272
1593113100000|2020-06-25 19:25:00|13913.1|13907.1|13911.7|13908.7|13913.4|13908.8|13911.3|13906.3|252
1593113400000|2020-06-25 19:30:00|13911.8|13908.8|13912.9|13906.9|13914.7|13910.3|13911.7|13906.4|375
1593113700000|2020-06-25 19:35:00|13913|13907|13914.3|13908.3|13914.4|13908.4|13912.5|13906.5|308
1593114000000|2020-06-25 19:40:00|13914.4|13908.4|13914.5|13908.5|13914.9|13910.4|13912.8|13907.6|276
1593114300000|2020-06-25 19:45:00|13914.4|13908.4|13915.3|13909.3|13915.5|13910.9|13913.7|13907.7|267
1593114600000|2020-06-25 19:50:00|13915.1|13909.1|13910.8|13907.8|13915.1|13909.5|13910.6|13906.2|390
1593114900000|2020-06-25 19:55:00|13910.9|13907.9|13913.1|13907.1|13913.7|13909.2|13910.8|13906.4|251
1593115200000|2020-06-25 20:00:00|13913.3|13907.3|13912.7|13906.7|13914.5|13908.5|13912.3|13906.3|159
1593115500000|2020-06-25 20:05:00|13912.5|13906.5|13913.1|13907.1|13913.4|13908.6|13910.8|13906.5|99
1593115800000|2020-06-25 20:10:00|13913.5|13907.5|13913.5|13907.5|13913.6|13909.1|13911.6|13907|103
1593116100000|2020-06-25 20:15:00|13913.7|13907.7|13913.8|13907.8|13914.2|13909.6|13912.6|13907.1|125
1593116400000|2020-06-25 20:20:00|13913.9|13907.9|13913.7|13907.7|13914.3|13909.9|13912.5|13907.7|100
1593116700000|2020-06-25 20:25:00|13913.9|13907.9|13914|13908|13914.4|13908.4|13913.5|13907.5|122
1593117000000|2020-06-25 20:30:00|13913.8|13907.8|13915.8|13909.8|13915.9|13909.9|13913.4|13907.4|165
1593117300000|2020-06-25 20:35:00|13915.9|13909.9|13916.6|13910.6|13917.6|13911.6|13915.8|13909.8|152
1593117600000|2020-06-25 20:40:00|13916.5|13910.5|13916.7|13910.7|13917.7|13911.7|13916.3|13910.3|114
1593117900000|2020-06-25 20:45:00|13917.1|13911.1|13916.9|13910.9|13917.2|13911.2|13915.8|13909.8|129
1593118200000|2020-06-25 20:50:00|13916.7|13910.7|13917|13911|13917.4|13911.4|13916.6|13910.6|104
1593118500000|2020-06-25 20:55:00|13916.8|13910.8|13917.6|13911.6|13918.6|13911.8|13916.8|13910.7|163
1593118800000|2020-06-25 21:00:00|13924.4|13911.8|13931.4|13915.4|13931.4|13915.4|13921.6|13911.2|33
1593119100000|2020-06-25 21:05:00|13932.3|13916.3|13930.9|13914.9|13932.7|13916.7|13926.8|13910.8|113
1593119400000|2020-06-25 21:10:00|13930.8|13914.8|13926.7|13914.5|13932.6|13919.5|13926.2|13911.9|126
1593119700000|2020-06-25 21:15:00|13926|13915.8|13928|13912.8|13929.9|13917.2|13924.8|13911.5|118
1593120000000|2020-06-25 21:20:00|13928.4|13912|13924.8|13913.2|13929.4|13917.2|13924.7|13910.2|106
1593120300000|2020-06-25 21:25:00|13925.1|13912.9|13926.8|13910.8|13927.2|13915.8|13922.2|13908.6|111
1593120600000|2020-06-25 21:30:00|13923.8|13913.4|13925.4|13910.3|13927.1|13915.8|13922.2|13909.6|125
1593120900000|2020-06-25 21:35:00|13923.6|13913.7|13921.5|13915.5|13926.8|13915.5|13921.5|13909.4|112
1593121200000|2020-06-25 21:40:00|13925.5|13910.8|13924.8|13910.9|13926.5|13915.5|13921.5|13910|146
1593121500000|2020-06-25 21:45:00|13924.9|13911.1|13923.7|13912.7|13925.9|13915.5|13921|13909.8|122
1593121800000|2020-06-25 21:50:00|13923.5|13912.8|13923.7|13911.9|13926.4|13914.2|13921.9|13910.3|138
1593122100000|2020-06-25 21:55:00|13924.4|13911.3|13923.2|13912.3|13926.1|13915|13921|13910.2|156
1593122400000|2020-06-25 22:00:00|13923.6|13912.4|13921.2|13913|13924.3|13915.1|13920.2|13911|222
1593122700000|2020-06-25 22:05:00|13921.1|13913.4|13920.4|13913.7|13922.4|13914.4|13920.4|13911.9|129
1593123000000|2020-06-25 22:10:00|13921.2|13914.3|13921|13913.6|13922.6|13914.3|13920.6|13912.3|102
1593123300000|2020-06-25 22:15:00|13921.7|13913.1|13920.6|13913.1|13923.2|13914.3|13919.9|13911.4|271
1593123600000|2020-06-25 22:20:00|13920.1|13912.8|13918.3|13911.8|13922|13913.4|13917.9|13911.2|163
1593123900000|2020-06-25 22:25:00|13918.2|13911.9|13917.8|13911.8|13919.3|13912.5|13917.2|13910.7|160
1593124200000|2020-06-25 22:30:00|13917.6|13911.6|13916.1|13910.1|13918.4|13912.4|13915.9|13909.9|231
1593124500000|2020-06-25 22:35:00|13916|13910|13914.3|13908.3|13916.7|13910.7|13913.4|13907.4|175
1593124800000|2020-06-25 22:40:00|13914.5|13908.5|13914.6|13908.6|13916.1|13909.8|13913.4|13907.4|166
1593125100000|2020-06-25 22:45:00|13914.5|13908.5|13915|13909|13915.8|13909.3|13914.2|13908.2|139
1593125400000|2020-06-25 22:50:00|13915.1|13909.1|13914.9|13908.9|13915.4|13909.4|13914.2|13908.2|126
1593125700000|2020-06-25 22:55:00|13915|13909|13913.9|13907.9|13915.5|13909.5|13913|13907|150
1593126000000|2020-06-25 23:00:00|13913.5|13907.5|13913.6|13907.6|13914.1|13908.1|13912.8|13906.8|214
1593126300000|2020-06-25 23:05:00|13913.8|13907.8|13911.3|13908.3|13913.9|13908.5|13911|13906.1|99
1593126600000|2020-06-25 23:10:00|13911.4|13908.4|13912.9|13906.9|13913.6|13908.8|13910.8|13906.3|105
1593126900000|2020-06-25 23:15:00|13913.1|13907.1|13913.2|13907.2|13913.6|13908.6|13911.1|13906.5|115
1593127200000|2020-06-25 23:20:00|13912.7|13906.7|13912.6|13906.6|13913.3|13908.5|13911.5|13906.4|123
1593127500000|2020-06-25 23:25:00|13912.5|13906.5|13911.7|13905.7|13912.7|13906.7|13910.9|13904.9|153
1593127800000|2020-06-25 23:30:00|13911.5|13905.5|13912.1|13906.1|13912.5|13907.2|13910.2|13905.3|266
1593128100000|2020-06-25 23:35:00|13912|13906|13911.5|13905.5|13912.4|13907.8|13909.5|13905.1|141
1593128400000|2020-06-25 23:40:00|13911.4|13905.4|13911.6|13905.6|13912|13906|13911.2|13905.2|142
1593128700000|2020-06-25 23:45:00|13911.5|13905.5|13912.6|13906.6|13912.9|13908.2|13910.9|13905.5|189
1593129000000|2020-06-25 23:50:00|13912.5|13906.5|13913.5|13907.5|13914|13908|13912.3|13906.3|503
1593129300000|2020-06-25 23:55:00|13913.6|13907.6|13914.1|13908.1|13914.5|13908.5|13913.2|13907.2|187
1593129600000|2020-06-26 00:00:00|13914.3|13908.3|13915.3|13909.3|13915.4|13911.7|13910.6|13906|364
1593129900000|2020-06-26 00:05:00|13915.4|13909.4|13917.4|13911.4|13918.9|13914.2|13913.3|13908.4|342
1593130200000|2020-06-26 00:10:00|13917.5|13911.5|13918.9|13912.9|13920.4|13914.4|13914.8|13910|551
1593130500000|2020-06-26 00:15:00|13919|13913|13915.2|13909.2|13919.4|13913.4|13913.8|13908.3|505
1593130800000|2020-06-26 00:20:00|13915.3|13909.3|13914.5|13908.5|13916.4|13911.8|13913.8|13907.8|230
1593131100000|2020-06-26 00:25:00|13914.4|13908.4|13913.8|13907.8|13915.1|13909.1|13912.4|13906.4|454
1593131400000|2020-06-26 00:30:00|13913.4|13907.4|13915.5|13909.5|13915.6|13910.4|13913|13907|579
1593131700000|2020-06-26 00:35:00|13915.4|13909.4|13923.3|13917.3|13923.8|13918.4|13914.7|13909.4|319
1593132000000|2020-06-26 00:40:00|13923.1|13917.1|13920.6|13914.6|13923.3|13918.4|13920.3|13914.3|80
1593132300000|2020-06-26 00:45:00|13920.7|13914.7|13922.6|13916.6|13923.8|13919.3|13920.6|13914.6|229
1593132600000|2020-06-26 00:50:00|13922.5|13916.5|13920.7|13914.7|13923.8|13917.9|13919.3|13913.3|292
1593132900000|2020-06-26 00:55:00|13920.6|13914.6|13916.4|13910.4|13920.6|13914.6|13913.6|13908.8|441
1593133200000|2020-06-26 01:00:00|13916.3|13910.3|13915.5|13912.5|13917.6|13913|13914.1|13909.4|295
1593133500000|2020-06-26 01:05:00|13917.2|13911.2|13913|13907|13917.3|13912.8|13912|13907|236
1593133800000|2020-06-26 01:10:00|13913.1|13907.1|13911.8|13905.8|13914.2|13909.4|13910.1|13905.3|211
1593134100000|2020-06-26 01:15:00|13911.7|13905.7|13912.9|13906.9|13913.3|13908.2|13909.3|13904.4|164
1593134400000|2020-06-26 01:20:00|13912.8|13906.8|13910.1|13907.1|13912.9|13907.1|13909.6|13905.1|196
1593134700000|2020-06-26 01:25:00|13909.9|13906.9|13910.8|13907.8|13913|13908.4|13909.7|13905|237
1593135000000|2020-06-26 01:30:00|13910.7|13907.7|13911.5|13908.5|13913.7|13909.7|13910.7|13905.5|260
1593135300000|2020-06-26 01:35:00|13911.4|13908.4|13910.9|13907.9|13913.7|13909.5|13910.2|13905.7|343
1593135600000|2020-06-26 01:40:00|13912.4|13906.4|13911.9|13908.9|13914|13909.6|13910.7|13906.1|266
1593135900000|2020-06-26 01:45:00|13911.8|13908.8|13910.7|13907.7|13912.1|13909.1|13910.6|13907.6|174
1593136200000|2020-06-26 01:50:00|13910.6|13907.6|13909.7|13906.7|13911.3|13908.3|13909.4|13906.4|271
1593136500000|2020-06-26 01:55:00|13909.6|13906.6|13909|13906|13910.9|13907|13908.8|13904.5|350
1593136800000|2020-06-26 02:00:00|13908.7|13905.7|13909.5|13906.5|13911.2|13907|13908.7|13904.3|379
1593137100000|2020-06-26 02:05:00|13909.6|13906.6|13908.9|13905.9|13910.6|13906.7|13908.5|13904.2|178
1593137400000|2020-06-26 02:10:00|13908.8|13905.8|13909.5|13906.5|13911.8|13907.5|13908.8|13904.4|178
1593137700000|2020-06-26 02:15:00|13909.6|13906.6|13911|13908|13912.3|13908|13909.1|13904.7|141
1593138000000|2020-06-26 02:20:00|13910.8|13907.8|13911.4|13908.4|13914|13909.4|13910.6|13905.8|129
1593138300000|2020-06-26 02:25:00|13911.5|13908.5|13910.9|13907.9|13913.8|13909.4|13910.8|13906.5|202
1593138600000|2020-06-26 02:30:00|13911.9|13908.9|13912.6|13909.6|13914|13909.6|13911.4|13906.8|127
1593138900000|2020-06-26 02:35:00|13912.5|13909.5|13912|13909|13913.9|13909.7|13911.8|13907.8|103
1593139200000|2020-06-26 02:40:00|13911.9|13908.9|13914.4|13908.4|13914.4|13909.7|13910.7|13906.2|222
1593139500000|2020-06-26 02:45:00|13914.3|13908.3|13912.1|13909.1|13914.3|13910|13911.2|13906.8|307
1593139800000|2020-06-26 02:50:00|13911.9|13908.9|13912.2|13909.2|13914.1|13909.7|13911|13906.5|145
1593140100000|2020-06-26 02:55:00|13912.3|13909.3|13914.6|13911.6|13914.6|13911.6|13912.2|13909.2|139
1593140400000|2020-06-26 03:00:00|13914.7|13911.7|13913.5|13910.5|13915.5|13911.7|13912.9|13908.8|211
1593140700000|2020-06-26 03:05:00|13913.4|13910.4|13911.1|13908.1|13914|13910.7|13911|13907|160
1593141000000|2020-06-26 03:10:00|13911.2|13908.2|13914.2|13911.2|13914.9|13911.2|13909.3|13905.5|196
1593141300000|2020-06-26 03:15:00|13914.6|13911.6|13921.2|13915.2|13921.5|13917|13913.7|13909.2|340
1593141600000|2020-06-26 03:20:00|13921.1|13915.1|13915.5|13912.5|13921.1|13916.5|13914.9|13911|257
1593141900000|2020-06-26 03:25:00|13915.6|13912.6|13916.8|13913.8|13919.6|13915|13915.5|13911.4|285
1593142200000|2020-06-26 03:30:00|13916.7|13913.7|13913.6|13907.6|13918|13913.8|13912.9|13907.3|225
1593142500000|2020-06-26 03:35:00|13913.4|13907.4|13912|13909|13914.8|13910.3|13911.3|13907|414
1593142800000|2020-06-26 03:40:00|13913.6|13907.6|13912.1|13909.1|13913.6|13909.6|13910.9|13906.8|314
1593143100000|2020-06-26 03:45:00|13912.2|13909.2|13911|13908|13913.2|13909.3|13910.8|13906.7|230
1593143400000|2020-06-26 03:50:00|13910.9|13907.9|13909.8|13906.8|13912.3|13908.5|13909.5|13905.3|164
1593143700000|2020-06-26 03:55:00|13909.9|13906.9|13910.8|13907.8|13911.3|13908|13909.4|13905.2|167
1593144000000|2020-06-26 04:00:00|13910.7|13907.7|13910.8|13907.8|13913.3|13909.2|13909.9|13906.1|247
1593144300000|2020-06-26 04:05:00|13911|13908|13909.7|13906.7|13912.7|13908.6|13909.4|13905.2|222
1593144600000|2020-06-26 04:10:00|13909.6|13906.6|13909.9|13906.9|13911.9|13907.2|13909.4|13905.1|288
1593144900000|2020-06-26 04:15:00|13910|13907|13908.7|13905.7|13911.4|13907.1|13908.6|13904.6|190
1593145200000|2020-06-26 04:20:00|13908.6|13905.6|13907.8|13904.8|13909.4|13906.4|13907.5|13904.5|152
1593145500000|2020-06-26 04:25:00|13907.6|13904.6|13908.6|13905.6|13909|13906|13907.5|13904.5|260
1593145800000|2020-06-26 04:30:00|13908.7|13905.7|13908.9|13905.9|13910.4|13906.1|13908|13904.3|132
1593146100000|2020-06-26 04:35:00|13908.8|13905.8|13907.9|13904.9|13909.5|13905.9|13907.7|13903.4|175
1593146400000|2020-06-26 04:40:00|13907.8|13904.8|13909|13906|13909|13906|13907.8|13904.8|107
1593146700000|2020-06-26 04:45:00|13908.7|13905.7|13909.8|13906.8|13910.4|13907.1|13908.4|13904.4|133
1593147000000|2020-06-26 04:50:00|13910|13907|13911.3|13908.3|13912.4|13909|13909.6|13905.3|248
1593147300000|2020-06-26 04:55:00|13911.4|13908.4|13912|13906|13913.9|13909.3|13910.7|13905.9|333
1593147600000|2020-06-26 05:00:00|13912.4|13906.4|13908.4|13905.4|13912.6|13906.6|13908|13903.7|261
1593147900000|2020-06-26 05:05:00|13908.5|13905.5|13910.5|13907.5|13911.5|13907.6|13908.2|13904.2|193
1593148200000|2020-06-26 05:10:00|13910.6|13907.6|13910.8|13907.8|13912.4|13908.7|13910.3|13905.8|122
1593148500000|2020-06-26 05:15:00|13912.4|13906.4|13911.4|13908.4|13912.4|13909.1|13910.5|13906.1|105
1593148800000|2020-06-26 05:20:00|13911.3|13908.3|13911.1|13908.1|13912.9|13908.4|13910.5|13906.3|125
1593149100000|2020-06-26 05:25:00|13911.2|13908.2|13909.1|13906.1|13911.2|13908.2|13908.9|13904.6|182
1593149400000|2020-06-26 05:30:00|13909.3|13906.3|13908.5|13905.5|13910|13906.4|13908.1|13903.8|169
1593149700000|2020-06-26 05:35:00|13908.4|13905.4|13908.5|13905.5|13909.3|13906.3|13908.2|13905.2|104
1593150000000|2020-06-26 05:40:00|13908.6|13905.6|13908.3|13905.3|13908.8|13905.8|13907.8|13904.8|122
1593150300000|2020-06-26 05:45:00|13908.4|13905.4|13906.8|13903.8|13908.7|13905.7|13906.6|13903.6|183
1593150600000|2020-06-26 05:50:00|13906.7|13903.7|13909.3|13906.3|13910|13906.3|13906.7|13903.7|158
1593150900000|2020-06-26 05:55:00|13909.2|13906.2|13909.2|13906.2|13912.7|13908.3|13908.9|13905|280
1593151200000|2020-06-26 06:00:00|13910.3|13904.3|13914.4|13911.4|13917.6|13913|13908.6|13904.3|438
1593151500000|2020-06-26 06:05:00|13914.3|13911.3|13914|13911|13916|13911.8|13912.5|13908.2|231
1593151800000|2020-06-26 06:10:00|13914.1|13911.1|13916.8|13910.8|13919|13915.2|13912.9|13908.3|401
1593152100000|2020-06-26 06:15:00|13916.7|13910.7|13915.4|13912.4|13917.1|13913.1|13913.3|13908.9|323
1593152400000|2020-06-26 06:20:00|13915.1|13912.1|13914.3|13911.3|13917.3|13913|13913.9|13910.1|271
1593152700000|2020-06-26 06:25:00|13914.4|13911.4|13911.5|13908.5|13916.2|13912.3|13910.9|13907|269
1593153000000|2020-06-26 06:30:00|13911.7|13908.7|13910.2|13907.2|13913.1|13908.8|13909.2|13904.5|352
1593153300000|2020-06-26 06:35:00|13910.3|13907.3|13912.2|13909.2|13912.2|13909.2|13909.9|13905.6|185
1593153600000|2020-06-26 06:40:00|13912.1|13909.1|13910.9|13907.9|13913.6|13909.8|13910.9|13906.6|204
1593153900000|2020-06-26 06:45:00|13910.8|13907.8|13910.1|13907.1|13912.4|13908.3|13909.6|13905.3|151
1593154200000|2020-06-26 06:50:00|13910.2|13907.2|13915.5|13912.5|13918.1|13913.7|13910|13907|272
1593154500000|2020-06-26 06:55:00|13915.4|13912.4|13919.5|13913.5|13920.7|13916.3|13915.3|13911|313
1593154800000|2020-06-26 07:00:00|13919.7|13913.7|13915.2|13912.2|13920.3|13915.7|13914.1|13911|378
1593155100000|2020-06-26 07:05:00|13915.3|13912.3|13916.5|13913.5|13917.9|13913.5|13913|13909|302
1593155400000|2020-06-26 07:10:00|13916.7|13913.7|13921.8|13918.8|13923.4|13919|13916.2|13913.2|256
1593155700000|2020-06-26 07:15:00|13921.9|13918.9|13922|13919|13923.7|13919.3|13920|13915.9|232
1593156000000|2020-06-26 07:20:00|13922.1|13919.1|13918|13915|13924.4|13919.7|13917.5|13914.3|234
1593156300000|2020-06-26 07:25:00|13919.5|13913.5|13916.1|13913.1|13919.7|13915.2|13915.7|13911.1|266
1593156600000|2020-06-26 07:30:00|13916.2|13913.2|13915.9|13912.9|13917.5|13913.6|13915.6|13911.5|228
1593156900000|2020-06-26 07:35:00|13915.8|13912.8|13914.2|13911.2|13918|13913.7|13913.8|13910.8|239
1593157200000|2020-06-26 07:40:00|13914.3|13911.3|13911.2|13908.2|13915.1|13911.6|13911.1|13907.2|282
1593157500000|2020-06-26 07:45:00|13911.1|13908.1|13911.8|13908.8|13912.9|13909.1|13909.5|13905.7|249
1593157800000|2020-06-26 07:50:00|13911.9|13908.9|13912.2|13909.2|13914|13909.6|13909.9|13905.7|279
1593158100000|2020-06-26 07:55:00|13912.1|13909.1|13913.8|13910.8|13914|13910.9|13911.4|13907|273
1593158400000|2020-06-26 08:00:00|13913.7|13910.7|13919.6|13913.6|13919.7|13913.8|13913.4|13909|302
1593158700000|2020-06-26 08:05:00|13919.5|13913.5|13920.2|13917.2|13922.9|13918.5|13916.6|13911.9|332
1593159000000|2020-06-26 08:10:00|13919.3|13916.3|13919.9|13913.9|13921.6|13917.5|13918.1|13913.7|215
1593159300000|2020-06-26 08:15:00|13918.5|13915.5|13916.4|13913.4|13920.7|13916.4|13915.8|13911.1|217
1593159600000|2020-06-26 08:20:00|13916.2|13913.2|13915.3|13912.3|13917.2|13913.3|13913.6|13909.2|245
1593159900000|2020-06-26 08:25:00|13915.2|13912.2|13916|13910|13919.1|13914.7|13914.2|13909.7|365
1593160200000|2020-06-26 08:30:00|13914.6|13911.6|13915.4|13909.4|13917.6|13913.1|13911.8|13907.7|390
1593160500000|2020-06-26 08:35:00|13914.1|13911.1|13911.4|13908.4|13915.5|13911.2|13911.1|13907.3|311
1593160800000|2020-06-26 08:40:00|13911.3|13908.3|13909|13906|13913.4|13909.4|13908.6|13904.8|318
1593161100000|2020-06-26 08:45:00|13908.9|13905.9|13906.9|13903.9|13909.8|13906|13906.5|13902.3|428
1593161400000|2020-06-26 08:50:00|13907.1|13904.1|13909.1|13906.1|13911.6|13907.2|13906.9|13902.4|343
1593161700000|2020-06-26 08:55:00|13909|13906|13906.8|13903.8|13910.6|13906.4|13906.5|13903.2|247
1593162000000|2020-06-26 09:00:00|13906.9|13903.9|13907.3|13904.3|13909.3|13904.5|13905.6|13901.4|291
1593162300000|2020-06-26 09:05:00|13907.4|13904.4|13906.1|13903.1|13909.7|13905.2|13905.8|13901.4|324
1593162600000|2020-06-26 09:10:00|13907.6|13901.6|13906.3|13903.3|13907.6|13903.4|13905.7|13901.4|227
1593162900000|2020-06-26 09:15:00|13906.2|13903.2|13908.6|13905.6|13910.4|13905.8|13906.2|13902.6|268
1593163200000|2020-06-26 09:20:00|13908.5|13905.5|13907.9|13904.9|13909.7|13905.6|13907.2|13902.8|209
1593163500000|2020-06-26 09:25:00|13907.8|13904.8|13908.4|13905.4|13910.3|13906|13907.8|13903.7|235
1593163800000|2020-06-26 09:30:00|13908.5|13905.5|13907.3|13904.3|13910.9|13907|13907|13903|328
1593164100000|2020-06-26 09:35:00|13907.4|13904.4|13906.7|13903.7|13909.1|13904.8|13906.5|13902.3|176
1593164400000|2020-06-26 09:40:00|13906.6|13903.6|13907.8|13904.8|13908.3|13905.3|13906.5|13902.1|171
1593164700000|2020-06-26 09:45:00|13907.7|13904.7|13908.6|13905.6|13909.5|13905.8|13907.2|13903.5|250
1593165000000|2020-06-26 09:50:00|13908.5|13905.5|13913.2|13910.2|13914.9|13910.5|13908.4|13905.4|323
1593165300000|2020-06-26 09:55:00|13913.3|13910.3|13912.7|13909.7|13915.6|13911.2|13912.5|13908.3|298
1593165600000|2020-06-26 10:00:00|13912.8|13909.8|13913.6|13910.6|13917|13912.6|13911.8|13907.7|381
1593165900000|2020-06-26 10:05:00|13913.5|13910.5|13913.8|13910.8|13915.1|13910.8|13912.1|13907.8|312
1593166200000|2020-06-26 10:10:00|13914|13911|13913.1|13910.1|13915.1|13911.1|13912.5|13908|272
1593166500000|2020-06-26 10:15:00|13913|13910|13914.3|13908.3|13915|13910.5|13912.5|13908.1|326
1593166800000|2020-06-26 10:20:00|13912.8|13909.8|13910.3|13907.3|13914.4|13910.2|13910|13905.7|271
1593167100000|2020-06-26 10:25:00|13910.4|13907.4|13908.1|13905.1|13911.8|13907.5|13907.7|13903.4|300
1593167400000|2020-06-26 10:30:00|13909.6|13903.6|13908.6|13905.6|13910|13905.6|13906.8|13902.5|220
1593167700000|2020-06-26 10:35:00|13908.7|13905.7|13906.7|13903.7|13910.2|13906.2|13906.3|13901.8|252
1593168000000|2020-06-26 10:40:00|13906.8|13903.8|13906.3|13903.3|13907.6|13903.8|13905.4|13901.5|133
1593168300000|2020-06-26 10:45:00|13906.4|13903.4|13908.4|13905.4|13910|13905.7|13906.1|13901.7|163
1593168600000|2020-06-26 10:50:00|13909.7|13903.7|13907.9|13904.9|13909.7|13905.3|13906.7|13902.5|156
1593168900000|2020-06-26 10:55:00|13907.8|13904.8|13907.7|13901.7|13909.8|13905.2|13905.8|13901.5|194
1593169200000|2020-06-26 11:00:00|13906.7|13903.7|13906.2|13903.2|13908.1|13904.1|13905.6|13901.6|175
1593169500000|2020-06-26 11:05:00|13906.1|13903.1|13905.8|13902.8|13906.1|13903.1|13905.4|13902.4|152
1593169800000|2020-06-26 11:10:00|13905.7|13902.7|13907.4|13904.4|13908.9|13904.5|13905.6|13901.9|135
1593170100000|2020-06-26 11:15:00|13907.2|13904.2|13907.1|13904.1|13908.9|13904.6|13906.3|13902.2|225
1593170400000|2020-06-26 11:20:00|13907.2|13904.2|13908.9|13905.9|13909.9|13905.9|13906.7|13902.5|178
1593170700000|2020-06-26 11:25:00|13908.8|13905.8|13910.5|13907.5|13912.7|13908.3|13908.6|13904.1|178
1593171000000|2020-06-26 11:30:00|13910.6|13907.6|13915.7|13912.7|13917.4|13912.8|13910.4|13907.4|183
1593171300000|2020-06-26 11:35:00|13917.1|13911.1|13914.8|13911.8|13917.1|13912.7|13914.2|13910.2|179
1593171600000|2020-06-26 11:40:00|13914.9|13911.9|13917.3|13914.3|13918.7|13914.5|13914.2|13910|146
1593171900000|2020-06-26 11:45:00|13917.5|13914.5|13916.6|13913.6|13918.7|13914.5|13915.5|13911|199
1593172200000|2020-06-26 11:50:00|13916.5|13913.5|13915.7|13912.7|13918.4|13913.9|13915.3|13910.6|159
1593172500000|2020-06-26 11:55:00|13915.6|13912.6|13919.9|13916.9|13921.6|13917.3|13915.5|13912.1|252
1593172800000|2020-06-26 12:00:00|13919.7|13916.7|13918.4|13915.4|13920.8|13916.9|13917.8|13914.1|329
1593173100000|2020-06-26 12:05:00|13918.5|13915.5|13919.4|13916.4|13920.9|13916.6|13917.4|13913.2|307
1593173400000|2020-06-26 12:10:00|13919.5|13916.5|13920.8|13917.8|13923.1|13918.5|13918.9|13914.8|402
1593173700000|2020-06-26 12:15:00|13920.9|13917.9|13919.7|13916.7|13923.4|13919.2|13919.5|13915.4|343
1593174000000|2020-06-26 12:20:00|13919.8|13916.8|13919.1|13913.1|13921.6|13917.2|13917|13913.1|271
1593174300000|2020-06-26 12:25:00|13917.6|13914.6|13918.4|13911.1|13919.2|13914.7|13916.6|13910.5|239
1593174600000|2020-06-26 12:30:00|13918.3|13909.9|13916.7|13913.7|13918.6|13914.2|13916.5|13909.9|264
1593174900000|2020-06-26 12:35:00|13916.6|13913.6|13919.4|13916.4|13920.4|13916.5|13916.6|13912.8|274
1593175200000|2020-06-26 12:40:00|13919.3|13916.3|13919.3|13916.3|13920.7|13916.4|13917.7|13913.2|349
1593175500000|2020-06-26 12:45:00|13919.4|13916.4|13921.6|13918.6|13923.9|13919.7|13918.9|13915.9|320
1593175800000|2020-06-26 12:50:00|13921.5|13918.5|13925.7|13919.7|13925.7|13921.3|13921.2|13916.5|330
1593176100000|2020-06-26 12:55:00|13925.6|13919.6|13922.4|13919.4|13926.7|13922.4|13922.1|13918.2|419
1593176400000|2020-06-26 13:00:00|13922.5|13919.5|13921.7|13918.7|13924.3|13919.7|13919.8|13915.2|353
1593176700000|2020-06-26 13:05:00|13921.6|13918.6|13920.8|13917.8|13923.9|13919.8|13920.8|13916.4|244
1593177000000|2020-06-26 13:10:00|13920.7|13917.7|13921.7|13918.7|13923.5|13920.1|13920.7|13916.4|229
1593177300000|2020-06-26 13:15:00|13921.8|13918.8|13921.3|13918.3|13923.8|13919.3|13920|13915.5|209
1593177600000|2020-06-26 13:20:00|13921.2|13918.2|13921.6|13918.6|13922.9|13918.7|13919.9|13915.6|190
1593177900000|2020-06-26 13:25:00|13921.5|13918.5|13926.4|13923.4|13928.6|13924|13921.4|13917.5|324
1593178200000|2020-06-26 13:30:00|13926.5|13923.5|13928.3|13922.3|13929.2|13924.8|13923.3|13918.4|564
1593178500000|2020-06-26 13:35:00|13928.4|13922.4|13927.9|13921.9|13929.2|13924.8|13923.9|13920|386
1593178800000|2020-06-26 13:40:00|13927.7|13921.7|13932.4|13926.4|13932.6|13927.4|13926.3|13921.7|352
1593179100000|2020-06-26 13:45:00|13932.5|13926.5|13932.5|13926.5|13933.6|13928.6|13930.7|13926.1|389
1593179400000|2020-06-26 13:50:00|13932.7|13926.7|13932|13929|13935.9|13930.9|13928.9|13924.4|421
1593179700000|2020-06-26 13:55:00|13932.1|13929.1|13934.9|13928.9|13936.1|13931.9|13932.1|13927.2|307
1593180000000|2020-06-26 14:00:00|13935.1|13929.1|13936.7|13933.7|13939.3|13934.7|13934.1|13928.1|275
1593180300000|2020-06-26 14:05:00|13936.6|13933.6|13935.2|13932.2|13939.3|13934.8|13934.8|13930.1|453
1593180600000|2020-06-26 14:10:00|13935.1|13932.1|13937.2|13934.2|13939.8|13935.3|13934.3|13931|370
1593180900000|2020-06-26 14:15:00|13937.3|13934.3|13935.7|13932.7|13939.8|13935.5|13935.4|13930.9|367
1593181200000|2020-06-26 14:20:00|13935.6|13932.6|13938.4|13932.4|13940.5|13936|13935|13930.5|437
1593181500000|2020-06-26 14:25:00|13938.3|13932.3|13936.1|13933.1|13939.8|13935.2|13935.1|13930.6|335
1593181800000|2020-06-26 14:30:00|13937.7|13931.7|13942|13939|13943.6|13939.2|13934.8|13930.4|487
1593182100000|2020-06-26 14:35:00|13941.9|13938.9|13945.7|13942.7|13947.7|13943.9|13941.6|13937.1|444
1593182400000|2020-06-26 14:40:00|13945.8|13942.8|13946.2|13940.2|13950.8|13946.1|13944.8|13940.1|402
1593182700000|2020-06-26 14:45:00|13946.1|13940.1|13947.3|13941.3|13947.6|13943.3|13943.1|13937.8|445
1593183000000|2020-06-26 14:50:00|13947.4|13941.4|13950.7|13944.7|13950.8|13946.4|13945.1|13940|501
1593183300000|2020-06-26 14:55:00|13950.6|13944.6|13945.2|13939.2|13952.4|13947.8|13945.2|13939.2|496
1593183600000|2020-06-26 15:00:00|13945.1|13939.1|13945|13939|13945.8|13940.6|13940.7|13934.7|458
1593183900000|2020-06-26 15:05:00|13945.1|13939.1|13942.1|13936.1|13945.8|13940.6|13939.6|13935.1|312
1593184200000|2020-06-26 15:10:00|13942.2|13936.2|13944|13938|13945.1|13939.9|13941.9|13936|410
1593184500000|2020-06-26 15:15:00|13944.2|13938.2|13947.5|13941.5|13947.7|13942.9|13943.9|13937.9|361
1593184800000|2020-06-26 15:20:00|13947.6|13941.6|13942.5|13939.5|13948.6|13943.9|13942.5|13938.1|385
1593185100000|2020-06-26 15:25:00|13942.6|13939.6|13943.8|13937.8|13946|13941.3|13942.1|13937.3|371
1593185400000|2020-06-26 15:30:00|13943.9|13937.9|13944.3|13941.3|13947.2|13942.1|13941.9|13937.5|467
1593185700000|2020-06-26 15:35:00|13944.2|13941.2|13945.6|13939.6|13945.9|13941.4|13940.1|13935.7|505
1593186000000|2020-06-26 15:40:00|13945.5|13939.5|13945.8|13939.8|13947.8|13943.3|13943.7|13938.5|417
1593186300000|2020-06-26 15:45:00|13945.7|13939.7|13939.9|13936.9|13946.2|13941.8|13939.8|13935.3|306
1593186600000|2020-06-26 15:50:00|13940|13937|13942.4|13936.4|13942.9|13938.2|13940|13935.5|353
1593186900000|2020-06-26 15:55:00|13942.6|13936.6|13941.6|13935.6|13945.6|13940.7|13940.6|13935.5|400
1593187200000|2020-06-26 16:00:00|13941.7|13935.7|13944.4|13938.4|13944.6|13939.7|13941|13935.6|460
1593187500000|2020-06-26 16:05:00|13944.5|13938.5|13945.8|13939.8|13946|13940.8|13942.1|13936.3|404
1593187800000|2020-06-26 16:10:00|13945.9|13939.9|13943.7|13937.7|13946.1|13940.1|13942.2|13936.2|441
1593188100000|2020-06-26 16:15:00|13943.6|13937.6|13944.3|13938.3|13944.6|13939.6|13942.6|13936.7|491
1593188400000|2020-06-26 16:20:00|13944.4|13938.4|13942.7|13936.7|13946.3|13940.3|13940.6|13936.2|450
1593188700000|2020-06-26 16:25:00|13942.9|13936.9|13940.4|13934.4|13943.7|13937.7|13939.8|13934|486
1593189000000|2020-06-26 16:30:00|13940.2|13934.2|13938.3|13935.3|13940.5|13936|13937.7|13933.4|316
1593189300000|2020-06-26 16:35:00|13938.1|13935.1|13937.7|13931.7|13940.6|13935.7|13936.7|13931|395
1593189600000|2020-06-26 16:40:00|13937.8|13931.8|13938.5|13932.5|13940.5|13936.2|13937.1|13931.1|459
1593189900000|2020-06-26 16:45:00|13938.7|13932.7|13936.8|13933.8|13940.5|13934.5|13935.1|13929.9|409
1593190200000|2020-06-26 16:50:00|13938.1|13932.1|13934.7|13928.7|13939|13934.5|13933.8|13927.8|446
1593190500000|2020-06-26 16:55:00|13934.8|13928.8|13932.2|13926.2|13935|13929.4|13929.7|13923.7|503
1593190800000|2020-06-26 17:00:00|13932.1|13926.1|13932.4|13926.4|13933.3|13927.3|13930.4|13924.4|631
1593191100000|2020-06-26 17:05:00|13932.5|13926.5|13930.5|13924.5|13932.5|13926.5|13929.1|13923.1|409
1593191400000|2020-06-26 17:10:00|13930.6|13924.6|13930.4|13924.4|13931.3|13926.7|13929.3|13923.3|453
1593191700000|2020-06-26 17:15:00|13930.5|13924.5|13929.9|13923.9|13932.4|13926.4|13927.9|13923.2|476
1593192000000|2020-06-26 17:20:00|13929.6|13923.6|13931|13925|13931.1|13926.3|13927.9|13923.2|250
1593192300000|2020-06-26 17:25:00|13931.1|13925.1|13931.5|13925.5|13932.9|13927.9|13929.7|13924.6|247
1593192600000|2020-06-26 17:30:00|13931.4|13925.4|13927.4|13924.4|13931.8|13927.1|13927.4|13923.1|223
1593192900000|2020-06-26 17:35:00|13926.6|13923.6|13929.1|13923.1|13930.7|13926.2|13926.6|13921|318
1593193200000|2020-06-26 17:40:00|13929|13923|13930.8|13924.8|13931.1|13926.1|13927.4|13922.4|260
1593193500000|2020-06-26 17:45:00|13930.9|13924.9|13930.3|13924.3|13931.9|13927.2|13929.8|13923.8|286
1593193800000|2020-06-26 17:50:00|13930.2|13924.2|13930|13924|13930.5|13925.8|13928.3|13923.2|257
1593194100000|2020-06-26 17:55:00|13929.9|13923.9|13932.6|13926.6|13932.6|13926.9|13929.6|13923.6|214
1593194400000|2020-06-26 18:00:00|13932.5|13926.5|13932|13926|13935.1|13930.4|13930.3|13924.9|361
1593194700000|2020-06-26 18:05:00|13931.9|13925.9|13932.1|13926.1|13933.1|13928.1|13931.1|13925.2|330
1593195000000|2020-06-26 18:10:00|13932|13926|13934.5|13928.5|13934.5|13929.4|13930.2|13925.4|383
1593195300000|2020-06-26 18:15:00|13934.4|13928.4|13934.1|13928.1|13934.9|13930.4|13932.7|13927.7|248
1593195600000|2020-06-26 18:20:00|13934|13928|13933.2|13927.2|13934.6|13930|13932.7|13926.7|231
1593195900000|2020-06-26 18:25:00|13933.1|13927.1|13935|13929|13936.4|13931|13932.8|13926.8|314
1593196200000|2020-06-26 18:30:00|13934.9|13928.9|13935.2|13929.2|13936.8|13930.8|13933.3|13928.5|297
1593196500000|2020-06-26 18:35:00|13935.1|13929.1|13935.7|13929.7|13936.1|13931.6|13934.3|13929|285
1593196800000|2020-06-26 18:40:00|13936|13930|13935.8|13929.8|13936.1|13931.2|13933.9|13929|324
1593197100000|2020-06-26 18:45:00|13935.9|13929.9|13937|13931|13938.8|13933.9|13935|13929.4|318
1593197400000|2020-06-26 18:50:00|13937.1|13931.1|13934.3|13928.3|13937.1|13932|13933.4|13927.4|323
1593197700000|2020-06-26 18:55:00|13934.2|13928.2|13934.5|13928.5|13936.7|13930.7|13934.2|13928.2|337
1593198000000|2020-06-26 19:00:00|13934.6|13928.6|13934.3|13928.3|13935.9|13929.9|13932.1|13926.1|468
1593198300000|2020-06-26 19:05:00|13934.2|13928.2|13934.7|13928.7|13936|13930|13933.9|13927.9|440
1593198600000|2020-06-26 19:10:00|13934.8|13928.8|13936.1|13930.1|13937.7|13931.7|13934.1|13928.1|532
1593198900000|2020-06-26 19:15:00|13936.2|13930.2|13936.3|13930.3|13937.9|13931.9|13935|13929|529
1593199200000|2020-06-26 19:20:00|13936.5|13930.5|13935.6|13929.6|13936.7|13930.7|13933.8|13927.8|616
1593199500000|2020-06-26 19:25:00|13935|13929|13934.8|13928.8|13937.1|13931.1|13934.1|13928.1|507
1593199800000|2020-06-26 19:30:00|13934.9|13928.9|13936.7|13930.7|13938.1|13932.1|13934.1|13928.1|478
1593200100000|2020-06-26 19:35:00|13936.9|13930.9|13938.8|13932.8|13938.9|13932.9|13936.8|13930.8|368
1593200400000|2020-06-26 19:40:00|13938.7|13932.7|13932.4|13926.4|13939.3|13933.3|13932.4|13926.4|321
1593200700000|2020-06-26 19:45:00|13933.3|13927.3|13934.1|13928.1|13934.2|13928.2|13930.7|13924.7|315
1593201000000|2020-06-26 19:50:00|13934.2|13928.2|13934.3|13928.3|13935.1|13929.1|13933|13927|351
1593201300000|2020-06-26 19:55:00|13934.1|13928.1|13932.3|13926.3|13934.6|13928.6|13931.7|13925.7|363
1593201600000|2020-06-26 20:00:00|13932.2|13926.2|13930.7|13924.7|13932.7|13926.7|13930.5|13924.5|150
1593201900000|2020-06-26 20:05:00|13930.6|13924.6|13931.3|13925.3|13932.2|13926.2|13930.6|13924.6|97
1593202200000|2020-06-26 20:10:00|13931.5|13925.5|13931.2|13925.2|13932.1|13926.1|13930.9|13924.9|85
1593202500000|2020-06-26 20:15:00|13931.1|13925.1|13930.9|13924.9|13931.5|13925.5|13930.5|13924.5|47
1593202800000|2020-06-26 20:20:00|13930.7|13924.7|13931.2|13925.2|13931.3|13925.3|13930.7|13924.7|36
1593203100000|2020-06-26 20:25:00|13931.1|13925.1|13931.3|13925.3|13932.1|13926.1|13930.8|13924.8|76
1593203400000|2020-06-26 20:30:00|13931.2|13925.2|13931.8|13925.8|13933.4|13927.4|13930.6|13924.6|105
1593203700000|2020-06-26 20:35:00|13931.9|13925.9|13931.7|13925.7|13932.7|13926.7|13930.4|13924.4|102
1593204000000|2020-06-26 20:40:00|13931.6|13925.6|13939.7|13933.7|13946.8|13934.4|13931.6|13925.6|188
1593204300000|2020-06-26 20:45:00|13940.1|13934.1|13937.4|13931.4|13947.8|13935.6|13935.5|13919.5|218
1593204600000|2020-06-26 20:50:00|13937.3|13931.3|13937.7|13931.7|13940.2|13932.8|13937.1|13921.5|118
1593204900000|2020-06-26 20:55:00|13937.8|13931.8|13941.2|13928.5|13942.5|13932.2|13937.1|13926.9|88
1593374400000|2020-06-28 20:00:00|13939.4|13917.4|13939|13917|13939.4|13917.4|13939|13917|2
1593374700000|2020-06-28 20:05:00|13939.4|13917.4|13938.8|13918.6|13946|13924|13937.9|13916.8|24
1593375000000|2020-06-28 20:10:00|13937.6|13917.6|13938.6|13916.6|13938.6|13917.6|13937.6|13916.5|12
1593375300000|2020-06-28 20:15:00|13937.6|13917.6|13938.6|13916.6|13938.6|13917.6|13937.6|13916.5|10
1593375600000|2020-06-28 20:20:00|13937.6|13917.6|13938.6|13916.6|13939|13917.6|13937.6|13916.5|17
1593375900000|2020-06-28 20:25:00|13937.6|13917.6|13931.5|13924.5|13938.6|13924.5|13931.5|13916.6|9
1593376200000|2020-06-28 20:30:00|13938.6|13916.6|13938.6|13916.6|13938.6|13916.6|13938.5|13916.5|3
1593376500000|2020-06-28 20:35:00|13937.6|13917.6|13938.7|13918.6|13938.7|13918.6|13937.6|13916.6|9
1593376800000|2020-06-28 20:40:00|13937.6|13917.6|13938.7|13918.6|13938.7|13918.6|13937.6|13916.6|11
1593377100000|2020-06-28 20:45:00|13937.6|13917.6|13938.7|13918.7|13938.7|13918.7|13937.6|13916.5|16
1593377400000|2020-06-28 20:50:00|13937.6|13917.6|13938.6|13916.6|13938.7|13918.7|13937.6|13916.5|10
1593377700000|2020-06-28 20:55:00|13938.5|13916.5|13936.6|13922.1|13939|13922.1|13936.6|13916.5|11
1593378000000|2020-06-28 21:00:00|13938.4|13920.8|13937|13921.9|13938.7|13924.6|13931.3|13918.7|31
1593378300000|2020-06-28 21:05:00|13937.3|13921.3|13937.2|13921.6|13938.4|13921.9|13937|13915.4|62
1593378600000|2020-06-28 21:10:00|13937.5|13921.1|13935.9|13922.4|13939|13922.4|13935.9|13917|90
1593378900000|2020-06-28 21:15:00|13936|13922.2|13936.1|13922|13939|13922.4|13935.9|13917|86
1593379200000|2020-06-28 21:20:00|13936.4|13921.5|13938.2|13917.9|13939|13922.4|13935.9|13917|87
1593379500000|2020-06-28 21:25:00|13938.3|13917.8|13936.5|13921.9|13939|13924.5|13931.4|13917|98
1593379800000|2020-06-28 21:30:00|13936.7|13921.8|13936.5|13921.2|13939.1|13922.4|13934.1|13917.4|84
1593380100000|2020-06-28 21:35:00|13936.1|13922.1|13936.1|13922.1|13938.7|13922.4|13935.9|13917.3|97
1593380400000|2020-06-28 21:40:00|13936.5|13921.2|13936.4|13921.5|13939.2|13922.4|13935.9|13917.2|90
1593380700000|2020-06-28 21:45:00|13935.9|13922.4|13936.1|13922|13938.9|13922.4|13935.9|13917.6|92
1593381000000|2020-06-28 21:50:00|13938.5|13922.1|13936|13922.2|13939.8|13922.4|13935.8|13915.4|69
1593381300000|2020-06-28 21:55:00|13936.4|13921.6|13938.7|13918|13939.8|13922.4|13935.8|13916.3|98
1593381600000|2020-06-28 22:00:00|13935.9|13921.1|13941.8|13931.2|13945.7|13932.1|13935.9|13917.9|260
1593381900000|2020-06-28 22:05:00|13941.9|13932.4|13941.4|13932.5|13942.6|13932.9|13940.1|13930.9|128
1593382200000|2020-06-28 22:10:00|13941.3|13932.8|13941|13932.8|13942.2|13933.2|13938.9|13931|123
1593382500000|2020-06-28 22:15:00|13940.8|13932.6|13941.3|13932.1|13942.6|13933.7|13938.8|13930.7|151
1593382800000|2020-06-28 22:20:00|13941.4|13932.4|13941.9|13931.1|13942.6|13934.2|13938.9|13930.7|247
1593383100000|2020-06-28 22:25:00|13942.4|13930.5|13940.7|13930.7|13942.5|13933.6|13938.5|13930.2|238
1593383400000|2020-06-28 22:30:00|13940.4|13931|13939.1|13931.6|13942.6|13933.1|13938.2|13930|290
1593383700000|2020-06-28 22:35:00|13939.4|13930.9|13939.6|13933.6|13942|13935.4|13938.2|13930.8|173
1593384000000|2020-06-28 22:40:00|13939.9|13933.1|13939.3|13931.1|13942|13935.4|13938|13929.7|113
1593384300000|2020-06-28 22:45:00|13939.2|13930.9|13938.1|13931.2|13941.1|13933.5|13936.7|13928|352
1593384600000|2020-06-28 22:50:00|13938|13931.1|13936.8|13930.1|13939.3|13931.6|13936.5|13928|300
1593384900000|2020-06-28 22:55:00|13936.3|13930.3|13935|13929|13938.1|13931.3|13934.7|13927.9|233
1593385200000|2020-06-28 23:00:00|13934.9|13928.9|13934.6|13928.6|13936.5|13929.9|13934.4|13927.8|134
1593385500000|2020-06-28 23:05:00|13934.7|13928.7|13934.5|13928.5|13935.9|13929.8|13934|13927.8|128
1593385800000|2020-06-28 23:10:00|13934.4|13928.4|13933.2|13927.2|13935.6|13928.8|13931.7|13925.7|168
1593386100000|2020-06-28 23:15:00|13933.1|13927.1|13933.4|13927.4|13933.7|13927.7|13932.9|13926.9|85
1593386400000|2020-06-28 23:20:00|13933.3|13927.3|13933.4|13927.4|13936.4|13930.4|13932.9|13926.9|151
1593386700000|2020-06-28 23:25:00|13933.3|13927.3|13938.3|13932.3|13938.7|13932.7|13933.3|13927.3|137
1593387000000|2020-06-28 23:30:00|13938.5|13932.5|13935.8|13929.8|13938.6|13932.6|13935.2|13929.2|128
1593387300000|2020-06-28 23:35:00|13935.9|13929.9|13934|13928|13935.9|13929.9|13933.7|13927.7|101
1593387600000|2020-06-28 23:40:00|13933.9|13927.9|13931.9|13925.9|13933.9|13927.9|13928|13921.8|240
1593387900000|2020-06-28 23:45:00|13931.7|13925.7|13931.6|13925.6|13935.1|13929.1|13930.6|13924.6|298
1593388200000|2020-06-28 23:50:00|13931.4|13925.4|13932.5|13926.5|13933.7|13927.7|13931.4|13925.4|456
1593388500000|2020-06-28 23:55:00|13932.7|13926.7|13937.8|13931.8|13939.4|13933.4|13932.1|13926.1|308
1593388800000|2020-06-29 00:00:00|13938|13932|13940.8|13934.8|13941.5|13935.5|13936.2|13930.2|252
1593389100000|2020-06-29 00:05:00|13940.7|13934.7|13937.9|13931.9|13940.8|13934.8|13934|13928|432
1593389400000|2020-06-29 00:10:00|13937.6|13931.6|13935.1|13929.1|13941.6|13935.6|13932.1|13926.9|460
1593389700000|2020-06-29 00:15:00|13935.2|13929.2|13934.7|13928.7|13939.5|13933.5|13934.2|13928.2|339
1593390000000|2020-06-29 00:20:00|13934.8|13928.8|13936.4|13930.4|13936.9|13930.9|13934.8|13928.8|336
1593390300000|2020-06-29 00:25:00|13936.5|13930.5|13932.4|13926.4|13936.5|13930.5|13930.9|13926.4|171
1593390600000|2020-06-29 00:30:00|13932.5|13926.5|13932.1|13926.1|13933.8|13928.7|13927.7|13921.7|376
1593390900000|2020-06-29 00:35:00|13932|13926|13938.3|13932.3|13939.3|13933.3|13932|13926|437
1593391200000|2020-06-29 00:40:00|13938.5|13932.5|13934.8|13928.8|13938.5|13932.5|13933.5|13927.5|295
1593391500000|2020-06-29 00:45:00|13934.9|13928.9|13931.7|13925.7|13935.4|13930.7|13931.6|13925.6|155
1593391800000|2020-06-29 00:50:00|13931.6|13925.6|13933.1|13927.1|13933.6|13928.9|13930|13925.5|241
1593392100000|2020-06-29 00:55:00|13933.2|13927.2|13931.5|13925.5|13934.4|13929.9|13930.2|13925.2|165
1593392400000|2020-06-29 01:00:00|13931.4|13925.4|13933.3|13927.3|13933.6|13927.6|13929.2|13924.7|350
1593392700000|2020-06-29 01:05:00|13933.2|13927.2|13933.6|13927.6|13934.7|13930.2|13931.7|13927.1|243
1593393000000|2020-06-29 01:10:00|13933.7|13927.7|13932.2|13926.2|13934.4|13929.5|13931.3|13926.2|183
1593393300000|2020-06-29 01:15:00|13932.3|13926.3|13931|13925|13932.4|13926.9|13929.5|13924.6|214
1593393600000|2020-06-29 01:20:00|13931.2|13925.2|13930.6|13924.6|13931.4|13926.8|13928.7|13924.3|221
1593393900000|2020-06-29 01:25:00|13930.8|13924.8|13929.3|13923.3|13930.8|13926.2|13927.4|13922.9|227
1593394200000|2020-06-29 01:30:00|13929.2|13923.2|13929.3|13923.3|13930.6|13925.7|13927.7|13922.9|283
1593394500000|2020-06-29 01:35:00|13929.4|13923.4|13929.4|13923.4|13930.3|13925.6|13928.1|13923.3|228
1593394800000|2020-06-29 01:40:00|13929.3|13923.3|13928.6|13922.6|13929.7|13925.1|13926.9|13922.3|205
1593395100000|2020-06-29 01:45:00|13928.7|13922.7|13929.1|13923.1|13929.4|13925|13926.2|13921.6|190
1593395400000|2020-06-29 01:50:00|13928.9|13922.9|13928.6|13925.6|13930.2|13925.6|13926.3|13921.9|215
1593395700000|2020-06-29 01:55:00|13928.4|13925.4|13927|13924|13930|13925.7|13926.7|13922.2|187
1593396000000|2020-06-29 02:00:00|13926.9|13923.9|13930.3|13924.3|13930.9|13926.4|13926.9|13923.4|211
1593396300000|2020-06-29 02:05:00|13930.4|13924.4|13930.6|13924.6|13931.4|13927|13928.5|13922.5|176
1593396600000|2020-06-29 02:10:00|13930.5|13924.5|13927.6|13924.6|13930.9|13926.3|13927.6|13923.2|154
1593396900000|2020-06-29 02:15:00|13927.7|13924.7|13930.4|13924.4|13930.7|13926.1|13927.5|13923|284
1593397200000|2020-06-29 02:20:00|13930.3|13924.3|13930|13924|13930.8|13926.1|13928.4|13923.8|162
1593397500000|2020-06-29 02:25:00|13930.1|13924.1|13927.3|13924.3|13930.1|13925.5|13926.7|13922.2|206
1593397800000|2020-06-29 02:30:00|13928.9|13922.9|13929.3|13923.3|13930|13925.1|13927.1|13922.4|312
1593398100000|2020-06-29 02:35:00|13929.4|13923.4|13928|13922|13929.5|13925|13925.7|13921.3|258
1593398400000|2020-06-29 02:40:00|13927.9|13921.9|13926|13923|13928.4|13924|13925.4|13921|201
1593398700000|2020-06-29 02:45:00|13926.1|13923.1|13926|13923|13927.8|13923.8|13925.5|13920.8|154
1593399000000|2020-06-29 02:50:00|13925.9|13922.9|13926.9|13923.9|13928.5|13924.1|13925.6|13922.1|145
1593399300000|2020-06-29 02:55:00|13927.5|13924.5|13925.9|13922.9|13929.4|13925|13925.8|13921.3|128
1593399600000|2020-06-29 03:00:00|13926|13923|13927.3|13924.3|13929.4|13925.1|13925.6|13922.2|156
1593399900000|2020-06-29 03:05:00|13928.9|13922.9|13929.6|13923.6|13929.7|13925.3|13927.5|13922.7|189
1593400200000|2020-06-29 03:10:00|13928.1|13925.1|13933.5|13927.5|13934.8|13930.1|13927.9|13924.2|206
1593400500000|2020-06-29 03:15:00|13933.6|13927.6|13934.6|13928.6|13935.7|13929.7|13932.1|13927.5|349
1593400800000|2020-06-29 03:20:00|13934.9|13928.9|13933.1|13927.1|13934.9|13928.9|13931.3|13925.3|350
1593401100000|2020-06-29 03:25:00|13933|13927|13932.1|13929.1|13933.8|13929.3|13931.4|13926.7|141
1593401400000|2020-06-29 03:30:00|13932.2|13929.2|13933.9|13927.9|13935.5|13930|13930.3|13925.7|330
1593401700000|2020-06-29 03:35:00|13933.8|13927.8|13934.3|13928.3|13935|13930.5|13932.1|13927.5|315
1593402000000|2020-06-29 03:40:00|13934.4|13928.4|13938.1|13932.1|13938.5|13933.4|13932.9|13928.3|256
1593402300000|2020-06-29 03:45:00|13937.8|13931.8|13936.4|13930.4|13939.4|13934.2|13934.3|13929.5|319
1593402600000|2020-06-29 03:50:00|13935|13932|13940|13934|13940.2|13934.2|13935|13930.2|266
1593402900000|2020-06-29 03:55:00|13939.9|13933.9|13943.2|13937.2|13944.9|13938.9|13937.8|13931.8|271
1593403200000|2020-06-29 04:00:00|13943.1|13937.1|13941.9|13935.9|13947.3|13941.9|13940.7|13934.7|229
1593403500000|2020-06-29 04:05:00|13940|13937|13941.5|13938.5|13943.8|13938.9|13939.1|13933.2|262
1593403800000|2020-06-29 04:10:00|13941.7|13938.7|13946.4|13940.4|13946.7|13940.7|13941.1|13936.7|184
1593404100000|2020-06-29 04:15:00|13945.9|13939.9|13941.9|13938.9|13945.9|13939.9|13941.7|13937.1|268
1593404400000|2020-06-29 04:20:00|13943.5|13937.5|13943.8|13940.8|13945|13940.8|13941.7|13937|203
1593404700000|2020-06-29 04:25:00|13943.7|13940.7|13940.9|13937.9|13945.5|13940.7|13940.7|13936.3|316
1593405000000|2020-06-29 04:30:00|13940.8|13937.8|13941.2|13938.2|13942.9|13938.8|13940.3|13935.8|248
1593405300000|2020-06-29 04:35:00|13942.8|13936.8|13942.8|13936.8|13943.6|13939|13939.9|13935.4|282
1593405600000|2020-06-29 04:40:00|13942.9|13936.9|13938.5|13932.5|13943|13938.4|13938.4|13932.4|217
1593405900000|2020-06-29 04:45:00|13938.6|13932.6|13940|13934|13941.1|13936.3|13938.4|13932.5|190
1593406200000|2020-06-29 04:50:00|13939.4|13933.4|13938.9|13932.9|13940.2|13935.6|13936.9|13932.3|220
1593406500000|2020-06-29 04:55:00|13938.8|13932.8|13936.8|13933.8|13939.2|13934.7|13935.5|13931|203
1593406800000|2020-06-29 05:00:00|13936.7|13933.7|13936.3|13933.3|13937.7|13933.7|13935.5|13931.3|202
1593407100000|2020-06-29 05:05:00|13936.2|13933.2|13932.8|13929.8|13937.7|13933.5|13932.7|13928.2|175
1593407400000|2020-06-29 05:10:00|13932.9|13929.9|13932|13929|13933.5|13929.9|13930.4|13925.7|233
1593407700000|2020-06-29 05:15:00|13933.4|13927.4|13932|13929|13936.1|13931.4|13931.8|13927.3|288
1593408000000|2020-06-29 05:20:00|13931.9|13928.9|13931.9|13928.9|13932.4|13929.4|13931|13928|171
1593408300000|2020-06-29 05:25:00|13931.8|13928.8|13930.9|13927.9|13934.6|13929.8|13930.6|13927|213
1593408600000|2020-06-29 05:30:00|13930.8|13927.8|13932.9|13926.9|13933.5|13929.1|13930.6|13926.4|234
1593408900000|2020-06-29 05:35:00|13933|13927|13929.8|13926.8|13933|13928.5|13929.6|13925.3|159
1593409200000|2020-06-29 05:40:00|13929.7|13926.7|13930|13927|13932.3|13928|13929.7|13926.3|160
1593409500000|2020-06-29 05:45:00|13929.9|13926.9|13932.5|13929.5|13933.7|13929.5|13929.6|13925.8|199
1593409800000|2020-06-29 05:50:00|13932.4|13929.4|13932.4|13929.4|13938.6|13933.9|13931.7|13927.2|353
1593410100000|2020-06-29 05:55:00|13934|13928|13933.6|13927.6|13935.1|13930.5|13931.7|13926.4|411
1593410400000|2020-06-29 06:00:00|13933.7|13927.7|13932.8|13929.8|13935.9|13931.4|13932.3|13927.2|341
1593410700000|2020-06-29 06:05:00|13932.7|13929.7|13930.2|13927.2|13936|13931.3|13929.8|13925.2|383
1593411000000|2020-06-29 06:10:00|13930.1|13927.1|13930.9|13927.9|13933.5|13929|13929.7|13925.3|312
1593411300000|2020-06-29 06:15:00|13930.8|13927.8|13930.1|13927.1|13933.5|13928.9|13929.7|13925.5|215
1593411600000|2020-06-29 06:20:00|13930.2|13927.2|13928|13925|13932.9|13928.3|13927.8|13923.5|250
1593411900000|2020-06-29 06:25:00|13928.1|13925.1|13926.2|13923.2|13928.9|13925.9|13925.5|13922.5|195
1593412200000|2020-06-29 06:30:00|13926.6|13923.6|13928.3|13925.3|13928.8|13925.8|13925.7|13922.7|296
1593412500000|2020-06-29 06:35:00|13928.5|13925.5|13927|13924|13929.4|13926.4|13926.8|13923.3|242
1593412800000|2020-06-29 06:40:00|13927.1|13924.1|13928.1|13925.1|13929|13925.6|13925.9|13922.9|283
1593413100000|2020-06-29 06:45:00|13928.2|13925.2|13927.9|13924.9|13929|13926|13927.6|13924.6|214
1593413400000|2020-06-29 06:50:00|13927.8|13924.8|13926.5|13923.5|13928.4|13925.4|13926.1|13921.4|295
1593413700000|2020-06-29 06:55:00|13926.6|13923.6|13927.9|13924.9|13929.5|13925.1|13925.8|13922.8|237
1593414000000|2020-06-29 07:00:00|13927.8|13924.8|13929.5|13926.5|13930.9|13927.4|13926.8|13922.9|385
1593414300000|2020-06-29 07:05:00|13929.6|13926.6|13927.1|13924.1|13930.5|13927.5|13926.6|13922.1|332
1593414600000|2020-06-29 07:10:00|13927|13924|13927.5|13924.5|13929.2|13924.6|13925.7|13921.2|377
1593414900000|2020-06-29 07:15:00|13927.4|13924.4|13927.2|13924.2|13929.2|13924.9|13926|13921.6|298
1593415200000|2020-06-29 07:20:00|13927.1|13924.1|13927.1|13924.1|13929.5|13925.1|13925.8|13921.6|317
1593415500000|2020-06-29 07:25:00|13927.2|13924.2|13928.7|13925.7|13930.5|13926.1|13926.6|13922.2|199
1593415800000|2020-06-29 07:30:00|13928.6|13925.6|13927.6|13924.6|13931.3|13926.7|13927.6|13923.3|250
1593416100000|2020-06-29 07:35:00|13927.7|13924.7|13927.8|13924.8|13929.6|13925.4|13927.5|13923.1|136
1593416400000|2020-06-29 07:40:00|13927.9|13924.9|13928.2|13925.2|13930|13925.9|13927.9|13923.6|134
1593416700000|2020-06-29 07:45:00|13928.1|13925.1|13929.2|13923.2|13930.1|13926|13926.2|13921.7|192
1593417000000|2020-06-29 07:50:00|13929.3|13923.3|13926.1|13923.1|13929.8|13925.2|13925.9|13921.5|266
1593417300000|2020-06-29 07:55:00|13926|13923|13927.3|13924.3|13928.4|13924.4|13926|13921.6|150
1593417600000|2020-06-29 08:00:00|13927.2|13924.2|13927.6|13924.6|13929.9|13925.6|13927.2|13923|195
1593417900000|2020-06-29 08:05:00|13927.5|13924.5|13928.3|13925.3|13929.9|13925.7|13927.3|13923.8|113
1593418200000|2020-06-29 08:10:00|13928.4|13925.4|13928.3|13925.3|13929.9|13926|13926.9|13922.5|204
1593418500000|2020-06-29 08:15:00|13928.2|13925.2|13929.3|13923.3|13929.9|13925.5|13927.4|13922.9|199
1593418800000|2020-06-29 08:20:00|13929.4|13923.4|13927.3|13924.3|13929.5|13925|13926.5|13922.1|199
1593419100000|2020-06-29 08:25:00|13927.2|13924.2|13926.3|13923.3|13928.9|13924.6|13926.2|13921.6|150
1593419400000|2020-06-29 08:30:00|13926.4|13923.4|13926.1|13923.1|13926.8|13923.4|13925|13920.6|128
1593419700000|2020-06-29 08:35:00|13926.2|13923.2|13925.3|13922.3|13926.3|13923.3|13925|13922|140
1593420000000|2020-06-29 08:40:00|13925.2|13922.2|13925|13922|13925.4|13922.4|13924.8|13921.8|86
1593420300000|2020-06-29 08:45:00|13924.9|13921.9|13924.9|13921.9|13925.9|13922.9|13923.7|13919.5|170
1593420600000|2020-06-29 08:50:00|13924.8|13921.8|13924.6|13921.6|13925.1|13922.1|13924.4|13921.4|113
1593420900000|2020-06-29 08:55:00|13924.7|13921.7|13923|13920|13925.1|13922.1|13922.8|13919.8|138
1593421200000|2020-06-29 09:00:00|13922.9|13919.9|13924|13921|13926.3|13923.3|13922.8|13918.9|181
1593421500000|2020-06-29 09:05:00|13923.9|13920.9|13926.9|13920.9|13928.9|13924.9|13923.8|13920.8|219
1593421800000|2020-06-29 09:10:00|13925.4|13922.4|13928.5|13925.5|13929.4|13925.6|13925.4|13921.5|201
1593422100000|2020-06-29 09:15:00|13928.4|13925.4|13927|13924|13930.2|13926|13927|13922.6|196
1593422400000|2020-06-29 09:20:00|13927.1|13924.1|13927.4|13924.4|13928.8|13924.7|13926.7|13922.5|107
1593422700000|2020-06-29 09:25:00|13927.3|13924.3|13928.7|13925.7|13931|13926.3|13927.1|13922.7|186
1593423000000|2020-06-29 09:30:00|13928.8|13925.8|13927.1|13924.1|13932.1|13927|13926.1|13921.4|319
1593423300000|2020-06-29 09:35:00|13927.2|13924.2|13926.1|13923.1|13930|13925.7|13925.7|13921.4|238
1593423600000|2020-06-29 09:40:00|13926|13923|13925.7|13922.7|13927.4|13923.2|13923.8|13919.3|222
1593423900000|2020-06-29 09:45:00|13925.6|13922.6|13923.9|13920.9|13927|13922.6|13923.6|13919.2|227
1593424200000|2020-06-29 09:50:00|13923.8|13920.8|13926|13923|13927.8|13923.5|13923.7|13919.6|204
1593424500000|2020-06-29 09:55:00|13925.9|13922.9|13927.8|13921.8|13930.2|13925.8|13925.6|13921.8|216
1593424800000|2020-06-29 10:00:00|13927.7|13921.7|13926.6|13923.6|13929|13924.5|13923.6|13919.6|387
1593425100000|2020-06-29 10:05:00|13926.4|13923.4|13925.3|13919.3|13927.7|13923.5|13923.6|13919.2|230
1593425400000|2020-06-29 10:10:00|13925.1|13919.1|13927|13921|13928|13923.6|13923.5|13919.1|224
1593425700000|2020-06-29 10:15:00|13927.2|13921.2|13925.3|13919.3|13927.8|13923.3|13923.4|13919|222
1593426000000|2020-06-29 10:20:00|13925.2|13919.2|13922.8|13919.8|13925.3|13920.8|13922.6|13918.6|164
1593426300000|2020-06-29 10:25:00|13923.1|13920.1|13922.8|13919.8|13923.2|13920.2|13922.5|13919.5|75
1593426600000|2020-06-29 10:30:00|13922.2|13919.2|13925.2|13922.2|13926.5|13922.3|13922.1|13917.9|212
1593426900000|2020-06-29 10:35:00|13926.7|13920.7|13929|13923|13929.5|13925.5|13924|13919.4|245
1593427200000|2020-06-29 10:40:00|13928.9|13922.9|13928.2|13922.2|13928.9|13924.3|13925.5|13921|226
1593427500000|2020-06-29 10:45:00|13928.1|13922.1|13926.2|13920.2|13928.1|13923.5|13924|13919.4|258
1593427800000|2020-06-29 10:50:00|13926.1|13920.1|13924.3|13918.3|13926.3|13921.6|13921.8|13917.3|186
1593428100000|2020-06-29 10:55:00|13924|13918|13924|13921|13926.1|13921.8|13922.3|13918|186
1593428400000|2020-06-29 11:00:00|13923.9|13920.9|13925.1|13922.1|13927.8|13924.1|13923|13918.4|250
1593428700000|2020-06-29 11:05:00|13925.2|13922.2|13929.1|13923.1|13929.3|13924.8|13924.9|13920.8|295
1593429000000|2020-06-29 11:10:00|13929.2|13923.2|13926.9|13923.9|13929.8|13925|13926.6|13921.5|237
1593429300000|2020-06-29 11:15:00|13927|13924|13927.3|13924.3|13929.8|13925.1|13926.9|13922.3|225
1593429600000|2020-06-29 11:20:00|13927.4|13924.4|13926.1|13923.1|13928.7|13924.4|13926.1|13921.7|162
1593429900000|2020-06-29 11:25:00|13926|13923|13925.4|13922.4|13928.8|13924.2|13925.2|13920.6|158
1593430200000|2020-06-29 11:30:00|13925.3|13922.3|13927.2|13921.2|13928.1|13923.7|13925.3|13921.1|197
1593430500000|2020-06-29 11:35:00|13927.1|13921.1|13928.6|13922.6|13928.8|13923.6|13925.2|13920.9|197
1593430800000|2020-06-29 11:40:00|13928.7|13922.7|13927|13921|13929.1|13923.4|13925.6|13920.8|265
1593431100000|2020-06-29 11:45:00|13927.1|13921.1|13926.1|13923.1|13928.1|13923.4|13925.1|13920.7|236
1593431400000|2020-06-29 11:50:00|13926.2|13923.2|13924|13921|13929.6|13925.3|13923.8|13919.3|311
1593431700000|2020-06-29 11:55:00|13924.1|13921.1|13927.9|13921.9|13927.9|13922.9|13923.6|13919.7|133
1593432000000|2020-06-29 12:00:00|13928|13922|13924.6|13921.6|13928|13923.5|13924.2|13919.9|176
1593432300000|2020-06-29 12:05:00|13924.7|13921.7|13922.8|13919.8|13926.6|13922.3|13922.8|13919.2|188
1593432600000|2020-06-29 12:10:00|13922.7|13919.7|13922.7|13919.7|13926.9|13922.3|13922.4|13918.1|212
1593432900000|2020-06-29 12:15:00|13922.8|13919.8|13921.8|13918.8|13922.9|13919.9|13921.6|13918.6|121
1593433200000|2020-06-29 12:20:00|13921.9|13918.9|13927.4|13924.4|13929|13924.6|13921.8|13918.8|218
1593433500000|2020-06-29 12:25:00|13927.5|13924.5|13926.3|13923.3|13930.2|13925.8|13926.2|13921.6|219
1593433800000|2020-06-29 12:30:00|13926.4|13923.4|13926.6|13923.6|13928.2|13923.7|13925.9|13921.7|180
1593434100000|2020-06-29 12:35:00|13926.5|13923.5|13928.2|13925.2|13931.2|13926.5|13926|13922.2|252
1593434400000|2020-06-29 12:40:00|13928.3|13925.3|13926.4|13923.4|13932.1|13927.7|13926.1|13921.4|239
1593434700000|2020-06-29 12:45:00|13927.8|13921.8|13923.6|13920.6|13927.9|13923.1|13923.1|13918.8|228
1593435000000|2020-06-29 12:50:00|13923.4|13920.4|13923.7|13920.7|13925|13921.1|13921.9|13918.4|189
1593435300000|2020-06-29 12:55:00|13923.8|13920.8|13923.2|13920.2|13925.4|13921.8|13923.1|13919.2|259
1593435600000|2020-06-29 13:00:00|13923.1|13920.1|13925.3|13922.3|13927.2|13923.1|13922|13918.1|289
1593435900000|2020-06-29 13:05:00|13925.2|13922.2|13927.7|13924.7|13930.7|13926.8|13925.1|13922.1|290
1593436200000|2020-06-29 13:10:00|13927.8|13924.8|13928.9|13925.9|13932.2|13927.6|13927|13922.4|287
1593436500000|2020-06-29 13:15:00|13930.3|13924.3|13931.6|13928.6|13931.6|13928.6|13928.6|13924.3|180
1593436800000|2020-06-29 13:20:00|13931.5|13928.5|13929.7|13926.7|13933.8|13929.8|13929.4|13925|250
1593437100000|2020-06-29 13:25:00|13929.6|13926.6|13932.9|13926.9|13932.9|13928.4|13929.6|13925.2|252
1593437400000|2020-06-29 13:30:00|13932.8|13926.8|13936.8|13930.8|13937.1|13932.6|13930.6|13926.3|414
1593437700000|2020-06-29 13:35:00|13936.9|13930.9|13936.2|13933.2|13938.3|13933.6|13934|13929.3|374
1593438000000|2020-06-29 13:40:00|13936.3|13933.3|13936.5|13933.5|13939.7|13935.3|13935.9|13931.2|433
1593438300000|2020-06-29 13:45:00|13936.2|13933.2|13940|13934|13941.1|13935.9|13936.2|13931.7|369
1593438600000|2020-06-29 13:50:00|13940.2|13934.2|13937.4|13934.4|13942.2|13936.2|13937.1|13932.6|412
1593438900000|2020-06-29 13:55:00|13937.6|13934.6|13941|13935|13941.2|13936|13937.6|13933.4|258
1593439200000|2020-06-29 14:00:00|13940.9|13934.9|13944|13938|13944.6|13940.4|13938.2|13933.6|293
1593439500000|2020-06-29 14:05:00|13942.5|13939.5|13948.1|13942.1|13949.5|13944.6|13942.5|13938.6|357
1593439800000|2020-06-29 14:10:00|13948|13942|13945.5|13939.5|13951.3|13946.8|13943.2|13937.4|435
1593440100000|2020-06-29 14:15:00|13945.4|13939.4|13949.1|13943.1|13949.4|13944.5|13942.3|13937.1|366
1593440400000|2020-06-29 14:20:00|13949|13943|13944.8|13941.8|13949.8|13945.4|13943.7|13939.1|318
1593440700000|2020-06-29 14:25:00|13944.9|13941.9|13943.7|13937.7|13946.8|13942.5|13941.3|13937.1|270
1593441000000|2020-06-29 14:30:00|13943.6|13937.6|13945.7|13939.7|13946.8|13942.2|13941.9|13937.5|296
1593441300000|2020-06-29 14:35:00|13945.8|13939.8|13941.7|13938.7|13947.9|13943.9|13941.6|13937|403
1593441600000|2020-06-29 14:40:00|13941.8|13938.8|13940.9|13934.9|13943.8|13938.9|13939|13934.5|468
1593441900000|2020-06-29 14:45:00|13940.8|13934.8|13938.9|13935.9|13942.6|13938|13938.4|13934|331
1593442200000|2020-06-29 14:50:00|13938.8|13935.8|13939.7|13936.7|13941.5|13937.3|13937.7|13933.2|221
1593442500000|2020-06-29 14:55:00|13939.8|13936.8|13946|13940|13946.3|13941.8|13939.6|13936.6|373
1593442800000|2020-06-29 15:00:00|13945.8|13939.8|13944.8|13941.8|13948.6|13944.2|13943.9|13939.2|376
1593443100000|2020-06-29 15:05:00|13946.4|13940.4|13948|13942|13949.8|13945.2|13946.3|13940.3|368
1593443400000|2020-06-29 15:10:00|13948.1|13942.1|13949.4|13943.4|13949.8|13945.2|13945.9|13941.4|313
1593443700000|2020-06-29 15:15:00|13949.3|13943.3|13948.9|13942.9|13950.3|13945.7|13947|13942.2|299
1593444000000|2020-06-29 15:20:00|13948.8|13942.8|13947.6|13941.6|13949.6|13944.8|13945.6|13941|235
1593444300000|2020-06-29 15:25:00|13947.5|13941.5|13946.3|13940.3|13947.7|13942.9|13944.1|13939.3|210
1593444600000|2020-06-29 15:30:00|13946.6|13940.6|13947.5|13941.5|13947.8|13943.4|13944.6|13939|375
1593444900000|2020-06-29 15:35:00|13947.6|13941.6|13948|13942|13948.5|13944|13945.2|13940.7|363
1593445200000|2020-06-29 15:40:00|13947.9|13941.9|13944.2|13941.2|13948.5|13943.7|13943.9|13938.4|325
1593445500000|2020-06-29 15:45:00|13945.9|13939.9|13945.1|13939.1|13946.7|13942.2|13942.8|13938.5|287
1593445800000|2020-06-29 15:50:00|13945|13939|13946.4|13940.4|13946.9|13942.4|13944.1|13939|267
1593446100000|2020-06-29 15:55:00|13946.5|13940.5|13946.5|13943.5|13948.6|13944.1|13944.9|13940.4|340
1593446400000|2020-06-29 16:00:00|13946.4|13943.4|13948|13942|13948.9|13944.2|13945.9|13941.2|381
1593446700000|2020-06-29 16:05:00|13946.6|13943.6|13947.9|13941.9|13948.9|13944.4|13945.7|13941.1|353
1593447000000|2020-06-29 16:10:00|13947.8|13941.8|13945.8|13942.8|13948.5|13943.7|13945.6|13941.1|231
1593447300000|2020-06-29 16:15:00|13947.3|13941.3|13945|13939|13947.4|13942.9|13943.2|13938.6|227
1593447600000|2020-06-29 16:20:00|13945.1|13939.1|13947.5|13941.5|13948|13942|13942.9|13938.4|325
1593447900000|2020-06-29 16:25:00|13947.6|13941.6|13946.8|13940.8|13947.9|13941.9|13944.5|13939.7|294
1593448200000|2020-06-29 16:30:00|13946.9|13940.9|13948.2|13942.2|13948.4|13943.2|13945.2|13940.6|339
1593448500000|2020-06-29 16:35:00|13948.3|13942.3|13947.6|13941.6|13948.5|13943.7|13945.1|13940.6|446
1593448800000|2020-06-29 16:40:00|13947.5|13941.5|13949|13943|13951.4|13945.4|13945.8|13941.4|305
1593449100000|2020-06-29 16:45:00|13949.1|13943.1|13947.8|13941.8|13950.4|13945.8|13945.8|13941.2|292
1593449400000|2020-06-29 16:50:00|13947.7|13941.7|13950.1|13944.1|13950.4|13944.4|13946.8|13941.5|310
1593449700000|2020-06-29 16:55:00|13950|13944|13952.5|13946.5|13952.8|13947.7|13948.3|13943.5|348
1593450000000|2020-06-29 17:00:00|13952.3|13946.3|13950.5|13947.5|13952.9|13948.1|13950.3|13945.8|247
1593450300000|2020-06-29 17:05:00|13952|13946|13951.6|13948.6|13953.1|13948.6|13950.3|13945.9|155
1593450600000|2020-06-29 17:10:00|13954.4|13948.4|13953.1|13947.1|13954.9|13950.2|13952.1|13946.4|221
1593450900000|2020-06-29 17:15:00|13953.2|13947.2|13952.1|13946.1|13953.2|13947.8|13950.4|13945.5|196
1593451200000|2020-06-29 17:20:00|13952.2|13946.2|13951.9|13945.9|13952.5|13946.5|13949|13944.5|263
1593451500000|2020-06-29 17:25:00|13952.1|13946.1|13949.8|13943.8|13952.2|13946.2|13949.8|13943.8|247
1593451800000|2020-06-29 17:30:00|13949.9|13943.9|13950.5|13944.5|13951.2|13945.2|13949.6|13943.6|184
1593452100000|2020-06-29 17:35:00|13950.6|13944.6|13948.9|13942.9|13950.8|13944.8|13947|13942.7|155
1593452400000|2020-06-29 17:40:00|13949|13943|13950.7|13944.7|13951.1|13945.1|13947.3|13942.9|189
1593452700000|2020-06-29 17:45:00|13950.8|13944.8|13950.6|13944.6|13951.3|13945.3|13950.3|13944.3|129
1593453000000|2020-06-29 17:50:00|13950.5|13944.5|13952.4|13946.4|13952.8|13948.1|13949|13944.4|172
1593453300000|2020-06-29 17:55:00|13952.5|13946.5|13952.5|13946.5|13953.4|13948.1|13950.8|13946.3|184
1593453600000|2020-06-29 18:00:00|13952.4|13946.4|13950.8|13944.8|13952.5|13946.5|13949.2|13944.2|221
1593453900000|2020-06-29 18:05:00|13950.7|13944.7|13950.7|13944.7|13952.5|13946.5|13950.6|13944.6|176
1593454200000|2020-06-29 18:10:00|13951|13945|13948.6|13942.6|13951.4|13945.4|13948.5|13942.5|130
1593454500000|2020-06-29 18:15:00|13948.7|13942.7|13948.5|13942.5|13950.4|13944.9|13947.9|13942.4|194
1593454800000|2020-06-29 18:20:00|13948.6|13942.6|13951|13945|13951.1|13945.7|13948.6|13942.6|217
1593455100000|2020-06-29 18:25:00|13950.9|13944.9|13951.4|13945.4|13951.6|13946.4|13949.2|13944.4|145
1593455400000|2020-06-29 18:30:00|13951.5|13945.5|13951.6|13945.6|13953.1|13947.1|13951.2|13945.2|181
1593455700000|2020-06-29 18:35:00|13951.5|13945.5|13952.2|13946.2|13952.4|13946.4|13951.2|13945.2|164
1593456000000|2020-06-29 18:40:00|13952.3|13946.3|13951|13945|13952.4|13946.4|13950.6|13944.6|179
1593456300000|2020-06-29 18:45:00|13950.9|13944.9|13950|13944|13951|13945.7|13947.9|13943.1|212
1593456600000|2020-06-29 18:50:00|13949.9|13943.9|13948.2|13942.2|13950.2|13945.7|13947.4|13941.4|182
1593456900000|2020-06-29 18:55:00|13948.3|13942.3|13947.8|13941.8|13949.5|13945.1|13946.7|13941|271
1593457200000|2020-06-29 19:00:00|13947.9|13941.9|13951.8|13945.8|13952.9|13947.5|13947.5|13941.5|341
1593457500000|2020-06-29 19:05:00|13951.7|13945.7|13952.2|13946.2|13952.3|13946.3|13950.9|13944.9|257
1593457800000|2020-06-29 19:10:00|13952.3|13946.3|13951.8|13945.8|13952.5|13946.5|13951.7|13945.7|220
1593458100000|2020-06-29 19:15:00|13951.9|13945.9|13949.3|13943.3|13951.9|13945.9|13949|13943|257
1593458400000|2020-06-29 19:20:00|13949.4|13943.4|13948.9|13942.9|13949.6|13943.6|13948.1|13942.1|287
1593458700000|2020-06-29 19:25:00|13948.6|13942.6|13948.7|13942.7|13949.5|13943.5|13948|13942|293
1593459000000|2020-06-29 19:30:00|13948.8|13942.8|13946.9|13940.9|13949|13943|13946.4|13940.4|257
1593459300000|2020-06-29 19:35:00|13947|13941|13948.9|13942.9|13949|13943.4|13946.4|13940.9|195
1593459600000|2020-06-29 19:40:00|13949|13943|13948.2|13942.2|13949.7|13944.5|13947.1|13942|187
1593459900000|2020-06-29 19:45:00|13947.8|13941.8|13947.6|13941.6|13948.2|13943.5|13946.3|13941.3|297
1593460200000|2020-06-29 19:50:00|13947.7|13941.7|13946.8|13940.8|13947.9|13941.9|13946.5|13940.5|304
1593460500000|2020-06-29 19:55:00|13946.6|13940.6|13945|13939|13947.3|13942.5|13944.7|13939|268
1593460800000|2020-06-29 20:00:00|13945.1|13939.1|13944|13938|13946|13940|13943.6|13937.6|190
1593461100000|2020-06-29 20:05:00|13944.1|13938.1|13943.6|13937.6|13944.2|13938.2|13943.3|13937.3|70
1593461400000|2020-06-29 20:10:00|13943.7|13937.7|13943.2|13937.2|13943.9|13937.9|13942.5|13936.5|116
1593461700000|2020-06-29 20:15:00|13943.1|13937.1|13943.6|13937.6|13944.4|13939.8|13941.6|13936.8|121
1593462000000|2020-06-29 20:20:00|13943.8|13937.8|13943.9|13937.9|13944|13939.3|13942|13937.3|75
1593462300000|2020-06-29 20:25:00|13944|13938|13944.1|13938.1|13944.1|13938.1|13943.4|13937.4|85
1593462600000|2020-06-29 20:30:00|13944.2|13938.2|13945.6|13939.6|13945.8|13940.8|13943.8|13938.1|135
1593462900000|2020-06-29 20:35:00|13945.5|13939.5|13944.5|13938.5|13945.9|13939.9|13944|13938|151
1593463200000|2020-06-29 20:40:00|13944.4|13938.4|13942.2|13936.2|13944.6|13938.6|13941.8|13935.8|185
1593463500000|2020-06-29 20:45:00|13942.1|13936.1|13941.9|13935.9|13943.4|13937.4|13941.2|13935.2|209
1593463800000|2020-06-29 20:50:00|13942|13936|13939.5|13933.5|13942.4|13936.4|13939.4|13933.4|277
1593464100000|2020-06-29 20:55:00|13939.7|13933.7|13938|13932|13940.4|13934.4|13936.1|13929.8|263
1593464400000|2020-06-29 21:00:00|13942.6|13929.2|13948.2|13932.2|13948.2|13934.1|13942.6|13928.8|26
1593464700000|2020-06-29 21:05:00|13947.8|13931.8|13950.3|13934.3|13951.8|13935.8|13945.6|13929.6|89
1593465000000|2020-06-29 21:10:00|13949.1|13933.1|13946.9|13930.9|13952.4|13936.4|13946.4|13930.4|128
1593465300000|2020-06-29 21:15:00|13946.8|13930.8|13948.9|13932.9|13951.2|13935.2|13946.1|13930.1|107
1593465600000|2020-06-29 21:20:00|13948.4|13932.4|13951.2|13935.2|13952.3|13936.3|13946.4|13930.4|147
1593465900000|2020-06-29 21:25:00|13951.1|13935.1|13952.4|13936.4|13953.8|13937.8|13948.6|13932.6|83
1593466200000|2020-06-29 21:30:00|13949.2|13933.2|13950.4|13934.4|13953.9|13937.9|13948.5|13932.5|117
1593466500000|2020-06-29 21:35:00|13950.5|13934.5|13948.5|13934.1|13952.4|13937|13945.7|13932.7|125
1593466800000|2020-06-29 21:40:00|13947|13935.7|13950.1|13935.6|13953.3|13937.3|13945.7|13932.7|111
1593467100000|2020-06-29 21:45:00|13950.6|13937.6|13949.6|13933.6|13951.5|13938.3|13945.7|13933|125
1593467400000|2020-06-29 21:50:00|13949.8|13933.8|13950.3|13934.5|13950.9|13938.1|13945.7|13932.7|122
1593467700000|2020-06-29 21:55:00|13950.1|13934.1|13949.7|13933.7|13950.6|13938|13945.7|13932.6|107
1593468000000|2020-06-29 22:00:00|13949.4|13933.4|13944.4|13935.7|13951|13936.6|13937.4|13926.2|371
1593468300000|2020-06-29 22:05:00|13944|13933.6|13942.5|13935.3|13944.1|13936.4|13941|13931.6|155
1593468600000|2020-06-29 22:10:00|13942.7|13935.4|13943.9|13936.4|13945.3|13937.1|13942.5|13933.2|170
1593468900000|2020-06-29 22:15:00|13943.8|13936|13941.8|13934.7|13945.8|13938.1|13941.4|13932.9|221
1593469200000|2020-06-29 22:20:00|13941.7|13935.2|13936.5|13930.5|13943.9|13935.9|13936.4|13929.6|346
1593469500000|2020-06-29 22:25:00|13936.6|13930.4|13936.3|13930.3|13936.8|13930.8|13935.2|13929.2|193
1593469800000|2020-06-29 22:30:00|13936.2|13930.2|13936.1|13930.1|13936.8|13930.8|13934.2|13928.2|239
1593470100000|2020-06-29 22:35:00|13936|13930|13934.4|13928.4|13936.4|13930.4|13933.7|13927.7|105
1593470400000|2020-06-29 22:40:00|13934.2|13928.2|13934.3|13928.3|13936.6|13930.6|13932.5|13926.5|382
1593470700000|2020-06-29 22:45:00|13934.4|13928.4|13934.1|13928.1|13934.9|13928.9|13933.5|13927.5|170
1593471000000|2020-06-29 22:50:00|13933.9|13927.9|13934.3|13928.3|13934.5|13928.5|13933.2|13927.2|214
1593471300000|2020-06-29 22:55:00|13934.2|13928.2|13933.8|13927.8|13934.5|13928.5|13933.1|13927.1|117
1593471600000|2020-06-29 23:00:00|13933.7|13927.7|13936.2|13930.2|13936.2|13930.2|13932.8|13926.8|159
1593471900000|2020-06-29 23:05:00|13936.3|13930.3|13936.3|13930.3|13938.2|13932.2|13933.3|13927.3|263
1593472200000|2020-06-29 23:10:00|13936.1|13930.1|13936.4|13930.4|13936.9|13930.9|13934.8|13928.8|297
1593472500000|2020-06-29 23:15:00|13936.3|13930.3|13934.5|13928.5|13937.3|13931.3|13934.1|13928.1|301
1593472800000|2020-06-29 23:20:00|13934.3|13928.3|13933.9|13927.9|13934.6|13928.6|13933.6|13927.6|156
1593473100000|2020-06-29 23:25:00|13933.8|13927.8|13934.8|13928.8|13936|13930|13933.5|13927.5|118
1593473400000|2020-06-29 23:30:00|13934.7|13928.7|13933.9|13927.9|13935|13929|13932.2|13926.2|127
1593473700000|2020-06-29 23:35:00|13933.5|13927.5|13933.6|13927.6|13934.9|13928.9|13932.9|13926.9|333
1593474000000|2020-06-29 23:40:00|13933.5|13927.5|13932.8|13926.8|13934|13928|13931.8|13925.8|301
1593474300000|2020-06-29 23:45:00|13932.9|13926.9|13935.2|13929.2|13935.5|13929.5|13932.7|13926.7|188
1593474600000|2020-06-29 23:50:00|13935.3|13929.3|13936.8|13930.8|13938.2|13932.2|13934.8|13928.8|208
1593474900000|2020-06-29 23:55:00|13937|13931|13936.2|13930.2|13937.2|13931.2|13935.6|13929.6|338
1593475200000|2020-06-30 00:00:00|13936.1|13930.1|13940.5|13934.5|13940.9|13934.9|13935|13929|244
1593475500000|2020-06-30 00:05:00|13940.3|13934.3|13935.5|13929.5|13942|13936|13934.7|13928.7|287
1593475800000|2020-06-30 00:10:00|13935.6|13929.6|13936.8|13930.8|13936.9|13930.9|13932.9|13926.9|166
1593476100000|2020-06-30 00:15:00|13936.9|13930.9|13936.9|13930.9|13937.6|13932.5|13934|13928|181
1593476400000|2020-06-30 00:20:00|13936.7|13930.7|13936.5|13930.5|13937|13932.2|13934.9|13929.4|241
1593476700000|2020-06-30 00:25:00|13936.2|13930.2|13935.2|13929.2|13936.3|13930.7|13933.6|13928.9|266
1593477000000|2020-06-30 00:30:00|13935.3|13929.3|13939.2|13933.2|13940.3|13934.3|13933.6|13928.9|237
1593477300000|2020-06-30 00:35:00|13939.3|13933.3|13940|13934|13942.5|13936.9|13937.6|13931.6|278
1593477600000|2020-06-30 00:40:00|13939.9|13933.9|13936.2|13930.2|13941.4|13936.2|13935.9|13930.1|293
1593477900000|2020-06-30 00:45:00|13936.3|13930.3|13939.5|13933.5|13940.2|13934.9|13935.1|13930.1|232
1593478200000|2020-06-30 00:50:00|13939.4|13933.4|13941.3|13935.3|13943.7|13938.8|13938.9|13932.9|250
1593478500000|2020-06-30 00:55:00|13941.1|13935.1|13942.3|13936.3|13943.5|13937.5|13938.9|13933.8|298
1593478800000|2020-06-30 01:00:00|13942.2|13936.2|13937.7|13934.7|13942.5|13936.5|13937.7|13933|296
1593479100000|2020-06-30 01:05:00|13937.8|13934.8|13937.9|13934.9|13940.6|13936|13936.8|13932.4|187
1593479400000|2020-06-30 01:10:00|13939.5|13933.5|13938.9|13932.9|13940.9|13936.7|13936.8|13932.5|218
1593479700000|2020-06-30 01:15:00|13938.8|13932.8|13935.9|13932.9|13939.1|13934.5|13935.6|13931.1|166
1593480000000|2020-06-30 01:20:00|13936|13933|13935.8|13932.8|13938|13933.9|13935.5|13931|205
1593480300000|2020-06-30 01:25:00|13935.7|13932.7|13937.1|13931.1|13937.2|13932.9|13935|13930.3|154
1593480600000|2020-06-30 01:30:00|13935.7|13932.7|13935.8|13932.8|13937.4|13933.2|13935|13930.6|170
1593480900000|2020-06-30 01:35:00|13935.9|13932.9|13935.5|13929.5|13937.5|13933.3|13933.7|13929.3|158
1593481200000|2020-06-30 01:40:00|13935.6|13929.6|13935.6|13929.6|13935.8|13931.3|13933.3|13928.9|201
1593481500000|2020-06-30 01:45:00|13935.7|13929.7|13933.7|13930.7|13936.2|13931.8|13932.5|13927.9|206
1593481800000|2020-06-30 01:50:00|13933.8|13930.8|13934.6|13928.6|13935.4|13931|13932.8|13928.3|217
1593482100000|2020-06-30 01:55:00|13934.7|13928.7|13933.4|13927.4|13934.8|13930.4|13931.4|13927.1|223
1593482400000|2020-06-30 02:00:00|13933.3|13927.3|13929.8|13926.8|13933.3|13928.8|13929.6|13924.9|133
1593482700000|2020-06-30 02:05:00|13929.7|13926.7|13933.2|13927.2|13933.8|13928.2|13928.9|13924.4|200
1593483000000|2020-06-30 02:10:00|13933.1|13927.1|13931.3|13925.3|13933.3|13927.5|13929.6|13925.1|207
1593483300000|2020-06-30 02:15:00|13931.2|13925.2|13934.2|13928.2|13935.2|13930.1|13929.9|13925.2|178
1593483600000|2020-06-30 02:20:00|13934.1|13928.1|13932.5|13929.5|13934.6|13929.9|13932|13927.5|161
1593483900000|2020-06-30 02:25:00|13932.4|13929.4|13932.8|13929.8|13934.4|13930|13932.2|13927.7|173
1593484200000|2020-06-30 02:30:00|13932.9|13929.9|13937.5|13931.5|13937.6|13933.1|13932.8|13929.3|213
1593484500000|2020-06-30 02:35:00|13937.4|13931.4|13938.4|13932.4|13939.2|13933.7|13935.1|13930.5|169
1593484800000|2020-06-30 02:40:00|13938.5|13932.5|13937.2|13934.2|13939.5|13935|13935.9|13931.2|192
1593485100000|2020-06-30 02:45:00|13937.1|13934.1|13937.2|13934.2|13939.9|13935.6|13936.9|13932.4|168
1593485400000|2020-06-30 02:50:00|13937.3|13934.3|13937.7|13931.7|13938.7|13934.3|13935.9|13931.5|143
1593485700000|2020-06-30 02:55:00|13937.8|13931.8|13936.2|13933.2|13938.9|13934.3|13936|13931.5|184
1593486000000|2020-06-30 03:00:00|13937.6|13931.6|13938|13932|13938.3|13933.9|13936.3|13931.5|140
1593486300000|2020-06-30 03:05:00|13937.9|13931.9|13937.6|13931.6|13938.5|13933.9|13936.3|13931.4|130
1593486600000|2020-06-30 03:10:00|13937.7|13931.7|13937.6|13931.6|13937.9|13933.5|13935.7|13931.4|115
1593486900000|2020-06-30 03:15:00|13937.7|13931.7|13936.2|13933.2|13937.9|13933.4|13935.8|13931.5|78
1593487200000|2020-06-30 03:20:00|13936.1|13933.1|13935|13932|13936.8|13933.2|13934.6|13930.3|104
1593487500000|2020-06-30 03:25:00|13934.9|13931.9|13935.5|13929.5|13936|13931.9|13933.6|13929.3|130
1593487800000|2020-06-30 03:30:00|13935.3|13929.3|13934.7|13928.7|13935.6|13931|13933.1|13928.3|190
1593488100000|2020-06-30 03:35:00|13934.6|13928.6|13935.5|13929.5|13935.8|13931.1|13933|13928.4|153
1593488400000|2020-06-30 03:40:00|13934.1|13931.1|13934.7|13928.7|13936|13931.5|13932.9|13928.5|146
1593488700000|2020-06-30 03:45:00|13934.9|13928.9|13934|13931|13936.2|13931.5|13933.1|13928.5|149
1593489000000|2020-06-30 03:50:00|13933.9|13930.9|13935.2|13932.2|13936.5|13932.2|13933.9|13929.4|69
1593489300000|2020-06-30 03:55:00|13935.1|13932.1|13934|13931|13936.6|13932.4|13933.8|13929.5|127
1593489600000|2020-06-30 04:00:00|13934.1|13931.1|13933.7|13930.7|13935.4|13931.1|13932.7|13928.3|102
1593489900000|2020-06-30 04:05:00|13933.6|13930.6|13933.3|13930.3|13935.6|13931.1|13933.3|13928.6|141
1593490200000|2020-06-30 04:10:00|13933.4|13930.4|13933.8|13930.8|13935.5|13931.2|13933.2|13928.6|138
1593490500000|2020-06-30 04:15:00|13933.7|13930.7|13933.8|13930.8|13935.9|13931.3|13933.5|13929.2|160
1593490800000|2020-06-30 04:20:00|13934|13931|13933.1|13930.1|13935.3|13931.2|13932.9|13928.5|106
1593491100000|2020-06-30 04:25:00|13933|13930|13936.2|13930.2|13938|13933.5|13932.9|13929.2|201
1593491400000|2020-06-30 04:30:00|13936|13930|13939.2|13933.2|13939.4|13934.1|13935.9|13929.9|263
1593491700000|2020-06-30 04:35:00|13939.1|13933.1|13939.6|13933.6|13940|13935.3|13937.2|13932.5|174
1593492000000|2020-06-30 04:40:00|13939.5|13933.5|13940.3|13934.3|13940.3|13935.9|13936.8|13932.9|214
1593492300000|2020-06-30 04:45:00|13940.2|13934.2|13938.2|13935.2|13940.5|13935.9|13937.9|13933.4|199
1593492600000|2020-06-30 04:50:00|13938.1|13935.1|13940.6|13934.6|13941.2|13936.7|13937.7|13934|289
1593492900000|2020-06-30 04:55:00|13940.7|13934.7|13938.6|13935.6|13941|13936.2|13937.9|13933.4|197
1593493200000|2020-06-30 05:00:00|13938.7|13935.7|13937.8|13934.8|13940.7|13936.4|13937.5|13933|178
1593493500000|2020-06-30 05:05:00|13939.3|13933.3|13937.5|13934.5|13939.9|13935.3|13937.5|13933.3|115
1593493800000|2020-06-30 05:10:00|13937.6|13934.6|13937.7|13934.7|13939.6|13935.2|13937.5|13933|126
1593494100000|2020-06-30 05:15:00|13937.5|13934.5|13939.6|13933.6|13939.8|13935.3|13937.4|13933|122
1593494400000|2020-06-30 05:20:00|13939.5|13933.5|13938.9|13935.9|13940.6|13936.1|13937|13932.7|176
1593494700000|2020-06-30 05:25:00|13938.7|13935.7|13941|13938|13942.4|13938|13938.5|13934|183
1593495000000|2020-06-30 05:30:00|13940.9|13937.9|13944.4|13938.4|13944.7|13939.9|13940.4|13936.1|189
1593495300000|2020-06-30 05:35:00|13944.5|13938.5|13951.1|13945.1|13951.2|13945.2|13942.6|13938.1|254
1593495600000|2020-06-30 05:40:00|13951.2|13945.2|13950.7|13944.7|13952.1|13946.1|13947.7|13943.2|419
1593495900000|2020-06-30 05:45:00|13950.9|13944.9|13951|13948|13952.4|13948.1|13949.3|13944.5|341
1593496200000|2020-06-30 05:50:00|13950.9|13947.9|13953.8|13947.8|13955.8|13950.9|13950.9|13946.5|280
1593496500000|2020-06-30 05:55:00|13953.7|13947.7|13955.5|13949.5|13956.9|13952|13952.7|13947.6|243
1593496800000|2020-06-30 06:00:00|13955.6|13949.6|13954.7|13951.7|13956.4|13951.8|13952.7|13948.3|275
1593497100000|2020-06-30 06:05:00|13954.6|13951.6|13964.7|13958.7|13964.7|13958.7|13954.6|13950.5|372
1593497400000|2020-06-30 06:10:00|13964.6|13958.6|13961.3|13955.3|13964.9|13960|13959.8|13955.1|303
1593497700000|2020-06-30 06:15:00|13961.4|13955.4|13961.9|13955.9|13962.8|13958.3|13959.9|13954.6|264
1593498000000|2020-06-30 06:20:00|13961.8|13955.8|13958.7|13955.7|13962.1|13957.6|13958.5|13954.2|200
1593498300000|2020-06-30 06:25:00|13960.1|13954.1|13960.4|13957.4|13962.9|13958.2|13958.7|13954.1|180
1593498600000|2020-06-30 06:30:00|13960.5|13957.5|13963.1|13960.1|13964.7|13960.4|13960.2|13955.8|286
1593498900000|2020-06-30 06:35:00|13963.2|13960.2|13962.7|13959.7|13966.2|13961.7|13962.1|13957.5|218
1593499200000|2020-06-30 06:40:00|13962.8|13959.8|13962.6|13959.6|13965.2|13960.7|13962.6|13958.1|191
1593499500000|2020-06-30 06:45:00|13962.1|13959.1|13965.8|13959.8|13966.7|13962.2|13962|13957.5|241
1593499800000|2020-06-30 06:50:00|13965.7|13959.7|13961.7|13958.7|13965.9|13961.6|13961.4|13957.2|188
1593500100000|2020-06-30 06:55:00|13961.8|13958.8|13959.5|13956.5|13964.2|13959.7|13958.9|13954.5|156
1593500400000|2020-06-30 07:00:00|13959.6|13956.6|13962.6|13956.6|13962.6|13958.2|13958.2|13953.8|358
1593500700000|2020-06-30 07:05:00|13960.5|13957.5|13961.5|13958.5|13964.3|13959.8|13960.2|13955.7|367
1593501000000|2020-06-30 07:10:00|13961.4|13958.4|13963.1|13960.1|13966.4|13962|13960.9|13956.9|385
1593501300000|2020-06-30 07:15:00|13963.2|13960.2|13959.6|13956.6|13965.4|13960.9|13959.4|13955.2|409
1593501600000|2020-06-30 07:20:00|13959.5|13956.5|13958.4|13955.4|13961.9|13957.5|13958.2|13953.8|344
1593501900000|2020-06-30 07:25:00|13958.6|13955.6|13959.8|13956.8|13962.6|13958.2|13958.4|13954.2|276
1593502200000|2020-06-30 07:30:00|13960.1|13957.1|13961|13958|13964.5|13960|13959.6|13955.4|280
1593502500000|2020-06-30 07:35:00|13960.9|13957.9|13959.5|13956.5|13963.5|13959.4|13958.3|13953.9|336
1593502800000|2020-06-30 07:40:00|13959.6|13956.6|13958|13955|13961.8|13957.4|13957.7|13953.4|217
1593503100000|2020-06-30 07:45:00|13957.9|13954.9|13957.5|13954.5|13960.5|13956|13956.6|13952.5|234
1593503400000|2020-06-30 07:50:00|13957.6|13954.6|13957.9|13954.9|13962.1|13957.6|13956.9|13952.7|303
1593503700000|2020-06-30 07:55:00|13958|13955|13958|13955|13959.9|13955.4|13956.7|13952.5|145
1593504000000|2020-06-30 08:00:00|13957.9|13954.9|13956.7|13953.7|13960.5|13956.1|13955.8|13951.6|212
1593504300000|2020-06-30 08:05:00|13956.8|13953.8|13960.3|13957.3|13961.8|13957.3|13956.7|13953.2|218
1593504600000|2020-06-30 08:10:00|13960.2|13957.2|13963.8|13960.8|13966|13961.6|13960.1|13957.1|256
1593504900000|2020-06-30 08:15:00|13963.5|13960.5|13961.9|13958.9|13966.6|13962.2|13961.8|13957.3|241
1593505200000|2020-06-30 08:20:00|13962|13959|13961.2|13958.2|13962.5|13959.5|13960.7|13957.7|147
1593505500000|2020-06-30 08:25:00|13961.1|13958.1|13960.9|13957.9|13962.1|13958.5|13960.6|13956.1|136
1593505800000|2020-06-30 08:30:00|13960.8|13957.8|13961.3|13958.3|13961.7|13958.3|13960|13955.7|195
1593506100000|2020-06-30 08:35:00|13961.4|13958.4|13960.8|13957.8|13961.8|13958.4|13958.3|13955.3|289
1593506400000|2020-06-30 08:40:00|13960.7|13957.7|13959.6|13956.6|13963.3|13959.6|13958.8|13955|355
1593506700000|2020-06-30 08:45:00|13959.7|13956.7|13959.5|13956.5|13961.5|13957|13959.2|13955.1|261
1593507000000|2020-06-30 08:50:00|13959.4|13956.4|13959.5|13956.5|13961.6|13957.2|13959.1|13955.1|256
1593507300000|2020-06-30 08:55:00|13959.6|13956.6|13962.1|13959.1|13963.7|13959.1|13959.3|13954.9|254
1593507600000|2020-06-30 09:00:00|13963.6|13957.6|13969.4|13966.4|13971.1|13966.6|13961.7|13957.2|220
1593507900000|2020-06-30 09:05:00|13969.3|13966.3|13969.6|13966.6|13972.4|13968|13968.4|13964.8|218
1593508200000|2020-06-30 09:10:00|13969.7|13966.7|13972.3|13969.3|13973.9|13969.4|13969.4|13965.4|197
1593508500000|2020-06-30 09:15:00|13973.9|13967.9|13973.2|13970.2|13975.1|13970.3|13970.1|13965.9|225
1593508800000|2020-06-30 09:20:00|13973.1|13970.1|13972|13969|13975.7|13971.1|13971.6|13968|258
1593509100000|2020-06-30 09:25:00|13971.9|13968.9|13973.3|13970.3|13974.9|13970.4|13971.2|13967.5|249
1593509400000|2020-06-30 09:30:00|13973.4|13970.4|13972|13969|13975.7|13971.1|13971.8|13967.4|219
1593509700000|2020-06-30 09:35:00|13972.1|13969.1|13973.7|13970.7|13975.8|13971.6|13972|13968.7|180
1593510000000|2020-06-30 09:40:00|13974.1|13971.1|13974.3|13971.3|13976.3|13972.1|13973.2|13968.8|219
1593510300000|2020-06-30 09:45:00|13974.4|13971.4|13976.1|13973.1|13977.5|13973.2|13972.9|13968.7|160
1593510600000|2020-06-30 09:50:00|13976|13973|13976|13973|13978.5|13974|13975.4|13971.1|199
1593510900000|2020-06-30 09:55:00|13976.1|13973.1|13974.1|13971.1|13976.6|13973.4|13973.7|13969.3|121
1593511200000|2020-06-30 10:00:00|13974|13971|13973.9|13970.9|13974.8|13971.8|13973.6|13970.6|161
1593511500000|2020-06-30 10:05:00|13973.8|13970.8|13974.3|13971.3|13976|13971.6|13973.8|13969.6|170
1593511800000|2020-06-30 10:10:00|13974.4|13971.4|13974.4|13971.4|13976.1|13971.6|13973.9|13969.5|177
1593512100000|2020-06-30 10:15:00|13974.3|13971.3|13972.9|13969.9|13974.5|13971.5|13972.6|13969.6|111
1593512400000|2020-06-30 10:20:00|13972.8|13969.8|13972.9|13969.9|13974.9|13970.4|13972.7|13968.6|102
1593512700000|2020-06-30 10:25:00|13973|13970|13970.8|13967.8|13973|13970|13969.8|13965.5|189
1593513000000|2020-06-30 10:30:00|13970.9|13967.9|13973.3|13970.3|13974.3|13970.4|13970.9|13966.7|211
1593513300000|2020-06-30 10:35:00|13973.2|13970.2|13974.9|13968.9|13976.7|13972.3|13973.1|13968.7|224
1593513600000|2020-06-30 10:40:00|13973.5|13970.5|13973|13967|13975.1|13970.7|13971.5|13967|174
1593513900000|2020-06-30 10:45:00|13972.9|13966.9|13972.8|13966.8|13974.4|13970|13970.8|13966.5|167
1593514200000|2020-06-30 10:50:00|13972.7|13966.7|13974.8|13968.8|13974.9|13969.6|13970.6|13966.3|169
1593514500000|2020-06-30 10:55:00|13974.9|13968.9|13974.7|13968.7|13975|13970.6|13972.7|13967.5|295
1593514800000|2020-06-30 11:00:00|13974.8|13968.8|13973.1|13970.1|13975|13970.5|13972.8|13968|244
1593515100000|2020-06-30 11:05:00|13973|13970|13976.1|13970.1|13976.9|13972.5|13973|13968.6|186
1593515400000|2020-06-30 11:10:00|13976.2|13970.2|13974.6|13968.6|13976.9|13972.2|13973.4|13968.5|178
1593515700000|2020-06-30 11:15:00|13974.7|13968.7|13972.4|13969.4|13975.7|13970.3|13971.7|13966.9|238
1593516000000|2020-06-30 11:20:00|13974.2|13968.2|13972|13969|13974.5|13969.5|13971.5|13967|162
1593516300000|2020-06-30 11:25:00|13971.9|13968.9|13972.1|13969.1|13973.6|13969.1|13970.8|13966.3|119
1593516600000|2020-06-30 11:30:00|13972|13969|13971.7|13965.7|13973.5|13969.1|13969.6|13965.2|277
1593516900000|2020-06-30 11:35:00|13971.8|13965.8|13972.7|13966.7|13972.9|13968.3|13969.6|13965.2|207
1593517200000|2020-06-30 11:40:00|13971.2|13968.2|13973.2|13967.2|13974.5|13970.1|13970.9|13966.4|153
1593517500000|2020-06-30 11:45:00|13973.1|13967.1|13973.3|13967.3|13974|13969.4|13971.3|13966.8|140
1593517800000|2020-06-30 11:50:00|13972|13969|13974.2|13971.2|13975.8|13971.3|13971.5|13966.7|242
1593518100000|2020-06-30 11:55:00|13975.6|13969.6|13977.7|13971.7|13978.8|13973.6|13974.8|13969.3|300
1593518400000|2020-06-30 12:00:00|13977.8|13971.8|13977.3|13971.3|13978.9|13974.4|13975.6|13970.1|285
1593518700000|2020-06-30 12:05:00|13977.2|13971.2|13977.9|13971.9|13978.7|13974|13975.4|13970.8|241
1593519000000|2020-06-30 12:10:00|13976.4|13973.4|13977.1|13971.1|13979|13974.4|13976.1|13971|215
1593519300000|2020-06-30 12:15:00|13977|13971|13974.9|13971.9|13977.2|13972.6|13974.7|13970.3|233
1593519600000|2020-06-30 12:20:00|13974.8|13971.8|13975.2|13969.2|13976.7|13972.3|13972.4|13967.8|194
1593519900000|2020-06-30 12:25:00|13975.1|13969.1|13977.3|13971.3|13977.5|13971.5|13974.1|13969.1|94
1593520200000|2020-06-30 12:30:00|13977.2|13971.2|13975.2|13972.2|13978|13973.6|13975.1|13970.6|244
1593520500000|2020-06-30 12:35:00|13975.1|13972.1|13975.2|13972.2|13977.4|13972.9|13974.9|13970.4|221
1593520800000|2020-06-30 12:40:00|13975.3|13972.3|13975|13969|13977.3|13972.9|13973.7|13968.9|238
1593521100000|2020-06-30 12:45:00|13974.9|13968.9|13972.4|13966.4|13975.2|13970.7|13972|13966|216
1593521400000|2020-06-30 12:50:00|13971|13968|13972|13966|13974|13969.1|13970.7|13965.4|247
1593521700000|2020-06-30 12:55:00|13972.2|13966.2|13967.7|13964.7|13972.2|13967.7|13967.7|13963.5|200
1593522000000|2020-06-30 13:00:00|13967.9|13964.9|13970.8|13964.8|13971|13966|13967.7|13963.2|202
1593522300000|2020-06-30 13:05:00|13970.9|13964.9|13969.8|13963.8|13971.4|13966.2|13968.5|13963.7|264
1593522600000|2020-06-30 13:10:00|13969.9|13963.9|13968.3|13965.3|13970.5|13966|13967.6|13963.3|269
1593522900000|2020-06-30 13:15:00|13968.2|13965.2|13970.5|13964.5|13970.6|13965.8|13968.1|13963.5|247
1593523200000|2020-06-30 13:20:00|13970.3|13964.3|13966.8|13963.8|13970.6|13965.2|13966.7|13962.3|216
1593523500000|2020-06-30 13:25:00|13966.7|13963.7|13964.8|13961.8|13968.2|13963.8|13964.5|13960|198
1593523800000|2020-06-30 13:30:00|13964.7|13961.7|13965.9|13962.9|13967.5|13962.9|13964.6|13960.3|255
1593524100000|2020-06-30 13:35:00|13967.4|13961.4|13962.7|13956.7|13967.4|13961.8|13960.7|13956.1|219
1593524400000|2020-06-30 13:40:00|13962.6|13956.6|13963.8|13957.8|13965.2|13959.3|13961.7|13956.6|212
1593524700000|2020-06-30 13:45:00|13963.9|13957.9|13964|13958|13964.7|13960.2|13961.2|13956.5|300
1593525000000|2020-06-30 13:50:00|13964.1|13958.1|13963.6|13957.6|13965.3|13960.2|13961.5|13956.9|391
1593525300000|2020-06-30 13:55:00|13963.7|13957.7|13965.2|13959.2|13965.5|13959.5|13962.7|13956.7|224
1593525600000|2020-06-30 14:00:00|13965.1|13959.1|13963.9|13957.9|13968.5|13962.5|13962.5|13957.5|402
1593525900000|2020-06-30 14:05:00|13964|13958|13960.7|13954.7|13964.1|13958.1|13958.9|13954.3|327
1593526200000|2020-06-30 14:10:00|13960.6|13954.6|13961.2|13955.2|13961.6|13956.4|13958.9|13954.2|319
1593526500000|2020-06-30 14:15:00|13961.3|13955.3|13964.5|13958.5|13964.5|13958.5|13959.4|13953.4|323
1593526800000|2020-06-30 14:20:00|13964.4|13958.4|13963.4|13957.4|13968|13962|13962.1|13956.7|398
1593527100000|2020-06-30 14:25:00|13963.5|13957.5|13963.2|13957.2|13965.9|13961.3|13961.2|13955.2|341
1593527400000|2020-06-30 14:30:00|13963.3|13957.3|13962.7|13956.7|13963.3|13957.3|13960.1|13954.4|407
1593527700000|2020-06-30 14:35:00|13962.5|13956.5|13963|13957|13965.7|13961.1|13961.4|13955.8|393
1593528000000|2020-06-30 14:40:00|13962.9|13956.9|13960.3|13954.3|13964.8|13958.8|13959.6|13953.9|426
1593528300000|2020-06-30 14:45:00|13960.2|13954.2|13959.6|13953.6|13960.5|13954.7|13956.5|13952.1|411
1593528600000|2020-06-30 14:50:00|13959.5|13953.5|13955|13949|13959.6|13953.6|13951.9|13947.3|423
1593528900000|2020-06-30 14:55:00|13954.9|13948.9|13954.1|13948.1|13959.2|13954.1|13952.2|13947.3|493
1593529200000|2020-06-30 15:00:00|13953.8|13947.8|13948.3|13942.3|13954.2|13949.4|13947.1|13941.8|377
1593529500000|2020-06-30 15:05:00|13948.2|13942.2|13946.3|13940.3|13948.3|13943.5|13944.7|13939.9|226
1593529800000|2020-06-30 15:10:00|13946.2|13940.2|13941.5|13935.5|13947.7|13943|13941.5|13935.5|270
1593530100000|2020-06-30 15:15:00|13941.4|13935.4|13939.5|13933.5|13942.2|13936.2|13937.3|13932.7|365
1593530400000|2020-06-30 15:20:00|13939.4|13933.4|13942.1|13936.1|13942.2|13936.2|13937.2|13932.1|299
1593530700000|2020-06-30 15:25:00|13942|13936|13944|13938|13944.5|13938.5|13941.2|13935.2|259
1593531000000|2020-06-30 15:30:00|13944.2|13938.2|13947.6|13941.6|13947.8|13941.8|13941.2|13936.3|370
1593531300000|2020-06-30 15:35:00|13947.5|13941.5|13943.5|13937.5|13948.3|13943.6|13942.9|13936.9|315
1593531600000|2020-06-30 15:40:00|13943.6|13937.6|13947.4|13941.4|13947.5|13943.1|13943.5|13937.5|350
1593531900000|2020-06-30 15:45:00|13947.3|13941.3|13946.3|13940.3|13948.4|13943.4|13945.5|13939.5|299
1593532200000|2020-06-30 15:50:00|13946.4|13940.4|13944.7|13938.7|13947.1|13942.3|13943|13938|236
1593532500000|2020-06-30 15:55:00|13944.6|13938.6|13945.7|13939.7|13948.2|13943|13944.4|13938.4|217
1593532800000|2020-06-30 16:00:00|13945.8|13939.8|13944|13938|13947|13941|13943|13937|420
1593533100000|2020-06-30 16:05:00|13943.9|13937.9|13941.5|13935.5|13944.4|13938.4|13939.8|13934.7|261
1593533400000|2020-06-30 16:10:00|13941.4|13935.4|13941.8|13935.8|13943|13937|13939.5|13934.2|304
1593533700000|2020-06-30 16:15:00|13942|13936|13941.5|13935.5|13942|13936.8|13939.1|13933.5|220
1593534000000|2020-06-30 16:20:00|13941.6|13935.6|13940.6|13934.6|13943|13938.2|13940.6|13934.6|210
1593534300000|2020-06-30 16:25:00|13940.5|13934.5|13940.1|13934.1|13940.7|13935.4|13938.4|13933.6|142
1593534600000|2020-06-30 16:30:00|13940.2|13934.2|13943.4|13937.4|13943.5|13937.5|13939.7|13933.7|189
1593534900000|2020-06-30 16:35:00|13943.5|13937.5|13941.7|13935.7|13944.7|13938.7|13940.9|13934.9|281
1593535200000|2020-06-30 16:40:00|13941.9|13935.9|13940.5|13934.5|13942.8|13936.8|13940.5|13934.5|245
1593535500000|2020-06-30 16:45:00|13940.4|13934.4|13941.3|13935.3|13941.6|13935.6|13940.4|13934.4|258
1593535800000|2020-06-30 16:50:00|13941.2|13935.2|13941.2|13935.2|13941.5|13935.5|13940.2|13934.2|276
1593536100000|2020-06-30 16:55:00|13941.3|13935.3|13943.4|13937.4|13943.6|13937.6|13940.1|13934.3|267
1593536400000|2020-06-30 17:00:00|13943.5|13937.5|13943.4|13937.4|13944.2|13938.2|13942.6|13936.6|287
1593536700000|2020-06-30 17:05:00|13943.5|13937.5|13941.7|13935.7|13943.6|13937.6|13940.7|13934.7|209
1593537000000|2020-06-30 17:10:00|13941.6|13935.6|13940.7|13934.7|13941.8|13935.8|13940.5|13934.5|274
1593537300000|2020-06-30 17:15:00|13940.6|13934.6|13940.8|13934.8|13941.5|13937.1|13938.8|13934|244
1593537600000|2020-06-30 17:20:00|13940.6|13934.6|13942.7|13936.7|13943.3|13937.3|13938.8|13933.8|218
1593537900000|2020-06-30 17:25:00|13942.8|13936.8|13940.7|13934.7|13943.1|13937.8|13940.2|13934.4|261
1593538200000|2020-06-30 17:30:00|13940.9|13934.9|13940.9|13934.9|13941.3|13936.3|13939.2|13933.7|250
1593538500000|2020-06-30 17:35:00|13940.8|13934.8|13941.3|13935.3|13942.3|13937.2|13939.4|13934.7|199
1593538800000|2020-06-30 17:40:00|13941.2|13935.2|13943|13937|13943.6|13938.9|13941.1|13935.1|202
1593539100000|2020-06-30 17:45:00|13943.1|13937.1|13942.6|13936.6|13943.8|13938.4|13941.4|13935.6|275
1593539400000|2020-06-30 17:50:00|13943|13937|13942.9|13936.9|13943.4|13938.4|13941.4|13936.4|221
1593539700000|2020-06-30 17:55:00|13942.8|13936.8|13943.2|13937.2|13944.6|13938.6|13941.6|13935.6|287
1593540000000|2020-06-30 18:00:00|13943.1|13937.1|13942.2|13936.2|13946.1|13940.1|13941.7|13935.8|249
1593540300000|2020-06-30 18:05:00|13942.3|13936.3|13942.2|13936.2|13943.5|13938.6|13941.6|13936|216
1593540600000|2020-06-30 18:10:00|13942.3|13936.3|13941.7|13935.7|13943|13937|13941.7|13935.7|222
1593540900000|2020-06-30 18:15:00|13942|13936|13942|13936|13942.6|13937.9|13939.6|13934.8|337
1593541200000|2020-06-30 18:20:00|13942.2|13936.2|13942.3|13936.3|13942.8|13937.7|13940.3|13934.9|303
1593541500000|2020-06-30 18:25:00|13942.4|13936.4|13939.6|13933.6|13942.9|13936.9|13939.1|13933.6|280
1593541800000|2020-06-30 18:30:00|13939.7|13933.7|13939.4|13933.4|13940.2|13934.2|13938.6|13932.6|231
1593542100000|2020-06-30 18:35:00|13939.5|13933.5|13938.6|13932.6|13939.9|13935.2|13937|13932.2|183
1593542400000|2020-06-30 18:40:00|13938.7|13932.7|13936.9|13933.9|13938.7|13934.2|13936.8|13932.4|89
1593542700000|2020-06-30 18:45:00|13937|13934|13939.8|13933.8|13940.2|13935.4|13936.8|13932.8|201
1593543000000|2020-06-30 18:50:00|13939.7|13933.7|13939.8|13933.8|13940.5|13935.8|13938.1|13933.3|128
1593543300000|2020-06-30 18:55:00|13939.9|13933.9|13941|13935|13941|13935.1|13937.9|13933.3|199
1593543600000|2020-06-30 19:00:00|13941.1|13935.1|13943.1|13937.1|13943.6|13937.6|13940.2|13934.2|249
1593543900000|2020-06-30 19:05:00|13943.2|13937.2|13943.8|13937.8|13944.2|13938.2|13942.3|13936.3|271
1593544200000|2020-06-30 19:10:00|13943.9|13937.9|13941|13935|13944.1|13938.1|13941|13935|165
1593544500000|2020-06-30 19:15:00|13941.1|13935.1|13942.1|13936.1|13942.3|13937.9|13940.5|13934.7|217
1593544800000|2020-06-30 19:20:00|13942.2|13936.2|13941.9|13935.9|13942.2|13936.2|13941.2|13935.2|174
1593545100000|2020-06-30 19:25:00|13942.1|13936.1|13941.1|13935.1|13942.3|13937.4|13940.4|13935|277
1593545400000|2020-06-30 19:30:00|13941|13935|13939.8|13933.8|13941.6|13935.6|13939.4|13933.4|416
1593545700000|2020-06-30 19:35:00|13939.9|13933.9|13939.1|13933.1|13940.6|13934.6|13938.7|13932.7|220
1593546000000|2020-06-30 19:40:00|13939|13933|13938.8|13932.8|13939.3|13933.3|13938.6|13932.6|205
1593546300000|2020-06-30 19:45:00|13938.7|13932.7|13937.9|13931.9|13939|13933|13937.7|13931.7|242
1593546600000|2020-06-30 19:50:00|13937.8|13931.8|13937|13931|13938.1|13932.1|13936.7|13930.7|261
1593546900000|2020-06-30 19:55:00|13936.9|13930.9|13938.8|13932.8|13938.8|13932.8|13936.7|13930.7|237
1593547200000|2020-06-30 20:00:00|13938.7|13932.7|13939.3|13933.3|13939.5|13935.1|13937.9|13932.4|95
1593547500000|2020-06-30 20:05:00|13939.2|13933.2|13939.1|13933.1|13939.5|13933.5|13938.9|13932.9|94
1593547800000|2020-06-30 20:10:00|13939.2|13933.2|13939.1|13933.1|13939.4|13933.4|13938.9|13932.9|53
1593548100000|2020-06-30 20:15:00|13939|13933|13939.1|13933.1|13939.2|13933.2|13938.9|13932.9|47
1593548400000|2020-06-30 20:20:00|13938.9|13932.9|13939.2|13933.2|13939.4|13933.4|13938.9|13932.9|60
1593548700000|2020-06-30 20:25:00|13939.1|13933.1|13939.5|13933.5|13939.5|13933.5|13938.7|13932.7|93
1593549000000|2020-06-30 20:30:00|13939.1|13933.1|13939.2|13933.2|13939.2|13933.2|13938.5|13932.5|108
1593549300000|2020-06-30 20:35:00|13939.1|13933.1|13938.5|13932.5|13939.5|13933.5|13938|13932|95
1593549600000|2020-06-30 20:40:00|13938.4|13932.4|13938.7|13932.7|13938.8|13932.8|13937.8|13931.8|122
1593549900000|2020-06-30 20:45:00|13938.3|13932.3|13937.8|13931.8|13938.6|13932.6|13937.3|13931.3|108
1593550200000|2020-06-30 20:50:00|13937.5|13931.5|13938.1|13932.1|13938.6|13932.6|13937.3|13931.3|123
1593550500000|2020-06-30 20:55:00|13938|13932|13939|13933|13939.7|13933.7|13937.5|13931.5|184
1593550800000|2020-06-30 21:00:00|13939.3|13933.3|13939.2|13933.2|13939.9|13933.3|13938.8|13932.3|39
1593551100000|2020-06-30 21:05:00|13940|13934|13939.4|13933.4|13947.4|13934|13938.4|13929.3|76
1593551400000|2020-06-30 21:10:00|13939.3|13933.3|13939.4|13930.1|13941.9|13933.6|13939.3|13924|55
1593551700000|2020-06-30 21:15:00|13940.1|13932.4|13939.4|13933.1|13944.8|13933.9|13939.4|13923.9|57
1593552000000|2020-06-30 21:20:00|13940.4|13931.7|13940.2|13932.3|13944.4|13933.1|13939.4|13928.1|97
1593552300000|2020-06-30 21:25:00|13941.5|13931|13940.7|13931.8|13944.3|13932.7|13939.7|13928.1|73
1593552600000|2020-06-30 21:30:00|13941.3|13933|13940.8|13931.9|13944.4|13933|13939.8|13928.2|108
1593552900000|2020-06-30 21:35:00|13940.6|13932.1|13940.7|13931.7|13944.3|13933.1|13939.6|13928.1|102
1593553200000|2020-06-30 21:40:00|13940.4|13932.2|13940.6|13931.9|13943|13932.8|13939.7|13929.4|97
1593553500000|2020-06-30 21:45:00|13940.2|13932.4|13940.8|13930.6|13944.5|13932.8|13937.6|13928.5|173
1593553800000|2020-06-30 21:50:00|13942.1|13931.8|13941.6|13933.7|13944|13934.7|13937.7|13928.3|193
1593554100000|2020-06-30 21:55:00|13941.7|13933.3|13940.4|13932.5|13944.7|13933.8|13940|13929.2|167
1593554400000|2020-06-30 22:00:00|13940.9|13933.2|13940.2|13934|13944.3|13934.6|13939.2|13929.1|179
1593554700000|2020-06-30 22:05:00|13940|13934.2|13940|13933.7|13942.2|13934.6|13939.7|13931|151
1593555000000|2020-06-30 22:10:00|13941.9|13931.2|13939.9|13933.4|13941.9|13935.1|13939.7|13931.2|141
1593555300000|2020-06-30 22:15:00|13939.6|13933.6|13940|13934|13942.4|13934.4|13939.6|13931.7|108
1593555600000|2020-06-30 22:20:00|13940.1|13934.1|13939|13933|13941.4|13934.6|13938.6|13932.4|153
1593555900000|2020-06-30 22:25:00|13939.3|13933.3|13938.9|13932.9|13939.5|13933.5|13938.4|13932.4|91
1593556200000|2020-06-30 22:30:00|13938.7|13932.7|13938.6|13932.6|13939|13933|13938.1|13932.1|106
1593556500000|2020-06-30 22:35:00|13938.4|13932.4|13938.4|13932.4|13939.1|13933.1|13938.4|13932.4|92
1593556800000|2020-06-30 22:40:00|13938.5|13932.5|13938.8|13932.8|13939.1|13933.1|13938.4|13932.4|97
1593557100000|2020-06-30 22:45:00|13938.7|13932.7|13938.8|13932.8|13939.2|13933.2|13938.3|13932.3|106
1593557400000|2020-06-30 22:50:00|13939.1|13933.1|13939.1|13933.1|13940.1|13934.1|13938.5|13932.5|113
1593557700000|2020-06-30 22:55:00|13939.2|13933.2|13939|13933|13939.6|13933.6|13938.9|13932.9|63
1593558000000|2020-06-30 23:00:00|13938.7|13932.7|13939|13933|13939.6|13935.2|13938.2|13932.7|66
1593558300000|2020-06-30 23:05:00|13939.1|13933.1|13938|13932|13939.1|13933.1|13937.8|13931.8|107
1593558600000|2020-06-30 23:10:00|13937.9|13931.9|13939|13933|13939.2|13933.2|13937.8|13931.8|92
1593558900000|2020-06-30 23:15:00|13938.9|13932.9|13939|13933|13939.3|13933.3|13938.3|13932.3|389
1593559200000|2020-06-30 23:20:00|13939.1|13933.1|13938.6|13932.6|13939.3|13933.3|13938.3|13932.3|357
1593559500000|2020-06-30 23:25:00|13938.5|13932.5|13939.3|13933.3|13940|13934|13938.4|13932.4|263
1593559800000|2020-06-30 23:30:00|13939.2|13933.2|13939.1|13933.1|13940.6|13934.6|13938.4|13932.4|342
1593560100000|2020-06-30 23:35:00|13939|13933|13939.3|13933.3|13939.9|13933.9|13938.7|13932.7|242
1593560400000|2020-06-30 23:40:00|13939.5|13933.5|13939.7|13933.7|13940.6|13934.6|13938.1|13932.1|371
1593560700000|2020-06-30 23:45:00|13939.8|13933.8|13940.4|13934.4|13940.6|13934.6|13939.6|13933.6|118
1593561000000|2020-06-30 23:50:00|13940.5|13934.5|13940.8|13934.8|13940.9|13934.9|13940|13934|197
1593561300000|2020-06-30 23:55:00|13940.6|13934.6|13940.9|13934.9|13941.4|13936.5|13939.5|13934.4|200
1593561600000|2020-07-01 00:00:00|13940.8|13934.8|13943.5|13937.5|13943.9|13937.9|13938.7|13933.6|403
1593561900000|2020-07-01 00:05:00|13943.6|13937.6|13942.5|13936.5|13943.9|13939.2|13940.8|13936.2|255
1593562200000|2020-07-01 00:10:00|13940.7|13937.7|13941.2|13935.2|13941.6|13937.9|13938.3|13932.3|365
1593562500000|2020-07-01 00:15:00|13941.1|13935.1|13940.6|13937.6|13942.5|13937.9|13939.5|13933.8|209
1593562800000|2020-07-01 00:20:00|13942.2|13936.2|13946.9|13940.9|13949.4|13943.4|13940.7|13935.9|323
1593563100000|2020-07-01 00:25:00|13947|13941|13946|13940|13948.8|13942.8|13945|13940|190
1593563400000|2020-07-01 00:30:00|13946.1|13940.1|13939.5|13936.5|13946.2|13940.4|13939|13933.5|195
1593563700000|2020-07-01 00:35:00|13939.3|13936.3|13941.3|13938.3|13945.5|13939.5|13939|13934.4|266
1593564000000|2020-07-01 00:40:00|13941.2|13938.2|13941.7|13935.7|13943|13938.5|13939.8|13935.3|167
1593564300000|2020-07-01 00:45:00|13941.6|13935.6|13943.7|13937.7|13943.8|13939.5|13939.8|13935.4|131
1593564600000|2020-07-01 00:50:00|13943.6|13937.6|13944.3|13938.3|13946.7|13940.7|13941.6|13936|218
1593564900000|2020-07-01 00:55:00|13944.2|13938.2|13942.9|13936.9|13946.2|13940.5|13941.4|13936.7|211
1593565200000|2020-07-01 01:00:00|13943.1|13937.1|13940.6|13934.6|13944.6|13938.8|13939.3|13934.5|263
1593565500000|2020-07-01 01:05:00|13940.5|13934.5|13936.8|13930.8|13940.5|13934.5|13935.7|13930.3|354
1593565800000|2020-07-01 01:10:00|13936.7|13930.7|13936.8|13930.8|13937|13932.2|13935.1|13929.9|201
1593566100000|2020-07-01 01:15:00|13936.9|13930.9|13937.2|13931.2|13937.5|13931.5|13935.1|13929.1|194
1593566400000|2020-07-01 01:20:00|13937.1|13931.1|13936.3|13933.3|13938.2|13933.5|13934.8|13930.1|158
1593566700000|2020-07-01 01:25:00|13937.7|13931.7|13938.3|13932.3|13938.8|13934.4|13935.8|13931.4|195
1593567000000|2020-07-01 01:30:00|13938.4|13932.4|13936.1|13933.1|13939.6|13934.9|13935.8|13931.3|209
1593567300000|2020-07-01 01:35:00|13936.2|13933.2|13939.4|13933.4|13939.7|13935.1|13935|13930.4|286
1593567600000|2020-07-01 01:40:00|13939.3|13933.3|13938.1|13932.1|13939.5|13933.8|13935.5|13930.8|252
1593567900000|2020-07-01 01:45:00|13938|13932|13935.9|13932.9|13938.1|13933.2|13934.7|13930.2|166
1593568200000|2020-07-01 01:50:00|13935.8|13932.8|13937|13931|13937.8|13932.9|13934.9|13930.4|190
1593568500000|2020-07-01 01:55:00|13936.7|13930.7|13934|13928|13936.9|13932.4|13932|13927.3|185
1593568800000|2020-07-01 02:00:00|13933.9|13927.9|13933.1|13927.1|13934.7|13930.1|13930.7|13926|256
1593569100000|2020-07-01 02:05:00|13933|13927|13935|13929|13935|13929.9|13931.7|13926.3|270
1593569400000|2020-07-01 02:10:00|13935.1|13929.1|13938.3|13932.3|13939|13933|13932.1|13927.4|271
1593569700000|2020-07-01 02:15:00|13937.9|13931.9|13937.3|13931.3|13939|13934.3|13936.2|13931.2|216
1593570000000|2020-07-01 02:20:00|13937.4|13931.4|13938.7|13932.7|13938.7|13933.6|13935.8|13931.3|175
1593570300000|2020-07-01 02:25:00|13938.6|13932.6|13936|13930|13938.6|13933.5|13934.2|13929.5|241
1593570600000|2020-07-01 02:30:00|13935.5|13929.5|13935.4|13929.4|13936.4|13932.1|13933.2|13928.6|301
1593570900000|2020-07-01 02:35:00|13935.3|13929.3|13932.9|13929.9|13935.4|13930.9|13932.7|13928.2|181
1593571200000|2020-07-01 02:40:00|13934.4|13928.4|13934.9|13928.9|13935|13930.6|13932.8|13928.2|85
1593571500000|2020-07-01 02:45:00|13934.8|13928.8|13934.1|13928.1|13935.1|13930.6|13932.7|13928.1|134
1593571800000|2020-07-01 02:50:00|13932.7|13929.7|13933.5|13930.5|13935.2|13930.9|13932.7|13928.1|198
1593572100000|2020-07-01 02:55:00|13933.6|13930.6|13934.9|13931.9|13938.9|13934|13933.4|13929|243
1593572400000|2020-07-01 03:00:00|13936.8|13930.8|13932.4|13929.4|13938.2|13933.3|13931.9|13927.3|252
1593572700000|2020-07-01 03:05:00|13932.5|13929.5|13932.3|13929.3|13934.4|13929.9|13930.9|13926.3|163
1593573000000|2020-07-01 03:10:00|13932.4|13929.4|13931.9|13925.9|13933.9|13929.4|13930.2|13925.8|137
1593573300000|2020-07-01 03:15:00|13932|13926|13933.8|13927.8|13934.1|13928.7|13929.3|13924.7|210
1593573600000|2020-07-01 03:20:00|13934|13928|13937.8|13931.8|13937.9|13933.2|13932.4|13927.9|143
1593573900000|2020-07-01 03:25:00|13936.3|13933.3|13937.2|13934.2|13939.3|13934.7|13935.6|13931.1|200
1593574200000|2020-07-01 03:30:00|13937.1|13934.1|13937.3|13934.3|13939.4|13935.1|13937|13932.4|184
1593574500000|2020-07-01 03:35:00|13937.4|13934.4|13937.1|13934.1|13939.6|13935.1|13936.5|13931.8|229
1593574800000|2020-07-01 03:40:00|13938.6|13932.6|13937.5|13931.5|13938.6|13934.2|13935.3|13930.7|173
1593575100000|2020-07-01 03:45:00|13937.4|13931.4|13941.4|13935.4|13941.8|13936.5|13935.9|13931.3|192
1593575400000|2020-07-01 03:50:00|13941.5|13935.5|13943.4|13937.4|13943.5|13938.9|13939.4|13934.7|204
1593575700000|2020-07-01 03:55:00|13943.3|13937.3|13940.3|13937.3|13943.5|13938.8|13939.3|13934.5|209
1593576000000|2020-07-01 04:00:00|13941.6|13935.6|13938.7|13932.7|13941.6|13937.2|13936.9|13932.5|209
1593576300000|2020-07-01 04:05:00|13938.6|13932.6|13937.4|13934.4|13939.1|13935|13936.9|13932.4|118
1593576600000|2020-07-01 04:10:00|13937.5|13934.5|13939.3|13933.3|13940|13935.7|13936.9|13932.5|148
1593576900000|2020-07-01 04:15:00|13939.4|13933.4|13937|13934|13939.5|13935|13936.9|13932.6|137
1593577200000|2020-07-01 04:20:00|13937.2|13934.2|13938.8|13932.8|13938.8|13934.4|13936.9|13932.7|89
1593577500000|2020-07-01 04:25:00|13938.7|13932.7|13938.2|13935.2|13939.6|13935.3|13936.9|13932.5|122
1593577800000|2020-07-01 04:30:00|13938|13935|13938.2|13935.2|13939.5|13935.4|13937.8|13933.5|108
1593578100000|2020-07-01 04:35:00|13938.3|13935.3|13940.9|13937.9|13943.2|13938.8|13937.8|13933.5|253
1593578400000|2020-07-01 04:40:00|13941|13938|13940.5|13937.5|13942.8|13938.4|13940.1|13935.5|212
1593578700000|2020-07-01 04:45:00|13940.6|13937.6|13946.7|13940.7|13947.5|13942.8|13940.6|13936|295
1593579000000|2020-07-01 04:50:00|13946.8|13940.8|13943.5|13940.5|13947.7|13943.3|13943.4|13938.8|230
1593579300000|2020-07-01 04:55:00|13945.2|13939.2|13946.5|13940.5|13949.5|13945.1|13943.4|13938.9|237
1593579600000|2020-07-01 05:00:00|13946.4|13940.4|13944.3|13938.3|13947.3|13942.5|13943.6|13938.2|184
1593579900000|2020-07-01 05:05:00|13944.4|13938.4|13944.7|13938.7|13945.7|13941.3|13941.8|13937.4|148
1593580200000|2020-07-01 05:10:00|13944.8|13938.8|13945|13942|13946.7|13942.3|13943.1|13938.5|142
1593580500000|2020-07-01 05:15:00|13944.9|13941.9|13946.7|13940.7|13948.9|13944.2|13943.8|13939.5|235
1593580800000|2020-07-01 05:20:00|13946.6|13940.6|13947|13941|13947.5|13942.4|13944.8|13940|207
1593581100000|2020-07-01 05:25:00|13946.9|13940.9|13945|13942|13947|13942.6|13944.6|13939.9|186
1593581400000|2020-07-01 05:30:00|13944.8|13941.8|13946.1|13940.1|13947.1|13942.5|13944.7|13939.4|169
1593581700000|2020-07-01 05:35:00|13946.2|13940.2|13946|13940|13946.4|13941.7|13943.6|13939.2|134
1593582000000|2020-07-01 05:40:00|13945.9|13939.9|13946.1|13940.1|13946.3|13941.7|13943.4|13938.7|159
1593582300000|2020-07-01 05:45:00|13946|13940|13945.2|13939.2|13946|13941.5|13942.1|13937.4|171
1593582600000|2020-07-01 05:50:00|13945.4|13939.4|13941.8|13935.8|13949.2|13944.7|13941.8|13935.8|276
1593582900000|2020-07-01 05:55:00|13941.7|13935.7|13943.1|13937.1|13943.4|13938.9|13940.5|13935.5|192
1593583200000|2020-07-01 06:00:00|13943.2|13937.2|13944|13941|13945.8|13941.3|13942|13937.2|259
1593583500000|2020-07-01 06:05:00|13943.9|13940.9|13942|13936|13945.4|13941.3|13940.8|13935.8|244
1593583800000|2020-07-01 06:10:00|13941.9|13935.9|13937.1|13934.1|13941.9|13937|13936.9|13932.7|287
1593584100000|2020-07-01 06:15:00|13937.2|13934.2|13939|13936|13940.6|13936.3|13936.1|13931.8|216
1593584400000|2020-07-01 06:20:00|13939.1|13936.1|13936.8|13933.8|13940.5|13936.2|13936.7|13932.3|173
1593584700000|2020-07-01 06:25:00|13936.9|13933.9|13936.8|13933.8|13939.4|13935.6|13936.6|13932.3|198
1593585000000|2020-07-01 06:30:00|13936.9|13933.9|13939|13936|13940.8|13936.3|13936.4|13932.4|218
1593585300000|2020-07-01 06:35:00|13938.9|13935.9|13939.2|13936.2|13942.6|13937.9|13938.9|13934.5|204
1593585600000|2020-07-01 06:40:00|13939.3|13936.3|13939.2|13933.2|13940.5|13936.4|13937.7|13933.1|191
1593585900000|2020-07-01 06:45:00|13939.3|13933.3|13936.6|13933.6|13939.7|13935.1|13936.4|13932|187
1593586200000|2020-07-01 06:50:00|13936.5|13933.5|13935.5|13932.5|13938.2|13933.8|13935.1|13930.6|179
1593586500000|2020-07-01 06:55:00|13935.6|13932.6|13935.2|13932.2|13937.7|13933.4|13934.8|13930.2|152
1593586800000|2020-07-01 07:00:00|13935.1|13932.1|13936|13933|13938.5|13934|13935.1|13930.7|176
1593587100000|2020-07-01 07:05:00|13936.1|13933.1|13935.8|13932.8|13937.4|13933.1|13935.6|13931.2|113
1593587400000|2020-07-01 07:10:00|13935.7|13932.7|13934.9|13931.9|13936.9|13932.8|13934.6|13930.6|93
1593587700000|2020-07-01 07:15:00|13935|13932|13935.4|13932.4|13937.4|13932.9|13934.7|13930.3|164
1593588000000|2020-07-01 07:20:00|13935.3|13932.3|13933.3|13930.3|13935.7|13932.3|13932.7|13928.4|153
1593588300000|2020-07-01 07:25:00|13933.2|13930.2|13933.8|13930.8|13935.5|13931.1|13933.1|13928.5|136
1593588600000|2020-07-01 07:30:00|13933.7|13930.7|13933|13927|13934.5|13930.8|13931.6|13927|130
1593588900000|2020-07-01 07:35:00|13931.6|13928.6|13932.5|13929.5|13934.3|13930|13931.6|13927.6|131
1593589200000|2020-07-01 07:40:00|13932.3|13929.3|13934.3|13931.3|13936.1|13931.9|13930.8|13926.3|195
1593589500000|2020-07-01 07:45:00|13934.4|13931.4|13936.9|13930.9|13937.1|13932.6|13934.3|13929.9|142
1593589800000|2020-07-01 07:50:00|13936.8|13930.8|13936.7|13930.7|13937.2|13932.9|13934.7|13930.1|136
1593590100000|2020-07-01 07:55:00|13936.6|13930.6|13931.8|13928.8|13936.6|13930.6|13930.9|13926.4|164
1593590400000|2020-07-01 08:00:00|13931.9|13928.9|13932|13926|13934|13929.3|13929.8|13925.8|245
1593590700000|2020-07-01 08:05:00|13932.1|13926.1|13929|13926|13933|13927.9|13928.8|13924.4|196
1593591000000|2020-07-01 08:10:00|13928.9|13925.9|13930.1|13924.1|13930.6|13926.1|13926.4|13920.4|188
1593591300000|2020-07-01 08:15:00|13930|13924|13929.2|13926.2|13931.6|13926.9|13926.7|13922.4|322
1593591600000|2020-07-01 08:20:00|13929.3|13926.3|13928.8|13925.8|13931.1|13926.6|13928.7|13924.3|246
1593591900000|2020-07-01 08:25:00|13930.2|13924.2|13930.6|13927.6|13932.5|13927.8|13928.1|13923.5|206
1593592200000|2020-07-01 08:30:00|13930.7|13927.7|13929.5|13926.5|13932.7|13928.3|13929.5|13924.8|195
1593592500000|2020-07-01 08:35:00|13929.4|13926.4|13930.8|13927.8|13932.7|13928.4|13929|13924.5|251
1593592800000|2020-07-01 08:40:00|13930.9|13927.9|13931.8|13928.8|13933.6|13929.2|13929.4|13925|278
1593593100000|2020-07-01 08:45:00|13931.9|13928.9|13932|13929|13934.5|13930.1|13931.5|13926.9|207
1593593400000|2020-07-01 08:50:00|13931.9|13928.9|13932|13926|13934|13929.4|13930.4|13925.8|234
1593593700000|2020-07-01 08:55:00|13931.9|13925.9|13934.2|13928.2|13934.3|13929.9|13930.3|13925.5|259
1593594000000|2020-07-01 09:00:00|13932.7|13929.7|13933.6|13927.6|13934.2|13929.9|13931.8|13927.3|253
1593594300000|2020-07-01 09:05:00|13931.8|13928.8|13931.4|13925.4|13934.1|13929.4|13928.2|13923.5|270
1593594600000|2020-07-01 09:10:00|13931.5|13925.5|13931|13928|13932.7|13928.5|13929.8|13925.3|169
1593594900000|2020-07-01 09:15:00|13931.1|13928.1|13932.7|13929.7|13934.2|13929.9|13930.9|13926.4|177
1593595200000|2020-07-01 09:20:00|13932.8|13929.8|13932.9|13929.9|13934.3|13930.3|13932.3|13928|170
1593595500000|2020-07-01 09:25:00|13932.8|13929.8|13935.7|13932.7|13937.1|13932.7|13932.8|13928.7|153
1593595800000|2020-07-01 09:30:00|13935.6|13932.6|13934.7|13931.7|13938.9|13934.4|13934|13929.6|225
1593596100000|2020-07-01 09:35:00|13934.6|13931.6|13932.7|13929.7|13935.9|13931.9|13932.5|13928.1|209
1593596400000|2020-07-01 09:40:00|13932.6|13929.6|13939.1|13933.1|13940.1|13935.3|13932.6|13929.1|321
1593596700000|2020-07-01 09:45:00|13939|13933|13936.5|13930.5|13943.1|13938.6|13936.3|13930.3|305
1593597000000|2020-07-01 09:50:00|13936.4|13930.4|13940.1|13934.1|13940.2|13935.7|13935.2|13930.4|265
1593597300000|2020-07-01 09:55:00|13938.5|13935.5|13947.3|13941.3|13947.4|13942.7|13938.5|13934|253
1593597600000|2020-07-01 10:00:00|13947.4|13941.4|13945.1|13942.1|13947.5|13943.2|13944.7|13940.1|207
1593597900000|2020-07-01 10:05:00|13945.3|13942.3|13942.5|13939.5|13946.8|13942.5|13941.8|13937.3|164
1593598200000|2020-07-01 10:10:00|13944|13938|13944.8|13938.8|13946.3|13941.8|13941.8|13937.2|259
1593598500000|2020-07-01 10:15:00|13944.9|13938.9|13943.2|13940.2|13945.6|13940.7|13942.2|13937.8|252
1593598800000|2020-07-01 10:20:00|13943.3|13940.3|13944.6|13938.6|13946.6|13942.1|13942.8|13938.4|230
1593599100000|2020-07-01 10:25:00|13944.7|13938.7|13944.4|13941.4|13945.9|13941.5|13942.7|13938.1|207
1593599400000|2020-07-01 10:30:00|13944.3|13941.3|13944.6|13941.6|13946.3|13941.8|13943.4|13939|178
1593599700000|2020-07-01 10:35:00|13944.7|13941.7|13948.2|13945.2|13949.9|13945.4|13944.5|13941|281
1593600000000|2020-07-01 10:40:00|13948.1|13945.1|13952.4|13946.4|13953|13948.8|13948.1|13943.6|278
1593600300000|2020-07-01 10:45:00|13952.3|13946.3|13953.2|13947.2|13953.4|13949.1|13950.6|13946|332
1593600600000|2020-07-01 10:50:00|13953.3|13947.3|13956.8|13950.8|13957.1|13951.8|13950.5|13946.1|283
1593600900000|2020-07-01 10:55:00|13956.7|13950.7|13956.8|13950.8|13957|13952.4|13954|13949.5|199
1593601200000|2020-07-01 11:00:00|13956.7|13950.7|13959|13956|13960.9|13956|13955.4|13950.5|302
1593601500000|2020-07-01 11:05:00|13961|13955|13958.9|13952.9|13962.7|13958.4|13956.9|13952.6|298
1593601800000|2020-07-01 11:10:00|13959.1|13953.1|13957.6|13954.6|13961.1|13956.7|13957.3|13952.6|277
1593602100000|2020-07-01 11:15:00|13959|13953|13957.4|13954.4|13959|13954.4|13955.7|13951.4|243
1593602400000|2020-07-01 11:20:00|13957.3|13954.3|13956.6|13953.6|13960.8|13956.1|13956.1|13951.6|323
1593602700000|2020-07-01 11:25:00|13958.4|13952.4|13957.4|13954.4|13959|13954.7|13956.6|13952.2|207
1593603000000|2020-07-01 11:30:00|13958.1|13955.1|13964.9|13958.9|13966|13960|13955.2|13950.7|377
1593603300000|2020-07-01 11:35:00|13964.5|13958.5|13963|13957|13966.1|13960.1|13961.5|13956.9|346
1593603600000|2020-07-01 11:40:00|13963.1|13957.1|13961.3|13958.3|13965.6|13960.9|13960.6|13955.9|239
1593603900000|2020-07-01 11:45:00|13961.2|13958.2|13960.2|13957.2|13964.4|13959.9|13959|13954.2|245
1593604200000|2020-07-01 11:50:00|13960.3|13957.3|13957.9|13951.9|13962|13957.4|13955|13949|308
1593604500000|2020-07-01 11:55:00|13957.6|13951.6|13958|13952|13958.4|13953.9|13953.7|13949.1|284
1593604800000|2020-07-01 12:00:00|13958.2|13952.2|13956.3|13950.3|13959.7|13955.1|13954.9|13949.7|308
1593605100000|2020-07-01 12:05:00|13956.4|13950.4|13956.5|13950.5|13957.3|13952.6|13954.4|13949.5|299
1593605400000|2020-07-01 12:10:00|13956.4|13950.4|13959.3|13950.9|13960.8|13952.9|13955.3|13950.3|254
1593605700000|2020-07-01 12:15:00|13959.4|13950.8|13958.1|13952.1|13960.5|13955.4|13956|13950.3|389
1593606000000|2020-07-01 12:20:00|13958.3|13952.3|13954.5|13948.5|13958.5|13953.9|13953|13948.4|431
1593606300000|2020-07-01 12:25:00|13954.6|13948.6|13955.1|13949.1|13957.6|13953.1|13952.8|13948.4|324
1593606600000|2020-07-01 12:30:00|13955|13949|13954.7|13948.7|13956.2|13951.5|13952.5|13947.6|405
1593606900000|2020-07-01 12:35:00|13954.6|13948.6|13952.2|13946.2|13954.7|13949.6|13950.5|13946|414
1593607200000|2020-07-01 12:40:00|13952.3|13946.3|13952.4|13946.4|13953.5|13948.6|13949.7|13945.2|304
1593607500000|2020-07-01 12:45:00|13952.5|13946.5|13951.9|13945.9|13952.5|13947.8|13949.2|13944.9|296
1593607800000|2020-07-01 12:50:00|13952|13946|13950.3|13944.3|13952.1|13947|13948.6|13943.9|289
1593608100000|2020-07-01 12:55:00|13950.2|13944.2|13948.6|13945.6|13950.8|13946.2|13948.3|13943.9|208
1593608400000|2020-07-01 13:00:00|13950|13944|13949.4|13943.4|13950.8|13946.3|13947.4|13942.9|249
1593608700000|2020-07-01 13:05:00|13949.3|13943.3|13948.2|13942.2|13950.3|13945.8|13945.1|13940.5|310
1593609000000|2020-07-01 13:10:00|13948.3|13942.3|13946.9|13940.9|13948.6|13944.2|13944.8|13940.4|195
1593609300000|2020-07-01 13:15:00|13945.6|13942.6|13947|13944|13949.2|13944|13945.2|13940.5|232
1593609600000|2020-07-01 13:20:00|13948.4|13942.4|13946.5|13943.5|13950.2|13944.9|13945.1|13940.5|259
1593609900000|2020-07-01 13:25:00|13946.4|13943.4|13945.6|13942.6|13949.4|13944.2|13945|13940.6|206
1593610200000|2020-07-01 13:30:00|13945.5|13942.5|13945.6|13942.6|13949.1|13944.6|13944.9|13940.3|453
1593610500000|2020-07-01 13:35:00|13945.5|13942.5|13945.9|13939.9|13947.4|13943|13942.5|13938.1|385
1593610800000|2020-07-01 13:40:00|13944.2|13941.2|13945.6|13939.6|13946.5|13941.8|13942.7|13938.2|238
1593611100000|2020-07-01 13:45:00|13945.4|13939.4|13944.5|13938.5|13947|13942.6|13943.1|13938.4|266
1593611400000|2020-07-01 13:50:00|13944.3|13938.3|13948.7|13942.7|13949.9|13944.4|13942.5|13938.1|265
1593611700000|2020-07-01 13:55:00|13948.8|13942.8|13945.4|13939.4|13949.2|13943.2|13945.4|13939.4|209
1593612000000|2020-07-01 14:00:00|13945.7|13939.7|13939.4|13933.4|13946.2|13940.2|13938.4|13932.4|462
1593612300000|2020-07-01 14:05:00|13939.3|13933.3|13937.3|13931.3|13940.9|13934.9|13935.5|13930.9|363
1593612600000|2020-07-01 14:10:00|13937.2|13931.2|13936.4|13930.4|13937.8|13933.1|13934.7|13930|330
1593612900000|2020-07-01 14:15:00|13934.8|13931.8|13937|13931|13937.9|13933.3|13934.7|13930|270
1593613200000|2020-07-01 14:20:00|13936.9|13930.9|13935.9|13929.9|13936.9|13932.1|13933.9|13929.1|229
1593613500000|2020-07-01 14:25:00|13935.8|13929.8|13934.3|13928.3|13936.7|13931.7|13933.5|13928.2|243
1593613800000|2020-07-01 14:30:00|13934.4|13928.4|13933.6|13930.6|13934.8|13930.6|13931.4|13926.9|316
1593614100000|2020-07-01 14:35:00|13933.4|13930.4|13935.3|13932.3|13938|13933.5|13932.8|13928.3|363
1593614400000|2020-07-01 14:40:00|13935.1|13932.1|13937.4|13934.4|13938.9|13934.6|13933.4|13929|253
1593614700000|2020-07-01 14:45:00|13937.5|13934.5|13939.2|13933.2|13940.6|13935.4|13936.2|13931.3|270
1593615000000|2020-07-01 14:50:00|13939.3|13933.3|13941.2|13935.2|13941.2|13936.7|13937.8|13932.3|286
1593615300000|2020-07-01 14:55:00|13941.3|13935.3|13940.3|13937.3|13944.2|13939.9|13939.4|13934.9|309
1593615600000|2020-07-01 15:00:00|13940.4|13937.4|13937.9|13931.9|13941.5|13937.4|13936.1|13931.5|307
1593615900000|2020-07-01 15:05:00|13938|13932|13939.2|13933.2|13940|13935.7|13934.3|13930|290
1593616200000|2020-07-01 15:10:00|13939.3|13933.3|13939.4|13933.4|13946.1|13940.6|13937.4|13932.7|356
1593616500000|2020-07-01 15:15:00|13939.5|13933.5|13940.6|13934.6|13941.5|13936|13936.7|13931.8|356
1593616800000|2020-07-01 15:20:00|13940.5|13934.5|13941|13935|13941.3|13936.7|13938.4|13933.9|272
1593617100000|2020-07-01 15:25:00|13940.9|13934.9|13940.6|13934.6|13941.8|13937.3|13937.6|13933.3|255
1593617400000|2020-07-01 15:30:00|13940.5|13934.5|13941.8|13935.8|13943.6|13937.7|13938.3|13933.6|356
1593617700000|2020-07-01 15:35:00|13941.9|13935.9|13940.6|13937.6|13944.4|13939.7|13939.7|13935.5|367
1593618000000|2020-07-01 15:40:00|13940.5|13937.5|13940.8|13934.8|13942.8|13938.3|13938.8|13934.7|287
1593618300000|2020-07-01 15:45:00|13940.7|13934.7|13936.4|13933.4|13941.5|13936.4|13935.7|13930.6|295
1593618600000|2020-07-01 15:50:00|13937.9|13931.9|13940.9|13934.9|13941.2|13936.7|13936.2|13931.1|242
1593618900000|2020-07-01 15:55:00|13940.8|13934.8|13940|13934|13941.2|13936.7|13937.7|13932.9|277
1593619200000|2020-07-01 16:00:00|13940.1|13934.1|13942.2|13936.2|13942.8|13938.4|13939.5|13933.9|180
1593619500000|2020-07-01 16:05:00|13942.3|13936.3|13943.7|13937.7|13945.3|13940.5|13941.2|13936.2|187
1593619800000|2020-07-01 16:10:00|13943.9|13937.9|13944.8|13938.8|13945.3|13939.7|13941.6|13937.1|218
1593620100000|2020-07-01 16:15:00|13944.7|13938.7|13941.4|13935.4|13945.4|13940.5|13941.3|13935.3|217
1593620400000|2020-07-01 16:20:00|13941.5|13935.5|13939.8|13933.8|13942.1|13936.4|13939.3|13933.6|229
1593620700000|2020-07-01 16:25:00|13939.7|13933.7|13937.8|13931.8|13939.9|13934.7|13936.4|13931.7|252
1593621000000|2020-07-01 16:30:00|13937.9|13931.9|13939.8|13933.8|13940.6|13935.2|13936.3|13931|239
1593621300000|2020-07-01 16:35:00|13939.7|13933.7|13936.4|13930.4|13940.2|13935.5|13935.2|13930.3|210
1593621600000|2020-07-01 16:40:00|13936.3|13930.3|13939.2|13933.2|13939.5|13934.9|13935.2|13930.1|183
1593621900000|2020-07-01 16:45:00|13939.1|13933.1|13943|13937|13951|13945|13937.7|13933|541
1593622200000|2020-07-01 16:50:00|13943.1|13937.1|13943|13937|13943.6|13937.6|13940.8|13934.8|266
1593622500000|2020-07-01 16:55:00|13942.9|13936.9|13940.2|13934.2|13943.1|13938.7|13938.7|13934|248
1593622800000|2020-07-01 17:00:00|13940.3|13934.3|13940.8|13934.8|13941.3|13935.3|13938.1|13933.5|180
1593623100000|2020-07-01 17:05:00|13941|13935|13944.3|13938.3|13944.4|13938.4|13939.9|13933.9|269
1593623400000|2020-07-01 17:10:00|13944.2|13938.2|13944.7|13938.7|13945.8|13941.1|13943.4|13937.4|243
1593623700000|2020-07-01 17:15:00|13944.6|13938.6|13944.7|13938.7|13945.5|13940.2|13943.1|13938.1|239
1593624000000|2020-07-01 17:20:00|13944.8|13938.8|13945|13939|13945.6|13940.3|13943.1|13938.4|155
1593624300000|2020-07-01 17:25:00|13944.9|13938.9|13946.6|13940.6|13946.7|13941.8|13942.5|13938|222
1593624600000|2020-07-01 17:30:00|13946.5|13940.5|13945.6|13939.6|13946.6|13940.6|13943.1|13938.4|201
1593624900000|2020-07-01 17:35:00|13945.7|13939.7|13943.7|13937.7|13945.7|13940|13942.9|13937.6|159
1593625200000|2020-07-01 17:40:00|13943.8|13937.8|13945.2|13942.2|13947|13942.3|13943.6|13937.6|260
1593625500000|2020-07-01 17:45:00|13946.6|13940.6|13945.5|13939.5|13946.7|13941.6|13944.5|13939|201
1593625800000|2020-07-01 17:50:00|13945.6|13939.6|13945.8|13939.8|13946.1|13941.3|13944|13939.3|160
1593626100000|2020-07-01 17:55:00|13945.7|13939.7|13944.9|13938.9|13946.2|13940.9|13943.9|13938.6|193
1593626400000|2020-07-01 18:00:00|13945|13939|13944.2|13938.2|13945.6|13939.6|13943|13937|255
1593626700000|2020-07-01 18:05:00|13944.3|13938.3|13943.4|13937.4|13946.5|13940.5|13942|13936|396
1593627000000|2020-07-01 18:10:00|13943.3|13937.3|13941.8|13935.8|13943.8|13937.8|13941.5|13935.5|274
1593627300000|2020-07-01 18:15:00|13942.1|13936.1|13944.1|13938.1|13945.7|13939.7|13940.8|13935.8|262
1593627600000|2020-07-01 18:20:00|13944.3|13938.3|13945.9|13939.9|13946.7|13941.7|13943.8|13937.8|288
1593627900000|2020-07-01 18:25:00|13946|13940|13945.9|13939.9|13946.8|13942.2|13944.8|13939.2|282
1593628200000|2020-07-01 18:30:00|13946.1|13940.1|13945|13939|13946.1|13941.3|13944.2|13938.2|277
1593628500000|2020-07-01 18:35:00|13945.1|13939.1|13948|13942|13948.1|13942.3|13944.4|13939|220
1593628800000|2020-07-01 18:40:00|13948.1|13942.1|13946.1|13943.1|13949|13944|13946|13941.2|259
1593629100000|2020-07-01 18:45:00|13946|13943|13947.4|13941.4|13948.9|13943|13946|13941.1|335
1593629400000|2020-07-01 18:50:00|13947.3|13941.3|13948.6|13942.6|13948.7|13943.3|13946.3|13941.3|208
1593629700000|2020-07-01 18:55:00|13948.5|13942.5|13945.9|13939.9|13948.5|13943.4|13945.1|13939.1|252
1593630000000|2020-07-01 19:00:00|13946|13940|13942.1|13936.1|13947.4|13941.4|13942|13936|251
1593630300000|2020-07-01 19:05:00|13942.2|13936.2|13941.2|13935.2|13943.9|13937.9|13941.2|13935.2|313
1593630600000|2020-07-01 19:10:00|13941.3|13935.3|13942.2|13936.2|13943.8|13937.8|13941.3|13935.3|277
1593630900000|2020-07-01 19:15:00|13942.1|13936.1|13943.2|13937.2|13943.9|13937.9|13941.6|13935.6|220
1593631200000|2020-07-01 19:20:00|13943.3|13937.3|13942.3|13936.3|13943.8|13937.8|13941.7|13935.7|252
1593631500000|2020-07-01 19:25:00|13942.4|13936.4|13941.9|13935.9|13942.7|13937.5|13940.2|13935.3|192
1593631800000|2020-07-01 19:30:00|13942|13936|13941.1|13935.1|13942.2|13936.8|13939.5|13933.9|218
1593632100000|2020-07-01 19:35:00|13941|13935|13940.3|13934.3|13941.6|13935.6|13940.2|13934.2|245
1593632400000|2020-07-01 19:40:00|13940.2|13934.2|13939.8|13933.8|13940.8|13934.8|13938.4|13932.4|249
1593632700000|2020-07-01 19:45:00|13939.6|13933.6|13939.2|13933.2|13940.5|13934.5|13939|13933|188
1593633000000|2020-07-01 19:50:00|13939.4|13933.4|13939.9|13933.9|13940.2|13935.2|13936.8|13931.6|219
1593633300000|2020-07-01 19:55:00|13940|13934|13941.6|13935.6|13941.7|13936.3|13938.8|13933.9|216
1593633600000|2020-07-01 20:00:00|13941.7|13935.7|13943.2|13937.2|13945|13939.5|13941.5|13935.5|170
1593633900000|2020-07-01 20:05:00|13943.3|13937.3|13943.1|13937.1|13943.5|13938.5|13941.4|13936.8|100
1593634200000|2020-07-01 20:10:00|13943|13937|13943.2|13937.2|13943.7|13939|13941.2|13936.9|87
1593634500000|2020-07-01 20:15:00|13943.4|13937.4|13943.4|13937.4|13943.5|13938.9|13941.7|13937|70
1593634800000|2020-07-01 20:20:00|13941.9|13938.9|13943.3|13937.3|13943.5|13938.9|13941.7|13936.9|62
1593635100000|2020-07-01 20:25:00|13941.9|13938.9|13943.2|13937.2|13943.6|13939.1|13941.9|13936.9|90
1593635400000|2020-07-01 20:30:00|13943|13937|13942.9|13936.9|13943.7|13938.8|13941.3|13936.9|147
1593635700000|2020-07-01 20:35:00|13943.1|13937.1|13943.1|13937.1|13943.5|13938.5|13941.5|13936.7|80
1593636000000|2020-07-01 20:40:00|13943|13937|13939.9|13933.9|13943.3|13937.3|13939.3|13933.3|126
1593636300000|2020-07-01 20:45:00|13940|13934|13939.6|13933.6|13940.5|13934.5|13938.6|13932.6|154
1593636600000|2020-07-01 20:50:00|13939.7|13933.7|13939.7|13933.7|13940.3|13934.3|13938.8|13932.8|131
1593636900000|2020-07-01 20:55:00|13939.6|13933.6|13940|13934|13940.4|13934.4|13938.6|13932.6|170
1593637200000|2020-07-01 21:00:00|13943.5|13934.1|13943.9|13933.3|13944.8|13935.6|13941|13932.3|36
1593637500000|2020-07-01 21:05:00|13947.4|13930.9|13941.9|13935.9|13948.6|13935.9|13941.9|13928.3|49
1593637800000|2020-07-01 21:10:00|13942.2|13936.2|13941.9|13935.9|13949.3|13936.2|13941.8|13930.1|32
1593638100000|2020-07-01 21:15:00|13941.8|13935.8|13941.9|13934.4|13947.5|13936|13941.6|13931.5|38
1593638400000|2020-07-01 21:20:00|13941.8|13935.2|13942|13929.4|13946.9|13935.8|13941.6|13929.4|73
1593638700000|2020-07-01 21:25:00|13941.8|13932.8|13942|13936|13947.9|13936|13941.7|13929.8|74
1593639000000|2020-07-01 21:30:00|13944.9|13934.8|13942|13936|13947.4|13936|13941.9|13929.4|66
1593639300000|2020-07-01 21:35:00|13942.1|13928.3|13946.5|13932.1|13947.1|13936|13942|13928.3|80
1593639600000|2020-07-01 21:40:00|13942.1|13936|13944.6|13934.6|13946.9|13936|13942|13930.2|55
1593639900000|2020-07-01 21:45:00|13941.8|13928.6|13941.9|13932.9|13946.8|13936|13941.4|13928.6|121
1593640200000|2020-07-01 21:50:00|13941.8|13934.2|13942.1|13934.8|13945.5|13936|13941.2|13932.2|155
1593640500000|2020-07-01 21:55:00|13941.9|13934.4|13944.3|13933.6|13946.3|13936.2|13941.1|13931.7|182
1593640800000|2020-07-01 22:00:00|13944.2|13933.8|13939.8|13932.9|13944.2|13934.6|13939.5|13932.1|158
1593641100000|2020-07-01 22:05:00|13941.3|13933.2|13940|13933.8|13942.7|13934.7|13939.8|13932.4|48
1593641400000|2020-07-01 22:10:00|13939.8|13933.6|13941.8|13932.9|13942.1|13934.9|13939.6|13932.6|100
1593641700000|2020-07-01 22:15:00|13942.5|13933|13942.2|13936.2|13944.1|13937.5|13939|13932.6|123
1593642000000|2020-07-01 22:20:00|13942.3|13936.3|13942.3|13936.1|13944.2|13937.3|13942|13934.8|164
1593642300000|2020-07-01 22:25:00|13943.4|13936|13942.7|13936.7|13944.4|13936.9|13941.5|13934.1|141
1593642600000|2020-07-01 22:30:00|13943.5|13936.8|13943.1|13937.1|13944.6|13937.3|13941|13934.6|190
1593642900000|2020-07-01 22:35:00|13943.2|13937.2|13944.2|13937.6|13944.7|13938.6|13941.9|13935.3|249
1593643200000|2020-07-01 22:40:00|13943.2|13937.2|13943.9|13937.1|13944.8|13938.4|13942.7|13936.5|168
1593643500000|2020-07-01 22:45:00|13943.5|13937.3|13942.9|13936.9|13945.1|13938.4|13942.9|13936.3|142
1593643800000|2020-07-01 22:50:00|13943.1|13937.1|13944.2|13938.2|13944.9|13938.8|13942.8|13936.4|114
1593644100000|2020-07-01 22:55:00|13944.3|13938.3|13942.6|13936.6|13944.4|13938.4|13942|13935.9|115
1593644400000|2020-07-01 23:00:00|13946.1|13933.5|13942.3|13936.3|13946.1|13938.5|13940.9|13933.5|252
1593644700000|2020-07-01 23:05:00|13941.9|13935.9|13940.5|13934.5|13942.8|13936.8|13939.8|13933.8|177
1593645000000|2020-07-01 23:10:00|13940.4|13934.4|13941.1|13935.1|13941.6|13935.6|13940.4|13934.4|171
1593645300000|2020-07-01 23:15:00|13940.9|13934.9|13940.8|13934.8|13941.2|13935.2|13940.4|13934.4|109
1593645600000|2020-07-01 23:20:00|13941.3|13935.3|13940.3|13934.3|13941.5|13936.5|13939.4|13933.9|132
1593645900000|2020-07-01 23:25:00|13940.4|13934.4|13941.5|13935.5|13942.2|13936.2|13940.4|13934.4|242
1593646200000|2020-07-01 23:30:00|13941.6|13935.6|13942.2|13936.2|13942.6|13937.4|13940.4|13935.1|218
1593646500000|2020-07-01 23:35:00|13942.3|13936.3|13942|13936|13942.5|13937.4|13940.2|13935.6|92
1593646800000|2020-07-01 23:40:00|13942.1|13936.1|13940.1|13937.1|13942.6|13937.8|13940|13935.2|234
1593647100000|2020-07-01 23:45:00|13941.5|13935.5|13940.2|13937.2|13941.8|13937.3|13939.8|13935.3|66
1593647400000|2020-07-01 23:50:00|13940|13937|13941.3|13935.3|13943.6|13937.6|13939.7|13935.2|161
1593647700000|2020-07-01 23:55:00|13941.4|13935.4|13942.5|13936.5|13946.7|13940.7|13939.8|13934.9|258
1593648000000|2020-07-02 00:00:00|13942.4|13936.4|13939.5|13936.5|13942.8|13938.3|13937.9|13933.5|436
1593648300000|2020-07-02 00:05:00|13939.4|13936.4|13939.9|13936.9|13942.7|13938.2|13939.4|13935.6|172
1593648600000|2020-07-02 00:10:00|13940.1|13937.1|13940.4|13937.4|13942.2|13937.9|13938.4|13934.2|250
1593648900000|2020-07-02 00:15:00|13940.5|13937.5|13941.7|13935.7|13945.2|13940.6|13940.5|13935.6|235
1593649200000|2020-07-02 00:20:00|13941.6|13935.6|13940.6|13937.6|13942.9|13938.3|13939.8|13935.3|253
1593649500000|2020-07-02 00:25:00|13940.5|13937.5|13945.2|13939.2|13949|13943|13940.3|13935.8|274
1593649800000|2020-07-02 00:30:00|13945.3|13939.3|13943.8|13937.8|13945.6|13940.9|13940.8|13936.1|155
1593650100000|2020-07-02 00:35:00|13943.7|13937.7|13942.4|13939.4|13943.8|13939.4|13941.9|13937.4|95
1593650400000|2020-07-02 00:40:00|13942.3|13939.3|13943.2|13940.2|13947.1|13942.3|13941.9|13938|242
1593650700000|2020-07-02 00:45:00|13943.1|13940.1|13942.3|13936.3|13945.4|13941.1|13939.8|13935.2|196
1593651000000|2020-07-02 00:50:00|13942.4|13936.4|13944.1|13938.1|13944.9|13940.3|13940.9|13934.9|325
1593651300000|2020-07-02 00:55:00|13944.2|13938.2|13942.9|13936.9|13944.7|13940.2|13941|13936.3|300
1593651600000|2020-07-02 01:00:00|13942.8|13936.8|13942.3|13936.3|13944.7|13939.9|13941.2|13936.1|277
1593651900000|2020-07-02 01:05:00|13942.4|13936.4|13939.1|13936.1|13942.4|13937.7|13939|13934.4|246
1593652200000|2020-07-02 01:10:00|13939.2|13936.2|13941.6|13935.6|13943.1|13938|13938.6|13933.1|319
1593652500000|2020-07-02 01:15:00|13941.5|13935.5|13938.9|13932.9|13942|13936|13937.2|13932.3|280
1593652800000|2020-07-02 01:20:00|13938.8|13932.8|13934|13931|13938.9|13934.3|13933.6|13927.8|375
1593653100000|2020-07-02 01:25:00|13933.8|13930.8|13936.2|13930.2|13936.2|13931.7|13932.7|13928.1|221
1593653400000|2020-07-02 01:30:00|13936.1|13930.1|13935.5|13929.5|13939.3|13933.3|13934.2|13929.2|285
1593653700000|2020-07-02 01:35:00|13935.6|13929.6|13935.6|13932.6|13938.6|13934.1|13933.7|13928.6|273
1593654000000|2020-07-02 01:40:00|13935.7|13932.7|13933.4|13930.4|13937.3|13932.7|13933.1|13928.5|348
1593654300000|2020-07-02 01:45:00|13933.3|13930.3|13932.6|13929.6|13935|13931|13932.6|13928.5|195
1593654600000|2020-07-02 01:50:00|13932.7|13929.7|13935.4|13932.4|13937|13932.6|13931.7|13928.4|251
1593654900000|2020-07-02 01:55:00|13935.3|13932.3|13940.9|13937.9|13943.2|13938.3|13934.9|13930.7|257
1593655200000|2020-07-02 02:00:00|13942.4|13936.4|13938.6|13932.6|13943.4|13938.9|13937.5|13932.5|271
1593655500000|2020-07-02 02:05:00|13938.7|13932.7|13938.7|13935.7|13940.2|13935.7|13934.9|13930.5|299
1593655800000|2020-07-02 02:10:00|13938.6|13935.6|13936.6|13933.6|13940.2|13935.8|13936.2|13932.5|250
1593656100000|2020-07-02 02:15:00|13936.7|13933.7|13937.6|13934.6|13939.6|13935.3|13935.9|13931.8|248
1593656400000|2020-07-02 02:20:00|13937.5|13934.5|13937.7|13934.7|13939.1|13935.1|13936.7|13932.7|187
1593656700000|2020-07-02 02:25:00|13937.6|13934.6|13936.5|13933.5|13938|13934.9|13936|13931.5|218
1593657000000|2020-07-02 02:30:00|13936.6|13933.6|13935.7|13932.7|13938.1|13934.3|13935.6|13931.2|168
1593657300000|2020-07-02 02:35:00|13935.6|13932.6|13936.4|13933.4|13937.9|13933.6|13935|13931.1|184
1593657600000|2020-07-02 02:40:00|13938.4|13932.4|13935.5|13932.5|13938.4|13934|13935.2|13930.4|202
1593657900000|2020-07-02 02:45:00|13935.4|13932.4|13936.4|13930.4|13937.6|13933.3|13935|13930.4|187
1593658200000|2020-07-02 02:50:00|13936.3|13930.3|13935.3|13932.3|13937.2|13932.9|13934.6|13930.2|119
1593658500000|2020-07-02 02:55:00|13935.4|13932.4|13934.5|13931.5|13937.3|13932.8|13934.5|13930.4|131
1593658800000|2020-07-02 03:00:00|13934.6|13931.6|13936.1|13933.1|13937.9|13933.3|13934.4|13930.5|130
1593659100000|2020-07-02 03:05:00|13936.4|13933.4|13936.4|13933.4|13937.4|13933.9|13935.6|13931.3|134
1593659400000|2020-07-02 03:10:00|13936.3|13933.3|13937.5|13934.5|13939.1|13934.6|13936.2|13931.6|205
1593659700000|2020-07-02 03:15:00|13937.6|13934.6|13941.1|13935.1|13941.1|13936.6|13936.8|13932.3|127
1593660000000|2020-07-02 03:20:00|13941|13935|13936.9|13933.9|13941|13936.6|13936.8|13933.3|139
1593660300000|2020-07-02 03:25:00|13936.8|13933.8|13939.8|13933.8|13939.8|13935.4|13936.7|13932.5|140
1593660600000|2020-07-02 03:30:00|13939.7|13933.7|13938.8|13935.8|13941|13936.6|13937.8|13933.2|218
1593660900000|2020-07-02 03:35:00|13938.6|13935.6|13937.9|13934.9|13940|13936|13937.6|13933.4|185
1593661200000|2020-07-02 03:40:00|13937.8|13934.8|13938.3|13935.3|13940.6|13936.5|13937.6|13933.2|166
1593661500000|2020-07-02 03:45:00|13938.4|13935.4|13937.9|13934.9|13939.9|13935.4|13937.2|13933.3|175
1593661800000|2020-07-02 03:50:00|13937.8|13934.8|13939.3|13936.3|13941.1|13936.5|13937.7|13933.6|197
1593662100000|2020-07-02 03:55:00|13939.4|13936.4|13936.8|13933.8|13940.9|13936.4|13936.7|13933.3|164
1593662400000|2020-07-02 04:00:00|13936.9|13933.9|13936.9|13933.9|13937.2|13934.2|13936.4|13933.4|91
1593662700000|2020-07-02 04:05:00|13937|13934|13936.8|13933.8|13938.4|13934|13936.3|13932.3|94
1593663000000|2020-07-02 04:10:00|13936.7|13933.7|13937.1|13931.1|13937.1|13933.9|13935.2|13931|150
1593663300000|2020-07-02 04:15:00|13937|13931|13935.4|13932.4|13937.4|13933.8|13935.1|13930.6|144
1593663600000|2020-07-02 04:20:00|13935.5|13932.5|13935.7|13932.7|13937.2|13932.7|13935.3|13930.8|57
1593663900000|2020-07-02 04:25:00|13935.6|13932.6|13935.6|13932.6|13937.4|13932.9|13935.4|13931.1|93
1593664200000|2020-07-02 04:30:00|13935.5|13932.5|13936.6|13930.6|13937|13932.6|13934.7|13930.5|103
1593664500000|2020-07-02 04:35:00|13936.5|13930.5|13933.9|13930.9|13936.6|13932.1|13933.6|13929.5|99
1593664800000|2020-07-02 04:40:00|13933.8|13930.8|13934|13931|13934.2|13931.2|13933.7|13930.7|66
1593665100000|2020-07-02 04:45:00|13933.9|13930.9|13933.1|13930.1|13936.4|13932|13932.9|13928.6|135
1593665400000|2020-07-02 04:50:00|13933.2|13930.2|13933.6|13930.6|13935.4|13931|13933.1|13929.3|113
1593665700000|2020-07-02 04:55:00|13933.7|13930.7|13932.2|13929.2|13934.8|13930.7|13931.2|13927.4|158
1593666000000|2020-07-02 05:00:00|13932.1|13929.1|13932.2|13929.2|13934.2|13929.8|13932|13927.5|129
1593666300000|2020-07-02 05:05:00|13932.1|13929.1|13932.4|13929.4|13934.3|13930.1|13932|13927.7|112
1593666600000|2020-07-02 05:10:00|13932.5|13929.5|13932.5|13929.5|13934.3|13929.9|13932.1|13927.7|109
1593666900000|2020-07-02 05:15:00|13932.6|13929.6|13932.7|13929.7|13934.4|13930.1|13932.4|13928.3|82
1593667200000|2020-07-02 05:20:00|13932.9|13929.9|13934.8|13928.8|13935.2|13930.7|13932.5|13928.1|156
1593667500000|2020-07-02 05:25:00|13934.5|13928.5|13935.2|13929.2|13935.2|13930.3|13933.1|13928.3|123
1593667800000|2020-07-02 05:30:00|13933.5|13930.5|13933.7|13930.7|13935.9|13931.4|13933.3|13928.5|173
1593668100000|2020-07-02 05:35:00|13933.4|13930.4|13935.9|13929.9|13936.1|13931.4|13933.3|13928.8|142
1593668400000|2020-07-02 05:40:00|13935.8|13929.8|13932.8|13929.8|13936.2|13931.7|13932.5|13928.8|155
1593668700000|2020-07-02 05:45:00|13932.7|13929.7|13932.4|13929.4|13934.2|13929.8|13931.9|13927.5|176
1593669000000|2020-07-02 05:50:00|13932.3|13929.3|13931.6|13928.6|13933.5|13929.7|13931|13926.7|221
1593669300000|2020-07-02 05:55:00|13931.5|13928.5|13931.1|13928.1|13932|13929|13930.8|13927.8|151
1593669600000|2020-07-02 06:00:00|13931|13928|13931.4|13928.4|13933.6|13929.3|13931|13926.9|173
1593669900000|2020-07-02 06:05:00|13931.5|13928.5|13928|13925|13931.6|13928.6|13927.6|13923.2|227
1593670200000|2020-07-02 06:10:00|13927.9|13924.9|13931.3|13925.3|13932.6|13927.8|13927.7|13923.9|285
1593670500000|2020-07-02 06:15:00|13931.2|13925.2|13931.7|13928.7|13933.4|13929.2|13930|13925.1|277
1593670800000|2020-07-02 06:20:00|13931.8|13928.8|13930.8|13927.8|13933.4|13929.3|13930.7|13926.3|181
1593671100000|2020-07-02 06:25:00|13930.7|13927.7|13931.2|13928.2|13932.2|13928.2|13930.6|13926.2|102
1593671400000|2020-07-02 06:30:00|13932.6|13926.6|13929.7|13926.7|13932.6|13928.2|13928.6|13924.3|169
1593671700000|2020-07-02 06:35:00|13929.8|13926.8|13929.7|13926.7|13931.1|13926.9|13928.9|13924.6|208
1593672000000|2020-07-02 06:40:00|13929.6|13926.6|13929.8|13926.8|13931.5|13927.1|13928.9|13924.7|193
1593672300000|2020-07-02 06:45:00|13931.3|13925.3|13931.5|13928.5|13933.5|13929|13929.4|13925|222
1593672600000|2020-07-02 06:50:00|13931.6|13928.6|13930.8|13927.8|13933.6|13929.1|13930.8|13926.6|150
1593672900000|2020-07-02 06:55:00|13931|13928|13930.4|13927.4|13932.4|13928.2|13930.2|13926.3|184
1593673200000|2020-07-02 07:00:00|13930.5|13927.5|13929.2|13926.2|13931.9|13927.5|13928.7|13925|197
1593673500000|2020-07-02 07:05:00|13929.3|13926.3|13930.7|13927.7|13934|13929.5|13928.9|13925.9|274
1593673800000|2020-07-02 07:10:00|13932.5|13926.5|13934.7|13931.7|13937|13932.3|13931.3|13926.5|251
1593674100000|2020-07-02 07:15:00|13934.6|13931.6|13933.7|13930.7|13936.5|13932|13933.3|13929|283
1593674400000|2020-07-02 07:20:00|13933.8|13930.8|13933.7|13930.7|13935.9|13931.8|13932.9|13928.4|248
1593674700000|2020-07-02 07:25:00|13933.6|13930.6|13929.4|13923.4|13935|13930.8|13928|13923.4|288
1593675000000|2020-07-02 07:30:00|13928|13925|13931.1|13928.1|13932.6|13928.1|13926.9|13922.4|271
1593675300000|2020-07-02 07:35:00|13932.8|13926.8|13930.9|13927.9|13933.6|13929|13930.4|13925.9|237
1593675600000|2020-07-02 07:40:00|13931.1|13928.1|13931.3|13928.3|13933.1|13929.4|13930.8|13926.4|263
1593675900000|2020-07-02 07:45:00|13931.2|13928.2|13930.4|13927.4|13932.8|13928.5|13930.1|13925.8|183
1593676200000|2020-07-02 07:50:00|13930.5|13927.5|13930|13927|13933|13928.7|13930|13925.6|176
1593676500000|2020-07-02 07:55:00|13930.1|13927.1|13929.2|13926.2|13931.8|13927.5|13928.4|13924|294
1593676800000|2020-07-02 08:00:00|13929|13926|13933.9|13930.9|13935.5|13930.9|13928.7|13924.5|245
1593677100000|2020-07-02 08:05:00|13934|13931|13933.5|13927.5|13935.4|13931.3|13932|13927.3|195
1593677400000|2020-07-02 08:10:00|13933.4|13927.4|13933.4|13930.4|13934.9|13930.6|13931.7|13927.4|233
1593677700000|2020-07-02 08:15:00|13933.3|13930.3|13930.9|13927.9|13933.5|13930.4|13929.9|13925.6|259
1593678000000|2020-07-02 08:20:00|13930.8|13927.8|13929.6|13926.6|13932.5|13928.1|13929.5|13926.3|200
1593678300000|2020-07-02 08:25:00|13929.7|13926.7|13928.7|13925.7|13931.4|13926.9|13927.4|13924|263
1593678600000|2020-07-02 08:30:00|13928.6|13925.6|13927|13924|13930.4|13926|13926.8|13923.2|164
1593678900000|2020-07-02 08:35:00|13926.9|13923.9|13926.9|13923.9|13927.1|13924.1|13925.9|13922.9|157
1593679200000|2020-07-02 08:40:00|13927|13924|13927.9|13921.9|13929.1|13924.7|13926.2|13921.9|171
1593679500000|2020-07-02 08:45:00|13926.4|13923.4|13925.1|13922.1|13928.7|13924.3|13924|13921|207
1593679800000|2020-07-02 08:50:00|13925.2|13922.2|13923.2|13920.2|13926.1|13922.3|13922.7|13918.6|215
1593680100000|2020-07-02 08:55:00|13923.1|13920.1|13921|13918|13923.6|13920.1|13920.5|13916|181
1593680400000|2020-07-02 09:00:00|13920.7|13917.7|13922.6|13916.6|13923.2|13918.8|13920.7|13916.1|242
1593680700000|2020-07-02 09:05:00|13922.7|13916.7|13921.5|13918.5|13923.3|13919.1|13921|13916.4|249
1593681000000|2020-07-02 09:10:00|13921.4|13918.4|13921.3|13918.3|13922.9|13918.7|13920.9|13916.8|128
1593681300000|2020-07-02 09:15:00|13921.4|13918.4|13923.4|13920.4|13925.7|13921.5|13921|13916.8|149
1593681600000|2020-07-02 09:20:00|13923.5|13920.5|13923.6|13920.6|13925|13920.8|13923|13918.9|165
1593681900000|2020-07-02 09:25:00|13923.4|13920.4|13927.4|13921.4|13927.5|13922.9|13923.4|13919.2|177
1593682200000|2020-07-02 09:30:00|13925.9|13922.9|13927.7|13924.7|13929.7|13925.2|13925.9|13921.4|227
1593682500000|2020-07-02 09:35:00|13927.8|13924.8|13927|13924|13929.4|13925.5|13927|13922.7|126
1593682800000|2020-07-02 09:40:00|13927.1|13924.1|13928.1|13925.1|13931.1|13927.4|13926.5|13922.7|200
1593683100000|2020-07-02 09:45:00|13928.2|13925.2|13928.6|13925.6|13930.4|13926.1|13928|13924.4|126
1593683400000|2020-07-02 09:50:00|13928.5|13925.5|13928.1|13925.1|13929.9|13925.8|13927.1|13923.3|146
1593683700000|2020-07-02 09:55:00|13928.2|13925.2|13928.5|13925.5|13930.3|13926|13927.7|13923|190
1593684000000|2020-07-02 10:00:00|13928.6|13925.6|13932.1|13929.1|13933.7|13929.3|13928|13924|244
1593684300000|2020-07-02 10:05:00|13932.2|13929.2|13934.8|13931.8|13936.5|13932|13932.1|13928.3|189
1593684600000|2020-07-02 10:10:00|13935.2|13932.2|13935.7|13932.7|13939|13934.5|13933.7|13929|228
1593684900000|2020-07-02 10:15:00|13935.6|13932.6|13937.2|13934.2|13938.5|13934.4|13935.5|13931.3|141
1593685200000|2020-07-02 10:20:00|13937.1|13934.1|13935.5|13932.5|13937.3|13934.3|13935.2|13930.9|122
1593685500000|2020-07-02 10:25:00|13935.7|13932.7|13935.6|13932.6|13938.1|13933.7|13935.3|13930.9|189
1593685800000|2020-07-02 10:30:00|13935.9|13932.9|13935.8|13932.8|13937.7|13933.5|13935.6|13931.6|177
1593686100000|2020-07-02 10:35:00|13936|13933|13937.3|13931.3|13937.6|13933.2|13935.1|13931|188
1593686400000|2020-07-02 10:40:00|13937.4|13931.4|13935.2|13932.2|13937.8|13934|13935.1|13931.2|196
1593686700000|2020-07-02 10:45:00|13935.1|13932.1|13935.1|13932.1|13935.3|13932.3|13934.9|13931.9|112
1593687000000|2020-07-02 10:50:00|13935|13932|13934.9|13931.9|13935.3|13932.3|13934.8|13931.8|115
1593687300000|2020-07-02 10:55:00|13934.8|13931.8|13937.2|13934.2|13938.5|13934.2|13934.8|13931.8|191
1593687600000|2020-07-02 11:00:00|13937.1|13934.1|13936.7|13933.7|13939.4|13935|13936.4|13932.4|171
1593687900000|2020-07-02 11:05:00|13936.6|13933.6|13936.6|13933.6|13938.6|13934.2|13936.3|13931.8|148
1593688200000|2020-07-02 11:10:00|13938.2|13932.2|13935.6|13932.6|13938.2|13933.7|13935.3|13930.9|151
1593688500000|2020-07-02 11:15:00|13935.8|13932.8|13935.1|13932.1|13937.4|13932.9|13934.8|13930.5|154
1593688800000|2020-07-02 11:20:00|13935.2|13932.2|13935.3|13932.3|13936.8|13932.9|13935|13930.6|108
1593689100000|2020-07-02 11:25:00|13935.2|13932.2|13934.7|13931.7|13937.9|13933.5|13934.5|13930.9|193
1593689400000|2020-07-02 11:30:00|13934.6|13931.6|13934.1|13931.1|13936.3|13931.8|13933.9|13929.3|185
1593689700000|2020-07-02 11:35:00|13934|13931|13934.1|13931.1|13935.8|13931.4|13933.8|13929.4|138
1593690000000|2020-07-02 11:40:00|13935.7|13929.7|13934.2|13931.2|13935.7|13931.5|13933.8|13929.5|149
1593690300000|2020-07-02 11:45:00|13934.3|13931.3|13935.1|13932.1|13936.6|13932.4|13934|13929.7|172
1593690600000|2020-07-02 11:50:00|13935.2|13932.2|13934.8|13931.8|13936.7|13932.3|13934.3|13929.8|189
1593690900000|2020-07-02 11:55:00|13934.9|13931.9|13934.4|13931.4|13936.6|13932.3|13933.8|13929.4|216
1593691200000|2020-07-02 12:00:00|13934.3|13931.3|13933.2|13930.2|13935.8|13931.6|13932.9|13929.1|201
1593691500000|2020-07-02 12:05:00|13933.3|13930.3|13932.6|13929.6|13933.6|13930.6|13932.5|13929.5|109
1593691800000|2020-07-02 12:10:00|13932.7|13929.7|13936.1|13930.1|13936.1|13931.1|13932.5|13928.1|158
1593692100000|2020-07-02 12:15:00|13936.2|13930.2|13934.6|13928.6|13936.7|13931.9|13933.2|13928.6|255
1593692400000|2020-07-02 12:20:00|13934.7|13928.7|13935.3|13929.3|13936.5|13931.5|13933|13928.4|307
1593692700000|2020-07-02 12:25:00|13935.2|13929.2|13935.6|13929.6|13937.4|13931.4|13935.2|13929|241
1593693000000|2020-07-02 12:30:00|13935.3|13929.8|13933.4|13927.4|13936.3|13930.8|13931.3|13925.3|534
1593693300000|2020-07-02 12:35:00|13934|13928|13930.9|13924.9|13934.1|13928.9|13928.4|13923.5|640
1593693600000|2020-07-02 12:40:00|13930.6|13924.6|13935.3|13929.3|13936.3|13930.3|13928.4|13923.8|548
1593693900000|2020-07-02 12:45:00|13935.1|13929.1|13932.8|13926.8|13935.5|13929.5|13930.5|13925.6|556
1593694200000|2020-07-02 12:50:00|13932.9|13926.9|13933.5|13930.5|13938.5|13933.7|13931.1|13926.4|591
1593694500000|2020-07-02 12:55:00|13935|13929|13943.5|13937.5|13943.7|13937.7|13933.3|13928.9|544
1593694800000|2020-07-02 13:00:00|13943.7|13937.7|13944|13938|13944.1|13938.1|13940.2|13934.2|555
1593695100000|2020-07-02 13:05:00|13943.8|13937.8|13947.9|13941.9|13949.3|13943.3|13943.8|13937.8|547
1593695400000|2020-07-02 13:10:00|13947.8|13941.8|13947.9|13941.9|13949.1|13943.6|13944.6|13940|344
1593695700000|2020-07-02 13:15:00|13948.7|13942.7|13946.4|13940.4|13950.9|13945.9|13943.4|13939.1|305
1593696000000|2020-07-02 13:20:00|13946.5|13940.5|13947.5|13941.5|13949|13944.3|13944|13939.3|309
1593696300000|2020-07-02 13:25:00|13947.4|13941.4|13945.3|13939.3|13948|13942.9|13943.7|13939.3|255
1593696600000|2020-07-02 13:30:00|13943.6|13940.6|13942.7|13939.7|13945.2|13941|13942.3|13937.7|356
1593696900000|2020-07-02 13:35:00|13942.6|13939.6|13940.7|13937.7|13944|13939.7|13940.6|13936.3|325
1593697200000|2020-07-02 13:40:00|13940.6|13937.6|13941.4|13935.4|13943.3|13938.6|13939.5|13935.2|250
1593697500000|2020-07-02 13:45:00|13941.5|13935.5|13937.7|13934.7|13942.2|13937.6|13937.4|13933.4|231
1593697800000|2020-07-02 13:50:00|13937.8|13934.8|13935.6|13932.6|13940.1|13935.6|13935.3|13931|368
1593698100000|2020-07-02 13:55:00|13935.5|13932.5|13935.5|13929.5|13937.2|13932.8|13934.4|13929.4|256
1593698400000|2020-07-02 14:00:00|13935.4|13929.4|13935.1|13929.1|13938.5|13934.2|13933.6|13929.1|348
1593698700000|2020-07-02 14:05:00|13935|13929|13934.8|13928.8|13936.5|13932|13932.4|13927.9|380
1593699000000|2020-07-02 14:10:00|13934.9|13928.9|13936|13933|13938.2|13933.8|13934.7|13928.7|242
1593699300000|2020-07-02 14:15:00|13937.5|13931.5|13937.6|13931.6|13938.1|13933.5|13934.8|13929.9|275
1593699600000|2020-07-02 14:20:00|13937.5|13931.5|13942.1|13936.1|13942.9|13936.9|13935.4|13930.1|361
1593699900000|2020-07-02 14:25:00|13942|13936|13945|13939|13945.1|13939.1|13940.6|13935|415
1593700200000|2020-07-02 14:30:00|13944.9|13938.9|13950.6|13944.6|13951.6|13946.8|13944.6|13938.9|410
1593700500000|2020-07-02 14:35:00|13950.5|13944.5|13950.1|13944.1|13952.2|13947.4|13948.5|13943|383
1593700800000|2020-07-02 14:40:00|13950.2|13944.2|13948.4|13942.4|13950.3|13945.3|13944.8|13940.4|334
1593701100000|2020-07-02 14:45:00|13948.6|13942.6|13952.3|13946.3|13953.1|13948.5|13945.9|13941.1|370
1593701400000|2020-07-02 14:50:00|13952.5|13946.5|13953.5|13947.5|13957.8|13951.8|13950.9|13945.6|394
1593701700000|2020-07-02 14:55:00|13953.4|13947.4|13951.8|13948.8|13954.3|13949.6|13950.5|13946.1|292
1593702000000|2020-07-02 15:00:00|13951.9|13948.9|13954.1|13951.1|13957|13952.4|13951.4|13947.1|423
1593702300000|2020-07-02 15:05:00|13954|13951|13953.4|13947.4|13955.3|13951|13950.8|13946.1|378
1593702600000|2020-07-02 15:10:00|13953.2|13947.2|13958.4|13952.4|13960.2|13955.6|13952.5|13947|381
1593702900000|2020-07-02 15:15:00|13958.3|13952.3|13952.6|13946.6|13959.8|13955|13951.9|13946.6|261
1593703200000|2020-07-02 15:20:00|13952.7|13946.7|13949.2|13946.2|13954.3|13949.8|13949.1|13944.4|256
1593703500000|2020-07-02 15:25:00|13949.1|13946.1|13951.3|13945.3|13952.2|13947.8|13948.9|13944.3|261
1593703800000|2020-07-02 15:30:00|13951.4|13945.4|13947.7|13944.7|13953|13949|13947.6|13943.1|330
1593704100000|2020-07-02 15:35:00|13947.8|13944.8|13949|13946|13951.9|13947.2|13947.1|13942.6|288
1593704400000|2020-07-02 15:40:00|13949.1|13946.1|13947.9|13944.9|13950.2|13946.3|13947.6|13943|190
1593704700000|2020-07-02 15:45:00|13948|13945|13947.7|13944.7|13950.3|13945.9|13946.9|13942.4|190
1593705000000|2020-07-02 15:50:00|13947.8|13944.8|13950.6|13947.6|13952.1|13947.7|13947.6|13943.1|228
1593705300000|2020-07-02 15:55:00|13952.1|13946.1|13950.6|13947.6|13953.2|13948.3|13948.8|13944.5|240
1593705600000|2020-07-02 16:00:00|13950.7|13947.7|13952.6|13949.6|13955.1|13950.8|13950.5|13945.6|351
1593705900000|2020-07-02 16:05:00|13952.7|13949.7|13955.7|13949.7|13957|13952.1|13952.4|13948.4|230
1593706200000|2020-07-02 16:10:00|13955.6|13949.6|13957.4|13951.4|13958.3|13953.2|13953.7|13949.1|284
1593706500000|2020-07-02 16:15:00|13957.5|13951.5|13954.3|13948.3|13958.1|13953.6|13953.4|13948.2|239
1593706800000|2020-07-02 16:20:00|13954.4|13948.4|13953.5|13947.5|13955.3|13950.7|13952|13947.2|279
1593707100000|2020-07-02 16:25:00|13953.6|13947.6|13952.1|13946.1|13955.5|13950.4|13950.6|13945.7|361
1593707400000|2020-07-02 16:30:00|13952.2|13946.2|13954.1|13948.1|13954.2|13949.5|13950.6|13945.8|346
1593707700000|2020-07-02 16:35:00|13954.2|13948.2|13953.4|13947.4|13955.2|13950.1|13951.7|13947.2|253
1593708000000|2020-07-02 16:40:00|13953.3|13947.3|13955.2|13949.2|13955.3|13950.5|13951.6|13947|224
1593708300000|2020-07-02 16:45:00|13955.1|13949.1|13955.5|13949.5|13955.7|13951.3|13952.6|13948|220
1593708600000|2020-07-02 16:50:00|13955|13949|13955.5|13949.5|13955.6|13950.9|13953.3|13948.3|218
1593708900000|2020-07-02 16:55:00|13955.4|13949.4|13955.6|13949.6|13957.3|13952.2|13954|13948.9|325
1593709200000|2020-07-02 17:00:00|13955.5|13949.5|13954.2|13948.2|13956.2|13950.2|13954.2|13948.2|316
1593709500000|2020-07-02 17:05:00|13954.3|13948.3|13953.5|13947.5|13955.3|13950.1|13952|13947.3|214
1593709800000|2020-07-02 17:10:00|13953.4|13947.4|13952.6|13946.6|13954.7|13949.2|13951|13946.3|231
1593710100000|2020-07-02 17:15:00|13952.5|13946.5|13951.9|13945.9|13953.1|13947.2|13950.2|13945.4|243
1593710400000|2020-07-02 17:20:00|13951.8|13945.8|13951.7|13945.7|13952.3|13947.4|13950|13945.4|128
1593710700000|2020-07-02 17:25:00|13951.6|13945.6|13952.3|13946.3|13953.4|13948.5|13950.2|13945.6|157
1593711000000|2020-07-02 17:30:00|13952.2|13946.2|13952.4|13946.4|13953.1|13948.4|13950.6|13946|167
1593711300000|2020-07-02 17:35:00|13952.5|13946.5|13952.2|13946.2|13952.9|13947.9|13950.8|13946.1|183
1593711600000|2020-07-02 17:40:00|13952.3|13946.3|13952.2|13946.2|13952.4|13947.8|13950.5|13945.7|223
1593711900000|2020-07-02 17:45:00|13952.3|13946.3|13953.5|13947.5|13953.5|13948.3|13951.2|13946.3|202
1593712200000|2020-07-02 17:50:00|13953.4|13947.4|13953.5|13947.5|13955.4|13950.2|13951.9|13947.1|224
1593712500000|2020-07-02 17:55:00|13953.4|13947.4|13954.5|13948.5|13954.6|13950|13951.7|13947.2|253
1593712800000|2020-07-02 18:00:00|13954.3|13948.3|13954.8|13951.8|13956.6|13951.9|13953|13948.2|179
1593713100000|2020-07-02 18:05:00|13954.7|13951.7|13957.2|13951.2|13957.3|13952.7|13954.4|13949.5|232
1593713400000|2020-07-02 18:10:00|13957.3|13951.3|13955.5|13949.5|13957.6|13951.8|13953.9|13949.3|249
1593713700000|2020-07-02 18:15:00|13955.4|13949.4|13955.5|13949.5|13955.9|13950.9|13953.8|13948.1|162
1593714000000|2020-07-02 18:20:00|13954.2|13951.2|13954.7|13948.7|13957.3|13952.8|13953|13948.4|221
1593714300000|2020-07-02 18:25:00|13954.6|13948.6|13952.2|13949.2|13955.3|13950.7|13952.1|13947.5|154
1593714600000|2020-07-02 18:30:00|13952.3|13949.3|13951.8|13945.8|13954.2|13949.4|13950|13945.7|143
1593714900000|2020-07-02 18:35:00|13951.7|13945.7|13953.4|13947.4|13953.4|13948.4|13951.1|13945.6|240
1593715200000|2020-07-02 18:40:00|13953.2|13947.2|13955.3|13949.3|13955.6|13950.1|13952|13947.2|144
1593715500000|2020-07-02 18:45:00|13955.2|13949.2|13955|13949|13955.7|13951.1|13953.4|13948.9|202
1593715800000|2020-07-02 18:50:00|13955.2|13949.2|13955|13949|13955.5|13951|13953.5|13948.3|275
1593716100000|2020-07-02 18:55:00|13954.9|13948.9|13949.8|13946.8|13955.2|13950.6|13948.9|13944.4|299
1593716400000|2020-07-02 19:00:00|13951.3|13945.3|13950.6|13947.6|13952.9|13947.6|13949.1|13943.1|226
1593716700000|2020-07-02 19:05:00|13952.3|13946.3|13951.9|13945.9|13952.3|13947.4|13950.4|13945|122
1593717000000|2020-07-02 19:10:00|13952|13946|13951.7|13945.7|13952.5|13946.5|13951.2|13945.2|267
1593717300000|2020-07-02 19:15:00|13951.8|13945.8|13949.7|13943.7|13951.8|13945.8|13949.2|13943.2|190
1593717600000|2020-07-02 19:20:00|13949.8|13943.8|13949.6|13943.6|13950.3|13944.3|13949.4|13943.4|147
1593717900000|2020-07-02 19:25:00|13949.7|13943.7|13950.4|13944.4|13950.8|13944.8|13949|13943|157
1593718200000|2020-07-02 19:30:00|13950.6|13944.6|13949.9|13943.9|13951|13945|13949.3|13943.3|213
1593718500000|2020-07-02 19:35:00|13949.8|13943.8|13949.9|13943.9|13950.2|13944.2|13949.5|13943.5|160
1593718800000|2020-07-02 19:40:00|13949.8|13943.8|13951.2|13945.2|13951.2|13945.2|13949.7|13943.7|191
1593719100000|2020-07-02 19:45:00|13951.1|13945.1|13951.4|13945.4|13951.5|13945.5|13949.2|13943.2|300
1593719400000|2020-07-02 19:50:00|13951.3|13945.3|13954.4|13948.4|13954.5|13948.5|13950.7|13944.7|165
1593719700000|2020-07-02 19:55:00|13954.3|13948.3|13951.4|13945.4|13954.7|13948.7|13951|13945|352
1593720000000|2020-07-02 20:00:00|13951.3|13945.3|13951.9|13945.9|13952.5|13947.3|13950.3|13944.8|162
1593720300000|2020-07-02 20:05:00|13952|13946|13951.1|13945.1|13952.1|13946.1|13951|13945|132
1593720600000|2020-07-02 20:10:00|13951|13945|13950.3|13944.3|13951.3|13945.3|13950.1|13944.1|124
1593720900000|2020-07-02 20:15:00|13950.2|13944.2|13949.9|13943.9|13950.2|13944.2|13949.6|13943.6|116
1593721200000|2020-07-02 20:20:00|13950.1|13944.1|13949.7|13943.7|13950.1|13945.2|13948.2|13943.3|78
1593721500000|2020-07-02 20:25:00|13949.6|13943.6|13949|13943|13949.8|13943.8|13948.6|13942.6|114
1593721800000|2020-07-02 20:30:00|13949.1|13943.1|13949.6|13943.6|13950.5|13944.5|13949|13943|141
1593722100000|2020-07-02 20:35:00|13949.7|13943.7|13949.6|13943.6|13949.8|13943.8|13948.7|13942.7|124
1593722400000|2020-07-02 20:40:00|13949.5|13943.5|13949.8|13943.8|13950.3|13944.3|13949.1|13943.1|116
1593722700000|2020-07-02 20:45:00|13949.7|13943.7|13950.2|13944.2|13950.5|13944.5|13949.5|13943.5|129
1593723000000|2020-07-02 20:50:00|13949.9|13943.9|13950.1|13944.1|13950.7|13944.7|13949.7|13943.7|120
1593723300000|2020-07-02 20:55:00|13950.2|13944.2|13950.7|13944.7|13952.5|13945.3|13949.9|13943.9|127
1593723600000|2020-07-02 21:00:00|13950.8|13944.8|13957|13944.5|13958.9|13949.6|13950.8|13944.5|34
1593723900000|2020-07-02 21:05:00|13957.6|13945.1|13956.7|13943.6|13963.1|13947.1|13955.4|13939.6|99
1593724200000|2020-07-02 21:10:00|13956.6|13942.9|13959.1|13943.1|13960.8|13945.7|13956.6|13941.7|113
1593724500000|2020-07-02 21:15:00|13958|13944|13960.3|13944.3|13962.5|13946.5|13957.5|13943|92
1593724800000|2020-07-02 21:20:00|13959|13943|13957.9|13943.8|13962.8|13946.8|13957.1|13942.2|96
1593725100000|2020-07-02 21:25:00|13958.4|13943.2|13959.6|13943.6|13962.4|13946.4|13956.7|13942.3|104
1593725400000|2020-07-02 21:30:00|13961|13945|13957.1|13945.7|13961|13946.1|13953.3|13942.5|102
1593725700000|2020-07-02 21:35:00|13957.8|13946.3|13956.7|13945.4|13960.6|13947.9|13956.7|13942.5|75
1593726000000|2020-07-02 21:40:00|13957.3|13944.8|13958.9|13942.9|13960.8|13947.9|13956.6|13942.9|91
1593726300000|2020-07-02 21:45:00|13960.4|13946.6|13960.8|13946.3|13961.3|13948.9|13958|13942.8|120
1593726600000|2020-07-02 21:50:00|13959.1|13944.7|13960.5|13944.5|13961|13948.9|13957.5|13942.8|112
1593726900000|2020-07-02 21:55:00|13958.8|13942.8|13954.7|13945.7|13961|13948.9|13949.6|13942.8|150
1593727200000|2020-07-02 22:00:00|13954.6|13946.3|13954.9|13948.9|13956.7|13949.8|13953.2|13946.3|212
1593727500000|2020-07-02 22:05:00|13954.2|13948.2|13953.6|13947.6|13955.7|13949.1|13953.2|13947.2|136
1593727800000|2020-07-02 22:10:00|13953.9|13947.9|13952.6|13946.6|13954.5|13948.5|13951.6|13945.6|253
1593728100000|2020-07-02 22:15:00|13952.7|13946.7|13952.4|13946.4|13952.9|13946.9|13951.5|13945.5|132
1593728400000|2020-07-02 22:20:00|13952.1|13946.1|13952.7|13946.7|13952.7|13946.7|13951.6|13945.6|86
1593728700000|2020-07-02 22:25:00|13952.5|13946.5|13951.9|13945.9|13952.7|13946.7|13951.5|13945.5|91
1593729000000|2020-07-02 22:30:00|13951.8|13945.8|13952.2|13946.2|13952.7|13946.7|13951.4|13945.4|112
1593729300000|2020-07-02 22:35:00|13952.1|13946.1|13951.4|13945.4|13954.8|13946.8|13950.7|13944.7|169
1593729600000|2020-07-02 22:40:00|13951.3|13945.3|13951.5|13945.5|13952|13946|13950.8|13944.8|116
1593729900000|2020-07-02 22:45:00|13951.4|13945.4|13951.1|13945.1|13952.2|13946.2|13950.4|13944.4|112
1593730200000|2020-07-02 22:50:00|13951|13945|13951|13945|13951.8|13945.8|13950.3|13944.3|127
1593730500000|2020-07-02 22:55:00|13950.8|13944.8|13950.7|13944.7|13951.5|13945.5|13950.2|13944.2|105
1593730800000|2020-07-02 23:00:00|13950.9|13944.9|13951.8|13945.8|13952.9|13946.9|13949.1|13944.4|201
1593731100000|2020-07-02 23:05:00|13951.9|13945.9|13951.2|13945.2|13952.2|13946.2|13951|13945|76
1593731400000|2020-07-02 23:10:00|13951.1|13945.1|13951.7|13945.7|13952.1|13946.1|13951|13945|129
1593731700000|2020-07-02 23:15:00|13951.6|13945.6|13952.3|13946.3|13953.1|13947.1|13949.7|13945.1|312
1593732000000|2020-07-02 23:20:00|13952.6|13946.6|13954.2|13948.2|13954.9|13948.9|13952.1|13946.1|296
1593732300000|2020-07-02 23:25:00|13954.1|13948.1|13954.1|13948.1|13954.6|13950.3|13952.6|13948|47
1593732600000|2020-07-02 23:30:00|13954.2|13948.2|13953.6|13947.6|13954.3|13948.7|13951.3|13946|387
1593732900000|2020-07-02 23:35:00|13953.5|13947.5|13952.4|13946.4|13953.8|13948.5|13951.5|13946.3|225
1593733200000|2020-07-02 23:40:00|13952.6|13946.6|13952.5|13946.5|13953.5|13947.5|13952.1|13946.1|281
1593733500000|2020-07-02 23:45:00|13952.8|13946.8|13953.3|13947.3|13953.7|13947.7|13952.4|13946.4|242
1593733800000|2020-07-02 23:50:00|13953.1|13947.1|13953.4|13947.4|13953.9|13949.2|13951.9|13946.8|212
1593734100000|2020-07-02 23:55:00|13953.5|13947.5|13954.6|13948.6|13954.7|13950.1|13951.9|13947.4|127
1593734400000|2020-07-03 00:00:00|13954.5|13948.5|13955.8|13949.8|13956.3|13951.7|13952.3|13947.1|382
1593734700000|2020-07-03 00:05:00|13955.6|13949.6|13951.7|13948.7|13958.5|13954|13951.6|13947.1|396
1593735000000|2020-07-03 00:10:00|13951.6|13948.6|13950.8|13947.8|13953.4|13949.1|13948.8|13944.4|288
1593735300000|2020-07-03 00:15:00|13952.3|13946.3|13950.7|13944.7|13953.8|13948.5|13948.3|13943.5|220
1593735600000|2020-07-03 00:20:00|13950.9|13944.9|13955.2|13949.2|13955.4|13951|13949.3|13944.7|326
1593735900000|2020-07-03 00:25:00|13955.1|13949.1|13955.3|13949.3|13956|13951.6|13953.2|13948.6|204
1593736200000|2020-07-03 00:30:00|13955.2|13949.2|13956.8|13950.8|13957.8|13952.8|13953.6|13949.1|369
1593736500000|2020-07-03 00:35:00|13957|13951|13955.1|13952.1|13957.9|13953.1|13953.7|13949.2|291
1593736800000|2020-07-03 00:40:00|13956.4|13950.4|13956.3|13953.3|13958.1|13953.6|13954.9|13950.4|328
1593737100000|2020-07-03 00:45:00|13956.4|13953.4|13958.4|13955.4|13960.6|13956.1|13956.3|13951.8|392
1593737400000|2020-07-03 00:50:00|13958.7|13955.7|13956.6|13950.6|13960.5|13956|13954.5|13950|287
1593737700000|2020-07-03 00:55:00|13956.4|13950.4|13957.9|13951.9|13958.1|13953.5|13953.9|13949.5|327
1593738000000|2020-07-03 01:00:00|13956.4|13953.4|13958.1|13955.1|13960.8|13956.4|13956.2|13951.7|327
1593738300000|2020-07-03 01:05:00|13958|13955|13956.4|13953.4|13959.2|13955|13956|13951.6|125
1593738600000|2020-07-03 01:10:00|13956.3|13953.3|13955.7|13949.7|13957.4|13953.4|13954.6|13949.5|167
1593738900000|2020-07-03 01:15:00|13955.6|13949.6|13951.6|13945.6|13955.8|13951|13950|13945|309
1593739200000|2020-07-03 01:20:00|13951.5|13945.5|13949.9|13946.9|13951.5|13947|13948.3|13943.9|391
1593739500000|2020-07-03 01:25:00|13949.8|13946.8|13951.9|13948.9|13953.4|13948.9|13949.6|13945|210
1593739800000|2020-07-03 01:30:00|13951.7|13948.7|13954.5|13948.5|13955|13950|13950.6|13945.8|399
1593740100000|2020-07-03 01:35:00|13954.4|13948.4|13954.6|13951.6|13957|13952.4|13952.2|13947.7|430
1593740400000|2020-07-03 01:40:00|13956.3|13950.3|13955.4|13952.4|13957.3|13952.8|13953|13948.4|252
1593740700000|2020-07-03 01:45:00|13956.8|13950.8|13954.7|13951.7|13957.1|13952.6|13953.1|13948.4|361
1593741000000|2020-07-03 01:50:00|13954.6|13951.6|13956.5|13950.5|13956.7|13951.8|13952.9|13948.4|286
1593741300000|2020-07-03 01:55:00|13956.6|13950.6|13954.7|13951.7|13956.9|13952.2|13954.1|13949.4|209
1593741600000|2020-07-03 02:00:00|13954.6|13951.6|13952.1|13949.1|13956.7|13952.1|13951.8|13947.4|237
1593741900000|2020-07-03 02:05:00|13953.3|13947.3|13949|13946|13953.6|13948.9|13948.8|13944.3|266
1593742200000|2020-07-03 02:10:00|13949.1|13946.1|13949.6|13946.6|13951.9|13947.7|13948.6|13944.3|287
1593742500000|2020-07-03 02:15:00|13949.8|13946.8|13949.4|13946.4|13951.5|13947.1|13948.7|13944.5|223
1593742800000|2020-07-03 02:20:00|13949.3|13946.3|13950.9|13944.9|13951.8|13947.1|13948.8|13944.4|187
1593743100000|2020-07-03 02:25:00|13951|13945|13949.6|13946.6|13951|13946.6|13947.9|13943.3|209
1593743400000|2020-07-03 02:30:00|13949.5|13946.5|13950.7|13947.7|13952.5|13948|13948.5|13944|290
1593743700000|2020-07-03 02:35:00|13950.5|13947.5|13948.9|13945.9|13951.8|13947.6|13948.8|13944.4|187
1593744000000|2020-07-03 02:40:00|13949|13946|13950.3|13947.3|13952.2|13947.7|13948.8|13944.4|269
1593744300000|2020-07-03 02:45:00|13950.2|13947.2|13951.2|13945.2|13951.9|13947.6|13949.2|13944.6|246
1593744600000|2020-07-03 02:50:00|13951.3|13945.3|13949.7|13946.7|13951.3|13947|13948.7|13944.5|165
1593744900000|2020-07-03 02:55:00|13951.1|13945.1|13950|13947|13953.2|13948.8|13949.7|13945.1|299
1593745200000|2020-07-03 03:00:00|13949.9|13946.9|13949.6|13946.6|13951.9|13947.5|13949.6|13945|204
1593745500000|2020-07-03 03:05:00|13949.7|13946.7|13950.9|13944.9|13952|13947.5|13949.1|13944.7|174
1593745800000|2020-07-03 03:10:00|13951|13945|13952.9|13946.9|13953|13948.6|13949.3|13944.8|181
1593746100000|2020-07-03 03:15:00|13952.7|13946.7|13951.5|13948.5|13953.4|13949|13951.1|13946.5|141
1593746400000|2020-07-03 03:20:00|13951.4|13948.4|13950.6|13947.6|13953|13948.7|13950.3|13945.7|200
1593746700000|2020-07-03 03:25:00|13950.7|13947.7|13949.9|13946.9|13952.4|13948|13949.5|13945|148
1593747000000|2020-07-03 03:30:00|13949.8|13946.8|13949.6|13946.6|13952|13947.4|13949.6|13945|135
1593747300000|2020-07-03 03:35:00|13949.7|13946.7|13948.1|13945.1|13950.6|13946.8|13948|13943.5|117
1593747600000|2020-07-03 03:40:00|13948.2|13945.2|13948|13945|13950.6|13946.3|13947.9|13943.4|148
1593747900000|2020-07-03 03:45:00|13948.1|13945.1|13948.5|13945.5|13950.6|13946.6|13947.9|13943.6|180
1593748200000|2020-07-03 03:50:00|13948.4|13945.4|13947.9|13944.9|13950.4|13945.9|13947.6|13943.7|135
1593748500000|2020-07-03 03:55:00|13947.8|13944.8|13947.5|13944.5|13949.4|13944.9|13947|13943.4|147
1593748800000|2020-07-03 04:00:00|13947.4|13944.4|13948.4|13945.4|13949.6|13945.8|13947.3|13943.3|150
1593749100000|2020-07-03 04:05:00|13948.3|13945.3|13948.8|13945.8|13950.4|13946|13947.8|13943.5|105
1593749400000|2020-07-03 04:10:00|13948.7|13945.7|13951.5|13945.5|13951.7|13947.2|13948.7|13945.2|124
1593749700000|2020-07-03 04:15:00|13950|13947|13951.2|13948.2|13953.6|13949|13950|13946.4|212
1593750000000|2020-07-03 04:20:00|13951.3|13948.3|13951.7|13948.7|13953.3|13948.8|13951|13946.7|179
1593750300000|2020-07-03 04:25:00|13951.8|13948.8|13952.3|13949.3|13953.4|13949.4|13951.5|13947.2|157
1593750600000|2020-07-03 04:30:00|13952.4|13949.4|13953|13950|13954.5|13950.2|13952.3|13947.8|177
1593750900000|2020-07-03 04:35:00|13953.1|13950.1|13953.9|13947.9|13954.6|13950.1|13951.6|13947.8|224
1593751200000|2020-07-03 04:40:00|13953.8|13947.8|13954.8|13951.8|13956.5|13952.1|13952.1|13947.7|250
1593751500000|2020-07-03 04:45:00|13954.9|13951.9|13954|13951|13956|13951.9|13953|13948.6|150
1593751800000|2020-07-03 04:50:00|13953.9|13950.9|13954.1|13951.1|13955.6|13951.1|13953.1|13948.8|171
1593752100000|2020-07-03 04:55:00|13954|13951|13956.8|13950.8|13957.2|13952.4|13953.7|13949.2|148
1593752400000|2020-07-03 05:00:00|13955.4|13952.4|13955.7|13952.7|13957.7|13953.2|13955.2|13949.4|243
1593752700000|2020-07-03 05:05:00|13955.8|13952.8|13956.7|13953.7|13958.8|13954.2|13955.5|13951|241
1593753000000|2020-07-03 05:10:00|13956.8|13953.8|13956.8|13953.8|13958.6|13954.3|13956.2|13952.2|168
1593753300000|2020-07-03 05:15:00|13956.6|13953.6|13956.9|13953.9|13958.5|13954.2|13956.4|13952|131
1593753600000|2020-07-03 05:20:00|13957|13954|13957|13954|13957.5|13954.5|13956.8|13953.8|119
1593753900000|2020-07-03 05:25:00|13957.1|13954.1|13955.6|13952.6|13957.8|13954.1|13955.3|13951.5|166
1593754200000|2020-07-03 05:30:00|13955.7|13952.7|13955|13952|13956|13953|13954.9|13951.9|141
1593754500000|2020-07-03 05:35:00|13954.9|13951.9|13956.8|13950.8|13956.8|13952.2|13954.1|13949.5|170
1593754800000|2020-07-03 05:40:00|13956.7|13950.7|13954|13951|13956.8|13952.4|13954|13949.7|77
1593755100000|2020-07-03 05:45:00|13954.1|13951.1|13955.2|13949.2|13956|13951.5|13953.4|13948.9|107
1593755400000|2020-07-03 05:50:00|13953.8|13950.8|13954.2|13948.2|13955.3|13950.8|13952.3|13947.9|170
1593755700000|2020-07-03 05:55:00|13954.4|13948.4|13954.6|13948.6|13955.4|13951.1|13952.6|13948.3|223
1593756000000|2020-07-03 06:00:00|13954.5|13948.5|13953.1|13950.1|13955.2|13950.6|13952.1|13947.8|260
1593756300000|2020-07-03 06:05:00|13953|13950|13950.7|13947.7|13954.5|13950.1|13950.6|13946|236
1593756600000|2020-07-03 06:10:00|13950.6|13947.6|13948.6|13945.6|13952.5|13947.8|13948.6|13944.2|199
1593756900000|2020-07-03 06:15:00|13948.7|13945.7|13947.1|13944.1|13949.8|13945.9|13947.1|13942.6|163
1593757200000|2020-07-03 06:20:00|13947|13944|13947|13944|13949.7|13945.5|13946.8|13942.4|214
1593757500000|2020-07-03 06:25:00|13946.9|13943.9|13944.9|13941.9|13947|13944|13944.4|13940.3|184
1593757800000|2020-07-03 06:30:00|13944.8|13941.8|13944.5|13941.5|13946.2|13942.2|13944.2|13939.8|235
1593758100000|2020-07-03 06:35:00|13944.4|13941.4|13944.1|13941.1|13946|13941.5|13943.2|13938.6|193
1593758400000|2020-07-03 06:40:00|13944.2|13941.2|13944.2|13941.2|13946|13941.8|13943.9|13939.8|169
1593758700000|2020-07-03 06:45:00|13944.4|13941.4|13944.5|13941.5|13946.2|13942|13944.3|13939.8|196
1593759000000|2020-07-03 06:50:00|13944.7|13941.7|13944.7|13941.7|13944.9|13941.9|13944.3|13941.3|157
1593759300000|2020-07-03 06:55:00|13944.8|13941.8|13944.1|13941.1|13946.1|13941.8|13943.9|13939.3|174
1593759600000|2020-07-03 07:00:00|13945.5|13939.5|13943.4|13940.4|13945.7|13941.3|13943.1|13938.5|258
1593759900000|2020-07-03 07:05:00|13943.5|13940.5|13943.6|13940.6|13944.7|13941|13942.8|13938.6|184
1593760200000|2020-07-03 07:10:00|13943.5|13940.5|13943.3|13940.3|13945.3|13940.9|13942.6|13938.1|127
1593760500000|2020-07-03 07:15:00|13943.2|13940.2|13943.4|13940.4|13945.5|13940.9|13942.7|13938.4|211
1593760800000|2020-07-03 07:20:00|13943.5|13940.5|13947.8|13944.8|13949.4|13944.9|13943.4|13939.1|230
1593761100000|2020-07-03 07:25:00|13947.7|13944.7|13950|13944|13950.8|13946.4|13947.1|13942.6|214
1593761400000|2020-07-03 07:30:00|13948.4|13945.4|13951.4|13948.4|13953|13948.6|13947.9|13943.6|368
1593761700000|2020-07-03 07:35:00|13951.3|13948.3|13951.4|13948.4|13953.9|13948.7|13946.6|13942.1|279
1593762000000|2020-07-03 07:40:00|13951.5|13948.5|13951.4|13945.4|13953.9|13949.7|13949.7|13945.3|340
1593762300000|2020-07-03 07:45:00|13951.5|13945.5|13948.4|13942.4|13951.5|13946.9|13946.6|13942.1|296
1593762600000|2020-07-03 07:50:00|13948.3|13942.3|13948.9|13942.9|13949.8|13945.2|13946.4|13942|258
1593762900000|2020-07-03 07:55:00|13949|13943|13947.4|13941.4|13949.1|13944.4|13945.3|13941|302
1593763200000|2020-07-03 08:00:00|13947.3|13941.3|13947.8|13941.8|13949|13944.3|13945.8|13941.1|298
1593763500000|2020-07-03 08:05:00|13947.7|13941.7|13948.2|13942.2|13949.2|13944.6|13946.8|13941.7|255
1593763800000|2020-07-03 08:10:00|13948.4|13942.4|13947.3|13941.3|13950.2|13945.5|13945.8|13941.2|288
1593764100000|2020-07-03 08:15:00|13945.8|13942.8|13945.1|13942.1|13947.6|13942.9|13944.8|13940.3|220
1593764400000|2020-07-03 08:20:00|13945.2|13942.2|13945.4|13939.4|13946.7|13942.2|13943.7|13939.2|241
1593764700000|2020-07-03 08:25:00|13945.5|13939.5|13944.1|13941.1|13945.9|13941.4|13943|13938.6|183
1593765000000|2020-07-03 08:30:00|13945.6|13939.6|13943.9|13940.9|13946.5|13942.6|13943.8|13939.5|198
1593765300000|2020-07-03 08:35:00|13943.8|13940.8|13943.9|13940.9|13945.6|13941.3|13943.5|13939.4|199
1593765600000|2020-07-03 08:40:00|13944|13941|13946.2|13943.2|13947.6|13943.2|13943.8|13939.5|240
1593765900000|2020-07-03 08:45:00|13946.1|13943.1|13947.6|13941.6|13949|13944.4|13945.9|13941.5|277
1593766200000|2020-07-03 08:50:00|13946|13943|13944.1|13941.1|13947.7|13943.1|13944|13939.6|247
1593766500000|2020-07-03 08:55:00|13944.2|13941.2|13944.8|13941.8|13946.3|13941.8|13944.1|13939.6|149
1593766800000|2020-07-03 09:00:00|13944.7|13941.7|13948.9|13942.9|13948.9|13944.2|13944.7|13940.3|188
1593767100000|2020-07-03 09:05:00|13948.8|13942.8|13946.5|13943.5|13948.8|13944.4|13946|13941.5|207
1593767400000|2020-07-03 09:10:00|13946.4|13943.4|13948.3|13945.3|13951|13946.5|13946.4|13942.1|244
1593767700000|2020-07-03 09:15:00|13948.1|13945.1|13948.9|13945.9|13951|13946.6|13948|13943.5|258
1593768000000|2020-07-03 09:20:00|13949|13946|13948.2|13942.2|13950.8|13946.1|13948.2|13942.2|200
1593768300000|2020-07-03 09:25:00|13948.3|13942.3|13950.9|13944.9|13951|13946.2|13946.9|13942.2|240
1593768600000|2020-07-03 09:30:00|13950.8|13944.8|13949.4|13946.4|13950.9|13946.8|13948.6|13943.9|196
1593768900000|2020-07-03 09:35:00|13949.5|13946.5|13951|13945|13953.1|13948.5|13949.4|13944.8|229
1593769200000|2020-07-03 09:40:00|13951.1|13945.1|13950.7|13944.7|13951.2|13946.5|13949.2|13944.5|175
1593769500000|2020-07-03 09:45:00|13950.8|13944.8|13950|13944|13951.4|13946.6|13946.9|13942.5|207
1593769800000|2020-07-03 09:50:00|13950.3|13944.3|13948|13945|13951.2|13946.4|13948|13943.5|236
1593770100000|2020-07-03 09:55:00|13948.1|13945.1|13947.5|13941.5|13949.7|13945.3|13946.5|13941.5|158
1593770400000|2020-07-03 10:00:00|13947.4|13941.4|13949|13943|13949.2|13944.3|13945.9|13941.4|226
1593770700000|2020-07-03 10:05:00|13948.9|13942.9|13949.8|13943.8|13949.9|13945|13947.8|13942.9|191
1593771000000|2020-07-03 10:10:00|13949.9|13943.9|13953.8|13947.8|13953.9|13947.9|13948.5|13943.8|231
1593771300000|2020-07-03 10:15:00|13953.7|13947.7|13953.6|13947.6|13954.1|13948.1|13952.3|13946.3|306
1593771600000|2020-07-03 10:20:00|13953.5|13947.5|13950.3|13944.3|13954|13948|13950|13944|296
1593771900000|2020-07-03 10:25:00|13950.2|13944.2|13947.8|13941.8|13951.3|13945.3|13946.2|13941.6|220
1593772200000|2020-07-03 10:30:00|13947.7|13941.7|13946|13943|13948|13943.5|13946|13941.6|63
1593772500000|2020-07-03 10:35:00|13946.1|13943.1|13947.9|13941.9|13948.1|13943.6|13946|13941.5|138
1593772800000|2020-07-03 10:40:00|13946.4|13943.4|13948.6|13942.6|13948.9|13943.6|13946.1|13941.5|181
1593773100000|2020-07-03 10:45:00|13948.5|13942.5|13948.7|13942.7|13948.8|13944.2|13945.8|13941.4|145
1593773400000|2020-07-03 10:50:00|13947.3|13944.3|13946|13943|13948.8|13944.3|13945.9|13941.4|152
1593773700000|2020-07-03 10:55:00|13945.9|13942.9|13945.7|13939.7|13946.8|13943.1|13944.2|13939.7|203
1593774000000|2020-07-03 11:00:00|13945.8|13939.8|13948.1|13942.1|13948.1|13943.3|13944.3|13939.7|263
1593774300000|2020-07-03 11:05:00|13948.2|13942.2|13946.8|13940.8|13948.8|13942.8|13946.1|13940.1|265
1593774600000|2020-07-03 11:10:00|13946.4|13940.4|13945.5|13939.5|13946.8|13941.5|13944.3|13939.5|178
1593774900000|2020-07-03 11:15:00|13945.6|13939.6|13945.8|13939.8|13946.6|13941.2|13944.2|13938.6|223
1593775200000|2020-07-03 11:20:00|13945.9|13939.9|13943.5|13940.5|13946|13941.4|13943.5|13938.9|170
1593775500000|2020-07-03 11:25:00|13943.4|13940.4|13948.7|13942.7|13949|13943|13943.4|13938.9|204
1593775800000|2020-07-03 11:30:00|13948.8|13942.8|13948.1|13942.1|13949.2|13944.7|13946.2|13941.5|271
1593776100000|2020-07-03 11:35:00|13948|13942|13948.5|13942.5|13949|13943.9|13946.5|13941.2|277
1593776400000|2020-07-03 11:40:00|13948.6|13942.6|13948.8|13942.8|13949.3|13944.7|13947|13942.3|222
1593776700000|2020-07-03 11:45:00|13948.7|13942.7|13948.8|13942.8|13949.1|13944.4|13947.1|13942.1|223
1593777000000|2020-07-03 11:50:00|13948.7|13942.7|13948.5|13942.5|13949.1|13944.4|13947.3|13942.1|218
1593777300000|2020-07-03 11:55:00|13948.6|13942.6|13949.8|13943.8|13950.3|13944.3|13947|13941.3|292
1593777600000|2020-07-03 12:00:00|13949.7|13943.7|13951.3|13945.3|13952.3|13947.4|13949.2|13943.2|263
1593777900000|2020-07-03 12:05:00|13951.4|13945.4|13949.5|13943.5|13951.4|13946.6|13948.6|13943.5|216
1593778200000|2020-07-03 12:10:00|13949.4|13943.4|13947.9|13944.9|13950.3|13945.5|13947.9|13943.3|276
1593778500000|2020-07-03 12:15:00|13948|13945|13948.4|13942.4|13950.2|13945.6|13947.7|13941.7|277
1593778800000|2020-07-03 12:20:00|13948.3|13942.3|13947.1|13944.1|13948.7|13944.1|13946.6|13941.9|174
1593779100000|2020-07-03 12:25:00|13946.9|13943.9|13948.4|13942.4|13948.5|13944|13946.5|13942.1|128
1593779400000|2020-07-03 12:30:00|13948.5|13942.5|13947.3|13941.3|13948.8|13944.2|13946.6|13941.2|213
1593779700000|2020-07-03 12:35:00|13947.4|13941.4|13947.2|13941.2|13948.2|13943.1|13945|13940.3|249
1593780000000|2020-07-03 12:40:00|13947.1|13941.1|13947.7|13941.7|13947.7|13943.2|13945.3|13940.4|157
1593780300000|2020-07-03 12:45:00|13947.5|13941.5|13947.5|13941.5|13947.8|13943.3|13945.7|13941.2|137
1593780600000|2020-07-03 12:50:00|13945.9|13942.9|13948.4|13942.4|13948.6|13944.1|13945.9|13941.5|171
1593780900000|2020-07-03 12:55:00|13948.3|13942.3|13948.1|13942.1|13948.4|13944|13946.6|13941.6|141
1593781200000|2020-07-03 13:00:00|13948|13942|13947.2|13941.2|13948|13943.6|13945.3|13940.6|227
1593781500000|2020-07-03 13:05:00|13947.1|13941.1|13947.1|13941.1|13947.5|13942.7|13945.1|13940.2|290
1593781800000|2020-07-03 13:10:00|13947|13941|13944.9|13941.9|13947.1|13942.4|13944.5|13940|262
1593782100000|2020-07-03 13:15:00|13946.4|13940.4|13946.1|13940.1|13946.6|13942|13944.6|13939.4|265
1593782400000|2020-07-03 13:20:00|13946|13940|13946.6|13940.6|13946.7|13942.3|13944.8|13939.9|156
1593782700000|2020-07-03 13:25:00|13946.5|13940.5|13944.8|13941.8|13946.6|13942.1|13944.6|13940.1|150
1593783000000|2020-07-03 13:30:00|13944.7|13941.7|13946.6|13940.6|13946.7|13942.2|13944.3|13939.8|191
1593783300000|2020-07-03 13:35:00|13946.7|13940.7|13945|13942|13946.7|13942.3|13944.8|13940.2|131
1593783600000|2020-07-03 13:40:00|13944.9|13941.9|13945.4|13939.4|13946.6|13942.2|13943.7|13939.3|137
1593783900000|2020-07-03 13:45:00|13945.3|13939.3|13944.9|13938.9|13945.5|13940.8|13943.5|13938.9|194
1593784200000|2020-07-03 13:50:00|13945|13939|13945.1|13939.1|13945.4|13940.6|13942.9|13937.9|147
1593784500000|2020-07-03 13:55:00|13945|13939|13944.5|13938.5|13945|13940.3|13943.1|13938.2|196
1593784800000|2020-07-03 14:00:00|13944.6|13938.6|13944.1|13938.1|13944.8|13940.2|13943.2|13937.9|190
1593785100000|2020-07-03 14:05:00|13944|13938|13943.9|13937.9|13944.1|13939.5|13942.1|13937.5|102
1593785400000|2020-07-03 14:10:00|13943.8|13937.8|13943.9|13937.9|13944.1|13939.4|13942.2|13937.7|115
1593785700000|2020-07-03 14:15:00|13943.8|13937.8|13943.8|13937.8|13944.2|13939.6|13942|13937.3|128
1593786000000|2020-07-03 14:20:00|13943.7|13937.7|13944.2|13938.2|13944.3|13939.8|13942.2|13937.5|163
1593786300000|2020-07-03 14:25:00|13944.1|13938.1|13943.8|13937.8|13945|13940.1|13942.2|13937.7|196
1593786600000|2020-07-03 14:30:00|13943.9|13937.9|13946.5|13940.5|13946.6|13941.2|13942.1|13937.9|193
1593786900000|2020-07-03 14:35:00|13946.4|13940.4|13947.1|13941.1|13948.1|13942.4|13945.3|13940.4|248
1593787200000|2020-07-03 14:40:00|13947|13941|13945.3|13939.3|13947.1|13941.4|13944.4|13938.7|249
1593787500000|2020-07-03 14:45:00|13943.8|13940.8|13944.7|13938.7|13946|13940.8|13943.3|13938.4|238
1593787800000|2020-07-03 14:50:00|13944.6|13938.6|13944.5|13938.5|13945.3|13940.3|13942.8|13938.1|198
1593788100000|2020-07-03 14:55:00|13944.4|13938.4|13946.3|13940.3|13946.5|13940.5|13943.2|13938.3|226
1593788400000|2020-07-03 15:00:00|13946.2|13940.2|13946.4|13940.4|13946.9|13942.4|13944.9|13939.6|216
1593788700000|2020-07-03 15:05:00|13946.5|13940.5|13944.4|13941.4|13946.6|13941.8|13944.3|13939.4|129
1593789000000|2020-07-03 15:10:00|13944.3|13941.3|13945.8|13939.8|13945.9|13941.5|13944.1|13939.5|82
1593789300000|2020-07-03 15:15:00|13945.7|13939.7|13944.9|13938.9|13945.9|13941.3|13944|13938.8|123
1593789600000|2020-07-03 15:20:00|13944.8|13938.8|13945.6|13939.6|13945.8|13941.1|13943.7|13938.7|105
1593789900000|2020-07-03 15:25:00|13945.5|13939.5|13943.5|13940.5|13945.6|13941.2|13943.5|13938.9|83
1593790200000|2020-07-03 15:30:00|13943.6|13940.6|13944.9|13938.9|13945.5|13941|13943.4|13938.7|69
1593790500000|2020-07-03 15:35:00|13944.8|13938.8|13944.7|13938.7|13945|13940.3|13943.2|13938.6|58
1593790800000|2020-07-03 15:40:00|13944.8|13938.8|13944.8|13938.8|13945.1|13939.1|13944.6|13938.6|62
1593791100000|2020-07-03 15:45:00|13944.9|13938.9|13944.5|13938.5|13945|13940|13943|13938.4|72
1593791400000|2020-07-03 15:50:00|13944.3|13938.3|13944.5|13938.5|13944.6|13940.1|13943|13938.3|63
1593791700000|2020-07-03 15:55:00|13944.4|13938.4|13944.6|13938.6|13945|13940.2|13943.2|13938.4|71
1593792000000|2020-07-03 16:00:00|13944.5|13938.5|13944|13938|13944.6|13940|13942.6|13937.4|253
1593792300000|2020-07-03 16:05:00|13943.7|13937.7|13943.4|13937.4|13944.2|13939.8|13941.8|13937.1|222
1593792600000|2020-07-03 16:10:00|13943.5|13937.5|13945.9|13939.9|13946.4|13940.9|13942|13937.1|282
1593792900000|2020-07-03 16:15:00|13946|13940|13946.1|13940.1|13946.5|13941.8|13944.7|13939.4|226
1593793200000|2020-07-03 16:20:00|13946.3|13940.3|13946|13940|13946.6|13941.8|13944.2|13939.4|238
1593793500000|2020-07-03 16:25:00|13945.6|13939.6|13945.7|13939.7|13946.6|13941.5|13943.7|13939.3|258
1593793800000|2020-07-03 16:30:00|13945.6|13939.6|13945.2|13939.2|13946|13941.2|13944.2|13938.6|97
1593794100000|2020-07-03 16:35:00|13945.1|13939.1|13944.7|13938.7|13945.2|13939.2|13944.3|13938.3|120
1593794400000|2020-07-03 16:40:00|13944.8|13938.8|13944.8|13938.8|13945|13939|13944.4|13938.4|70
1593794700000|2020-07-03 16:45:00|13944.6|13938.6|13944.3|13938.3|13944.7|13938.7|13944|13938|94
1593795000000|2020-07-03 16:50:00|13944.4|13938.4|13944.3|13938.3|13944.5|13939.5|13942.4|13937.9|83
1593795300000|2020-07-03 16:55:00|13944.2|13938.2|13944.3|13938.3|13944.6|13938.6|13943.8|13937.8|120
1593795600000|2020-07-03 17:00:00|13944.4|13938.4|13944.3|13938.3|13944.8|13940.3|13943.2|13938|119
1593795900000|2020-07-03 17:05:00|13944.2|13938.2|13944.4|13938.4|13944.9|13940.2|13942.8|13937.6|74
1593796200000|2020-07-03 17:10:00|13944.3|13938.3|13944.2|13938.2|13944.7|13938.7|13943.7|13937.7|83
1593796500000|2020-07-03 17:15:00|13944.4|13938.4|13944.7|13938.7|13944.8|13938.8|13944.1|13938.1|69
1593796800000|2020-07-03 17:20:00|13944.6|13938.6|13943.5|13940.5|13945.1|13940.5|13943.4|13938.2|61
1593797100000|2020-07-03 17:25:00|13945|13939|13945|13939|13945.2|13940.6|13943.5|13938.6|43
1593797400000|2020-07-03 17:30:00|13945.1|13939.1|13945|13939|13945.4|13940.9|13943.5|13938.7|71
1593797700000|2020-07-03 17:35:00|13943.7|13940.7|13945.3|13939.3|13945.4|13940.8|13943.7|13938.8|54
1593798000000|2020-07-03 17:40:00|13945.2|13939.2|13945.3|13939.3|13945.4|13940.9|13943.6|13939|53
1593798300000|2020-07-03 17:45:00|13943.8|13940.8|13945.2|13939.2|13945.6|13940.8|13943.7|13938.6|105
1593798600000|2020-07-03 17:50:00|13943.7|13940.7|13945.1|13939.1|13945.6|13940.9|13943.7|13938.8|91
1593798900000|2020-07-03 17:55:00|13945.2|13939.2|13945.2|13939.2|13945.5|13939.5|13944.7|13938.7|89
1593799200000|2020-07-03 18:00:00|13945.1|13939.1|13943.7|13940.7|13945.6|13941|13943.7|13939|79
1593799500000|2020-07-03 18:05:00|13943.8|13940.8|13944.7|13938.7|13945.4|13940.8|13943.3|13938.2|52
1593799800000|2020-07-03 18:10:00|13944.8|13938.8|13944.9|13938.9|13945.3|13940.4|13943.2|13938.6|84
1593800100000|2020-07-03 18:15:00|13945|13939|13944.9|13938.9|13945.3|13940.4|13943.4|13938.7|68
1593800400000|2020-07-03 18:20:00|13944.8|13938.8|13944.8|13938.8|13945.2|13940.4|13943.3|13938.6|80
1593800700000|2020-07-03 18:25:00|13944.9|13938.9|13944.9|13938.9|13945.1|13939.1|13944.7|13938.7|44
1593801000000|2020-07-03 18:30:00|13944.8|13938.8|13944.9|13938.9|13945.1|13940.4|13943.3|13938.5|54
1593801300000|2020-07-03 18:35:00|13945|13939|13944.9|13938.9|13945.1|13940.6|13943.6|13938.6|84
1593801600000|2020-07-03 18:40:00|13944.8|13938.8|13944.8|13938.8|13945.2|13939.2|13944.4|13938.4|52
1593801900000|2020-07-03 18:45:00|13944.7|13938.7|13945.1|13939.1|13945.4|13940.9|13943.5|13938.5|68
1593802200000|2020-07-03 18:50:00|13945.2|13939.2|13945.1|13939.1|13945.4|13940.5|13943.5|13938.6|121
1593802500000|2020-07-03 18:55:00|13945|13939|13944.6|13938.6|13945.3|13939.3|13944.4|13938.4|95
1593802800000|2020-07-03 19:00:00|13944.4|13938.4|13943.8|13937.8|13944.9|13938.9|13943.6|13937.6|89
1593803100000|2020-07-03 19:05:00|13944|13938|13942.5|13939.5|13944.4|13939.9|13942.5|13937.6|87
1593803400000|2020-07-03 19:10:00|13942.7|13939.7|13944|13938|13944.5|13939.9|13942.4|13937.8|95
1593803700000|2020-07-03 19:15:00|13943.9|13937.9|13943.7|13937.7|13944.1|13939.6|13942.6|13937.6|83
1593804000000|2020-07-03 19:20:00|13944|13938|13943.9|13937.9|13944.2|13939.4|13942.4|13937.5|68
1593804300000|2020-07-03 19:25:00|13944|13938|13943.7|13937.7|13944.1|13939.6|13942.3|13937.5|70
1593804600000|2020-07-03 19:30:00|13943.8|13937.8|13942.1|13939.1|13944.2|13939.3|13941.9|13937.2|123
1593804900000|2020-07-03 19:35:00|13943.8|13937.8|13943.7|13937.7|13946.2|13938.8|13943.2|13937.2|89
1593805200000|2020-07-03 19:40:00|13943.8|13937.8|13943.6|13937.6|13944.1|13939.4|13942.4|13937.4|57
1593805500000|2020-07-03 19:45:00|13944|13938|13943.8|13937.8|13944.2|13939.4|13942.4|13937.4|105
1593805800000|2020-07-03 19:50:00|13943.7|13937.7|13943.6|13937.6|13944.8|13938.8|13943.4|13937.4|136
1593806100000|2020-07-03 19:55:00|13943.5|13937.5|13943.3|13937.3|13944.3|13938.3|13943.1|13937.1|100
1593806400000|2020-07-03 20:00:00|13943.2|13937.2|13943.5|13937.5|13944.2|13938.2|13942.7|13936.7|146
1593806700000|2020-07-03 20:05:00|13943.7|13937.7|13943.8|13937.8|13944.8|13938.8|13943.4|13937.4|95
1593807000000|2020-07-03 20:10:00|13944.1|13938.1|13944|13938|13944.9|13938.9|13943.3|13937.3|100
1593807300000|2020-07-03 20:15:00|13943.7|13937.7|13943.8|13937.8|13944.2|13938.2|13943.2|13937.2|82
1593807600000|2020-07-03 20:20:00|13943.6|13937.6|13943.8|13937.8|13944.3|13938.3|13943.4|13937.4|78
1593807900000|2020-07-03 20:25:00|13943.7|13937.7|13944.3|13938.3|13945.2|13939.2|13942.6|13936.6|152
1593808200000|2020-07-03 20:30:00|13944.1|13938.1|13943.5|13937.5|13944.2|13938.2|13942.9|13936.9|132
1593808500000|2020-07-03 20:35:00|13943.6|13937.6|13942.9|13936.9|13943.9|13937.9|13942.7|13936.7|139
1593808800000|2020-07-03 20:40:00|13943|13937|13950.5|13944.5|13950.6|13944.6|13942.9|13936.9|98
1593809100000|2020-07-03 20:45:00|13950.6|13944.6|13950.4|13944.4|13955|13945|13949.8|13936|69
1593809400000|2020-07-03 20:50:00|13950.5|13944.5|13949.4|13943.4|13955.5|13944.9|13949.2|13935.9|76
1593809700000|2020-07-03 20:55:00|13949.5|13943.5|13955.2|13939.2|13956.3|13943.5|13949.1|13935.6|121
1593734400000|2020-07-03 00:00:00|13954.5|13948.5|13955.8|13949.8|13956.3|13951.7|13952.3|13947.1|382
1593734700000|2020-07-03 00:05:00|13955.6|13949.6|13951.7|13948.7|13958.5|13954|13951.6|13947.1|396
1593735000000|2020-07-03 00:10:00|13951.6|13948.6|13950.8|13947.8|13953.4|13949.1|13948.8|13944.4|288
1593735300000|2020-07-03 00:15:00|13952.3|13946.3|13950.7|13944.7|13953.8|13948.5|13948.3|13943.5|220
1593735600000|2020-07-03 00:20:00|13950.9|13944.9|13955.2|13949.2|13955.4|13951|13949.3|13944.7|326
1593735900000|2020-07-03 00:25:00|13955.1|13949.1|13955.3|13949.3|13956|13951.6|13953.2|13948.6|204
1593736200000|2020-07-03 00:30:00|13955.2|13949.2|13956.8|13950.8|13957.8|13952.8|13953.6|13949.1|369
1593736500000|2020-07-03 00:35:00|13957|13951|13955.1|13952.1|13957.9|13953.1|13953.7|13949.2|291
1593736800000|2020-07-03 00:40:00|13956.4|13950.4|13956.3|13953.3|13958.1|13953.6|13954.9|13950.4|328
1593737100000|2020-07-03 00:45:00|13956.4|13953.4|13958.4|13955.4|13960.6|13956.1|13956.3|13951.8|392
1593737400000|2020-07-03 00:50:00|13958.7|13955.7|13956.6|13950.6|13960.5|13956|13954.5|13950|287
1593737700000|2020-07-03 00:55:00|13956.4|13950.4|13957.9|13951.9|13958.1|13953.5|13953.9|13949.5|327
1593738000000|2020-07-03 01:00:00|13956.4|13953.4|13958.1|13955.1|13960.8|13956.4|13956.2|13951.7|327
1593738300000|2020-07-03 01:05:00|13958|13955|13956.4|13953.4|13959.2|13955|13956|13951.6|125
1593738600000|2020-07-03 01:10:00|13956.3|13953.3|13955.7|13949.7|13957.4|13953.4|13954.6|13949.5|167
1593738900000|2020-07-03 01:15:00|13955.6|13949.6|13951.6|13945.6|13955.8|13951|13950|13945|309
1593739200000|2020-07-03 01:20:00|13951.5|13945.5|13949.9|13946.9|13951.5|13947|13948.3|13943.9|391
1593739500000|2020-07-03 01:25:00|13949.8|13946.8|13951.9|13948.9|13953.4|13948.9|13949.6|13945|210
1593739800000|2020-07-03 01:30:00|13951.7|13948.7|13954.5|13948.5|13955|13950|13950.6|13945.8|399
1593740100000|2020-07-03 01:35:00|13954.4|13948.4|13954.6|13951.6|13957|13952.4|13952.2|13947.7|430
1593740400000|2020-07-03 01:40:00|13956.3|13950.3|13955.4|13952.4|13957.3|13952.8|13953|13948.4|252
1593740700000|2020-07-03 01:45:00|13956.8|13950.8|13954.7|13951.7|13957.1|13952.6|13953.1|13948.4|361
1593741000000|2020-07-03 01:50:00|13954.6|13951.6|13956.5|13950.5|13956.7|13951.8|13952.9|13948.4|286
1593741300000|2020-07-03 01:55:00|13956.6|13950.6|13954.7|13951.7|13956.9|13952.2|13954.1|13949.4|209
1593741600000|2020-07-03 02:00:00|13954.6|13951.6|13952.1|13949.1|13956.7|13952.1|13951.8|13947.4|237
1593741900000|2020-07-03 02:05:00|13953.3|13947.3|13949|13946|13953.6|13948.9|13948.8|13944.3|266
1593742200000|2020-07-03 02:10:00|13949.1|13946.1|13949.6|13946.6|13951.9|13947.7|13948.6|13944.3|287
1593742500000|2020-07-03 02:15:00|13949.8|13946.8|13949.4|13946.4|13951.5|13947.1|13948.7|13944.5|223
1593742800000|2020-07-03 02:20:00|13949.3|13946.3|13950.9|13944.9|13951.8|13947.1|13948.8|13944.4|187
1593743100000|2020-07-03 02:25:00|13951|13945|13949.6|13946.6|13951|13946.6|13947.9|13943.3|209
1593743400000|2020-07-03 02:30:00|13949.5|13946.5|13950.7|13947.7|13952.5|13948|13948.5|13944|290
1593743700000|2020-07-03 02:35:00|13950.5|13947.5|13948.9|13945.9|13951.8|13947.6|13948.8|13944.4|187
1593744000000|2020-07-03 02:40:00|13949|13946|13950.3|13947.3|13952.2|13947.7|13948.8|13944.4|269
1593744300000|2020-07-03 02:45:00|13950.2|13947.2|13951.2|13945.2|13951.9|13947.6|13949.2|13944.6|246
1593744600000|2020-07-03 02:50:00|13951.3|13945.3|13949.7|13946.7|13951.3|13947|13948.7|13944.5|165
1593744900000|2020-07-03 02:55:00|13951.1|13945.1|13950|13947|13953.2|13948.8|13949.7|13945.1|299
1593745200000|2020-07-03 03:00:00|13949.9|13946.9|13949.6|13946.6|13951.9|13947.5|13949.6|13945|204
1593745500000|2020-07-03 03:05:00|13949.7|13946.7|13950.9|13944.9|13952|13947.5|13949.1|13944.7|174
1593745800000|2020-07-03 03:10:00|13951|13945|13952.9|13946.9|13953|13948.6|13949.3|13944.8|181
1593746100000|2020-07-03 03:15:00|13952.7|13946.7|13951.5|13948.5|13953.4|13949|13951.1|13946.5|141
1593746400000|2020-07-03 03:20:00|13951.4|13948.4|13950.6|13947.6|13953|13948.7|13950.3|13945.7|200
1593746700000|2020-07-03 03:25:00|13950.7|13947.7|13949.9|13946.9|13952.4|13948|13949.5|13945|148
1593747000000|2020-07-03 03:30:00|13949.8|13946.8|13949.6|13946.6|13952|13947.4|13949.6|13945|135
1593747300000|2020-07-03 03:35:00|13949.7|13946.7|13948.1|13945.1|13950.6|13946.8|13948|13943.5|117
1593747600000|2020-07-03 03:40:00|13948.2|13945.2|13948|13945|13950.6|13946.3|13947.9|13943.4|148
1593747900000|2020-07-03 03:45:00|13948.1|13945.1|13948.5|13945.5|13950.6|13946.6|13947.9|13943.6|180
1593748200000|2020-07-03 03:50:00|13948.4|13945.4|13947.9|13944.9|13950.4|13945.9|13947.6|13943.7|135
1593748500000|2020-07-03 03:55:00|13947.8|13944.8|13947.5|13944.5|13949.4|13944.9|13947|13943.4|147
1593748800000|2020-07-03 04:00:00|13947.4|13944.4|13948.4|13945.4|13949.6|13945.8|13947.3|13943.3|150
1593749100000|2020-07-03 04:05:00|13948.3|13945.3|13948.8|13945.8|13950.4|13946|13947.8|13943.5|105
1593749400000|2020-07-03 04:10:00|13948.7|13945.7|13951.5|13945.5|13951.7|13947.2|13948.7|13945.2|124
1593749700000|2020-07-03 04:15:00|13950|13947|13951.2|13948.2|13953.6|13949|13950|13946.4|212
1593750000000|2020-07-03 04:20:00|13951.3|13948.3|13951.7|13948.7|13953.3|13948.8|13951|13946.7|179
1593750300000|2020-07-03 04:25:00|13951.8|13948.8|13952.3|13949.3|13953.4|13949.4|13951.5|13947.2|157
1593750600000|2020-07-03 04:30:00|13952.4|13949.4|13953|13950|13954.5|13950.2|13952.3|13947.8|177
1593750900000|2020-07-03 04:35:00|13953.1|13950.1|13953.9|13947.9|13954.6|13950.1|13951.6|13947.8|224
1593751200000|2020-07-03 04:40:00|13953.8|13947.8|13954.8|13951.8|13956.5|13952.1|13952.1|13947.7|250
1593751500000|2020-07-03 04:45:00|13954.9|13951.9|13954|13951|13956|13951.9|13953|13948.6|150
1593751800000|2020-07-03 04:50:00|13953.9|13950.9|13954.1|13951.1|13955.6|13951.1|13953.1|13948.8|171
1593752100000|2020-07-03 04:55:00|13954|13951|13956.8|13950.8|13957.2|13952.4|13953.7|13949.2|148
1593752400000|2020-07-03 05:00:00|13955.4|13952.4|13955.7|13952.7|13957.7|13953.2|13955.2|13949.4|243
1593752700000|2020-07-03 05:05:00|13955.8|13952.8|13956.7|13953.7|13958.8|13954.2|13955.5|13951|241
1593753000000|2020-07-03 05:10:00|13956.8|13953.8|13956.8|13953.8|13958.6|13954.3|13956.2|13952.2|168
1593753300000|2020-07-03 05:15:00|13956.6|13953.6|13956.9|13953.9|13958.5|13954.2|13956.4|13952|131
1593753600000|2020-07-03 05:20:00|13957|13954|13957|13954|13957.5|13954.5|13956.8|13953.8|119
1593753900000|2020-07-03 05:25:00|13957.1|13954.1|13955.6|13952.6|13957.8|13954.1|13955.3|13951.5|166
1593754200000|2020-07-03 05:30:00|13955.7|13952.7|13955|13952|13956|13953|13954.9|13951.9|141
1593754500000|2020-07-03 05:35:00|13954.9|13951.9|13956.8|13950.8|13956.8|13952.2|13954.1|13949.5|170
1593754800000|2020-07-03 05:40:00|13956.7|13950.7|13954|13951|13956.8|13952.4|13954|13949.7|77
1593755100000|2020-07-03 05:45:00|13954.1|13951.1|13955.2|13949.2|13956|13951.5|13953.4|13948.9|107
1593755400000|2020-07-03 05:50:00|13953.8|13950.8|13954.2|13948.2|13955.3|13950.8|13952.3|13947.9|170
1593755700000|2020-07-03 05:55:00|13954.4|13948.4|13954.6|13948.6|13955.4|13951.1|13952.6|13948.3|223
1593756000000|2020-07-03 06:00:00|13954.5|13948.5|13953.1|13950.1|13955.2|13950.6|13952.1|13947.8|260
1593756300000|2020-07-03 06:05:00|13953|13950|13950.7|13947.7|13954.5|13950.1|13950.6|13946|236
1593756600000|2020-07-03 06:10:00|13950.6|13947.6|13948.6|13945.6|13952.5|13947.8|13948.6|13944.2|199
1593756900000|2020-07-03 06:15:00|13948.7|13945.7|13947.1|13944.1|13949.8|13945.9|13947.1|13942.6|163
1593757200000|2020-07-03 06:20:00|13947|13944|13947|13944|13949.7|13945.5|13946.8|13942.4|214
1593757500000|2020-07-03 06:25:00|13946.9|13943.9|13944.9|13941.9|13947|13944|13944.4|13940.3|184
1593757800000|2020-07-03 06:30:00|13944.8|13941.8|13944.5|13941.5|13946.2|13942.2|13944.2|13939.8|235
1593758100000|2020-07-03 06:35:00|13944.4|13941.4|13944.1|13941.1|13946|13941.5|13943.2|13938.6|193
1593758400000|2020-07-03 06:40:00|13944.2|13941.2|13944.2|13941.2|13946|13941.8|13943.9|13939.8|169
1593758700000|2020-07-03 06:45:00|13944.4|13941.4|13944.5|13941.5|13946.2|13942|13944.3|13939.8|196
1593759000000|2020-07-03 06:50:00|13944.7|13941.7|13944.7|13941.7|13944.9|13941.9|13944.3|13941.3|157
1593759300000|2020-07-03 06:55:00|13944.8|13941.8|13944.1|13941.1|13946.1|13941.8|13943.9|13939.3|174
1593759600000|2020-07-03 07:00:00|13945.5|13939.5|13943.4|13940.4|13945.7|13941.3|13943.1|13938.5|258
1593759900000|2020-07-03 07:05:00|13943.5|13940.5|13943.6|13940.6|13944.7|13941|13942.8|13938.6|184
1593760200000|2020-07-03 07:10:00|13943.5|13940.5|13943.3|13940.3|13945.3|13940.9|13942.6|13938.1|127
1593760500000|2020-07-03 07:15:00|13943.2|13940.2|13943.4|13940.4|13945.5|13940.9|13942.7|13938.4|211
1593760800000|2020-07-03 07:20:00|13943.5|13940.5|13947.8|13944.8|13949.4|13944.9|13943.4|13939.1|230
1593761100000|2020-07-03 07:25:00|13947.7|13944.7|13950|13944|13950.8|13946.4|13947.1|13942.6|214
1593761400000|2020-07-03 07:30:00|13948.4|13945.4|13951.4|13948.4|13953|13948.6|13947.9|13943.6|368
1593761700000|2020-07-03 07:35:00|13951.3|13948.3|13951.4|13948.4|13953.9|13948.7|13946.6|13942.1|279
1593762000000|2020-07-03 07:40:00|13951.5|13948.5|13951.4|13945.4|13953.9|13949.7|13949.7|13945.3|340
1593762300000|2020-07-03 07:45:00|13951.5|13945.5|13948.4|13942.4|13951.5|13946.9|13946.6|13942.1|296
1593762600000|2020-07-03 07:50:00|13948.3|13942.3|13948.9|13942.9|13949.8|13945.2|13946.4|13942|258
1593762900000|2020-07-03 07:55:00|13949|13943|13947.4|13941.4|13949.1|13944.4|13945.3|13941|302
1593763200000|2020-07-03 08:00:00|13947.3|13941.3|13947.8|13941.8|13949|13944.3|13945.8|13941.1|298
1593763500000|2020-07-03 08:05:00|13947.7|13941.7|13948.2|13942.2|13949.2|13944.6|13946.8|13941.7|255
1593763800000|2020-07-03 08:10:00|13948.4|13942.4|13947.3|13941.3|13950.2|13945.5|13945.8|13941.2|288
1593764100000|2020-07-03 08:15:00|13945.8|13942.8|13945.1|13942.1|13947.6|13942.9|13944.8|13940.3|220
1593764400000|2020-07-03 08:20:00|13945.2|13942.2|13945.4|13939.4|13946.7|13942.2|13943.7|13939.2|241
1593764700000|2020-07-03 08:25:00|13945.5|13939.5|13944.1|13941.1|13945.9|13941.4|13943|13938.6|183
1593765000000|2020-07-03 08:30:00|13945.6|13939.6|13943.9|13940.9|13946.5|13942.6|13943.8|13939.5|198
1593765300000|2020-07-03 08:35:00|13943.8|13940.8|13943.9|13940.9|13945.6|13941.3|13943.5|13939.4|199
1593765600000|2020-07-03 08:40:00|13944|13941|13946.2|13943.2|13947.6|13943.2|13943.8|13939.5|240
1593765900000|2020-07-03 08:45:00|13946.1|13943.1|13947.6|13941.6|13949|13944.4|13945.9|13941.5|277
1593766200000|2020-07-03 08:50:00|13946|13943|13944.1|13941.1|13947.7|13943.1|13944|13939.6|247
1593766500000|2020-07-03 08:55:00|13944.2|13941.2|13944.8|13941.8|13946.3|13941.8|13944.1|13939.6|149
1593766800000|2020-07-03 09:00:00|13944.7|13941.7|13948.9|13942.9|13948.9|13944.2|13944.7|13940.3|188
1593767100000|2020-07-03 09:05:00|13948.8|13942.8|13946.5|13943.5|13948.8|13944.4|13946|13941.5|207
1593767400000|2020-07-03 09:10:00|13946.4|13943.4|13948.3|13945.3|13951|13946.5|13946.4|13942.1|244
1593767700000|2020-07-03 09:15:00|13948.1|13945.1|13948.9|13945.9|13951|13946.6|13948|13943.5|258
1593768000000|2020-07-03 09:20:00|13949|13946|13948.2|13942.2|13950.8|13946.1|13948.2|13942.2|200
1593768300000|2020-07-03 09:25:00|13948.3|13942.3|13950.9|13944.9|13951|13946.2|13946.9|13942.2|240
1593768600000|2020-07-03 09:30:00|13950.8|13944.8|13949.4|13946.4|13950.9|13946.8|13948.6|13943.9|196
1593768900000|2020-07-03 09:35:00|13949.5|13946.5|13951|13945|13953.1|13948.5|13949.4|13944.8|229
1593769200000|2020-07-03 09:40:00|13951.1|13945.1|13950.7|13944.7|13951.2|13946.5|13949.2|13944.5|175
1593769500000|2020-07-03 09:45:00|13950.8|13944.8|13950|13944|13951.4|13946.6|13946.9|13942.5|207
1593769800000|2020-07-03 09:50:00|13950.3|13944.3|13948|13945|13951.2|13946.4|13948|13943.5|236
1593770100000|2020-07-03 09:55:00|13948.1|13945.1|13947.5|13941.5|13949.7|13945.3|13946.5|13941.5|158
1593770400000|2020-07-03 10:00:00|13947.4|13941.4|13949|13943|13949.2|13944.3|13945.9|13941.4|226
1593770700000|2020-07-03 10:05:00|13948.9|13942.9|13949.8|13943.8|13949.9|13945|13947.8|13942.9|191
1593771000000|2020-07-03 10:10:00|13949.9|13943.9|13953.8|13947.8|13953.9|13947.9|13948.5|13943.8|231
1593771300000|2020-07-03 10:15:00|13953.7|13947.7|13953.6|13947.6|13954.1|13948.1|13952.3|13946.3|306
1593771600000|2020-07-03 10:20:00|13953.5|13947.5|13950.3|13944.3|13954|13948|13950|13944|296
1593771900000|2020-07-03 10:25:00|13950.2|13944.2|13947.8|13941.8|13951.3|13945.3|13946.2|13941.6|220
1593772200000|2020-07-03 10:30:00|13947.7|13941.7|13946|13943|13948|13943.5|13946|13941.6|63
1593772500000|2020-07-03 10:35:00|13946.1|13943.1|13947.9|13941.9|13948.1|13943.6|13946|13941.5|138
1593772800000|2020-07-03 10:40:00|13946.4|13943.4|13948.6|13942.6|13948.9|13943.6|13946.1|13941.5|181
1593773100000|2020-07-03 10:45:00|13948.5|13942.5|13948.7|13942.7|13948.8|13944.2|13945.8|13941.4|145
1593773400000|2020-07-03 10:50:00|13947.3|13944.3|13946|13943|13948.8|13944.3|13945.9|13941.4|152
1593773700000|2020-07-03 10:55:00|13945.9|13942.9|13945.7|13939.7|13946.8|13943.1|13944.2|13939.7|203
1593774000000|2020-07-03 11:00:00|13945.8|13939.8|13948.1|13942.1|13948.1|13943.3|13944.3|13939.7|263
1593774300000|2020-07-03 11:05:00|13948.2|13942.2|13946.8|13940.8|13948.8|13942.8|13946.1|13940.1|265
1593774600000|2020-07-03 11:10:00|13946.4|13940.4|13945.5|13939.5|13946.8|13941.5|13944.3|13939.5|178
1593774900000|2020-07-03 11:15:00|13945.6|13939.6|13945.8|13939.8|13946.6|13941.2|13944.2|13938.6|223
1593775200000|2020-07-03 11:20:00|13945.9|13939.9|13943.5|13940.5|13946|13941.4|13943.5|13938.9|170
1593775500000|2020-07-03 11:25:00|13943.4|13940.4|13948.7|13942.7|13949|13943|13943.4|13938.9|204
1593775800000|2020-07-03 11:30:00|13948.8|13942.8|13948.1|13942.1|13949.2|13944.7|13946.2|13941.5|271
1593776100000|2020-07-03 11:35:00|13948|13942|13948.5|13942.5|13949|13943.9|13946.5|13941.2|277
1593776400000|2020-07-03 11:40:00|13948.6|13942.6|13948.8|13942.8|13949.3|13944.7|13947|13942.3|222
1593776700000|2020-07-03 11:45:00|13948.7|13942.7|13948.8|13942.8|13949.1|13944.4|13947.1|13942.1|223
1593777000000|2020-07-03 11:50:00|13948.7|13942.7|13948.5|13942.5|13949.1|13944.4|13947.3|13942.1|218
1593777300000|2020-07-03 11:55:00|13948.6|13942.6|13949.8|13943.8|13950.3|13944.3|13947|13941.3|292
1593777600000|2020-07-03 12:00:00|13949.7|13943.7|13951.3|13945.3|13952.3|13947.4|13949.2|13943.2|263
1593777900000|2020-07-03 12:05:00|13951.4|13945.4|13949.5|13943.5|13951.4|13946.6|13948.6|13943.5|216
1593778200000|2020-07-03 12:10:00|13949.4|13943.4|13947.9|13944.9|13950.3|13945.5|13947.9|13943.3|276
1593778500000|2020-07-03 12:15:00|13948|13945|13948.4|13942.4|13950.2|13945.6|13947.7|13941.7|277
1593778800000|2020-07-03 12:20:00|13948.3|13942.3|13947.1|13944.1|13948.7|13944.1|13946.6|13941.9|174
1593779100000|2020-07-03 12:25:00|13946.9|13943.9|13948.4|13942.4|13948.5|13944|13946.5|13942.1|128
1593779400000|2020-07-03 12:30:00|13948.5|13942.5|13947.3|13941.3|13948.8|13944.2|13946.6|13941.2|213
1593779700000|2020-07-03 12:35:00|13947.4|13941.4|13947.2|13941.2|13948.2|13943.1|13945|13940.3|249
1593780000000|2020-07-03 12:40:00|13947.1|13941.1|13947.7|13941.7|13947.7|13943.2|13945.3|13940.4|157
1593780300000|2020-07-03 12:45:00|13947.5|13941.5|13947.5|13941.5|13947.8|13943.3|13945.7|13941.2|137
1593780600000|2020-07-03 12:50:00|13945.9|13942.9|13948.4|13942.4|13948.6|13944.1|13945.9|13941.5|171
1593780900000|2020-07-03 12:55:00|13948.3|13942.3|13948.1|13942.1|13948.4|13944|13946.6|13941.6|141
1593781200000|2020-07-03 13:00:00|13948|13942|13947.2|13941.2|13948|13943.6|13945.3|13940.6|227
1593781500000|2020-07-03 13:05:00|13947.1|13941.1|13947.1|13941.1|13947.5|13942.7|13945.1|13940.2|290
1593781800000|2020-07-03 13:10:00|13947|13941|13944.9|13941.9|13947.1|13942.4|13944.5|13940|262
1593782100000|2020-07-03 13:15:00|13946.4|13940.4|13946.1|13940.1|13946.6|13942|13944.6|13939.4|265
1593782400000|2020-07-03 13:20:00|13946|13940|13946.6|13940.6|13946.7|13942.3|13944.8|13939.9|156
1593782700000|2020-07-03 13:25:00|13946.5|13940.5|13944.8|13941.8|13946.6|13942.1|13944.6|13940.1|150
1593783000000|2020-07-03 13:30:00|13944.7|13941.7|13946.6|13940.6|13946.7|13942.2|13944.3|13939.8|191
1593783300000|2020-07-03 13:35:00|13946.7|13940.7|13945|13942|13946.7|13942.3|13944.8|13940.2|131
1593783600000|2020-07-03 13:40:00|13944.9|13941.9|13945.4|13939.4|13946.6|13942.2|13943.7|13939.3|137
1593783900000|2020-07-03 13:45:00|13945.3|13939.3|13944.9|13938.9|13945.5|13940.8|13943.5|13938.9|194
1593784200000|2020-07-03 13:50:00|13945|13939|13945.1|13939.1|13945.4|13940.6|13942.9|13937.9|147
1593784500000|2020-07-03 13:55:00|13945|13939|13944.5|13938.5|13945|13940.3|13943.1|13938.2|196
1593784800000|2020-07-03 14:00:00|13944.6|13938.6|13944.1|13938.1|13944.8|13940.2|13943.2|13937.9|190
1593785100000|2020-07-03 14:05:00|13944|13938|13943.9|13937.9|13944.1|13939.5|13942.1|13937.5|102
1593785400000|2020-07-03 14:10:00|13943.8|13937.8|13943.9|13937.9|13944.1|13939.4|13942.2|13937.7|115
1593785700000|2020-07-03 14:15:00|13943.8|13937.8|13943.8|13937.8|13944.2|13939.6|13942|13937.3|128
1593786000000|2020-07-03 14:20:00|13943.7|13937.7|13944.2|13938.2|13944.3|13939.8|13942.2|13937.5|163
1593786300000|2020-07-03 14:25:00|13944.1|13938.1|13943.8|13937.8|13945|13940.1|13942.2|13937.7|196
1593786600000|2020-07-03 14:30:00|13943.9|13937.9|13946.5|13940.5|13946.6|13941.2|13942.1|13937.9|193
1593786900000|2020-07-03 14:35:00|13946.4|13940.4|13947.1|13941.1|13948.1|13942.4|13945.3|13940.4|248
1593787200000|2020-07-03 14:40:00|13947|13941|13945.3|13939.3|13947.1|13941.4|13944.4|13938.7|249
1593787500000|2020-07-03 14:45:00|13943.8|13940.8|13944.7|13938.7|13946|13940.8|13943.3|13938.4|238
1593787800000|2020-07-03 14:50:00|13944.6|13938.6|13944.5|13938.5|13945.3|13940.3|13942.8|13938.1|198
1593788100000|2020-07-03 14:55:00|13944.4|13938.4|13946.3|13940.3|13946.5|13940.5|13943.2|13938.3|226
1593788400000|2020-07-03 15:00:00|13946.2|13940.2|13946.4|13940.4|13946.9|13942.4|13944.9|13939.6|216
1593788700000|2020-07-03 15:05:00|13946.5|13940.5|13944.4|13941.4|13946.6|13941.8|13944.3|13939.4|129
1593789000000|2020-07-03 15:10:00|13944.3|13941.3|13945.8|13939.8|13945.9|13941.5|13944.1|13939.5|82
1593789300000|2020-07-03 15:15:00|13945.7|13939.7|13944.9|13938.9|13945.9|13941.3|13944|13938.8|123
1593789600000|2020-07-03 15:20:00|13944.8|13938.8|13945.6|13939.6|13945.8|13941.1|13943.7|13938.7|105
1593789900000|2020-07-03 15:25:00|13945.5|13939.5|13943.5|13940.5|13945.6|13941.2|13943.5|13938.9|83
1593790200000|2020-07-03 15:30:00|13943.6|13940.6|13944.9|13938.9|13945.5|13941|13943.4|13938.7|69
1593790500000|2020-07-03 15:35:00|13944.8|13938.8|13944.7|13938.7|13945|13940.3|13943.2|13938.6|58
1593790800000|2020-07-03 15:40:00|13944.8|13938.8|13944.8|13938.8|13945.1|13939.1|13944.6|13938.6|62
1593791100000|2020-07-03 15:45:00|13944.9|13938.9|13944.5|13938.5|13945|13940|13943|13938.4|72
1593791400000|2020-07-03 15:50:00|13944.3|13938.3|13944.5|13938.5|13944.6|13940.1|13943|13938.3|63
1593791700000|2020-07-03 15:55:00|13944.4|13938.4|13944.6|13938.6|13945|13940.2|13943.2|13938.4|71
1593792000000|2020-07-03 16:00:00|13944.5|13938.5|13944|13938|13944.6|13940|13942.6|13937.4|253
1593792300000|2020-07-03 16:05:00|13943.7|13937.7|13943.4|13937.4|13944.2|13939.8|13941.8|13937.1|222
1593792600000|2020-07-03 16:10:00|13943.5|13937.5|13945.9|13939.9|13946.4|13940.9|13942|13937.1|282
1593792900000|2020-07-03 16:15:00|13946|13940|13946.1|13940.1|13946.5|13941.8|13944.7|13939.4|226
1593793200000|2020-07-03 16:20:00|13946.3|13940.3|13946|13940|13946.6|13941.8|13944.2|13939.4|238
1593793500000|2020-07-03 16:25:00|13945.6|13939.6|13945.7|13939.7|13946.6|13941.5|13943.7|13939.3|258
1593793800000|2020-07-03 16:30:00|13945.6|13939.6|13945.2|13939.2|13946|13941.2|13944.2|13938.6|97
1593794100000|2020-07-03 16:35:00|13945.1|13939.1|13944.7|13938.7|13945.2|13939.2|13944.3|13938.3|120
1593794400000|2020-07-03 16:40:00|13944.8|13938.8|13944.8|13938.8|13945|13939|13944.4|13938.4|70
1593794700000|2020-07-03 16:45:00|13944.6|13938.6|13944.3|13938.3|13944.7|13938.7|13944|13938|94
1593795000000|2020-07-03 16:50:00|13944.4|13938.4|13944.3|13938.3|13944.5|13939.5|13942.4|13937.9|83
1593795300000|2020-07-03 16:55:00|13944.2|13938.2|13944.3|13938.3|13944.6|13938.6|13943.8|13937.8|120
1593795600000|2020-07-03 17:00:00|13944.4|13938.4|13944.3|13938.3|13944.8|13940.3|13943.2|13938|119
1593795900000|2020-07-03 17:05:00|13944.2|13938.2|13944.4|13938.4|13944.9|13940.2|13942.8|13937.6|74
1593796200000|2020-07-03 17:10:00|13944.3|13938.3|13944.2|13938.2|13944.7|13938.7|13943.7|13937.7|83
1593796500000|2020-07-03 17:15:00|13944.4|13938.4|13944.7|13938.7|13944.8|13938.8|13944.1|13938.1|69
1593796800000|2020-07-03 17:20:00|13944.6|13938.6|13943.5|13940.5|13945.1|13940.5|13943.4|13938.2|61
1593797100000|2020-07-03 17:25:00|13945|13939|13945|13939|13945.2|13940.6|13943.5|13938.6|43
1593797400000|2020-07-03 17:30:00|13945.1|13939.1|13945|13939|13945.4|13940.9|13943.5|13938.7|71
1593797700000|2020-07-03 17:35:00|13943.7|13940.7|13945.3|13939.3|13945.4|13940.8|13943.7|13938.8|54
1593798000000|2020-07-03 17:40:00|13945.2|13939.2|13945.3|13939.3|13945.4|13940.9|13943.6|13939|53
1593798300000|2020-07-03 17:45:00|13943.8|13940.8|13945.2|13939.2|13945.6|13940.8|13943.7|13938.6|105
1593798600000|2020-07-03 17:50:00|13943.7|13940.7|13945.1|13939.1|13945.6|13940.9|13943.7|13938.8|91
1593798900000|2020-07-03 17:55:00|13945.2|13939.2|13945.2|13939.2|13945.5|13939.5|13944.7|13938.7|89
1593799200000|2020-07-03 18:00:00|13945.1|13939.1|13943.7|13940.7|13945.6|13941|13943.7|13939|79
1593799500000|2020-07-03 18:05:00|13943.8|13940.8|13944.7|13938.7|13945.4|13940.8|13943.3|13938.2|52
1593799800000|2020-07-03 18:10:00|13944.8|13938.8|13944.9|13938.9|13945.3|13940.4|13943.2|13938.6|84
1593800100000|2020-07-03 18:15:00|13945|13939|13944.9|13938.9|13945.3|13940.4|13943.4|13938.7|68
1593800400000|2020-07-03 18:20:00|13944.8|13938.8|13944.8|13938.8|13945.2|13940.4|13943.3|13938.6|80
1593800700000|2020-07-03 18:25:00|13944.9|13938.9|13944.9|13938.9|13945.1|13939.1|13944.7|13938.7|44
1593801000000|2020-07-03 18:30:00|13944.8|13938.8|13944.9|13938.9|13945.1|13940.4|13943.3|13938.5|54
1593801300000|2020-07-03 18:35:00|13945|13939|13944.9|13938.9|13945.1|13940.6|13943.6|13938.6|84
1593801600000|2020-07-03 18:40:00|13944.8|13938.8|13944.8|13938.8|13945.2|13939.2|13944.4|13938.4|52
1593801900000|2020-07-03 18:45:00|13944.7|13938.7|13945.1|13939.1|13945.4|13940.9|13943.5|13938.5|68
1593802200000|2020-07-03 18:50:00|13945.2|13939.2|13945.1|13939.1|13945.4|13940.5|13943.5|13938.6|121
1593802500000|2020-07-03 18:55:00|13945|13939|13944.6|13938.6|13945.3|13939.3|13944.4|13938.4|95
1593802800000|2020-07-03 19:00:00|13944.4|13938.4|13943.8|13937.8|13944.9|13938.9|13943.6|13937.6|89
1593803100000|2020-07-03 19:05:00|13944|13938|13942.5|13939.5|13944.4|13939.9|13942.5|13937.6|87
1593803400000|2020-07-03 19:10:00|13942.7|13939.7|13944|13938|13944.5|13939.9|13942.4|13937.8|95
1593803700000|2020-07-03 19:15:00|13943.9|13937.9|13943.7|13937.7|13944.1|13939.6|13942.6|13937.6|83
1593804000000|2020-07-03 19:20:00|13944|13938|13943.9|13937.9|13944.2|13939.4|13942.4|13937.5|68
1593804300000|2020-07-03 19:25:00|13944|13938|13943.7|13937.7|13944.1|13939.6|13942.3|13937.5|70
1593804600000|2020-07-03 19:30:00|13943.8|13937.8|13942.1|13939.1|13944.2|13939.3|13941.9|13937.2|123
1593804900000|2020-07-03 19:35:00|13943.8|13937.8|13943.7|13937.7|13946.2|13938.8|13943.2|13937.2|89
1593805200000|2020-07-03 19:40:00|13943.8|13937.8|13943.6|13937.6|13944.1|13939.4|13942.4|13937.4|57
1593805500000|2020-07-03 19:45:00|13944|13938|13943.8|13937.8|13944.2|13939.4|13942.4|13937.4|105
1593805800000|2020-07-03 19:50:00|13943.7|13937.7|13943.6|13937.6|13944.8|13938.8|13943.4|13937.4|136
1593806100000|2020-07-03 19:55:00|13943.5|13937.5|13943.3|13937.3|13944.3|13938.3|13943.1|13937.1|100
1593806400000|2020-07-03 20:00:00|13943.2|13937.2|13943.5|13937.5|13944.2|13938.2|13942.7|13936.7|146
1593806700000|2020-07-03 20:05:00|13943.7|13937.7|13943.8|13937.8|13944.8|13938.8|13943.4|13937.4|95
1593807000000|2020-07-03 20:10:00|13944.1|13938.1|13944|13938|13944.9|13938.9|13943.3|13937.3|100
1593807300000|2020-07-03 20:15:00|13943.7|13937.7|13943.8|13937.8|13944.2|13938.2|13943.2|13937.2|82
1593807600000|2020-07-03 20:20:00|13943.6|13937.6|13943.8|13937.8|13944.3|13938.3|13943.4|13937.4|78
1593807900000|2020-07-03 20:25:00|13943.7|13937.7|13944.3|13938.3|13945.2|13939.2|13942.6|13936.6|152
1593808200000|2020-07-03 20:30:00|13944.1|13938.1|13943.5|13937.5|13944.2|13938.2|13942.9|13936.9|132
1593808500000|2020-07-03 20:35:00|13943.6|13937.6|13942.9|13936.9|13943.9|13937.9|13942.7|13936.7|139
1593808800000|2020-07-03 20:40:00|13943|13937|13950.5|13944.5|13950.6|13944.6|13942.9|13936.9|98
1593809100000|2020-07-03 20:45:00|13950.6|13944.6|13950.4|13944.4|13955|13945|13949.8|13936|69
1593809400000|2020-07-03 20:50:00|13950.5|13944.5|13949.4|13943.4|13955.5|13944.9|13949.2|13935.9|76
1593809700000|2020-07-03 20:55:00|13949.5|13943.5|13955.2|13939.2|13956.3|13943.5|13949.1|13935.6|121
1593979200000|2020-07-05 20:00:00|13945.8|13938.8|13945.8|13938.8|13945.8|13938.8|13945.8|13938.8|1
1593979500000|2020-07-05 20:05:00|13948.1|13935.2|13945.8|13938.8|13948.7|13938.8|13945.8|13934.5|3
1593979800000|2020-07-05 20:10:00|13948.7|13934.5|13945.8|13938.8|13948.7|13938.8|13945.8|13934.5|2
1593980100000|2020-07-05 20:15:00|13945.1|13938.1|13945.8|13938.8|13945.8|13938.8|13945.1|13938.1|2
1593980700000|2020-07-05 20:25:00|13948.7|13934.5|13948.7|13934.5|13948.7|13934.7|13948.3|13934.1|7
1593981000000|2020-07-05 20:30:00|13945.8|13938.8|13946.1|13939.1|13946.1|13939.1|13945.8|13938.8|2
1593981300000|2020-07-05 20:35:00|13948.7|13934.5|13946.1|13939.1|13948.7|13940.6|13945.1|13934.5|7
1593981600000|2020-07-05 20:40:00|13947.5|13940.5|13946.1|13939.1|13947.5|13940.5|13946.1|13939.1|3
1593981900000|2020-07-05 20:45:00|13949.1|13936|13948.3|13935.4|13949.1|13936.4|13948.3|13934.8|19
1593982200000|2020-07-05 20:50:00|13948.9|13934.8|13948.3|13935.4|13948.9|13939.1|13946.1|13934.8|8
1593982500000|2020-07-05 20:55:00|13948.9|13934.8|13946.1|13939.1|13948.9|13939.1|13946.1|13934.8|6
1593982800000|2020-07-05 21:00:00|13945.1|13938.1|13946.1|13939.1|13946.1|13939.1|13945.1|13938.1|6
1593983400000|2020-07-05 21:10:00|13944.9|13937.9|13946.1|13939.1|13946.1|13939.1|13944.9|13937.9|2
1593983700000|2020-07-05 21:15:00|13946.4|13939.4|13946.4|13939.4|13946.4|13939.4|13944.9|13937.9|4
1593984000000|2020-07-05 21:20:00|13946.2|13939.2|13947.5|13940.5|13947.5|13940.5|13944.9|13937.9|21
1593984300000|2020-07-05 21:25:00|13947|13940|13947.5|13940.5|13947.5|13940.5|13946.2|13939.2|38
1593984600000|2020-07-05 21:30:00|13947|13940|13946.9|13939.9|13947.5|13940.5|13946.7|13939.7|33
1593984900000|2020-07-05 21:35:00|13947.2|13940.2|13947.5|13940.5|13947.5|13940.5|13945.1|13938.1|27
1593985200000|2020-07-05 21:40:00|13947|13940|13947.5|13940.5|13947.6|13940.6|13946.4|13939.4|50
1593985500000|2020-07-05 21:45:00|13946.7|13939.7|13947|13940|13947.7|13940.7|13946.4|13939.4|37
1593985800000|2020-07-05 21:50:00|13947.5|13940.5|13947.5|13940.5|13947.6|13940.6|13946.6|13939.6|50
1593986100000|2020-07-05 21:55:00|13947.1|13940.1|13947.5|13940.5|13950|13940.7|13945.7|13936.7|69
1593986400000|2020-07-05 22:00:00|13950.5|13937.1|13946.4|13939.4|13950.6|13941.8|13945.2|13937.1|153
1593986700000|2020-07-05 22:05:00|13946.5|13939.5|13945.4|13938.4|13950.3|13939.5|13943.4|13933.2|88
1593987000000|2020-07-05 22:10:00|13945.2|13938.2|13945.3|13938.3|13946.4|13939.4|13945|13938|67
1593987300000|2020-07-05 22:15:00|13945.2|13938.2|13946.8|13939.8|13946.8|13939.8|13944.8|13937.8|68
1593987600000|2020-07-05 22:20:00|13946.9|13939.9|13946|13939|13947.2|13940.2|13945.6|13938.6|71
1593987900000|2020-07-05 22:25:00|13946.2|13939.2|13946|13939|13947.6|13940.6|13943.6|13936.6|116
1593988200000|2020-07-05 22:30:00|13945.7|13938.7|13944.5|13937.5|13946.6|13939.6|13944.2|13937.2|114
1593988500000|2020-07-05 22:35:00|13944.7|13937.7|13944.9|13937.9|13946.7|13939.7|13943.7|13936.7|286
1593988800000|2020-07-05 22:40:00|13944.8|13937.8|13944.6|13937.6|13947.5|13940.5|13943.5|13936.5|325
1593989100000|2020-07-05 22:45:00|13944.7|13937.7|13943.8|13936.8|13945.7|13938.7|13943|13936|214
1593989400000|2020-07-05 22:50:00|13943.9|13936.9|13943.3|13936.3|13944.2|13937.2|13942.6|13935.6|115
1593989700000|2020-07-05 22:55:00|13943.2|13936.2|13942.7|13936.7|13943.9|13937.2|13942|13936|155
1593990000000|2020-07-05 23:00:00|13942.5|13936.5|13942.2|13936.2|13943|13937|13941.8|13935.8|116
1593990300000|2020-07-05 23:05:00|13942.1|13936.1|13942.8|13936.8|13943|13938.5|13941.5|13935.9|140
1593990600000|2020-07-05 23:10:00|13943|13937|13943.7|13937.7|13944.4|13938.4|13942.4|13936.4|138
1593990900000|2020-07-05 23:15:00|13943.5|13937.5|13943.8|13937.8|13944.4|13939.9|13942.5|13937.2|147
1593991200000|2020-07-05 23:20:00|13943.7|13937.7|13944.5|13938.5|13944.8|13939.7|13942.5|13937.6|158
1593991500000|2020-07-05 23:25:00|13944.4|13938.4|13942.8|13936.8|13944.8|13938.8|13942.7|13936.7|287
1593991800000|2020-07-05 23:30:00|13942.7|13936.7|13943.2|13937.2|13943.4|13937.4|13942.6|13936.6|231
1593992100000|2020-07-05 23:35:00|13943.1|13937.1|13942.8|13936.8|13943.7|13939.3|13941.6|13936.7|207
1593992400000|2020-07-05 23:40:00|13942.9|13936.9|13942.4|13936.4|13943.3|13937.3|13942.4|13936.4|93
1593992700000|2020-07-05 23:45:00|13942.5|13936.5|13942.5|13936.5|13943.3|13938.5|13941.2|13936.3|159
1593993000000|2020-07-05 23:50:00|13942.6|13936.6|13940.9|13934.9|13942.6|13937.9|13939.4|13934.8|184
1593993300000|2020-07-05 23:55:00|13941|13935|13942|13936|13942.5|13937.6|13939.4|13934.8|155
1593993600000|2020-07-06 00:00:00|13942.1|13936.1|13938|13935|13942.6|13938|13937.7|13933.2|232
1593993900000|2020-07-06 00:05:00|13938.1|13935.1|13937|13934|13939.5|13935.1|13936.4|13932|219
1593994200000|2020-07-06 00:10:00|13936.9|13933.9|13935.6|13929.6|13937.6|13934.2|13933.3|13929.3|241
1593994500000|2020-07-06 00:15:00|13935.7|13929.7|13933.9|13930.9|13935.7|13931.1|13932.3|13928.4|316
1593994800000|2020-07-06 00:20:00|13933.8|13930.8|13935.3|13929.3|13935.3|13931.4|13932.4|13928|206
1593995100000|2020-07-06 00:25:00|13933.9|13930.9|13935.5|13932.5|13937.6|13933.6|13933.2|13928.8|193
1593995400000|2020-07-06 00:30:00|13935.6|13932.6|13934|13931|13937.1|13932.6|13933.9|13929.5|186
1593995700000|2020-07-06 00:35:00|13933.9|13930.9|13934.9|13928.9|13935.1|13930.9|13932.6|13928.2|197
1593996000000|2020-07-06 00:40:00|13933.4|13930.4|13934.1|13928.1|13935.5|13930.4|13932.5|13927.9|243
1593996300000|2020-07-06 00:45:00|13934.3|13928.3|13934.5|13928.5|13934.7|13929.3|13931.8|13927.3|205
1593996600000|2020-07-06 00:50:00|13934.6|13928.6|13935.5|13929.5|13935.8|13931.1|13932.6|13928.1|244
1593996900000|2020-07-06 00:55:00|13935.7|13929.7|13932.2|13929.2|13935.9|13931.2|13932.1|13927.7|219
1593997200000|2020-07-06 01:00:00|13932.1|13929.1|13933.9|13927.9|13934.9|13930.1|13931.7|13927.5|300
1593997500000|2020-07-06 01:05:00|13933.8|13927.8|13932.9|13929.9|13934.8|13930.4|13931.5|13927.7|201
1593997800000|2020-07-06 01:10:00|13933|13930|13933.7|13927.7|13934|13930.1|13931.5|13927.5|148
1593998100000|2020-07-06 01:15:00|13932|13929|13935|13929|13935.3|13930.3|13931.7|13927.2|238
1593998400000|2020-07-06 01:20:00|13933.5|13930.5|13935.2|13929.2|13935.2|13930.5|13932.5|13927.8|217
1593998700000|2020-07-06 01:25:00|13935.1|13929.1|13933.4|13927.4|13936.2|13931.1|13931.9|13927.4|235
1593999000000|2020-07-06 01:30:00|13933.5|13927.5|13931.8|13928.8|13935.7|13930.5|13928.3|13923.6|337
1593999300000|2020-07-06 01:35:00|13931.9|13928.9|13927.5|13924.5|13933.9|13929.7|13927.5|13924.1|348
1593999600000|2020-07-06 01:40:00|13927.4|13924.4|13927.2|13924.2|13931.1|13926.5|13926.8|13922.6|348
1593999900000|2020-07-06 01:45:00|13927.1|13924.1|13925.6|13922.6|13929|13924.4|13925.6|13921|240
1594000200000|2020-07-06 01:50:00|13925.7|13922.7|13928.3|13925.3|13930.3|13925.7|13925.5|13921.2|308
1594000500000|2020-07-06 01:55:00|13928.2|13925.2|13930.7|13927.7|13932.3|13928|13927.3|13922.8|231
1594000800000|2020-07-06 02:00:00|13930.5|13927.5|13928.5|13925.5|13932|13927.5|13928|13923.5|402
1594001100000|2020-07-06 02:05:00|13928.4|13925.4|13928.1|13925.1|13931|13926.8|13926.9|13922.3|305
1594001400000|2020-07-06 02:10:00|13928.2|13925.2|13928.8|13925.8|13930.6|13926.1|13927.8|13923.9|225
1594001700000|2020-07-06 02:15:00|13928.9|13925.9|13927|13924|13930.3|13925.9|13926|13921.5|218
1594002000000|2020-07-06 02:20:00|13926.9|13923.9|13928|13925|13929.4|13925|13926.4|13922.1|112
1594002300000|2020-07-06 02:25:00|13927.9|13924.9|13929.7|13923.7|13930|13925.5|13926.9|13922.4|172
1594002600000|2020-07-06 02:30:00|13929.5|13923.5|13929.9|13923.9|13932.1|13928.1|13927.8|13923.5|251
1594002900000|2020-07-06 02:35:00|13929.8|13923.8|13927.8|13924.8|13930.4|13925.9|13927.5|13923.1|244
1594003200000|2020-07-06 02:40:00|13927.9|13924.9|13925.7|13922.7|13929.6|13925.4|13925.7|13921.3|184
1594003500000|2020-07-06 02:45:00|13925.6|13922.6|13927.4|13921.4|13927.4|13923.3|13924.7|13920.3|148
1594003800000|2020-07-06 02:50:00|13927.3|13921.3|13927.9|13921.9|13929.4|13924.8|13925.1|13920.6|183
1594004100000|2020-07-06 02:55:00|13927.8|13921.8|13924.1|13921.1|13928|13922.7|13923.9|13919.5|233
1594004400000|2020-07-06 03:00:00|13924|13921|13925.9|13922.9|13927.2|13922.9|13923.7|13919.3|199
1594004700000|2020-07-06 03:05:00|13927.5|13921.5|13925.7|13922.7|13929.2|13924.8|13925.6|13920.9|171
1594005000000|2020-07-06 03:10:00|13927.2|13921.2|13924.2|13921.2|13928.1|13923.6|13923.9|13919.5|235
1594005300000|2020-07-06 03:15:00|13925.5|13919.5|13922.3|13919.3|13926|13921.6|13922.3|13917.6|174
1594005600000|2020-07-06 03:20:00|13922.4|13919.4|13922.9|13919.9|13925.3|13920.9|13922.2|13917.9|219
1594005900000|2020-07-06 03:25:00|13924.4|13918.4|13922.5|13919.5|13925.4|13920.9|13922.4|13917.9|204
1594006200000|2020-07-06 03:30:00|13922.4|13919.4|13922.1|13919.1|13924.4|13919.9|13921.5|13917|251
1594006500000|2020-07-06 03:35:00|13922.2|13919.2|13921.5|13918.5|13924.1|13919.9|13921.4|13916.9|271
1594006800000|2020-07-06 03:40:00|13921.4|13918.4|13921.7|13918.7|13923.4|13919|13921.3|13916.9|126
1594007100000|2020-07-06 03:45:00|13921.8|13918.8|13922|13919|13923.7|13919.5|13921.6|13916.9|119
1594007400000|2020-07-06 03:50:00|13922.1|13919.1|13921.4|13915.4|13923.4|13919.3|13919.8|13915.2|129
1594007700000|2020-07-06 03:55:00|13919.8|13916.8|13919.1|13916.1|13921.4|13917|13918.5|13914|182
1594008000000|2020-07-06 04:00:00|13918.8|13915.8|13918.1|13915.1|13919.6|13915.9|13917.5|13913.3|170
1594008300000|2020-07-06 04:05:00|13918.2|13915.2|13917.9|13914.9|13918.4|13915.4|13917.5|13914.5|127
1594008600000|2020-07-06 04:10:00|13918|13915|13919.1|13916.1|13920.8|13917.1|13917.8|13914.1|175
1594008900000|2020-07-06 04:15:00|13918.9|13915.9|13919.7|13916.7|13920.2|13917.2|13918.5|13915.5|127
1594009200000|2020-07-06 04:20:00|13921.2|13915.2|13919.8|13916.8|13921.7|13917.2|13919.4|13915.2|149
1594009500000|2020-07-06 04:25:00|13919.7|13916.7|13920.7|13917.7|13922.4|13917.9|13919.6|13916.3|126
1594009800000|2020-07-06 04:30:00|13920.6|13917.6|13920.8|13917.8|13922.2|13918.2|13920.3|13916.1|141
1594010100000|2020-07-06 04:35:00|13920.9|13917.9|13920.8|13917.8|13922.3|13918.1|13919.6|13916.1|169
1594010400000|2020-07-06 04:40:00|13920.3|13917.3|13920.9|13917.9|13922.5|13918|13920.3|13916.2|190
1594010700000|2020-07-06 04:45:00|13921|13918|13920.6|13917.6|13923|13918.5|13920.3|13915.9|136
1594011000000|2020-07-06 04:50:00|13920.5|13917.5|13921|13918|13922.4|13918|13920.4|13915.7|140
1594011300000|2020-07-06 04:55:00|13921.1|13918.1|13920|13917|13923.5|13919|13919.6|13916.5|194
1594011600000|2020-07-06 05:00:00|13920.1|13917.1|13919.4|13916.4|13921.5|13917.4|13918.9|13915.1|162
1594011900000|2020-07-06 05:05:00|13919.5|13916.5|13922.1|13919.1|13923.5|13919.3|13919.3|13915.1|261
1594012200000|2020-07-06 05:10:00|13922|13919|13921.8|13918.8|13923.6|13919.4|13921|13916.6|167
1594012500000|2020-07-06 05:15:00|13922|13919|13924.6|13918.6|13925.1|13920.9|13921.9|13918.3|191
1594012800000|2020-07-06 05:20:00|13924.5|13918.5|13923.4|13920.4|13925|13920.7|13922.6|13918.3|275
1594013100000|2020-07-06 05:25:00|13923.5|13920.5|13923.8|13920.8|13924|13921|13922.8|13919.8|208
1594013400000|2020-07-06 05:30:00|13923.7|13920.7|13925.3|13922.3|13925.4|13922.4|13922.6|13919.4|167
1594013700000|2020-07-06 05:35:00|13925.2|13922.2|13923.8|13920.8|13926.4|13922.5|13923.6|13919.7|197
1594014000000|2020-07-06 05:40:00|13923.9|13920.9|13922.8|13919.8|13925.5|13921.2|13922.7|13918.3|152
1594014300000|2020-07-06 05:45:00|13922.9|13919.9|13922.7|13919.7|13925.1|13920.6|13922.7|13918.3|131
1594014600000|2020-07-06 05:50:00|13922.8|13919.8|13920.2|13917.2|13924.4|13920|13919.9|13915.6|173
1594014900000|2020-07-06 05:55:00|13920.4|13917.4|13919.9|13916.9|13923.2|13918.6|13919.6|13916|178
1594015200000|2020-07-06 06:00:00|13920|13917|13919.9|13913.9|13921.3|13917|13917.7|13913.3|244
1594015500000|2020-07-06 06:05:00|13920|13914|13921.4|13918.4|13923.2|13918.6|13918.1|13913.8|278
1594015800000|2020-07-06 06:10:00|13923|13917|13922.5|13916.5|13923.2|13918.6|13919.6|13915.1|219
1594016100000|2020-07-06 06:15:00|13922.6|13916.6|13920.4|13917.4|13922.6|13918.1|13919.9|13915.6|201
1594016400000|2020-07-06 06:20:00|13920.5|13917.5|13921.1|13918.1|13922.5|13918.2|13919.3|13914.6|252
1594016700000|2020-07-06 06:25:00|13921.2|13918.2|13922|13919|13923.8|13919.3|13920.9|13916.6|234
1594017000000|2020-07-06 06:30:00|13922.1|13919.1|13922.8|13919.8|13925.5|13920.9|13921.8|13917.5|166
1594017300000|2020-07-06 06:35:00|13924.3|13918.3|13923.5|13917.5|13924.7|13920.1|13922|13917.4|144
1594017600000|2020-07-06 06:40:00|13923.4|13917.4|13918.6|13915.6|13923.5|13919|13918.6|13914.1|161
1594017900000|2020-07-06 06:45:00|13918.7|13915.7|13914.8|13911.8|13919.3|13915.7|13914.7|13909.9|257
1594018200000|2020-07-06 06:50:00|13914.9|13911.9|13912.5|13909.5|13917.8|13913|13912.5|13908.1|178
1594018500000|2020-07-06 06:55:00|13912.6|13909.6|13918.5|13912.5|13918.5|13913.2|13912.6|13908.4|243
1594018800000|2020-07-06 07:00:00|13918.4|13912.4|13917.6|13914.6|13919.8|13915.3|13914.8|13910.4|257
1594019100000|2020-07-06 07:05:00|13917.5|13914.5|13917.3|13914.3|13920.9|13916.5|13916.9|13912.1|274
1594019400000|2020-07-06 07:10:00|13917.2|13914.2|13917.6|13911.6|13919.2|13914.5|13914.9|13909.4|358
1594019700000|2020-07-06 07:15:00|13917.7|13911.7|13914.3|13911.3|13917.8|13911.8|13912.8|13908.2|252
1594020000000|2020-07-06 07:20:00|13915.8|13909.8|13916|13913|13917.7|13913.2|13911.9|13907.4|350
1594020300000|2020-07-06 07:25:00|13916.1|13913.1|13915.6|13909.6|13917.6|13913.1|13914.1|13909.5|299
1594020600000|2020-07-06 07:30:00|13915.5|13909.5|13915.3|13912.3|13917|13912.6|13913.8|13909.3|254
1594020900000|2020-07-06 07:35:00|13915.4|13912.4|13914|13911|13918.2|13913.7|13914|13909.6|316
1594021200000|2020-07-06 07:40:00|13914.1|13911.1|13913.8|13910.8|13916.1|13911.7|13913.8|13909.3|198
1594021500000|2020-07-06 07:45:00|13913.7|13910.7|13918.7|13915.7|13920.3|13915.7|13913.7|13910.2|262
1594021800000|2020-07-06 07:50:00|13918.8|13915.8|13918.7|13915.7|13920.7|13916.1|13917.7|13913.2|244
1594022100000|2020-07-06 07:55:00|13920.2|13914.2|13919.2|13916.2|13922.2|13917.3|13918.2|13913.8|302
1594022400000|2020-07-06 08:00:00|13919.1|13916.1|13925.9|13919.9|13926.5|13921.8|13919|13914.6|273
1594022700000|2020-07-06 08:05:00|13926|13920|13928.9|13925.9|13930.5|13926|13922.6|13917.9|302
1594023000000|2020-07-06 08:10:00|13928.7|13925.7|13927.9|13924.9|13930.4|13925.7|13927.9|13923.4|275
1594023300000|2020-07-06 08:15:00|13928|13925|13929.9|13923.9|13933.4|13928.5|13927|13922.4|325
1594023600000|2020-07-06 08:20:00|13930|13924|13934.6|13928.6|13934.8|13928.8|13929.6|13923.6|262
1594023900000|2020-07-06 08:25:00|13934.7|13928.7|13938.1|13932.1|13938.9|13933.7|13932.7|13928.1|242
1594024200000|2020-07-06 08:30:00|13938|13932|13941.4|13935.4|13942.8|13936.9|13937.2|13931.2|281
1594024500000|2020-07-06 08:35:00|13941.5|13935.5|13937.3|13931.3|13941.8|13936.7|13935.6|13931.3|237
1594024800000|2020-07-06 08:40:00|13937.4|13931.4|13935.2|13932.2|13938.6|13933.9|13935.1|13930.6|257
1594025100000|2020-07-06 08:45:00|13935.1|13932.1|13933.1|13930.1|13937.6|13932.7|13932.9|13928.4|190
1594025400000|2020-07-06 08:50:00|13933.2|13930.2|13933.5|13930.5|13935.5|13930.8|13930.6|13926.3|275
1594025700000|2020-07-06 08:55:00|13933.4|13930.4|13931|13928|13935|13930.5|13930.7|13926.1|147
1594026000000|2020-07-06 09:00:00|13931.1|13928.1|13931.1|13928.1|13933.1|13928.6|13931|13926.7|147
1594026300000|2020-07-06 09:05:00|13931|13928|13931.7|13928.7|13935.1|13930.4|13930.9|13927.1|257
1594026600000|2020-07-06 09:10:00|13931.8|13928.8|13931.4|13928.4|13933.6|13929.1|13931.1|13926.6|259
1594026900000|2020-07-06 09:15:00|13931.5|13928.5|13931.2|13925.2|13933.2|13928.7|13929.4|13924.7|199
1594027200000|2020-07-06 09:20:00|13931.3|13925.3|13930.8|13924.8|13932.2|13927.7|13927.4|13922.9|213
1594027500000|2020-07-06 09:25:00|13929.2|13926.2|13932|13926|13932.1|13927.5|13927.4|13923.2|174
1594027800000|2020-07-06 09:30:00|13931.9|13925.9|13927.3|13924.3|13932.4|13927.9|13927.3|13922.7|278
1594028100000|2020-07-06 09:35:00|13927.4|13924.4|13930.2|13924.2|13931.8|13927|13927.2|13922.8|277
1594028400000|2020-07-06 09:40:00|13930.3|13924.3|13929|13926|13930.8|13926.5|13927.9|13923.4|190
1594028700000|2020-07-06 09:45:00|13929.1|13926.1|13927.9|13924.9|13931.3|13926.8|13927.9|13923.6|148
1594029000000|2020-07-06 09:50:00|13928|13925|13927.8|13921.8|13929.3|13925.2|13926.1|13921.4|171
1594029300000|2020-07-06 09:55:00|13927.7|13921.7|13925|13922|13927.9|13923.1|13923.7|13919.1|146
1594029600000|2020-07-06 10:00:00|13925.1|13922.1|13925.2|13919.2|13926.2|13922.1|13922.4|13917.8|200
1594029900000|2020-07-06 10:05:00|13925.3|13919.3|13928.7|13922.7|13928.7|13922.8|13923.5|13919.1|223
1594030200000|2020-07-06 10:10:00|13928.6|13922.6|13924.8|13918.8|13929.1|13924.1|13924|13918|224
1594030500000|2020-07-06 10:15:00|13924.9|13918.9|13926.3|13920.3|13927|13921|13924.6|13918.6|185
1594030800000|2020-07-06 10:20:00|13926.4|13920.4|13925.1|13919.1|13927.1|13922.1|13923.6|13918.9|176
1594031100000|2020-07-06 10:25:00|13925|13919|13928.3|13922.3|13928.4|13923.7|13923|13918.5|170
1594031400000|2020-07-06 10:30:00|13928.1|13922.1|13929.1|13923.1|13929.8|13925.2|13926.8|13921.9|201
1594031700000|2020-07-06 10:35:00|13929.2|13923.2|13930.3|13924.3|13930.5|13926|13928.2|13923.1|125
1594032000000|2020-07-06 10:40:00|13930.2|13924.2|13928.3|13925.3|13930.6|13926.1|13927.8|13923.4|136
1594032300000|2020-07-06 10:45:00|13928.4|13925.4|13929.9|13923.9|13930.4|13925.9|13928.2|13923.8|172
1594032600000|2020-07-06 10:50:00|13930|13924|13928|13925|13930.6|13926.1|13928|13923.1|117
1594032900000|2020-07-06 10:55:00|13927.9|13924.9|13926.3|13923.3|13928.3|13924.9|13925.6|13921.1|206
1594033200000|2020-07-06 11:00:00|13927.8|13921.8|13927.5|13921.5|13928.4|13923.8|13925.7|13920.9|184
1594033500000|2020-07-06 11:05:00|13927.4|13921.4|13926.5|13920.5|13928.3|13923.8|13925|13920.4|199
1594033800000|2020-07-06 11:10:00|13924.9|13921.9|13922.3|13916.3|13925.8|13922.1|13920.7|13916|237
1594034100000|2020-07-06 11:15:00|13922.2|13916.2|13921.4|13915.4|13922.4|13917.9|13920.5|13914.9|167
1594034400000|2020-07-06 11:20:00|13921.3|13915.3|13920.6|13914.6|13922.6|13918.2|13918.8|13914|247
1594034700000|2020-07-06 11:25:00|13920.7|13914.7|13917.4|13914.4|13920.9|13915.7|13917.3|13912.7|223
1594035000000|2020-07-06 11:30:00|13917.5|13914.5|13917.5|13914.5|13919.2|13914.8|13916.5|13911.2|172
1594035300000|2020-07-06 11:35:00|13917.4|13914.4|13917.3|13914.3|13919.5|13915|13917.1|13912.5|179
1594035600000|2020-07-06 11:40:00|13917.4|13914.4|13917.9|13914.9|13919.4|13915.1|13917.3|13913.2|123
1594035900000|2020-07-06 11:45:00|13917.8|13914.8|13919.4|13913.4|13919.6|13915.1|13916.9|13912.6|130
1594036200000|2020-07-06 11:50:00|13919.3|13913.3|13914.8|13908.8|13920.7|13916.2|13914|13908|243
1594036500000|2020-07-06 11:55:00|13914.9|13908.9|13912.5|13909.5|13914.9|13910.4|13911.9|13907.4|173
1594036800000|2020-07-06 12:00:00|13912.4|13909.4|13912.1|13909.1|13915.5|13910.9|13911.8|13907.4|263
1594037100000|2020-07-06 12:05:00|13912.2|13909.2|13914.4|13908.4|13915.7|13911|13911.7|13906.7|263
1594037400000|2020-07-06 12:10:00|13914.3|13908.3|13912.4|13906.4|13914.4|13908.4|13912|13906|209
1594037700000|2020-07-06 12:15:00|13912.2|13906.2|13912.7|13906.7|13913.8|13909.2|13911.8|13905.8|276
1594038000000|2020-07-06 12:20:00|13912.6|13906.6|13914.8|13908.8|13915.5|13909.5|13912.6|13906.6|254
1594038300000|2020-07-06 12:25:00|13914.9|13908.9|13914.1|13908.1|13915.6|13910.9|13912.6|13907.9|169
1594038600000|2020-07-06 12:30:00|13914.2|13908.2|13918.1|13912.1|13919.8|13913.8|13912.9|13908.1|325
1594038900000|2020-07-06 12:35:00|13918|13912|13917.4|13911.4|13918.2|13912.2|13916.2|13910.2|209
1594039200000|2020-07-06 12:40:00|13917.6|13911.6|13919.2|13913.2|13919.9|13915.3|13917.1|13911.1|273
1594039500000|2020-07-06 12:45:00|13919.3|13913.3|13921|13915|13921.1|13915.1|13917.2|13912.1|244
1594039800000|2020-07-06 12:50:00|13920.9|13914.9|13919.6|13913.6|13921.3|13915.3|13918|13913.5|187
1594040100000|2020-07-06 12:55:00|13919.9|13913.9|13917.2|13911.2|13920.5|13914.5|13915.8|13911.2|216
1594040400000|2020-07-06 13:00:00|13917.3|13911.3|13918.2|13912.2|13918.6|13913.5|13915.9|13911|224
1594040700000|2020-07-06 13:05:00|13918.3|13912.3|13918.3|13912.3|13918.8|13914.3|13916.7|13911.9|196
1594041000000|2020-07-06 13:10:00|13918.1|13912.1|13921.2|13915.2|13921.3|13915.3|13915.5|13910.4|225
1594041300000|2020-07-06 13:15:00|13921.1|13915.1|13919.7|13913.7|13921.3|13915.3|13919|13913|276
1594041600000|2020-07-06 13:20:00|13919.5|13913.5|13919.7|13913.7|13920|13914|13918.2|13912.2|260
1594041900000|2020-07-06 13:25:00|13919.6|13913.6|13919.6|13913.6|13919.9|13913.9|13918.8|13912.8|172
1594042200000|2020-07-06 13:30:00|13919.5|13913.5|13916.7|13910.7|13919.8|13915.2|13916.3|13910.6|372
1594042500000|2020-07-06 13:35:00|13916.8|13910.8|13918.6|13912.6|13919.8|13915|13916.4|13910.4|329
1594042800000|2020-07-06 13:40:00|13918.7|13912.7|13918|13912|13918.7|13914.3|13916|13911.3|275
1594043100000|2020-07-06 13:45:00|13917.7|13911.7|13915.8|13909.8|13918.1|13912.4|13914.6|13909.5|294
1594043400000|2020-07-06 13:50:00|13915.7|13909.7|13917.7|13911.7|13917.8|13911.8|13912.8|13907.5|309
1594043700000|2020-07-06 13:55:00|13917.6|13911.6|13918.2|13912.2|13918.3|13913.7|13916.2|13911|252
1594044000000|2020-07-06 14:00:00|13916.9|13910.9|13922.5|13916.5|13923.6|13917.6|13915.2|13909.2|374
1594044300000|2020-07-06 14:05:00|13922.4|13916.4|13922.9|13916.9|13924.6|13920|13921.3|13915.7|318
1594044600000|2020-07-06 14:10:00|13923|13917|13922.6|13916.6|13926.5|13920.5|13919.9|13915.3|415
1594044900000|2020-07-06 14:15:00|13922.7|13916.7|13922.7|13916.7|13923.4|13917.4|13921.6|13915.6|309
1594045200000|2020-07-06 14:20:00|13922.8|13916.8|13923.4|13917.4|13924.9|13918.9|13921.8|13915.8|440
1594045500000|2020-07-06 14:25:00|13923.3|13917.3|13923|13917|13924.6|13919.4|13921.7|13916.3|256
1594045800000|2020-07-06 14:30:00|13923.1|13917.1|13920.1|13914.1|13924.5|13918.5|13918.7|13913.3|288
1594046100000|2020-07-06 14:35:00|13920.2|13914.2|13919.9|13913.9|13921.4|13915.4|13918.2|13913.6|273
1594046400000|2020-07-06 14:40:00|13920|13914|13916|13910|13920|13915|13916|13910|350
1594046700000|2020-07-06 14:45:00|13916.1|13910.1|13914.7|13908.7|13917.3|13911.7|13914.1|13908.1|328
1594047000000|2020-07-06 14:50:00|13914.8|13908.8|13916.7|13910.7|13917.1|13911.1|13914.7|13908.7|227
1594047300000|2020-07-06 14:55:00|13916.6|13910.6|13917.2|13911.2|13917.5|13912.4|13914.4|13909.2|307
1594047600000|2020-07-06 15:00:00|13917.3|13911.3|13918.7|13912.7|13920.8|13914.8|13916.1|13910.7|332
1594047900000|2020-07-06 15:05:00|13918.9|13912.9|13920.6|13914.6|13920.9|13916|13918.6|13912.6|194
1594048200000|2020-07-06 15:10:00|13920.9|13914.9|13922.7|13916.7|13922.7|13916.7|13920.4|13914.4|141
1594048500000|2020-07-06 15:15:00|13922.6|13916.6|13925.2|13919.2|13925.6|13919.6|13922.5|13916.5|174
1594048800000|2020-07-06 15:20:00|13925.1|13919.1|13927.1|13924.1|13929.5|13924.2|13923.6|13918.8|191
1594049100000|2020-07-06 15:25:00|13928.7|13922.7|13924.3|13921.3|13929.2|13923.5|13924.1|13919.4|259
1594049400000|2020-07-06 15:30:00|13924.2|13921.2|13926.4|13923.4|13927.9|13923.4|13923.8|13918.9|326
1594049700000|2020-07-06 15:35:00|13926.3|13923.3|13925.4|13922.4|13927.4|13923.4|13924.1|13919.7|220
1594050000000|2020-07-06 15:40:00|13926.9|13920.9|13928.1|13925.1|13929.5|13925.1|13925|13920.9|193
1594050300000|2020-07-06 15:45:00|13928.2|13925.2|13927.6|13924.6|13931.3|13926.5|13927.3|13922.8|241
1594050600000|2020-07-06 15:50:00|13927.4|13924.4|13930.5|13927.5|13931.9|13927.5|13927.2|13922.8|182
1594050900000|2020-07-06 15:55:00|13932.4|13926.4|13932.6|13929.6|13934.2|13930.3|13930.3|13925.8|285
1594051200000|2020-07-06 16:00:00|13932.9|13929.9|13931.8|13928.8|13935.1|13930.2|13931|13926.5|223
1594051500000|2020-07-06 16:05:00|13931.7|13928.7|13931.8|13928.8|13934.7|13930.2|13931.7|13927.3|225
1594051800000|2020-07-06 16:10:00|13931.9|13928.9|13930.2|13927.2|13934.2|13929.2|13929.5|13924.9|289
1594052100000|2020-07-06 16:15:00|13930.3|13927.3|13930.9|13924.9|13932|13927.5|13928.6|13924|309
1594052400000|2020-07-06 16:20:00|13931|13925|13930.3|13924.3|13931.9|13926.3|13927.3|13922.8|279
1594052700000|2020-07-06 16:25:00|13930.6|13924.6|13930.6|13924.6|13931.2|13926.6|13928.8|13924.3|193
1594053000000|2020-07-06 16:30:00|13930.7|13924.7|13930.5|13924.5|13931|13926.4|13927.8|13923|208
1594053300000|2020-07-06 16:35:00|13929.2|13926.2|13928.1|13925.1|13930.7|13926.2|13927.9|13923.7|101
1594053600000|2020-07-06 16:40:00|13928|13925|13929.8|13923.8|13930.1|13925.3|13928|13923.5|110
1594053900000|2020-07-06 16:45:00|13929.9|13923.9|13929|13923|13929.9|13925.4|13927.5|13922.9|101
1594054200000|2020-07-06 16:50:00|13928.9|13922.9|13928.9|13922.9|13929.1|13924.7|13927.4|13922.6|122
1594054500000|2020-07-06 16:55:00|13928.8|13922.8|13930|13927|13932.2|13927.2|13927.4|13922.8|300
1594054800000|2020-07-06 17:00:00|13931.5|13925.5|13930.8|13924.8|13932.1|13927.5|13929.3|13924.6|216
1594055100000|2020-07-06 17:05:00|13930.7|13924.7|13930.2|13924.2|13931|13926.3|13927.9|13923|196
1594055400000|2020-07-06 17:10:00|13928.7|13925.7|13929.6|13923.6|13930.7|13926.3|13927.7|13923.1|229
1594055700000|2020-07-06 17:15:00|13929.5|13923.5|13930.1|13924.1|13931|13926.2|13928|13923.5|194
1594056000000|2020-07-06 17:20:00|13928.5|13925.5|13929|13923|13930.1|13925.6|13927.3|13922.8|169
1594056300000|2020-07-06 17:25:00|13929.2|13923.2|13929.3|13923.3|13930.5|13925.9|13927.3|13922.8|174
1594056600000|2020-07-06 17:30:00|13929.2|13923.2|13928.3|13922.3|13929.2|13924.1|13926.4|13921.9|151
1594056900000|2020-07-06 17:35:00|13928.4|13922.4|13926.8|13923.8|13929.2|13924.5|13926.4|13921.6|158
1594057200000|2020-07-06 17:40:00|13928.5|13922.5|13929.4|13923.4|13930.4|13925.7|13927|13922.4|158
1594057500000|2020-07-06 17:45:00|13929.3|13923.3|13927.3|13921.3|13929.5|13924.9|13925.8|13921.1|188
1594057800000|2020-07-06 17:50:00|13927.4|13921.4|13924.7|13921.7|13928.1|13922.9|13924.1|13919.1|203
1594058100000|2020-07-06 17:55:00|13926.2|13920.2|13924.8|13921.8|13926.5|13922.1|13923.4|13918.9|172
1594058400000|2020-07-06 18:00:00|13924.7|13921.7|13926.8|13920.8|13928.1|13923.1|13924.7|13920.2|180
1594058700000|2020-07-06 18:05:00|13926.9|13920.9|13927|13921|13927.2|13922.8|13925.3|13920.8|167
1594059000000|2020-07-06 18:10:00|13926.9|13920.9|13927.1|13921.1|13927.2|13922.6|13925.2|13920.4|175
1594059300000|2020-07-06 18:15:00|13927.2|13921.2|13926.8|13923.8|13928.6|13924|13925.4|13921|155
1594059600000|2020-07-06 18:20:00|13926.7|13923.7|13926.7|13920.7|13928.1|13923.7|13925.1|13920.6|174
1594059900000|2020-07-06 18:25:00|13925.1|13922.1|13925.2|13922.2|13926.8|13922.3|13924.7|13920.3|104
1594060200000|2020-07-06 18:30:00|13925.1|13922.1|13924.7|13921.7|13927.2|13922.7|13924.6|13920|130
1594060500000|2020-07-06 18:35:00|13924.6|13921.6|13924.8|13918.8|13925.9|13921.8|13922.7|13918.2|180
1594060800000|2020-07-06 18:40:00|13923.6|13920.6|13924.8|13918.8|13925.5|13920.8|13923.1|13918.2|186
1594061100000|2020-07-06 18:45:00|13924.9|13918.9|13924.1|13921.1|13925.7|13921.2|13923.3|13918.7|137
1594061400000|2020-07-06 18:50:00|13925.4|13919.4|13923.8|13920.8|13925.8|13921.4|13923.8|13919.4|160
1594061700000|2020-07-06 18:55:00|13923.9|13920.9|13923.2|13920.2|13925.6|13921.1|13922.3|13917.2|247
1594062000000|2020-07-06 19:00:00|13923.3|13920.3|13926.1|13920.1|13927.1|13921.9|13923.3|13918.5|258
1594062300000|2020-07-06 19:05:00|13926.2|13920.2|13924.9|13921.9|13927.1|13922.2|13924.9|13919.8|268
1594062600000|2020-07-06 19:10:00|13925|13922|13925.5|13919.5|13927|13922.5|13924.1|13919.5|226
1594062900000|2020-07-06 19:15:00|13925.6|13919.6|13925.5|13919.5|13927.6|13921.6|13923.9|13919.4|250
1594063200000|2020-07-06 19:20:00|13925.6|13919.6|13925.8|13919.8|13926.7|13921.3|13924.2|13919.4|228
1594063500000|2020-07-06 19:25:00|13926|13920|13925.4|13919.4|13926.8|13920.8|13924.5|13918.5|308
1594063800000|2020-07-06 19:30:00|13925.2|13919.2|13925.4|13919.4|13927.1|13921.1|13923.3|13918.2|241
1594064100000|2020-07-06 19:35:00|13925.3|13919.3|13926.9|13920.9|13927|13921|13924.2|13918.2|305
1594064400000|2020-07-06 19:40:00|13926.8|13920.8|13925.8|13919.8|13926.9|13920.9|13925.5|13919.5|254
1594064700000|2020-07-06 19:45:00|13925.7|13919.7|13925.5|13919.5|13926.5|13921.8|13924.4|13918.9|222
1594065000000|2020-07-06 19:50:00|13925.4|13919.4|13923.9|13917.9|13926.3|13920.3|13922.8|13917.4|299
1594065300000|2020-07-06 19:55:00|13924|13918|13923.1|13920.1|13925.7|13920.1|13922.4|13917.6|262
1594065600000|2020-07-06 20:00:00|13924.7|13918.7|13922|13919|13924.8|13920|13922|13917.6|129
1594065900000|2020-07-06 20:05:00|13922.2|13919.2|13923.4|13917.4|13924|13919.2|13921.5|13917.1|76
1594066200000|2020-07-06 20:10:00|13923.5|13917.5|13922.8|13916.8|13923.5|13918.6|13921.3|13916.6|103
1594066500000|2020-07-06 20:15:00|13922.7|13916.7|13923|13917|13923.1|13918.6|13921.3|13916.4|107
1594066800000|2020-07-06 20:20:00|13922.9|13916.9|13922.6|13916.6|13923.4|13918.7|13921.2|13916.5|97
1594067100000|2020-07-06 20:25:00|13922.5|13916.5|13924.2|13918.2|13924.3|13918.3|13920.4|13915.5|133
1594067400000|2020-07-06 20:30:00|13924|13918|13924.7|13918.7|13925|13919|13923.8|13917.8|150
1594067700000|2020-07-06 20:35:00|13924.5|13918.5|13925|13919|13925.1|13920.4|13922.8|13918.2|114
1594068000000|2020-07-06 20:40:00|13924.9|13918.9|13924.6|13918.6|13924.9|13918.9|13924|13918|115
1594068300000|2020-07-06 20:45:00|13924.5|13918.5|13924.6|13918.6|13924.8|13918.8|13923.6|13917.6|80
1594068600000|2020-07-06 20:50:00|13924.7|13918.7|13924.1|13918.1|13924.9|13918.9|13923.5|13917.5|120
1594068900000|2020-07-06 20:55:00|13924.6|13918.6|13924.7|13918.7|13926.5|13920|13923.8|13917.8|148
1594069200000|2020-07-06 21:00:00|13930.1|13914.1|13927.1|13919.4|13930.7|13920.4|13925.2|13914.1|25
1594069500000|2020-07-06 21:05:00|13931.4|13915.4|13931.9|13915.9|13938.6|13922.6|13927|13915.2|88
1594069800000|2020-07-06 21:10:00|13931.6|13915.6|13932.2|13916.2|13933.1|13917.1|13930.5|13914.5|84
1594070100000|2020-07-06 21:15:00|13931.9|13915.9|13931.9|13915.9|13934.6|13918.6|13931.2|13915.2|89
1594070400000|2020-07-06 21:20:00|13932.2|13916.2|13931.7|13915.7|13933.4|13917.4|13930.5|13914.5|109
1594070700000|2020-07-06 21:25:00|13930.9|13914.9|13930.9|13914.9|13933|13917|13929.6|13913.6|69
1594071000000|2020-07-06 21:30:00|13931.3|13915.3|13930.6|13914.6|13931.7|13915.7|13929.6|13913.6|287
1594071300000|2020-07-06 21:35:00|13930.9|13914.9|13933.4|13917.4|13934|13918.3|13926.9|13910.9|252
1594071600000|2020-07-06 21:40:00|13933.8|13917.8|13929.5|13916.8|13934.2|13918.3|13929.2|13915.1|316
1594071900000|2020-07-06 21:45:00|13929.6|13916.6|13930.3|13914.3|13934.5|13918.5|13929.6|13914|377
1594072200000|2020-07-06 21:50:00|13930.4|13914.4|13931.1|13915.1|13934.2|13918.2|13928.8|13913.6|531
1594072500000|2020-07-06 21:55:00|13931.3|13915.3|13930.6|13914.6|13933|13917.8|13928.8|13913.1|332
1594072800000|2020-07-06 22:00:00|13929.7|13914.8|13930.2|13914.2|13932.9|13916.9|13927|13911|206
1594073100000|2020-07-06 22:05:00|13930|13914|13929.9|13913.9|13931.5|13916.3|13928.8|13913|234
1594073400000|2020-07-06 22:10:00|13929.7|13913.7|13930.2|13914.2|13932.4|13916.7|13928.8|13912.9|225
1594073700000|2020-07-06 22:15:00|13930.3|13914.3|13924|13918|13932|13918.8|13920.3|13911.6|280
1594074000000|2020-07-06 22:20:00|13923.9|13917.9|13924.1|13918.1|13925.9|13919.8|13922.3|13916.3|208
1594074300000|2020-07-06 22:25:00|13924.3|13918.3|13924.3|13918.3|13926.1|13920.1|13923|13917|202
1594074600000|2020-07-06 22:30:00|13924.6|13918.6|13925.1|13919.1|13926.4|13920.4|13923|13917|282
1594074900000|2020-07-06 22:35:00|13925|13919|13925.7|13919.7|13926.8|13920.8|13923.9|13917.9|144
1594075200000|2020-07-06 22:40:00|13925.8|13919.8|13925.7|13919.7|13926.1|13920.1|13925.4|13919.4|79
1594075500000|2020-07-06 22:45:00|13925.9|13919.9|13925.4|13919.4|13926.9|13920.9|13924.9|13918.9|141
1594075800000|2020-07-06 22:50:00|13925.8|13919.8|13924.2|13918.2|13926.3|13920.3|13923.3|13917.3|212
1594076100000|2020-07-06 22:55:00|13925.1|13919.1|13924.1|13918.1|13925.3|13919.3|13923.5|13917.5|183
1594076400000|2020-07-06 23:00:00|13923.8|13917.8|13923.1|13917.1|13926.3|13920.3|13922.5|13916.5|301
1594076700000|2020-07-06 23:05:00|13923.3|13917.3|13922.8|13916.8|13925.6|13919.6|13920.2|13914.2|384
1594077000000|2020-07-06 23:10:00|13923|13917|13923.8|13917.8|13925.4|13919.4|13922.7|13916.7|306
1594077300000|2020-07-06 23:15:00|13923.9|13917.9|13924.2|13918.2|13925.3|13919.3|13922.6|13916.6|175
1594077600000|2020-07-06 23:20:00|13924.1|13918.1|13923|13917|13924.2|13919.4|13922.4|13916.4|192
1594077900000|2020-07-06 23:25:00|13922.8|13916.8|13921.4|13915.4|13924.4|13918.4|13921.3|13915.3|165
1594078200000|2020-07-06 23:30:00|13921.8|13915.8|13921.6|13915.6|13923.5|13917.5|13920.6|13914.6|151
1594078500000|2020-07-06 23:35:00|13921.7|13915.7|13921.8|13915.8|13922.3|13917.7|13920.1|13914.5|147
1594078800000|2020-07-06 23:40:00|13921.9|13915.9|13921.9|13915.9|13922|13917.5|13919.8|13914.2|155
1594079100000|2020-07-06 23:45:00|13922|13916|13922.8|13916.8|13923|13918.6|13921|13915.7|121
1594079400000|2020-07-06 23:50:00|13923|13917|13922.3|13916.3|13923|13918.4|13920.3|13915.8|128
1594079700000|2020-07-06 23:55:00|13922.4|13916.4|13921.4|13918.4|13923.1|13918.6|13920.6|13915.6|193
1594080000000|2020-07-07 00:00:00|13921.3|13918.3|13921.3|13918.3|13928.1|13922.1|13920.4|13915.2|471
1594080300000|2020-07-07 00:05:00|13921.2|13918.2|13918.2|13915.2|13924|13919.2|13915.8|13911.4|297
1594080600000|2020-07-07 00:10:00|13918.1|13915.1|13915.1|13909.1|13919.1|13915.3|13913.3|13908.3|448
1594080900000|2020-07-07 00:15:00|13915.2|13909.2|13909.1|13903.1|13915.2|13909.2|13907.6|13902.8|480
1594081200000|2020-07-07 00:20:00|13909.2|13903.2|13909.9|13903.9|13913.1|13908|13908.3|13903.1|310
1594081500000|2020-07-07 00:25:00|13908.4|13905.4|13908.3|13905.3|13909.4|13905.4|13904|13899.4|272
1594081800000|2020-07-07 00:30:00|13910.4|13904.4|13907.2|13904.2|13910.6|13906.3|13906.9|13902.4|256
1594082100000|2020-07-07 00:35:00|13907.1|13904.1|13905.1|13902.1|13907.7|13904.2|13904.2|13900|258
1594082400000|2020-07-07 00:40:00|13905.2|13902.2|13906.9|13900.9|13907.7|13903.2|13904.2|13899.9|323
1594082700000|2020-07-07 00:45:00|13907|13901|13906.4|13903.4|13908.6|13904|13905.1|13900.6|240
1594083000000|2020-07-07 00:50:00|13906.5|13903.5|13906.7|13900.7|13907.5|13903.5|13904.5|13900.2|273
1594083300000|2020-07-07 00:55:00|13906.8|13900.8|13910.2|13904.2|13910.2|13905.7|13905.4|13900.8|192
1594083600000|2020-07-07 01:00:00|13910.1|13904.1|13907.4|13904.4|13910.8|13906.3|13905.8|13901.3|320
1594083900000|2020-07-07 01:05:00|13908.7|13902.7|13908.6|13902.6|13909.5|13905|13904.9|13900.7|411
1594084200000|2020-07-07 01:10:00|13907.3|13904.3|13911.7|13905.7|13912.1|13906.1|13905.9|13901.3|316
1594084500000|2020-07-07 01:15:00|13911.6|13905.6|13912.3|13906.3|13917.5|13911.5|13908.6|13903.2|500
1594084800000|2020-07-07 01:20:00|13910.9|13907.9|13917.1|13911.1|13917.1|13912.3|13910.9|13906.5|457
1594085100000|2020-07-07 01:25:00|13917|13911|13916.2|13913.2|13917.4|13913.4|13914|13909.7|330
1594085400000|2020-07-07 01:30:00|13916.3|13913.3|13913.7|13907.7|13917.3|13913.3|13907.2|13901.8|563
1594085700000|2020-07-07 01:35:00|13912.2|13909.2|13916.3|13913.3|13917.6|13913.3|13912.2|13908.3|502
1594086000000|2020-07-07 01:40:00|13916.4|13913.4|13919.7|13916.7|13921.8|13917.2|13916.1|13911.7|368
1594086300000|2020-07-07 01:45:00|13919.8|13916.8|13919.7|13916.7|13921.9|13917.4|13916.8|13912.4|465
1594086600000|2020-07-07 01:50:00|13919.6|13916.6|13923.1|13917.1|13927|13922.1|13918.9|13914.5|520
1594086900000|2020-07-07 01:55:00|13923|13917|13921.5|13918.5|13923.6|13918.8|13918.6|13914.2|390
1594087200000|2020-07-07 02:00:00|13921.6|13918.6|13920.2|13914.2|13926.3|13920.5|13917.7|13913.3|426
1594087500000|2020-07-07 02:05:00|13920.1|13914.1|13922|13916|13925.2|13920.1|13918.2|13913.8|536
1594087800000|2020-07-07 02:10:00|13922.1|13916.1|13922.4|13919.4|13924.8|13920.2|13919|13914.6|426
1594088100000|2020-07-07 02:15:00|13922.2|13919.2|13923|13917|13926.9|13922.4|13920.8|13916.4|430
1594088400000|2020-07-07 02:20:00|13923.1|13917.1|13921.6|13918.6|13925.7|13921.3|13920.6|13916.2|344
1594088700000|2020-07-07 02:25:00|13922.8|13916.8|13921|13918|13925.4|13920.9|13920.8|13916.4|352
1594089000000|2020-07-07 02:30:00|13921.1|13918.1|13923.1|13920.1|13925.1|13920.7|13920.3|13915.8|344
1594089300000|2020-07-07 02:35:00|13922.9|13919.9|13920.4|13917.4|13925.2|13920.3|13920.2|13915.8|309
1594089600000|2020-07-07 02:40:00|13920.5|13917.5|13926.8|13920.8|13927.2|13922.7|13918.1|13913.7|323
1594089900000|2020-07-07 02:45:00|13926.9|13920.9|13926.9|13920.9|13927.8|13923.3|13924.1|13919.4|287
1594090200000|2020-07-07 02:50:00|13927|13921|13930|13924|13930|13925.7|13924.3|13919.8|277
1594090500000|2020-07-07 02:55:00|13928.6|13925.6|13926.1|13923.1|13930.1|13925.7|13925.2|13920.7|290
1594090800000|2020-07-07 03:00:00|13926|13923|13923.3|13920.3|13928|13923.7|13922.1|13917.6|275
1594091100000|2020-07-07 03:05:00|13923.4|13920.4|13924.3|13921.3|13927.7|13923.3|13923.2|13919.2|244
1594091400000|2020-07-07 03:10:00|13925.8|13919.8|13924.3|13921.3|13926.2|13921.6|13923.3|13918.7|340
1594091700000|2020-07-07 03:15:00|13924.4|13921.4|13923.5|13920.5|13927.2|13922.5|13923.2|13919.1|394
1594092000000|2020-07-07 03:20:00|13923.6|13920.6|13926.4|13920.4|13926.5|13922|13923.3|13918.9|222
1594092300000|2020-07-07 03:25:00|13926.3|13920.3|13924.4|13921.4|13926.5|13922|13923.6|13919.4|257
1594092600000|2020-07-07 03:30:00|13925.9|13919.9|13924.7|13921.7|13926.3|13922.2|13924|13919.6|277
1594092900000|2020-07-07 03:35:00|13924.5|13921.5|13924.3|13921.3|13926.7|13922.4|13923.6|13919.1|225
1594093200000|2020-07-07 03:40:00|13924.2|13921.2|13925.1|13922.1|13927.4|13922.7|13923.2|13919.5|221
1594093500000|2020-07-07 03:45:00|13925|13922|13926.8|13920.8|13928.1|13923.6|13924.4|13919.6|277
1594093800000|2020-07-07 03:50:00|13926.7|13920.7|13924.2|13921.2|13927.6|13923|13923.8|13919.3|171
1594094100000|2020-07-07 03:55:00|13924|13921|13925.2|13922.2|13926.6|13922.3|13923.3|13919.5|178
1594094400000|2020-07-07 04:00:00|13925.3|13922.3|13927.4|13924.4|13929|13924.9|13925.3|13921|252
1594094700000|2020-07-07 04:05:00|13927.5|13924.5|13924.7|13921.7|13929.1|13924.6|13924.7|13920.1|150
1594095000000|2020-07-07 04:10:00|13924.8|13921.8|13925.5|13922.5|13928.9|13924.4|13924.7|13920.3|197
1594095300000|2020-07-07 04:15:00|13925.6|13922.6|13927.5|13921.5|13927.9|13923.4|13924.6|13920.1|213
1594095600000|2020-07-07 04:20:00|13927.4|13921.4|13924.2|13921.2|13928.3|13923.7|13924.1|13920|209
1594095900000|2020-07-07 04:25:00|13924.3|13921.3|13927|13921|13927|13921.8|13924.2|13919.8|109
1594096200000|2020-07-07 04:30:00|13927.1|13921.1|13926|13920|13928.6|13922.6|13924.1|13918.8|225
1594096500000|2020-07-07 04:35:00|13925.9|13919.9|13925.9|13922.9|13929.1|13924.3|13924.2|13919.8|312
1594096800000|2020-07-07 04:40:00|13927.5|13921.5|13927|13921|13927.8|13923.3|13924.3|13919.7|198
1594097100000|2020-07-07 04:45:00|13927.2|13921.2|13923|13920|13928.1|13923.7|13922.8|13918.8|245
1594097400000|2020-07-07 04:50:00|13923.1|13920.1|13923.6|13920.6|13925.1|13920.8|13922.6|13918.1|199
1594097700000|2020-07-07 04:55:00|13923.5|13920.5|13923.8|13920.8|13926.4|13922.1|13923.4|13919.2|176
1594098000000|2020-07-07 05:00:00|13923.7|13920.7|13925.3|13919.3|13927.3|13922.9|13923.4|13919|383
1594098300000|2020-07-07 05:05:00|13925.4|13919.4|13925.1|13919.1|13926.2|13922|13923|13918.4|300
1594098600000|2020-07-07 05:10:00|13925.2|13919.2|13921.9|13918.9|13925.8|13921.3|13921.7|13917.3|146
1594098900000|2020-07-07 05:15:00|13921.8|13918.8|13923.1|13920.1|13925.8|13921.2|13921.4|13917.1|278
1594099200000|2020-07-07 05:20:00|13922.9|13919.9|13925.9|13922.9|13927.5|13922.9|13921.7|13917.6|334
1594099500000|2020-07-07 05:25:00|13925.8|13922.8|13929.3|13923.3|13929.5|13925.2|13925.2|13920.3|269
1594099800000|2020-07-07 05:30:00|13929.4|13923.4|13933.6|13927.6|13934.7|13930.1|13928.1|13923.4|389
1594100100000|2020-07-07 05:35:00|13933.5|13927.5|13935.7|13929.7|13935.7|13930.8|13931.7|13926.9|306
1594100400000|2020-07-07 05:40:00|13935.6|13929.6|13934.1|13931.1|13938.5|13934.1|13933.9|13928.8|348
1594100700000|2020-07-07 05:45:00|13934|13931|13933.6|13930.6|13937.1|13932.6|13932.5|13928|248
1594101000000|2020-07-07 05:50:00|13933.5|13930.5|13934|13931|13935.6|13931.1|13932.6|13928.4|145
1594101300000|2020-07-07 05:55:00|13933.9|13930.9|13936.9|13930.9|13937.1|13932.4|13933.2|13928.5|329
1594101600000|2020-07-07 06:00:00|13935.3|13932.3|13940.1|13934.1|13940.4|13934.4|13935.3|13930.6|246
1594101900000|2020-07-07 06:05:00|13940|13934|13940.4|13934.4|13941|13936.4|13937.9|13933.2|196
1594102200000|2020-07-07 06:10:00|13940.5|13934.5|13943.8|13937.8|13944.5|13939.9|13939|13934.5|222
1594102500000|2020-07-07 06:15:00|13943.9|13937.9|13940|13934|13944.5|13940|13938.7|13933.3|247
1594102800000|2020-07-07 06:20:00|13940.1|13934.1|13937.9|13934.9|13941.2|13936.3|13937.3|13932.6|229
1594103100000|2020-07-07 06:25:00|13938|13935|13935.8|13932.8|13939.8|13935.5|13935.8|13931.4|185
1594103400000|2020-07-07 06:30:00|13935.7|13932.7|13932|13929|13938.4|13933.9|13931.7|13927.3|234
1594103700000|2020-07-07 06:35:00|13931.9|13928.9|13930.7|13927.7|13933.9|13929.4|13929.4|13924.8|208
1594104000000|2020-07-07 06:40:00|13930.8|13927.8|13936.6|13930.6|13936.9|13932.6|13930.8|13926.2|214
1594104300000|2020-07-07 06:45:00|13935.3|13932.3|13938.1|13935.1|13939.3|13935.2|13935.2|13930.8|192
1594104600000|2020-07-07 06:50:00|13938.2|13935.2|13939.7|13936.7|13940.2|13936.7|13936.1|13931.7|250
1594104900000|2020-07-07 06:55:00|13939.8|13936.8|13941.2|13938.2|13943.5|13939|13939.6|13935.2|177
1594105200000|2020-07-07 07:00:00|13941|13938|13942.2|13939.2|13943.7|13939.5|13939.5|13935.3|204
1594105500000|2020-07-07 07:05:00|13942.3|13939.3|13940.1|13937.1|13946.2|13941.6|13940|13935.6|289
1594105800000|2020-07-07 07:10:00|13940.2|13937.2|13942.9|13939.9|13944.7|13940.3|13940|13936.2|220
1594106100000|2020-07-07 07:15:00|13942.8|13939.8|13944.6|13941.6|13946.3|13942.1|13942|13937.6|212
1594106400000|2020-07-07 07:20:00|13944.7|13941.7|13949.9|13946.9|13952.1|13947.9|13943.7|13939.1|301
1594106700000|2020-07-07 07:25:00|13949.8|13946.8|13949.5|13946.5|13951.6|13947.2|13947.8|13943.4|250
1594107000000|2020-07-07 07:30:00|13949.7|13946.7|13949.5|13946.5|13951.5|13947|13947.4|13943|217
1594107300000|2020-07-07 07:35:00|13949.4|13946.4|13947.5|13944.5|13949.6|13946.4|13947|13943.6|236
1594107600000|2020-07-07 07:40:00|13947.4|13944.4|13949.2|13946.2|13950.1|13946.3|13946.1|13941.8|259
1594107900000|2020-07-07 07:45:00|13949.3|13946.3|13946.8|13943.8|13951.7|13947.3|13946.8|13942.9|287
1594108200000|2020-07-07 07:50:00|13946.9|13943.9|13948.5|13945.5|13950.6|13946|13945.9|13942.3|227
1594108500000|2020-07-07 07:55:00|13948.4|13945.4|13946.5|13943.5|13949.8|13945.5|13945.4|13940.9|270
1594108800000|2020-07-07 08:00:00|13946.4|13943.4|13949|13946|13949.5|13946|13945.7|13941.4|246
1594109100000|2020-07-07 08:05:00|13948.9|13945.9|13949|13946|13951.4|13947.1|13948.9|13944.4|203
1594109400000|2020-07-07 08:10:00|13949.1|13946.1|13949.2|13946.2|13951|13946.5|13947.5|13942.9|250
1594109700000|2020-07-07 08:15:00|13949.6|13946.6|13949.2|13946.2|13951.1|13946.6|13948.6|13944.5|121
1594110000000|2020-07-07 08:20:00|13949.1|13946.1|13949.1|13946.1|13951.7|13947.6|13949.1|13945.6|156
1594110300000|2020-07-07 08:25:00|13949|13946|13962.3|13956.3|13963|13957.8|13949|13944.9|346
1594110600000|2020-07-07 08:30:00|13962.2|13956.2|13961.3|13955.3|13964.8|13958.8|13957.9|13953.6|276
1594110900000|2020-07-07 08:35:00|13959.7|13956.7|13959|13956|13961.4|13957|13958.2|13954.4|195
1594111200000|2020-07-07 08:40:00|13959.1|13956.1|13960.9|13957.9|13962.1|13958.1|13958|13953.5|173
1594111500000|2020-07-07 08:45:00|13960.8|13957.8|13961.7|13958.7|13964.1|13959.6|13960.5|13956|176
1594111800000|2020-07-07 08:50:00|13961.8|13958.8|13959.3|13956.3|13962.9|13958.8|13959|13956|217
1594112100000|2020-07-07 08:55:00|13959.2|13956.2|13962.4|13959.4|13964.5|13960.3|13959|13956|192
1594112400000|2020-07-07 09:00:00|13963.5|13957.5|13965.6|13962.6|13967.2|13962.8|13961.4|13957|338
1594112700000|2020-07-07 09:05:00|13965.5|13962.5|13965.4|13962.4|13967.2|13962.8|13963.9|13959.9|231
1594113000000|2020-07-07 09:10:00|13965.5|13962.5|13963.9|13960.9|13967.4|13963|13962.8|13959.8|219
1594113300000|2020-07-07 09:15:00|13963.8|13960.8|13964.1|13961.1|13965.2|13961.4|13961.9|13957.6|194
1594113600000|2020-07-07 09:20:00|13964.2|13961.2|13966.3|13963.3|13967.7|13964.1|13963.8|13960.8|176
1594113900000|2020-07-07 09:25:00|13966.4|13963.4|13967.9|13964.9|13969.9|13965.4|13966.4|13962.6|215
1594114200000|2020-07-07 09:30:00|13968|13965|13967.6|13964.6|13969.4|13965.3|13966.7|13962.6|188
1594114500000|2020-07-07 09:35:00|13967.8|13964.8|13969.2|13966.2|13970.8|13966.3|13967.5|13962.9|172
1594114800000|2020-07-07 09:40:00|13969.1|13966.1|13968.1|13965.1|13970.7|13966.3|13966.8|13962.5|163
1594115100000|2020-07-07 09:45:00|13968.2|13965.2|13969.2|13966.2|13971.5|13966.9|13968|13964|175
1594115400000|2020-07-07 09:50:00|13969.3|13966.3|13966.7|13963.7|13974.5|13970.1|13966.5|13961.9|205
1594115700000|2020-07-07 09:55:00|13966.8|13963.8|13963|13960|13967.5|13963.8|13962.8|13958.4|271
1594116000000|2020-07-07 10:00:00|13963.2|13960.2|13964.3|13958.3|13965.8|13960.9|13962.2|13957.8|213
1594116300000|2020-07-07 10:05:00|13964.2|13958.2|13963.8|13960.8|13966.4|13961.9|13962.8|13958.2|257
1594116600000|2020-07-07 10:10:00|13963.9|13960.9|13964.6|13958.6|13965.5|13961.1|13962.3|13957.6|213
1594116900000|2020-07-07 10:15:00|13963.1|13960.1|13965.5|13959.5|13967.1|13961.7|13961.7|13957.5|296
1594117200000|2020-07-07 10:20:00|13965.6|13959.6|13966.4|13960.4|13966.9|13962.1|13963.3|13958.9|310
1594117500000|2020-07-07 10:25:00|13966.2|13960.2|13962.4|13959.4|13966.4|13961.6|13962.3|13957.9|176
1594117800000|2020-07-07 10:30:00|13964|13958|13961.1|13958.1|13964.3|13960.4|13960.8|13956.5|187
1594118100000|2020-07-07 10:35:00|13961.3|13958.3|13960.6|13954.6|13964.1|13959.9|13958|13952.2|316
1594118400000|2020-07-07 10:40:00|13960.7|13954.7|13962.4|13959.4|13965.4|13960.9|13959.4|13954.5|281
1594118700000|2020-07-07 10:45:00|13962.3|13959.3|13962.4|13956.4|13964|13959.4|13960.5|13955.9|257
1594119000000|2020-07-07 10:50:00|13962.5|13956.5|13961.2|13958.2|13963.2|13958.6|13960.8|13956.3|168
1594119300000|2020-07-07 10:55:00|13961.1|13958.1|13962.9|13956.9|13963.5|13959.1|13960.4|13956.3|202
1594119600000|2020-07-07 11:00:00|13961.3|13958.3|13960.7|13957.7|13963.9|13959.3|13960.6|13956.3|203
1594119900000|2020-07-07 11:05:00|13960.8|13957.8|13958.5|13955.5|13962.3|13957.9|13958.3|13953.9|215
1594120200000|2020-07-07 11:10:00|13958.4|13955.4|13958.4|13955.4|13961.5|13956.9|13958|13953.5|179
1594120500000|2020-07-07 11:15:00|13958.5|13955.5|13957.8|13951.8|13959.9|13955.5|13955.5|13950.8|269
1594120800000|2020-07-07 11:20:00|13957.5|13951.5|13958.3|13955.3|13959.6|13955.3|13954.9|13950.4|237
1594121100000|2020-07-07 11:25:00|13958.2|13955.2|13957|13951|13959.9|13955.4|13955.2|13950.8|222
1594121400000|2020-07-07 11:30:00|13956.9|13950.9|13957.9|13951.9|13958.6|13954|13954.4|13949.7|276
1594121700000|2020-07-07 11:35:00|13957.8|13951.8|13958.8|13952.8|13959|13953.3|13955.2|13949.2|257
1594122000000|2020-07-07 11:40:00|13959|13953|13952.7|13946.7|13959.2|13953.9|13952.7|13946.7|208
1594122300000|2020-07-07 11:45:00|13952.6|13946.6|13951.7|13948.7|13953.8|13949|13949|13944.4|222
1594122600000|2020-07-07 11:50:00|13951.8|13948.8|13953.7|13950.7|13955.3|13950.8|13951.2|13946.6|217
1594122900000|2020-07-07 11:55:00|13954|13951|13954|13948|13956.6|13952.1|13952.3|13947.7|210
1594123200000|2020-07-07 12:00:00|13952.4|13949.4|13953.1|13947.1|13954|13949.5|13950.2|13945.9|257
1594123500000|2020-07-07 12:05:00|13951.6|13948.6|13952.5|13949.5|13954.6|13949.9|13950.5|13945.8|157
1594123800000|2020-07-07 12:10:00|13952.4|13949.4|13954|13948|13955.2|13949.9|13951.7|13947.3|228
1594124100000|2020-07-07 12:15:00|13954.2|13948.2|13953.9|13947.9|13955.6|13951.1|13951.6|13946.9|194
1594124400000|2020-07-07 12:20:00|13954|13948|13950.4|13947.4|13954|13948.7|13950.1|13945.6|197
1594124700000|2020-07-07 12:25:00|13950.5|13947.5|13951.2|13945.2|13953.1|13948.3|13949.3|13944.8|164
1594125000000|2020-07-07 12:30:00|13951.1|13945.1|13954.1|13948.1|13955.2|13950.6|13949.3|13944.7|244
1594125300000|2020-07-07 12:35:00|13954.2|13948.2|13952.9|13946.9|13954.3|13949.4|13952|13946|248
1594125600000|2020-07-07 12:40:00|13953|13947|13948.5|13942.5|13953.1|13947.1|13945.9|13941.3|186
1594125900000|2020-07-07 12:45:00|13948.6|13942.6|13945.8|13939.8|13949|13944.4|13944.4|13939.5|145
1594126200000|2020-07-07 12:50:00|13945.9|13939.9|13944.5|13938.5|13946|13941.4|13943.3|13938.4|144
1594126500000|2020-07-07 12:55:00|13944.4|13938.4|13942.8|13939.8|13945.9|13941|13941.2|13936.5|257
1594126800000|2020-07-07 13:00:00|13944.4|13938.4|13944.9|13938.9|13945.3|13940|13941.8|13937.1|245
1594127100000|2020-07-07 13:05:00|13944.8|13938.8|13946.9|13940.9|13947.5|13942.2|13943.4|13938.1|248
1594127400000|2020-07-07 13:10:00|13946.8|13940.8|13942.6|13939.6|13947.1|13942.5|13942.5|13937.9|215
1594127700000|2020-07-07 13:15:00|13942.7|13939.7|13943.1|13937.1|13944.2|13939.7|13941.8|13936.9|175
1594128000000|2020-07-07 13:20:00|13943.2|13937.2|13940.4|13934.4|13943.5|13939|13938.4|13933.8|232
1594128300000|2020-07-07 13:25:00|13940.5|13934.5|13941|13935|13942.6|13938.1|13938.1|13933.4|270
1594128600000|2020-07-07 13:30:00|13940.9|13934.9|13937.8|13931.8|13942.2|13937.8|13936.9|13931.7|287
1594128900000|2020-07-07 13:35:00|13937.7|13931.7|13944.8|13938.8|13945.1|13940|13936.1|13931.5|312
1594129200000|2020-07-07 13:40:00|13944.7|13938.7|13942|13936|13944.9|13938.9|13939.6|13934.8|410
1594129500000|2020-07-07 13:45:00|13941.9|13935.9|13942.6|13936.6|13942.8|13938.4|13939.4|13934.9|337
1594129800000|2020-07-07 13:50:00|13942.5|13936.5|13943.1|13937.1|13944.9|13940.1|13941|13935.9|358
1594130100000|2020-07-07 13:55:00|13943|13937|13945|13939|13945.6|13941.1|13940.7|13936.2|233
1594130400000|2020-07-07 14:00:00|13944.6|13938.6|13939.8|13933.8|13944.8|13940|13938.5|13932.9|383
1594130700000|2020-07-07 14:05:00|13939.7|13933.7|13940.4|13934.4|13943|13937.9|13939.3|13933.3|429
1594131000000|2020-07-07 14:10:00|13940.5|13934.5|13937.3|13931.3|13941.1|13935.1|13934.9|13930|372
1594131300000|2020-07-07 14:15:00|13937.2|13931.2|13941.9|13935.9|13942.1|13936.1|13935.9|13929.9|387
1594131600000|2020-07-07 14:20:00|13942|13936|13939.7|13933.7|13942.1|13936.1|13937.9|13931.9|425
1594131900000|2020-07-07 14:25:00|13939.6|13933.6|13941.2|13935.2|13943.1|13937.8|13937|13931|365
1594132200000|2020-07-07 14:30:00|13941.1|13935.1|13945.1|13939.1|13946|13940|13938.9|13934.2|277
1594132500000|2020-07-07 14:35:00|13945.2|13939.2|13944.9|13938.9|13946.6|13940.6|13943.8|13937.8|314
1594132800000|2020-07-07 14:40:00|13945|13939|13946.2|13940.2|13946.2|13940.2|13942.9|13936.9|364
1594133100000|2020-07-07 14:45:00|13946.3|13940.3|13946.8|13940.8|13949.7|13943.7|13945.3|13940.1|295
1594133400000|2020-07-07 14:50:00|13945.3|13942.3|13940.8|13934.8|13947.3|13942.3|13940.5|13934.8|350
1594133700000|2020-07-07 14:55:00|13940.9|13934.9|13938.2|13932.2|13941|13935|13935.4|13930.6|464
1594134000000|2020-07-07 15:00:00|13937.9|13931.9|13937|13931|13938.7|13934.1|13935.3|13930.7|379
1594134300000|2020-07-07 15:05:00|13936.9|13930.9|13936.8|13930.8|13937.5|13932.4|13934.6|13930|250
1594134600000|2020-07-07 15:10:00|13936.9|13930.9|13933|13930|13936.9|13930.9|13931.7|13927.1|235
1594134900000|2020-07-07 15:15:00|13933.1|13930.1|13932.3|13926.3|13934.7|13930.2|13930.6|13925.9|268
1594135200000|2020-07-07 15:20:00|13932.4|13926.4|13932.5|13926.5|13934|13929.5|13931.2|13926.3|169
1594135500000|2020-07-07 15:25:00|13932.6|13926.6|13932|13926|13934|13929.5|13929.9|13925.4|251
1594135800000|2020-07-07 15:30:00|13931.7|13925.7|13931.8|13928.8|13933.6|13928.9|13929.7|13925.2|406
1594136100000|2020-07-07 15:35:00|13931.7|13928.7|13934.4|13928.4|13934.7|13929.1|13930.3|13925.6|371
1594136400000|2020-07-07 15:40:00|13934.5|13928.5|13934.6|13928.6|13934.9|13930.6|13931.7|13926.9|310
1594136700000|2020-07-07 15:45:00|13933.2|13930.2|13932.3|13926.3|13935|13930.4|13930.4|13925.5|309
1594137000000|2020-07-07 15:50:00|13932.4|13926.4|13931|13925|13932.6|13927.4|13928.8|13924.1|208
1594137300000|2020-07-07 15:55:00|13931.2|13925.2|13934.7|13928.7|13935.2|13930.8|13929.2|13924.5|295
1594137600000|2020-07-07 16:00:00|13933.2|13930.2|13935|13929|13936|13930.8|13932.6|13927.2|361
1594137900000|2020-07-07 16:05:00|13935.1|13929.1|13932.7|13926.7|13935.4|13930.5|13931.3|13925.8|281
1594138200000|2020-07-07 16:10:00|13932.6|13926.6|13933.9|13927.9|13933.9|13928.5|13930.2|13924.2|253
1594138500000|2020-07-07 16:15:00|13933.6|13927.6|13934.9|13928.9|13935.3|13930.1|13931.7|13927.3|251
1594138800000|2020-07-07 16:20:00|13935|13929|13933.2|13927.2|13935|13929.6|13931.5|13927|303
1594139100000|2020-07-07 16:25:00|13933.3|13927.3|13933.5|13927.5|13934.8|13929.7|13931.9|13926.8|348
1594139400000|2020-07-07 16:30:00|13933.6|13927.6|13933.8|13927.8|13934|13929.5|13932|13927.2|213
1594139700000|2020-07-07 16:35:00|13933.9|13927.9|13935.4|13929.4|13936.6|13930.8|13932.4|13927.4|217
1594140000000|2020-07-07 16:40:00|13935.2|13929.2|13936.9|13930.9|13937.5|13932.7|13933.4|13928.9|231
1594140300000|2020-07-07 16:45:00|13937.1|13931.1|13934.5|13931.5|13937.7|13932.9|13934.4|13929.9|191
1594140600000|2020-07-07 16:50:00|13934.6|13931.6|13939.9|13933.9|13940.4|13934.4|13934.3|13929.7|226
1594140900000|2020-07-07 16:55:00|13940.2|13934.2|13937.3|13931.3|13940.2|13934.2|13937|13931|262
1594141200000|2020-07-07 17:00:00|13937.2|13931.2|13939.2|13933.2|13940.1|13934.1|13937.1|13931.1|312
1594141500000|2020-07-07 17:05:00|13939.1|13933.1|13939|13933|13941.5|13935.5|13938.5|13932.5|307
1594141800000|2020-07-07 17:10:00|13938.9|13932.9|13941.2|13935.2|13942.2|13936.2|13938.7|13932.7|258
1594142100000|2020-07-07 17:15:00|13941.4|13935.4|13942|13936|13942|13937|13939.9|13934|247
1594142400000|2020-07-07 17:20:00|13941.9|13935.9|13938.9|13932.9|13942.7|13936.7|13938|13932|294
1594142700000|2020-07-07 17:25:00|13938.8|13932.8|13937.7|13931.7|13940|13934|13936.6|13930.6|282
1594143000000|2020-07-07 17:30:00|13937.6|13931.6|13938.4|13932.4|13939|13933.7|13936.7|13931.1|273
1594143300000|2020-07-07 17:35:00|13938.3|13932.3|13938|13932|13938.6|13934|13937|13931.3|287
1594143600000|2020-07-07 17:40:00|13938.1|13932.1|13939.3|13933.3|13940|13934.4|13937.4|13932|252
1594143900000|2020-07-07 17:45:00|13939.4|13933.4|13939.8|13933.8|13940.8|13936.1|13938.9|13933.3|270
1594144200000|2020-07-07 17:50:00|13939.7|13933.7|13940|13934|13940.7|13935.3|13938|13932.2|181
1594144500000|2020-07-07 17:55:00|13939.9|13933.9|13939.7|13933.7|13940.3|13935.4|13938.1|13933|288
1594144800000|2020-07-07 18:00:00|13939.5|13933.5|13939.3|13936.3|13940.8|13936.4|13938.6|13933.5|243
1594145100000|2020-07-07 18:05:00|13939.4|13936.4|13940.4|13934.4|13940.9|13936.4|13938.2|13933.1|177
1594145400000|2020-07-07 18:10:00|13940.3|13934.3|13937.9|13931.9|13940.3|13934.3|13936.8|13931.6|182
1594145700000|2020-07-07 18:15:00|13937.8|13931.8|13939|13933|13939|13934.4|13936|13931.1|168
1594146000000|2020-07-07 18:20:00|13938.9|13932.9|13942|13936|13942.1|13936.1|13937.3|13932.6|204
1594146300000|2020-07-07 18:25:00|13942.1|13936.1|13942.1|13936.1|13942.4|13937.2|13939.9|13935|224
1594146600000|2020-07-07 18:30:00|13942|13936|13947.1|13941.1|13947.3|13941.3|13942|13936|234
1594146900000|2020-07-07 18:35:00|13947|13941|13948.5|13942.5|13949|13943|13945.9|13940.7|215
1594147200000|2020-07-07 18:40:00|13948.4|13942.4|13948|13942|13948.6|13943.6|13946.1|13940.8|183
1594147500000|2020-07-07 18:45:00|13947.9|13941.9|13947.9|13941.9|13948.3|13943.4|13946.3|13941.5|112
1594147800000|2020-07-07 18:50:00|13948|13942|13948.8|13942.8|13949|13943.9|13946.4|13941.6|174
1594148100000|2020-07-07 18:55:00|13948.9|13942.9|13946.7|13940.7|13949.1|13943.9|13945.4|13940.3|200
1594148400000|2020-07-07 19:00:00|13946.8|13940.8|13949.1|13943.1|13949.5|13944.3|13946.2|13940.2|271
1594148700000|2020-07-07 19:05:00|13949|13943|13948.9|13942.9|13949.5|13943.5|13946.9|13940.9|290
1594149000000|2020-07-07 19:10:00|13948.8|13942.8|13949.6|13943.6|13949.9|13944.5|13947.5|13942.1|293
1594149300000|2020-07-07 19:15:00|13949.7|13943.7|13949|13943|13950.1|13944.1|13948.8|13942.8|234
1594149600000|2020-07-07 19:20:00|13949.1|13943.1|13949.3|13943.3|13950.6|13944.6|13948.2|13942.2|182
1594149900000|2020-07-07 19:25:00|13949.4|13943.4|13949.8|13943.8|13950.6|13944.8|13947.8|13943|190
1594150200000|2020-07-07 19:30:00|13949.9|13943.9|13950.7|13944.7|13951.1|13945.1|13949.8|13943.8|222
1594150500000|2020-07-07 19:35:00|13950.6|13944.6|13951.8|13945.8|13952.4|13947.6|13950.1|13944.6|248
1594150800000|2020-07-07 19:40:00|13951.9|13945.9|13952.4|13946.4|13953.5|13947.5|13950.7|13944.7|277
1594151100000|2020-07-07 19:45:00|13952.8|13946.8|13954.8|13948.8|13956|13950|13952.3|13946.3|250
1594151400000|2020-07-07 19:50:00|13955.1|13949.1|13957|13951|13957.8|13951.8|13954.9|13948.9|293
1594151700000|2020-07-07 19:55:00|13957.2|13951.2|13958|13952|13958.1|13952.1|13955.2|13949.2|344
1594152000000|2020-07-07 20:00:00|13957.9|13951.9|13957.3|13951.3|13958|13952|13956.8|13950.8|207
1594152300000|2020-07-07 20:05:00|13957.4|13951.4|13957|13951|13957.9|13952.6|13955.6|13951|152
1594152600000|2020-07-07 20:10:00|13957.6|13951.6|13957.8|13951.8|13958.1|13952.1|13956.3|13950.3|210
1594152900000|2020-07-07 20:15:00|13957.7|13951.7|13957.9|13951.9|13958.5|13952.5|13957.1|13951.1|227
1594153200000|2020-07-07 20:20:00|13957.8|13951.8|13957.6|13951.6|13958|13952|13956.7|13950.7|149
1594153500000|2020-07-07 20:25:00|13957.5|13951.5|13957.4|13951.4|13958|13953.1|13955.6|13950.7|127
1594153800000|2020-07-07 20:30:00|13957.2|13951.2|13957.5|13951.5|13958|13952|13956.3|13950.3|102
1594154100000|2020-07-07 20:35:00|13957.4|13951.4|13956.3|13950.3|13957.6|13952.7|13955|13950.2|123
1594154400000|2020-07-07 20:40:00|13956.4|13950.4|13956.4|13950.4|13956.9|13950.9|13955.8|13949.8|152
1594154700000|2020-07-07 20:45:00|13956.2|13950.2|13956.5|13950.5|13957.2|13951.2|13955.9|13949.9|163
1594155000000|2020-07-07 20:50:00|13956.6|13950.6|13957.6|13951.6|13958.3|13952.3|13955.6|13949.6|140
1594155300000|2020-07-07 20:55:00|13957.5|13951.5|13954.3|13948.3|13958.2|13952.2|13954.2|13948.2|204
1594155600000|2020-07-07 21:00:00|13954.7|13948.7|13955.1|13941.2|13959.2|13948.7|13950.4|13941.2|33
1594155900000|2020-07-07 21:05:00|13957|13943.3|13956|13940|13961.2|13945.4|13950.8|13937.9|76
1594156200000|2020-07-07 21:10:00|13957.6|13941.6|13953.9|13937.9|13959.5|13943.5|13953.6|13937.6|208
1594156500000|2020-07-07 21:15:00|13955.6|13939.6|13958.4|13942.4|13958.8|13942.8|13953.9|13937.9|88
1594156800000|2020-07-07 21:20:00|13957.2|13941.2|13957|13941|13958.8|13942.8|13953.4|13937.4|61
1594157100000|2020-07-07 21:25:00|13956.2|13940.2|13955.8|13939.8|13959.4|13943.4|13955|13939|69
1594157400000|2020-07-07 21:30:00|13955.6|13940.5|13959.1|13943.1|13960.7|13944.7|13954.6|13938.6|296
1594157700000|2020-07-07 21:35:00|13959.2|13943.2|13958.8|13942.8|13960.8|13944.8|13956.9|13940.9|219
1594158000000|2020-07-07 21:40:00|13958.6|13942.6|13959.2|13943.2|13960.6|13945.5|13956.4|13940.4|287
1594158300000|2020-07-07 21:45:00|13961|13945.2|13961.6|13945.6|13962.7|13948.4|13957.8|13941.8|277
1594158600000|2020-07-07 21:50:00|13961.4|13946.2|13959.6|13943.9|13962.5|13949.5|13958.1|13942.1|301
1594158900000|2020-07-07 21:55:00|13959.2|13943.8|13959.4|13944.5|13961|13950.3|13957.8|13943.1|283
1594159200000|2020-07-07 22:00:00|13959.6|13944.1|13956.9|13950.9|13965|13954.4|13956.5|13941.5|293
1594159500000|2020-07-07 22:05:00|13957.2|13951.2|13957|13951|13958.6|13952.6|13956.3|13950|117
1594159800000|2020-07-07 22:10:00|13957.3|13950.9|13957|13951|13957.9|13951.9|13956.7|13950.7|111
1594160100000|2020-07-07 22:15:00|13956.2|13950.2|13954.8|13948.8|13957.4|13951.4|13953.7|13945.6|272
1594160400000|2020-07-07 22:20:00|13954.9|13948.9|13954|13948|13955|13949|13953.2|13947.2|271
1594160700000|2020-07-07 22:25:00|13953.9|13947.9|13954.4|13948.4|13954.7|13948.7|13953.3|13947.3|392
1594161000000|2020-07-07 22:30:00|13954.2|13948.2|13953.9|13947.9|13954.6|13948.6|13953.3|13947.3|467
1594161300000|2020-07-07 22:35:00|13953.6|13947.6|13953.8|13947.8|13954.9|13948.9|13953|13947|421
1594161600000|2020-07-07 22:40:00|13953.9|13947.9|13954.3|13948.3|13955|13949|13953.3|13947.3|289
1594161900000|2020-07-07 22:45:00|13954.5|13948.5|13955.6|13949.6|13956.2|13950.2|13953.7|13947.7|220
1594162200000|2020-07-07 22:50:00|13955.4|13949.4|13956.5|13950.5|13957.2|13951.2|13954.9|13948.9|145
1594162500000|2020-07-07 22:55:00|13956.7|13950.7|13956.9|13950.9|13957.2|13951.2|13956.3|13950.3|104
1594162800000|2020-07-07 23:00:00|13957|13951|13956|13950|13957|13951|13956|13950|252
1594163100000|2020-07-07 23:05:00|13956.2|13950.2|13957.1|13951.1|13957.8|13951.8|13956|13950|135
1594163400000|2020-07-07 23:10:00|13957|13951|13958.7|13952.7|13958.8|13954.3|13956.8|13950.8|113
1594163700000|2020-07-07 23:15:00|13958.6|13952.6|13957|13954|13959.6|13954.3|13956.4|13951.8|84
1594164000000|2020-07-07 23:20:00|13956.9|13953.9|13957.6|13951.6|13958.7|13954|13956.4|13951.6|128
1594164300000|2020-07-07 23:25:00|13957.7|13951.7|13957.2|13951.2|13958.1|13953.3|13956|13950.8|141
1594164600000|2020-07-07 23:30:00|13957.3|13951.3|13956.7|13950.7|13957.9|13951.9|13956.1|13950.1|520
1594164900000|2020-07-07 23:35:00|13956.6|13950.6|13957.1|13951.1|13957.6|13952.9|13955.6|13949.8|435
1594165200000|2020-07-07 23:40:00|13957.3|13951.3|13956|13950|13957.4|13952.5|13955.4|13949.9|238
1594165500000|2020-07-07 23:45:00|13956.1|13950.1|13956.2|13950.2|13956.9|13951.8|13954.5|13949.8|224
1594165800000|2020-07-07 23:50:00|13956.1|13950.1|13956.2|13950.2|13956.8|13951.7|13954.5|13949.6|289
1594166100000|2020-07-07 23:55:00|13956.3|13950.3|13957.7|13951.7|13958|13952|13956|13950|455
1594166400000|2020-07-08 00:00:00|13957.5|13951.5|13958.7|13952.7|13965.3|13959.3|13957.5|13951.5|524
1594166700000|2020-07-08 00:05:00|13958.6|13952.6|13958.9|13952.9|13961.1|13955.1|13955.1|13950.1|393
1594167000000|2020-07-08 00:10:00|13958.8|13952.8|13958.5|13952.5|13959.9|13955.1|13955.3|13950.6|367
1594167300000|2020-07-08 00:15:00|13957.1|13954.1|13950.7|13944.7|13958.5|13954.1|13949.5|13944.5|322
1594167600000|2020-07-08 00:20:00|13950.6|13944.6|13949.5|13943.5|13951.5|13946.5|13947.3|13942.8|363
1594167900000|2020-07-08 00:25:00|13949.6|13943.6|13949.8|13946.8|13954.3|13949.3|13948.9|13943.4|283
1594168200000|2020-07-08 00:30:00|13949.7|13946.7|13954.2|13951.2|13956.2|13951.3|13949.6|13946|313
1594168500000|2020-07-08 00:35:00|13954.3|13951.3|13961.9|13958.9|13964.6|13959.1|13954|13949.6|387
1594168800000|2020-07-08 00:40:00|13963.5|13957.5|13961.9|13955.9|13964.7|13960.1|13961.4|13955.9|285
1594169100000|2020-07-08 00:45:00|13961.8|13955.8|13962.1|13956.1|13962.7|13958.2|13959|13954.5|285
1594169400000|2020-07-08 00:50:00|13961.9|13955.9|13964.7|13958.7|13967.3|13962.4|13960.1|13955.6|356
1594169700000|2020-07-08 00:55:00|13964.4|13958.4|13962.9|13956.9|13967.2|13962.4|13962.9|13956.9|424
1594170000000|2020-07-08 01:00:00|13963.1|13957.1|13958.8|13952.8|13965.4|13959.4|13958.1|13952.7|487
1594170300000|2020-07-08 01:05:00|13959.1|13953.1|13960.2|13954.2|13961.2|13956.6|13957.5|13951.5|299
1594170600000|2020-07-08 01:10:00|13960.3|13954.3|13955.5|13949.5|13960.8|13956.3|13954|13948|269
1594170900000|2020-07-08 01:15:00|13955.6|13949.6|13956.4|13950.4|13958|13953.3|13954.3|13948.4|314
1594171200000|2020-07-08 01:20:00|13956.5|13950.5|13961.4|13955.4|13961.5|13957|13955.2|13950.5|328
1594171500000|2020-07-08 01:25:00|13961.1|13955.1|13961.3|13955.3|13961.4|13956.7|13953.8|13949.3|353
1594171800000|2020-07-08 01:30:00|13961.4|13955.4|13951.2|13948.2|13961.5|13955.5|13951.1|13946.4|399
1594172100000|2020-07-08 01:35:00|13951.1|13948.1|13949.9|13946.9|13953.2|13948.7|13948.9|13944.6|307
1594172400000|2020-07-08 01:40:00|13949.8|13946.8|13951.6|13945.6|13951.6|13946.8|13946.4|13941.1|351
1594172700000|2020-07-08 01:45:00|13951.5|13945.5|13952.9|13949.9|13954.8|13950.3|13950|13944.4|360
1594173000000|2020-07-08 01:50:00|13953|13950|13951.8|13948.8|13954.4|13950|13948.8|13943.9|400
1594173300000|2020-07-08 01:55:00|13951.7|13948.7|13958.9|13955.9|13960.4|13956|13951.4|13947|430
1594173600000|2020-07-08 02:00:00|13958.8|13955.8|13958.6|13952.6|13962.1|13958.4|13957|13952.2|553
1594173900000|2020-07-08 02:05:00|13957|13954|13956.5|13953.5|13959.8|13955|13954.8|13950.3|378
1594174200000|2020-07-08 02:10:00|13956.3|13953.3|13957.3|13954.3|13960|13955.4|13954.4|13950|302
1594174500000|2020-07-08 02:15:00|13957.4|13954.4|13958.6|13955.6|13960.1|13955.7|13955.9|13951.5|281
1594174800000|2020-07-08 02:20:00|13958.5|13955.5|13959.1|13956.1|13960.6|13956.1|13956|13951.6|243
1594175100000|2020-07-08 02:25:00|13959.2|13956.2|13959.5|13953.5|13962.4|13958|13957|13952.5|338
1594175400000|2020-07-08 02:30:00|13959.3|13953.3|13956.9|13953.9|13960.5|13956.2|13956.1|13952.7|286
1594175700000|2020-07-08 02:35:00|13956.8|13953.8|13952.4|13949.4|13958.3|13954.2|13951.9|13947.9|361
1594176000000|2020-07-08 02:40:00|13952.3|13949.3|13954.6|13948.6|13956.4|13951.8|13951.9|13947.6|273
1594176300000|2020-07-08 02:45:00|13954.7|13948.7|13953|13950|13955.5|13950.9|13950.9|13947.7|270
1594176600000|2020-07-08 02:50:00|13953.1|13950.1|13952.8|13949.8|13955.4|13950.7|13951.8|13947.1|191
1594176900000|2020-07-08 02:55:00|13952.9|13949.9|13951.8|13948.8|13954|13950.3|13951.7|13947.7|213
1594177200000|2020-07-08 03:00:00|13951.9|13948.9|13953.8|13950.8|13955.8|13951.5|13951.9|13948|264
1594177500000|2020-07-08 03:05:00|13953.6|13950.6|13951.4|13948.4|13955.7|13951.5|13951.4|13947|210
1594177800000|2020-07-08 03:10:00|13951.6|13948.6|13951.1|13948.1|13952.9|13948.7|13948.4|13944|276
1594178100000|2020-07-08 03:15:00|13951|13948|13954.9|13951.9|13956.8|13952.3|13951|13947|317
1594178400000|2020-07-08 03:20:00|13954.8|13951.8|13953.1|13950.1|13956.4|13952|13952.9|13949.6|233
1594178700000|2020-07-08 03:25:00|13953.2|13950.2|13955.8|13949.8|13957.7|13953|13953.1|13948.8|250
1594179000000|2020-07-08 03:30:00|13955.9|13949.9|13954.6|13951.6|13956.7|13952.2|13953.6|13949.2|304
1594179300000|2020-07-08 03:35:00|13954.5|13951.5|13954|13951|13956.5|13951.7|13953.4|13949.1|221
1594179600000|2020-07-08 03:40:00|13954.3|13951.3|13952.8|13949.8|13955.6|13951.4|13952.7|13948.4|175
1594179900000|2020-07-08 03:45:00|13952.7|13949.7|13954.6|13951.6|13956.5|13952.1|13952.7|13948.6|214
1594180200000|2020-07-08 03:50:00|13954.5|13951.5|13953.8|13950.8|13955.5|13951.7|13952.8|13948.6|163
1594180500000|2020-07-08 03:55:00|13953.7|13950.7|13953.3|13950.3|13955.5|13950.9|13953.1|13949.2|110
1594180800000|2020-07-08 04:00:00|13954.8|13948.8|13953.2|13950.2|13954.8|13950.5|13951.7|13948.5|103
1594181100000|2020-07-08 04:05:00|13953.4|13950.4|13955|13952|13956.1|13952.1|13953.2|13949.6|110
1594181400000|2020-07-08 04:10:00|13954.9|13951.9|13953.8|13950.8|13956.5|13952.3|13953.7|13950.1|127
1594181700000|2020-07-08 04:15:00|13953.7|13950.7|13954.7|13951.7|13956.5|13952|13953.7|13949.3|142
1594182000000|2020-07-08 04:20:00|13954.8|13951.8|13954.2|13951.2|13956.6|13952.2|13953.5|13949.1|111
1594182300000|2020-07-08 04:25:00|13954.3|13951.3|13954.5|13951.5|13956.6|13952.2|13954.1|13950|115
1594182600000|2020-07-08 04:30:00|13954.4|13951.4|13958.2|13952.2|13959.2|13954.7|13954.4|13950.1|222
1594182900000|2020-07-08 04:35:00|13958.3|13952.3|13957.4|13954.4|13959|13954.7|13956.1|13951.6|260
1594183200000|2020-07-08 04:40:00|13957.3|13954.3|13956.2|13953.2|13960.3|13955.9|13956.1|13952.8|200
1594183500000|2020-07-08 04:45:00|13956.3|13953.3|13958|13955|13960.2|13955.6|13956.2|13952.2|233
1594183800000|2020-07-08 04:50:00|13958.1|13955.1|13958.1|13955.1|13960.4|13956.1|13957.8|13953.4|192
1594184100000|2020-07-08 04:55:00|13958.2|13955.2|13958.3|13955.3|13960.1|13955.9|13956.9|13952.4|209
1594184400000|2020-07-08 05:00:00|13958.4|13955.4|13958.8|13955.8|13960.2|13955.9|13956.9|13952.7|279
1594184700000|2020-07-08 05:05:00|13958.6|13955.6|13958.9|13952.9|13960|13955.8|13957.1|13952.6|213
1594185000000|2020-07-08 05:10:00|13958.8|13952.8|13958.4|13955.4|13960.2|13955.8|13957.2|13952.7|203
1594185300000|2020-07-08 05:15:00|13958.3|13955.3|13959.6|13956.6|13961.4|13956.9|13957.7|13953.1|175
1594185600000|2020-07-08 05:20:00|13959.5|13956.5|13960.4|13957.4|13962.3|13957.8|13957.3|13953.7|303
1594185900000|2020-07-08 05:25:00|13960.3|13957.3|13960.4|13957.4|13962.2|13958|13959.4|13955|298
1594186200000|2020-07-08 05:30:00|13960.6|13957.6|13959.9|13956.9|13962.1|13958|13959.7|13955.5|239
1594186500000|2020-07-08 05:35:00|13960|13957|13957.7|13954.7|13961.3|13957.3|13957.3|13953.1|189
1594186800000|2020-07-08 05:40:00|13957.8|13954.8|13957.7|13954.7|13960.2|13955.9|13957.6|13954.2|154
1594187100000|2020-07-08 05:45:00|13957.6|13954.6|13958.7|13955.7|13961.6|13957.1|13957.5|13953.8|207
1594187400000|2020-07-08 05:50:00|13958.6|13955.6|13957.5|13954.5|13959.5|13956.1|13957|13952.9|201
1594187700000|2020-07-08 05:55:00|13957.6|13954.6|13958.4|13952.4|13960.3|13956.6|13956.5|13952.2|257
1594188000000|2020-07-08 06:00:00|13958.2|13952.2|13961.3|13958.3|13963.1|13958.4|13957.6|13952.2|298
1594188300000|2020-07-08 06:05:00|13961.5|13958.5|13965.9|13962.9|13967.6|13962.9|13961.2|13956.6|273
1594188600000|2020-07-08 06:10:00|13966|13963|13966.4|13963.4|13969.4|13964.7|13964.5|13960.2|250
1594188900000|2020-07-08 06:15:00|13966.5|13963.5|13967|13961|13967.9|13963.8|13964.3|13959.9|240
1594189200000|2020-07-08 06:20:00|13966.9|13960.9|13963.2|13957.2|13967.3|13962.5|13959.8|13955.4|202
1594189500000|2020-07-08 06:25:00|13962.8|13956.8|13961.4|13958.4|13964.4|13959.9|13960|13956.2|299
1594189800000|2020-07-08 06:30:00|13961.5|13958.5|13960.8|13957.8|13963.6|13959.1|13959.4|13954.8|224
1594190100000|2020-07-08 06:35:00|13960.7|13957.7|13956.1|13953.1|13961.6|13957.8|13955.8|13952.8|160
1594190400000|2020-07-08 06:40:00|13956|13953|13957.9|13954.9|13960.4|13956.1|13956|13953|127
1594190700000|2020-07-08 06:45:00|13957.8|13954.8|13961|13958|13963.3|13958.9|13957.4|13953.6|179
1594191000000|2020-07-08 06:50:00|13960.9|13957.9|13961.1|13958.1|13962.4|13958.2|13959.7|13956.3|141
1594191300000|2020-07-08 06:55:00|13961.2|13958.2|13961.7|13958.7|13964.5|13960.2|13961.1|13957|183
1594191600000|2020-07-08 07:00:00|13961.8|13958.8|13958.8|13955.8|13964.2|13959.9|13958.6|13954.2|300
1594191900000|2020-07-08 07:05:00|13958.7|13955.7|13954.7|13951.7|13961.2|13956.8|13954.7|13950.5|326
1594192200000|2020-07-08 07:10:00|13954.8|13951.8|13954.7|13951.7|13957.4|13952.8|13953.8|13949.4|254
1594192500000|2020-07-08 07:15:00|13954.8|13951.8|13951.2|13948.2|13957.4|13953.1|13950.1|13945.5|300
1594192800000|2020-07-08 07:20:00|13951.3|13948.3|13952.5|13949.5|13956.3|13951.1|13950.2|13945.6|371
1594193100000|2020-07-08 07:25:00|13952.6|13949.6|13953.8|13950.8|13955.6|13951.2|13952.2|13947.9|274
1594193400000|2020-07-08 07:30:00|13953.9|13950.9|13952.7|13949.7|13955.6|13952.2|13952.5|13948.8|235
1594193700000|2020-07-08 07:35:00|13952.8|13949.8|13952.4|13949.4|13954.4|13950.2|13949.7|13945|231
1594194000000|2020-07-08 07:40:00|13952.3|13949.3|13953.1|13947.1|13956.2|13951.5|13951.8|13947.1|211
1594194300000|2020-07-08 07:45:00|13953.2|13947.2|13952|13946|13955.9|13951.5|13950|13945.6|305
1594194600000|2020-07-08 07:50:00|13951.9|13945.9|13950.9|13947.9|13952.5|13948.1|13949.8|13945.3|222
1594194900000|2020-07-08 07:55:00|13951|13948|13952.4|13949.4|13953.8|13949.4|13950.4|13946.4|193
1594195200000|2020-07-08 08:00:00|13952.3|13949.3|13954.8|13951.8|13957.5|13953.2|13952|13947.5|229
1594195500000|2020-07-08 08:05:00|13954.7|13951.7|13953.5|13950.5|13956.3|13951.8|13953.3|13948.7|248
1594195800000|2020-07-08 08:10:00|13953.6|13950.6|13952.9|13946.9|13956.2|13951.8|13949.6|13945|307
1594196100000|2020-07-08 08:15:00|13953|13947|13951.6|13948.6|13953.4|13948.9|13949.6|13945.1|255
1594196400000|2020-07-08 08:20:00|13951.5|13948.5|13952.5|13949.5|13953.8|13949.7|13950.6|13946.4|216
1594196700000|2020-07-08 08:25:00|13952.4|13949.4|13953.7|13950.7|13956.3|13951.8|13952.2|13947.8|297
1594197000000|2020-07-08 08:30:00|13953.6|13950.6|13954.5|13951.5|13958.7|13954.4|13953.6|13949.1|267
1594197300000|2020-07-08 08:35:00|13954.6|13951.6|13953.7|13947.7|13955.8|13951.6|13949.4|13943.4|349
1594197600000|2020-07-08 08:40:00|13953.8|13947.8|13952.9|13946.9|13953.8|13949.1|13951.1|13946.6|189
1594197900000|2020-07-08 08:45:00|13952.7|13946.7|13950.2|13947.2|13952.9|13948.4|13950|13945.3|140
1594198200000|2020-07-08 08:50:00|13950.1|13947.1|13955.8|13952.8|13958.3|13954|13950.1|13946.4|298
1594198500000|2020-07-08 08:55:00|13955.9|13952.9|13961|13958|13963.1|13958.2|13955.7|13952.1|226
1594198800000|2020-07-08 09:00:00|13960.9|13957.9|13959.1|13953.1|13962.4|13957.9|13957.3|13952.4|334
1594199100000|2020-07-08 09:05:00|13957.6|13954.6|13959.7|13953.7|13961.5|13956.9|13957.1|13952.5|228
1594199400000|2020-07-08 09:10:00|13959.5|13953.5|13961|13958|13964.6|13959.9|13957.8|13953.4|276
1594199700000|2020-07-08 09:15:00|13962.4|13956.4|13965.5|13959.5|13966.8|13962.1|13960.6|13956|300
1594200000000|2020-07-08 09:20:00|13965.7|13959.7|13962|13959|13966.3|13961.8|13961.7|13957.3|248
1594200300000|2020-07-08 09:25:00|13961.9|13958.9|13964.7|13958.7|13966.7|13962.2|13961.9|13957.9|229
1594200600000|2020-07-08 09:30:00|13964.9|13958.9|13962.7|13959.7|13965.1|13960.6|13962|13957.2|233
1594200900000|2020-07-08 09:35:00|13962.4|13959.4|13964.6|13958.6|13965.8|13961.3|13961.5|13957|210
1594201200000|2020-07-08 09:40:00|13964.5|13958.5|13964.6|13961.6|13966.4|13961.7|13962.8|13958.1|197
1594201500000|2020-07-08 09:45:00|13964.7|13961.7|13961.8|13958.8|13966.3|13961.7|13961.8|13957.4|202
1594201800000|2020-07-08 09:50:00|13961.7|13958.7|13962.8|13959.8|13964.8|13960.4|13961.2|13956.8|216
1594202100000|2020-07-08 09:55:00|13962.7|13959.7|13960.8|13957.8|13962.9|13959.9|13960.2|13955.6|199
1594202400000|2020-07-08 10:00:00|13960.7|13957.7|13960.2|13957.2|13962.5|13958.4|13960|13955.5|147
1594202700000|2020-07-08 10:05:00|13960.3|13957.3|13960.2|13954.2|13962.9|13958.2|13959|13953.9|193
1594203000000|2020-07-08 10:10:00|13960.3|13954.3|13959.5|13953.5|13961.1|13955.8|13958.8|13953.4|198
1594203300000|2020-07-08 10:15:00|13958|13955|13957.8|13954.8|13959.8|13955.1|13956.9|13952.4|181
1594203600000|2020-07-08 10:20:00|13957.6|13954.6|13959|13956|13961.2|13956.8|13957.6|13953.3|194
1594203900000|2020-07-08 10:25:00|13958.9|13955.9|13956|13953|13960.8|13955.9|13955.7|13951.3|178
1594204200000|2020-07-08 10:30:00|13955.9|13952.9|13957|13951|13958.4|13953.4|13955.4|13951|129
1594204500000|2020-07-08 10:35:00|13957.1|13951.1|13955|13952|13957.7|13953.1|13954|13949.4|159
1594204800000|2020-07-08 10:40:00|13955.7|13952.7|13955.1|13949.1|13957.4|13952.8|13953.1|13948.6|161
1594205100000|2020-07-08 10:45:00|13955.2|13949.2|13956.4|13950.4|13957.4|13952.8|13953.2|13948.9|180
1594205400000|2020-07-08 10:50:00|13956.3|13950.3|13954.3|13948.3|13956.4|13951.9|13952|13947.3|228
1594205700000|2020-07-08 10:55:00|13954.2|13948.2|13953.4|13947.4|13954.5|13950|13951.9|13947.4|159
1594206000000|2020-07-08 11:00:00|13953.3|13947.3|13951.3|13945.3|13954.5|13950|13949.8|13945.2|273
1594206300000|2020-07-08 11:05:00|13949.8|13946.8|13950.9|13947.9|13952.7|13948.2|13948.7|13944.1|280
1594206600000|2020-07-08 11:10:00|13950.8|13947.8|13951|13948|13952.4|13948.1|13950.1|13945.9|169
1594206900000|2020-07-08 11:15:00|13950.9|13947.9|13952.7|13946.7|13955.1|13950.7|13950.9|13946.6|200
1594207200000|2020-07-08 11:20:00|13952.8|13946.8|13954|13951|13956|13951.7|13951.6|13946.8|179
1594207500000|2020-07-08 11:25:00|13955.5|13949.5|13954.9|13948.9|13957.3|13952.7|13952.8|13948.3|271
1594207800000|2020-07-08 11:30:00|13954.8|13948.8|13954.5|13948.5|13962.1|13956.1|13953.3|13948.2|252
1594208100000|2020-07-08 11:35:00|13954.4|13948.4|13951.7|13945.7|13955.2|13950.6|13949.7|13943.7|304
1594208400000|2020-07-08 11:40:00|13951.6|13945.6|13949.2|13943.2|13951.9|13946.2|13947.8|13942.4|228
1594208700000|2020-07-08 11:45:00|13949.1|13943.1|13947.8|13941.8|13949.2|13944.3|13945.1|13940.1|177
1594209000000|2020-07-08 11:50:00|13947.7|13941.7|13945.3|13939.3|13949.4|13943.4|13945|13939|249
1594209300000|2020-07-08 11:55:00|13945.2|13939.2|13948.3|13942.3|13948.5|13942.8|13944.5|13939.2|207
1594209600000|2020-07-08 12:00:00|13948.4|13942.4|13951.7|13945.7|13952.2|13946.2|13947.2|13941.2|264
1594209900000|2020-07-08 12:05:00|13951.6|13945.6|13952.6|13946.6|13953|13947|13949.8|13944.3|213
1594210200000|2020-07-08 12:10:00|13952.7|13946.7|13953.5|13947.5|13954.5|13948.5|13952|13946|236
1594210500000|2020-07-08 12:15:00|13953.6|13947.6|13955.1|13949.1|13955.5|13949.5|13952.8|13946.8|332
1594210800000|2020-07-08 12:20:00|13955.2|13949.2|13952.6|13946.6|13955.2|13949.2|13951.2|13945.2|325
1594211100000|2020-07-08 12:25:00|13952.5|13946.5|13953.4|13947.4|13953.7|13948.4|13951.4|13945.8|295
1594211400000|2020-07-08 12:30:00|13953.5|13947.5|13953|13950|13954.6|13950.1|13951.7|13946.2|297
1594211700000|2020-07-08 12:35:00|13953.1|13950.1|13958.6|13952.6|13959.2|13954.4|13952.9|13948.4|269
1594212000000|2020-07-08 12:40:00|13958.7|13952.7|13957.7|13954.7|13962|13956.9|13957.6|13952.6|257
1594212300000|2020-07-08 12:45:00|13958.9|13952.9|13958|13952|13959.6|13954.9|13956.1|13951.5|212
1594212600000|2020-07-08 12:50:00|13958.1|13952.1|13957.1|13951.1|13958.8|13954.2|13954.6|13950|257
1594212900000|2020-07-08 12:55:00|13957.2|13951.2|13955|13949|13957.3|13952.1|13953.6|13948.5|253
1594213200000|2020-07-08 13:00:00|13954.9|13948.9|13954|13948|13955.3|13949.3|13952.5|13946.5|338
1594213500000|2020-07-08 13:05:00|13953.9|13947.9|13950.3|13944.3|13954.4|13948.4|13949.8|13943.8|316
1594213800000|2020-07-08 13:10:00|13950.2|13944.2|13950.7|13944.7|13951.5|13945.5|13949.9|13943.9|180
1594214100000|2020-07-08 13:15:00|13950.6|13944.6|13948.5|13942.5|13950.6|13944.6|13947.9|13941.9|277
1594214400000|2020-07-08 13:20:00|13948.6|13942.6|13949|13943|13952.1|13946.6|13946.8|13941.4|252
1594214700000|2020-07-08 13:25:00|13948.9|13942.9|13947.7|13941.7|13948.9|13943.1|13945.3|13940.3|354
1594215000000|2020-07-08 13:30:00|13947.6|13941.6|13941.9|13935.9|13948.2|13942.2|13940.2|13934.8|488
1594215300000|2020-07-08 13:35:00|13941.8|13935.8|13934.4|13931.4|13942|13937.5|13934.2|13929.3|518
1594215600000|2020-07-08 13:40:00|13935.8|13929.8|13935.2|13929.2|13937.8|13932.8|13933.4|13929|338
1594215900000|2020-07-08 13:45:00|13933.7|13930.7|13932.1|13926.1|13934.5|13930.8|13930.7|13924.7|399
1594216200000|2020-07-08 13:50:00|13932|13926|13933.4|13927.4|13933.4|13928.3|13929|13924.2|353
1594216500000|2020-07-08 13:55:00|13933.3|13927.3|13934.2|13928.2|13935.6|13930.6|13930.9|13926.3|319
1594216800000|2020-07-08 14:00:00|13934.1|13928.1|13935.9|13929.9|13936.8|13930.8|13931.7|13927.1|346
1594217100000|2020-07-08 14:05:00|13936|13930|13932.9|13926.9|13936.1|13931.3|13929.1|13924|386
1594217400000|2020-07-08 14:10:00|13932.7|13926.7|13930.5|13924.5|13933|13928.2|13928.6|13922.6|421
1594217700000|2020-07-08 14:15:00|13930.8|13924.8|13932.3|13926.3|13934.5|13929.1|13929.7|13924.8|254
1594218000000|2020-07-08 14:20:00|13932.4|13926.4|13929.3|13923.3|13933|13928.4|13928.6|13923|265
1594218300000|2020-07-08 14:25:00|13929.8|13923.8|13932.3|13926.3|13933|13927|13927.3|13922.7|378
1594218600000|2020-07-08 14:30:00|13932.2|13926.2|13931.3|13925.3|13933.7|13927.7|13930.3|13924.3|292
1594218900000|2020-07-08 14:35:00|13931.2|13925.2|13929.1|13926.1|13932.4|13926.9|13928.9|13924|241
1594219200000|2020-07-08 14:40:00|13929.2|13926.2|13932.5|13926.5|13932.6|13926.8|13929|13924.3|215
1594219500000|2020-07-08 14:45:00|13932.4|13926.4|13928.8|13922.8|13932.5|13926.5|13928.8|13922.8|243
1594219800000|2020-07-08 14:50:00|13928.7|13922.7|13929.3|13923.3|13930.4|13925|13927.4|13922.5|234
1594220100000|2020-07-08 14:55:00|13929.4|13923.4|13932.7|13926.7|13933.6|13927.7|13928.9|13922.9|400
1594220400000|2020-07-08 15:00:00|13932.8|13926.8|13935.5|13929.5|13938.8|13932.8|13931.7|13925.7|494
1594220700000|2020-07-08 15:05:00|13935.4|13929.4|13936|13930|13938.1|13933.2|13933.2|13927.7|389
1594221000000|2020-07-08 15:10:00|13936.1|13930.1|13933.9|13927.9|13936.4|13931.3|13932.2|13927.6|313
1594221300000|2020-07-08 15:15:00|13933.8|13927.8|13939.3|13933.3|13940.1|13934.1|13931.8|13927.3|324
1594221600000|2020-07-08 15:20:00|13939.2|13933.2|13941|13935|13942.2|13937.3|13938|13933|321
1594221900000|2020-07-08 15:25:00|13941.1|13935.1|13939.6|13933.6|13943.7|13939.4|13938|13933.5|395
1594222200000|2020-07-08 15:30:00|13938.8|13932.8|13937|13931|13940|13935.5|13934.5|13930|415
1594222500000|2020-07-08 15:35:00|13936.5|13930.5|13935.6|13929.6|13936.5|13931.9|13933.5|13928.4|287
1594222800000|2020-07-08 15:40:00|13935.5|13929.5|13936.3|13930.3|13938|13933.3|13934.1|13929.3|287
1594223100000|2020-07-08 15:45:00|13936|13930|13937.3|13931.3|13938.8|13934.4|13934.8|13929.5|304
1594223400000|2020-07-08 15:50:00|13937.2|13931.2|13934.8|13928.8|13938.9|13934.4|13934.7|13928.7|313
1594223700000|2020-07-08 15:55:00|13934.9|13928.9|13931|13928|13936.6|13932.1|13930.9|13926.8|291
1594224000000|2020-07-08 16:00:00|13930.9|13927.9|13931.8|13925.8|13934.8|13929.8|13929.7|13924.8|358
1594224300000|2020-07-08 16:05:00|13930.4|13927.4|13927.1|13924.1|13931.7|13927.4|13927|13923|354
1594224600000|2020-07-08 16:10:00|13927|13924|13925.5|13922.5|13927.7|13924.2|13924.9|13920.3|354
1594224900000|2020-07-08 16:15:00|13925.6|13922.6|13922|13919|13927.6|13922.9|13922|13917.7|355
1594225200000|2020-07-08 16:20:00|13922.1|13919.1|13925.1|13919.1|13925.5|13920.6|13921.6|13916.9|374
1594225500000|2020-07-08 16:25:00|13925|13919|13924.2|13921.2|13925.7|13921.5|13922.8|13918.1|226
1594225800000|2020-07-08 16:30:00|13924.1|13921.1|13924.2|13921.2|13925.9|13921.5|13923.3|13919|243
1594226100000|2020-07-08 16:35:00|13924.3|13921.3|13926.5|13920.5|13928.5|13923.5|13923.9|13919.5|295
1594226400000|2020-07-08 16:40:00|13926.6|13920.6|13925.7|13919.7|13927.3|13923|13924.1|13919.4|236
1594226700000|2020-07-08 16:45:00|13925.6|13919.6|13923.4|13920.4|13925.9|13921.1|13923|13918.4|272
1594227000000|2020-07-08 16:50:00|13924.8|13918.8|13924.4|13921.4|13927.1|13922.1|13921.2|13916.7|309
1594227300000|2020-07-08 16:55:00|13924.5|13921.5|13924.7|13918.7|13926.3|13921.6|13922.6|13917.8|269
1594227600000|2020-07-08 17:00:00|13924.8|13918.8|13922.6|13919.6|13925.4|13921|13921.7|13917.7|225
1594227900000|2020-07-08 17:05:00|13922.5|13919.5|13922.8|13919.8|13924.4|13920.1|13921.4|13916.9|214
1594228200000|2020-07-08 17:10:00|13922.7|13919.7|13922.6|13919.6|13924.5|13920.2|13921.9|13917.4|140
1594228500000|2020-07-08 17:15:00|13922.7|13919.7|13923.2|13917.2|13924|13919.8|13920.9|13916.3|244
1594228800000|2020-07-08 17:20:00|13923.3|13917.3|13923.2|13920.2|13924|13920.5|13920.9|13916.4|196
1594229100000|2020-07-08 17:25:00|13923.3|13920.3|13924.8|13918.8|13927.6|13923.2|13923|13918.8|235
1594229400000|2020-07-08 17:30:00|13923.3|13920.3|13922.1|13916.1|13924.9|13920.4|13920.7|13915.7|177
1594229700000|2020-07-08 17:35:00|13922|13916|13920.3|13917.3|13922.4|13918.1|13919.7|13915|234
1594230000000|2020-07-08 17:40:00|13920.4|13917.4|13920.2|13917.2|13922.1|13917.5|13919.5|13914.8|223
1594230300000|2020-07-08 17:45:00|13920.1|13917.1|13919.2|13916.2|13922.5|13918|13919.1|13914.6|220
1594230600000|2020-07-08 17:50:00|13919.3|13916.3|13922.7|13916.7|13922.7|13918|13918.9|13914.5|320
1594230900000|2020-07-08 17:55:00|13922.8|13916.8|13922.7|13919.7|13924.6|13920.1|13920.6|13916.2|349
1594231200000|2020-07-08 18:00:00|13922.6|13919.6|13923|13920|13924.6|13920.1|13919.2|13914.7|429
1594231500000|2020-07-08 18:05:00|13922.8|13919.8|13921|13918|13924.5|13919.9|13919.8|13915.3|368
1594231800000|2020-07-08 18:10:00|13921.1|13918.1|13922|13916|13922.7|13918.2|13920.3|13915.6|325
1594232100000|2020-07-08 18:15:00|13921.9|13915.9|13921.7|13915.7|13922.8|13918.3|13919.8|13915.2|346
1594232400000|2020-07-08 18:20:00|13921.8|13915.8|13921.2|13915.2|13922.6|13917.9|13919.3|13914.6|339
1594232700000|2020-07-08 18:25:00|13921.3|13915.3|13919.4|13916.4|13921.6|13917.1|13918.9|13914.3|291
1594233000000|2020-07-08 18:30:00|13919.3|13916.3|13920.3|13917.3|13921.8|13917.5|13919.3|13915|281
1594233300000|2020-07-08 18:35:00|13920.2|13917.2|13921.4|13915.4|13922.5|13918.1|13919.5|13915.1|329
1594233600000|2020-07-08 18:40:00|13921.7|13915.7|13924.5|13918.5|13924.5|13919.7|13920|13915.1|254
1594233900000|2020-07-08 18:45:00|13924.1|13918.1|13921.9|13918.9|13924.7|13920.2|13921.5|13917.2|273
1594234200000|2020-07-08 18:50:00|13921.8|13918.8|13922.2|13919.2|13923.4|13919.4|13921|13916.5|222
1594234500000|2020-07-08 18:55:00|13922.1|13919.1|13919.1|13916.1|13923.7|13919.2|13919|13914.5|229
1594234800000|2020-07-08 19:00:00|13919.2|13916.2|13920|13914|13921.6|13916.4|13918.4|13914|197
1594235100000|2020-07-08 19:05:00|13920.1|13914.1|13920|13914|13920.8|13916.5|13918.2|13913.5|234
1594235400000|2020-07-08 19:10:00|13918.5|13915.5|13920.5|13914.5|13922.2|13917.2|13917.9|13913.4|359
1594235700000|2020-07-08 19:15:00|13920.4|13914.4|13921.2|13915.2|13922|13917.4|13918.9|13914|327
1594236000000|2020-07-08 19:20:00|13921.1|13915.1|13919.1|13913.1|13921.3|13916.2|13917.1|13912.6|350
1594236300000|2020-07-08 19:25:00|13917.6|13914.6|13920.1|13914.1|13920.8|13916.2|13917.4|13912.6|387
1594236600000|2020-07-08 19:30:00|13920.2|13914.2|13920.6|13914.6|13920.9|13916.3|13918|13913.2|365
1594236900000|2020-07-08 19:35:00|13920.5|13914.5|13921.5|13915.5|13922.1|13917.4|13917.9|13912.3|368
1594237200000|2020-07-08 19:40:00|13921.6|13915.6|13921.9|13915.9|13922.4|13917.4|13919.5|13915|271
1594237500000|2020-07-08 19:45:00|13922|13916|13922|13916|13922.6|13918.1|13920|13915.2|302
1594237800000|2020-07-08 19:50:00|13921.8|13915.8|13920.1|13914.1|13922.6|13918.2|13920.1|13914.1|255
1594238100000|2020-07-08 19:55:00|13920.5|13914.5|13918.1|13915.1|13921.3|13916.5|13918|13913.5|272
1594238400000|2020-07-08 20:00:00|13918.2|13915.2|13918.6|13912.6|13920.7|13916.3|13917.3|13912.5|126
1594238700000|2020-07-08 20:05:00|13918.7|13912.7|13918.3|13912.3|13919.5|13913.7|13916.4|13911.7|145
1594239000000|2020-07-08 20:10:00|13918.2|13912.2|13917|13911|13918.3|13913.8|13916.5|13911|89
1594239300000|2020-07-08 20:15:00|13917.1|13911.1|13915.9|13909.9|13917.4|13911.8|13914.4|13909.7|112
1594239600000|2020-07-08 20:20:00|13915.8|13909.8|13915.5|13909.5|13916.1|13911.2|13914.2|13909.4|87
1594239900000|2020-07-08 20:25:00|13915.6|13909.6|13915.9|13909.9|13916|13910|13915.4|13909.4|111
1594240200000|2020-07-08 20:30:00|13915.7|13909.7|13915.7|13909.7|13916.4|13911.2|13914.2|13909.3|59
1594240500000|2020-07-08 20:35:00|13915.8|13909.8|13916.3|13910.3|13916.9|13912|13914.3|13909|90
1594240800000|2020-07-08 20:40:00|13916.4|13910.4|13915.9|13909.9|13917.4|13912.4|13914.4|13909.8|117
1594241100000|2020-07-08 20:45:00|13915.8|13909.8|13916.4|13910.4|13916.6|13911.8|13914.6|13909.7|119
1594241400000|2020-07-08 20:50:00|13916.5|13910.5|13916.3|13910.3|13916.7|13910.7|13916|13910|121
1594241700000|2020-07-08 20:55:00|13916.2|13910.2|13914.8|13908.8|13917.9|13911.9|13914|13908|171
1594242000000|2020-07-08 21:00:00|13914.9|13908.9|13921.9|13912.6|13922.1|13912.6|13914.4|13908.4|54
1594242300000|2020-07-08 21:05:00|13920.7|13911.6|13921.4|13909.6|13923.6|13914.5|13919.8|13908.6|54
1594242600000|2020-07-08 21:10:00|13921.9|13909.4|13921.5|13910.1|13923.2|13914.5|13920.9|13908.4|125
1594242900000|2020-07-08 21:15:00|13922.4|13909.4|13921.9|13910.2|13927.1|13914.5|13920.5|13908.6|103
1594243200000|2020-07-08 21:20:00|13921.1|13909.6|13921.1|13909.6|13927.8|13914.5|13920.9|13908.5|106
1594243500000|2020-07-08 21:25:00|13921|13911.3|13923.7|13908.4|13926.9|13913.6|13920.2|13907.2|102
1594243800000|2020-07-08 21:30:00|13922.7|13909.2|13922.2|13909.3|13925.4|13913.1|13920.7|13907.6|191
1594244100000|2020-07-08 21:35:00|13923.1|13913.6|13922.4|13911.4|13925.4|13914.5|13919.9|13907.8|209
1594244400000|2020-07-08 21:40:00|13922.7|13911.2|13922.3|13910.7|13925.2|13913.7|13921.2|13907.8|154
1594244700000|2020-07-08 21:45:00|13921.8|13910.9|13923.7|13911|13926.4|13913.3|13920.5|13907.7|163
1594245000000|2020-07-08 21:50:00|13921.2|13911.2|13922.9|13911.4|13926.2|13913.4|13921.2|13907.8|125
1594245300000|2020-07-08 21:55:00|13923|13910.9|13921.6|13911.1|13925.3|13912.4|13920.6|13908|168
1594245600000|2020-07-08 22:00:00|13921.5|13911.2|13919.1|13912.2|13923.6|13912.5|13918.3|13905.8|184
1594245900000|2020-07-08 22:05:00|13918.6|13912.1|13917.4|13911.4|13920|13913.1|13916.7|13910|171
1594246200000|2020-07-08 22:10:00|13917.3|13911.3|13918.3|13912|13919.6|13913|13917.3|13910.4|138
1594246500000|2020-07-08 22:15:00|13918.5|13911.5|13918.4|13912.2|13918.7|13912.5|13917.5|13911|145
1594246800000|2020-07-08 22:20:00|13918.3|13912.3|13918.4|13912.2|13919|13913|13917.6|13910.9|153
1594247100000|2020-07-08 22:25:00|13918.3|13912.1|13918.6|13912.6|13918.8|13912.8|13917.4|13911.4|230
1594247400000|2020-07-08 22:30:00|13918.5|13912.5|13918.4|13912.4|13919.3|13913.3|13918|13912|127
1594247700000|2020-07-08 22:35:00|13918.5|13912.5|13919.1|13913.1|13919.4|13913.4|13918.5|13912.5|76
1594248000000|2020-07-08 22:40:00|13919.2|13913.2|13918.9|13912.9|13919.5|13913.5|13918.1|13912.1|123
1594248300000|2020-07-08 22:45:00|13918.5|13912.5|13918.8|13912.8|13919.5|13913.5|13918.1|13912.1|157
1594248600000|2020-07-08 22:50:00|13918.9|13912.9|13918.9|13912.9|13919.4|13913.4|13918.3|13912.3|138
1594248900000|2020-07-08 22:55:00|13918.7|13912.7|13919.4|13913.4|13919.4|13913.4|13918|13912|126
1594249200000|2020-07-08 23:00:00|13918.8|13912.8|13917.9|13911.9|13919.2|13913.2|13917.7|13911.7|161
1594249500000|2020-07-08 23:05:00|13918|13912|13918.3|13912.3|13919.1|13913.9|13916.7|13911.8|130
1594249800000|2020-07-08 23:10:00|13918.4|13912.4|13917.4|13911.4|13918.6|13914|13916.5|13911|159
1594250100000|2020-07-08 23:15:00|13917.2|13911.2|13917|13911|13917.4|13913|13916|13910.5|268
1594250400000|2020-07-08 23:20:00|13916.9|13910.9|13916.8|13910.8|13917.2|13911.2|13915.9|13909.9|219
1594250700000|2020-07-08 23:25:00|13916.6|13910.6|13915.9|13909.9|13917|13911|13914.3|13908.3|289
1594251000000|2020-07-08 23:30:00|13916|13910|13915.8|13909.8|13916.5|13910.5|13915.5|13909.5|253
1594251300000|2020-07-08 23:35:00|13916.1|13910.1|13915.8|13909.8|13916.5|13910.5|13915.3|13909.3|161
1594251600000|2020-07-08 23:40:00|13915.7|13909.7|13915.7|13909.7|13916.2|13911.6|13914.2|13908.6|137
1594251900000|2020-07-08 23:45:00|13915.8|13909.8|13915.6|13909.6|13915.9|13911.5|13914.1|13908.9|93
1594252200000|2020-07-08 23:50:00|13915.4|13909.4|13914.4|13908.4|13915.9|13910.2|13912.9|13908|80
1594252500000|2020-07-08 23:55:00|13913.1|13910.1|13913.1|13910.1|13914.7|13910.3|13912.7|13908.2|59
1594252800000|2020-07-09 00:00:00|13914.5|13908.5|13912.8|13906.8|13914.5|13910.1|13907.5|13902.4|314
1594253100000|2020-07-09 00:05:00|13912.7|13906.7|13909.5|13906.5|13912.7|13907.9|13907.7|13903.3|258
1594253400000|2020-07-09 00:10:00|13909.4|13906.4|13904.9|13901.9|13911|13906.7|13904.6|13901.2|333
1594253700000|2020-07-09 00:15:00|13904.8|13901.8|13907.6|13901.6|13910.6|13906.2|13904.7|13900.8|342
1594254000000|2020-07-09 00:20:00|13907.5|13901.5|13909.9|13903.9|13910.1|13905.7|13905.8|13901.1|264
1594254300000|2020-07-09 00:25:00|13909.8|13903.8|13907.2|13904.2|13910.6|13905.9|13906.9|13902.4|310
1594254600000|2020-07-09 00:30:00|13907.1|13904.1|13906|13903|13909.5|13905.1|13905.7|13901.7|281
1594254900000|2020-07-09 00:35:00|13906.1|13903.1|13907.1|13904.1|13908.8|13904.3|13905.2|13902.2|181
1594255200000|2020-07-09 00:40:00|13906.9|13903.9|13909|13906|13910.5|13906|13905|13901.4|299
1594255500000|2020-07-09 00:45:00|13908.9|13905.9|13909.7|13906.7|13911.9|13907.9|13907.6|13903|227
1594255800000|2020-07-09 00:50:00|13909.8|13906.8|13914.3|13908.3|13916.5|13911.5|13909.8|13906.3|361
1594256100000|2020-07-09 00:55:00|13914.6|13908.6|13916.1|13913.1|13917.8|13913.3|13911|13906.5|361
1594256400000|2020-07-09 01:00:00|13916.2|13913.2|13919.7|13913.7|13921.1|13916.4|13914|13909.5|427
1594256700000|2020-07-09 01:05:00|13919.8|13913.8|13919.3|13916.3|13920.7|13916.4|13915.9|13911.7|328
1594257000000|2020-07-09 01:10:00|13919.2|13916.2|13917.9|13911.9|13922.8|13918.2|13917.8|13911.8|304
1594257300000|2020-07-09 01:15:00|13918.3|13912.3|13918.2|13912.2|13922.9|13916.9|13916.5|13911.9|384
1594257600000|2020-07-09 01:20:00|13918.3|13912.3|13916.1|13913.1|13918.7|13914|13913.8|13909.4|384
1594257900000|2020-07-09 01:25:00|13917.6|13911.6|13919.9|13913.9|13922|13917.2|13916.1|13911.6|232
1594258200000|2020-07-09 01:30:00|13920|13914|13919.2|13913.2|13927|13921|13917.8|13912.7|469
1594258500000|2020-07-09 01:35:00|13919.1|13913.1|13909.8|13906.8|13920.2|13915.6|13908.8|13902.8|513
1594258800000|2020-07-09 01:40:00|13909.7|13906.7|13910|13907|13911.8|13907|13906.8|13902.2|459
1594259100000|2020-07-09 01:45:00|13909.9|13906.9|13911.7|13908.7|13916|13911.6|13908.5|13904.4|484
1594259400000|2020-07-09 01:50:00|13911.6|13908.6|13907|13904|13912.9|13908.6|13906.8|13903.5|375
1594259700000|2020-07-09 01:55:00|13906.9|13903.9|13912.6|13909.6|13914|13909.6|13906.8|13902.7|303
1594260000000|2020-07-09 02:00:00|13912.5|13909.5|13911.6|13908.6|13916.3|13911.8|13911.1|13906.6|444
1594260300000|2020-07-09 02:05:00|13911.8|13908.8|13916|13913|13917.5|13913.3|13911.7|13907.4|342
1594260600000|2020-07-09 02:10:00|13917.6|13911.6|13913.1|13910.1|13917.6|13913.5|13912.3|13907.9|322
1594260900000|2020-07-09 02:15:00|13913.2|13910.2|13910|13907|13915|13910.4|13908.8|13904.3|302
1594261200000|2020-07-09 02:20:00|13909.9|13906.9|13915.4|13909.4|13915.5|13911.2|13908.5|13904|276
1594261500000|2020-07-09 02:25:00|13915.3|13909.3|13914.7|13911.7|13916.5|13912|13910.8|13906.4|288
1594261800000|2020-07-09 02:30:00|13914.8|13911.8|13921.5|13915.5|13921.5|13916.9|13912.7|13908.3|382
1594262100000|2020-07-09 02:35:00|13919.4|13916.4|13919.9|13916.9|13920.5|13917.1|13916.8|13913.8|296
1594262400000|2020-07-09 02:40:00|13919.8|13916.8|13917.8|13914.8|13920.6|13917|13917.6|13913.7|176
1594262700000|2020-07-09 02:45:00|13917.7|13914.7|13920.7|13917.7|13923.6|13918.6|13917.3|13913.1|270
1594263000000|2020-07-09 02:50:00|13920.6|13917.6|13920.6|13917.6|13922|13918.2|13919.3|13914.9|201
1594263300000|2020-07-09 02:55:00|13920.7|13917.7|13921.2|13918.2|13922.2|13918.4|13919.5|13915.6|181
1594263600000|2020-07-09 03:00:00|13921.1|13918.1|13919.4|13916.4|13922|13919|13918.6|13914.4|220
1594263900000|2020-07-09 03:05:00|13919.5|13916.5|13920.3|13917.3|13922.1|13917.9|13919|13914.9|269
1594264200000|2020-07-09 03:10:00|13920.4|13917.4|13920.2|13917.2|13922.1|13917.6|13917.1|13912.7|362
1594264500000|2020-07-09 03:15:00|13920.3|13917.3|13920.7|13917.7|13923.1|13920.1|13919|13916|223
1594264800000|2020-07-09 03:20:00|13920.6|13917.6|13918.8|13915.8|13921.7|13917.6|13918.2|13914.4|199
1594265100000|2020-07-09 03:25:00|13919|13916|13919.1|13916.1|13919.8|13916.8|13918.6|13915.6|143
1594265400000|2020-07-09 03:30:00|13919.2|13916.2|13916.9|13913.9|13919.2|13916.2|13916.6|13912.2|141
1594265700000|2020-07-09 03:35:00|13917|13914|13915.1|13912.1|13918.4|13914.5|13915.1|13910.8|259
1594266000000|2020-07-09 03:40:00|13915|13912|13914.5|13911.5|13917.7|13913.5|13914|13909.8|260
1594266300000|2020-07-09 03:45:00|13914.4|13911.4|13909.6|13906.6|13914.5|13911.4|13907.7|13903|418
1594266600000|2020-07-09 03:50:00|13911.1|13905.1|13909.3|13906.3|13911.3|13906.9|13907.7|13903.3|286
1594266900000|2020-07-09 03:55:00|13909.5|13906.5|13908.2|13902.2|13910.7|13907|13906.4|13902|191
1594267200000|2020-07-09 04:00:00|13906.6|13903.6|13904.6|13901.6|13908.6|13904.2|13904.5|13899.9|211
1594267500000|2020-07-09 04:05:00|13904.7|13901.7|13899.5|13896.5|13905|13901.7|13898.5|13893.6|327
1594267800000|2020-07-09 04:10:00|13899.7|13896.7|13899.6|13896.6|13902.2|13897.9|13897.1|13892.8|281
1594268100000|2020-07-09 04:15:00|13899.3|13896.3|13901.9|13895.9|13901.9|13897.6|13897|13893|280
1594268400000|2020-07-09 04:20:00|13901.8|13895.8|13902.9|13899.9|13905.2|13900.7|13899.7|13895.1|224
1594268700000|2020-07-09 04:25:00|13902.7|13899.7|13903.6|13900.6|13906.7|13903|13902.6|13899.6|237
1594269000000|2020-07-09 04:30:00|13903.7|13900.7|13902.8|13899.8|13904.6|13900.8|13901.6|13897.1|271
1594269300000|2020-07-09 04:35:00|13901.9|13898.9|13899.4|13896.4|13903.2|13899.2|13898.8|13894.6|276
1594269600000|2020-07-09 04:40:00|13899.3|13896.3|13901|13898|13902.7|13898.5|13898.7|13895.2|194
1594269900000|2020-07-09 04:45:00|13901.1|13898.1|13900.4|13897.4|13902.7|13898.2|13900.1|13895.9|174
1594270200000|2020-07-09 04:50:00|13900.5|13897.5|13900.9|13897.9|13902.4|13898.1|13898.1|13893.7|204
1594270500000|2020-07-09 04:55:00|13901|13898|13900.9|13897.9|13903.7|13899.3|13899.4|13894.9|271
1594270800000|2020-07-09 05:00:00|13901|13898|13901|13898|13904.3|13900.1|13900.6|13896.6|382
1594271100000|2020-07-09 05:05:00|13901.1|13898.1|13900|13897|13903.3|13899.2|13900|13895.9|241
1594271400000|2020-07-09 05:10:00|13900.2|13897.2|13899.9|13896.9|13903.6|13899.5|13899.5|13895.8|298
1594271700000|2020-07-09 05:15:00|13899.8|13896.8|13900.6|13897.6|13901.7|13898|13899.2|13895.5|192
1594272000000|2020-07-09 05:20:00|13900.5|13897.5|13901.9|13898.9|13903.7|13899.5|13900.4|13896.3|298
1594272300000|2020-07-09 05:25:00|13902.1|13899.1|13900.7|13897.7|13903.3|13899.2|13897.8|13893.7|281
1594272600000|2020-07-09 05:30:00|13900.6|13897.6|13902.9|13899.9|13903.5|13900.1|13900.5|13896.2|261
1594272900000|2020-07-09 05:35:00|13902.8|13899.8|13903.7|13900.7|13903.9|13900.8|13900.7|13896.8|195
1594273200000|2020-07-09 05:40:00|13903.6|13900.6|13903.7|13900.7|13905.2|13901|13899.5|13895.7|410
1594273500000|2020-07-09 05:45:00|13904|13901|13908.8|13905.8|13913.3|13908.3|13903.5|13899.3|411
1594273800000|2020-07-09 05:50:00|13910.2|13904.2|13909.7|13906.7|13911.4|13907.3|13908.6|13904.2|263
1594274100000|2020-07-09 05:55:00|13911.3|13905.3|13908.8|13902.8|13911.7|13907.2|13906.2|13901.6|271
1594274400000|2020-07-09 06:00:00|13908.9|13902.9|13905.1|13902.1|13909.4|13904.9|13904|13899.5|324
1594274700000|2020-07-09 06:05:00|13905.2|13902.2|13909.6|13906.6|13911.2|13906.6|13905.1|13902.1|284
1594275000000|2020-07-09 06:10:00|13909.5|13906.5|13908.9|13905.9|13911.4|13907.2|13907.7|13903.1|345
1594275300000|2020-07-09 06:15:00|13909|13906|13913.6|13910.6|13917.5|13912.8|13909|13904.5|349
1594275600000|2020-07-09 06:20:00|13913.7|13910.7|13910.6|13907.6|13914.6|13910.9|13910.5|13906.1|317
1594275900000|2020-07-09 06:25:00|13910.5|13907.5|13912.1|13909.1|13913.4|13909.9|13909.7|13906.4|268
1594276200000|2020-07-09 06:30:00|13911.9|13908.9|13912|13909|13912.4|13909.4|13910.9|13907.9|150
1594276500000|2020-07-09 06:35:00|13912.2|13909.2|13912|13909|13912.3|13909.2|13910|13906.2|148
1594276800000|2020-07-09 06:40:00|13912.1|13909.1|13914.1|13911.1|13916.2|13911.7|13911.7|13907.4|212
1594277100000|2020-07-09 06:45:00|13914|13911|13913.2|13910.2|13915|13911.3|13910.8|13907.8|207
1594277400000|2020-07-09 06:50:00|13913.1|13910.1|13915.9|13912.9|13917.3|13914.3|13912.8|13908.3|272
1594277700000|2020-07-09 06:55:00|13915.8|13912.8|13919.3|13916.3|13920.5|13917.5|13915.8|13912.8|236
1594278000000|2020-07-09 07:00:00|13919.4|13916.4|13919|13916|13922.5|13919|13918.8|13915.8|288
1594278300000|2020-07-09 07:05:00|13918.9|13915.9|13919.3|13916.3|13922.6|13918.2|13917.8|13914.4|379
1594278600000|2020-07-09 07:10:00|13919.4|13916.4|13917.5|13911.5|13919.8|13916.6|13915.8|13911.4|276
1594278900000|2020-07-09 07:15:00|13917.6|13911.6|13915|13912|13918.8|13914.7|13913.8|13909.8|277
1594279200000|2020-07-09 07:20:00|13914.9|13911.9|13915.4|13912.4|13918.2|13913.5|13913.9|13909.5|237
1594279500000|2020-07-09 07:25:00|13915.3|13912.3|13917.1|13914.1|13919|13916|13915.3|13912.3|199
1594279800000|2020-07-09 07:30:00|13917.2|13914.2|13921.9|13918.9|13926.2|13921.5|13916.3|13912|376
1594280100000|2020-07-09 07:35:00|13921.8|13918.8|13923.1|13920.1|13927.3|13923.5|13921.7|13917.5|327
1594280400000|2020-07-09 07:40:00|13923|13920|13920.5|13917.5|13923.6|13920.1|13920.2|13915.9|177
1594280700000|2020-07-09 07:45:00|13920.4|13917.4|13925.2|13919.2|13925.8|13921.2|13920.3|13916.8|244
1594281000000|2020-07-09 07:50:00|13925.3|13919.3|13920.9|13917.9|13925.7|13921.3|13920.8|13916.4|186
1594281300000|2020-07-09 07:55:00|13921|13918|13919.5|13916.5|13921.5|13918|13916.9|13912.5|212
1594281600000|2020-07-09 08:00:00|13919.4|13916.4|13919.5|13916.5|13923.8|13919.3|13919.4|13915|248
1594281900000|2020-07-09 08:05:00|13919.6|13916.6|13914.4|13911.4|13921|13916.6|13914.2|13909.7|261
1594282200000|2020-07-09 08:10:00|13914.3|13911.3|13914.3|13911.3|13916.9|13912.5|13913.1|13908.6|223
1594282500000|2020-07-09 08:15:00|13914.4|13911.4|13916.8|13913.8|13918.4|13913.9|13913.5|13909.8|224
1594282800000|2020-07-09 08:20:00|13916.7|13913.7|13918.9|13915.9|13920.5|13916.3|13915.3|13911|204
1594283100000|2020-07-09 08:25:00|13919|13916|13915.9|13912.9|13920.1|13916|13915.6|13911.4|204
1594283400000|2020-07-09 08:30:00|13915.8|13912.8|13917.7|13914.7|13919.2|13915.3|13915.8|13911.6|225
1594283700000|2020-07-09 08:35:00|13917.6|13914.6|13917.7|13914.7|13920.4|13916|13917.6|13913.1|130
1594284000000|2020-07-09 08:40:00|13917.8|13914.8|13917.7|13914.7|13922.3|13917.4|13917.5|13913.1|197
1594284300000|2020-07-09 08:45:00|13917.8|13914.8|13917.9|13914.9|13922.5|13917.9|13917.7|13913.2|222
1594284600000|2020-07-09 08:50:00|13918|13915|13918.8|13915.8|13920.3|13916|13916.9|13912.4|196
1594284900000|2020-07-09 08:55:00|13918.9|13915.9|13921.7|13918.7|13923.2|13918.8|13918.3|13913.9|193
1594285200000|2020-07-09 09:00:00|13921.6|13918.6|13923.1|13917.1|13923.3|13918.6|13920|13915.2|188
1594285500000|2020-07-09 09:05:00|13923|13917|13926.2|13920.2|13927.4|13922.7|13921.5|13916.5|381
1594285800000|2020-07-09 09:10:00|13926|13920|13923.7|13917.7|13926.5|13921.1|13921.6|13916.5|331
1594286100000|2020-07-09 09:15:00|13923.8|13917.8|13927.2|13921.2|13927.9|13922.9|13923.6|13917.6|306
1594286400000|2020-07-09 09:20:00|13927.1|13921.1|13926|13923|13927.7|13923|13924.2|13919.6|183
1594286700000|2020-07-09 09:25:00|13925.9|13922.9|13928.5|13925.5|13930.6|13925.7|13925.4|13920.9|263
1594287000000|2020-07-09 09:30:00|13930.1|13924.1|13926.7|13920.7|13931.3|13926.3|13925.4|13920.3|262
1594287300000|2020-07-09 09:35:00|13926.6|13920.6|13922.1|13919.1|13927.4|13922.9|13922.1|13917.7|154
1594287600000|2020-07-09 09:40:00|13922.2|13919.2|13924.3|13921.3|13926.1|13921.4|13922.2|13917.6|181
1594287900000|2020-07-09 09:45:00|13924.4|13921.4|13921.9|13918.9|13926.8|13921.5|13921.5|13916.8|257
1594288200000|2020-07-09 09:50:00|13922|13919|13923.5|13917.5|13925.5|13920.7|13921.9|13917.5|224
1594288500000|2020-07-09 09:55:00|13923.4|13917.4|13924.6|13918.6|13924.8|13920.2|13921|13916.5|252
1594288800000|2020-07-09 10:00:00|13924.5|13918.5|13921.2|13918.2|13924.8|13920.2|13920.9|13916.4|221
1594289100000|2020-07-09 10:05:00|13921.1|13918.1|13922.4|13916.4|13922.9|13918.3|13918.6|13913|248
1594289400000|2020-07-09 10:10:00|13922.3|13916.3|13921.4|13915.4|13922.5|13918|13919.6|13915|217
1594289700000|2020-07-09 10:15:00|13921.2|13915.2|13920.4|13914.4|13921.7|13916.7|13919.6|13913.6|183
1594290000000|2020-07-09 10:20:00|13920|13914|13919.8|13913.8|13921.2|13916.1|13918.9|13913.8|229
1594290300000|2020-07-09 10:25:00|13919.9|13913.9|13919|13913|13920.3|13915.9|13916|13911.5|236
1594290600000|2020-07-09 10:30:00|13918.8|13912.8|13920.5|13914.5|13922|13916|13916.7|13911.6|233
1594290900000|2020-07-09 10:35:00|13920.6|13914.6|13918.5|13912.5|13920.6|13915.8|13916.9|13912.2|242
1594291200000|2020-07-09 10:40:00|13918.9|13912.9|13921.1|13915.1|13921.7|13916.4|13918.5|13912.5|182
1594291500000|2020-07-09 10:45:00|13921|13915|13921.9|13915.9|13922.4|13917.6|13919.1|13914.6|239
1594291800000|2020-07-09 10:50:00|13922|13916|13927.3|13921.3|13927.3|13921.7|13921.5|13916|271
1594292100000|2020-07-09 10:55:00|13927.2|13921.2|13922.7|13916.7|13927.6|13921.9|13922.6|13916.6|235
1594292400000|2020-07-09 11:00:00|13922.8|13916.8|13920.5|13914.5|13922.8|13917|13919.1|13914.5|190
1594292700000|2020-07-09 11:05:00|13919.1|13916.1|13920.2|13917.2|13923|13917.2|13917.9|13913.2|228
1594293000000|2020-07-09 11:10:00|13920.3|13917.3|13920.1|13914.1|13921.8|13917.4|13917.9|13913.3|227
1594293300000|2020-07-09 11:15:00|13919.9|13913.9|13918.4|13912.4|13920.3|13915.7|13916.9|13912|161
1594293600000|2020-07-09 11:20:00|13918.3|13912.3|13915.8|13912.8|13918.7|13913.8|13915.8|13911.5|169
1594293900000|2020-07-09 11:25:00|13915.9|13912.9|13914.1|13911.1|13918.3|13913.8|13913.9|13909.5|238
1594294200000|2020-07-09 11:30:00|13914.2|13911.2|13915.7|13909.7|13916.1|13911.6|13914|13909.4|137
1594294500000|2020-07-09 11:35:00|13914.1|13911.1|13914.3|13908.3|13915.7|13911.2|13909.4|13904.8|260
1594294800000|2020-07-09 11:40:00|13914.1|13908.1|13914.1|13908.1|13916.7|13911.4|13912.5|13907.8|251
1594295100000|2020-07-09 11:45:00|13914.2|13908.2|13914.1|13911.1|13915.5|13911.2|13912.5|13907.7|149
1594295400000|2020-07-09 11:50:00|13914|13911|13912.9|13906.9|13915.3|13911|13911.6|13905.6|228
1594295700000|2020-07-09 11:55:00|13912.8|13906.8|13911.9|13905.9|13912.8|13907.6|13907.7|13902.6|342
1594296000000|2020-07-09 12:00:00|13912|13906|13910.4|13904.4|13912.1|13907|13907.9|13903.2|427
1594296300000|2020-07-09 12:05:00|13910.3|13904.3|13910.7|13904.7|13911|13906.5|13907.6|13902.5|290
1594296600000|2020-07-09 12:10:00|13910.6|13904.6|13910.7|13904.7|13912|13907.5|13908.4|13904|236
1594296900000|2020-07-09 12:15:00|13910.8|13904.8|13910.1|13904.1|13912|13907.2|13909.6|13904.1|244
1594297200000|2020-07-09 12:20:00|13910|13904|13908.7|13902.7|13911.3|13906.8|13908.4|13902.4|369
1594297500000|2020-07-09 12:25:00|13908.5|13902.5|13909.7|13903.7|13910.1|13904.9|13907.1|13902.3|234
1594297800000|2020-07-09 12:30:00|13909.4|13903.4|13906.9|13903.9|13909.8|13905|13905.5|13900.5|253
1594298100000|2020-07-09 12:35:00|13907|13904|13908.3|13902.3|13908.6|13904.1|13905.6|13901|317
1594298400000|2020-07-09 12:40:00|13908.2|13902.2|13904.7|13898.7|13908.3|13903.7|13902.1|13897.8|262
1594298700000|2020-07-09 12:45:00|13904.6|13898.6|13901.8|13895.8|13905|13900.3|13899.9|13894.5|287
1594299000000|2020-07-09 12:50:00|13901.7|13895.7|13901.7|13898.7|13906.2|13901|13900.8|13895.7|267
1594299300000|2020-07-09 12:55:00|13901.6|13898.6|13904|13898|13904.3|13899.4|13901.3|13896.2|279
1594299600000|2020-07-09 13:00:00|13904.1|13898.1|13909.3|13903.3|13909.3|13904.5|13903|13898.1|428
1594299900000|2020-07-09 13:05:00|13909.2|13903.2|13901.2|13898.2|13909.5|13904.8|13900.8|13896.1|335
1594300200000|2020-07-09 13:10:00|13901.3|13898.3|13903.4|13897.4|13903.4|13898.3|13900.7|13895.7|227
1594300500000|2020-07-09 13:15:00|13903|13897|13903.1|13897.1|13904.2|13899.8|13901.6|13896.2|327
1594300800000|2020-07-09 13:20:00|13903.2|13897.2|13901.3|13895.3|13904.6|13900|13900.2|13895.2|345
1594301100000|2020-07-09 13:25:00|13901.4|13895.4|13900.4|13894.4|13902.3|13897|13898.6|13893.3|307
1594301400000|2020-07-09 13:30:00|13900.3|13894.3|13904.4|13898.4|13904.9|13900.2|13898.7|13893.4|495
1594301700000|2020-07-09 13:35:00|13904.3|13898.3|13908.9|13902.9|13910.8|13905.7|13902|13896.5|425
1594302000000|2020-07-09 13:40:00|13908.7|13902.7|13904.2|13898.2|13909.1|13904.7|13902.5|13896.5|443
1594302300000|2020-07-09 13:45:00|13904.3|13898.3|13904.1|13898.1|13907.5|13902.8|13899.7|13894.8|382
1594302600000|2020-07-09 13:50:00|13904.3|13898.3|13905.1|13899.1|13907.2|13902.4|13902.4|13896.4|486
1594302900000|2020-07-09 13:55:00|13905.2|13899.2|13904.7|13898.7|13905.2|13900.2|13901.7|13897|315
1594303200000|2020-07-09 14:00:00|13904.8|13898.8|13901.8|13895.8|13906.5|13902.1|13901.4|13895.4|413
1594303500000|2020-07-09 14:05:00|13901.7|13895.7|13902.6|13896.6|13903.7|13899|13899.9|13895.1|386
1594303800000|2020-07-09 14:10:00|13902.5|13896.5|13904.1|13901.1|13908.1|13902.1|13900.4|13896|444
1594304100000|2020-07-09 14:15:00|13904.2|13901.2|13918.4|13912.4|13919.6|13914.1|13904.1|13900.1|532
1594304400000|2020-07-09 14:20:00|13918.1|13912.1|13912.5|13906.5|13920.6|13915.1|13911.7|13905.7|482
1594304700000|2020-07-09 14:25:00|13912.6|13906.6|13910.3|13904.3|13912.9|13908|13906.9|13900.9|582
1594305000000|2020-07-09 14:30:00|13910.4|13904.4|13908.6|13902.6|13910.6|13905.4|13905.9|13899.9|468
1594305300000|2020-07-09 14:35:00|13908.8|13902.8|13918.9|13912.9|13920.4|13914.4|13906.9|13901.9|665
1594305600000|2020-07-09 14:40:00|13919|13913|13927.1|13921.1|13927.4|13921.4|13918.9|13912.9|533
1594305900000|2020-07-09 14:45:00|13927.2|13921.2|13928.3|13922.3|13931.1|13925.1|13924.4|13918.4|615
1594306200000|2020-07-09 14:50:00|13928.1|13922.1|13928|13922|13930.3|13924.6|13925.2|13919.2|580
1594306500000|2020-07-09 14:55:00|13927.2|13921.2|13928.2|13922.2|13931.1|13925.5|13926.9|13921|423
1594306800000|2020-07-09 15:00:00|13928.3|13922.3|13935.1|13929.1|13935.9|13929.9|13927.7|13921.7|533
1594307100000|2020-07-09 15:05:00|13935.3|13929.3|13931.8|13925.8|13938.1|13932.1|13930.5|13924.5|586
1594307400000|2020-07-09 15:10:00|13931.4|13925.4|13927.8|13921.8|13931.7|13925.7|13926.1|13921.3|423
1594307700000|2020-07-09 15:15:00|13927.9|13921.9|13936.9|13930.9|13937.5|13931.5|13927.2|13921.7|505
1594308000000|2020-07-09 15:20:00|13936.8|13930.8|13929.2|13923.2|13937|13931|13927|13922.1|407
1594308300000|2020-07-09 15:25:00|13928.8|13922.8|13928.4|13922.4|13933.5|13927.5|13927.4|13921.4|539
1594308600000|2020-07-09 15:30:00|13928.5|13922.5|13929.3|13923.3|13930.5|13924.8|13927.3|13921.3|501
1594308900000|2020-07-09 15:35:00|13929.4|13923.4|13925.1|13922.1|13929.5|13923.9|13924.5|13919.6|509
1594309200000|2020-07-09 15:40:00|13924.8|13921.8|13932.9|13926.9|13933.3|13927.3|13924.7|13919.7|483
1594309500000|2020-07-09 15:45:00|13933|13927|13927.7|13921.7|13933.6|13927.6|13926.3|13921.6|346
1594309800000|2020-07-09 15:50:00|13927.8|13921.8|13924.2|13918.2|13928|13923.1|13922.1|13916.8|303
1594310100000|2020-07-09 15:55:00|13924.1|13918.1|13926.7|13920.7|13927.5|13922.2|13922.6|13918.1|414
1594310400000|2020-07-09 16:00:00|13926.8|13920.8|13922.4|13916.4|13928.3|13922.3|13921.1|13915.1|538
1594310700000|2020-07-09 16:05:00|13922.5|13916.5|13922.3|13916.3|13923.6|13917.6|13920|13914.4|385
1594311000000|2020-07-09 16:10:00|13922|13916|13925.9|13919.9|13927.2|13921.2|13920|13915|481
1594311300000|2020-07-09 16:15:00|13925.8|13919.8|13924.5|13918.5|13928.1|13922.1|13924.1|13918.1|442
1594311600000|2020-07-09 16:20:00|13924.4|13918.4|13924.4|13918.4|13926.6|13920.6|13923.4|13917.4|441
1594311900000|2020-07-09 16:25:00|13924.6|13918.6|13927|13921|13928.6|13924|13922.5|13917.7|437
1594312200000|2020-07-09 16:30:00|13927.1|13921.1|13927.9|13921.9|13930.8|13924.8|13925.9|13919.9|486
1594312500000|2020-07-09 16:35:00|13928|13922|13931.1|13925.1|13932.5|13926.5|13926.1|13920.1|476
1594312800000|2020-07-09 16:40:00|13931.2|13925.2|13930.9|13924.9|13931.6|13926.1|13928.7|13922.7|463
1594313100000|2020-07-09 16:45:00|13930.8|13924.8|13929.5|13923.5|13931.2|13925.6|13927.4|13921.4|312
1594313400000|2020-07-09 16:50:00|13929.6|13923.6|13931.5|13925.5|13931.7|13926.8|13927.8|13922.2|362
1594313700000|2020-07-09 16:55:00|13931.4|13925.4|13930.6|13924.6|13932.8|13927.4|13929.7|13923.7|405
1594314000000|2020-07-09 17:00:00|13930.7|13924.7|13930.6|13924.6|13932.6|13926.6|13928.2|13922.2|460
1594314300000|2020-07-09 17:05:00|13930.7|13924.7|13926.7|13920.7|13931.3|13925.3|13926.7|13920.7|429
1594314600000|2020-07-09 17:10:00|13926.8|13920.8|13926.8|13920.8|13928.9|13922.9|13926.3|13920.3|363
1594314900000|2020-07-09 17:15:00|13926.7|13920.7|13926.5|13920.5|13927.2|13921.2|13925.5|13919.5|421
1594315200000|2020-07-09 17:20:00|13926.4|13920.4|13927.6|13921.6|13929.4|13923.4|13926.4|13920.4|333
1594315500000|2020-07-09 17:25:00|13927.5|13921.5|13927.7|13921.7|13928.1|13922.1|13925.8|13919.8|351
1594315800000|2020-07-09 17:30:00|13927.6|13921.6|13927.5|13921.5|13928.4|13922.4|13926.9|13920.9|311
1594316100000|2020-07-09 17:35:00|13927.6|13921.6|13927.3|13921.3|13928.5|13922.5|13926.5|13920.5|306
1594316400000|2020-07-09 17:40:00|13927.4|13921.4|13927.8|13921.8|13929.2|13923.2|13924.6|13919.2|327
1594316700000|2020-07-09 17:45:00|13927.9|13921.9|13928.8|13922.8|13929|13924.1|13926.3|13921.6|176
1594317000000|2020-07-09 17:50:00|13928.7|13922.7|13929.3|13923.3|13931.1|13926.5|13927.3|13922.5|227
1594317300000|2020-07-09 17:55:00|13929.4|13923.4|13930|13924|13930.5|13925.9|13927|13922.5|197
1594317600000|2020-07-09 18:00:00|13930.2|13924.2|13931.6|13925.6|13932|13927.1|13928.5|13923.9|287
1594317900000|2020-07-09 18:05:00|13931.3|13925.3|13929.2|13923.2|13932.2|13927.8|13927.9|13923|191
1594318200000|2020-07-09 18:10:00|13929.3|13923.3|13926.7|13923.7|13929.7|13924.4|13926.6|13922.1|194
1594318500000|2020-07-09 18:15:00|13926.6|13923.6|13927.4|13921.4|13929.2|13924.7|13924.7|13920|429
1594318800000|2020-07-09 18:20:00|13927.3|13921.3|13928.8|13922.8|13930|13924|13925.1|13920.7|318
1594319100000|2020-07-09 18:25:00|13928.9|13922.9|13927.5|13921.5|13930|13924.2|13925.5|13920.9|362
1594319400000|2020-07-09 18:30:00|13927.6|13921.6|13927.4|13921.4|13928.5|13923.3|13925.6|13921.1|309
1594319700000|2020-07-09 18:35:00|13927.5|13921.5|13928.4|13922.4|13928.6|13923.1|13926.1|13921.1|289
1594320000000|2020-07-09 18:40:00|13928.5|13922.5|13928.6|13922.6|13929.4|13924.6|13926.4|13921.9|372
1594320300000|2020-07-09 18:45:00|13928.5|13922.5|13926|13920|13929.2|13923.2|13925.4|13919.4|294
1594320600000|2020-07-09 18:50:00|13925.9|13919.9|13925.4|13919.4|13926.9|13921.5|13923.4|13918.8|187
1594320900000|2020-07-09 18:55:00|13925.3|13919.3|13921.9|13918.9|13925.3|13920.2|13921.5|13916.2|348
1594321200000|2020-07-09 19:00:00|13923.3|13917.3|13923.9|13917.9|13924.8|13919|13921.9|13917.2|298
1594321500000|2020-07-09 19:05:00|13923.8|13917.8|13924.3|13918.3|13925.5|13920.5|13922.4|13917.7|278
1594321800000|2020-07-09 19:10:00|13924.4|13918.4|13922.1|13916.1|13925.2|13919.2|13922.1|13916.1|234
1594322100000|2020-07-09 19:15:00|13921.3|13915.3|13923.2|13917.2|13923.9|13917.9|13921.1|13915.1|292
1594322400000|2020-07-09 19:20:00|13923.3|13917.3|13925.5|13919.5|13927.4|13921.4|13923.2|13917.2|346
1594322700000|2020-07-09 19:25:00|13925.1|13919.1|13929.5|13923.5|13929.5|13923.5|13924.8|13919.1|323
1594323000000|2020-07-09 19:30:00|13929.3|13923.3|13931.3|13925.3|13932.2|13926.2|13928|13922|500
1594323300000|2020-07-09 19:35:00|13931.2|13925.2|13929.4|13923.4|13932.5|13926.5|13928.7|13922.7|533
1594323600000|2020-07-09 19:40:00|13929.3|13923.3|13928.7|13922.7|13931.7|13925.7|13928.7|13922.7|488
1594323900000|2020-07-09 19:45:00|13928.8|13922.8|13924.9|13918.9|13928.9|13923.6|13922.7|13916.7|330
1594324200000|2020-07-09 19:50:00|13925|13919|13927.7|13921.7|13928.4|13922.4|13924.9|13918.9|427
1594324500000|2020-07-09 19:55:00|13927.5|13921.5|13926.9|13920.9|13930.2|13924.2|13926.8|13920.8|355
1594324800000|2020-07-09 20:00:00|13926.8|13920.8|13927.3|13921.3|13927.7|13921.7|13926.3|13920.3|131
1594325100000|2020-07-09 20:05:00|13927.4|13921.4|13927.9|13921.9|13929|13923|13927.3|13921.3|149
1594325400000|2020-07-09 20:10:00|13928|13922|13929.4|13923.4|13929.7|13923.7|13927.7|13921.7|191
1594325700000|2020-07-09 20:15:00|13929.5|13923.5|13928.8|13922.8|13929.8|13925.2|13927.6|13922.5|109
1594326000000|2020-07-09 20:20:00|13928.7|13922.7|13927.2|13921.2|13929|13923|13927.1|13921.1|131
1594326300000|2020-07-09 20:25:00|13927.3|13921.3|13926.5|13920.5|13927.6|13921.6|13926.1|13920.1|133
1594326600000|2020-07-09 20:30:00|13926.6|13920.6|13926.6|13920.6|13926.9|13920.9|13926.1|13920.1|116
1594326900000|2020-07-09 20:35:00|13926.5|13920.5|13927.6|13921.6|13927.8|13921.8|13926.4|13920.4|134
1594327200000|2020-07-09 20:40:00|13927.7|13921.7|13926.4|13920.4|13928|13922|13926.4|13920.4|103
1594327500000|2020-07-09 20:45:00|13926.5|13920.5|13926.1|13920.1|13926.8|13920.8|13925.7|13919.7|195
1594327800000|2020-07-09 20:50:00|13925.9|13919.9|13925.2|13919.2|13926|13920|13924.2|13918.2|152
1594328100000|2020-07-09 20:55:00|13925.3|13919.3|13923.9|13917.9|13926.3|13920.3|13923.7|13917.6|181
1594328400000|2020-07-09 21:00:00|13923.6|13917.6|13929.7|13920.5|13932.7|13920.5|13923.3|13915.3|33
1594328700000|2020-07-09 21:05:00|13936.2|13920.6|13929.8|13913.8|13936.2|13920.6|13929.6|13913.8|82
1594329000000|2020-07-09 21:10:00|13930.1|13914.1|13933.2|13917.2|13933.8|13917.8|13930.1|13914.1|122
1594329300000|2020-07-09 21:15:00|13931|13915|13933.2|13917.2|13934.6|13918.6|13930.3|13914.3|88
1594329600000|2020-07-09 21:20:00|13933.3|13917.3|13933.2|13917.2|13933.7|13917.7|13930.3|13914.3|84
1594329900000|2020-07-09 21:25:00|13933|13917|13931.8|13915.8|13933.9|13917.9|13930.3|13914.3|99
1594330200000|2020-07-09 21:30:00|13933.2|13917.2|13932|13916|13933.7|13917.7|13931.1|13915.1|142
1594330500000|2020-07-09 21:35:00|13931.1|13915.1|13933.5|13917.5|13933.7|13917.7|13930.8|13914.8|85
1594330800000|2020-07-09 21:40:00|13932.3|13916.3|13931.9|13915.9|13934.6|13918.6|13930.9|13914.9|138
1594331100000|2020-07-09 21:45:00|13932.5|13916.5|13933.5|13917.5|13934.2|13918.2|13931.7|13916.3|163
1594331400000|2020-07-09 21:50:00|13934.1|13918.1|13932.9|13916.9|13934.5|13918.5|13929.9|13916.4|103
1594331700000|2020-07-09 21:55:00|13933.6|13917.6|13933.3|13917.3|13934|13918|13929.7|13916.4|110
1594332000000|2020-07-09 22:00:00|13932.4|13916.4|13932.7|13916.7|13933.8|13919.1|13928.8|13914.4|199
1594332300000|2020-07-09 22:05:00|13931.4|13915.4|13931.4|13915.4|13933.3|13918.2|13930.4|13914.8|215
1594332600000|2020-07-09 22:10:00|13931|13915|13932.3|13916.3|13933.1|13919.1|13929.2|13914.6|418
1594332900000|2020-07-09 22:15:00|13931.6|13915.6|13932.9|13916.9|13933.4|13917.9|13930.4|13914.4|180
1594333200000|2020-07-09 22:20:00|13933|13917|13926.2|13918|13933.3|13919.3|13924.5|13914.8|199
1594333500000|2020-07-09 22:25:00|13925.8|13918.5|13925.4|13919.4|13926.8|13919.4|13925.1|13917.7|109
1594333800000|2020-07-09 22:30:00|13926.4|13918.4|13925.1|13919.1|13926.9|13919.4|13924.8|13917.4|110
1594334100000|2020-07-09 22:35:00|13925.2|13919.2|13924.5|13918.5|13926.6|13919.4|13924.5|13916|103
1594334400000|2020-07-09 22:40:00|13924.6|13918.6|13924.5|13918.5|13925.9|13918.8|13924.3|13917|99
1594334700000|2020-07-09 22:45:00|13924.2|13917.9|13924.6|13918.6|13926.5|13918.9|13924|13917.2|79
1594335000000|2020-07-09 22:50:00|13925.6|13918.3|13925.1|13919.1|13926.9|13920.9|13924.7|13918.2|161
1594335300000|2020-07-09 22:55:00|13925.7|13919.7|13924.9|13918.9|13925.9|13919.9|13924.7|13918.7|132
1594335600000|2020-07-09 23:00:00|13926|13916.4|13925.1|13919.1|13926|13919.5|13924.7|13916.4|104
1594335900000|2020-07-09 23:05:00|13925.2|13919.2|13928.8|13922.8|13933.6|13927.6|13924.8|13918.8|166
1594336200000|2020-07-09 23:10:00|13928.7|13922.7|13927.1|13921.1|13929.2|13923.2|13926.6|13920.6|158
1594336500000|2020-07-09 23:15:00|13927|13921|13926.6|13923.6|13928.5|13923.8|13926.5|13920.5|136
1594336800000|2020-07-09 23:20:00|13926.5|13923.5|13928.8|13922.8|13928.8|13923.6|13926.3|13921.1|204
1594337100000|2020-07-09 23:25:00|13928.6|13922.6|13927.7|13921.7|13928.6|13922.6|13927.7|13921.7|90
1594337400000|2020-07-09 23:30:00|13927.6|13921.6|13925.8|13919.8|13928.1|13922.1|13925.2|13919.2|127
1594337700000|2020-07-09 23:35:00|13925.7|13919.7|13924.9|13918.9|13926|13920|13924.6|13918.6|137
1594338000000|2020-07-09 23:40:00|13925|13919|13924.6|13918.6|13925.2|13919.2|13923.7|13917.7|152
1594338300000|2020-07-09 23:45:00|13924.7|13918.7|13925|13919|13925.2|13919.2|13923.9|13917.9|149
1594338600000|2020-07-09 23:50:00|13924.9|13918.9|13924.8|13918.8|13925.1|13919.1|13924.1|13918.1|69
1594338900000|2020-07-09 23:55:00|13925|13919|13924.1|13918.1|13925.3|13920.5|13923.4|13918|164
1594339200000|2020-07-10 00:00:00|13924|13918|13928|13922|13928.5|13923.8|13921.8|13917.2|232
1594339500000|2020-07-10 00:05:00|13927.9|13921.9|13932.8|13926.8|13934.9|13930.3|13925.7|13919.7|491
1594339800000|2020-07-10 00:10:00|13931.3|13928.3|13927.7|13924.7|13933.1|13928.3|13927.7|13923.2|331
1594340100000|2020-07-10 00:15:00|13928.9|13922.9|13927.3|13924.3|13929.4|13924.5|13923.6|13919.2|507
1594340400000|2020-07-10 00:20:00|13927.2|13924.2|13931.9|13925.9|13932.6|13928.3|13926.9|13922.5|303
1594340700000|2020-07-10 00:25:00|13931.8|13925.8|13928.1|13925.1|13931.8|13927.1|13926.8|13922.3|299
1594341000000|2020-07-10 00:30:00|13928|13925|13927.1|13924.1|13929.7|13925.3|13925.3|13921|254
1594341300000|2020-07-10 00:35:00|13927|13924|13931|13928|13933.8|13929.4|13926.9|13923.9|412
1594341600000|2020-07-10 00:40:00|13930.9|13927.9|13937.8|13931.8|13938|13933.4|13930|13925.4|415
1594341900000|2020-07-10 00:45:00|13937.6|13931.6|13939.5|13933.5|13940.8|13935.3|13935.2|13930.8|378
1594342200000|2020-07-10 00:50:00|13939.4|13933.4|13940.7|13934.7|13945.9|13940|13939|13933|571
1594342500000|2020-07-10 00:55:00|13940.6|13934.6|13936.8|13930.8|13940.8|13936.1|13935|13929|352
1594342800000|2020-07-10 01:00:00|13936.7|13930.7|13934.7|13928.7|13938.8|13934.3|13933.1|13927.1|395
1594343100000|2020-07-10 01:05:00|13934.8|13928.8|13935.8|13929.8|13936.8|13931.7|13932.5|13928|360
1594343400000|2020-07-10 01:10:00|13935.7|13929.7|13938.6|13932.6|13938.7|13934.3|13933.5|13928.6|299
1594343700000|2020-07-10 01:15:00|13938.5|13932.5|13938|13932|13940.1|13934.8|13931.9|13925.9|599
1594344000000|2020-07-10 01:20:00|13937.9|13931.9|13937|13931|13938.9|13934.2|13932.2|13927.8|533
1594344300000|2020-07-10 01:25:00|13937.2|13931.2|13936.7|13930.7|13937.2|13932.3|13931.3|13926.7|402
1594344600000|2020-07-10 01:30:00|13936.8|13930.8|13930.6|13927.6|13936.8|13932.3|13929.8|13925.3|383
1594344900000|2020-07-10 01:35:00|13930.7|13927.7|13933.3|13930.3|13934.4|13930.3|13929.5|13925.1|359
1594345200000|2020-07-10 01:40:00|13933.2|13930.2|13933.5|13930.5|13937.2|13932.7|13931.6|13927|364
1594345500000|2020-07-10 01:45:00|13933.6|13930.6|13934.8|13931.8|13936.6|13933|13933.1|13928.8|283
1594345800000|2020-07-10 01:50:00|13934.7|13931.7|13933.4|13930.4|13935.4|13932.1|13931.4|13926.9|255
1594346100000|2020-07-10 01:55:00|13933.3|13930.3|13933.1|13927.1|13934.7|13930.6|13931.2|13926.8|293
1594346400000|2020-07-10 02:00:00|13932.9|13926.9|13932.1|13929.1|13936.4|13932|13931.3|13926.8|368
1594346700000|2020-07-10 02:05:00|13933.6|13927.6|13932.3|13929.3|13934|13929.5|13929.1|13925.2|286
1594347000000|2020-07-10 02:10:00|13932.2|13929.2|13933.4|13930.4|13934.7|13930.4|13930|13925.5|377
1594347300000|2020-07-10 02:15:00|13933.2|13930.2|13934.7|13931.7|13937.1|13932.5|13931.9|13928.9|377
1594347600000|2020-07-10 02:20:00|13934.6|13931.6|13935.2|13932.2|13936.7|13933.3|13934.3|13930.7|189
1594347900000|2020-07-10 02:25:00|13935.1|13932.1|13941.5|13938.5|13941.7|13938.5|13933.8|13930.8|357
1594348200000|2020-07-10 02:30:00|13941.3|13938.3|13941.1|13938.1|13942.6|13939.6|13938.8|13935.8|348
1594348500000|2020-07-10 02:35:00|13941|13938|13939.5|13936.5|13942.1|13938.1|13937.5|13933.9|304
1594348800000|2020-07-10 02:40:00|13939.4|13936.4|13941.9|13938.9|13943.2|13939|13938.3|13934|262
1594349100000|2020-07-10 02:45:00|13942|13939|13941.2|13938.2|13943.5|13940.1|13940|13937|250
1594349400000|2020-07-10 02:50:00|13941.4|13938.4|13941.1|13938.1|13942.6|13939.5|13940.3|13936.5|253
1594349700000|2020-07-10 02:55:00|13941.2|13938.2|13941.8|13938.8|13943.5|13940.3|13939.9|13935.8|275
1594350000000|2020-07-10 03:00:00|13941.7|13938.7|13942.3|13939.3|13944.6|13941|13940.4|13936.4|365
1594350300000|2020-07-10 03:05:00|13942.2|13939.2|13941|13935|13943.9|13939.9|13939.3|13935|235
1594350600000|2020-07-10 03:10:00|13939.5|13936.5|13939.8|13936.8|13940.6|13937.6|13937.9|13934.2|300
1594350900000|2020-07-10 03:15:00|13939.7|13936.7|13942.4|13939.4|13944.1|13939.6|13937.3|13933.5|328
1594351200000|2020-07-10 03:20:00|13942.3|13939.3|13939.1|13936.1|13945.1|13940.7|13938.6|13934.4|306
1594351500000|2020-07-10 03:25:00|13940.6|13934.6|13938.3|13935.3|13940.9|13936.4|13937.6|13933.3|291
1594351800000|2020-07-10 03:30:00|13938.1|13935.1|13939|13936|13939.7|13936.7|13937.9|13934.9|125
1594352100000|2020-07-10 03:35:00|13939.1|13936.1|13937.8|13934.8|13940|13936.5|13937.8|13933.8|139
1594352400000|2020-07-10 03:40:00|13937.9|13934.9|13938.6|13935.6|13939.1|13936.1|13937.6|13934.6|124
1594352700000|2020-07-10 03:45:00|13938.7|13935.7|13938|13935|13940.1|13936.1|13936.4|13933.4|215
1594353000000|2020-07-10 03:50:00|13938.1|13935.1|13938|13935|13938.3|13935.3|13937.7|13934.7|96
1594353300000|2020-07-10 03:55:00|13937.9|13934.9|13937.9|13934.9|13940|13936|13937.7|13933.7|143
1594353600000|2020-07-10 04:00:00|13938|13935|13937|13934|13939|13935.3|13936.7|13932.8|144
1594353900000|2020-07-10 04:05:00|13936.8|13933.8|13936.7|13933.7|13938.1|13935.1|13936.6|13933.6|124
1594354200000|2020-07-10 04:10:00|13936.3|13933.3|13935.9|13932.9|13936.7|13933.7|13935.6|13932.6|128
1594354500000|2020-07-10 04:15:00|13935.8|13932.8|13938|13935|13939.5|13935.1|13935.7|13932.7|142
1594354800000|2020-07-10 04:20:00|13937.9|13934.9|13937.8|13934.8|13938.5|13935.2|13936.5|13932.3|202
1594355100000|2020-07-10 04:25:00|13937.7|13934.7|13939.4|13936.4|13941.6|13937.4|13937.3|13933.1|284
1594355400000|2020-07-10 04:30:00|13939.1|13936.1|13939.3|13936.3|13941.1|13937.2|13938.7|13934.4|250
1594355700000|2020-07-10 04:35:00|13939.4|13936.4|13939.4|13936.4|13942.2|13938.1|13939.3|13935.5|210
1594356000000|2020-07-10 04:40:00|13939.3|13936.3|13939.6|13936.6|13942.2|13937.8|13939.2|13934.8|275
1594356300000|2020-07-10 04:45:00|13939.7|13936.7|13940|13937|13941.5|13937.3|13938.9|13934.4|319
1594356600000|2020-07-10 04:50:00|13940.1|13937.1|13941.4|13935.4|13942|13937.6|13939|13934.6|180
1594356900000|2020-07-10 04:55:00|13941.5|13935.5|13941|13938|13941.7|13938.3|13938.9|13935.5|209
1594357200000|2020-07-10 05:00:00|13941.1|13938.1|13944.3|13941.3|13945.3|13941.8|13940.4|13936.9|259
1594357500000|2020-07-10 05:05:00|13944.2|13941.2|13944.4|13941.4|13947.2|13943|13943.2|13939.9|299
1594357800000|2020-07-10 05:10:00|13944.5|13941.5|13945.1|13942.1|13946.9|13942.7|13944|13940.4|313
1594358100000|2020-07-10 05:15:00|13945.2|13942.2|13945|13942|13947.3|13943|13944.4|13941.3|215
1594358400000|2020-07-10 05:20:00|13945.3|13942.3|13945.1|13942.1|13945.8|13942.8|13942.6|13939.6|229
1594358700000|2020-07-10 05:25:00|13945|13942|13944.8|13941.8|13945.9|13942.3|13944|13939.7|205
1594359000000|2020-07-10 05:30:00|13944.9|13941.9|13947.2|13944.2|13950.8|13946.4|13944.9|13941.9|251
1594359300000|2020-07-10 05:35:00|13947.3|13944.3|13950.2|13947.2|13952.3|13948.3|13947.3|13944|236
1594359600000|2020-07-10 05:40:00|13950.1|13947.1|13948.9|13945.9|13952.3|13948|13947.1|13942.6|324
1594359900000|2020-07-10 05:45:00|13949|13946|13948.3|13945.3|13951.1|13946.5|13946.8|13942.4|301
1594360200000|2020-07-10 05:50:00|13948.4|13945.4|13946.2|13943.2|13949.9|13946.9|13946.1|13941.7|300
1594360500000|2020-07-10 05:55:00|13946.3|13943.3|13947.9|13944.9|13949.5|13945.5|13946.1|13943.1|214
1594360800000|2020-07-10 06:00:00|13947.8|13944.8|13947|13944|13948|13945|13944.4|13941.4|255
1594361100000|2020-07-10 06:05:00|13947.1|13944.1|13946.1|13943.1|13949|13944.5|13946.1|13941.5|249
1594361400000|2020-07-10 06:10:00|13946.2|13943.2|13948.3|13945.3|13948.3|13945.3|13943.9|13939.5|194
1594361700000|2020-07-10 06:15:00|13948.4|13945.4|13951|13948|13951.8|13948.1|13946.8|13942.3|254
1594362000000|2020-07-10 06:20:00|13950.9|13947.9|13949|13946|13951.4|13948.4|13948.6|13944.3|270
1594362300000|2020-07-10 06:25:00|13949.1|13946.1|13945|13942|13949.1|13946.1|13944.9|13941.9|169
1594362600000|2020-07-10 06:30:00|13944.8|13941.8|13944.4|13941.4|13947.3|13944.3|13944.1|13941.1|216
1594362900000|2020-07-10 06:35:00|13944.3|13941.3|13943.5|13940.5|13945.4|13942.4|13943.3|13940.3|188
1594363200000|2020-07-10 06:40:00|13943.4|13940.4|13944.4|13941.4|13944.8|13941.4|13942.4|13938.8|155
1594363500000|2020-07-10 06:45:00|13944.3|13941.3|13946.9|13943.9|13947.1|13944.1|13944|13941|160
1594363800000|2020-07-10 06:50:00|13946.8|13943.8|13946.8|13943.8|13947.1|13944.1|13945.9|13942.9|126
1594364100000|2020-07-10 06:55:00|13946.7|13943.7|13947|13944|13947.1|13944.1|13946.6|13943.6|102
1594364400000|2020-07-10 07:00:00|13947.1|13944.1|13948.9|13945.9|13949.8|13946.8|13946|13943|290
1594364700000|2020-07-10 07:05:00|13948.8|13945.8|13951.3|13948.3|13954.2|13949.8|13948.8|13945.1|459
1594365000000|2020-07-10 07:10:00|13951.4|13948.4|13951.1|13948.1|13952.8|13949.7|13951|13946.7|311
1594365300000|2020-07-10 07:15:00|13951|13948|13947|13944|13952.8|13948.4|13946.8|13942.5|306
1594365600000|2020-07-10 07:20:00|13947.1|13944.1|13946.7|13943.7|13949.7|13945.9|13946.3|13943.3|291
1594365900000|2020-07-10 07:25:00|13946.5|13943.5|13942.6|13939.6|13947.3|13944.3|13942.3|13939.3|307
1594366200000|2020-07-10 07:30:00|13942.5|13939.5|13942.2|13939.2|13944.5|13940.7|13940.1|13937.1|289
1594366500000|2020-07-10 07:35:00|13942.3|13939.3|13938.4|13935.4|13942.3|13939.3|13938|13934.3|271
1594366800000|2020-07-10 07:40:00|13938.5|13935.5|13938.8|13935.8|13940.8|13936.3|13938|13933.8|223
1594367100000|2020-07-10 07:45:00|13938.7|13935.7|13938.5|13935.5|13942.3|13937.8|13938.4|13934.7|197
1594367400000|2020-07-10 07:50:00|13938.6|13935.6|13937.6|13934.6|13939.9|13935.6|13936.2|13931.9|172
1594367700000|2020-07-10 07:55:00|13937.4|13934.4|13935.9|13932.9|13939.6|13935.4|13935.8|13931.3|224
1594368000000|2020-07-10 08:00:00|13936|13933|13935.2|13932.2|13937.4|13933|13933.3|13929.6|233
1594368300000|2020-07-10 08:05:00|13935.4|13932.4|13931.1|13928.1|13936.6|13933.2|13931.1|13927.1|280
1594368600000|2020-07-10 08:10:00|13931.2|13928.2|13930.3|13927.3|13931.9|13928.9|13929.7|13926.7|186
1594368900000|2020-07-10 08:15:00|13930.1|13927.1|13931.3|13928.3|13931.6|13928.6|13927.7|13923.2|287
1594369200000|2020-07-10 08:20:00|13931.4|13928.4|13928.9|13925.9|13932.7|13929.1|13928.8|13925.2|244
1594369500000|2020-07-10 08:25:00|13928.8|13925.8|13930.2|13924.2|13930.5|13926.2|13927.2|13923.6|231
1594369800000|2020-07-10 08:30:00|13928.8|13925.8|13931.3|13928.3|13933.3|13928.9|13927.7|13923|239
1594370100000|2020-07-10 08:35:00|13931.4|13928.4|13931.9|13928.9|13932.9|13929|13930.7|13926.1|206
1594370400000|2020-07-10 08:40:00|13931.8|13928.8|13929.5|13926.5|13932|13928.9|13928.9|13925.1|217
1594370700000|2020-07-10 08:45:00|13929.4|13926.4|13930.8|13927.8|13932.6|13928.7|13925.6|13921.8|260
1594371000000|2020-07-10 08:50:00|13930.9|13927.9|13931.3|13928.3|13934|13929.8|13930.5|13926.5|316
1594371300000|2020-07-10 08:55:00|13931.2|13928.2|13928.6|13925.6|13933.1|13929.3|13928.4|13924|268
1594371600000|2020-07-10 09:00:00|13928.7|13925.7|13925.7|13922.7|13930.4|13925.9|13923.7|13919.3|362
1594371900000|2020-07-10 09:05:00|13927|13921|13925.3|13919.3|13927.1|13922.7|13921.6|13917.1|392
1594372200000|2020-07-10 09:10:00|13925.4|13919.4|13921.2|13918.2|13926.4|13922|13920.3|13915.5|303
1594372500000|2020-07-10 09:15:00|13921.3|13918.3|13920.8|13917.8|13921.7|13918.3|13918.4|13914.1|257
1594372800000|2020-07-10 09:20:00|13920.9|13917.9|13918|13915|13923.5|13919|13917.6|13914.6|281
1594373100000|2020-07-10 09:25:00|13917.8|13914.8|13918.8|13915.8|13919.8|13916.8|13916.8|13913.8|268
1594373400000|2020-07-10 09:30:00|13918.7|13915.7|13916.9|13913.9|13919.1|13916.1|13914.7|13909.9|339
1594373700000|2020-07-10 09:35:00|13917|13914|13918.6|13912.6|13919.1|13915.3|13916.3|13911.8|321
1594374000000|2020-07-10 09:40:00|13918.5|13912.5|13919.5|13913.5|13921|13916.5|13917|13912.4|280
1594374300000|2020-07-10 09:45:00|13919.4|13913.4|13920.8|13917.8|13922.5|13918|13918|13913.3|260
1594374600000|2020-07-10 09:50:00|13922.3|13916.3|13917.1|13914.1|13922.3|13917.9|13917.1|13912.6|210
1594374900000|2020-07-10 09:55:00|13917|13914|13917.3|13911.3|13920|13914.8|13915.7|13911|288
1594375200000|2020-07-10 10:00:00|13915.9|13912.9|13917.1|13911.1|13918.1|13913.4|13913.6|13909|338
1594375500000|2020-07-10 10:05:00|13917|13911|13912.8|13909.8|13917.3|13912.6|13912.7|13908.1|197
1594375800000|2020-07-10 10:10:00|13912.9|13909.9|13914.4|13908.4|13916.8|13911.3|13912.6|13908.1|277
1594376100000|2020-07-10 10:15:00|13914.5|13908.5|13916.7|13910.7|13916.7|13910.7|13913.4|13908.2|194
1594376400000|2020-07-10 10:20:00|13916.6|13910.6|13915.7|13909.7|13917.3|13911.3|13914.2|13908.2|217
1594376700000|2020-07-10 10:25:00|13915.8|13909.8|13915.9|13909.9|13916.1|13911.5|13912.5|13907.7|213
1594377000000|2020-07-10 10:30:00|13915.8|13909.8|13915|13912|13916.5|13912.1|13914|13909.4|139
1594377300000|2020-07-10 10:35:00|13914.9|13911.9|13916.6|13910.6|13916.8|13912.3|13914.3|13910.1|114
1594377600000|2020-07-10 10:40:00|13916.7|13910.7|13913.9|13907.9|13917.3|13912.7|13912.4|13907.9|189
1594377900000|2020-07-10 10:45:00|13914|13908|13915.8|13909.8|13916.2|13911.5|13912.6|13907.8|193
1594378200000|2020-07-10 10:50:00|13915.7|13909.7|13915.8|13909.8|13917|13912.6|13913.1|13908.4|194
1594378500000|2020-07-10 10:55:00|13915.9|13909.9|13913.9|13910.9|13916.9|13912.2|13913.7|13908.7|132
1594378800000|2020-07-10 11:00:00|13915.3|13909.3|13915.8|13909.8|13916.1|13911.3|13913.6|13909|134
1594379100000|2020-07-10 11:05:00|13915.7|13909.7|13914.1|13908.1|13916.1|13911.6|13912.4|13907.7|208
1594379400000|2020-07-10 11:10:00|13914|13908|13913.9|13907.9|13914.4|13909.5|13912.3|13907.6|198
1594379700000|2020-07-10 11:15:00|13913.8|13907.8|13914.9|13908.9|13914.9|13910.2|13912.4|13907.8|211
1594380000000|2020-07-10 11:20:00|13914.8|13908.8|13914.1|13908.1|13914.9|13910.3|13912.4|13907.8|213
1594380300000|2020-07-10 11:25:00|13914|13908|13917.4|13914.4|13918.9|13914.5|13913.3|13908|174
1594380600000|2020-07-10 11:30:00|13917.3|13914.3|13919.3|13913.3|13919.6|13915.1|13917.3|13912.8|101
1594380900000|2020-07-10 11:35:00|13919.4|13913.4|13915.9|13909.9|13919.6|13915|13915.8|13909.8|147
1594381200000|2020-07-10 11:40:00|13916|13910|13916.7|13910.7|13917|13912.4|13915.2|13909.9|121
1594381500000|2020-07-10 11:45:00|13916.6|13910.6|13920.7|13917.7|13922.5|13917.8|13915.7|13910.6|226
1594381800000|2020-07-10 11:50:00|13920.6|13917.6|13921|13918|13922.9|13918.2|13919.9|13915.3|216
1594382100000|2020-07-10 11:55:00|13922.6|13916.6|13922|13916|13922.8|13918.3|13920.6|13915.7|165
1594382400000|2020-07-10 12:00:00|13921.9|13915.9|13922.4|13916.4|13923.4|13918.9|13920.6|13915.3|270
1594382700000|2020-07-10 12:05:00|13922.7|13916.7|13926.9|13920.9|13927.1|13922.2|13921|13915.5|248
1594383000000|2020-07-10 12:10:00|13927|13921|13928.8|13922.8|13930.7|13925.2|13926.8|13921|327
1594383300000|2020-07-10 12:15:00|13928.9|13922.9|13925|13922|13929.8|13924.3|13925|13919.7|325
1594383600000|2020-07-10 12:20:00|13925.1|13922.1|13927.6|13921.6|13929|13924.5|13925|13920.4|368
1594383900000|2020-07-10 12:25:00|13927.2|13921.2|13926.8|13920.8|13927.5|13921.5|13925.8|13919.8|202
1594384200000|2020-07-10 12:30:00|13927|13921|13924.7|13921.7|13927.3|13921.9|13923.4|13917.4|349
1594384500000|2020-07-10 12:35:00|13925.7|13919.7|13919.3|13913.3|13926.1|13921.6|13917.6|13912.3|405
1594384800000|2020-07-10 12:40:00|13919.2|13913.2|13922.8|13916.8|13922.8|13917.2|13915.9|13910.9|391
1594385100000|2020-07-10 12:45:00|13922.7|13916.7|13921.5|13915.5|13922.9|13918.3|13919.3|13914.6|348
1594385400000|2020-07-10 12:50:00|13921.4|13915.4|13922.4|13916.4|13924.1|13918.6|13919.3|13914.5|386
1594385700000|2020-07-10 12:55:00|13922.2|13916.2|13918.1|13912.1|13922.3|13917.2|13916.6|13910.6|381
1594386000000|2020-07-10 13:00:00|13918|13912|13911.5|13905.5|13918.1|13912.5|13909.9|13904.8|382
1594386300000|2020-07-10 13:05:00|13911.4|13905.4|13912.3|13906.3|13912.5|13908|13907.1|13901.1|434
1594386600000|2020-07-10 13:10:00|13912.2|13906.2|13911.3|13905.3|13914.4|13909.4|13909.3|13903.3|397
1594386900000|2020-07-10 13:15:00|13911.2|13905.2|13910.9|13904.9|13912.5|13908|13909.2|13903.2|383
1594387200000|2020-07-10 13:20:00|13910.7|13904.7|13909.1|13903.1|13911.3|13906.5|13907.8|13902.3|396
1594387500000|2020-07-10 13:25:00|13909.2|13903.2|13909.5|13903.5|13910.1|13905.4|13906.7|13901.4|330
1594387800000|2020-07-10 13:30:00|13909.4|13903.4|13912.6|13906.6|13913|13907|13905|13899.2|511
1594388100000|2020-07-10 13:35:00|13912.5|13906.5|13906.7|13900.7|13914|13908|13906.5|13900.5|536
1594388400000|2020-07-10 13:40:00|13906.4|13900.4|13907.2|13901.2|13909.3|13904.5|13905.6|13900.1|523
1594388700000|2020-07-10 13:45:00|13907.1|13901.1|13911|13905|13911.1|13905.3|13904.4|13899.8|434
1594389000000|2020-07-10 13:50:00|13911.1|13905.1|13914.3|13908.3|13915.4|13909.9|13910.2|13904.2|420
1594389300000|2020-07-10 13:55:00|13914.1|13908.1|13913.8|13907.8|13915.3|13910.4|13910.3|13905.6|471
1594389600000|2020-07-10 14:00:00|13913.7|13907.7|13917.7|13911.7|13918|13913.2|13913.5|13907.5|432
1594389900000|2020-07-10 14:05:00|13917.6|13911.6|13912.6|13906.6|13918.1|13912.1|13912.1|13906.1|501
1594390200000|2020-07-10 14:10:00|13912.9|13906.9|13907.6|13901.6|13914.1|13908.1|13906.5|13901.3|442
1594390500000|2020-07-10 14:15:00|13907.5|13901.5|13910.7|13904.7|13911.9|13905.9|13905.6|13900.8|429
1594390800000|2020-07-10 14:20:00|13910.8|13904.8|13910.4|13904.4|13911.9|13905.9|13908.3|13902.3|419
1594391100000|2020-07-10 14:25:00|13910.6|13904.6|13909.7|13903.7|13911.2|13905.7|13905.8|13901|380
1594391400000|2020-07-10 14:30:00|13909.8|13903.8|13907|13904|13909.8|13904|13905.4|13899.7|392
1594391700000|2020-07-10 14:35:00|13908.6|13902.6|13908.2|13902.2|13909.9|13905.2|13906.5|13900.5|338
1594392000000|2020-07-10 14:40:00|13907.9|13901.9|13903.7|13897.7|13908|13902|13901.8|13897.4|416
1594392300000|2020-07-10 14:45:00|13903.6|13897.6|13902|13899|13905.5|13900.1|13901.9|13897.4|273
1594392600000|2020-07-10 14:50:00|13902.1|13899.1|13900.7|13897.7|13904|13899.4|13900.2|13895.5|402
1594392900000|2020-07-10 14:55:00|13900.8|13897.8|13904.4|13901.4|13909.3|13903.3|13900.4|13895.7|423
1594393200000|2020-07-10 15:00:00|13906.1|13900.1|13908.7|13902.7|13909.7|13904.7|13905.2|13900.1|493
1594393500000|2020-07-10 15:05:00|13908.6|13902.6|13906.5|13900.5|13909.5|13904.8|13906|13900|324
1594393800000|2020-07-10 15:10:00|13906.6|13900.6|13910.3|13904.3|13910.9|13904.9|13906|13900|286
1594394100000|2020-07-10 15:15:00|13910.2|13904.2|13909.4|13903.4|13910.3|13904.3|13907.1|13901.9|423
1594394400000|2020-07-10 15:20:00|13909.3|13903.3|13910.3|13904.3|13910.3|13905.7|13907.7|13901.7|267
1594394700000|2020-07-10 15:25:00|13910.2|13904.2|13913.2|13907.2|13913.7|13909|13910|13904|358
1594395000000|2020-07-10 15:30:00|13913.4|13907.4|13914.3|13908.3|13915|13910.3|13911.5|13906.3|420
1594395300000|2020-07-10 15:35:00|13914.4|13908.4|13911.3|13905.3|13914.7|13908.7|13910.5|13905.1|328
1594395600000|2020-07-10 15:40:00|13911.2|13905.2|13906.1|13903.1|13911.3|13906.3|13905.8|13901.2|330
1594395900000|2020-07-10 15:45:00|13906|13903|13908.1|13902.1|13909.5|13904.9|13904.6|13900.1|272
1594396200000|2020-07-10 15:50:00|13908|13902|13908.4|13902.4|13908.8|13904.1|13905.9|13901.4|227
1594396500000|2020-07-10 15:55:00|13908.5|13902.5|13906.6|13903.6|13910.7|13906.3|13906.1|13901.4|330
1594396800000|2020-07-10 16:00:00|13906.7|13903.7|13913.4|13907.4|13914.7|13909|13906.7|13901.8|523
1594397100000|2020-07-10 16:05:00|13913.5|13907.5|13913.2|13907.2|13914.9|13908.9|13910.9|13905.6|408
1594397400000|2020-07-10 16:10:00|13913.1|13907.1|13915|13909|13915.1|13909.1|13911.6|13906.1|376
1594397700000|2020-07-10 16:15:00|13915.1|13909.1|13916.6|13910.6|13917.1|13911.8|13913.9|13908|398
1594398000000|2020-07-10 16:20:00|13916.7|13910.7|13916.3|13910.3|13918.3|13912.4|13914.8|13909.9|431
1594398300000|2020-07-10 16:25:00|13916.2|13910.2|13919.4|13913.4|13919.9|13913.9|13916|13910|424
1594398600000|2020-07-10 16:30:00|13919.5|13913.5|13919.7|13913.7|13920.5|13915.4|13918|13913.4|241
1594398900000|2020-07-10 16:35:00|13919.9|13913.9|13924.7|13918.7|13924.8|13918.8|13918.9|13913.7|251
1594399200000|2020-07-10 16:40:00|13924.4|13918.4|13922.1|13916.1|13927.3|13921.3|13921.8|13915.8|385
1594399500000|2020-07-10 16:45:00|13922.2|13916.2|13921.5|13915.5|13923.3|13918.7|13919.9|13915.2|241
1594399800000|2020-07-10 16:50:00|13921.6|13915.6|13922.4|13916.4|13922.7|13918|13921|13915.4|231
1594400100000|2020-07-10 16:55:00|13922.5|13916.5|13920.3|13914.3|13922.6|13917.2|13918.5|13914|196
1594400400000|2020-07-10 17:00:00|13920.4|13914.4|13920.3|13914.3|13922.2|13916.2|13919.1|13913.1|326
1594400700000|2020-07-10 17:05:00|13920.2|13914.2|13921.1|13915.1|13921.5|13915.5|13919.6|13913.6|214
1594401000000|2020-07-10 17:10:00|13921|13915|13921.1|13915.1|13922.1|13916.1|13920.8|13914.8|289
1594401300000|2020-07-10 17:15:00|13921|13915|13923.4|13917.4|13923.8|13919.4|13920.5|13914.5|199
1594401600000|2020-07-10 17:20:00|13923.3|13917.3|13921.1|13915.1|13923.9|13918.1|13918.9|13914.4|190
1594401900000|2020-07-10 17:25:00|13921|13915|13918.6|13912.6|13923|13917|13918.5|13912.5|279
1594402200000|2020-07-10 17:30:00|13918.8|13912.8|13919.6|13913.6|13920.1|13914.9|13917.8|13912.5|232
1594402500000|2020-07-10 17:35:00|13919.7|13913.7|13919|13913|13920.4|13914.4|13918.5|13912.5|240
1594402800000|2020-07-10 17:40:00|13918.9|13912.9|13916.8|13910.8|13919.1|13913.1|13916.5|13910.5|212
1594403100000|2020-07-10 17:45:00|13916.7|13910.7|13916.8|13910.8|13918|13912|13916.3|13910.3|200
1594403400000|2020-07-10 17:50:00|13916.7|13910.7|13914.6|13908.6|13916.9|13911.8|13913.7|13908|179
1594403700000|2020-07-10 17:55:00|13914.5|13908.5|13914.3|13908.3|13915.4|13910.3|13912.4|13907.2|195
1594404000000|2020-07-10 18:00:00|13914.4|13908.4|13915.2|13909.2|13915.8|13909.8|13912.4|13907.8|273
1594404300000|2020-07-10 18:05:00|13915.3|13909.3|13916.3|13910.3|13916.9|13910.9|13913.7|13908.7|302
1594404600000|2020-07-10 18:10:00|13916.2|13910.2|13916.9|13910.9|13918.1|13912.8|13915.5|13910.2|268
1594404900000|2020-07-10 18:15:00|13916.7|13910.7|13916.9|13910.9|13917.3|13912.4|13915.1|13909.3|347
1594405200000|2020-07-10 18:20:00|13917.2|13911.2|13917.3|13911.3|13918.6|13913.3|13915.9|13910.4|249
1594405500000|2020-07-10 18:25:00|13917.4|13911.4|13915.7|13909.7|13917.9|13911.9|13914.1|13909.1|264
1594405800000|2020-07-10 18:30:00|13915.9|13909.9|13914.3|13908.3|13916.1|13910.1|13914.2|13908.2|190
1594406100000|2020-07-10 18:35:00|13914.2|13908.2|13913.8|13907.8|13914.8|13908.8|13912.8|13906.8|194
1594406400000|2020-07-10 18:40:00|13913.6|13907.6|13913.4|13907.4|13915|13909.3|13912.3|13907.4|250
1594406700000|2020-07-10 18:45:00|13913.5|13907.5|13913.5|13907.5|13914.6|13908.6|13913.1|13907.1|243
1594407000000|2020-07-10 18:50:00|13913.4|13907.4|13913.2|13907.2|13913.9|13908.3|13911.3|13906.6|215
1594407300000|2020-07-10 18:55:00|13913.3|13907.3|13914.9|13908.9|13914.9|13908.9|13913.2|13907.2|281
1594407600000|2020-07-10 19:00:00|13914.8|13908.8|13914.7|13908.7|13916|13910|13913.8|13907.8|387
1594407900000|2020-07-10 19:05:00|13914.6|13908.6|13914.5|13908.5|13916.2|13910.2|13914.2|13908.2|365
1594408200000|2020-07-10 19:10:00|13914.6|13908.6|13915.4|13909.4|13915.9|13909.9|13913.8|13907.8|315
1594408500000|2020-07-10 19:15:00|13915.5|13909.5|13914|13908|13915.8|13909.8|13913.5|13907.5|291
1594408800000|2020-07-10 19:20:00|13914.2|13908.2|13913.3|13907.3|13915.2|13909.2|13913|13907|316
1594409100000|2020-07-10 19:25:00|13913.4|13907.4|13913.6|13907.6|13914.3|13909.7|13912.7|13907.1|270
1594409400000|2020-07-10 19:30:00|13913.9|13907.9|13912|13906|13915.2|13909.2|13911.7|13905.9|366
1594409700000|2020-07-10 19:35:00|13911.8|13905.8|13915.5|13909.5|13916.5|13910.5|13911|13905.7|375
1594410000000|2020-07-10 19:40:00|13915.6|13909.6|13915.3|13909.3|13916.7|13910.7|13914.5|13908.5|444
1594410300000|2020-07-10 19:45:00|13916.2|13910.2|13914.5|13908.5|13916.2|13910.2|13913.2|13907.2|357
1594410600000|2020-07-10 19:50:00|13914.4|13908.4|13913.3|13907.3|13915.2|13909.2|13912.2|13906.2|456
1594410900000|2020-07-10 19:55:00|13913.2|13907.2|13912.8|13906.8|13914.6|13908.6|13912.5|13906.5|335
1594411200000|2020-07-10 20:00:00|13912.9|13906.9|13912.5|13906.5|13913.9|13907.9|13912.3|13906.3|144
1594411500000|2020-07-10 20:05:00|13912.6|13906.6|13910.8|13904.8|13912.6|13906.6|13910.4|13904.4|144
1594411800000|2020-07-10 20:10:00|13910.4|13904.4|13912.6|13906.6|13912.9|13906.9|13910.4|13904.4|136
1594412100000|2020-07-10 20:15:00|13912.4|13906.4|13912.8|13906.8|13913.1|13907.1|13912.2|13906.2|129
1594412400000|2020-07-10 20:20:00|13912.5|13906.5|13913.2|13907.2|13913.3|13907.3|13912.4|13906.4|129
1594412700000|2020-07-10 20:25:00|13913|13907|13913.2|13907.2|13913.2|13907.2|13912.3|13906.3|151
1594413000000|2020-07-10 20:30:00|13913.1|13907.1|13912.9|13906.9|13913.8|13907.8|13912.3|13906.3|155
1594413300000|2020-07-10 20:35:00|13912.8|13906.8|13912.7|13906.7|13913|13907|13912.1|13906.1|120
1594413600000|2020-07-10 20:40:00|13912.6|13906.6|13912.6|13906.6|13913.6|13907.6|13912.4|13906.4|148
1594413900000|2020-07-10 20:45:00|13912.7|13906.7|13912|13906|13913.7|13907.7|13910.7|13904.7|161
1594414200000|2020-07-10 20:50:00|13912.6|13906.6|13912.1|13906.1|13913.9|13906.8|13911.1|13902.1|197
1594414500000|2020-07-10 20:55:00|13912.3|13906.3|13912.4|13906.4|13916.6|13906.9|13910.7|13896|161
1594584000000|2020-07-12 20:00:00|13933.1|13911.1|13933.1|13911.1|13933.1|13911.1|13925.6|13903.6|6
1594584300000|2020-07-12 20:05:00|13925.6|13903.6|13933.1|13911.1|13933.1|13911.1|13925.6|13903.6|8
1594584600000|2020-07-12 20:10:00|13925.6|13903.6|13925.6|13903.6|13925.9|13903.9|13925.2|13903.2|6
1594584900000|2020-07-12 20:15:00|13925.8|13903.8|13925.6|13903.6|13925.9|13903.9|13925.6|13903.6|13
1594585200000|2020-07-12 20:20:00|13933.1|13911.1|13933.1|13911.1|13933.1|13911.1|13925.6|13903.6|4
1594586100000|2020-07-12 20:35:00|13925.6|13903.6|13925.6|13903.6|13925.9|13903.9|13925.6|13903.6|6
1594586400000|2020-07-12 20:40:00|13925.8|13903.8|13933.1|13911.1|13933.1|13911.1|13925.6|13903.6|4
1594586700000|2020-07-12 20:45:00|13925.8|13903.8|13925.6|13903.6|13933.1|13911.1|13925.6|13903.6|6
1594587000000|2020-07-12 20:50:00|13928.5|13906.5|13933.1|13911.1|13933.1|13911.1|13928.5|13906.5|3
1594587300000|2020-07-12 20:55:00|13923.1|13901.1|13927.1|13905.1|13927.4|13905.4|13918.7|13896.8|8
1594587600000|2020-07-12 21:00:00|13920.4|13898.4|13926.3|13904.3|13926.8|13904.8|13920.4|13898.4|40
1594587900000|2020-07-12 21:05:00|13926.2|13904.2|13931.9|13910.9|13931.9|13910.9|13920.8|13900.5|38
1594588200000|2020-07-12 21:10:00|13925.2|13904.2|13927.4|13906.4|13930.8|13909.8|13918.2|13900.5|69
1594588500000|2020-07-12 21:15:00|13925.5|13904.5|13923|13902|13932|13911|13923|13902|31
1594588800000|2020-07-12 21:20:00|13923.7|13902.7|13928.6|13907.6|13930.1|13909.1|13923|13902|48
1594589100000|2020-07-12 21:25:00|13927.2|13906.2|13926.5|13905.5|13930.5|13909.5|13925.9|13904.9|70
1594589400000|2020-07-12 21:30:00|13925.8|13904.8|13927.4|13906.4|13928.9|13907.9|13925.5|13904.5|53
1594589700000|2020-07-12 21:35:00|13926.2|13905.2|13928.6|13907.6|13929.3|13908.3|13926.2|13905.2|63
1594590000000|2020-07-12 21:40:00|13926.2|13905.2|13928|13907|13929.3|13908.3|13925.7|13904.7|61
1594590300000|2020-07-12 21:45:00|13926.2|13905.2|13926.2|13905.2|13929.3|13908.3|13926.2|13905.2|58
1594590600000|2020-07-12 21:50:00|13927.2|13906.2|13926.6|13905.6|13930.2|13909.2|13925.3|13904.3|53
1594590900000|2020-07-12 21:55:00|13926.3|13905.3|13928.2|13907.2|13930.7|13909.7|13925.6|13904.6|103
1594591200000|2020-07-12 22:00:00|13928.3|13907.3|13927.2|13906.2|13929.3|13908.3|13923.1|13902.1|98
1594591500000|2020-07-12 22:05:00|13928|13907|13926.5|13905.5|13929.1|13908.1|13925.7|13904.7|76
1594591800000|2020-07-12 22:10:00|13926.4|13905.4|13926.3|13906.6|13929.1|13908.1|13925.5|13904.6|109
1594592100000|2020-07-12 22:15:00|13925.4|13906.2|13910.4|13903.2|13925.4|13908.2|13909.1|13900.9|257
1594592400000|2020-07-12 22:20:00|13910.3|13903.3|13912.4|13904.7|13913.8|13906.4|13908.6|13902.3|206
1594592700000|2020-07-12 22:25:00|13912.5|13904.2|13914|13906.8|13914.6|13907.8|13910.6|13904.1|299
1594593000000|2020-07-12 22:30:00|13914.5|13906|13912.5|13905.4|13914.5|13907.6|13911.1|13904.5|356
1594593300000|2020-07-12 22:35:00|13912.6|13905.2|13913.7|13906.6|13916.5|13908.4|13912|13904.5|377
1594593600000|2020-07-12 22:40:00|13913.4|13906.3|13910.4|13904.4|13914.4|13907.5|13908.7|13901.6|206
1594593900000|2020-07-12 22:45:00|13909.9|13903.9|13911.5|13905.5|13911.6|13905.6|13909|13903|114
1594594200000|2020-07-12 22:50:00|13911.6|13905.6|13911.8|13905.8|13912.7|13906.7|13909.6|13903.6|235
1594594500000|2020-07-12 22:55:00|13911.7|13905.7|13910.3|13904.3|13913.5|13907.5|13908.4|13902.4|393
1594594800000|2020-07-12 23:00:00|13909.2|13903.2|13909.7|13903.7|13910.2|13904.9|13906.2|13900.2|152
1594595100000|2020-07-12 23:05:00|13909.6|13903.6|13911|13905|13911.9|13905.9|13907.2|13901.2|336
1594595400000|2020-07-12 23:10:00|13910.9|13904.9|13911.5|13905.5|13912.9|13906.9|13909.6|13903.6|336
1594595700000|2020-07-12 23:15:00|13911.3|13905.3|13912|13906|13913.2|13907.2|13909.4|13904.5|175
1594596000000|2020-07-12 23:20:00|13911.9|13905.9|13911.8|13905.8|13912.7|13906.7|13911.2|13905.2|403
1594596300000|2020-07-12 23:25:00|13911.6|13905.6|13909.8|13903.8|13912.2|13906.2|13909.4|13903.4|346
1594596600000|2020-07-12 23:30:00|13909.6|13903.6|13914.2|13908.2|13914.6|13908.6|13909.5|13903.5|285
1594596900000|2020-07-12 23:35:00|13914.1|13908.1|13913.6|13907.6|13914.3|13908.3|13911.4|13905.4|403
1594597200000|2020-07-12 23:40:00|13913.4|13907.4|13912.5|13906.5|13914.8|13908.8|13912.3|13906.3|199
1594597500000|2020-07-12 23:45:00|13912.6|13906.6|13915.2|13909.2|13915.5|13909.5|13912.4|13906.4|188
1594597800000|2020-07-12 23:50:00|13915.3|13909.3|13914.7|13908.7|13916.6|13910.6|13914.2|13908.2|108
1594598100000|2020-07-12 23:55:00|13914.6|13908.6|13915.8|13909.8|13916.6|13910.6|13914.5|13908.5|196
1594598400000|2020-07-13 00:00:00|13915.9|13909.9|13916.6|13910.6|13918.9|13912.9|13913|13907|495
1594598700000|2020-07-13 00:05:00|13916.7|13910.7|13915.4|13909.4|13919.2|13913.2|13915.1|13909.1|382
1594599000000|2020-07-13 00:10:00|13915.6|13909.6|13911.9|13905.9|13916|13910|13911.6|13905.6|312
1594599300000|2020-07-13 00:15:00|13911.8|13905.8|13913.5|13907.5|13914.8|13908.8|13911.4|13905.4|431
1594599600000|2020-07-13 00:20:00|13913.4|13907.4|13909.2|13903.2|13913.6|13907.6|13908.7|13902.7|434
1594599900000|2020-07-13 00:25:00|13909.3|13903.3|13900.4|13894.4|13909.4|13903.4|13900.3|13894.3|366
1594600200000|2020-07-13 00:30:00|13900.3|13894.3|13897.6|13891.6|13902.3|13896.3|13896.5|13890.5|265
1594600500000|2020-07-13 00:35:00|13897.7|13891.7|13899.7|13893.7|13899.9|13893.9|13897.5|13891.5|138
1594600800000|2020-07-13 00:40:00|13899.6|13893.6|13899|13893|13899.6|13893.6|13897.6|13891.6|199
1594601100000|2020-07-13 00:45:00|13899.1|13893.1|13898.7|13892.7|13899.7|13895.3|13897.5|13891.5|216
1594601400000|2020-07-13 00:50:00|13898.8|13892.8|13900.8|13894.8|13901.9|13896.9|13898.6|13892.6|269
1594601700000|2020-07-13 00:55:00|13901.1|13895.1|13896.6|13890.6|13901.5|13896.9|13894.9|13888.9|400
1594602000000|2020-07-13 01:00:00|13896.5|13890.5|13891|13885|13897.1|13891.1|13888.3|13882.3|419
1594602300000|2020-07-13 01:05:00|13890.9|13884.9|13891.2|13885.2|13892.2|13886.2|13886.7|13880.7|440
1594602600000|2020-07-13 01:10:00|13891.3|13885.3|13885.4|13879.4|13891.3|13885.3|13885.3|13879.3|404
1594602900000|2020-07-13 01:15:00|13885.5|13879.5|13889.7|13883.7|13890.5|13884.5|13884.7|13878.7|394
1594603200000|2020-07-13 01:20:00|13889.6|13883.6|13892.7|13886.7|13892.8|13886.8|13887.5|13882.7|322
1594603500000|2020-07-13 01:25:00|13892.6|13886.6|13892.1|13886.1|13892.7|13887.5|13888.7|13883.5|424
1594603800000|2020-07-13 01:30:00|13892|13886|13886.6|13880.6|13892|13886.5|13884.7|13878.7|469
1594604100000|2020-07-13 01:35:00|13886.4|13880.4|13892.6|13886.6|13892.8|13888.2|13884.9|13880.2|378
1594604400000|2020-07-13 01:40:00|13892.7|13886.7|13897.8|13891.8|13898.8|13892.8|13892.5|13886.5|372
1594604700000|2020-07-13 01:45:00|13897.9|13891.9|13894|13888|13897.9|13891.9|13893.1|13887.1|384
1594605000000|2020-07-13 01:50:00|13894.2|13888.2|13891.1|13885.1|13896.8|13890.8|13890.3|13884.3|341
1594605300000|2020-07-13 01:55:00|13891.2|13885.2|13894.8|13888.8|13894.8|13888.8|13889.2|13884.2|251
1594605600000|2020-07-13 02:00:00|13894.6|13888.6|13893.9|13887.9|13895.7|13890.3|13892.9|13887.9|268
1594605900000|2020-07-13 02:05:00|13893.6|13887.6|13892.6|13886.6|13893.8|13889.2|13890.8|13886.3|197
1594606200000|2020-07-13 02:10:00|13892.7|13886.7|13892.5|13886.5|13893.4|13888.3|13890.7|13886.3|152
1594606500000|2020-07-13 02:15:00|13892.6|13886.6|13889|13886|13892.9|13888.4|13888.9|13884.2|155
1594606800000|2020-07-13 02:20:00|13888.9|13885.9|13890.6|13884.6|13892.5|13887.7|13888.7|13884.3|271
1594607100000|2020-07-13 02:25:00|13890.7|13884.7|13892.3|13886.3|13893.9|13887.9|13889.8|13884.7|278
1594607400000|2020-07-13 02:30:00|13892.4|13886.4|13892.2|13886.2|13893.7|13888.7|13890.1|13885.5|309
1594607700000|2020-07-13 02:35:00|13892.1|13886.1|13891.6|13885.6|13892.1|13887|13888.9|13884.1|205
1594608000000|2020-07-13 02:40:00|13891.5|13885.5|13890.9|13884.9|13892.5|13886.5|13889.3|13884.3|274
1594608300000|2020-07-13 02:45:00|13891|13885|13890|13887|13891.9|13887|13888.8|13884.3|199
1594608600000|2020-07-13 02:50:00|13889.8|13886.8|13891.1|13885.1|13891.4|13887|13888.5|13884|153
1594608900000|2020-07-13 02:55:00|13891.2|13885.2|13891.3|13885.3|13891.6|13886.7|13888.6|13884.1|226
1594609200000|2020-07-13 03:00:00|13891.4|13885.4|13889.1|13883.1|13892.2|13887.4|13887.5|13882.6|269
1594609500000|2020-07-13 03:05:00|13889.6|13883.6|13888.9|13882.9|13889.6|13884.5|13885.7|13881.1|248
1594609800000|2020-07-13 03:10:00|13888.8|13882.8|13888|13882|13889.6|13884.8|13886.6|13881.7|364
1594610100000|2020-07-13 03:15:00|13888.1|13882.1|13887.1|13881.1|13888.4|13883.7|13884.5|13880|202
1594610400000|2020-07-13 03:20:00|13887|13881|13886.9|13880.9|13888.5|13883.7|13885.3|13880.4|247
1594610700000|2020-07-13 03:25:00|13886.8|13880.8|13886.4|13880.4|13887|13882.2|13882.6|13878|203
1594611000000|2020-07-13 03:30:00|13886.3|13880.3|13885.3|13879.3|13886.3|13880.8|13882.6|13878.1|241
1594611300000|2020-07-13 03:35:00|13885.2|13879.2|13885|13879|13885.5|13880.8|13883.5|13878.8|141
1594611600000|2020-07-13 03:40:00|13884.9|13878.9|13884.9|13878.9|13885.7|13880.5|13883.1|13878.6|115
1594611900000|2020-07-13 03:45:00|13885|13879|13883.4|13880.4|13885.3|13880.7|13883.2|13878.6|102
1594612200000|2020-07-13 03:50:00|13885.1|13879.1|13883.8|13880.8|13885.9|13881.2|13883.8|13878.8|179
1594612500000|2020-07-13 03:55:00|13883.9|13880.9|13886.5|13880.5|13886.5|13881.8|13883.8|13879.6|133
1594612800000|2020-07-13 04:00:00|13886.4|13880.4|13886.1|13880.1|13886.6|13882.1|13884.4|13879.9|219
1594613100000|2020-07-13 04:05:00|13886|13880|13884.8|13881.8|13886.6|13882.1|13884.5|13879.8|131
1594613400000|2020-07-13 04:10:00|13884.7|13881.7|13883.4|13880.4|13886.4|13881.9|13882.9|13878.2|190
1594613700000|2020-07-13 04:15:00|13883.6|13880.6|13884.7|13878.7|13885.5|13880.9|13883.2|13878.4|171
1594614000000|2020-07-13 04:20:00|13884.8|13878.8|13884.2|13881.2|13885.9|13881.2|13882.9|13878.5|158
1594614300000|2020-07-13 04:25:00|13884.1|13881.1|13885.3|13879.3|13885.5|13881.1|13883.4|13879|117
1594614600000|2020-07-13 04:30:00|13885.2|13879.2|13886.4|13880.4|13886.6|13882.2|13884.1|13879|135
1594614900000|2020-07-13 04:35:00|13886.5|13880.5|13887.6|13881.6|13887.6|13883.1|13884.6|13879.3|171
1594615200000|2020-07-13 04:40:00|13887.5|13881.5|13887.9|13881.9|13888.9|13883.4|13885.4|13881.1|241
1594615500000|2020-07-13 04:45:00|13888|13882|13886.8|13880.8|13888|13882.4|13885|13880.6|162
1594615800000|2020-07-13 04:50:00|13886.9|13880.9|13885.4|13882.4|13887.5|13882.9|13885.1|13880.5|210
1594616100000|2020-07-13 04:55:00|13885.3|13882.3|13887.8|13881.8|13888|13883.4|13885.1|13880.7|171
1594616400000|2020-07-13 05:00:00|13887.7|13881.7|13884.8|13878.8|13887.9|13883.2|13882.4|13878.3|199
1594616700000|2020-07-13 05:05:00|13884.7|13878.7|13881.9|13875.9|13884.9|13879.9|13879.7|13875.2|217
1594617000000|2020-07-13 05:10:00|13881.8|13875.8|13880.6|13874.6|13882.5|13878.4|13879|13874.4|206
1594617300000|2020-07-13 05:15:00|13880.5|13874.5|13882.2|13876.2|13882.3|13877.7|13878.9|13874.3|176
1594617600000|2020-07-13 05:20:00|13882.3|13876.3|13880.7|13874.7|13882.6|13878|13879.1|13874.6|149
1594617900000|2020-07-13 05:25:00|13880.8|13874.8|13879.3|13873.3|13881.1|13876.9|13878.3|13873.3|192
1594618200000|2020-07-13 05:30:00|13879.2|13873.2|13877.1|13874.1|13879.6|13875.3|13876.6|13872.1|236
1594618500000|2020-07-13 05:35:00|13877|13874|13880.2|13874.2|13880.3|13875.6|13876.8|13872.3|189
1594618800000|2020-07-13 05:40:00|13880.1|13874.1|13880.5|13874.5|13880.6|13876.1|13877.4|13872.7|253
1594619100000|2020-07-13 05:45:00|13880.4|13874.4|13878.7|13875.7|13880.4|13876.1|13877.6|13873|217
1594619400000|2020-07-13 05:50:00|13878.8|13875.8|13880.8|13877.8|13883.1|13878.6|13878.5|13874|271
1594619700000|2020-07-13 05:55:00|13880.9|13877.9|13882.2|13876.2|13882.4|13877.9|13879.3|13874.7|303
1594620000000|2020-07-13 06:00:00|13882.1|13876.1|13882.5|13876.5|13882.5|13877.7|13879|13874.2|298
1594620300000|2020-07-13 06:05:00|13882.6|13876.6|13885.5|13879.5|13886.3|13880.3|13880.6|13875.9|259
1594620600000|2020-07-13 06:10:00|13885.4|13879.4|13887.3|13881.3|13888.4|13883.3|13883.6|13879.1|301
1594620900000|2020-07-13 06:15:00|13887.4|13881.4|13886.5|13880.5|13887.7|13883|13885.2|13879.6|213
1594621200000|2020-07-13 06:20:00|13886.4|13880.4|13885.2|13879.2|13886.5|13881.6|13882.6|13878.7|197
1594621500000|2020-07-13 06:25:00|13885.4|13879.4|13886.4|13880.4|13886.5|13882.1|13884.3|13879.3|151
1594621800000|2020-07-13 06:30:00|13886.3|13880.3|13882.7|13879.7|13887.8|13883.4|13882.6|13878.2|165
1594622100000|2020-07-13 06:35:00|13882.6|13879.6|13885.2|13882.2|13886.7|13882.3|13881.5|13877.2|255
1594622400000|2020-07-13 06:40:00|13885.1|13882.1|13885.3|13882.3|13887.2|13882.8|13884.1|13880|160
1594622700000|2020-07-13 06:45:00|13885.4|13882.4|13884.9|13881.9|13887.8|13883.3|13884.9|13880.8|181
1594623000000|2020-07-13 06:50:00|13885|13882|13887.5|13884.5|13890.4|13885.9|13884.9|13881.3|225
1594623300000|2020-07-13 06:55:00|13887.4|13884.4|13889|13883|13889.4|13884.9|13887.1|13882.7|186
1594623600000|2020-07-13 07:00:00|13889.1|13883.1|13887.6|13884.6|13889.2|13884.7|13886.6|13882.5|176
1594623900000|2020-07-13 07:05:00|13887.5|13884.5|13894.1|13888.1|13894.5|13890|13887.5|13884|250
1594624200000|2020-07-13 07:10:00|13894|13888|13895|13889|13895.8|13891.3|13891|13886.9|258
1594624500000|2020-07-13 07:15:00|13894.9|13888.9|13889.2|13886.2|13895.3|13890.5|13888.9|13884.7|235
1594624800000|2020-07-13 07:20:00|13889.3|13886.3|13897.3|13891.3|13897.4|13891.4|13889.3|13885.4|366
1594625100000|2020-07-13 07:25:00|13897.2|13891.2|13902.8|13899.8|13905.4|13900.4|13895.9|13891.2|327
1594625400000|2020-07-13 07:30:00|13902.5|13899.5|13901.3|13895.3|13904.5|13900.2|13899.9|13895.3|369
1594625700000|2020-07-13 07:35:00|13901.5|13895.5|13903.4|13897.4|13904|13899.7|13899.7|13895.4|217
1594626000000|2020-07-13 07:40:00|13903.3|13897.3|13904.5|13898.5|13904.9|13900.4|13901.6|13897.1|268
1594626300000|2020-07-13 07:45:00|13904.6|13898.6|13902.2|13899.2|13904.6|13900.2|13902|13897.4|258
1594626600000|2020-07-13 07:50:00|13902.3|13899.3|13901.5|13895.5|13903.9|13899.4|13900.1|13895.3|190
1594626900000|2020-07-13 07:55:00|13901.4|13895.4|13899.7|13893.7|13901.6|13896.8|13897.4|13892.8|262
1594627200000|2020-07-13 08:00:00|13899.9|13893.9|13905.4|13902.4|13907.4|13902.9|13898.4|13893.7|359
1594627500000|2020-07-13 08:05:00|13906.9|13900.9|13902.4|13896.4|13906.9|13902.6|13900.7|13896.2|344
1594627800000|2020-07-13 08:10:00|13902.3|13896.3|13899.9|13896.9|13902.3|13897.9|13898.8|13894.4|207
1594628100000|2020-07-13 08:15:00|13899.8|13896.8|13905.7|13902.7|13907.6|13902.9|13899.8|13895.5|256
1594628400000|2020-07-13 08:20:00|13907.4|13901.4|13909.4|13903.4|13909.5|13904.8|13904.5|13900.1|318
1594628700000|2020-07-13 08:25:00|13909.6|13903.6|13908|13905|13910.8|13906.5|13906.9|13902.5|201
1594629000000|2020-07-13 08:30:00|13907.8|13904.8|13912.6|13906.6|13913.1|13907.3|13907.7|13903.1|315
1594629300000|2020-07-13 08:35:00|13912.7|13906.7|13909.8|13903.8|13912.9|13908.2|13907.7|13903.5|261
1594629600000|2020-07-13 08:40:00|13909.9|13903.9|13911.5|13905.5|13911.7|13906.8|13908.8|13903.7|267
1594629900000|2020-07-13 08:45:00|13911.4|13905.4|13913.5|13907.5|13917|13911.2|13909.9|13905|327
1594630200000|2020-07-13 08:50:00|13913.3|13907.3|13911.3|13905.3|13914.5|13910|13909|13904.7|254
1594630500000|2020-07-13 08:55:00|13911.2|13905.2|13908.4|13905.4|13912.5|13908|13908.1|13903.7|256
1594630800000|2020-07-13 09:00:00|13908.3|13905.3|13904|13901|13909.1|13905.3|13903.1|13898.8|253
1594631100000|2020-07-13 09:05:00|13903.9|13900.9|13906.4|13900.4|13908.8|13904.1|13903.2|13898.3|307
1594631400000|2020-07-13 09:10:00|13907|13901|13905.9|13902.9|13907.7|13902.9|13904.4|13899.7|266
1594631700000|2020-07-13 09:15:00|13905.8|13902.8|13907.8|13904.8|13909.8|13905.2|13905.8|13901.8|280
1594632000000|2020-07-13 09:20:00|13907.9|13904.9|13909.5|13906.5|13913.6|13907.6|13907.2|13902.6|243
1594632300000|2020-07-13 09:25:00|13909.6|13906.6|13908.2|13905.2|13912.2|13907.6|13907.5|13902.5|339
1594632600000|2020-07-13 09:30:00|13908.1|13905.1|13904.9|13901.9|13910|13905.3|13904.8|13900|273
1594632900000|2020-07-13 09:35:00|13904.8|13901.8|13903.4|13900.4|13905.1|13901.9|13902.9|13899.1|163
1594633200000|2020-07-13 09:40:00|13903.3|13900.3|13906.6|13900.6|13906.7|13902.2|13903.2|13898.7|220
1594633500000|2020-07-13 09:45:00|13906.4|13900.4|13904.4|13898.4|13907.1|13902.9|13901.5|13897.1|332
1594633800000|2020-07-13 09:50:00|13905.1|13899.1|13904.7|13901.7|13906.1|13901.8|13903.3|13898.8|238
1594634100000|2020-07-13 09:55:00|13904.8|13901.8|13904|13901|13906.7|13902.3|13903.4|13898.7|255
1594634400000|2020-07-13 10:00:00|13903.9|13900.9|13900.3|13897.3|13905.6|13901.3|13900.2|13895.6|269
1594634700000|2020-07-13 10:05:00|13900.4|13897.4|13901.2|13895.2|13903.1|13898.7|13899.2|13895|208
1594635000000|2020-07-13 10:10:00|13901.3|13895.3|13901.8|13895.8|13902.5|13897.8|13899.4|13895|228
1594635300000|2020-07-13 10:15:00|13900.4|13897.4|13899.3|13896.3|13902.4|13897.5|13898.9|13894.2|308
1594635600000|2020-07-13 10:20:00|13899.4|13896.4|13902|13899|13903|13899.1|13899.1|13894.6|225
1594635900000|2020-07-13 10:25:00|13902.1|13899.1|13899.2|13896.2|13903.5|13899.1|13899.2|13894.9|168
1594636200000|2020-07-13 10:30:00|13899.3|13896.3|13901.4|13895.4|13902.5|13897.9|13899|13894.3|192
1594636500000|2020-07-13 10:35:00|13899.8|13896.8|13901|13898|13903.2|13898.9|13899.7|13895.4|153
1594636800000|2020-07-13 10:40:00|13901.1|13898.1|13903.2|13900.2|13904.4|13900.3|13899.9|13895.4|233
1594637100000|2020-07-13 10:45:00|13903.3|13900.3|13902.4|13896.4|13905|13900.5|13900.9|13895.8|203
1594637400000|2020-07-13 10:50:00|13902.5|13896.5|13897.5|13894.5|13902.5|13897.7|13896.6|13891.6|286
1594637700000|2020-07-13 10:55:00|13897.4|13894.4|13896.9|13893.9|13898.9|13894.6|13895.6|13891.2|277
1594638000000|2020-07-13 11:00:00|13897|13894|13897|13891|13899.2|13894.8|13895.7|13891|218
1594638300000|2020-07-13 11:05:00|13896|13893|13894.7|13891.7|13898|13894|13894.6|13890.1|172
1594638600000|2020-07-13 11:10:00|13894.6|13891.6|13891|13888|13894.6|13891.6|13889.5|13884.9|302
1594638900000|2020-07-13 11:15:00|13891.1|13888.1|13894.2|13891.2|13897.5|13892.6|13890.9|13886.7|296
1594639200000|2020-07-13 11:20:00|13894.1|13891.1|13895.6|13892.6|13897.1|13892.6|13894|13889.6|178
1594639500000|2020-07-13 11:25:00|13895.5|13892.5|13895|13892|13899.1|13894.5|13893.8|13889.4|240
1594639800000|2020-07-13 11:30:00|13894.9|13891.9|13895.5|13889.5|13897.2|13892.8|13893.6|13888.3|260
1594640100000|2020-07-13 11:35:00|13895.4|13889.4|13898.5|13892.5|13898.7|13892.7|13893.6|13889.1|227
1594640400000|2020-07-13 11:40:00|13898.6|13892.6|13895.7|13892.7|13898.6|13893.5|13895|13890.5|208
1594640700000|2020-07-13 11:45:00|13895.8|13892.8|13895|13892|13897.4|13893|13895|13890.5|203
1594641000000|2020-07-13 11:50:00|13895.1|13892.1|13894.1|13891.1|13896.1|13892.1|13892.7|13888|255
1594641300000|2020-07-13 11:55:00|13894|13891|13894.2|13888.2|13896.5|13892|13892|13887.5|191
1594641600000|2020-07-13 12:00:00|13894.3|13888.3|13896.1|13890.1|13897.3|13892.8|13890.8|13886.9|322
1594641900000|2020-07-13 12:05:00|13896.2|13890.2|13895.4|13892.4|13897.3|13892.7|13892|13887.4|203
1594642200000|2020-07-13 12:10:00|13895.1|13892.1|13896.8|13893.8|13898.5|13894|13895|13890.6|279
1594642500000|2020-07-13 12:15:00|13896.7|13893.7|13899.5|13893.5|13900.3|13895.4|13895.6|13891.1|296
1594642800000|2020-07-13 12:20:00|13899.3|13893.3|13897.9|13891.9|13900.4|13895.8|13895.9|13891.2|243
1594643100000|2020-07-13 12:25:00|13898|13892|13896.6|13893.6|13898.4|13893.9|13895.5|13890.8|293
1594643400000|2020-07-13 12:30:00|13896.7|13893.7|13897.3|13891.3|13901.1|13895.5|13896.6|13891.3|236
1594643700000|2020-07-13 12:35:00|13895.8|13892.8|13895.7|13892.7|13898.4|13893.9|13894.6|13889.3|227
1594644000000|2020-07-13 12:40:00|13895.6|13892.6|13898.2|13892.2|13898.5|13894|13895.6|13891.1|227
1594644300000|2020-07-13 12:45:00|13898.3|13892.3|13897.3|13891.3|13898.4|13893.9|13895.5|13890.4|229
1594644600000|2020-07-13 12:50:00|13897.4|13891.4|13897.4|13891.4|13898.5|13893.2|13895.8|13891.1|256
1594644900000|2020-07-13 12:55:00|13897.3|13891.3|13899.3|13893.3|13901.2|13896.4|13895.1|13890.5|364
1594645200000|2020-07-13 13:00:00|13897.8|13894.8|13898.1|13892.1|13901|13896.7|13896.8|13891.8|274
1594645500000|2020-07-13 13:05:00|13898.2|13892.2|13897.7|13891.7|13898.6|13893.9|13895.1|13889.8|269
1594645800000|2020-07-13 13:10:00|13897.8|13891.8|13894.3|13888.3|13898.8|13892.8|13894.2|13888.2|338
1594646100000|2020-07-13 13:15:00|13894.2|13888.2|13896.4|13890.4|13897.7|13893.1|13894.2|13888.2|336
1594646400000|2020-07-13 13:20:00|13896.3|13890.3|13894|13891|13896.6|13892.1|13894|13888|316
1594646700000|2020-07-13 13:25:00|13893.9|13890.9|13892.5|13886.5|13895.6|13891.1|13890.4|13885|300
1594647000000|2020-07-13 13:30:00|13892.7|13886.7|13890|13884|13892.7|13887.5|13885.2|13880.3|537
1594647300000|2020-07-13 13:35:00|13889.9|13883.9|13887.9|13881.9|13889.9|13884.2|13885.2|13880.6|598
1594647600000|2020-07-13 13:40:00|13888|13882|13886.2|13883.2|13888.4|13883.9|13884.5|13880.2|423
1594647900000|2020-07-13 13:45:00|13886.1|13883.1|13887.5|13881.5|13889.3|13884.8|13884.5|13879.9|396
1594648200000|2020-07-13 13:50:00|13887.4|13881.4|13883.7|13880.7|13888.2|13883.5|13883.6|13879.1|420
1594648500000|2020-07-13 13:55:00|13883.8|13880.8|13887.5|13881.5|13888|13883.3|13882.6|13878.1|339
1594648800000|2020-07-13 14:00:00|13887.4|13881.4|13883|13880|13887.4|13882.7|13882.9|13878.4|530
1594649100000|2020-07-13 14:05:00|13883.1|13880.1|13881|13878|13885|13880.5|13881|13876.5|388
1594649400000|2020-07-13 14:10:00|13881.1|13878.1|13880.8|13877.8|13884.5|13879.4|13880.3|13875.6|423
1594649700000|2020-07-13 14:15:00|13880.9|13877.9|13881.7|13875.7|13882.3|13877.9|13879.4|13875.1|308
1594650000000|2020-07-13 14:20:00|13881.8|13875.8|13877.6|13874.6|13881.9|13876.9|13877.5|13873.1|209
1594650300000|2020-07-13 14:25:00|13877.7|13874.7|13876.8|13873.8|13879.4|13874.8|13875.9|13871.5|157
1594650600000|2020-07-13 14:30:00|13876.7|13873.7|13877.6|13874.6|13879.4|13874.9|13875.8|13871.6|157
1594650900000|2020-07-13 14:35:00|13879|13873|13879.9|13873.9|13882.4|13878|13877.1|13872.3|350
1594651200000|2020-07-13 14:40:00|13880|13874|13878.3|13872.3|13880.1|13875.2|13876.4|13871.9|388
1594651500000|2020-07-13 14:45:00|13878.2|13872.2|13878.2|13872.2|13879.1|13874.4|13876|13871.5|310
1594651800000|2020-07-13 14:50:00|13876.5|13873.5|13877.6|13874.6|13880.9|13876.4|13876.4|13871.7|326
1594652100000|2020-07-13 14:55:00|13879.1|13873.1|13879.6|13873.6|13880.3|13875.9|13877.3|13872.6|372
1594652400000|2020-07-13 15:00:00|13879.5|13873.5|13879.4|13873.4|13880.4|13875.8|13876.1|13871.6|374
1594652700000|2020-07-13 15:05:00|13879.5|13873.5|13881.4|13875.4|13882.4|13878|13877.8|13873.3|254
1594653000000|2020-07-13 15:10:00|13881.3|13875.3|13882.5|13876.5|13883.2|13878|13879.7|13874.5|243
1594653300000|2020-07-13 15:15:00|13880.9|13877.9|13881.5|13875.5|13884.8|13879.4|13879.7|13875.1|296
1594653600000|2020-07-13 15:20:00|13880|13877|13880.5|13877.5|13884.3|13879.6|13880|13875.5|284
1594653900000|2020-07-13 15:25:00|13880.6|13877.6|13883.4|13877.4|13883.5|13878.2|13879.3|13874.8|314
1594654200000|2020-07-13 15:30:00|13883.1|13877.1|13884.5|13878.5|13884.9|13880.2|13880.7|13875.4|359
1594654500000|2020-07-13 15:35:00|13884.6|13878.6|13882.3|13879.3|13885.9|13881.2|13881.7|13877.5|330
1594654800000|2020-07-13 15:40:00|13882.4|13879.4|13880|13877|13884.4|13879.9|13879.6|13875.4|274
1594655100000|2020-07-13 15:45:00|13881.5|13875.5|13880.5|13877.5|13883.1|13878.5|13879.4|13875|289
1594655400000|2020-07-13 15:50:00|13882|13876|13881.4|13878.4|13884|13879.6|13880|13875.9|292
1594655700000|2020-07-13 15:55:00|13881.3|13878.3|13880.4|13877.4|13883|13878.5|13879.6|13875.1|238
1594656000000|2020-07-13 16:00:00|13880.5|13877.5|13883.9|13877.9|13884.8|13879.9|13880.1|13875.7|296
1594656300000|2020-07-13 16:05:00|13884.1|13878.1|13883.2|13877.2|13884.4|13879.6|13880.8|13876.4|284
1594656600000|2020-07-13 16:10:00|13883.3|13877.3|13881|13878|13884.3|13879.9|13880.8|13876.5|253
1594656900000|2020-07-13 16:15:00|13880.9|13877.9|13879.8|13876.8|13882.6|13878.2|13879.4|13875.6|199
1594657200000|2020-07-13 16:20:00|13879.7|13876.7|13879.8|13873.8|13881.7|13877|13878.1|13872.9|219
1594657500000|2020-07-13 16:25:00|13879.9|13873.9|13879.9|13873.9|13880.3|13875.9|13877|13872.5|191
1594657800000|2020-07-13 16:30:00|13879.8|13873.8|13881|13875|13881.3|13876.5|13878.3|13873.8|229
1594658100000|2020-07-13 16:35:00|13880.9|13874.9|13878.6|13875.6|13882.1|13877.5|13878.4|13873.3|227
1594658400000|2020-07-13 16:40:00|13878.8|13875.8|13878.5|13875.5|13881.1|13875.9|13878.1|13873.4|238
1594658700000|2020-07-13 16:45:00|13880|13874|13881.4|13875.4|13881.5|13877.1|13877.9|13872.9|262
1594659000000|2020-07-13 16:50:00|13881.3|13875.3|13883.7|13877.7|13883.8|13878|13879.7|13875.1|275
1594659300000|2020-07-13 16:55:00|13883.5|13877.5|13882.2|13876.2|13883.5|13878.2|13879.3|13874.4|386
1594659600000|2020-07-13 17:00:00|13882.1|13876.1|13882.6|13876.6|13882.8|13877.6|13880.3|13874.7|319
1594659900000|2020-07-13 17:05:00|13882.5|13876.5|13881.1|13875.1|13883|13877.9|13880.8|13875|224
1594660200000|2020-07-13 17:10:00|13881.3|13875.3|13879.9|13873.9|13881.3|13876.7|13878|13873.4|182
1594660500000|2020-07-13 17:15:00|13880|13874|13879.7|13873.7|13880.1|13875.6|13877.3|13872.8|258
1594660800000|2020-07-13 17:20:00|13879.6|13873.6|13878.6|13875.6|13880.3|13875.7|13877.5|13873|171
1594661100000|2020-07-13 17:25:00|13880.2|13874.2|13880.8|13877.8|13882.4|13877.8|13878.6|13874.1|210
1594661400000|2020-07-13 17:30:00|13880.7|13877.7|13880.4|13877.4|13882.4|13877.7|13879.9|13875.3|201
1594661700000|2020-07-13 17:35:00|13880.3|13877.3|13883.5|13877.5|13884.1|13879.4|13880.1|13875.5|184
1594662000000|2020-07-13 17:40:00|13881.9|13878.9|13883.7|13877.7|13884.5|13879.9|13881.4|13877.1|214
1594662300000|2020-07-13 17:45:00|13883.8|13877.8|13884.1|13878.1|13885|13880.4|13882.3|13876.7|183
1594662600000|2020-07-13 17:50:00|13884.2|13878.2|13883.8|13877.8|13884.8|13879.4|13882.4|13877.5|257
1594662900000|2020-07-13 17:55:00|13883.7|13877.7|13883.1|13877.1|13884.1|13879.5|13882|13877|188
1594663200000|2020-07-13 18:00:00|13883|13877|13885.8|13879.8|13886.1|13881.5|13881.6|13877|270
1594663500000|2020-07-13 18:05:00|13885.7|13879.7|13891.7|13885.7|13892.2|13886.2|13883.9|13878.9|438
1594663800000|2020-07-13 18:10:00|13891.6|13885.6|13889.7|13883.7|13892.5|13887.3|13888.8|13883.7|450
1594664100000|2020-07-13 18:15:00|13889.8|13883.8|13888.1|13882.1|13890|13884.5|13886.5|13881.6|355
1594664400000|2020-07-13 18:20:00|13888.2|13882.2|13891.9|13885.9|13892.1|13886.1|13885.9|13881.8|394
1594664700000|2020-07-13 18:25:00|13892.2|13886.2|13895|13889|13895.2|13890.2|13890.5|13885.2|510
1594665000000|2020-07-13 18:30:00|13895.1|13889.1|13898.5|13892.5|13899.2|13893.5|13893.3|13888.1|503
1594665300000|2020-07-13 18:35:00|13898.4|13892.4|13895.1|13889.1|13899.2|13893.9|13893.9|13889.1|362
1594665600000|2020-07-13 18:40:00|13895.2|13889.2|13894.5|13888.5|13895.6|13890.1|13891.7|13887.3|352
1594665900000|2020-07-13 18:45:00|13894.6|13888.6|13892.8|13886.8|13895.7|13890.4|13889.9|13885|434
1594666200000|2020-07-13 18:50:00|13893|13887|13893.6|13887.6|13895.1|13889.1|13890.6|13886.2|401
1594666500000|2020-07-13 18:55:00|13893.7|13887.7|13895.5|13889.5|13895.7|13890.3|13891.5|13886.9|343
1594666800000|2020-07-13 19:00:00|13895.4|13889.4|13898.8|13892.8|13899.3|13893.3|13895.1|13889.1|581
1594667100000|2020-07-13 19:05:00|13898.9|13892.9|13902.3|13896.3|13904.1|13898.1|13897.6|13891.6|485
1594667400000|2020-07-13 19:10:00|13902.4|13896.4|13900.6|13894.6|13903.6|13897.6|13897.2|13891.2|598
1594667700000|2020-07-13 19:15:00|13900.5|13894.5|13901.9|13895.9|13902.4|13896.4|13898.9|13892.9|564
1594668000000|2020-07-13 19:20:00|13901.5|13895.5|13902|13896|13902.7|13896.7|13899.8|13893.8|475
1594668300000|2020-07-13 19:25:00|13902.2|13896.2|13904.2|13898.2|13905.4|13899.4|13902|13896|511
1594668600000|2020-07-13 19:30:00|13904.1|13898.1|13909.1|13903.1|13910.7|13904.7|13902.7|13896.7|602
1594668900000|2020-07-13 19:35:00|13909|13903|13907.3|13901.3|13909.3|13903.3|13905.9|13899.9|534
1594669200000|2020-07-13 19:40:00|13908|13902|13903.3|13897.3|13908.1|13902.1|13900.3|13894.3|498
1594669500000|2020-07-13 19:45:00|13903.2|13897.2|13903.9|13897.9|13906.2|13900.2|13902|13896|561
1594669800000|2020-07-13 19:50:00|13903.8|13897.8|13903.4|13897.4|13904.1|13898.1|13901.2|13895.2|453
1594670100000|2020-07-13 19:55:00|13903.5|13897.5|13899.7|13893.7|13903.5|13897.5|13897.3|13891.3|515
1594670400000|2020-07-13 20:00:00|13899.9|13893.9|13903.8|13897.8|13904|13898|13899.4|13893.4|151
1594670700000|2020-07-13 20:05:00|13903.7|13897.7|13904.3|13898.3|13904.6|13898.6|13903.5|13897.5|105
1594671000000|2020-07-13 20:10:00|13904.4|13898.4|13903|13897|13904.4|13898.4|13903|13897|118
1594671300000|2020-07-13 20:15:00|13903.1|13897.1|13903|13897|13903.2|13898.8|13901.5|13896.6|64
1594671600000|2020-07-13 20:20:00|13902.9|13896.9|13902.8|13896.8|13903.6|13898.6|13901.4|13896.2|160
1594671900000|2020-07-13 20:25:00|13902.9|13896.9|13903.7|13897.7|13905|13899|13901.3|13895.3|176
1594672200000|2020-07-13 20:30:00|13903.5|13897.5|13904.7|13898.7|13904.7|13898.7|13903.1|13897.1|122
1594672500000|2020-07-13 20:35:00|13904.5|13898.5|13904.6|13898.6|13905.2|13900|13903|13898.4|80
1594672800000|2020-07-13 20:40:00|13904.7|13898.7|13906.9|13900.9|13907.4|13901.4|13904.4|13898.4|142
1594673100000|2020-07-13 20:45:00|13906.8|13900.8|13907.1|13901.1|13907.7|13901.7|13906.6|13900.6|148
1594673400000|2020-07-13 20:50:00|13907.2|13901.2|13908.1|13902.1|13908.4|13902.4|13906.5|13900.5|150
1594673700000|2020-07-13 20:55:00|13908|13902|13907.5|13901.5|13910.2|13903.2|13906.7|13900.7|263
1594674000000|2020-07-13 21:00:00|13907.3|13900.8|13913.7|13893.9|13913.8|13900.8|13907.3|13892.8|68
1594674300000|2020-07-13 21:05:00|13916.4|13896.3|13908.8|13899.3|13917.3|13899.3|13908.8|13889.5|75
1594674600000|2020-07-13 21:10:00|13914.5|13896.7|13910.3|13896.5|13915|13899.5|13908.8|13892.4|123
1594674900000|2020-07-13 21:15:00|13908.8|13896|13914.7|13893.7|13915|13899.5|13908.8|13892.1|108
1594675200000|2020-07-13 21:20:00|13914.3|13893.3|13911.2|13895.5|13914.4|13899.5|13908.8|13891.8|107
1594675500000|2020-07-13 21:25:00|13910.6|13896.6|13909.2|13899.5|13913.1|13899.5|13909.2|13893.8|50
1594675800000|2020-07-13 21:30:00|13911.8|13893.8|13910.8|13896.9|13913.5|13899.5|13909.2|13891.9|95
1594676100000|2020-07-13 21:35:00|13911.5|13895.7|13910.3|13897.6|13914.1|13899.5|13909.9|13892.4|149
1594676400000|2020-07-13 21:40:00|13910.6|13897.1|13911.5|13896.9|13913.4|13899.5|13909.7|13893.5|148
1594676700000|2020-07-13 21:45:00|13911.3|13899.4|13911.6|13898.5|13913.3|13900.1|13909.2|13893.1|203
1594677000000|2020-07-13 21:50:00|13911.8|13897.1|13910.2|13899.5|13912.6|13900|13909.2|13894.7|186
1594677300000|2020-07-13 21:55:00|13910.3|13898.7|13911.1|13896|13914.2|13899.8|13909.6|13893.2|202
1594677600000|2020-07-13 22:00:00|13911.4|13897.5|13914.2|13896.1|13916.3|13901|13909.1|13892.2|288
1594677900000|2020-07-13 22:05:00|13914.4|13895.9|13910.4|13897.3|13914.8|13900.2|13909.3|13892.6|154
1594678200000|2020-07-13 22:10:00|13910.3|13897.4|13905.9|13898.6|13913.7|13901.7|13899.4|13890.6|299
1594678500000|2020-07-13 22:15:00|13905.7|13898.7|13904.9|13898.3|13906.6|13899.9|13904.1|13897.6|342
1594678800000|2020-07-13 22:20:00|13904.8|13898.1|13904.6|13898.6|13905.1|13898.7|13903.3|13897|232
1594679100000|2020-07-13 22:25:00|13904.7|13898.7|13903.5|13897.5|13904.7|13898.7|13902.8|13896.8|179
1594679400000|2020-07-13 22:30:00|13903.6|13897.6|13903.9|13897.9|13905.3|13899.3|13902.9|13896.9|206
1594679700000|2020-07-13 22:35:00|13903.8|13897.8|13903.6|13897.6|13906.4|13900.1|13903.2|13897.1|284
1594680000000|2020-07-13 22:40:00|13903.5|13897.5|13905.4|13899.4|13906.1|13899.6|13903.3|13897.3|198
1594680300000|2020-07-13 22:45:00|13905.3|13899.3|13905.9|13899.9|13907|13900|13902.9|13896.8|206
1594680600000|2020-07-13 22:50:00|13905.8|13899.8|13904.7|13898.7|13906.6|13900.6|13904.3|13898.3|189
1594680900000|2020-07-13 22:55:00|13904.6|13898.6|13905.9|13899.9|13907.4|13901.4|13904.3|13898.3|246
1594681200000|2020-07-13 23:00:00|13906.2|13900.2|13905.9|13899.9|13906.9|13900.9|13905.3|13899.3|160
1594681500000|2020-07-13 23:05:00|13905.4|13899.4|13905.7|13899.7|13907.2|13901.2|13905.2|13899.2|197
1594681800000|2020-07-13 23:10:00|13905.5|13899.5|13906.3|13900.3|13906.7|13901.6|13904.5|13899.3|154
1594682100000|2020-07-13 23:15:00|13906.2|13900.2|13906.6|13900.6|13906.8|13900.8|13905.7|13899.7|96
1594682400000|2020-07-13 23:20:00|13906.7|13900.7|13906|13900|13907.2|13901.2|13905.2|13899.2|182
1594682700000|2020-07-13 23:25:00|13905.9|13899.9|13904.9|13898.9|13906|13900|13904.7|13898.7|158
1594683000000|2020-07-13 23:30:00|13904.8|13898.8|13904.5|13898.5|13905.4|13899.4|13903.6|13897.6|147
1594683300000|2020-07-13 23:35:00|13904.4|13898.4|13899.5|13893.5|13904.5|13898.5|13899.2|13893.2|230
1594683600000|2020-07-13 23:40:00|13899.6|13893.6|13901.6|13895.6|13902.6|13896.6|13898.7|13893.4|191
1594683900000|2020-07-13 23:45:00|13901.7|13895.7|13901.6|13895.6|13902.5|13897.1|13899.5|13893.5|177
1594684200000|2020-07-13 23:50:00|13901.4|13895.4|13902.4|13896.4|13902.4|13896.8|13899.8|13894.6|135
1594684500000|2020-07-13 23:55:00|13902.3|13896.3|13911|13905|13911|13905|13902.2|13896.2|220
1594684800000|2020-07-14 00:00:00|13910.8|13904.8|13914.3|13908.3|13915.1|13909.1|13908.6|13901.9|392
1594685100000|2020-07-14 00:05:00|13914.4|13908.4|13915.3|13909.3|13916.4|13910.4|13911.8|13905.8|342
1594685400000|2020-07-14 00:10:00|13915.2|13909.2|13917.6|13911.6|13920.1|13914.1|13911.5|13905.5|355
1594685700000|2020-07-14 00:15:00|13917.5|13911.5|13919.8|13913.8|13921.3|13915.3|13915|13909.8|313
1594686000000|2020-07-14 00:20:00|13920|13914|13921.3|13915.3|13925.6|13919.6|13919.7|13913.7|406
1594686300000|2020-07-14 00:25:00|13921.2|13915.2|13918.7|13915.7|13922.2|13917.3|13918.4|13913.9|196
1594686600000|2020-07-14 00:30:00|13918.6|13915.6|13923.3|13917.3|13924|13918|13918.1|13912.6|224
1594686900000|2020-07-14 00:35:00|13923.4|13917.4|13923|13917|13925|13919|13922.4|13916.4|238
1594687200000|2020-07-14 00:40:00|13923.1|13917.1|13922.1|13916.1|13923.1|13918|13918.4|13912.4|274
1594687500000|2020-07-14 00:45:00|13922|13916|13918.9|13912.9|13923|13917.6|13917.7|13911.7|181
1594687800000|2020-07-14 00:50:00|13918.8|13912.8|13916.7|13910.7|13920.9|13916.4|13915.9|13910.7|281
1594688100000|2020-07-14 00:55:00|13916.4|13910.4|13920|13917|13922.7|13918.3|13916.3|13910.4|266
1594688400000|2020-07-14 01:00:00|13919.7|13916.7|13924.5|13918.5|13927.3|13921.3|13916.1|13911.6|437
1594688700000|2020-07-14 01:05:00|13924.4|13918.4|13924.9|13918.9|13925.4|13920.6|13920.9|13916.3|239
1594689000000|2020-07-14 01:10:00|13925.1|13919.1|13924.3|13918.3|13925.3|13920.7|13921.8|13917.4|252
1594689300000|2020-07-14 01:15:00|13924.2|13918.2|13922|13916|13927.2|13921.3|13921.5|13915.5|333
1594689600000|2020-07-14 01:20:00|13921.8|13915.8|13926.2|13920.2|13926.8|13921.1|13919.7|13915.5|346
1594689900000|2020-07-14 01:25:00|13926.3|13920.3|13928.4|13922.4|13928.8|13923.8|13924.5|13920.1|402
1594690200000|2020-07-14 01:30:00|13928.3|13922.3|13924.9|13918.9|13928.7|13922.7|13922.5|13918.1|377
1594690500000|2020-07-14 01:35:00|13924.8|13918.8|13921.8|13915.8|13924.9|13920.1|13919|13914.5|334
1594690800000|2020-07-14 01:40:00|13921.7|13915.7|13923.1|13917.1|13923.8|13919.2|13920.1|13915.6|295
1594691100000|2020-07-14 01:45:00|13921.7|13918.7|13920.6|13917.6|13925.4|13919.8|13920.4|13915.8|344
1594691400000|2020-07-14 01:50:00|13920.5|13917.5|13921.7|13918.7|13926|13921.1|13919.8|13915.4|326
1594691700000|2020-07-14 01:55:00|13921.8|13918.8|13925.1|13919.1|13925.1|13920.5|13919.8|13914.9|370
1594692000000|2020-07-14 02:00:00|13923.7|13920.7|13920.4|13917.4|13925.1|13920.7|13918.8|13914.3|287
1594692300000|2020-07-14 02:05:00|13920.3|13917.3|13924.8|13918.8|13925|13920.3|13919.4|13914.8|316
1594692600000|2020-07-14 02:10:00|13924.9|13918.9|13926.8|13923.8|13928.6|13924.2|13922.5|13917.9|295
1594692900000|2020-07-14 02:15:00|13928.1|13922.1|13928.2|13922.2|13928.9|13924.4|13924.5|13920|319
1594693200000|2020-07-14 02:20:00|13926.6|13923.6|13928.5|13925.5|13931.1|13926.4|13926.3|13921.8|360
1594693500000|2020-07-14 02:25:00|13930|13924|13927.5|13924.5|13930.5|13926.3|13927.2|13922.5|293
1594693800000|2020-07-14 02:30:00|13927.6|13924.6|13930.2|13927.2|13931.8|13927.4|13927.6|13923.6|251
1594694100000|2020-07-14 02:35:00|13930.3|13927.3|13928.7|13925.7|13932.6|13928.3|13928.6|13925.3|285
1594694400000|2020-07-14 02:40:00|13928.8|13925.8|13934.5|13928.5|13935.6|13930.6|13926.9|13922.6|289
1594694700000|2020-07-14 02:45:00|13934.4|13928.4|13931.5|13928.5|13935.6|13931.2|13930.8|13926.3|329
1594695000000|2020-07-14 02:50:00|13931.6|13928.6|13933.9|13930.9|13935.7|13931.3|13930.9|13926.6|224
1594695300000|2020-07-14 02:55:00|13935.4|13929.4|13935.3|13929.3|13937|13932.6|13933.6|13929.1|322
1594695600000|2020-07-14 03:00:00|13935.2|13929.2|13930.2|13927.2|13935.2|13930.6|13929|13924.7|321
1594695900000|2020-07-14 03:05:00|13930.3|13927.3|13930.3|13924.3|13932.6|13928|13927.8|13923.2|272
1594696200000|2020-07-14 03:10:00|13930.4|13924.4|13929.2|13926.2|13930.7|13926.2|13928.1|13923.6|218
1594696500000|2020-07-14 03:15:00|13929.3|13926.3|13931.9|13928.9|13933.6|13929.2|13929|13925.7|191
1594696800000|2020-07-14 03:20:00|13933.4|13927.4|13933.8|13927.8|13935.5|13931.1|13930.8|13926.4|270
1594697100000|2020-07-14 03:25:00|13933.9|13927.9|13931.4|13928.4|13934.1|13929.7|13931|13926.5|254
1594697400000|2020-07-14 03:30:00|13931.5|13928.5|13934.3|13928.3|13936.7|13932.1|13931.4|13927.7|235
1594697700000|2020-07-14 03:35:00|13934.4|13928.4|13936.1|13930.1|13936.3|13931.8|13932.9|13928.3|209
1594698000000|2020-07-14 03:40:00|13936|13930|13934.9|13931.9|13937.6|13932.9|13934.2|13929.7|216
1594698300000|2020-07-14 03:45:00|13936.6|13930.6|13936.3|13930.3|13937.3|13932.7|13934.5|13930|206
1594698600000|2020-07-14 03:50:00|13936.2|13930.2|13935.1|13932.1|13937.6|13932.9|13934.6|13930.2|224
1594698900000|2020-07-14 03:55:00|13935.2|13932.2|13936.7|13930.7|13937.2|13932.8|13934|13928.6|147
1594699200000|2020-07-14 04:00:00|13936.6|13930.6|13934.8|13931.8|13937.2|13932.7|13934.4|13929.9|167
1594699500000|2020-07-14 04:05:00|13934.9|13931.9|13937.4|13931.4|13937.4|13932.8|13934.6|13930.4|160
1594699800000|2020-07-14 04:10:00|13935.9|13932.9|13936.3|13933.3|13937.6|13933.5|13935.8|13931.5|144
1594700100000|2020-07-14 04:15:00|13936.2|13933.2|13935.9|13932.9|13937.7|13933.3|13934.8|13930.3|159
1594700400000|2020-07-14 04:20:00|13936|13933|13935.9|13932.9|13937.6|13933.3|13935.4|13931.2|102
1594700700000|2020-07-14 04:25:00|13936|13933|13936.3|13930.3|13937.4|13933.1|13934.8|13930.3|128
1594701000000|2020-07-14 04:30:00|13934.8|13931.8|13937.3|13934.3|13940.3|13935.5|13934.7|13930.3|233
1594701300000|2020-07-14 04:35:00|13937.2|13934.2|13936|13933|13938.8|13934.2|13935.9|13931.6|120
1594701600000|2020-07-14 04:40:00|13935.9|13932.9|13935.3|13932.3|13938.3|13933.9|13935.1|13930.7|182
1594701900000|2020-07-14 04:45:00|13935.2|13932.2|13933|13930|13937.3|13932.6|13933|13928.7|224
1594702200000|2020-07-14 04:50:00|13933.2|13930.2|13935.3|13929.3|13935.7|13931.2|13932.9|13928.6|238
1594702500000|2020-07-14 04:55:00|13933.7|13930.7|13932.7|13926.7|13935.3|13930.8|13930.9|13926.1|219
1594702800000|2020-07-14 05:00:00|13932.8|13926.8|13929.9|13926.9|13933.1|13928.2|13929.1|13924.7|302
1594703100000|2020-07-14 05:05:00|13929.7|13926.7|13933.4|13927.4|13933.5|13928.7|13928.6|13924.1|235
1594703400000|2020-07-14 05:10:00|13933.3|13927.3|13934.9|13931.9|13937|13932.5|13931.4|13925.9|281
1594703700000|2020-07-14 05:15:00|13935|13932|13932.9|13929.9|13936.4|13932|13932.6|13928|247
1594704000000|2020-07-14 05:20:00|13932.8|13929.8|13933.1|13930.1|13934.7|13930.4|13932.1|13928|140
1594704300000|2020-07-14 05:25:00|13933|13930|13932.8|13929.8|13934.7|13930.4|13932.5|13928.2|141
1594704600000|2020-07-14 05:30:00|13932.9|13929.9|13934.1|13931.1|13935.6|13931.3|13932.2|13927.5|140
1594704900000|2020-07-14 05:35:00|13935.7|13929.7|13935.3|13929.3|13935.7|13931.2|13932.7|13928.1|213
1594705200000|2020-07-14 05:40:00|13935.2|13929.2|13934.4|13931.4|13935.6|13931.5|13933.3|13928.8|175
1594705500000|2020-07-14 05:45:00|13934.3|13931.3|13935.9|13932.9|13937.4|13933|13934.3|13930.5|119
1594705800000|2020-07-14 05:50:00|13936|13933|13942.3|13936.3|13942.6|13937.8|13935.9|13932|219
1594706100000|2020-07-14 05:55:00|13942.4|13936.4|13941.9|13935.9|13942.7|13938.2|13940|13935.5|127
1594706400000|2020-07-14 06:00:00|13940.3|13937.3|13937.6|13934.6|13941.9|13937.4|13937|13932.4|210
1594706700000|2020-07-14 06:05:00|13937.5|13934.5|13935.7|13932.7|13939.5|13935.1|13935.4|13932.4|217
1594707000000|2020-07-14 06:10:00|13935.6|13932.6|13934.8|13928.8|13936.8|13932.6|13932.5|13928.3|209
1594707300000|2020-07-14 06:15:00|13934.9|13928.9|13937.4|13931.4|13937.6|13933.2|13933.3|13928.3|184
1594707600000|2020-07-14 06:20:00|13937.3|13931.3|13933.8|13927.8|13937.4|13932.4|13933.2|13927.8|209
1594707900000|2020-07-14 06:25:00|13933.9|13927.9|13933.1|13927.1|13934.5|13930|13931.1|13926.6|247
1594708200000|2020-07-14 06:30:00|13931.6|13928.6|13931.9|13928.9|13933.5|13929.3|13930|13925.7|183
1594708500000|2020-07-14 06:35:00|13932|13929|13931.6|13928.6|13933.2|13929.9|13931.4|13926.9|152
1594708800000|2020-07-14 06:40:00|13931.5|13928.5|13931.7|13928.7|13933.4|13928.9|13930.9|13926.5|171
1594709100000|2020-07-14 06:45:00|13931.6|13928.6|13931.5|13928.5|13933|13929|13930.9|13927|155
1594709400000|2020-07-14 06:50:00|13931.4|13928.4|13932.2|13929.2|13932.4|13929.4|13931|13928|133
1594709700000|2020-07-14 06:55:00|13932.1|13929.1|13933.9|13930.9|13935.4|13931|13932.1|13928|155
1594710000000|2020-07-14 07:00:00|13934|13931|13933.1|13930.1|13935.4|13931|13932.5|13928.5|210
1594710300000|2020-07-14 07:05:00|13933.5|13930.5|13935.9|13932.9|13937.8|13933.3|13933.5|13929.3|205
1594710600000|2020-07-14 07:10:00|13935.7|13932.7|13933.5|13930.5|13937.8|13933.6|13933.3|13928.8|192
1594710900000|2020-07-14 07:15:00|13933.6|13930.6|13940.1|13934.1|13940.3|13935.5|13932.9|13928.5|196
1594711200000|2020-07-14 07:20:00|13940|13934|13940.2|13934.2|13940.4|13936.3|13937.5|13932.8|200
1594711500000|2020-07-14 07:25:00|13938.7|13935.7|13937.8|13934.8|13940.6|13936|13937.2|13932.6|195
1594711800000|2020-07-14 07:30:00|13937.7|13934.7|13938.9|13935.9|13939.4|13936|13937.1|13932.6|124
1594712100000|2020-07-14 07:35:00|13938.8|13935.8|13941.2|13938.2|13942.4|13938.3|13938.8|13934.8|136
1594712400000|2020-07-14 07:40:00|13944.6|13938.6|13944.5|13941.5|13947.8|13943.5|13943.3|13938.6|306
1594712700000|2020-07-14 07:45:00|13944.6|13941.6|13945.8|13942.8|13948.1|13943.8|13943.3|13938.7|248
1594713000000|2020-07-14 07:50:00|13945.7|13942.7|13946.3|13940.3|13947.2|13942.9|13943.9|13939.3|238
1594713300000|2020-07-14 07:55:00|13946.4|13940.4|13944.9|13941.9|13947.1|13942.3|13944.3|13939.9|215
1594713600000|2020-07-14 08:00:00|13945.2|13942.2|13939.7|13936.7|13947.2|13942.8|13938.9|13934.2|257
1594713900000|2020-07-14 08:05:00|13939.8|13936.8|13937.9|13934.9|13943.3|13938.7|13937|13932.5|220
1594714200000|2020-07-14 08:10:00|13938|13935|13944.2|13938.2|13944.5|13940|13936.9|13932.4|255
1594714500000|2020-07-14 08:15:00|13944.1|13938.1|13944.2|13938.2|13946.9|13942.1|13941.8|13937.2|244
1594714800000|2020-07-14 08:20:00|13944.3|13938.3|13946.4|13940.4|13946.4|13941.4|13942|13937.3|220
1594715100000|2020-07-14 08:25:00|13946.2|13940.2|13946.9|13940.9|13948.4|13943|13944.2|13939.6|229
1594715400000|2020-07-14 08:30:00|13946.8|13940.8|13946.2|13943.2|13948.1|13943.4|13944.4|13940|253
1594715700000|2020-07-14 08:35:00|13946.1|13943.1|13944.3|13938.3|13948.6|13944.1|13942.7|13938.2|190
1594716000000|2020-07-14 08:40:00|13942.8|13939.8|13942.2|13936.2|13944.4|13939.8|13940.6|13935.7|129
1594716300000|2020-07-14 08:45:00|13942.3|13936.3|13939.3|13933.3|13942.3|13937.6|13937.8|13932.1|282
1594716600000|2020-07-14 08:50:00|13939.5|13933.5|13942.1|13936.1|13942.8|13938.3|13936.7|13932.1|199
1594716900000|2020-07-14 08:55:00|13940.3|13937.3|13943.5|13937.5|13943.6|13939|13940.2|13935.8|134
1594717200000|2020-07-14 09:00:00|13943.4|13937.4|13943.2|13937.2|13944.4|13939.6|13941.4|13937|127
1594717500000|2020-07-14 09:05:00|13943.1|13937.1|13943.6|13937.6|13944.6|13940|13941.2|13936.7|199
1594717800000|2020-07-14 09:10:00|13943.7|13937.7|13940.1|13934.1|13944.8|13938.8|13939.2|13934.1|220
1594718100000|2020-07-14 09:15:00|13940.2|13934.2|13938.8|13932.8|13940.6|13934.6|13937.1|13931.4|196
1594718400000|2020-07-14 09:20:00|13938.9|13932.9|13939.2|13933.2|13939.6|13933.6|13938.1|13932.1|169
1594718700000|2020-07-14 09:25:00|13939.3|13933.3|13937.2|13931.2|13939.9|13933.9|13935.8|13931|221
1594719000000|2020-07-14 09:30:00|13937.1|13931.1|13937.2|13931.2|13937.9|13932.9|13934.7|13929.5|294
1594719300000|2020-07-14 09:35:00|13937.1|13931.1|13935.1|13929.1|13937.2|13932.8|13933.4|13928.6|290
1594719600000|2020-07-14 09:40:00|13935.2|13929.2|13936.6|13930.6|13937|13932.5|13933.5|13929|288
1594719900000|2020-07-14 09:45:00|13936.7|13930.7|13934.8|13928.8|13936.8|13930.8|13933|13928.3|260
1594720200000|2020-07-14 09:50:00|13934.9|13928.9|13936|13930|13936|13931.3|13933|13928.4|275
1594720500000|2020-07-14 09:55:00|13935.9|13929.9|13937|13931|13938.7|13933.1|13934.1|13929.1|282
1594720800000|2020-07-14 10:00:00|13937.1|13931.1|13936.7|13930.7|13937.9|13932.1|13934.7|13929.5|209
1594721100000|2020-07-14 10:05:00|13936.5|13930.5|13936.3|13930.3|13937.4|13932.3|13934|13928.2|196
1594721400000|2020-07-14 10:10:00|13936.2|13930.2|13937.2|13931.2|13937.6|13933|13935.8|13930.2|111
1594721700000|2020-07-14 10:15:00|13937.3|13931.3|13940.5|13934.5|13940.7|13935.8|13937.2|13931.2|151
1594722000000|2020-07-14 10:20:00|13940.8|13934.8|13939.6|13933.6|13941.2|13935.2|13939.4|13933.4|173
1594722300000|2020-07-14 10:25:00|13939.5|13933.5|13939.9|13933.9|13940.1|13934.1|13938.5|13932.5|169
1594722600000|2020-07-14 10:30:00|13939.8|13933.8|13939.3|13936.3|13941.7|13937|13939.3|13933.7|174
1594722900000|2020-07-14 10:35:00|13939.4|13936.4|13938.8|13932.8|13940.7|13936.4|13937.7|13932|155
1594723200000|2020-07-14 10:40:00|13938.7|13932.7|13938|13932|13939|13934.1|13935.4|13930.8|234
1594723500000|2020-07-14 10:45:00|13938.3|13932.3|13938.2|13932.2|13939.2|13934.6|13936.4|13932|159
1594723800000|2020-07-14 10:50:00|13938.1|13932.1|13936.2|13930.2|13938.4|13933.8|13934.3|13929.5|181
1594724100000|2020-07-14 10:55:00|13936.4|13930.4|13935.5|13929.5|13937.4|13932.3|13933.9|13929.3|161
1594724400000|2020-07-14 11:00:00|13935.3|13929.3|13936.1|13930.1|13936.9|13932.4|13933.9|13929.3|208
1594724700000|2020-07-14 11:05:00|13936|13930|13936.6|13930.6|13936.9|13931.3|13933.9|13929.2|157
1594725000000|2020-07-14 11:10:00|13936.7|13930.7|13940.4|13934.4|13941.8|13936.6|13935.5|13930.6|279
1594725300000|2020-07-14 11:15:00|13940.5|13934.5|13935.5|13929.5|13940.5|13934.5|13935.3|13929.3|173
1594725600000|2020-07-14 11:20:00|13935.6|13929.6|13934.5|13928.5|13935.8|13929.8|13932.7|13927.2|140
1594725900000|2020-07-14 11:25:00|13934.6|13928.6|13930.4|13924.4|13934.7|13928.7|13930.4|13924.4|199
1594726200000|2020-07-14 11:30:00|13930.5|13924.5|13931.2|13925.2|13931.2|13925.6|13928.4|13923.9|183
1594726500000|2020-07-14 11:35:00|13931.1|13925.1|13931.6|13925.6|13931.7|13927.1|13929.2|13923.2|180
1594726800000|2020-07-14 11:40:00|13931.5|13925.5|13932.4|13926.4|13932.4|13927.7|13929.3|13924.5|148
1594727100000|2020-07-14 11:45:00|13932.3|13926.3|13935|13929|13935.4|13929.4|13930.8|13926.1|204
1594727400000|2020-07-14 11:50:00|13935.1|13929.1|13932|13926|13935.8|13931.2|13931.8|13925.8|181
1594727700000|2020-07-14 11:55:00|13932.1|13926.1|13929.7|13923.7|13933.9|13927.9|13929|13923|201
1594728000000|2020-07-14 12:00:00|13929.8|13923.8|13930.8|13924.8|13932.1|13926.1|13927.3|13921.7|295
1594728300000|2020-07-14 12:05:00|13930.7|13924.7|13932.9|13926.9|13933.5|13927.5|13929.4|13923.4|228
1594728600000|2020-07-14 12:10:00|13933|13927|13933.1|13927.1|13935.1|13929.1|13931.1|13926.5|297
1594728900000|2020-07-14 12:15:00|13932.9|13926.9|13933.9|13927.9|13935.3|13929.3|13930.5|13924.5|317
1594729200000|2020-07-14 12:20:00|13934|13928|13936.9|13930.9|13937.1|13931.3|13933.1|13927.4|313
1594729500000|2020-07-14 12:25:00|13936.8|13930.8|13947.2|13926.2|13950.1|13935.7|13933.9|13926.1|257
1594729800000|2020-07-14 12:30:00|13947|13926|13935.4|13929.4|13947|13931.3|13931.8|13925.6|372
1594730100000|2020-07-14 12:35:00|13935.5|13929.5|13943.5|13937.5|13943.5|13937.5|13933|13927.6|437
1594730400000|2020-07-14 12:40:00|13943.3|13937.3|13940.7|13934.7|13944.2|13939.5|13940.5|13934.5|302
1594730700000|2020-07-14 12:45:00|13940.6|13934.6|13937.6|13931.6|13940.9|13934.9|13936.7|13930.7|378
1594731000000|2020-07-14 12:50:00|13937.4|13931.4|13937.4|13931.4|13938.5|13932.5|13935.2|13929.2|319
1594731300000|2020-07-14 12:55:00|13937.3|13931.3|13940.3|13934.3|13943|13937|13936.4|13930.4|396
1594731600000|2020-07-14 13:00:00|13940.4|13934.4|13936.3|13930.3|13940.6|13934.6|13934.9|13928.9|441
1594731900000|2020-07-14 13:05:00|13936.4|13930.4|13943.3|13937.3|13944.5|13938.5|13936|13930|436
1594732200000|2020-07-14 13:10:00|13943.4|13937.4|13944.8|13938.8|13946|13940|13940.9|13934.9|439
1594732500000|2020-07-14 13:15:00|13944.6|13938.6|13945.8|13939.8|13947.1|13941.9|13943.3|13937.3|378
1594732800000|2020-07-14 13:20:00|13945.7|13939.7|13945.2|13939.2|13946.3|13940.3|13942.4|13936.4|340
1594733100000|2020-07-14 13:25:00|13945.1|13939.1|13948.2|13942.2|13949.7|13943.7|13944.1|13939.1|389
1594733400000|2020-07-14 13:30:00|13948.3|13942.3|13944.5|13938.5|13951.4|13945.4|13940.3|13934.3|617
1594733700000|2020-07-14 13:35:00|13944.7|13938.7|13941.5|13935.5|13946.3|13940.3|13940.7|13934.7|431
1594734000000|2020-07-14 13:40:00|13941.3|13935.3|13933.4|13927.4|13941.7|13935.7|13932.4|13926.4|528
1594734300000|2020-07-14 13:45:00|13933.3|13927.3|13937.2|13931.2|13937.6|13931.6|13930.4|13924.4|432
1594734600000|2020-07-14 13:50:00|13937.1|13931.1|13941.5|13935.5|13943|13937|13935.9|13929.9|578
1594734900000|2020-07-14 13:55:00|13941.6|13935.6|13938.6|13932.6|13944.6|13938.6|13935.9|13929.9|611
1594735200000|2020-07-14 14:00:00|13938.7|13932.7|13940.9|13934.9|13941.5|13936.3|13937.1|13931.1|599
1594735500000|2020-07-14 14:05:00|13940.7|13934.7|13941.3|13935.3|13941.4|13935.4|13935.5|13929.5|545
1594735800000|2020-07-14 14:10:00|13941.4|13935.4|13940.6|13934.6|13942.6|13937.4|13937.7|13931.7|472
1594736100000|2020-07-14 14:15:00|13940.5|13934.5|13937.5|13931.5|13941|13935|13935.8|13930.3|526
1594736400000|2020-07-14 14:20:00|13937.4|13931.4|13933.4|13927.4|13939.1|13933.1|13932.9|13927.1|467
1594736700000|2020-07-14 14:25:00|13933.7|13927.7|13931.5|13925.5|13936.4|13931.3|13931|13925|545
1594737000000|2020-07-14 14:30:00|13931.4|13925.4|13930|13924|13931.4|13925.4|13928.4|13922.4|400
1594737300000|2020-07-14 14:35:00|13929.9|13923.9|13936.1|13930.1|13936.4|13930.4|13929.1|13923.1|457
1594737600000|2020-07-14 14:40:00|13936.3|13930.3|13934.1|13928.1|13936.3|13930.3|13932|13926|487
1594737900000|2020-07-14 14:45:00|13934|13928|13933.1|13927.1|13934|13928|13929.5|13923.5|544
1594738200000|2020-07-14 14:50:00|13933|13927|13930.4|13924.4|13934.1|13928.1|13928.4|13922.4|438
1594738500000|2020-07-14 14:55:00|13930.3|13924.3|13931.7|13925.7|13933.8|13929.2|13927.4|13922.8|367
1594738800000|2020-07-14 15:00:00|13931.8|13925.8|13934.4|13928.4|13935|13930.3|13930.4|13924.7|459
1594739100000|2020-07-14 15:05:00|13934.5|13928.5|13930.5|13924.5|13936.5|13930.5|13929.4|13923.4|501
1594739400000|2020-07-14 15:10:00|13930.4|13924.4|13930.3|13924.3|13930.7|13926.4|13928|13922.5|324
1594739700000|2020-07-14 15:15:00|13930.1|13924.1|13931.2|13925.2|13931.9|13925.9|13928.6|13922.6|398
1594740000000|2020-07-14 15:20:00|13931.1|13925.1|13927.4|13921.4|13931.1|13925.1|13926.2|13920.2|335
1594740300000|2020-07-14 15:25:00|13927.3|13921.3|13928.4|13922.4|13929.3|13923.3|13926.5|13920.5|302
1594740600000|2020-07-14 15:30:00|13928.5|13922.5|13925.1|13919.1|13930.3|13924.3|13924.1|13918.2|460
1594740900000|2020-07-14 15:35:00|13925.2|13919.2|13926.4|13920.4|13927.2|13921.2|13923.3|13917.9|361
1594741200000|2020-07-14 15:40:00|13926.5|13920.5|13922.8|13916.8|13927.2|13921.2|13921.2|13916|370
1594741500000|2020-07-14 15:45:00|13922.7|13916.7|13923.2|13917.2|13924.2|13919.6|13919.8|13914.4|379
1594741800000|2020-07-14 15:50:00|13923.1|13917.1|13924|13918|13924.2|13919.4|13921.2|13915.9|330
1594742100000|2020-07-14 15:55:00|13924.1|13918.1|13922.6|13916.6|13924.6|13919.9|13920.3|13915.9|329
1594742400000|2020-07-14 16:00:00|13922.8|13916.8|13923|13917|13923.9|13919.4|13921.4|13915.9|402
1594742700000|2020-07-14 16:05:00|13923.1|13917.1|13925.7|13919.7|13925.7|13919.7|13922.9|13916.9|301
1594743000000|2020-07-14 16:10:00|13925.6|13919.6|13924.2|13918.2|13925.8|13920.9|13923.6|13917.8|411
1594743300000|2020-07-14 16:15:00|13924.3|13918.3|13921.6|13915.6|13924.9|13920.2|13920.5|13914.5|353
1594743600000|2020-07-14 16:20:00|13921.8|13915.8|13922.9|13916.9|13923.8|13917.8|13920.1|13914.1|352
1594743900000|2020-07-14 16:25:00|13922.8|13916.8|13924.7|13918.7|13925.4|13920.7|13921.7|13916.6|264
1594744200000|2020-07-14 16:30:00|13924.6|13918.6|13923.1|13917.1|13924.6|13918.6|13922.1|13916.1|336
1594744500000|2020-07-14 16:35:00|13923|13917|13921.7|13915.7|13923|13918|13920.3|13914.6|277
1594744800000|2020-07-14 16:40:00|13921.6|13915.6|13921.5|13915.5|13922.4|13917.4|13919.7|13914.4|317
1594745100000|2020-07-14 16:45:00|13921.4|13915.4|13919.3|13913.3|13921.4|13915.4|13917.2|13912.7|324
1594745400000|2020-07-14 16:50:00|13919.5|13913.5|13920.4|13917.4|13922.6|13917.5|13917.5|13912.8|311
1594745700000|2020-07-14 16:55:00|13920.6|13917.6|13922.3|13916.3|13924.1|13919.3|13920.5|13915.9|323
1594746000000|2020-07-14 17:00:00|13922.2|13916.2|13922.9|13916.9|13924.1|13919.7|13920.4|13914.9|378
1594746300000|2020-07-14 17:05:00|13922.8|13916.8|13923.5|13917.5|13925.3|13919.3|13920.6|13914.6|330
1594746600000|2020-07-14 17:10:00|13923.6|13917.6|13921.1|13915.1|13924|13918|13920.2|13914.2|335
1594746900000|2020-07-14 17:15:00|13921.2|13915.2|13921.9|13915.9|13922.1|13916.1|13920.6|13914.6|213
1594747200000|2020-07-14 17:20:00|13921.8|13915.8|13921.6|13915.6|13922.4|13917.4|13920.3|13914.6|276
1594747500000|2020-07-14 17:25:00|13921.7|13915.7|13922.1|13916.1|13922.4|13916.4|13920.9|13914.9|207
1594747800000|2020-07-14 17:30:00|13922|13916|13920.6|13914.6|13922.6|13917.2|13920.2|13914.4|206
1594748100000|2020-07-14 17:35:00|13920.5|13914.5|13919.2|13913.2|13921|13915|13919.2|13913.2|151
1594748400000|2020-07-14 17:40:00|13919.5|13913.5|13919.7|13913.7|13920.4|13914.8|13917.8|13913.2|246
1594748700000|2020-07-14 17:45:00|13919.9|13913.9|13918.9|13912.9|13920.1|13914.7|13917.6|13912.6|189
1594749000000|2020-07-14 17:50:00|13918.8|13912.8|13918.4|13912.4|13919.3|13913.9|13916.9|13912|170
1594749300000|2020-07-14 17:55:00|13918.5|13912.5|13921.8|13915.8|13923.8|13917.8|13917.9|13912.2|353
1594749600000|2020-07-14 18:00:00|13921.7|13915.7|13920.8|13914.8|13923.9|13917.9|13918.1|13912.1|638
1594749900000|2020-07-14 18:05:00|13920.7|13914.7|13921|13915|13923|13917|13920.2|13914.2|415
1594750200000|2020-07-14 18:10:00|13921.1|13915.1|13921.4|13915.4|13922.4|13916.4|13920.4|13914.4|420
1594750500000|2020-07-14 18:15:00|13921.2|13915.2|13919.6|13913.6|13921.5|13915.5|13919.4|13913.4|326
1594750800000|2020-07-14 18:20:00|13919.7|13913.7|13920.1|13914.1|13920.4|13915.4|13917.4|13912.1|242
1594751100000|2020-07-14 18:25:00|13920.2|13914.2|13919.2|13913.2|13921.8|13915.8|13918.7|13912.7|311
1594751400000|2020-07-14 18:30:00|13919.1|13913.1|13919.2|13913.2|13920|13914|13917.8|13911.8|315
1594751700000|2020-07-14 18:35:00|13919.1|13913.1|13921.8|13915.8|13922.3|13916.3|13918.6|13912.6|423
1594752000000|2020-07-14 18:40:00|13921.7|13915.7|13922|13916|13923.1|13917.1|13920|13915.4|303
1594752300000|2020-07-14 18:45:00|13921.9|13915.9|13924.1|13918.1|13924.4|13918.4|13919.8|13913.8|371
1594752600000|2020-07-14 18:50:00|13924|13918|13921|13915|13924.1|13919.5|13920.5|13914.5|268
1594752900000|2020-07-14 18:55:00|13920.8|13914.8|13925.1|13919.1|13925.2|13919.2|13918.9|13914.3|359
1594753200000|2020-07-14 19:00:00|13925.2|13919.2|13928.7|13922.7|13929.1|13923.1|13923.5|13917.5|417
1594753500000|2020-07-14 19:05:00|13928.8|13922.8|13927.2|13921.2|13929.9|13923.9|13925.7|13919.7|421
1594753800000|2020-07-14 19:10:00|13927|13921|13928.6|13922.6|13929.1|13923.1|13926.3|13920.3|348
1594754100000|2020-07-14 19:15:00|13928.9|13922.9|13929|13923|13930.4|13924.4|13927.8|13921.8|393
1594754400000|2020-07-14 19:20:00|13929.1|13923.1|13925.7|13919.7|13929.1|13923.1|13925.3|13919.3|368
1594754700000|2020-07-14 19:25:00|13925.6|13919.6|13927.5|13921.5|13927.8|13921.8|13924.8|13918.8|253
1594755000000|2020-07-14 19:30:00|13927.4|13921.4|13926.7|13920.7|13927.9|13921.9|13924.8|13918.8|429
1594755300000|2020-07-14 19:35:00|13926.5|13920.5|13925.7|13919.7|13927.9|13921.9|13925.3|13919.3|281
1594755600000|2020-07-14 19:40:00|13925.8|13919.8|13925|13919|13926.5|13920.5|13922.8|13917|251
1594755900000|2020-07-14 19:45:00|13925.1|13919.1|13923.2|13917.2|13925.5|13919.5|13922.7|13916.7|230
1594756200000|2020-07-14 19:50:00|13923.4|13917.4|13922.7|13916.7|13923.4|13917.4|13921.7|13915.7|336
1594756500000|2020-07-14 19:55:00|13922.9|13916.9|13922.9|13916.9|13923.7|13917.7|13922.3|13916.3|278
1594756800000|2020-07-14 20:00:00|13922.8|13916.8|13922.6|13916.6|13923.4|13918.4|13921.4|13916.6|142
1594757100000|2020-07-14 20:05:00|13922.7|13916.7|13923|13917|13923.3|13917.3|13922.4|13916.4|127
1594757400000|2020-07-14 20:10:00|13922.9|13916.9|13923.2|13917.2|13923.4|13917.4|13922.8|13916.8|109
1594757700000|2020-07-14 20:15:00|13923.1|13917.1|13923|13917|13923.3|13918.5|13921.5|13916.8|86
1594758000000|2020-07-14 20:20:00|13923.2|13917.2|13923.3|13917.3|13923.6|13918.6|13921.5|13916.9|73
1594758300000|2020-07-14 20:25:00|13923.2|13917.2|13923.2|13917.2|13923.5|13918.5|13921.5|13916.8|97
1594758600000|2020-07-14 20:30:00|13923.3|13917.3|13922.6|13916.6|13923.6|13918.5|13921.5|13916.3|107
1594758900000|2020-07-14 20:35:00|13922.5|13916.5|13922.1|13916.1|13922.6|13916.6|13921.8|13915.8|139
1594759200000|2020-07-14 20:40:00|13922.2|13916.2|13922.1|13916.1|13922.3|13916.3|13921.2|13915.2|117
1594759500000|2020-07-14 20:45:00|13921.8|13915.8|13920.4|13914.4|13922.1|13916.1|13919.8|13913.8|153
1594759800000|2020-07-14 20:50:00|13920.1|13914.1|13920.1|13914.1|13920.7|13914.7|13919.3|13913.3|119
1594760100000|2020-07-14 20:55:00|13920.9|13914.9|13924.3|13917.9|13925.3|13917.9|13920.1|13914.1|209
1594760400000|2020-07-14 21:00:00|13936.2|13915.2|13939.8|13918.8|13939.8|13918.8|13935.5|13914.9|46
1594760700000|2020-07-14 21:05:00|13938.2|13917.2|13938.4|13917.4|13940.6|13919.6|13933.7|13914.7|86
1594761000000|2020-07-14 21:10:00|13937.8|13916.8|13935|13914.3|13938.2|13918.9|13929.4|13913.7|139
1594761300000|2020-07-14 21:15:00|13931.2|13917.3|13935.4|13914.4|13936.7|13918.9|13929.4|13911.2|139
1594761600000|2020-07-14 21:20:00|13934.1|13913.1|13935.9|13914.9|13937.3|13916.3|13932.3|13911.3|105
1594761900000|2020-07-14 21:25:00|13935.2|13914.2|13936|13915|13937.1|13916.1|13932.4|13911.4|86
1594762200000|2020-07-14 21:30:00|13936.5|13915.5|13934|13913|13936.7|13915.7|13931.8|13910.8|132
1594762500000|2020-07-14 21:35:00|13935.9|13914.9|13935.6|13914.6|13936.9|13915.9|13934|13913|153
1594762800000|2020-07-14 21:40:00|13935.7|13914.7|13935.2|13914.2|13937.1|13916.1|13933.7|13912.7|141
1594763100000|2020-07-14 21:45:00|13934.2|13913.2|13929.4|13908.4|13934.8|13913.8|13929.1|13908.1|190
1594763400000|2020-07-14 21:50:00|13932.9|13911.9|13933.8|13912.8|13935.8|13914.8|13930.8|13909.8|183
1594763700000|2020-07-14 21:55:00|13933.7|13912.7|13923.9|13913.9|13934.5|13913.9|13922.5|13908.8|381
1594764000000|2020-07-14 22:00:00|13924|13915.2|13915.1|13909.1|13931.2|13915.2|13914.1|13908.1|207
1594764300000|2020-07-14 22:05:00|13915.4|13909|13915|13909|13915.5|13910.4|13913.3|13907.9|141
1594764600000|2020-07-14 22:10:00|13914.8|13908.8|13914.9|13908.9|13915.5|13910.3|13913.3|13907.7|110
1594764900000|2020-07-14 22:15:00|13915|13909|13913.3|13907.3|13915.4|13909.4|13913.3|13907.3|155
1594765200000|2020-07-14 22:20:00|13913.4|13907.4|13912.5|13906.5|13914.1|13908.1|13912.2|13906.2|144
1594765500000|2020-07-14 22:25:00|13911.9|13905.9|13911|13905|13912.1|13906.1|13909|13903|196
1594765800000|2020-07-14 22:30:00|13911.1|13905.1|13911.3|13905.3|13913.6|13907.6|13910.2|13904.2|257
1594766100000|2020-07-14 22:35:00|13911.6|13905.6|13912.5|13906.5|13912.9|13906.9|13910.5|13904.5|240
1594766400000|2020-07-14 22:40:00|13912.6|13906.6|13912.1|13906.1|13913.3|13907.3|13911.4|13905.4|181
1594766700000|2020-07-14 22:45:00|13912|13906|13909.1|13903.1|13912.1|13906.1|13906.9|13900.9|251
1594767000000|2020-07-14 22:50:00|13908.7|13902.7|13907|13901|13909.2|13903.2|13906.4|13900.4|212
1594767300000|2020-07-14 22:55:00|13907.2|13901.2|13907.7|13901.7|13908.2|13902.2|13906.4|13900.4|171
1594767600000|2020-07-14 23:00:00|13907.5|13901.5|13907|13901|13908.8|13902.8|13906.7|13900.7|302
1594767900000|2020-07-14 23:05:00|13906.9|13900.9|13908.6|13902.6|13909.3|13903.3|13906.9|13900.9|303
1594768200000|2020-07-14 23:10:00|13908.7|13902.7|13909.2|13903.2|13909.4|13903.4|13907.6|13901.6|301
1594768500000|2020-07-14 23:15:00|13909.3|13903.3|13909.2|13903.2|13909.9|13903.9|13908.8|13902.8|156
1594768800000|2020-07-14 23:20:00|13909.1|13903.1|13909.6|13903.6|13909.8|13903.8|13908.5|13902.5|133
1594769100000|2020-07-14 23:25:00|13909.3|13903.3|13908.9|13902.9|13909.7|13903.7|13908.2|13902.2|271
1594769400000|2020-07-14 23:30:00|13908.8|13902.8|13910.2|13904.2|13910.4|13904.4|13908.5|13902.5|267
1594769700000|2020-07-14 23:35:00|13909.9|13903.9|13910.1|13904.1|13910.4|13904.4|13909.4|13903.4|157
1594770000000|2020-07-14 23:40:00|13909.9|13903.9|13911.7|13905.7|13911.8|13907.1|13909.2|13903.9|143
1594770300000|2020-07-14 23:45:00|13911.6|13905.6|13911.3|13905.3|13913|13907.2|13910.2|13905.1|249
1594770600000|2020-07-14 23:50:00|13911.2|13905.2|13911.5|13905.5|13912.8|13906.8|13911.1|13905.1|220
1594770900000|2020-07-14 23:55:00|13911.6|13905.6|13908.4|13905.4|13911.8|13905.8|13908.2|13903.6|140
1594771200000|2020-07-15 00:00:00|13909.8|13903.8|13905.1|13899.1|13910|13905.5|13902.9|13898.4|345
1594771500000|2020-07-15 00:05:00|13905|13899|13898.2|13892.2|13905|13900.5|13896.7|13892.1|278
1594771800000|2020-07-15 00:10:00|13898.1|13892.1|13906.9|13900.9|13907|13901.3|13896.5|13892.1|429
1594772100000|2020-07-15 00:15:00|13907|13901|13908.2|13902.2|13909.1|13903.4|13903.6|13897.6|353
1594772400000|2020-07-15 00:20:00|13908.1|13902.1|13912.4|13906.4|13914.3|13908.3|13906.1|13900.9|376
1594772700000|2020-07-15 00:25:00|13912.3|13906.3|13913.3|13907.3|13916.2|13910.2|13911.1|13905.2|371
1594773000000|2020-07-15 00:30:00|13913.4|13907.4|13912.2|13906.2|13914|13908.6|13910.7|13904.7|326
1594773300000|2020-07-15 00:35:00|13912.3|13906.3|13911.8|13905.8|13916.7|13910.7|13910.1|13905.5|293
1594773600000|2020-07-15 00:40:00|13911.7|13905.7|13909.6|13903.6|13912.8|13907.5|13908.3|13902.3|307
1594773900000|2020-07-15 00:45:00|13909.7|13903.7|13910.1|13904.1|13912|13906|13909|13903|243
1594774200000|2020-07-15 00:50:00|13910.2|13904.2|13911.3|13905.3|13912.6|13908.1|13909|13903.6|258
1594774500000|2020-07-15 00:55:00|13911.5|13905.5|13910.2|13904.2|13912.6|13907.9|13908.7|13904.1|209
1594774800000|2020-07-15 01:00:00|13910.1|13904.1|13911.2|13908.2|13912.8|13908.3|13907.9|13903.5|230
1594775100000|2020-07-15 01:05:00|13912.9|13906.9|13913|13907|13914.8|13910.1|13911.2|13906.5|415
1594775400000|2020-07-15 01:10:00|13911.7|13908.7|13908.4|13902.4|13913.5|13908.7|13907.7|13902.3|184
1594775700000|2020-07-15 01:15:00|13908.3|13902.3|13909.2|13903.2|13909.8|13905.2|13907.2|13901.2|227
1594776000000|2020-07-15 01:20:00|13909.1|13903.1|13905|13899|13909.7|13905.2|13903.8|13898.8|314
1594776300000|2020-07-15 01:25:00|13904.9|13898.9|13898.5|13892.5|13905.1|13900.6|13898.3|13892.3|291
1594776600000|2020-07-15 01:30:00|13898.4|13892.4|13900.9|13894.9|13907.8|13901.8|13897.4|13891.4|476
1594776900000|2020-07-15 01:35:00|13900.8|13894.8|13907|13901|13907.1|13902.3|13900.7|13894.7|403
1594777200000|2020-07-15 01:40:00|13907.1|13901.1|13908.4|13902.4|13909.3|13903.3|13903.3|13898.2|449
1594777500000|2020-07-15 01:45:00|13908.2|13902.2|13908.5|13902.5|13911.4|13907.2|13905|13900.5|380
1594777800000|2020-07-15 01:50:00|13908.3|13902.3|13909.6|13903.6|13909.6|13904.1|13903.6|13899.2|322
1594778100000|2020-07-15 01:55:00|13909.3|13903.3|13908.6|13902.6|13912.5|13907.1|13907.1|13901.5|371
1594778400000|2020-07-15 02:00:00|13908.5|13902.5|13910.6|13904.6|13911.8|13906.5|13907.2|13902.5|227
1594778700000|2020-07-15 02:05:00|13910.7|13904.7|13911.1|13905.1|13911.6|13906.7|13908.9|13903.5|362
1594779000000|2020-07-15 02:10:00|13911.2|13905.2|13911.3|13905.3|13914.2|13908.2|13908.8|13903.8|368
1594779300000|2020-07-15 02:15:00|13911.4|13905.4|13914.4|13908.4|13914.9|13908.9|13909.8|13905.3|246
1594779600000|2020-07-15 02:20:00|13914.5|13908.5|13913.9|13907.9|13915.7|13909.7|13911.6|13905.6|312
1594779900000|2020-07-15 02:25:00|13914.1|13908.1|13913.6|13907.6|13914.7|13909.5|13911.9|13905.9|348
1594780200000|2020-07-15 02:30:00|13913.7|13907.7|13913.8|13907.8|13914.5|13909.6|13912.3|13907.6|110
1594780500000|2020-07-15 02:35:00|13913.9|13907.9|13913|13910|13915|13910.3|13912.3|13907.3|134
1594780800000|2020-07-15 02:40:00|13912.9|13909.9|13916.6|13910.6|13916.9|13912.2|13912.9|13908.6|107
1594781100000|2020-07-15 02:45:00|13916.5|13910.5|13914.7|13911.7|13916.8|13912.1|13914.6|13910.2|80
1594781400000|2020-07-15 02:50:00|13914.6|13911.6|13912.9|13906.9|13916.3|13911.8|13912.4|13906.8|102
1594781700000|2020-07-15 02:55:00|13912.8|13906.8|13911.5|13905.5|13913|13908.4|13910.1|13905.2|154
1594782000000|2020-07-15 03:00:00|13911.4|13905.4|13914.2|13908.2|13914.2|13909.5|13909.9|13905.4|115
1594782300000|2020-07-15 03:05:00|13914|13908|13915.2|13909.2|13916.3|13911.6|13912.3|13907.7|267
1594782600000|2020-07-15 03:10:00|13913.6|13910.6|13914.7|13908.7|13916.1|13911.4|13912.1|13907.5|370
1594782900000|2020-07-15 03:15:00|13914.6|13908.6|13917|13914|13918.6|13914|13912.8|13908.2|367
1594783200000|2020-07-15 03:20:00|13916.9|13913.9|13917.4|13911.4|13918.6|13914.1|13915.3|13909.3|371
1594783500000|2020-07-15 03:25:00|13917.5|13911.5|13917.8|13911.8|13918.5|13914|13914.9|13910.4|246
1594783800000|2020-07-15 03:30:00|13917.7|13911.7|13918.9|13912.9|13919.6|13915|13915.5|13910.5|271
1594784100000|2020-07-15 03:35:00|13919.1|13913.1|13916.7|13910.7|13919.1|13913.2|13915.3|13910.3|279
1594784400000|2020-07-15 03:40:00|13916.6|13910.6|13916.4|13913.4|13919.3|13914.6|13915.1|13910.4|308
1594784700000|2020-07-15 03:45:00|13916.5|13913.5|13913.9|13910.9|13918.3|13913.6|13913.8|13909.2|193
1594785000000|2020-07-15 03:50:00|13913.8|13910.8|13916.4|13910.4|13916.7|13912.2|13913.8|13909.5|177
1594785300000|2020-07-15 03:55:00|13916.1|13910.1|13913.5|13910.5|13916.9|13912.1|13913.2|13907.6|176
1594785600000|2020-07-15 04:00:00|13913.6|13910.6|13914.5|13908.5|13915.3|13910.6|13912.5|13907.5|242
1594785900000|2020-07-15 04:05:00|13914.6|13908.6|13914.3|13908.3|13914.7|13910.3|13912.6|13908|137
1594786200000|2020-07-15 04:10:00|13914.2|13908.2|13912.8|13909.8|13915.8|13910.5|13912.5|13907.9|180
1594786500000|2020-07-15 04:15:00|13912.9|13909.9|13912.8|13906.8|13915.1|13910.5|13911.1|13906.5|200
1594786800000|2020-07-15 04:20:00|13911.5|13908.5|13911.3|13905.3|13913.4|13908.8|13909.4|13904.8|221
1594787100000|2020-07-15 04:25:00|13911.5|13905.5|13912.4|13906.4|13914|13909|13909.9|13905.4|190
1594787400000|2020-07-15 04:30:00|13911.1|13908.1|13913|13907|13913|13908.6|13909.1|13904.5|186
1594787700000|2020-07-15 04:35:00|13913.1|13907.1|13910.7|13907.7|13913.1|13908.5|13910.3|13905.7|158
1594788000000|2020-07-15 04:40:00|13910.8|13907.8|13912.1|13909.1|13914.4|13909.9|13910.3|13905.9|184
1594788300000|2020-07-15 04:45:00|13912|13909|13913.7|13907.7|13914|13909.5|13910.8|13906.3|178
1594788600000|2020-07-15 04:50:00|13913.6|13907.6|13915.2|13909.2|13915.3|13910.8|13912.1|13907.3|165
1594788900000|2020-07-15 04:55:00|13914.5|13908.5|13912.9|13909.9|13915.3|13910.8|13911.9|13907.4|230
1594789200000|2020-07-15 05:00:00|13912.8|13909.8|13917|13914|13918.8|13914.4|13912.8|13908.2|250
1594789500000|2020-07-15 05:05:00|13918.4|13912.4|13914.9|13911.9|13918.4|13913.4|13914.6|13910.3|194
1594789800000|2020-07-15 05:10:00|13914.8|13911.8|13913|13910|13915.5|13912.1|13912.8|13908.2|144
1594790100000|2020-07-15 05:15:00|13913.1|13910.1|13913.5|13907.5|13914.5|13910.2|13911.7|13907.4|149
1594790400000|2020-07-15 05:20:00|13912|13909|13913.6|13907.6|13914.1|13910.1|13911.8|13907.4|104
1594790700000|2020-07-15 05:25:00|13912.2|13909.2|13909.8|13906.8|13913.6|13909.2|13909.7|13905.1|183
1594791000000|2020-07-15 05:30:00|13909.7|13906.7|13911.3|13905.3|13913.3|13908.8|13909.7|13905|233
1594791300000|2020-07-15 05:35:00|13911.4|13905.4|13909|13903|13911.7|13906.3|13906.5|13901.9|163
1594791600000|2020-07-15 05:40:00|13908.9|13902.9|13907.8|13904.8|13911.5|13907.1|13907.8|13902.5|216
1594791900000|2020-07-15 05:45:00|13907.9|13904.9|13907|13904|13909.5|13905|13906.8|13902.3|223
1594792200000|2020-07-15 05:50:00|13906.9|13903.9|13909.2|13903.2|13910.7|13905.9|13906.1|13901.6|284
1594792500000|2020-07-15 05:55:00|13909.1|13903.1|13907.9|13901.9|13909.6|13904.1|13906|13901.6|143
1594792800000|2020-07-15 06:00:00|13907.8|13901.8|13906.5|13903.5|13910.9|13906.7|13905.8|13901.4|191
1594793100000|2020-07-15 06:05:00|13906.8|13903.8|13907.5|13901.5|13908.4|13904|13905.5|13901|211
1594793400000|2020-07-15 06:10:00|13907.6|13901.6|13905|13902|13907.6|13902.9|13904.9|13900.1|137
1594793700000|2020-07-15 06:15:00|13904.8|13901.8|13905|13899|13908.8|13904.1|13902.8|13898.4|216
1594794000000|2020-07-15 06:20:00|13904.7|13898.7|13909.6|13903.6|13909.7|13904.6|13903.2|13898.6|162
1594794300000|2020-07-15 06:25:00|13909.5|13903.5|13903.9|13900.9|13909.6|13905|13903.7|13899.1|210
1594794600000|2020-07-15 06:30:00|13904|13901|13905.4|13899.4|13905.7|13901.1|13903.2|13898.8|175
1594794900000|2020-07-15 06:35:00|13905.5|13899.5|13903.3|13900.3|13905.5|13901|13903.1|13898.1|172
1594795200000|2020-07-15 06:40:00|13903.4|13900.4|13902.7|13896.7|13904.9|13900.5|13900.9|13896.2|146
1594795500000|2020-07-15 06:45:00|13902.8|13896.8|13901.8|13898.8|13903.4|13899.1|13901.3|13896.7|159
1594795800000|2020-07-15 06:50:00|13901.9|13898.9|13905.8|13902.8|13907.8|13903.5|13901.8|13898.2|167
1594796100000|2020-07-15 06:55:00|13905.9|13902.9|13908|13905|13909.4|13905|13905.6|13901|161
1594796400000|2020-07-15 07:00:00|13907.9|13904.9|13904.5|13901.5|13909.4|13905|13903.8|13899.1|284
1594796700000|2020-07-15 07:05:00|13904.4|13901.4|13906.5|13900.5|13908.2|13903.2|13900.5|13895.9|322
1594797000000|2020-07-15 07:10:00|13906.6|13900.6|13907.4|13904.4|13910.4|13906|13904.4|13899.8|250
1594797300000|2020-07-15 07:15:00|13907.5|13904.5|13909.5|13903.5|13909.7|13905|13905.4|13900.9|239
1594797600000|2020-07-15 07:20:00|13909.4|13903.4|13907.3|13901.3|13909.5|13904.3|13905|13900.4|202
1594797900000|2020-07-15 07:25:00|13907.2|13901.2|13905|13902|13907.4|13902.7|13904.8|13900.3|150
1594798200000|2020-07-15 07:30:00|13904.9|13901.9|13900.4|13897.4|13907.2|13902|13900.4|13895.8|265
1594798500000|2020-07-15 07:35:00|13900.3|13897.3|13900.8|13897.8|13902.3|13897.8|13898.2|13893.7|242
1594798800000|2020-07-15 07:40:00|13900.9|13897.9|13893.8|13890.8|13902.3|13897.9|13892.7|13888.3|337
1594799100000|2020-07-15 07:45:00|13893.9|13890.9|13890.2|13887.2|13896.6|13892|13889.8|13885.4|264
1594799400000|2020-07-15 07:50:00|13890.1|13887.1|13891.7|13885.7|13892.6|13888|13888.6|13884.2|196
1594799700000|2020-07-15 07:55:00|13891.8|13885.8|13891.2|13885.2|13892|13886.9|13888.7|13884.4|190
1594800000000|2020-07-15 08:00:00|13891.3|13885.3|13886.4|13883.4|13891.3|13886.5|13885.9|13881.4|269
1594800300000|2020-07-15 08:05:00|13887.8|13881.8|13886.6|13880.6|13888.5|13883.8|13885.2|13880.5|219
1594800600000|2020-07-15 08:10:00|13886.9|13880.9|13888.4|13882.4|13889.7|13885.2|13886.6|13880.7|186
1594800900000|2020-07-15 08:15:00|13888.3|13882.3|13887.2|13881.2|13888.3|13883.8|13885.4|13880.8|206
1594801200000|2020-07-15 08:20:00|13887.1|13881.1|13885.6|13882.6|13887.4|13882.9|13884.7|13880.2|186
1594801500000|2020-07-15 08:25:00|13885.7|13882.7|13885.7|13879.7|13889|13884.4|13884.1|13879.7|208
1594801800000|2020-07-15 08:30:00|13884.2|13881.2|13886.3|13880.3|13886.3|13881.9|13882.8|13878.4|211
1594802100000|2020-07-15 08:35:00|13886.2|13880.2|13888.6|13882.6|13888.6|13883.2|13884.5|13880|190
1594802400000|2020-07-15 08:40:00|13888.5|13882.5|13889.4|13883.4|13890.4|13885.8|13887.2|13882|242
1594802700000|2020-07-15 08:45:00|13889.5|13883.5|13891.5|13885.5|13891.8|13887.4|13887.4|13882.6|211
1594803000000|2020-07-15 08:50:00|13891.3|13885.3|13890.5|13884.5|13892.8|13888.1|13888.6|13884.1|243
1594803300000|2020-07-15 08:55:00|13890.4|13884.4|13886.7|13883.7|13890.7|13885.9|13885.6|13881.2|332
1594803600000|2020-07-15 09:00:00|13886.6|13883.6|13890.9|13884.9|13890.9|13886.4|13886.5|13882|345
1594803900000|2020-07-15 09:05:00|13890.8|13884.8|13890.8|13884.8|13891.1|13886.6|13888.7|13884.2|253
1594804200000|2020-07-15 09:10:00|13890.9|13884.9|13891.3|13885.3|13891.5|13886.9|13889.2|13884.4|229
1594804500000|2020-07-15 09:15:00|13891.2|13885.2|13889.1|13886.1|13891.5|13887.2|13888.5|13884|174
1594804800000|2020-07-15 09:20:00|13889.2|13886.2|13889.8|13886.8|13891.7|13887.2|13889.2|13884.8|161
1594805100000|2020-07-15 09:25:00|13889.7|13886.7|13890.8|13887.8|13892.7|13888.3|13889|13884.8|218
1594805400000|2020-07-15 09:30:00|13890.7|13887.7|13893.5|13887.5|13894|13888.5|13889.7|13885.6|275
1594805700000|2020-07-15 09:35:00|13893.6|13887.6|13893.4|13887.4|13894.3|13889.1|13892.1|13887|271
1594806000000|2020-07-15 09:40:00|13893.3|13887.3|13894.2|13888.2|13894.7|13889.6|13892|13887.3|215
1594806300000|2020-07-15 09:45:00|13894.1|13888.1|13893|13887|13895.4|13890.6|13891.5|13887|198
1594806600000|2020-07-15 09:50:00|13893.1|13887.1|13895.5|13889.5|13896.6|13891.7|13891.8|13887|151
1594806900000|2020-07-15 09:55:00|13894.1|13891.1|13896.3|13890.3|13896.5|13891.9|13893.8|13889.5|184
1594807200000|2020-07-15 10:00:00|13894.8|13891.8|13894.8|13891.8|13896.5|13892|13894.3|13889.6|187
1594807500000|2020-07-15 10:05:00|13894.7|13891.7|13892.5|13886.5|13895.9|13891.7|13891.6|13886.4|159
1594807800000|2020-07-15 10:10:00|13892.7|13886.7|13888.9|13882.9|13892.7|13888.1|13887.5|13882.9|259
1594808100000|2020-07-15 10:15:00|13889|13883|13891.2|13885.2|13892.3|13887.7|13888.7|13882.9|201
1594808400000|2020-07-15 10:20:00|13891.3|13885.3|13890.6|13884.6|13891.3|13886.7|13889|13883.9|205
1594808700000|2020-07-15 10:25:00|13890.9|13884.9|13891.8|13885.8|13893.8|13888.8|13889.9|13884.6|207
1594809000000|2020-07-15 10:30:00|13891.9|13885.9|13889.6|13883.6|13891.9|13887|13888.2|13883.1|224
1594809300000|2020-07-15 10:35:00|13889.5|13883.5|13889.9|13886.9|13891.5|13887.1|13887.6|13883.1|290
1594809600000|2020-07-15 10:40:00|13889.8|13886.8|13890.3|13884.3|13891.4|13886.9|13888.7|13884|231
1594809900000|2020-07-15 10:45:00|13890.1|13884.1|13887.1|13881.1|13890.6|13885.9|13887|13881|210
1594810200000|2020-07-15 10:50:00|13887|13881|13885.8|13879.8|13888.2|13882.2|13885.8|13879.8|182
1594810500000|2020-07-15 10:55:00|13885.9|13879.9|13885.3|13879.3|13886.1|13880.1|13884.7|13878.7|164
1594810800000|2020-07-15 11:00:00|13885.2|13879.2|13884.7|13878.7|13885.6|13880.9|13883.2|13878.7|190
1594811100000|2020-07-15 11:05:00|13884.8|13878.8|13884.4|13878.4|13885.1|13880.7|13882.7|13878|185
1594811400000|2020-07-15 11:10:00|13884.6|13878.6|13885|13879|13885.5|13880.8|13883|13878.3|229
1594811700000|2020-07-15 11:15:00|13885.1|13879.1|13886.5|13880.5|13886.9|13881.9|13883.6|13878.7|296
1594812000000|2020-07-15 11:20:00|13886.6|13880.6|13887.6|13881.6|13887.7|13882.2|13885.2|13880|267
1594812300000|2020-07-15 11:25:00|13887.4|13881.4|13885.2|13879.2|13887.8|13883.2|13883.8|13878.9|250
1594812600000|2020-07-15 11:30:00|13885.4|13879.4|13885.3|13879.3|13885.8|13879.8|13884.7|13878.7|238
1594812900000|2020-07-15 11:35:00|13885.4|13879.4|13885.2|13879.2|13885.6|13879.6|13884.7|13878.7|251
1594813200000|2020-07-15 11:40:00|13885.1|13879.1|13884.5|13878.5|13885.3|13880.7|13883|13878.3|112
1594813500000|2020-07-15 11:45:00|13884.6|13878.6|13884.8|13878.8|13885|13880.4|13882.7|13878|134
1594813800000|2020-07-15 11:50:00|13884.7|13878.7|13883.3|13880.3|13885|13880.4|13883|13878.4|135
1594814100000|2020-07-15 11:55:00|13884.8|13878.8|13883.2|13880.2|13885.1|13880.5|13883.2|13878.5|151
1594814400000|2020-07-15 12:00:00|13883.3|13880.3|13882.9|13879.9|13885.3|13880.7|13882.1|13877.7|264
1594814700000|2020-07-15 12:05:00|13882.8|13879.8|13882|13876|13884.7|13880|13880|13875.4|224
1594815000000|2020-07-15 12:10:00|13880.7|13877.7|13882|13876|13882.3|13877.9|13880|13875.5|309
1594815300000|2020-07-15 12:15:00|13881.9|13875.9|13882.3|13876.3|13882.8|13878.1|13880.4|13875.6|283
1594815600000|2020-07-15 12:20:00|13882.2|13876.2|13883.4|13877.4|13883.7|13878.2|13881|13875.5|238
1594815900000|2020-07-15 12:25:00|13883.3|13877.3|13883.6|13877.6|13883.9|13879|13880.7|13876|224
1594816200000|2020-07-15 12:30:00|13883.9|13877.9|13882.7|13876.7|13883.9|13878.2|13881|13875.8|271
1594816500000|2020-07-15 12:35:00|13882.9|13876.9|13882.3|13876.3|13883|13878.1|13880.9|13875.5|234
1594816800000|2020-07-15 12:40:00|13882.4|13876.4|13881.8|13878.8|13883.9|13878.9|13880.7|13876.1|241
1594817100000|2020-07-15 12:45:00|13881.9|13878.9|13883.5|13877.5|13884.2|13879.3|13881|13876.3|256
1594817400000|2020-07-15 12:50:00|13883.7|13877.7|13882.4|13876.4|13883.8|13878.9|13880.7|13875.9|321
1594817700000|2020-07-15 12:55:00|13882.3|13876.3|13881.4|13875.4|13882.7|13878|13878.9|13874.3|255
1594818000000|2020-07-15 13:00:00|13881.3|13875.3|13880.8|13874.8|13881.9|13875.9|13878.6|13874.1|312
1594818300000|2020-07-15 13:05:00|13880.7|13874.7|13883.2|13877.2|13883.2|13878.8|13879.5|13874.3|304
1594818600000|2020-07-15 13:10:00|13883.1|13877.1|13884.9|13878.9|13884.9|13879.6|13881.6|13877.1|212
1594818900000|2020-07-15 13:15:00|13885|13879|13883.6|13877.6|13885.2|13879.2|13882.8|13876.8|252
1594819200000|2020-07-15 13:20:00|13883.7|13877.7|13884.1|13878.1|13885.1|13879.3|13881.3|13876|296
1594819500000|2020-07-15 13:25:00|13884|13878|13881.8|13875.8|13884.3|13879.8|13880.8|13874.8|363
1594819800000|2020-07-15 13:30:00|13881.7|13875.7|13879.1|13876.1|13882.3|13877.3|13876.7|13872.4|400
1594820100000|2020-07-15 13:35:00|13879.3|13876.3|13884.2|13878.2|13884.8|13878.8|13878.2|13873.1|380
1594820400000|2020-07-15 13:40:00|13884|13878|13882.1|13876.1|13884.1|13878.1|13880.5|13875.7|318
1594820700000|2020-07-15 13:45:00|13882|13876|13883.8|13877.8|13886.9|13880.9|13881.5|13875.5|405
1594821000000|2020-07-15 13:50:00|13883.9|13877.9|13890.9|13884.9|13892.3|13886.3|13883.1|13877.5|486
1594821300000|2020-07-15 13:55:00|13890.8|13884.8|13892.7|13886.7|13893.6|13887.6|13887.9|13883.1|307
1594821600000|2020-07-15 14:00:00|13892.8|13886.8|13893.9|13887.9|13894.4|13888.4|13891.6|13885.6|364
1594821900000|2020-07-15 14:05:00|13893.6|13887.6|13890.7|13884.7|13894.1|13889.1|13889.9|13884.7|546
1594822200000|2020-07-15 14:10:00|13891.1|13885.1|13892.3|13886.3|13894.3|13888.3|13890.9|13884.9|626
1594822500000|2020-07-15 14:15:00|13892.4|13886.4|13892.9|13886.9|13896.1|13890.1|13891.3|13885.5|547
1594822800000|2020-07-15 14:20:00|13893|13887|13890.4|13884.4|13893.5|13887.5|13888.8|13883.7|458
1594823100000|2020-07-15 14:25:00|13890.5|13884.5|13888.8|13882.8|13890.7|13885.9|13888|13882.2|435
1594823400000|2020-07-15 14:30:00|13888.7|13882.7|13886.3|13880.3|13889.8|13883.8|13885|13879.1|476
1594823700000|2020-07-15 14:35:00|13886.4|13880.4|13887|13881|13887.7|13882.7|13884.1|13879.3|513
1594824000000|2020-07-15 14:40:00|13887.1|13881.1|13887.6|13881.6|13891.3|13885.3|13886.1|13880.1|349
1594824300000|2020-07-15 14:45:00|13887.7|13881.7|13888.8|13882.8|13890|13884.8|13885.9|13880.6|290
1594824600000|2020-07-15 14:50:00|13889|13883|13890.9|13884.9|13892.1|13886.1|13888.7|13882.7|338
1594824900000|2020-07-15 14:55:00|13890.8|13884.8|13892.8|13886.8|13893|13887|13889.5|13883.5|362
1594825200000|2020-07-15 15:00:00|13892.7|13886.7|13893.1|13887.1|13894|13889.4|13890.3|13885.6|456
1594825500000|2020-07-15 15:05:00|13893.2|13887.2|13894.2|13888.2|13895.6|13889.6|13891.3|13886.1|426
1594825800000|2020-07-15 15:10:00|13894.1|13888.1|13893.8|13887.8|13895.1|13889.1|13893.4|13887.4|264
1594826100000|2020-07-15 15:15:00|13893.9|13887.9|13896.6|13890.6|13897.5|13892|13893.8|13887.8|337
1594826400000|2020-07-15 15:20:00|13896.7|13890.7|13897.6|13891.6|13899.4|13894.9|13896.3|13890.3|413
1594826700000|2020-07-15 15:25:00|13897.7|13891.7|13895.4|13889.4|13898.2|13893.6|13893.2|13888.8|302
1594827000000|2020-07-15 15:30:00|13895.5|13889.5|13892.2|13889.2|13895.7|13890.9|13892.2|13887.4|380
1594827300000|2020-07-15 15:35:00|13892|13889|13896.7|13890.7|13897|13892.2|13891.2|13886.7|380
1594827600000|2020-07-15 15:40:00|13896.8|13890.8|13898.5|13892.5|13901.1|13895.6|13895.5|13890.8|511
1594827900000|2020-07-15 15:45:00|13898.6|13892.6|13901.3|13895.3|13901.7|13897.1|13897.5|13892.6|366
1594828200000|2020-07-15 15:50:00|13901.2|13895.2|13900.3|13894.3|13901.7|13897.3|13897.9|13893.1|426
1594828500000|2020-07-15 15:55:00|13900.4|13894.4|13902.6|13896.6|13902.9|13898.4|13898.1|13893.4|401
1594828800000|2020-07-15 16:00:00|13901.4|13898.4|13904.6|13898.6|13905.4|13899.4|13900.3|13895.5|400
1594829100000|2020-07-15 16:05:00|13904.7|13898.7|13904.6|13898.6|13905.5|13900.2|13903.2|13898.2|273
1594829400000|2020-07-15 16:10:00|13904.7|13898.7|13903.7|13897.7|13906.2|13900.8|13901.9|13897.3|287
1594829700000|2020-07-15 16:15:00|13903.6|13897.6|13902.3|13896.3|13904.2|13899.4|13901.6|13895.9|310
1594830000000|2020-07-15 16:20:00|13902.2|13896.2|13904.6|13898.6|13905.3|13899.3|13902.1|13896.1|404
1594830300000|2020-07-15 16:25:00|13904.4|13898.4|13902.3|13896.3|13904.8|13898.8|13902.2|13896.2|319
1594830600000|2020-07-15 16:30:00|13902.2|13896.2|13905.1|13899.1|13906.3|13900.3|13900.9|13896.2|362
1594830900000|2020-07-15 16:35:00|13905|13899|13905|13899|13905.7|13899.7|13901.1|13896.7|420
1594831200000|2020-07-15 16:40:00|13904.9|13898.9|13905.3|13899.3|13906.3|13901.3|13903.8|13897.8|429
1594831500000|2020-07-15 16:45:00|13905.4|13899.4|13904.7|13898.7|13906.3|13900.8|13903.6|13898.2|345
1594831800000|2020-07-15 16:50:00|13904.8|13898.8|13902|13896|13905.6|13899.6|13901.9|13895.9|227
1594832100000|2020-07-15 16:55:00|13901.9|13895.9|13902|13896|13903|13897.7|13900|13895.4|246
1594832400000|2020-07-15 17:00:00|13902.1|13896.1|13903.1|13897.1|13904.9|13898.9|13901.5|13895.5|295
1594832700000|2020-07-15 17:05:00|13903|13897|13902.1|13896.1|13904.6|13898.6|13901.8|13895.8|240
1594833000000|2020-07-15 17:10:00|13902.2|13896.2|13903|13897|13904.2|13898.2|13900.7|13894.7|415
1594833300000|2020-07-15 17:15:00|13903.2|13897.2|13902.7|13896.7|13904.1|13898.1|13901.5|13895.5|294
1594833600000|2020-07-15 17:20:00|13902.8|13896.8|13902.3|13896.3|13903.5|13897.5|13901.7|13895.7|264
1594833900000|2020-07-15 17:25:00|13902.4|13896.4|13904.5|13898.5|13905.3|13899.3|13902.2|13896.2|193
1594834200000|2020-07-15 17:30:00|13904.3|13898.3|13903.6|13897.6|13905.1|13899.1|13903|13897|233
1594834500000|2020-07-15 17:35:00|13903.8|13897.8|13904|13898|13904.2|13898.2|13902.1|13896.1|191
1594834800000|2020-07-15 17:40:00|13903.9|13897.9|13902.3|13896.3|13903.9|13897.9|13900.1|13895.2|221
1594835100000|2020-07-15 17:45:00|13902.4|13896.4|13904.9|13898.9|13904.9|13899|13901.3|13895.3|214
1594835400000|2020-07-15 17:50:00|13904.8|13898.8|13905.2|13899.2|13906|13900|13903|13897|239
1594835700000|2020-07-15 17:55:00|13905.3|13899.3|13905.8|13899.8|13906.2|13900.2|13904.2|13898.2|134
1594836000000|2020-07-15 18:00:00|13905.9|13899.9|13903.3|13897.3|13906.1|13900.1|13903|13897|239
1594836300000|2020-07-15 18:05:00|13903.2|13897.2|13903.9|13897.9|13905|13899|13902.7|13896.7|237
1594836600000|2020-07-15 18:10:00|13903.8|13897.8|13903.9|13897.9|13904.9|13898.9|13903.1|13897.1|210
1594836900000|2020-07-15 18:15:00|13904|13898|13903.5|13897.5|13904.9|13898.9|13902.2|13896.2|319
1594837200000|2020-07-15 18:20:00|13903.6|13897.6|13904.5|13898.5|13906.1|13900.1|13903.5|13897.5|362
1594837500000|2020-07-15 18:25:00|13904.6|13898.6|13903.3|13897.3|13905.9|13900.2|13903.2|13897.2|325
1594837800000|2020-07-15 18:30:00|13903.5|13897.5|13901.8|13895.8|13904.3|13898.3|13900.2|13895.2|328
1594838100000|2020-07-15 18:35:00|13901.9|13895.9|13902.9|13896.9|13904.1|13898.8|13901.8|13895.9|259
1594838400000|2020-07-15 18:40:00|13903|13897|13902.7|13896.7|13903|13897.8|13899.5|13895.1|281
1594838700000|2020-07-15 18:45:00|13902.6|13896.6|13902.2|13896.2|13903.2|13897.9|13900.9|13895.9|203
1594839000000|2020-07-15 18:50:00|13902.1|13896.1|13905.6|13899.6|13906.2|13900.2|13902|13896|296
1594839300000|2020-07-15 18:55:00|13905.9|13899.9|13902.8|13896.8|13906|13900|13901.8|13895.8|341
1594839600000|2020-07-15 19:00:00|13903|13897|13903|13897|13904.6|13899|13901.8|13895.8|385
1594839900000|2020-07-15 19:05:00|13902.8|13896.8|13904.4|13898.4|13905|13899|13902.8|13896.8|454
1594840200000|2020-07-15 19:10:00|13904.3|13898.3|13905.5|13899.5|13906.5|13900.5|13904.2|13898.2|442
1594840500000|2020-07-15 19:15:00|13905.7|13899.7|13904.4|13898.4|13907.1|13901.1|13903.7|13897.7|406
1594840800000|2020-07-15 19:20:00|13904.3|13898.3|13904.6|13898.6|13905.2|13899.2|13903.2|13897.2|306
1594841100000|2020-07-15 19:25:00|13904.5|13898.5|13902.7|13896.7|13905.1|13899.1|13902.4|13896.4|353
1594841400000|2020-07-15 19:30:00|13902.8|13896.8|13900.8|13894.8|13903.2|13897.2|13900.7|13894.7|323
1594841700000|2020-07-15 19:35:00|13900.9|13894.9|13900.7|13894.7|13902.3|13896.3|13899.9|13893.9|282
1594842000000|2020-07-15 19:40:00|13900.9|13894.9|13900|13894|13902.4|13897.5|13899.6|13893.6|313
1594842300000|2020-07-15 19:45:00|13899.9|13893.9|13899.1|13893.1|13900.3|13894.3|13899.1|13893.1|223
1594842600000|2020-07-15 19:50:00|13898.6|13892.6|13901.4|13895.4|13901.6|13895.6|13898.5|13892.5|276
1594842900000|2020-07-15 19:55:00|13901.3|13895.3|13900.2|13894.2|13901.3|13896.2|13897.7|13892.3|415
1594843200000|2020-07-15 20:00:00|13900.3|13894.3|13899.8|13893.8|13900.3|13894.3|13899.7|13893.7|121
1594843500000|2020-07-15 20:05:00|13899.9|13893.9|13899.1|13893.1|13900.1|13894.5|13897.4|13892.7|125
1594843800000|2020-07-15 20:10:00|13899.2|13893.2|13898|13892|13899.2|13894.5|13897.4|13891.6|80
1594844100000|2020-07-15 20:15:00|13898.1|13892.1|13896|13890|13898.2|13892.2|13895.5|13889.5|125
1594844400000|2020-07-15 20:20:00|13895.8|13889.8|13895.9|13889.9|13896.3|13890.3|13895.5|13889.5|83
1594844700000|2020-07-15 20:25:00|13896.1|13890.1|13896|13890|13896.3|13890.3|13895.8|13889.8|49
1594845000000|2020-07-15 20:30:00|13896.1|13890.1|13896.3|13890.3|13896.8|13891.7|13894.6|13889.8|101
1594845300000|2020-07-15 20:35:00|13896.2|13890.2|13896.3|13890.3|13896.7|13891.7|13894.7|13890|75
1594845600000|2020-07-15 20:40:00|13896.4|13890.4|13896.1|13890.1|13896.7|13890.7|13895.5|13889.5|88
1594845900000|2020-07-15 20:45:00|13896|13890|13895.6|13889.6|13896.4|13890.4|13895|13889|104
1594846200000|2020-07-15 20:50:00|13895.8|13889.8|13894.4|13888.4|13895.9|13889.9|13894.2|13888.2|86
1594846500000|2020-07-15 20:55:00|13894.7|13888.7|13895.2|13889.2|13896.6|13890.6|13894.3|13887|140
1594846800000|2020-07-15 21:00:00|13896.1|13888.6|13902.3|13883.9|13902.3|13888.6|13896.1|13883.5|16
1594847100000|2020-07-15 21:05:00|13903.9|13882.4|13904.4|13883.4|13904.8|13884.9|13901.5|13882.1|45
1594847400000|2020-07-15 21:10:00|13904.7|13883.7|13901.4|13881|13904.7|13883.7|13897.8|13878.3|171
1594847700000|2020-07-15 21:15:00|13901.8|13881.3|13902.4|13884.2|13904.1|13884.4|13899.9|13879.7|131
1594848000000|2020-07-15 21:20:00|13901.9|13883.9|13900.8|13882.2|13903.9|13885.5|13897.3|13876.3|108
1594848300000|2020-07-15 21:25:00|13899.7|13883.3|13898.7|13884.5|13902|13884.6|13898|13877|94
1594848600000|2020-07-15 21:30:00|13901.1|13884.2|13900.3|13882|13904.3|13884.5|13898.7|13879.2|132
1594848900000|2020-07-15 21:35:00|13899|13883.3|13897.4|13885.7|13902.5|13885.7|13897.4|13878.3|127
1594849200000|2020-07-15 21:40:00|13901.6|13883.6|13899.6|13883.2|13901.6|13886.1|13896.4|13880.3|167
1594849500000|2020-07-15 21:45:00|13899.2|13882.8|13897.2|13885|13902.4|13885.9|13896.4|13881.6|160
1594849800000|2020-07-15 21:50:00|13896.5|13885.6|13896.7|13886.1|13900.3|13886.1|13896.5|13882.8|123
1594850100000|2020-07-15 21:55:00|13897.9|13882.4|13896.5|13886.1|13902.1|13886.1|13896.4|13877.7|161
1594850400000|2020-07-15 22:00:00|13898.3|13883|13897.5|13888.7|13900.3|13890.5|13893.1|13882|311
1594850700000|2020-07-15 22:05:00|13896.7|13888.6|13895.2|13888.8|13898.3|13889.5|13894.4|13886|139
1594851000000|2020-07-15 22:10:00|13895|13889|13895.5|13888.8|13897|13889.1|13894.7|13887.3|100
1594851300000|2020-07-15 22:15:00|13896.2|13887.9|13896.6|13887.9|13897.9|13889.1|13894.9|13887.1|140
1594851600000|2020-07-15 22:20:00|13896.9|13888|13896.4|13888.3|13897.6|13889.9|13894.9|13887.1|177
1594851900000|2020-07-15 22:25:00|13896.5|13888.2|13896.2|13890.2|13897.3|13890.8|13894.6|13887.5|222
1594852200000|2020-07-15 22:30:00|13896.5|13889.8|13896.7|13890.7|13897.2|13891.2|13895.3|13888.1|179
1594852500000|2020-07-15 22:35:00|13896.8|13890.8|13895.7|13889.7|13897.8|13891.8|13895.5|13889.5|178
1594852800000|2020-07-15 22:40:00|13895.5|13889.5|13897.4|13891.4|13897.7|13891.7|13895|13889|201
1594853100000|2020-07-15 22:45:00|13897.3|13891.3|13896.9|13890.9|13898|13892|13896.2|13890.2|155
1594853400000|2020-07-15 22:50:00|13897|13891|13896.7|13890.7|13897.8|13891.8|13895.9|13889.9|168
1594853700000|2020-07-15 22:55:00|13896.5|13890.5|13898.6|13892.6|13898.9|13892.9|13896.4|13890.4|148
1594854000000|2020-07-15 23:00:00|13897.9|13891.9|13895.9|13889.9|13898.4|13892.4|13895.6|13889.6|238
1594854300000|2020-07-15 23:05:00|13895.8|13889.8|13896.5|13890.5|13897.6|13891.6|13895.6|13889.6|180
1594854600000|2020-07-15 23:10:00|13896.2|13890.2|13896.7|13890.7|13897.6|13891.6|13895.5|13889.5|196
1594854900000|2020-07-15 23:15:00|13896.6|13890.6|13897.2|13891.2|13897.8|13891.8|13896.4|13890.4|165
1594855200000|2020-07-15 23:20:00|13897.3|13891.3|13896.4|13890.4|13897.7|13891.7|13895.8|13889.8|167
1594855500000|2020-07-15 23:25:00|13896.3|13890.3|13896.1|13890.1|13896.9|13890.9|13895.6|13889.6|214
1594855800000|2020-07-15 23:30:00|13896.2|13890.2|13895.7|13889.7|13896.7|13890.7|13893.9|13887.9|241
1594856100000|2020-07-15 23:35:00|13895.8|13889.8|13895.5|13889.5|13896|13890|13894.1|13888.1|261
1594856400000|2020-07-15 23:40:00|13895.6|13889.6|13894.5|13888.5|13895.6|13889.6|13894|13888|147
1594856700000|2020-07-15 23:45:00|13894.6|13888.6|13894.3|13888.3|13894.8|13890|13892.9|13887.7|110
1594857000000|2020-07-15 23:50:00|13894.2|13888.2|13896.9|13890.9|13905.3|13898.6|13893.5|13887.5|273
1594857300000|2020-07-15 23:55:00|13897|13891|13896.2|13890.2|13898.8|13892.8|13895.9|13889.9|200
1594857600000|2020-07-16 00:00:00|13896.3|13890.3|13899.7|13893.7|13904.5|13898.5|13896.2|13890.2|431
1594857900000|2020-07-16 00:05:00|13899.5|13893.5|13896|13893|13900.8|13894.8|13895.6|13890.2|295
1594858200000|2020-07-16 00:10:00|13896.1|13893.1|13900.5|13894.5|13901.4|13896.8|13896.1|13891.8|188
1594858500000|2020-07-16 00:15:00|13900.4|13894.4|13901|13895|13901.1|13896.3|13894.8|13890.4|318
1594858800000|2020-07-16 00:20:00|13901.1|13895.1|13899.2|13893.2|13901.7|13897.1|13897|13892.7|189
1594859100000|2020-07-16 00:25:00|13899.3|13893.3|13898.7|13892.7|13899.4|13894.8|13894.4|13889.9|182
1594859400000|2020-07-16 00:30:00|13898.5|13892.5|13900.1|13894.1|13902.5|13898|13896.5|13892.1|243
1594859700000|2020-07-16 00:35:00|13900.2|13894.2|13900.1|13894.1|13900.9|13896.2|13898.3|13893|161
1594860000000|2020-07-16 00:40:00|13900.2|13894.2|13899.1|13893.1|13900.2|13894.5|13895.9|13891.4|146
1594860300000|2020-07-16 00:45:00|13899|13893|13899.3|13896.3|13901.3|13896.8|13896.1|13891.6|262
1594860600000|2020-07-16 00:50:00|13899.2|13896.2|13902.3|13896.3|13904.4|13899.8|13897.4|13893|243
1594860900000|2020-07-16 00:55:00|13902.1|13896.1|13903.9|13897.9|13905.1|13900.4|13900.9|13896.1|331
1594861200000|2020-07-16 01:00:00|13903|13900|13900.5|13897.5|13908.5|13903.9|13900.2|13895.9|401
1594861500000|2020-07-16 01:05:00|13902|13896|13905.6|13902.6|13907.1|13902.7|13901.6|13895.8|318
1594861800000|2020-07-16 01:10:00|13906.6|13900.6|13904.6|13898.6|13907.1|13902.6|13902.2|13897.7|326
1594862100000|2020-07-16 01:15:00|13904.7|13898.7|13904.6|13898.6|13905|13899.6|13898.9|13894.2|290
1594862400000|2020-07-16 01:20:00|13904.7|13898.7|13901.6|13898.6|13905.3|13900.9|13900.3|13895.8|241
1594862700000|2020-07-16 01:25:00|13901.7|13898.7|13902.2|13896.2|13903.4|13899.2|13900.3|13895.2|149
1594863000000|2020-07-16 01:30:00|13901.8|13895.8|13904.9|13898.9|13910.4|13906|13900.6|13894.6|417
1594863300000|2020-07-16 01:35:00|13905|13899|13905.3|13899.3|13908.4|13903.5|13904.8|13898.8|330
1594863600000|2020-07-16 01:40:00|13903.7|13900.7|13904.7|13898.7|13905.8|13900.8|13898.8|13894.5|356
1594863900000|2020-07-16 01:45:00|13904.6|13898.6|13902.6|13896.6|13905.1|13900.6|13898|13893.5|286
1594864200000|2020-07-16 01:50:00|13902.7|13896.7|13904.2|13901.2|13906.4|13901.8|13901|13896.6|245
1594864500000|2020-07-16 01:55:00|13904.1|13901.1|13906.1|13900.1|13906.6|13902|13904|13899.7|134
1594864800000|2020-07-16 02:00:00|13905.9|13899.9|13906.9|13900.9|13908.5|13903.3|13900.1|13894.1|383
1594865100000|2020-07-16 02:05:00|13906.8|13900.8|13912.7|13906.7|13914.4|13909.8|13903.1|13898.5|405
1594865400000|2020-07-16 02:10:00|13912.8|13906.8|13915|13909|13915.5|13910.8|13911.7|13906.8|289
1594865700000|2020-07-16 02:15:00|13914.9|13908.9|13914.5|13908.5|13915.2|13910.4|13911.6|13907.2|163
1594866000000|2020-07-16 02:20:00|13914.4|13908.4|13919.3|13913.3|13920.3|13915.6|13911.9|13907.5|317
1594866300000|2020-07-16 02:25:00|13919.4|13913.4|13919.9|13916.9|13922.9|13918.2|13917.5|13913|406
1594866600000|2020-07-16 02:30:00|13919.8|13916.8|13920.1|13914.1|13922.4|13918.1|13916.7|13912.1|422
1594866900000|2020-07-16 02:35:00|13920.2|13914.2|13920.9|13914.9|13921.3|13915.7|13915.8|13911|382
1594867200000|2020-07-16 02:40:00|13920.8|13914.8|13919.9|13913.9|13921.3|13916|13916.7|13912.3|339
1594867500000|2020-07-16 02:45:00|13919.8|13913.8|13919.9|13916.9|13922.4|13918|13918.6|13913.8|254
1594867800000|2020-07-16 02:50:00|13921.3|13915.3|13922.1|13916.1|13922.7|13918.1|13919.9|13914.9|280
1594868100000|2020-07-16 02:55:00|13922.2|13916.2|13920.1|13917.1|13922.4|13917.9|13917.5|13913.1|245
1594868400000|2020-07-16 03:00:00|13920|13917|13919.8|13916.8|13922.7|13918.2|13919.2|13914.6|296
1594868700000|2020-07-16 03:05:00|13919.9|13916.9|13919.8|13916.8|13922|13917.7|13919|13914.7|240
1594869000000|2020-07-16 03:10:00|13921.4|13915.4|13921|13915|13923.6|13918.6|13918.7|13913.7|260
1594869300000|2020-07-16 03:15:00|13921.1|13915.1|13918.3|13915.3|13923.3|13918.7|13918|13913.2|305
1594869600000|2020-07-16 03:20:00|13918.2|13915.2|13918.2|13912.2|13920.4|13915.8|13916.6|13912.1|176
1594869900000|2020-07-16 03:25:00|13916.6|13913.6|13917.9|13911.9|13918.6|13914.1|13915.9|13911.4|162
1594870200000|2020-07-16 03:30:00|13918|13912|13918.8|13912.8|13919.7|13915.2|13916.7|13912|183
1594870500000|2020-07-16 03:35:00|13918.7|13912.7|13918.7|13912.7|13919.6|13915.1|13916.7|13912.3|194
1594870800000|2020-07-16 03:40:00|13918.6|13912.6|13917.4|13911.4|13919.5|13914.8|13915.9|13911|214
1594871100000|2020-07-16 03:45:00|13917.6|13911.6|13915.8|13912.8|13918|13913.4|13915.5|13910.9|166
1594871400000|2020-07-16 03:50:00|13917.4|13911.4|13918.4|13915.4|13920.2|13915.5|13915.8|13911.3|159
1594871700000|2020-07-16 03:55:00|13918.5|13915.5|13919.4|13916.4|13921.3|13917|13917.7|13913.1|210
1594872000000|2020-07-16 04:00:00|13920.8|13914.8|13920.1|13917.1|13921.9|13917.6|13919.5|13914.8|111
1594872300000|2020-07-16 04:05:00|13920|13917|13922|13916|13924.8|13920.2|13920|13915.7|175
1594872600000|2020-07-16 04:10:00|13920.5|13917.5|13927.5|13921.5|13927.8|13923.2|13920.4|13915.9|156
1594872900000|2020-07-16 04:15:00|13927.4|13921.4|13925.9|13919.9|13927.4|13923|13924.4|13919.6|179
1594873200000|2020-07-16 04:20:00|13926|13920|13925.8|13919.8|13927.5|13922.9|13924.5|13919.5|187
1594873500000|2020-07-16 04:25:00|13925.9|13919.9|13924.9|13921.9|13926.5|13921.9|13923|13918.3|177
1594873800000|2020-07-16 04:30:00|13924.8|13921.8|13930.3|13924.3|13930.6|13926.2|13924.8|13920.3|209
1594874100000|2020-07-16 04:35:00|13930.2|13924.2|13927.2|13921.2|13930.2|13925.3|13925.5|13920.3|162
1594874400000|2020-07-16 04:40:00|13927.1|13921.1|13925.8|13919.8|13929.2|13924.6|13923.8|13919.6|231
1594874700000|2020-07-16 04:45:00|13925.9|13919.9|13924.1|13921.1|13926.5|13921.6|13922.6|13918.2|191
1594875000000|2020-07-16 04:50:00|13924.2|13921.2|13925.3|13922.3|13926.8|13922.4|13923.7|13919.2|149
1594875300000|2020-07-16 04:55:00|13925.2|13922.2|13926.4|13920.4|13927.9|13923.4|13924.2|13919.6|158
1594875600000|2020-07-16 05:00:00|13926.5|13920.5|13927.4|13924.4|13929.5|13924.9|13924.8|13920.3|247
1594875900000|2020-07-16 05:05:00|13929|13923|13929.3|13923.3|13929.9|13925.2|13927|13922.5|213
1594876200000|2020-07-16 05:10:00|13927.8|13924.8|13929.8|13926.8|13931.5|13927|13927.2|13922.7|192
1594876500000|2020-07-16 05:15:00|13929.7|13926.7|13932.4|13926.4|13932.6|13928.1|13929.2|13924.6|185
1594876800000|2020-07-16 05:20:00|13932.5|13926.5|13935|13929|13935.2|13930.5|13929|13924.5|273
1594877100000|2020-07-16 05:25:00|13935.1|13929.1|13933.7|13930.7|13935.8|13931.3|13932.4|13927.6|258
1594877400000|2020-07-16 05:30:00|13933.8|13930.8|13937.8|13931.8|13938.6|13933.9|13933.5|13929.1|369
1594877700000|2020-07-16 05:35:00|13937.9|13931.9|13934.6|13928.6|13938.9|13934.3|13932.1|13927.6|292
1594878000000|2020-07-16 05:40:00|13934.5|13928.5|13931.6|13925.6|13934.6|13930.1|13930.5|13925.5|241
1594878300000|2020-07-16 05:45:00|13931.5|13925.5|13929.1|13926.1|13933.5|13928.9|13928.8|13924.4|287
1594878600000|2020-07-16 05:50:00|13931.5|13925.5|13930.3|13927.3|13931.9|13927.5|13928.8|13924.4|247
1594878900000|2020-07-16 05:55:00|13930.2|13927.2|13929.8|13923.8|13931.5|13927.2|13928.6|13923.8|125
1594879200000|2020-07-16 06:00:00|13928.5|13925.5|13924.9|13921.9|13929.8|13925.6|13924.6|13920.1|159
1594879500000|2020-07-16 06:05:00|13925|13922|13926.5|13920.5|13929.2|13924.6|13923.9|13918.8|234
1594879800000|2020-07-16 06:10:00|13926.4|13920.4|13927.7|13924.7|13929.5|13924.9|13925.1|13920.4|215
1594880100000|2020-07-16 06:15:00|13927.5|13924.5|13931.5|13925.5|13931.7|13927|13927.3|13922.8|248
1594880400000|2020-07-16 06:20:00|13931.6|13925.6|13930.6|13927.6|13932.6|13927.6|13928.3|13923.5|253
1594880700000|2020-07-16 06:25:00|13930.7|13927.7|13930.2|13927.2|13932.7|13928.2|13930|13925.6|177
1594881000000|2020-07-16 06:30:00|13930.3|13927.3|13932.8|13926.8|13934.1|13929.1|13930.2|13925.7|198
1594881300000|2020-07-16 06:35:00|13932.7|13926.7|13931.5|13925.5|13932.9|13927.6|13929.5|13925|225
1594881600000|2020-07-16 06:40:00|13931.6|13925.6|13931.1|13928.1|13932.7|13928.2|13929.9|13925.4|148
1594881900000|2020-07-16 06:45:00|13931|13928|13928.7|13925.7|13932.4|13928.1|13928.6|13924|232
1594882200000|2020-07-16 06:50:00|13928.8|13925.8|13928|13925|13930.3|13925.9|13927.4|13922.9|244
1594882500000|2020-07-16 06:55:00|13927.9|13924.9|13931|13928|13932.8|13928.2|13927.9|13923.5|195
1594882800000|2020-07-16 07:00:00|13931.1|13928.1|13930.7|13924.7|13932.7|13928.3|13929.3|13924.7|221
1594883100000|2020-07-16 07:05:00|13930.8|13924.8|13928.6|13925.6|13930.8|13926.2|13927|13922.7|263
1594883400000|2020-07-16 07:10:00|13928.5|13925.5|13929|13926|13930.7|13926.4|13927.4|13923|232
1594883700000|2020-07-16 07:15:00|13929.1|13926.1|13929.6|13926.6|13931.5|13927.2|13927.8|13923.5|245
1594884000000|2020-07-16 07:20:00|13929.8|13926.8|13928.2|13925.2|13931.7|13927.2|13928|13923.9|221
1594884300000|2020-07-16 07:25:00|13928.3|13925.3|13927.2|13924.2|13930.3|13925.9|13926.4|13921.9|254
1594884600000|2020-07-16 07:30:00|13927.5|13924.5|13928.1|13925.1|13931.2|13926.7|13927.2|13923.8|230
1594884900000|2020-07-16 07:35:00|13928.2|13925.2|13927.2|13921.2|13929.9|13925.4|13925.2|13920.6|185
1594885200000|2020-07-16 07:40:00|13925.8|13922.8|13923.5|13920.5|13927.3|13922.9|13923.4|13918.9|158
1594885500000|2020-07-16 07:45:00|13923.4|13920.4|13923.9|13920.9|13926.2|13921.7|13923|13918.5|136
1594885800000|2020-07-16 07:50:00|13924|13921|13922.6|13919.6|13925.5|13921|13922.4|13918.1|172
1594886100000|2020-07-16 07:55:00|13922.4|13919.4|13926.3|13920.3|13926.3|13921.8|13922.4|13918|212
1594886400000|2020-07-16 08:00:00|13924.7|13921.7|13922.5|13919.5|13926.5|13921.9|13922.3|13918|213
1594886700000|2020-07-16 08:05:00|13922.6|13919.6|13922.7|13919.7|13924.5|13919.9|13920.3|13915.9|259
1594887000000|2020-07-16 08:10:00|13922.6|13919.6|13918.7|13915.7|13924.3|13919.9|13918.1|13913.6|229
1594887300000|2020-07-16 08:15:00|13921.3|13915.3|13922.8|13919.8|13923.5|13920|13920.1|13915.3|204
1594887600000|2020-07-16 08:20:00|13922.7|13919.7|13921.7|13918.7|13924.4|13920.1|13921.2|13916.9|166
1594887900000|2020-07-16 08:25:00|13921.6|13918.6|13924.3|13921.3|13926|13921.3|13921.6|13917.7|174
1594888200000|2020-07-16 08:30:00|13926.6|13920.6|13926.4|13923.4|13928.1|13923.8|13925|13920.5|173
1594888500000|2020-07-16 08:35:00|13926.3|13923.3|13934.9|13928.9|13936.3|13930.4|13926.2|13923.2|266
1594888800000|2020-07-16 08:40:00|13935|13929|13936.8|13930.8|13937.6|13932.7|13934.4|13929|189
1594889100000|2020-07-16 08:45:00|13936.7|13930.7|13937.7|13931.7|13939.5|13934|13934.9|13930.3|227
1594889400000|2020-07-16 08:50:00|13937.8|13931.8|13935.5|13929.5|13938.3|13933.8|13934.1|13929.4|146
1594889700000|2020-07-16 08:55:00|13935.6|13929.6|13933.6|13927.6|13936|13930|13930.9|13926.5|166
1594890000000|2020-07-16 09:00:00|13933.5|13927.5|13932|13929|13935.8|13930.1|13931.7|13927.2|204
1594890300000|2020-07-16 09:05:00|13933.5|13927.5|13934.2|13928.2|13934.5|13929.3|13931.9|13927.4|135
1594890600000|2020-07-16 09:10:00|13934.3|13928.3|13935.3|13929.3|13936|13931.4|13932.7|13928.2|191
1594890900000|2020-07-16 09:15:00|13935.2|13929.2|13933.5|13927.5|13935.5|13930.8|13931.8|13927.2|155
1594891200000|2020-07-16 09:20:00|13933.4|13927.4|13932|13926|13933.5|13928|13930.5|13925.9|178
1594891500000|2020-07-16 09:25:00|13931.9|13925.9|13931.7|13925.7|13932|13927.4|13930.1|13924.6|139
1594891800000|2020-07-16 09:30:00|13931.6|13925.6|13929.6|13923.6|13932.1|13927.8|13928|13923|160
1594892100000|2020-07-16 09:35:00|13929.5|13923.5|13930.5|13924.5|13930.9|13926.3|13928.9|13923.5|96
1594892400000|2020-07-16 09:40:00|13929|13926|13932.3|13926.3|13932.5|13927.6|13928.9|13924.4|174
1594892700000|2020-07-16 09:45:00|13932.2|13926.2|13929.6|13923.6|13933.1|13927.1|13928|13922.5|264
1594893000000|2020-07-16 09:50:00|13928|13925|13935.4|13929.4|13935.6|13930.3|13927.9|13923.4|209
1594893300000|2020-07-16 09:55:00|13935.5|13929.5|13938.4|13932.4|13938.7|13933.9|13934.7|13929.3|248
1594893600000|2020-07-16 10:00:00|13938.3|13932.3|13936.1|13930.1|13938.7|13934.2|13934.4|13930|154
1594893900000|2020-07-16 10:05:00|13935.9|13929.9|13937|13931|13937.3|13932.8|13934.2|13929.6|162
1594894200000|2020-07-16 10:10:00|13935.4|13932.4|13934.2|13931.2|13936.8|13932.4|13932.8|13928.2|169
1594894500000|2020-07-16 10:15:00|13934.3|13931.3|13936.5|13930.5|13936.6|13931.5|13933.8|13929.3|126
1594894800000|2020-07-16 10:20:00|13934.9|13931.9|13936.7|13930.7|13936.9|13932.1|13934.7|13930.1|110
1594895100000|2020-07-16 10:25:00|13936.8|13930.8|13938.8|13932.8|13939.3|13934.3|13934.7|13930.1|125
1594895400000|2020-07-16 10:30:00|13938.9|13932.9|13938.3|13932.3|13939.2|13934.7|13937.1|13932|135
1594895700000|2020-07-16 10:35:00|13938.4|13932.4|13937.8|13931.8|13939|13934.4|13936.3|13931.8|180
1594896000000|2020-07-16 10:40:00|13937.7|13931.7|13935.9|13929.9|13937.9|13933.3|13934.8|13929.9|116
1594896300000|2020-07-16 10:45:00|13935.8|13929.8|13934.4|13931.4|13936|13931.5|13934.1|13929.7|97
1594896600000|2020-07-16 10:50:00|13936|13930|13936.5|13930.5|13938.5|13933.6|13934.3|13929.8|173
1594896900000|2020-07-16 10:55:00|13935.4|13932.4|13934.6|13928.6|13937.1|13932.5|13934.5|13928.5|212
1594897200000|2020-07-16 11:00:00|13934.8|13928.8|13932.2|13929.2|13934.8|13930.1|13932.2|13927.6|91
1594897500000|2020-07-16 11:05:00|13933.8|13927.8|13934.7|13928.7|13934.9|13930.3|13931.7|13927.2|141
1594897800000|2020-07-16 11:10:00|13934.8|13928.8|13934.3|13928.3|13935.1|13930.5|13932.3|13926.3|196
1594898100000|2020-07-16 11:15:00|13934.4|13928.4|13930.5|13924.5|13934.5|13930.1|13928.9|13924.2|202
1594898400000|2020-07-16 11:20:00|13930.6|13924.6|13928.6|13922.6|13930.7|13926.2|13927|13922.4|184
1594898700000|2020-07-16 11:25:00|13928.5|13922.5|13926.3|13920.3|13929.3|13924.7|13924.3|13919.9|191
1594899000000|2020-07-16 11:30:00|13926.2|13920.2|13926.2|13920.2|13926.7|13922.2|13924.5|13919.8|149
1594899300000|2020-07-16 11:35:00|13926.1|13920.1|13924.3|13918.3|13926.2|13920.2|13922.7|13916.7|208
1594899600000|2020-07-16 11:40:00|13924.4|13918.4|13927.5|13921.5|13927.5|13921.5|13922.1|13917.6|196
1594899900000|2020-07-16 11:45:00|13927.6|13921.6|13923.5|13917.5|13927.7|13921.7|13923.2|13917.2|233
1594900200000|2020-07-16 11:50:00|13923.6|13917.6|13924.4|13918.4|13924.9|13919.8|13922.4|13916.4|235
1594900500000|2020-07-16 11:55:00|13924.3|13918.3|13921.8|13915.8|13926.4|13921.2|13921.3|13915.3|284
1594900800000|2020-07-16 12:00:00|13921.9|13915.9|13923.9|13917.9|13923.9|13919.3|13921.3|13915.3|316
1594901100000|2020-07-16 12:05:00|13924|13918|13923.8|13917.8|13924.7|13918.7|13922.5|13916.5|268
1594901400000|2020-07-16 12:10:00|13923.7|13917.7|13923|13917|13924.4|13918.4|13922.8|13916.8|220
1594901700000|2020-07-16 12:15:00|13922.9|13916.9|13923.6|13917.6|13924.5|13918.5|13920|13915.5|194
1594902000000|2020-07-16 12:20:00|13923.4|13917.4|13923.6|13917.6|13924.9|13920|13922.9|13917|221
1594902300000|2020-07-16 12:25:00|13923.5|13917.5|13928.8|13907.8|13929.5|13920.5|13918.8|13907.8|284
1594902600000|2020-07-16 12:30:00|13929.1|13908.1|13920.6|13914.6|13931.1|13917.6|13919.9|13907.5|431
1594902900000|2020-07-16 12:35:00|13920.9|13914.9|13926.5|13920.5|13928.7|13922.7|13920.2|13914.2|578
1594903200000|2020-07-16 12:40:00|13926.6|13920.6|13924.7|13918.7|13928.1|13922.1|13923.1|13917.1|418
1594903500000|2020-07-16 12:45:00|13924.5|13918.5|13923.5|13917.5|13926.1|13920.1|13922.2|13916.2|307
1594903800000|2020-07-16 12:50:00|13923.6|13917.6|13925.8|13919.8|13926.8|13920.8|13923.4|13917.4|316
1594904100000|2020-07-16 12:55:00|13925.9|13919.9|13927.3|13921.3|13930.2|13924.2|13925.4|13919.4|250
1594904400000|2020-07-16 13:00:00|13927.6|13921.6|13926.5|13920.5|13930.6|13924.6|13926.4|13920.4|338
1594904700000|2020-07-16 13:05:00|13926.2|13920.2|13924.7|13918.7|13926.2|13920.2|13923.6|13917.6|407
1594905000000|2020-07-16 13:10:00|13924.6|13918.6|13925.3|13922.3|13926.7|13922.3|13923.6|13918|313
1594905300000|2020-07-16 13:15:00|13925.2|13922.2|13929.2|13923.2|13930.3|13924.3|13925.1|13920.7|351
1594905600000|2020-07-16 13:20:00|13929.1|13923.1|13927.6|13921.6|13931.1|13925.1|13926.4|13920.4|291
1594905900000|2020-07-16 13:25:00|13927.5|13921.5|13924.5|13918.5|13927.7|13921.9|13924.4|13918.4|356
1594906200000|2020-07-16 13:30:00|13924.4|13918.4|13925.2|13919.2|13926.2|13921.3|13922.5|13916.5|469
1594906500000|2020-07-16 13:35:00|13925|13919|13920.2|13914.2|13925.8|13919.8|13918.6|13913.5|383
1594906800000|2020-07-16 13:40:00|13920.3|13914.3|13918.9|13912.9|13922.5|13916.5|13918.4|13912.9|342
1594907100000|2020-07-16 13:45:00|13919|13913|13913.6|13907.6|13919|13913|13912.6|13907.5|323
1594907400000|2020-07-16 13:50:00|13913.4|13907.4|13912.2|13906.2|13914.2|13909.4|13910.1|13905.7|411
1594907700000|2020-07-16 13:55:00|13912.1|13906.1|13913.1|13907.1|13913.3|13907.9|13910.3|13905.5|280
1594908000000|2020-07-16 14:00:00|13913|13907|13915|13909|13915.7|13909.7|13910|13904|419
1594908300000|2020-07-16 14:05:00|13914.8|13908.8|13910|13904|13915.1|13909.1|13908.6|13903.5|357
1594908600000|2020-07-16 14:10:00|13909.8|13903.8|13906.5|13900.5|13910.8|13906|13906.1|13900.1|334
1594908900000|2020-07-16 14:15:00|13906.6|13900.6|13907.1|13901.1|13910.2|13904.2|13905.9|13900.5|323
1594909200000|2020-07-16 14:20:00|13907.2|13901.2|13901|13895|13908|13902|13900.6|13894.6|285
1594909500000|2020-07-16 14:25:00|13900.9|13894.9|13900|13894|13906.1|13900.1|13900|13894|345
1594909800000|2020-07-16 14:30:00|13900.1|13894.1|13896|13893|13901.9|13895.9|13896|13891.4|405
1594910100000|2020-07-16 14:35:00|13897.2|13891.2|13896.9|13890.9|13898.5|13894.1|13895.1|13890.7|289
1594910400000|2020-07-16 14:40:00|13896.8|13890.8|13898.4|13892.4|13898.7|13894.1|13894.9|13890.6|251
1594910700000|2020-07-16 14:45:00|13898.5|13892.5|13897.3|13891.3|13898.5|13893.9|13895.4|13890.9|253
1594911000000|2020-07-16 14:50:00|13897.4|13891.4|13896.8|13890.8|13898.7|13894|13895.4|13890.7|274
1594911300000|2020-07-16 14:55:00|13896.9|13890.9|13895.9|13892.9|13899.8|13895.4|13895.1|13890.8|402
1594911600000|2020-07-16 15:00:00|13896|13893|13899.3|13893.3|13899.4|13893.4|13892.9|13888.1|425
1594911900000|2020-07-16 15:05:00|13899.5|13893.5|13903.9|13897.9|13904.1|13898.1|13898.6|13892.6|240
1594912200000|2020-07-16 15:10:00|13903.8|13897.8|13902.9|13896.9|13904|13899|13902|13896.5|189
1594912500000|2020-07-16 15:15:00|13902.8|13896.8|13898.4|13892.4|13902.9|13898.4|13898.2|13892.4|273
1594912800000|2020-07-16 15:20:00|13898.5|13892.5|13897.6|13891.6|13898.7|13893.9|13896.8|13891.1|183
1594913100000|2020-07-16 15:25:00|13897.7|13891.7|13898.4|13892.4|13899.6|13894.5|13896.4|13891.4|232
1594913400000|2020-07-16 15:30:00|13898.3|13892.3|13898.5|13892.5|13899.2|13893.9|13895.9|13891.1|286
1594913700000|2020-07-16 15:35:00|13898.4|13892.4|13897.3|13891.3|13899.1|13894.2|13895.1|13890.1|277
1594914000000|2020-07-16 15:40:00|13897.4|13891.4|13898|13892|13898.6|13894.1|13894.6|13889.7|325
1594914300000|2020-07-16 15:45:00|13898.1|13892.1|13897.8|13891.8|13898.1|13893.3|13894.7|13889.8|220
1594914600000|2020-07-16 15:50:00|13897.7|13891.7|13896.6|13890.6|13898.3|13893.6|13895|13890.4|230
1594914900000|2020-07-16 15:55:00|13896.7|13890.7|13895.9|13892.9|13897.4|13892.9|13894.7|13890|249
1594915200000|2020-07-16 16:00:00|13897.4|13891.4|13897.3|13891.3|13898.7|13894.2|13895.4|13891|261
1594915500000|2020-07-16 16:05:00|13897.4|13891.4|13896.3|13890.3|13897.7|13893|13894.7|13890.2|266
1594915800000|2020-07-16 16:10:00|13896.2|13890.2|13895.9|13892.9|13897.5|13893.1|13893.2|13888.8|283
1594916100000|2020-07-16 16:15:00|13897.5|13891.5|13899.6|13893.6|13899.7|13893.7|13895.7|13890.8|303
1594916400000|2020-07-16 16:20:00|13899.5|13893.5|13901.3|13895.3|13902.5|13896.9|13898.4|13892.4|330
1594916700000|2020-07-16 16:25:00|13901.4|13895.4|13903.7|13897.7|13904|13898|13900.8|13894.8|267
1594917000000|2020-07-16 16:30:00|13903.6|13897.6|13903.2|13897.2|13904|13899|13901.5|13896.5|276
1594917300000|2020-07-16 16:35:00|13903.3|13897.3|13905.5|13899.5|13905.8|13899.8|13901.3|13896.9|193
1594917600000|2020-07-16 16:40:00|13905.4|13899.4|13904.8|13898.8|13905.8|13901.1|13903.1|13897.1|204
1594917900000|2020-07-16 16:45:00|13904.7|13898.7|13906.6|13900.6|13906.6|13900.8|13903.6|13898.5|170
1594918200000|2020-07-16 16:50:00|13906.7|13900.7|13907.4|13901.4|13908|13902|13906.4|13900.4|210
1594918500000|2020-07-16 16:55:00|13907.5|13901.5|13911.4|13905.4|13911.7|13905.7|13907.3|13901.3|301
1594918800000|2020-07-16 17:00:00|13911.5|13905.5|13912.3|13906.3|13912.7|13907.1|13909.6|13904.1|246
1594919100000|2020-07-16 17:05:00|13912.4|13906.4|13914|13908|13916.4|13910.4|13912.1|13906.1|261
1594919400000|2020-07-16 17:10:00|13913.8|13907.8|13914.1|13908.1|13916.4|13910.4|13913.2|13907.4|316
1594919700000|2020-07-16 17:15:00|13914.2|13908.2|13914.5|13908.5|13916.1|13911.4|13913.2|13908.1|319
1594920000000|2020-07-16 17:20:00|13914.4|13908.4|13916.7|13910.7|13917.2|13912.1|13912.3|13907.3|210
1594920300000|2020-07-16 17:25:00|13917.1|13911.1|13916.1|13913.1|13919.2|13913.7|13915.7|13910.8|246
1594920600000|2020-07-16 17:30:00|13915.9|13912.9|13922.4|13916.4|13923|13917|13915.8|13911.4|362
1594920900000|2020-07-16 17:35:00|13922.5|13916.5|13924.9|13918.9|13925.7|13919.7|13920.8|13915|330
1594921200000|2020-07-16 17:40:00|13924.8|13918.8|13923.1|13917.1|13925.1|13919.7|13922|13916|279
1594921500000|2020-07-16 17:45:00|13923.2|13917.2|13922|13916|13924.6|13918.6|13920|13914|355
1594921800000|2020-07-16 17:50:00|13921.9|13915.9|13921.3|13915.3|13922.2|13916.2|13921.1|13915.1|223
1594922100000|2020-07-16 17:55:00|13921.4|13915.4|13923.3|13917.3|13923.4|13918.3|13921.3|13915.4|169
1594922400000|2020-07-16 18:00:00|13923.7|13917.7|13925.4|13919.4|13925.8|13919.8|13921.9|13916.4|327
1594922700000|2020-07-16 18:05:00|13925.5|13919.5|13925.6|13919.6|13926.5|13921.3|13923.8|13919|261
1594923000000|2020-07-16 18:10:00|13925.7|13919.7|13925.2|13919.2|13926.2|13921.3|13924.3|13919|180
1594923300000|2020-07-16 18:15:00|13925.3|13919.3|13925.4|13919.4|13926.3|13921.4|13924|13919.1|210
1594923600000|2020-07-16 18:20:00|13925.5|13919.5|13926.7|13920.7|13927.1|13921.9|13924.5|13919.4|244
1594923900000|2020-07-16 18:25:00|13926.6|13920.6|13927|13921|13927.6|13922.6|13925.5|13920.5|183
1594924200000|2020-07-16 18:30:00|13926.9|13920.9|13925.3|13919.3|13927.3|13922.5|13925|13919|249
1594924500000|2020-07-16 18:35:00|13925.4|13919.4|13927.5|13921.5|13927.7|13922|13923.9|13919.3|198
1594924800000|2020-07-16 18:40:00|13927.6|13921.6|13926.7|13920.7|13927.7|13923.1|13925|13920.3|189
1594925100000|2020-07-16 18:45:00|13926.8|13920.8|13931.3|13925.3|13931.7|13925.7|13924.9|13920.3|249
1594925400000|2020-07-16 18:50:00|13931.4|13925.4|13930.8|13924.8|13931.4|13926.3|13928.2|13922.2|329
1594925700000|2020-07-16 18:55:00|13930.5|13924.5|13931.3|13925.3|13931.7|13926.1|13929|13923.9|264
1594926000000|2020-07-16 19:00:00|13931.4|13925.4|13931.9|13925.9|13932.4|13926.4|13930.6|13924.6|245
1594926300000|2020-07-16 19:05:00|13932|13926|13932.7|13926.7|13932.9|13926.9|13931|13925|270
1594926600000|2020-07-16 19:10:00|13932.6|13926.6|13933.2|13927.2|13934.9|13928.9|13931.9|13925.9|240
1594926900000|2020-07-16 19:15:00|13933.1|13927.1|13931.7|13925.7|13933.1|13927.1|13930.8|13924.8|257
1594927200000|2020-07-16 19:20:00|13931.6|13925.6|13929.6|13923.6|13931.9|13925.9|13928.9|13922.9|269
1594927500000|2020-07-16 19:25:00|13929.9|13923.9|13926.6|13920.6|13930|13924.5|13926.6|13920.6|310
1594927800000|2020-07-16 19:30:00|13926.7|13920.7|13926.9|13920.9|13929.3|13923.3|13926|13920.1|375
1594928100000|2020-07-16 19:35:00|13927.1|13921.1|13929.7|13923.7|13929.9|13923.9|13927|13921|271
1594928400000|2020-07-16 19:40:00|13929.8|13923.8|13931.3|13925.3|13932.2|13926.2|13928.9|13922.9|296
1594928700000|2020-07-16 19:45:00|13931.4|13925.4|13929.8|13923.8|13931.4|13925.4|13928.9|13922.9|316
1594929000000|2020-07-16 19:50:00|13929.7|13923.7|13929.8|13923.8|13931.5|13925.5|13929.6|13923.6|252
1594929300000|2020-07-16 19:55:00|13929.9|13923.9|13930.9|13924.9|13931.2|13925.2|13929.5|13923.5|202
1594929600000|2020-07-16 20:00:00|13930.6|13924.6|13931.1|13925.1|13931.6|13925.6|13930.1|13924.1|122
1594929900000|2020-07-16 20:05:00|13931.3|13925.3|13931.1|13925.1|13931.5|13925.5|13930.8|13924.8|111
1594930200000|2020-07-16 20:10:00|13931|13925|13929.1|13923.1|13931.3|13925.3|13927.6|13923|85
1594930500000|2020-07-16 20:15:00|13929.2|13923.2|13928.8|13922.8|13929.3|13923.3|13928.7|13922.7|99
1594930800000|2020-07-16 20:20:00|13928.7|13922.7|13927.4|13921.4|13928.9|13923.8|13926.3|13921.4|114
1594931100000|2020-07-16 20:25:00|13927.5|13921.5|13927.4|13921.4|13928.3|13922.3|13927.1|13921.1|115
1594931400000|2020-07-16 20:30:00|13927.5|13921.5|13927.6|13921.6|13928.2|13922.2|13927.1|13921.1|120
1594931700000|2020-07-16 20:35:00|13927.4|13921.4|13927.9|13921.9|13928.2|13922.2|13927.1|13921.1|115
1594932000000|2020-07-16 20:40:00|13928|13922|13927.3|13921.3|13928.1|13922.1|13926.6|13920.6|94
1594932300000|2020-07-16 20:45:00|13927|13921|13927.1|13921.1|13927.7|13921.7|13926.6|13920.6|186
1594932600000|2020-07-16 20:50:00|13927.2|13921.2|13926.5|13920.5|13927.3|13921.3|13926.1|13920.1|165
1594932900000|2020-07-16 20:55:00|13926.6|13920.6|13927.2|13921.2|13928|13922|13926.5|13920.5|153
1594933200000|2020-07-16 21:00:00|13927|13920.8|13929.6|13916.8|13929.8|13921.3|13927|13916.8|24
1594933500000|2020-07-16 21:05:00|13928.4|13917|13928.4|13922.4|13934.1|13922.7|13927.6|13911.6|84
1594933800000|2020-07-16 21:10:00|13928.6|13922.6|13930.2|13910.1|13930.9|13922.7|13927|13910.1|151
1594934100000|2020-07-16 21:15:00|13930.5|13910.4|13926.5|13913.5|13930.5|13916.3|13925.2|13910.1|107
1594934400000|2020-07-16 21:20:00|13926.8|13913|13927.8|13913.2|13931|13916.3|13924.3|13908.4|77
1594934700000|2020-07-16 21:25:00|13927.9|13911.4|13928.4|13912.2|13931.1|13913.3|13927.7|13908.1|77
1594935000000|2020-07-16 21:30:00|13928.2|13912.6|13927.7|13913.1|13931|13913.1|13927.7|13908.3|122
1594935300000|2020-07-16 21:35:00|13931|13910|13926.6|13911.3|13932.1|13913.3|13926.6|13909.1|152
1594935600000|2020-07-16 21:40:00|13926.5|13911.4|13925.4|13913.4|13931.9|13913.7|13925.4|13908.6|108
1594935900000|2020-07-16 21:45:00|13930|13912.3|13928.3|13912.1|13932.1|13913.2|13925.5|13908.6|256
1594936200000|2020-07-16 21:50:00|13928.6|13912|13929.9|13910.7|13931.8|13913.7|13925.1|13908.5|303
1594936500000|2020-07-16 21:55:00|13929.4|13911.1|13928.8|13912.5|13933|13913.7|13925.5|13910|330
1594936800000|2020-07-16 22:00:00|13929.2|13912.3|13925|13918.5|13930.9|13919.4|13924.7|13911.3|255
1594937100000|2020-07-16 22:05:00|13924.9|13918.9|13926.2|13919.4|13928|13920.6|13924.9|13917.6|166
1594937400000|2020-07-16 22:10:00|13926.3|13919.6|13925.8|13918.4|13927.2|13920|13924.5|13917.3|175
1594937700000|2020-07-16 22:15:00|13925.6|13918.5|13925.2|13919.2|13927.4|13920.4|13924.9|13918.4|116
1594938000000|2020-07-16 22:20:00|13925.4|13919.4|13926.4|13920.4|13927|13920.5|13924.3|13918.3|99
1594938300000|2020-07-16 22:25:00|13926.3|13920.3|13926.5|13920.5|13927.8|13921|13924.2|13918.2|115
1594938600000|2020-07-16 22:30:00|13926.6|13920.6|13925.6|13919.6|13929|13922.5|13925.5|13919.5|149
1594938900000|2020-07-16 22:35:00|13925.8|13919.8|13925.7|13919.7|13927.3|13921.3|13925.4|13919.4|113
1594939200000|2020-07-16 22:40:00|13925.8|13919.8|13925.6|13919.6|13926.8|13920.8|13924.9|13918.9|130
1594939500000|2020-07-16 22:45:00|13925.8|13919.8|13926.3|13920.3|13928|13922|13925.4|13919.4|163
1594939800000|2020-07-16 22:50:00|13926.2|13920.2|13926.4|13920.4|13927.5|13921.5|13926|13920|156
1594940100000|2020-07-16 22:55:00|13926.3|13920.3|13925.3|13919.3|13927|13921|13925.1|13919.1|123
1594940400000|2020-07-16 23:00:00|13924.9|13918.9|13925.5|13919.5|13926.4|13920.4|13924.6|13918.6|149
1594940700000|2020-07-16 23:05:00|13925.6|13919.6|13927.9|13921.9|13928.4|13922.4|13925.5|13919.5|144
1594941000000|2020-07-16 23:10:00|13927.8|13921.8|13927.5|13921.5|13928.1|13922.1|13926.3|13920.3|161
1594941300000|2020-07-16 23:15:00|13927.1|13921.1|13927.1|13921.1|13927.8|13921.8|13926.6|13920.6|97
1594941600000|2020-07-16 23:20:00|13927.2|13921.2|13927.3|13921.3|13927.6|13921.6|13926.4|13920.4|137
1594941900000|2020-07-16 23:25:00|13927.4|13921.4|13926.8|13920.8|13927.6|13923|13926|13920.7|155
1594942200000|2020-07-16 23:30:00|13926.7|13920.7|13926.5|13920.5|13927.4|13922.6|13925.4|13919.9|237
1594942500000|2020-07-16 23:35:00|13926.4|13920.4|13924.2|13918.2|13927|13921|13924|13918|198
1594942800000|2020-07-16 23:40:00|13924.3|13918.3|13924.4|13918.4|13925.1|13919.1|13924|13918|158
1594943100000|2020-07-16 23:45:00|13924.5|13918.5|13924.2|13918.2|13925|13919|13924|13918|156
1594943400000|2020-07-16 23:50:00|13924.4|13918.4|13924.8|13918.8|13925|13920.1|13922.8|13918.2|144
1594943700000|2020-07-16 23:55:00|13924.7|13918.7|13922.8|13916.8|13925|13919.3|13922.2|13916.2|217
1594944000000|2020-07-17 00:00:00|13923|13917|13921.5|13915.5|13924.8|13918.8|13919.5|13915.1|284
1594944300000|2020-07-17 00:05:00|13919.9|13916.9|13924.2|13918.2|13924.3|13919.8|13919.4|13914.8|276
1594944600000|2020-07-17 00:10:00|13922.6|13919.6|13920.2|13914.2|13923.5|13919.6|13918.6|13913.2|303
1594944900000|2020-07-17 00:15:00|13918.6|13915.6|13924.4|13918.4|13924.4|13919.8|13918.5|13914.2|212
1594945200000|2020-07-17 00:20:00|13924.3|13918.3|13923.7|13917.7|13926.8|13922.2|13922.2|13917.6|240
1594945500000|2020-07-17 00:25:00|13923.9|13917.9|13923.2|13917.2|13924.7|13920.2|13918.6|13912.8|235
1594945800000|2020-07-17 00:30:00|13922.8|13916.8|13920.2|13914.2|13923.6|13917.6|13918.3|13912.5|254
1594946100000|2020-07-17 00:35:00|13920|13914|13917.7|13911.7|13920.5|13915.9|13916.7|13910.7|197
1594946400000|2020-07-17 00:40:00|13917.6|13911.6|13917.1|13911.1|13919|13914.5|13915.5|13911|231
1594946700000|2020-07-17 00:45:00|13915.6|13912.6|13917|13911|13920.9|13916.1|13915.2|13910.9|221
1594947000000|2020-07-17 00:50:00|13915.6|13912.6|13921.8|13915.8|13921.8|13916|13915.6|13910.8|297
1594947300000|2020-07-17 00:55:00|13922|13916|13920.5|13914.5|13922.2|13916.6|13917.6|13913|250
1594947600000|2020-07-17 01:00:00|13920.6|13914.6|13927|13921|13927.4|13921.4|13919.1|13914.1|277
1594947900000|2020-07-17 01:05:00|13926.7|13920.7|13926|13920|13928.9|13924.2|13923.4|13918.5|286
1594948200000|2020-07-17 01:10:00|13926.1|13920.1|13925.5|13919.5|13927.8|13922.3|13924.2|13919.3|176
1594948500000|2020-07-17 01:15:00|13925.6|13919.6|13926|13920|13929.7|13924.9|13924|13919.1|284
1594948800000|2020-07-17 01:20:00|13926.1|13920.1|13922.1|13919.1|13926.1|13920.8|13922.1|13917.6|166
1594949100000|2020-07-17 01:25:00|13922.2|13919.2|13924.6|13921.6|13926|13921.6|13922.1|13917.7|230
1594949400000|2020-07-17 01:30:00|13926.1|13920.1|13925.9|13919.9|13926.3|13921.4|13920.1|13915.5|350
1594949700000|2020-07-17 01:35:00|13926|13920|13923.7|13920.7|13926.3|13921.7|13922.4|13917.8|346
1594950000000|2020-07-17 01:40:00|13923.6|13920.6|13925.5|13919.5|13925.8|13921.2|13921.9|13917.5|231
1594950300000|2020-07-17 01:45:00|13925.4|13919.4|13923.7|13920.7|13925.7|13921.2|13922.8|13917.9|230
1594950600000|2020-07-17 01:50:00|13925.3|13919.3|13928.5|13922.5|13931.2|13925.6|13923.8|13919.2|281
1594950900000|2020-07-17 01:55:00|13928.6|13922.6|13927.7|13921.7|13929.7|13924.9|13925.8|13921.3|257
1594951200000|2020-07-17 02:00:00|13927.6|13921.6|13927.4|13921.4|13929.5|13924.7|13925.5|13921|219
1594951500000|2020-07-17 02:05:00|13927.5|13921.5|13926|13920|13928.7|13923.9|13924.4|13918.8|210
1594951800000|2020-07-17 02:10:00|13925.9|13919.9|13922.8|13919.8|13926.6|13921.9|13921.3|13916.7|228
1594952100000|2020-07-17 02:15:00|13922.9|13919.9|13921.9|13918.9|13926.9|13922.6|13920.7|13916.2|310
1594952400000|2020-07-17 02:20:00|13922|13919|13921.5|13915.5|13923.6|13919.1|13919.7|13915.1|181
1594952700000|2020-07-17 02:25:00|13921.6|13915.6|13919.6|13916.6|13922.7|13918.1|13919.6|13915|184
1594953000000|2020-07-17 02:30:00|13919.7|13916.7|13921|13915|13923.9|13919.3|13918.6|13914.1|234
1594953300000|2020-07-17 02:35:00|13921.2|13915.2|13920.1|13914.1|13921.6|13916.7|13918|13913.5|289
1594953600000|2020-07-17 02:40:00|13920.2|13914.2|13923.8|13917.8|13924.8|13920.4|13918.4|13913.7|350
1594953900000|2020-07-17 02:45:00|13923.7|13917.7|13922.4|13919.4|13924.6|13920.1|13920.9|13916.4|254
1594954200000|2020-07-17 02:50:00|13922.3|13919.3|13922.8|13919.8|13925.1|13920.6|13921.5|13917|216
1594954500000|2020-07-17 02:55:00|13922.9|13919.9|13921.9|13918.9|13923.7|13919.9|13921.5|13917.1|155
1594954800000|2020-07-17 03:00:00|13921.8|13918.8|13923.4|13917.4|13925.1|13920.4|13921.6|13917.2|170
1594955100000|2020-07-17 03:05:00|13921.8|13918.8|13921.3|13918.3|13924.1|13919.6|13920.7|13916.3|206
1594955400000|2020-07-17 03:10:00|13921.4|13918.4|13921|13918|13923.5|13919|13920.9|13916.3|208
1594955700000|2020-07-17 03:15:00|13921.1|13918.1|13922.9|13916.9|13924|13919.3|13920.8|13916.3|180
1594956000000|2020-07-17 03:20:00|13922.8|13916.8|13921.7|13918.7|13923.5|13919.4|13920.9|13916.5|139
1594956300000|2020-07-17 03:25:00|13921.8|13918.8|13922.4|13916.4|13924|13919.4|13920.7|13916.3|160
1594956600000|2020-07-17 03:30:00|13922.5|13916.5|13923.3|13917.3|13923.8|13919.4|13920.7|13916.4|155
1594956900000|2020-07-17 03:35:00|13923.2|13917.2|13919.8|13916.8|13923.9|13919.5|13919.8|13915.4|155
1594957200000|2020-07-17 03:40:00|13921.4|13915.4|13917.9|13914.9|13921.4|13915.5|13916.9|13912.8|177
1594957500000|2020-07-17 03:45:00|13917.8|13914.8|13917.2|13911.2|13919|13915|13915.3|13910.6|177
1594957800000|2020-07-17 03:50:00|13917.3|13911.3|13914.6|13911.6|13917.4|13913|13914.1|13909.5|200
1594958100000|2020-07-17 03:55:00|13914.4|13911.4|13916|13910|13916.5|13911.7|13913.7|13908.9|246
1594958400000|2020-07-17 04:00:00|13915.9|13909.9|13914.2|13911.2|13915.9|13911.3|13912.7|13907.9|227
1594958700000|2020-07-17 04:05:00|13914.1|13911.1|13915|13912|13916.9|13912.3|13914.1|13909.5|140
1594959000000|2020-07-17 04:10:00|13916.7|13910.7|13916.3|13910.3|13916.9|13912.5|13914.8|13910.2|108
1594959300000|2020-07-17 04:15:00|13916.5|13910.5|13914.5|13908.5|13916.6|13911.6|13913.1|13908.4|139
1594959600000|2020-07-17 04:20:00|13914.6|13908.6|13915.5|13909.5|13915.7|13910.1|13912.8|13908.2|111
1594959900000|2020-07-17 04:25:00|13915.6|13909.6|13914.6|13908.6|13916|13911.4|13914.3|13908.4|168
1594960200000|2020-07-17 04:30:00|13914.8|13908.8|13916|13913|13917.6|13913.2|13913.1|13908.5|166
1594960500000|2020-07-17 04:35:00|13916.1|13913.1|13915.9|13912.9|13918.5|13913.4|13915.7|13911.2|93
1594960800000|2020-07-17 04:40:00|13916|13913|13916.5|13910.5|13917.3|13913|13914.8|13910.2|175
1594961100000|2020-07-17 04:45:00|13916.6|13910.6|13917|13911|13917.3|13912.8|13915.1|13909.8|148
1594961400000|2020-07-17 04:50:00|13916.9|13910.9|13914.7|13911.7|13917.2|13912.5|13914.7|13910.2|127
1594961700000|2020-07-17 04:55:00|13914.8|13911.8|13915.2|13912.2|13917|13912.4|13914.6|13910|199
1594962000000|2020-07-17 05:00:00|13915.1|13912.1|13915.3|13909.3|13917.4|13912.8|13914|13909.2|192
1594962300000|2020-07-17 05:05:00|13914.9|13908.9|13915.4|13909.4|13915.5|13910.8|13912.8|13908.3|182
1594962600000|2020-07-17 05:10:00|13915.3|13909.3|13917.1|13911.1|13917.3|13912.7|13914.6|13909.3|146
1594962900000|2020-07-17 05:15:00|13917|13911|13916.1|13913.1|13918.6|13914.1|13915.8|13911|158
1594963200000|2020-07-17 05:20:00|13917.7|13911.7|13917.4|13911.4|13918|13913.5|13915.4|13910.5|144
1594963500000|2020-07-17 05:25:00|13917.2|13911.2|13918.6|13912.6|13918.7|13914.2|13915.4|13910.8|180
1594963800000|2020-07-17 05:30:00|13918.7|13912.7|13918.1|13912.1|13918.7|13914.2|13915.3|13910.8|195
1594964100000|2020-07-17 05:35:00|13918|13912|13918.2|13912.2|13919|13914.5|13916.2|13911.7|209
1594964400000|2020-07-17 05:40:00|13918.1|13912.1|13916.5|13913.5|13918.7|13914|13914|13909.5|161
1594964700000|2020-07-17 05:45:00|13918|13912|13916.7|13913.7|13918.5|13913.9|13915.6|13911.1|273
1594965000000|2020-07-17 05:50:00|13916.8|13913.8|13920.9|13914.9|13920.9|13916.3|13916.1|13911.6|140
1594965300000|2020-07-17 05:55:00|13921|13915|13918.7|13915.7|13921.9|13917.4|13918.7|13914.2|271
1594965600000|2020-07-17 06:00:00|13918.8|13915.8|13920.8|13914.8|13922.2|13917.1|13917.9|13913.1|305
1594965900000|2020-07-17 06:05:00|13920.9|13914.9|13919|13916|13922|13917.4|13918.7|13914.1|199
1594966200000|2020-07-17 06:10:00|13918.9|13915.9|13918.5|13912.5|13919.6|13915.9|13916.5|13911.7|185
1594966500000|2020-07-17 06:15:00|13918.6|13912.6|13915.1|13912.1|13918.7|13914.2|13915|13910.9|142
1594966800000|2020-07-17 06:20:00|13915.2|13912.2|13917.3|13911.3|13917.8|13913.4|13914.8|13910.3|203
1594967100000|2020-07-17 06:25:00|13917.2|13911.2|13915|13912|13917.3|13912.9|13914.3|13909.9|207
1594967400000|2020-07-17 06:30:00|13916.4|13910.4|13916.2|13913.2|13917.7|13913.2|13914.8|13910.1|186
1594967700000|2020-07-17 06:35:00|13916.3|13913.3|13919|13916|13920.5|13916.2|13916.1|13912.4|208
1594968000000|2020-07-17 06:40:00|13918.9|13915.9|13918.5|13915.5|13920.4|13916.1|13917.5|13913.1|193
1594968300000|2020-07-17 06:45:00|13918.6|13915.6|13918.8|13915.8|13920.9|13916.2|13918.3|13913.8|180
1594968600000|2020-07-17 06:50:00|13918.7|13915.7|13917.9|13914.9|13920.6|13916.5|13917.6|13913.2|182
1594968900000|2020-07-17 06:55:00|13917.8|13914.8|13918.6|13915.6|13920.3|13915.8|13917.7|13913.3|221
1594969200000|2020-07-17 07:00:00|13920.1|13914.1|13915.3|13909.3|13921.2|13916.7|13914|13909.1|459
1594969500000|2020-07-17 07:05:00|13915.4|13909.4|13916.9|13913.9|13918.5|13914.1|13913.6|13909.2|300
1594969800000|2020-07-17 07:10:00|13916.8|13913.8|13914.2|13911.2|13917.3|13913.9|13914.1|13909.5|237
1594970100000|2020-07-17 07:15:00|13915.7|13909.7|13917.5|13911.5|13918.5|13914.1|13914.1|13909.5|254
1594970400000|2020-07-17 07:20:00|13916|13913|13916.1|13913.1|13918.5|13914.2|13915.9|13911.7|162
1594970700000|2020-07-17 07:25:00|13916|13913|13916.1|13913.1|13918.7|13914.2|13916|13911.7|244
1594971000000|2020-07-17 07:30:00|13916.2|13913.2|13914.9|13911.9|13918.3|13913.9|13914.7|13910.2|209
1594971300000|2020-07-17 07:35:00|13915|13912|13912.3|13909.3|13916.3|13912|13911.9|13907.4|172
1594971600000|2020-07-17 07:40:00|13913.7|13907.7|13912.9|13909.9|13914.4|13909.9|13911.7|13907.2|270
1594971900000|2020-07-17 07:45:00|13912.8|13909.8|13917.8|13911.8|13919|13914.3|13912.4|13907.7|286
1594972200000|2020-07-17 07:50:00|13918.1|13912.1|13919.7|13913.7|13920.3|13915.5|13916.5|13911.9|396
1594972500000|2020-07-17 07:55:00|13920|13914|13918.4|13912.4|13920.2|13915.6|13917.6|13911.6|268
1594972800000|2020-07-17 08:00:00|13918|13912|13917.4|13914.4|13919.8|13914.9|13916.6|13911.4|349
1594973100000|2020-07-17 08:05:00|13918.9|13912.9|13917.3|13911.3|13918.9|13914.4|13915.6|13910.9|290
1594973400000|2020-07-17 08:10:00|13917.2|13911.2|13915.2|13912.2|13917.8|13913.1|13915.2|13910.5|234
1594973700000|2020-07-17 08:15:00|13915.1|13912.1|13916.2|13910.2|13917|13912.7|13914.1|13909.6|166
1594974000000|2020-07-17 08:20:00|13916.1|13910.1|13914.4|13911.4|13916.6|13912|13913.8|13909.4|154
1594974300000|2020-07-17 08:25:00|13914.5|13911.5|13915.4|13909.4|13916.6|13912.1|13913.9|13909.4|157
1594974600000|2020-07-17 08:30:00|13915.5|13909.5|13911.9|13908.9|13915.7|13911.2|13911.7|13907.3|152
1594974900000|2020-07-17 08:35:00|13911.7|13908.7|13910.9|13907.9|13913.1|13908.8|13910.5|13906.1|147
1594975200000|2020-07-17 08:40:00|13910.8|13907.8|13911|13908|13913.3|13908.8|13910.7|13906.3|223
1594975500000|2020-07-17 08:45:00|13911.1|13908.1|13908.9|13905.9|13912.6|13908.1|13908.7|13904.4|208
1594975800000|2020-07-17 08:50:00|13908.8|13905.8|13907.8|13904.8|13910.2|13906|13907.7|13903.2|136
1594976100000|2020-07-17 08:55:00|13907.7|13904.7|13901.9|13895.9|13908.4|13904.9|13901.6|13895.6|221
1594976400000|2020-07-17 09:00:00|13902|13896|13904.2|13901.2|13907.4|13902.8|13900.1|13895.5|238
1594976700000|2020-07-17 09:05:00|13905.6|13899.6|13907.5|13901.5|13907.6|13903.1|13904.2|13899.5|220
1594977000000|2020-07-17 09:10:00|13907.4|13901.4|13905.8|13899.8|13907.5|13902.9|13904.2|13898.7|242
1594977300000|2020-07-17 09:15:00|13905.9|13899.9|13907.6|13901.6|13908.2|13903.4|13904.1|13899.5|281
1594977600000|2020-07-17 09:20:00|13906.2|13903.2|13904.5|13898.5|13907.8|13903.3|13904.1|13898.1|339
1594977900000|2020-07-17 09:25:00|13904.4|13898.4|13904|13898|13905.5|13899.7|13901.9|13897.5|212
1594978200000|2020-07-17 09:30:00|13904.1|13898.1|13905.5|13899.5|13905.9|13901.1|13902.4|13897.7|213
1594978500000|2020-07-17 09:35:00|13903.9|13900.9|13904|13901|13905.6|13901.1|13902.2|13897.8|214
1594978800000|2020-07-17 09:40:00|13903.9|13900.9|13906.5|13900.5|13906.6|13901.2|13903.2|13898.6|242
1594979100000|2020-07-17 09:45:00|13906.4|13900.4|13907.5|13901.5|13907.7|13903.2|13904.8|13900.3|248
1594979400000|2020-07-17 09:50:00|13907.6|13901.6|13905.7|13902.7|13907.7|13902.8|13904.8|13900.3|274
1594979700000|2020-07-17 09:55:00|13905.6|13902.6|13907.6|13901.6|13908|13903.4|13905.3|13901.1|174
1594980000000|2020-07-17 10:00:00|13907.7|13901.7|13906.3|13903.3|13907.8|13903.3|13905.1|13900.6|182
1594980300000|2020-07-17 10:05:00|13906.2|13903.2|13905.1|13902.1|13907.7|13903.3|13905|13900.4|130
1594980600000|2020-07-17 10:10:00|13905|13902|13906.5|13900.5|13906.6|13902.1|13903.8|13899.2|216
1594980900000|2020-07-17 10:15:00|13905|13902|13906|13903|13907.6|13903.2|13905|13900.5|139
1594981200000|2020-07-17 10:20:00|13907.4|13901.4|13904.8|13901.8|13907.5|13903.1|13904.5|13899.9|224
1594981500000|2020-07-17 10:25:00|13904.7|13901.7|13903.4|13900.4|13906.2|13901.8|13903.4|13898.8|160
1594981800000|2020-07-17 10:30:00|13903.5|13900.5|13903.7|13900.7|13905.4|13900.9|13902.8|13898.4|182
1594982100000|2020-07-17 10:35:00|13903.8|13900.8|13904.8|13898.8|13905.3|13900.8|13902.6|13898.3|196
1594982400000|2020-07-17 10:40:00|13905|13899|13902.9|13899.9|13905.1|13900.5|13902.8|13898.3|149
1594982700000|2020-07-17 10:45:00|13903|13900|13904.6|13898.6|13904.8|13900.3|13902.9|13898.4|146
1594983000000|2020-07-17 10:50:00|13904.5|13898.5|13901.9|13898.9|13904.7|13900.1|13901.7|13897.1|100
1594983300000|2020-07-17 10:55:00|13901.8|13898.8|13902|13899|13903.8|13899.3|13901.7|13897.3|130
1594983600000|2020-07-17 11:00:00|13903.4|13897.4|13904.2|13898.2|13904.2|13899.2|13901.9|13897.3|167
1594983900000|2020-07-17 11:05:00|13904.1|13898.1|13904.6|13898.6|13904.6|13900|13902.4|13897.9|128
1594984200000|2020-07-17 11:10:00|13904.5|13898.5|13904.4|13898.4|13904.7|13900|13902.5|13897.8|129
1594984500000|2020-07-17 11:15:00|13904.5|13898.5|13903.1|13900.1|13904.7|13900.2|13902.5|13898.1|114
1594984800000|2020-07-17 11:20:00|13903.2|13900.2|13903|13900|13904.7|13900.4|13902.9|13898.5|157
1594985100000|2020-07-17 11:25:00|13903.1|13900.1|13904.2|13898.2|13904.6|13900.1|13902.2|13897.7|136
1594985400000|2020-07-17 11:30:00|13904.3|13898.3|13904.4|13898.4|13904.9|13900.1|13902.5|13897.9|179
1594985700000|2020-07-17 11:35:00|13904.5|13898.5|13904.3|13898.3|13904.6|13900.1|13902.2|13897.6|159
1594986000000|2020-07-17 11:40:00|13902.7|13899.7|13904.9|13898.9|13905.3|13900.2|13902.6|13898.2|169
1594986300000|2020-07-17 11:45:00|13905|13899|13905|13899|13905.3|13900.5|13903.5|13898.8|147
1594986600000|2020-07-17 11:50:00|13905.1|13899.1|13905.2|13899.2|13905.3|13900.6|13903.4|13898.8|111
1594986900000|2020-07-17 11:55:00|13905.1|13899.1|13904.8|13898.8|13905.5|13899.5|13904.7|13898.7|188
1594987200000|2020-07-17 12:00:00|13904.9|13898.9|13903.8|13897.8|13905.5|13899.5|13902.2|13897.8|303
1594987500000|2020-07-17 12:05:00|13903.9|13897.9|13905.2|13899.2|13905.2|13900.2|13902.2|13897.7|304
1594987800000|2020-07-17 12:10:00|13905.1|13899.1|13902.7|13899.7|13905.3|13900|13902.3|13897.9|304
1594988100000|2020-07-17 12:15:00|13902.5|13899.5|13902|13899|13904.9|13900.3|13901.9|13897.4|310
1594988400000|2020-07-17 12:20:00|13901.9|13898.9|13904|13898|13904.4|13899.7|13901.1|13896.5|223
1594988700000|2020-07-17 12:25:00|13903.9|13897.9|13903.8|13897.8|13904.8|13899.7|13902.2|13897|156
1594989000000|2020-07-17 12:30:00|13903.7|13897.7|13904.7|13898.7|13905.2|13900.6|13902.5|13897.7|267
1594989300000|2020-07-17 12:35:00|13904.8|13898.8|13904.7|13898.7|13905.8|13901.2|13902.7|13897.8|188
1594989600000|2020-07-17 12:40:00|13904.8|13898.8|13907.3|13901.3|13907.3|13902.5|13903.4|13898.4|312
1594989900000|2020-07-17 12:45:00|13907.4|13901.4|13908.1|13905.1|13910.1|13905.1|13906.2|13901.3|283
1594990200000|2020-07-17 12:50:00|13909.4|13903.4|13908.1|13902.1|13909.8|13905.3|13906.1|13901.4|266
1594990500000|2020-07-17 12:55:00|13908|13902|13907.7|13901.7|13910|13905.2|13906.7|13901.7|389
1594990800000|2020-07-17 13:00:00|13908.2|13902.2|13904.9|13898.9|13909|13904.2|13903.1|13898.5|321
1594991100000|2020-07-17 13:05:00|13905|13899|13907.9|13901.9|13908.8|13902.8|13903.1|13898.5|383
1594991400000|2020-07-17 13:10:00|13908|13902|13905.2|13899.2|13908.5|13903.4|13903.8|13898.7|315
1594991700000|2020-07-17 13:15:00|13905|13899|13904.8|13898.8|13906.5|13901.4|13903.1|13898.5|267
1594992000000|2020-07-17 13:20:00|13904.7|13898.7|13903.5|13897.5|13904.8|13899.6|13901.5|13897.1|311
1594992300000|2020-07-17 13:25:00|13903.4|13897.4|13903.7|13897.7|13905.3|13899.3|13903.3|13897.3|319
1594992600000|2020-07-17 13:30:00|13903.6|13897.6|13904.5|13898.5|13905.7|13899.7|13903.2|13897.2|515
1594992900000|2020-07-17 13:35:00|13904.4|13898.4|13904.8|13898.8|13905.8|13899.8|13904|13898|459
1594993200000|2020-07-17 13:40:00|13905|13899|13904|13898|13905.5|13899.5|13901.3|13896.7|452
1594993500000|2020-07-17 13:45:00|13903.9|13897.9|13903.9|13897.9|13905.2|13900.4|13901.9|13897.3|424
1594993800000|2020-07-17 13:50:00|13903.8|13897.8|13903.8|13897.8|13904|13899.4|13901.5|13896.5|370
1594994100000|2020-07-17 13:55:00|13903.7|13897.7|13903.8|13897.8|13904.6|13898.6|13903.3|13897.3|228
1594994400000|2020-07-17 14:00:00|13903.9|13897.9|13905.6|13899.6|13906.6|13901.9|13902.9|13896.9|309
1594994700000|2020-07-17 14:05:00|13905.5|13899.5|13902.8|13896.8|13905.6|13899.6|13900.4|13895.4|392
1594995000000|2020-07-17 14:10:00|13902.7|13896.7|13903.5|13897.5|13903.6|13897.6|13902.2|13896.2|389
1594995300000|2020-07-17 14:15:00|13903.6|13897.6|13905.8|13899.8|13905.9|13899.9|13901.8|13896.9|410
1594995600000|2020-07-17 14:20:00|13905.9|13899.9|13907.9|13901.9|13908.5|13902.9|13905.1|13899.4|445
1594995900000|2020-07-17 14:25:00|13908|13902|13906.5|13900.5|13908.5|13902.9|13905.4|13900.4|396
1594996200000|2020-07-17 14:30:00|13906.6|13900.6|13907.3|13901.3|13908.5|13902.5|13906.4|13900.4|339
1594996500000|2020-07-17 14:35:00|13907.4|13901.4|13905|13899|13907.4|13901.5|13904.4|13898.4|398
1594996800000|2020-07-17 14:40:00|13904.9|13898.9|13904.5|13898.5|13905.6|13899.6|13903.9|13897.9|270
1594997100000|2020-07-17 14:45:00|13904.4|13898.4|13904.4|13898.4|13905.5|13899.5|13903.9|13897.9|280
1594997400000|2020-07-17 14:50:00|13904.5|13898.5|13903.6|13897.6|13905.1|13899.9|13902.4|13896.4|274
1594997700000|2020-07-17 14:55:00|13903.9|13897.9|13905.2|13899.2|13906.8|13900.8|13903.6|13897.7|339
1594998000000|2020-07-17 15:00:00|13905.3|13899.3|13906.1|13900.1|13906.9|13902.3|13903.9|13899|306
1594998300000|2020-07-17 15:05:00|13906.2|13900.2|13903.1|13897.1|13906.2|13900.2|13902.8|13896.8|204
1594998600000|2020-07-17 15:10:00|13903|13897|13904.3|13898.3|13904.5|13898.5|13902.7|13896.7|192
1594998900000|2020-07-17 15:15:00|13904.1|13898.1|13904.4|13898.4|13905.8|13900.6|13901.9|13897.2|231
1594999200000|2020-07-17 15:20:00|13904.3|13898.3|13905.4|13899.4|13905.8|13900.4|13903.4|13898.1|229
1594999500000|2020-07-17 15:25:00|13905.5|13899.5|13903.2|13897.2|13905.6|13899.6|13901.9|13896.9|237
1594999800000|2020-07-17 15:30:00|13903.1|13897.1|13904.4|13898.4|13904.5|13900.1|13901.3|13896.6|277
1595000100000|2020-07-17 15:35:00|13904.5|13898.5|13902.9|13899.9|13904.7|13900.3|13902.4|13897.5|231
1595000400000|2020-07-17 15:40:00|13903|13900|13902.9|13896.9|13904.4|13900|13900.8|13896.3|283
1595000700000|2020-07-17 15:45:00|13903|13897|13903|13900|13904.7|13900.5|13900.8|13896.3|248
1595001000000|2020-07-17 15:50:00|13902.9|13899.9|13902.1|13896.1|13904.5|13900.1|13900.4|13895.9|237
1595001300000|2020-07-17 15:55:00|13902|13896|13900.5|13897.5|13903.2|13898.5|13900.2|13895.7|238
1595001600000|2020-07-17 16:00:00|13900.6|13897.6|13900.9|13894.9|13902.7|13898.1|13898.8|13894.4|245
1595001900000|2020-07-17 16:05:00|13901|13895|13900.9|13894.9|13901.6|13896.9|13899.1|13894.5|267
1595002200000|2020-07-17 16:10:00|13900.8|13894.8|13902.5|13896.5|13902.8|13898|13899.8|13894.7|189
1595002500000|2020-07-17 16:15:00|13902.4|13896.4|13902.8|13896.8|13903.2|13898.8|13900|13895.4|169
1595002800000|2020-07-17 16:20:00|13903|13897|13902.6|13896.6|13903|13898.3|13899.9|13895.5|251
1595003100000|2020-07-17 16:25:00|13902.5|13896.5|13903.5|13897.5|13903.7|13898.9|13900.9|13896.3|196
1595003400000|2020-07-17 16:30:00|13903.4|13897.4|13903.3|13897.3|13904.5|13899.9|13901|13896.6|286
1595003700000|2020-07-17 16:35:00|13903.2|13897.2|13902.4|13896.4|13903.2|13898.7|13900|13895.4|212
1595004000000|2020-07-17 16:40:00|13902.3|13896.3|13902|13896|13902.4|13897.7|13899.7|13895.3|221
1595004300000|2020-07-17 16:45:00|13901.9|13895.9|13900.8|13894.8|13902|13897.6|13899.2|13894.6|238
1595004600000|2020-07-17 16:50:00|13900.7|13894.7|13899.2|13896.2|13900.9|13896.5|13898.5|13894.5|174
1595004900000|2020-07-17 16:55:00|13899.5|13896.5|13902.7|13896.7|13902.7|13897.9|13898.9|13894.6|351
1595005200000|2020-07-17 17:00:00|13902.5|13896.5|13902.6|13896.6|13902.8|13898.2|13900.4|13895.8|241
1595005500000|2020-07-17 17:05:00|13902.5|13896.5|13902.5|13896.5|13902.6|13898.2|13900.7|13896.1|144
1595005800000|2020-07-17 17:10:00|13902.4|13896.4|13901|13895|13902.6|13898|13899.3|13894.7|227
1595006100000|2020-07-17 17:15:00|13900.9|13894.9|13903.4|13897.4|13904.9|13900|13900.2|13894.9|360
1595006400000|2020-07-17 17:20:00|13903.3|13897.3|13900.7|13894.7|13903.3|13898.3|13899.1|13894.4|189
1595006700000|2020-07-17 17:25:00|13900.6|13894.6|13901.2|13895.2|13901.7|13897.2|13898.8|13894.6|263
1595007000000|2020-07-17 17:30:00|13901.3|13895.3|13902.9|13896.9|13902.9|13898.4|13899.4|13894.8|182
1595007300000|2020-07-17 17:35:00|13902.8|13896.8|13900.7|13894.7|13903|13898.1|13899|13894.5|263
1595007600000|2020-07-17 17:40:00|13900.8|13894.8|13900.8|13894.8|13901.8|13897.2|13898.8|13894.6|220
1595007900000|2020-07-17 17:45:00|13900.7|13894.7|13898.7|13895.7|13901.2|13896.7|13898.5|13894|176
1595008200000|2020-07-17 17:50:00|13898.8|13895.8|13900.9|13894.9|13901|13896.5|13898|13893.4|307
1595008500000|2020-07-17 17:55:00|13900.8|13894.8|13900.7|13894.7|13901.4|13896.7|13899.2|13893.8|239
1595008800000|2020-07-17 18:00:00|13900.6|13894.6|13901|13895|13901.7|13897.1|13899.4|13894.3|262
1595009100000|2020-07-17 18:05:00|13901.1|13895.1|13898.6|13895.6|13901.6|13896|13898.5|13894|261
1595009400000|2020-07-17 18:10:00|13898.7|13895.7|13900.5|13894.5|13900.7|13896.1|13898.6|13893.9|181
1595009700000|2020-07-17 18:15:00|13900.4|13894.4|13899.8|13893.8|13900.6|13895.9|13898.6|13893.6|153
1595010000000|2020-07-17 18:20:00|13899.9|13893.9|13900.5|13894.5|13900.7|13896.1|13898.8|13893.6|203
1595010300000|2020-07-17 18:25:00|13900.4|13894.4|13899.9|13893.9|13900.6|13895.7|13898.6|13893.7|206
1595010600000|2020-07-17 18:30:00|13900|13894|13900.2|13894.2|13900.6|13896|13898.3|13893.8|132
1595010900000|2020-07-17 18:35:00|13900.4|13894.4|13899.5|13893.5|13900.4|13895.9|13898.3|13893.3|133
1595011200000|2020-07-17 18:40:00|13899.6|13893.6|13898.9|13892.9|13899.6|13895|13897.6|13892.7|170
1595011500000|2020-07-17 18:45:00|13899.1|13893.1|13899.8|13893.8|13900|13895.1|13897.6|13892.8|149
1595011800000|2020-07-17 18:50:00|13899.6|13893.6|13899.2|13893.2|13899.6|13894.9|13897.6|13892.8|178
1595012100000|2020-07-17 18:55:00|13899.1|13893.1|13900.8|13894.8|13900.9|13896.2|13897.8|13893.1|168
1595012400000|2020-07-17 19:00:00|13899.8|13896.8|13902.2|13896.2|13903.1|13897.7|13899.8|13894.8|241
1595012700000|2020-07-17 19:05:00|13902.1|13896.1|13901.8|13895.8|13902.4|13898|13900.5|13895.1|253
1595013000000|2020-07-17 19:10:00|13901.7|13895.7|13902.2|13896.2|13902.4|13896.4|13901.4|13895.4|278
1595013300000|2020-07-17 19:15:00|13902|13896|13901.6|13895.6|13902.4|13897.8|13900.7|13895.3|201
1595013600000|2020-07-17 19:20:00|13901.7|13895.7|13901.3|13895.3|13902.3|13896.3|13901.1|13895.1|216
1595013900000|2020-07-17 19:25:00|13901.4|13895.4|13901.3|13895.3|13901.5|13895.5|13900.7|13894.7|152
1595014200000|2020-07-17 19:30:00|13901.2|13895.2|13900.9|13894.9|13901.6|13895.6|13900|13894|264
1595014500000|2020-07-17 19:35:00|13900.8|13894.8|13902.3|13896.3|13902.8|13896.8|13900.7|13894.7|154
1595014800000|2020-07-17 19:40:00|13902.2|13896.2|13902.4|13896.4|13902.6|13896.6|13901.5|13895.5|196
1595015100000|2020-07-17 19:45:00|13902.3|13896.3|13903.1|13897.1|13903.3|13898.6|13900.5|13896.1|139
1595015400000|2020-07-17 19:50:00|13903.2|13897.2|13903.3|13897.3|13903.4|13897.4|13902.9|13896.9|141
1595015700000|2020-07-17 19:55:00|13903.1|13897.1|13901.8|13895.8|13903.1|13897.1|13901.7|13895.7|237
1595016000000|2020-07-17 20:00:00|13901.7|13895.7|13901.3|13895.3|13902|13896.8|13899.8|13895.2|133
1595016300000|2020-07-17 20:05:00|13901.5|13895.5|13902|13896|13902.7|13896.7|13901.1|13895.1|115
1595016600000|2020-07-17 20:10:00|13901.6|13895.6|13902.2|13896.2|13902.2|13897|13899.9|13894.5|107
1595016900000|2020-07-17 20:15:00|13902|13896|13902.2|13896.2|13902.6|13896.6|13901.2|13895.2|96
1595017200000|2020-07-17 20:20:00|13902.3|13896.3|13902.5|13896.5|13902.8|13896.8|13901.8|13895.8|94
1595017500000|2020-07-17 20:25:00|13902.4|13896.4|13904.4|13898.4|13904.6|13898.6|13902.1|13896.1|122
1595017800000|2020-07-17 20:30:00|13904.5|13898.5|13902.5|13896.5|13904.5|13898.5|13902.5|13896.5|160
1595018100000|2020-07-17 20:35:00|13902.9|13896.9|13901.6|13895.6|13903.3|13897.3|13901.1|13895.1|132
1595018400000|2020-07-17 20:40:00|13901.9|13895.9|13902.1|13896.1|13903.2|13897.2|13901.7|13895.7|123
1595018700000|2020-07-17 20:45:00|13902.2|13896.2|13901|13895|13906.3|13898.4|13901|13895|154
1595019000000|2020-07-17 20:50:00|13901.3|13895.3|13902.8|13896.7|13907.8|13896.9|13901.3|13889.7|234
1595019300000|2020-07-17 20:55:00|13903|13896.5|13904.6|13898.6|13912.8|13899.1|13902.4|13891.5|196
1595188800000|2020-07-19 20:00:00|13917.7|13896.7|13917.7|13896.7|13917.8|13896.8|13917.3|13896.3|15
1595189100000|2020-07-19 20:05:00|13917.6|13896.6|13918.5|13897.5|13918.5|13897.5|13917.6|13896.6|3
1595190000000|2020-07-19 20:20:00|13918.1|13897.1|13918.5|13897.5|13918.5|13897.5|13918.1|13897.1|2
1595191800000|2020-07-19 20:50:00|13918.1|13897.1|13914.9|13898.1|13918.5|13898.1|13914.9|13895.2|7
1595192100000|2020-07-19 20:55:00|13915.8|13895.2|13910|13896.2|13915.8|13899|13905|13895.2|6
1595192400000|2020-07-19 21:00:00|13909.4|13896.6|13908.8|13895.2|13909.5|13896.6|13908.1|13894.5|12
1595192700000|2020-07-19 21:05:00|13909.5|13894.5|13908.8|13895.2|13909.6|13899.5|13905.5|13894.5|11
1595193000000|2020-07-19 21:10:00|13908.1|13895.9|13909.6|13897.1|13910.7|13900.6|13905.6|13895.2|24
1595193300000|2020-07-19 21:15:00|13906.5|13900.5|13907|13901|13912.5|13901.1|13906.1|13893.2|12
1595193600000|2020-07-19 21:20:00|13906.8|13900.8|13907|13901|13910.8|13901|13906.8|13895.2|13
1595193900000|2020-07-19 21:25:00|13910.8|13895.2|13907|13901|13910.8|13901|13907|13895.2|28
1595194200000|2020-07-19 21:30:00|13910.7|13895.7|13910.2|13896.2|13911.1|13901|13906.9|13895.3|71
1595194500000|2020-07-19 21:35:00|13909.9|13897.1|13910.4|13895.6|13911.3|13898.5|13909.5|13894.8|94
1595194800000|2020-07-19 21:40:00|13910.7|13895.9|13914.7|13900.4|13917.8|13901.6|13909.5|13893.9|120
1595195100000|2020-07-19 21:45:00|13914.5|13898|13916.1|13895.8|13918.1|13903|13914.4|13895.3|114
1595195400000|2020-07-19 21:50:00|13918.1|13897.1|13917.1|13897|13918.4|13903|13914.4|13895.6|119
1595195700000|2020-07-19 21:55:00|13916.6|13895.8|13915|13894|13919|13903.4|13913.3|13892.3|137
1595196000000|2020-07-19 22:00:00|13917.9|13897.5|13915.7|13900.9|13918.3|13900.9|13912.6|13894.4|159
1595196300000|2020-07-19 22:05:00|13917.4|13898.8|13915.2|13898.2|13919.8|13900.9|13914.7|13893.7|143
1595196600000|2020-07-19 22:10:00|13914.9|13897.4|13916.1|13897|13918.1|13900.2|13914.7|13896.2|88
1595196900000|2020-07-19 22:15:00|13915.3|13898|13906.2|13900.2|13918.7|13901.7|13905.9|13895.4|193
1595197200000|2020-07-19 22:20:00|13906.3|13900.3|13910.2|13899.7|13912|13901.4|13906.2|13897.5|231
1595197500000|2020-07-19 22:25:00|13910.5|13899.6|13903.3|13897.3|13911.3|13903|13903.3|13895.8|249
1595197800000|2020-07-19 22:30:00|13903.5|13897.5|13904.4|13898.4|13907.7|13900.2|13903|13896.5|299
1595198100000|2020-07-19 22:35:00|13904.5|13898.5|13904.8|13898.8|13906.9|13899.8|13903.5|13897.5|280
1595198400000|2020-07-19 22:40:00|13905.5|13899|13901.9|13895.7|13906.8|13899.4|13900.2|13892.4|277
1595198700000|2020-07-19 22:45:00|13902.7|13895.4|13901.2|13895.2|13904.3|13895.9|13900.5|13894.4|261
1595199000000|2020-07-19 22:50:00|13901.7|13895.1|13900.7|13894.7|13904|13896.8|13900.7|13894.4|248
1595199300000|2020-07-19 22:55:00|13900|13894|13900.3|13894.3|13902.7|13896.2|13899.8|13893.8|142
1595199600000|2020-07-19 23:00:00|13902.9|13895|13900.3|13894.3|13902.9|13896.2|13899.2|13894|118
1595199900000|2020-07-19 23:05:00|13900.4|13894.4|13901.2|13895.2|13902.2|13896.2|13900.1|13894.1|144
1595200200000|2020-07-19 23:10:00|13900.4|13894.4|13901.4|13895.4|13901.8|13895.8|13900.2|13894.2|170
1595200500000|2020-07-19 23:15:00|13901.1|13895.1|13900.5|13894.5|13901.5|13895.5|13899.8|13893.8|135
1595200800000|2020-07-19 23:20:00|13900.6|13894.6|13900.8|13894.8|13901.4|13895.4|13900.1|13894.1|154
1595201100000|2020-07-19 23:25:00|13900.6|13894.6|13900|13894|13901.2|13895.2|13899.9|13893.9|158
1595201400000|2020-07-19 23:30:00|13899.9|13893.9|13900.2|13894.2|13900.7|13894.7|13899|13893|132
1595201700000|2020-07-19 23:35:00|13900.4|13894.4|13899.6|13893.6|13900.4|13894.4|13899|13893|162
1595202000000|2020-07-19 23:40:00|13899.7|13893.7|13895.8|13892.8|13900.1|13894.9|13895.6|13891.1|177
1595202300000|2020-07-19 23:45:00|13897.1|13891.1|13897.7|13891.7|13899.2|13894.6|13895.7|13891.1|117
1595202600000|2020-07-19 23:50:00|13897.8|13891.8|13897.6|13891.6|13898.9|13892.9|13897.3|13891.3|107
1595202900000|2020-07-19 23:55:00|13897.7|13891.7|13897.6|13891.6|13898|13893.3|13896.2|13891|104
1595203200000|2020-07-20 00:00:00|13897.4|13891.4|13901.9|13895.9|13902.1|13896.5|13895.8|13891.2|199
1595203500000|2020-07-20 00:05:00|13901.8|13895.8|13899.2|13893.2|13901.8|13895.8|13898.7|13893.1|174
1595203800000|2020-07-20 00:10:00|13899.3|13893.3|13898.2|13895.2|13900.2|13895.4|13897.7|13891.8|168
1595204100000|2020-07-20 00:15:00|13899.8|13893.8|13900.6|13894.6|13900.6|13895.9|13898|13893.4|124
1595204400000|2020-07-20 00:20:00|13900.7|13894.7|13898.7|13892.7|13900.8|13896.3|13897.9|13892.5|143
1595204700000|2020-07-20 00:25:00|13898.6|13892.6|13898.4|13892.4|13899.9|13895.5|13896.7|13892.1|136
1595205000000|2020-07-20 00:30:00|13898.5|13892.5|13895.1|13892.1|13898.5|13893.4|13894.5|13889.9|135
1595205300000|2020-07-20 00:35:00|13895|13892|13898.1|13895.1|13899.7|13895.1|13894.9|13890.3|146
1595205600000|2020-07-20 00:40:00|13899.4|13893.4|13900.9|13894.9|13901.3|13896.8|13896.9|13892.3|177
1595205900000|2020-07-20 00:45:00|13901|13895|13902.3|13899.3|13905.4|13900.2|13899.6|13894.9|207
1595206200000|2020-07-20 00:50:00|13902.2|13899.2|13905.4|13899.4|13909.3|13904.8|13902.1|13897.6|223
1595206500000|2020-07-20 00:55:00|13905.5|13899.5|13903.8|13900.8|13911.3|13906|13903.7|13898.3|282
1595206800000|2020-07-20 01:00:00|13903.7|13900.7|13911.5|13905.5|13915.3|13909.3|13902.2|13897.5|244
1595207100000|2020-07-20 01:05:00|13911.6|13905.6|13913.4|13907.4|13914.8|13910.4|13907.1|13901.8|355
1595207400000|2020-07-20 01:10:00|13913.5|13907.5|13917|13911|13919.2|13914.4|13909.1|13904.8|347
1595207700000|2020-07-20 01:15:00|13916.9|13910.9|13911.8|13905.8|13918.8|13912.8|13910.5|13905.8|293
1595208000000|2020-07-20 01:20:00|13910.3|13907.3|13910.6|13904.6|13913.8|13909.3|13906.9|13902.4|255
1595208300000|2020-07-20 01:25:00|13910.5|13904.5|13908.3|13905.3|13912.7|13909.3|13908.2|13903.7|241
1595208600000|2020-07-20 01:30:00|13908.4|13905.4|13911.3|13905.3|13914.6|13910.2|13908.2|13903.6|302
1595208900000|2020-07-20 01:35:00|13911.2|13905.2|13913.1|13910.1|13916|13911.2|13909.4|13905.1|239
1595209200000|2020-07-20 01:40:00|13912.9|13909.9|13916.5|13910.5|13918.9|13914|13912.9|13908.1|229
1595209500000|2020-07-20 01:45:00|13914.9|13911.9|13918.8|13915.8|13920.5|13916.1|13914.9|13911.1|304
1595209800000|2020-07-20 01:50:00|13918.5|13915.5|13918.4|13912.4|13921.5|13917.2|13913.8|13909.4|309
1595210100000|2020-07-20 01:55:00|13918.5|13912.5|13915.4|13912.4|13919.6|13915.3|13914.8|13910.4|242
1595210400000|2020-07-20 02:00:00|13915.5|13912.5|13919|13916|13920.4|13916.2|13914.7|13910.4|260
1595210700000|2020-07-20 02:05:00|13920.5|13914.5|13912|13909|13920.5|13915.5|13911.7|13906.9|348
1595211000000|2020-07-20 02:10:00|13913.4|13907.4|13909.4|13906.4|13913.7|13909.3|13909.2|13904.8|270
1595211300000|2020-07-20 02:15:00|13909.3|13906.3|13908.4|13905.4|13910.4|13906.3|13905.9|13901.7|171
1595211600000|2020-07-20 02:20:00|13908.5|13905.5|13908.5|13905.5|13909.1|13906.1|13907.2|13902.8|92
1595211900000|2020-07-20 02:25:00|13908.6|13905.6|13908.8|13905.8|13910.3|13905.9|13907.1|13902.6|136
1595212200000|2020-07-20 02:30:00|13908.7|13905.7|13909.5|13906.5|13911|13906.6|13908.7|13904.6|95
1595212500000|2020-07-20 02:35:00|13909.6|13906.6|13908.9|13905.9|13909.7|13906.7|13908.8|13905.8|70
1595212800000|2020-07-20 02:40:00|13908|13905|13907.3|13904.3|13910.6|13906.3|13906.7|13902.5|137
1595213100000|2020-07-20 02:45:00|13907.6|13904.6|13906.6|13903.6|13909.5|13905|13906.4|13903.4|136
1595213400000|2020-07-20 02:50:00|13906.7|13903.7|13906.7|13903.7|13908.3|13904|13905.6|13901.6|172
1595213700000|2020-07-20 02:55:00|13906.8|13903.8|13908.9|13905.9|13911.5|13907.5|13906.6|13902.3|149
1595214000000|2020-07-20 03:00:00|13910.6|13904.6|13909.4|13906.4|13911.6|13907.1|13908.2|13903.8|178
1595214300000|2020-07-20 03:05:00|13909.5|13906.5|13910|13907|13911.6|13907.1|13908.1|13903.6|123
1595214600000|2020-07-20 03:10:00|13910.1|13907.1|13907.9|13904.9|13911.3|13907.2|13907.5|13903.5|118
1595214900000|2020-07-20 03:15:00|13907.8|13904.8|13907.2|13904.2|13909.5|13905|13906.6|13902.2|133
1595215200000|2020-07-20 03:20:00|13907.1|13904.1|13907.7|13904.7|13909.9|13905.3|13907|13902.8|156
1595215500000|2020-07-20 03:25:00|13907.5|13904.5|13911.2|13908.2|13913.2|13908.7|13906.9|13903.4|192
1595215800000|2020-07-20 03:30:00|13913.1|13907.1|13913.4|13907.4|13914|13909.4|13910.9|13906.4|211
1595216100000|2020-07-20 03:35:00|13913.5|13907.5|13915.5|13909.5|13916.6|13912.5|13908.3|13903.6|251
1595216400000|2020-07-20 03:40:00|13915.4|13909.4|13913|13907|13915.8|13911.2|13911.1|13905.5|146
1595216700000|2020-07-20 03:45:00|13912.9|13906.9|13911.4|13905.4|13913|13908.6|13909.8|13905.3|167
1595217000000|2020-07-20 03:50:00|13911.3|13905.3|13912.4|13906.4|13916|13910.5|13909.6|13905.2|199
1595217300000|2020-07-20 03:55:00|13912.1|13906.1|13912.1|13909.1|13914.3|13909.8|13910|13905.6|149
1595217600000|2020-07-20 04:00:00|13911.8|13908.8|13911.8|13908.8|13914.5|13910.2|13911.6|13907.2|129
1595217900000|2020-07-20 04:05:00|13911.9|13908.9|13914.4|13911.4|13916.3|13911.8|13911.5|13908.3|106
1595218200000|2020-07-20 04:10:00|13914.2|13911.2|13913.4|13907.4|13915.5|13911.2|13911.6|13907.1|164
1595218500000|2020-07-20 04:15:00|13913.5|13907.5|13913.5|13907.5|13914.4|13910|13908.8|13904.3|309
1595218800000|2020-07-20 04:20:00|13912|13909|13913.8|13907.8|13915.4|13910.7|13911.9|13907.4|199
1595219100000|2020-07-20 04:25:00|13913.7|13907.7|13912.5|13906.5|13915|13910.5|13910.7|13906.5|176
1595219400000|2020-07-20 04:30:00|13912.7|13906.7|13912.3|13909.3|13914.5|13910|13910.7|13906.4|213
1595219700000|2020-07-20 04:35:00|13913.6|13907.6|13911.1|13908.1|13914.4|13910|13910.9|13906.3|205
1595220000000|2020-07-20 04:40:00|13911|13908|13913.3|13907.3|13913.9|13909.8|13910.9|13906.3|161
1595220300000|2020-07-20 04:45:00|13913.2|13907.2|13912.7|13909.7|13914.1|13910|13911.2|13906.7|147
1595220600000|2020-07-20 04:50:00|13912.8|13909.8|13911.1|13908.1|13914.4|13910.1|13910.7|13906.4|103
1595220900000|2020-07-20 04:55:00|13911|13908|13909.4|13906.4|13913.4|13909|13909.3|13904.8|222
1595221200000|2020-07-20 05:00:00|13909.5|13906.5|13907.6|13904.6|13911.4|13907|13907.5|13903.3|285
1595221500000|2020-07-20 05:05:00|13907.7|13904.7|13907.2|13904.2|13908.3|13905.3|13906.4|13902.3|247
1595221800000|2020-07-20 05:10:00|13907.3|13904.3|13912|13906|13912.6|13908.1|13907.2|13904.2|153
1595222100000|2020-07-20 05:15:00|13912.1|13906.1|13910.3|13907.3|13912.1|13907.9|13909.3|13906.1|131
1595222400000|2020-07-20 05:20:00|13910.4|13907.4|13908.6|13905.6|13911.6|13907.4|13908.5|13905.5|133
1595222700000|2020-07-20 05:25:00|13908.7|13905.7|13909.5|13906.5|13910.9|13906.6|13908.3|13904|124
1595223000000|2020-07-20 05:30:00|13909.2|13906.2|13906.4|13903.4|13910|13906.3|13905.6|13901.3|199
1595223300000|2020-07-20 05:35:00|13906.5|13903.5|13905.7|13902.7|13908.1|13904.8|13905.6|13901.4|182
1595223600000|2020-07-20 05:40:00|13905.6|13902.6|13905.8|13902.8|13907.7|13903.8|13905|13900.7|205
1595223900000|2020-07-20 05:45:00|13905.7|13902.7|13906.9|13903.9|13908|13905|13905.2|13902.2|206
1595224200000|2020-07-20 05:50:00|13907|13904|13909|13906|13910.5|13906.1|13906.4|13902.3|240
1595224500000|2020-07-20 05:55:00|13908.9|13905.9|13910.2|13907.2|13911.3|13908.1|13908|13903.5|204
1595224800000|2020-07-20 06:00:00|13910.4|13907.4|13909|13906|13912.3|13908.1|13907.8|13903.5|256
1595225100000|2020-07-20 06:05:00|13908.9|13905.9|13906.6|13903.6|13910.3|13906.1|13905.7|13901.4|181
1595225400000|2020-07-20 06:10:00|13906.5|13903.5|13909.5|13903.5|13909.7|13905.2|13905.1|13900.7|155
1595225700000|2020-07-20 06:15:00|13909.6|13903.6|13909.1|13906.1|13911|13906.6|13907.3|13903|192
1595226000000|2020-07-20 06:20:00|13909|13906|13906.9|13903.9|13910.6|13906.4|13906.9|13903.9|141
1595226300000|2020-07-20 06:25:00|13907|13904|13908.5|13905.5|13909.4|13905.7|13906.9|13903.1|134
1595226600000|2020-07-20 06:30:00|13908.4|13905.4|13907.2|13904.2|13910.1|13906|13907.2|13903.5|152
1595226900000|2020-07-20 06:35:00|13907.1|13904.1|13904.8|13901.8|13907.4|13904.2|13904.8|13901.3|120
1595227200000|2020-07-20 06:40:00|13904.9|13901.9|13904|13901|13907.1|13902.8|13903|13898.7|172
1595227500000|2020-07-20 06:45:00|13903.9|13900.9|13903.9|13900.9|13904.9|13901|13903|13898.5|166
1595227800000|2020-07-20 06:50:00|13903.8|13900.8|13905.5|13902.5|13908.2|13903.8|13903.7|13900.5|200
1595228100000|2020-07-20 06:55:00|13905.3|13902.3|13909.4|13906.4|13910.5|13906.5|13905.1|13900.6|171
1595228400000|2020-07-20 07:00:00|13909.3|13906.3|13911.1|13908.1|13912.6|13908.5|13908.5|13904.4|266
1595228700000|2020-07-20 07:05:00|13911.2|13908.2|13910.3|13907.3|13915.2|13911.1|13908.7|13904.5|309
1595229000000|2020-07-20 07:10:00|13911.7|13905.7|13908.7|13905.7|13912.3|13908.2|13907.8|13903.5|313
1595229300000|2020-07-20 07:15:00|13908.6|13905.6|13906.7|13903.7|13910.6|13906.1|13906.7|13902.5|215
1595229600000|2020-07-20 07:20:00|13906.8|13903.8|13910.1|13907.1|13911.9|13907.3|13905.9|13901.4|213
1595229900000|2020-07-20 07:25:00|13910.2|13907.2|13907.3|13904.3|13911.5|13907.4|13906.7|13903.3|247
1595230200000|2020-07-20 07:30:00|13907.2|13904.2|13908.3|13905.3|13909.5|13905.4|13907|13903|216
1595230500000|2020-07-20 07:35:00|13908.4|13905.4|13909.6|13906.6|13911.6|13907|13907.9|13903.5|232
1595230800000|2020-07-20 07:40:00|13909.7|13906.7|13907|13904|13909.8|13906.8|13906.9|13902.6|206
1595231100000|2020-07-20 07:45:00|13906.9|13903.9|13908.8|13905.8|13909.9|13906.1|13906.8|13902.5|148
1595231400000|2020-07-20 07:50:00|13908.7|13905.7|13905.6|13902.6|13909.6|13906.1|13905.3|13900.9|134
1595231700000|2020-07-20 07:55:00|13905.7|13902.7|13907.5|13901.5|13908.4|13903.8|13905.7|13901.1|214
1595232000000|2020-07-20 08:00:00|13907.4|13901.4|13909.3|13903.3|13909.4|13905|13905.3|13900.7|204
1595232300000|2020-07-20 08:05:00|13909.4|13903.4|13908.8|13905.8|13910.5|13906|13907.9|13903.3|149
1595232600000|2020-07-20 08:10:00|13908.7|13905.7|13910.7|13907.7|13912.4|13907.9|13907|13902.5|238
1595232900000|2020-07-20 08:15:00|13910.8|13907.8|13909.9|13906.9|13911.4|13908|13908.8|13904.2|202
1595233200000|2020-07-20 08:20:00|13910|13907|13907.7|13904.7|13911.6|13908.6|13907.5|13903.6|193
1595233500000|2020-07-20 08:25:00|13907.6|13904.6|13906.4|13903.4|13908.6|13905|13905.9|13901.6|214
1595233800000|2020-07-20 08:30:00|13906.5|13903.5|13903|13900|13907.4|13903.5|13902.6|13897.9|323
1595234100000|2020-07-20 08:35:00|13902.9|13899.9|13905.5|13902.5|13907.6|13903|13902.8|13898.6|228
1595234400000|2020-07-20 08:40:00|13905.6|13902.6|13903.3|13900.3|13906.9|13902.6|13903.3|13898.7|196
1595234700000|2020-07-20 08:45:00|13903.4|13900.4|13905.9|13899.9|13906.1|13901.4|13902.9|13898.3|170
1595235000000|2020-07-20 08:50:00|13905.8|13899.8|13906.9|13900.9|13908|13903.6|13903.5|13899|192
1595235300000|2020-07-20 08:55:00|13907|13901|13908.5|13902.5|13909.7|13905.7|13905.8|13900.7|259
1595235600000|2020-07-20 09:00:00|13907.1|13904.1|13906.6|13903.6|13908.6|13904.4|13904.9|13900.5|217
1595235900000|2020-07-20 09:05:00|13906.5|13903.5|13904.8|13901.8|13907.4|13904.4|13904.2|13899.9|200
1595236200000|2020-07-20 09:10:00|13904.7|13901.7|13903.8|13900.8|13906.9|13902.3|13903.8|13899.5|211
1595236500000|2020-07-20 09:15:00|13904|13901|13906|13900|13906.8|13902.4|13904|13899.8|186
1595236800000|2020-07-20 09:20:00|13906.1|13900.1|13905.1|13902.1|13906.8|13902.2|13904.3|13899.9|136
1595237100000|2020-07-20 09:25:00|13905|13902|13904.9|13901.9|13906.7|13902.2|13904.8|13900.4|121
1595237400000|2020-07-20 09:30:00|13905|13902|13906|13903|13907.5|13903.1|13903.7|13899.2|187
1595237700000|2020-07-20 09:35:00|13906.1|13903.1|13905.3|13902.3|13907.6|13903.1|13904.6|13900.5|203
1595238000000|2020-07-20 09:40:00|13906.7|13900.7|13904.8|13898.8|13906.8|13902.3|13902.3|13897.9|215
1595238300000|2020-07-20 09:45:00|13904.7|13898.7|13903.9|13900.9|13905.6|13901.2|13903.3|13898.7|178
1595238600000|2020-07-20 09:50:00|13903.7|13900.7|13904.9|13901.9|13906.4|13902.2|13903.5|13899.1|141
1595238900000|2020-07-20 09:55:00|13904.7|13901.7|13904.2|13901.2|13905.9|13901.7|13902.9|13898.4|213
1595239200000|2020-07-20 10:00:00|13904.1|13901.1|13903.6|13900.6|13905.9|13901.7|13903.2|13899.2|198
1595239500000|2020-07-20 10:05:00|13903.3|13900.3|13905.1|13902.1|13906.1|13902.3|13903|13898.6|129
1595239800000|2020-07-20 10:10:00|13905|13902|13905.2|13902.2|13907.1|13902.4|13904.3|13899.6|137
1595240100000|2020-07-20 10:15:00|13906.7|13900.7|13906.1|13900.1|13907.7|13903.4|13904.5|13900.1|149
1595240400000|2020-07-20 10:20:00|13906.2|13900.2|13901.6|13898.6|13906.8|13902.6|13901.5|13896.9|137
1595240700000|2020-07-20 10:25:00|13901.5|13898.5|13903.1|13900.1|13904.8|13900.3|13901.1|13897|176
1595241000000|2020-07-20 10:30:00|13903.2|13900.2|13901.8|13895.8|13904.7|13900.2|13900.6|13895.6|198
1595241300000|2020-07-20 10:35:00|13901.9|13895.9|13902.5|13896.5|13903.6|13899.2|13899.8|13895.1|195
1595241600000|2020-07-20 10:40:00|13902.2|13896.2|13901.6|13895.6|13902.7|13898.2|13899.9|13895.5|176
1595241900000|2020-07-20 10:45:00|13901.5|13895.5|13901.1|13898.1|13902.7|13898.2|13899.9|13895.5|158
1595242200000|2020-07-20 10:50:00|13901.2|13898.2|13903.6|13900.6|13904.9|13900.7|13901|13896.8|166
1595242500000|2020-07-20 10:55:00|13903.7|13900.7|13903.8|13900.8|13907.4|13902.9|13903.6|13899.2|188
1595242800000|2020-07-20 11:00:00|13903.9|13900.9|13899.7|13896.7|13904.4|13900.9|13899.7|13895.3|213
1595243100000|2020-07-20 11:05:00|13899.6|13896.6|13897.8|13894.8|13900.5|13896.6|13897.1|13892.5|160
1595243400000|2020-07-20 11:10:00|13897.7|13894.7|13899|13896|13901.9|13897.5|13897.2|13892.6|171
1595243700000|2020-07-20 11:15:00|13900.6|13894.6|13899.9|13893.9|13900.7|13896.2|13897.6|13893.2|212
1595244000000|2020-07-20 11:20:00|13900|13894|13900.2|13894.2|13900.6|13896.2|13897.8|13893.3|194
1595244300000|2020-07-20 11:25:00|13898.8|13895.8|13899.4|13893.4|13900.2|13895.9|13897.1|13892.6|155
1595244600000|2020-07-20 11:30:00|13899.3|13893.3|13897.3|13894.3|13899.6|13895.3|13897.1|13892.7|142
1595244900000|2020-07-20 11:35:00|13897.4|13894.4|13898.1|13895.1|13899.3|13895.2|13896.8|13892.6|152
1595245200000|2020-07-20 11:40:00|13898|13895|13895.2|13892.2|13899.4|13895.1|13895.2|13890.8|150
1595245500000|2020-07-20 11:45:00|13895.3|13892.3|13895.4|13889.4|13897|13892.4|13893.8|13889.3|234
1595245800000|2020-07-20 11:50:00|13895.3|13889.3|13896.1|13890.1|13896.9|13892.3|13893|13888.6|217
1595246100000|2020-07-20 11:55:00|13896.2|13890.2|13898.3|13895.3|13900.1|13895.6|13894.8|13890.1|219
1595246400000|2020-07-20 12:00:00|13898.2|13895.2|13899.1|13896.1|13900.8|13896.7|13896.4|13891.8|306
1595246700000|2020-07-20 12:05:00|13899.2|13896.2|13897.9|13894.9|13901.5|13896.9|13896.6|13892.7|287
1595247000000|2020-07-20 12:10:00|13897.8|13894.8|13897.7|13894.7|13899.9|13895.4|13896.8|13892.3|243
1595247300000|2020-07-20 12:15:00|13897.6|13894.6|13901.1|13898.1|13902.4|13898.4|13897.4|13893.2|226
1595247600000|2020-07-20 12:20:00|13901|13898|13899.7|13896.7|13903.1|13898.4|13898.8|13894.4|297
1595247900000|2020-07-20 12:25:00|13899.6|13896.6|13897.9|13894.9|13900.9|13896.8|13897.2|13892.9|192
1595248200000|2020-07-20 12:30:00|13897.8|13894.8|13898.1|13895.1|13900|13895.6|13895.8|13891.3|234
1595248500000|2020-07-20 12:35:00|13898|13895|13900.6|13897.6|13902.1|13897.7|13896.8|13892.4|253
1595248800000|2020-07-20 12:40:00|13900.7|13897.7|13900.9|13897.9|13903.6|13898.9|13899.5|13894.9|238
1595249100000|2020-07-20 12:45:00|13900.7|13897.7|13903.5|13900.5|13906|13901.6|13900.1|13895.8|353
1595249400000|2020-07-20 12:50:00|13903.7|13900.7|13905.8|13902.8|13908.5|13904.4|13903.4|13898.8|366
1595249700000|2020-07-20 12:55:00|13905.9|13902.9|13909.4|13903.4|13910.1|13905.6|13905.6|13900.9|320
1595250000000|2020-07-20 13:00:00|13909.5|13903.5|13905.2|13899.2|13909.5|13904.1|13904.2|13899.2|405
1595250300000|2020-07-20 13:05:00|13905.3|13899.3|13904.2|13898.2|13906.7|13902.3|13901.5|13896.8|269
1595250600000|2020-07-20 13:10:00|13904.1|13898.1|13904.4|13898.4|13906.3|13901.4|13902.6|13897.3|229
1595250900000|2020-07-20 13:15:00|13904.3|13898.3|13902.6|13896.6|13904.3|13899|13900.6|13895.3|301
1595251200000|2020-07-20 13:20:00|13902.5|13896.5|13902.8|13896.8|13903.8|13899.1|13901.3|13895.8|297
1595251500000|2020-07-20 13:25:00|13902.9|13896.9|13902.8|13896.8|13904.6|13898.8|13901|13896|295
1595251800000|2020-07-20 13:30:00|13902.9|13896.9|13899.8|13896.8|13903.8|13898.7|13899.4|13894.1|417
1595252100000|2020-07-20 13:35:00|13901.3|13895.3|13904.5|13898.5|13905.9|13900.5|13898.9|13894.1|453
1595252400000|2020-07-20 13:40:00|13904.6|13898.6|13908.8|13902.8|13910.3|13905|13902|13897.4|580
1595252700000|2020-07-20 13:45:00|13908.9|13902.9|13908.5|13902.5|13910.4|13904.6|13906.2|13901.1|366
1595253000000|2020-07-20 13:50:00|13908.4|13902.4|13906.1|13900.1|13909.6|13903.6|13905.7|13900.1|330
1595253300000|2020-07-20 13:55:00|13906|13900|13903.7|13897.7|13906.2|13901|13902.2|13897.4|366
1595253600000|2020-07-20 14:00:00|13903.8|13897.8|13902.8|13896.8|13906|13901|13901.2|13896.4|473
1595253900000|2020-07-20 14:05:00|13902.5|13896.5|13899.9|13893.9|13902.5|13897.8|13898|13893.5|314
1595254200000|2020-07-20 14:10:00|13899.8|13893.8|13900.1|13894.1|13900.7|13896.3|13897.6|13893|273
1595254500000|2020-07-20 14:15:00|13900.2|13894.2|13901|13895|13902.5|13897.9|13899.3|13893.9|238
1595254800000|2020-07-20 14:20:00|13900.9|13894.9|13899.5|13893.5|13902.5|13898.1|13897.7|13892.9|251
1595255100000|2020-07-20 14:25:00|13898|13895|13897|13891|13900.7|13896.2|13896.4|13891|341
1595255400000|2020-07-20 14:30:00|13896.9|13890.9|13895.7|13892.7|13898.1|13893.5|13895.5|13890.5|299
1595255700000|2020-07-20 14:35:00|13897|13891|13895|13889|13897|13892.5|13893.5|13888.5|287
1595256000000|2020-07-20 14:40:00|13894.9|13888.9|13895.4|13889.4|13895.5|13891.1|13892.5|13887.8|221
1595256300000|2020-07-20 14:45:00|13893.9|13890.9|13893.7|13887.7|13895.5|13891.3|13892.1|13887.5|224
1595256600000|2020-07-20 14:50:00|13893.6|13887.6|13892.5|13886.5|13894.8|13890.3|13891.4|13886.5|196
1595256900000|2020-07-20 14:55:00|13892.6|13886.6|13893.3|13887.3|13894.6|13890.2|13890.3|13885.4|301
1595257200000|2020-07-20 15:00:00|13891.8|13888.8|13892.5|13886.5|13892.5|13888.8|13889.6|13885.3|239
1595257500000|2020-07-20 15:05:00|13892.4|13886.4|13891.7|13885.7|13892.5|13887.2|13890.1|13885.5|96
1595257800000|2020-07-20 15:10:00|13891.8|13885.8|13891.2|13885.2|13892|13887.4|13888.7|13884.1|204
1595258100000|2020-07-20 15:15:00|13891.3|13885.3|13892.7|13886.7|13893.2|13888|13890.6|13885|150
1595258400000|2020-07-20 15:20:00|13892.6|13886.6|13892.8|13886.8|13893.4|13888.2|13890.8|13886|253
1595258700000|2020-07-20 15:25:00|13892.7|13886.7|13892.9|13886.9|13893.2|13888.3|13890.7|13885.9|175
1595259000000|2020-07-20 15:30:00|13893|13887|13891.7|13885.7|13893.6|13889.1|13891.1|13885.5|190
1595259300000|2020-07-20 15:35:00|13891.8|13885.8|13892.6|13886.6|13894.6|13890.1|13890.3|13885.5|215
1595259600000|2020-07-20 15:40:00|13892.5|13886.5|13889.9|13886.9|13893.7|13889.1|13889.7|13885.3|173
1595259900000|2020-07-20 15:45:00|13890.1|13887.1|13889.3|13883.3|13891.9|13887.2|13887.7|13883|188
1595260200000|2020-07-20 15:50:00|13889.5|13883.5|13890.1|13884.1|13891.2|13886.7|13888|13883.5|137
1595260500000|2020-07-20 15:55:00|13890.2|13884.2|13888.6|13885.6|13890.8|13886.3|13888.5|13883.9|129
1595260800000|2020-07-20 16:00:00|13890|13884|13889.9|13883.9|13890.5|13885.5|13887.7|13883.1|242
1595261100000|2020-07-20 16:05:00|13889.8|13883.8|13890|13884|13890.7|13885.4|13888.1|13883.2|155
1595261400000|2020-07-20 16:10:00|13890.1|13884.1|13889.9|13883.9|13890.9|13885.9|13888.9|13883.3|211
1595261700000|2020-07-20 16:15:00|13889.8|13883.8|13887.3|13884.3|13890.1|13885.5|13887.1|13882.6|166
1595262000000|2020-07-20 16:20:00|13888.7|13882.7|13893.3|13887.3|13893.5|13888.5|13887.4|13882.7|274
1595262300000|2020-07-20 16:25:00|13893.4|13887.4|13893.9|13887.9|13895.1|13890|13891.7|13886.9|238
1595262600000|2020-07-20 16:30:00|13894|13888|13892.9|13886.9|13894.2|13889.6|13891.3|13886.6|266
1595262900000|2020-07-20 16:35:00|13892.8|13886.8|13891.4|13885.4|13893.3|13888.2|13890.6|13885|177
1595263200000|2020-07-20 16:40:00|13891.3|13885.3|13892.7|13886.7|13893.2|13887.8|13889.7|13885.1|179
1595263500000|2020-07-20 16:45:00|13892.9|13886.9|13891.7|13885.7|13893.3|13888.2|13890.7|13885|220
1595263800000|2020-07-20 16:50:00|13891.6|13885.6|13892.2|13886.2|13893.2|13887.2|13891.5|13885.5|216
1595264100000|2020-07-20 16:55:00|13892.3|13886.3|13892.9|13886.9|13894.7|13889|13891.8|13885.8|252
1595264400000|2020-07-20 17:00:00|13892.8|13886.8|13893.3|13887.3|13893.8|13888.8|13891.3|13886.3|166
1595264700000|2020-07-20 17:05:00|13893.2|13887.2|13892.7|13886.7|13893.7|13888.8|13891.2|13886.4|129
1595265000000|2020-07-20 17:10:00|13892.8|13886.8|13894.4|13888.4|13894.8|13890.4|13892.1|13886.5|159
1595265300000|2020-07-20 17:15:00|13894|13888|13892|13886|13894|13888|13889.1|13884.3|253
1595265600000|2020-07-20 17:20:00|13890.8|13887.8|13891.4|13885.4|13892.7|13888.2|13890.2|13885.2|203
1595265900000|2020-07-20 17:25:00|13891.6|13885.6|13891.4|13885.4|13892|13887.6|13890.1|13885.3|140
1595266200000|2020-07-20 17:30:00|13891.5|13885.5|13890.7|13887.7|13892.3|13888|13889.8|13885.3|228
1595266500000|2020-07-20 17:35:00|13890.8|13887.8|13892.7|13889.7|13894|13889.7|13890.3|13886.5|287
1595266800000|2020-07-20 17:40:00|13892.6|13889.6|13892|13886|13894|13889.7|13890.1|13885.4|301
1595267100000|2020-07-20 17:45:00|13891.9|13885.9|13894.3|13888.3|13894.5|13888.5|13890.3|13885.7|258
1595267400000|2020-07-20 17:50:00|13894.4|13888.4|13893.9|13887.9|13894.8|13890.2|13892.3|13887.7|312
1595267700000|2020-07-20 17:55:00|13893.8|13887.8|13894.4|13888.4|13894.5|13890|13892.2|13887.5|290
1595268000000|2020-07-20 18:00:00|13894.5|13888.5|13893.9|13887.9|13894.6|13890|13891.9|13887.4|215
1595268300000|2020-07-20 18:05:00|13893.8|13887.8|13893|13890|13894.5|13890.1|13891.9|13887.4|173
1595268600000|2020-07-20 18:10:00|13893.1|13890.1|13895|13889|13895.3|13890.8|13892.4|13887.6|170
1595268900000|2020-07-20 18:15:00|13894.6|13888.6|13894.3|13888.3|13894.8|13890.1|13892.3|13887.6|172
1595269200000|2020-07-20 18:20:00|13894.2|13888.2|13892.2|13889.2|13894.7|13890|13892|13887.5|208
1595269500000|2020-07-20 18:25:00|13892.1|13889.1|13892.8|13889.8|13894.5|13890|13892.1|13887.7|142
1595269800000|2020-07-20 18:30:00|13894.4|13888.4|13894.3|13888.3|13895.1|13890|13892.7|13888.1|159
1595270100000|2020-07-20 18:35:00|13894.2|13888.2|13894|13888|13894.3|13889.7|13892.4|13887.7|116
1595270400000|2020-07-20 18:40:00|13894.1|13888.1|13894|13888|13894.2|13889.1|13891.9|13887.3|150
1595270700000|2020-07-20 18:45:00|13893.9|13887.9|13894.3|13888.3|13894.7|13888.7|13893.7|13887.7|131
1595271000000|2020-07-20 18:50:00|13894.2|13888.2|13894|13888|13894.6|13889.4|13891.9|13887.3|112
1595271300000|2020-07-20 18:55:00|13893.7|13887.7|13893.8|13887.8|13894.2|13889.6|13892|13887|169
1595271600000|2020-07-20 19:00:00|13893.6|13887.6|13892.6|13889.6|13895|13890.4|13892|13887.3|206
1595271900000|2020-07-20 19:05:00|13894.1|13888.1|13894|13888|13894.3|13889.8|13892.3|13887.8|102
1595272200000|2020-07-20 19:10:00|13894.1|13888.1|13896|13890|13896.1|13891.6|13893.2|13887.4|161
1595272500000|2020-07-20 19:15:00|13895.9|13889.9|13894.8|13888.8|13896.1|13890.7|13893.2|13888.2|181
1595272800000|2020-07-20 19:20:00|13894.9|13888.9|13893.7|13887.7|13894.9|13890.4|13893.3|13887.6|175
1595273100000|2020-07-20 19:25:00|13893.8|13887.8|13894.2|13888.2|13894.7|13890.2|13892.4|13887.1|192
1595273400000|2020-07-20 19:30:00|13892.9|13889.9|13894.6|13888.6|13895|13890.1|13892.7|13887.8|226
1595273700000|2020-07-20 19:35:00|13894.5|13888.5|13894.6|13888.6|13894.8|13890|13893|13887.8|183
1595274000000|2020-07-20 19:40:00|13894.5|13888.5|13893.8|13887.8|13894.8|13890.2|13893.2|13887.7|179
1595274300000|2020-07-20 19:45:00|13893.9|13887.9|13893.9|13887.9|13894.5|13888.5|13893.8|13887.8|161
1595274600000|2020-07-20 19:50:00|13894|13888|13893.2|13887.2|13894.7|13889.5|13892.4|13886.9|191
1595274900000|2020-07-20 19:55:00|13893.5|13887.5|13892.6|13886.6|13893.8|13888.8|13891.2|13885.3|221
1595275200000|2020-07-20 20:00:00|13892.7|13886.7|13892.2|13886.2|13892.8|13887.9|13890.6|13885.6|136
1595275500000|2020-07-20 20:05:00|13892.1|13886.1|13891.2|13885.2|13892.3|13887|13889.5|13884.9|116
1595275800000|2020-07-20 20:10:00|13891.3|13885.3|13890.8|13884.8|13891.4|13886.8|13889.3|13884.8|97
1595276100000|2020-07-20 20:15:00|13890.9|13884.9|13891|13885|13891.5|13886.3|13889.1|13884.5|89
1595276400000|2020-07-20 20:20:00|13891.4|13885.4|13889.5|13886.5|13891.4|13886.7|13889.3|13884.6|89
1595276700000|2020-07-20 20:25:00|13889.6|13886.6|13890.9|13884.9|13891.4|13886.6|13889.3|13884.6|83
1595277000000|2020-07-20 20:30:00|13890.8|13884.8|13890.9|13884.9|13891.4|13886.6|13889.2|13884.2|94
1595277300000|2020-07-20 20:35:00|13891.1|13885.1|13890.7|13884.7|13891.9|13885.9|13890.5|13884.5|98
1595277600000|2020-07-20 20:40:00|13890.6|13884.6|13891.3|13885.3|13892.3|13886.3|13890.6|13884.6|121
1595277900000|2020-07-20 20:45:00|13891.4|13885.4|13891.9|13885.9|13892.6|13886.6|13891.3|13885.3|105
1595278200000|2020-07-20 20:50:00|13891.8|13885.8|13891.5|13885.5|13892.3|13886.3|13891.2|13885.2|144
1595278500000|2020-07-20 20:55:00|13891.6|13885.6|13892.1|13886.1|13892.4|13886.4|13891|13884.5|130
1595278800000|2020-07-20 21:00:00|13900.2|13884.2|13900.7|13884.7|13901|13887|13898.5|13883.1|49
1595279100000|2020-07-20 21:05:00|13903.2|13887.2|13899.7|13883.7|13910|13894|13897|13881|104
1595279400000|2020-07-20 21:10:00|13902|13886|13902.7|13886.7|13907.1|13891.1|13898.7|13882.7|74
1595279700000|2020-07-20 21:15:00|13903.2|13888.2|13904.2|13888.2|13906.4|13890.4|13898.7|13882.7|70
1595280000000|2020-07-20 21:20:00|13903.9|13887.9|13901.5|13885.5|13904|13891.2|13898.2|13883.9|126
1595280300000|2020-07-20 21:25:00|13901.8|13885.8|13900.2|13884.2|13904.2|13888.2|13899.2|13883.2|140
1595280600000|2020-07-20 21:30:00|13899.8|13883.8|13901.6|13885.6|13903.7|13891|13898.3|13883|144
1595280900000|2020-07-20 21:35:00|13901.8|13885.8|13902.4|13886.4|13903.9|13888.7|13898|13882|144
1595281200000|2020-07-20 21:40:00|13902.5|13886.5|13902.5|13886.5|13903.6|13887.6|13899.3|13883.3|131
1595281500000|2020-07-20 21:45:00|13901.8|13885.8|13902.2|13886.2|13904.3|13888.3|13899.5|13883.5|168
1595281800000|2020-07-20 21:50:00|13901|13885|13898.4|13891.1|13904.2|13891.1|13898|13884.8|207
1595282100000|2020-07-20 21:55:00|13898|13887.8|13900.8|13890.3|13902.6|13893.4|13896.3|13886.7|179
1595282400000|2020-07-20 22:00:00|13900.3|13890.1|13894.8|13888.8|13900.3|13890.1|13894.1|13886.7|202
1595282700000|2020-07-20 22:05:00|13895.1|13889.1|13894.7|13888.7|13896|13889.8|13893.9|13887.9|91
1595283000000|2020-07-20 22:10:00|13894.4|13888.4|13895.7|13889.7|13896.6|13890.3|13894.3|13888.3|116
1595283300000|2020-07-20 22:15:00|13895.6|13889.6|13894.2|13888.2|13896.2|13890|13893.8|13887.8|90
1595283600000|2020-07-20 22:20:00|13894.1|13888.1|13894.3|13888.3|13894.6|13888.6|13893.5|13887.5|101
1595283900000|2020-07-20 22:25:00|13894.4|13888.4|13894.2|13888.2|13894.5|13889.4|13892.3|13887.3|92
1595284200000|2020-07-20 22:30:00|13893.5|13887.5|13894.5|13888.5|13895.9|13889.9|13893.5|13887.5|103
1595284500000|2020-07-20 22:35:00|13894.6|13888.6|13894.1|13888.1|13895.1|13889.1|13893.8|13887.8|98
1595284800000|2020-07-20 22:40:00|13893.9|13887.9|13893.9|13887.9|13894.4|13888.4|13893.3|13887.3|73
1595285100000|2020-07-20 22:45:00|13893.8|13887.8|13893.8|13887.8|13894.3|13888.3|13893.3|13887.3|69
1595285400000|2020-07-20 22:50:00|13894.2|13888.2|13894.2|13888.2|13894.6|13888.6|13893.5|13887.5|67
1595285700000|2020-07-20 22:55:00|13894.3|13888.3|13892.7|13886.7|13894.3|13888.3|13891.9|13885.9|123
1595286000000|2020-07-20 23:00:00|13891.7|13888.7|13892.4|13886.4|13893.4|13888.8|13891|13885.1|116
1595286300000|2020-07-20 23:05:00|13892.3|13886.3|13892.6|13886.6|13893.4|13887.4|13891.7|13885.7|186
1595286600000|2020-07-20 23:10:00|13892.4|13886.4|13891.5|13885.5|13892.6|13886.6|13891|13885|107
1595286900000|2020-07-20 23:15:00|13891.4|13885.4|13891|13885|13892|13887.2|13889.7|13885|96
1595287200000|2020-07-20 23:20:00|13891.1|13885.1|13890.7|13884.7|13891.4|13885.4|13890.4|13884.4|99
1595287500000|2020-07-20 23:25:00|13890.8|13884.8|13890|13884|13891.1|13885.1|13889.9|13883.9|98
1595287800000|2020-07-20 23:30:00|13890.2|13884.2|13889.8|13883.8|13890.3|13885.8|13888.2|13883.7|116
1595288100000|2020-07-20 23:35:00|13890.1|13884.1|13888.1|13885.1|13890.3|13885.6|13888.1|13883.4|96
1595288400000|2020-07-20 23:40:00|13889.3|13883.3|13889.4|13883.4|13890.4|13885.2|13887.9|13883.2|103
1595288700000|2020-07-20 23:45:00|13888.9|13882.9|13888.8|13882.8|13888.9|13884.2|13886.7|13882|133
1595289000000|2020-07-20 23:50:00|13888.9|13882.9|13888.3|13882.3|13889.2|13884.2|13886.6|13882|122
1595289300000|2020-07-20 23:55:00|13888.4|13882.4|13888.3|13882.3|13889|13884.1|13886.6|13882|133
1595289600000|2020-07-21 00:00:00|13888.4|13882.4|13885|13879|13888.4|13883.8|13882.6|13878.1|243
1595289900000|2020-07-21 00:05:00|13885.1|13879.1|13884.2|13878.2|13885.2|13880.2|13882.4|13877.4|233
1595290200000|2020-07-21 00:10:00|13884.1|13878.1|13884.1|13878.1|13884.4|13879.8|13881.9|13877.4|216
1595290500000|2020-07-21 00:15:00|13882.6|13879.6|13882.5|13879.5|13884.4|13880|13881.8|13877.4|210
1595290800000|2020-07-21 00:20:00|13882.6|13879.6|13882.7|13879.7|13884.5|13880|13882.5|13878.1|95
1595291100000|2020-07-21 00:25:00|13882.6|13879.6|13885.2|13882.2|13887.6|13883.2|13882.5|13878.1|215
1595291400000|2020-07-21 00:30:00|13885|13882|13884.8|13878.8|13886.6|13882.2|13882.9|13878.5|149
1595291700000|2020-07-21 00:35:00|13884.9|13878.9|13883.1|13880.1|13885|13880.8|13882.7|13878.2|156
1595292000000|2020-07-21 00:40:00|13883.2|13880.2|13885.8|13882.8|13887.4|13883.1|13883|13879.6|164
1595292300000|2020-07-21 00:45:00|13885.7|13882.7|13885.2|13882.2|13887.4|13883.3|13883.6|13879.5|165
1595292600000|2020-07-21 00:50:00|13885.1|13882.1|13887.7|13884.7|13891.3|13886.9|13884.5|13880.1|199
1595292900000|2020-07-21 00:55:00|13887.8|13884.8|13892.8|13886.8|13893.1|13889|13887.3|13883.2|188
1595293200000|2020-07-21 01:00:00|13891.3|13888.3|13886.6|13883.6|13892.6|13888.3|13885.9|13881.2|331
1595293500000|2020-07-21 01:05:00|13886.7|13883.7|13889.6|13886.6|13891.4|13886.7|13886|13881.5|247
1595293800000|2020-07-21 01:10:00|13890.8|13884.8|13889.4|13883.4|13891.1|13886.8|13887.8|13883.2|246
1595294100000|2020-07-21 01:15:00|13889.5|13883.5|13887.4|13881.4|13891.4|13886.2|13886.8|13881.3|210
1595294400000|2020-07-21 01:20:00|13887.3|13881.3|13886.5|13883.5|13888.4|13883.9|13885.6|13881.3|172
1595294700000|2020-07-21 01:25:00|13886.4|13883.4|13889.6|13883.6|13890.2|13885.7|13885.8|13881.8|127
1595295000000|2020-07-21 01:30:00|13888.1|13885.1|13887.5|13884.5|13890.6|13886.1|13887.5|13883.5|189
1595295300000|2020-07-21 01:35:00|13887.6|13884.6|13888.1|13885.1|13889.7|13885.6|13885.8|13881.5|307
1595295600000|2020-07-21 01:40:00|13888|13885|13890|13884|13890.1|13885|13883.4|13878.9|300
1595295900000|2020-07-21 01:45:00|13890.1|13884.1|13887.3|13884.3|13890.3|13885.8|13885.6|13881.1|307
1595296200000|2020-07-21 01:50:00|13887.4|13884.4|13893.6|13887.6|13893.6|13889.1|13886.9|13882.9|224
1595296500000|2020-07-21 01:55:00|13893.5|13887.5|13891.8|13888.8|13895.9|13891.3|13890.9|13886.4|292
1595296800000|2020-07-21 02:00:00|13891.7|13888.7|13891.4|13888.4|13893.9|13889.2|13890.2|13885.9|272
1595297100000|2020-07-21 02:05:00|13891.3|13888.3|13889|13886|13892.3|13888.3|13888.4|13885.4|214
1595297400000|2020-07-21 02:10:00|13888.9|13885.9|13890.6|13884.6|13891|13886.6|13888.5|13884.1|195
1595297700000|2020-07-21 02:15:00|13890.7|13884.7|13889.5|13886.5|13891.4|13887.3|13888.7|13884.3|196
1595298000000|2020-07-21 02:20:00|13889.6|13886.6|13892.2|13889.2|13894.2|13889.8|13889.3|13885|280
1595298300000|2020-07-21 02:25:00|13893.7|13887.7|13895.5|13892.5|13896.9|13892.6|13892.2|13887.6|203
1595298600000|2020-07-21 02:30:00|13895.4|13892.4|13895|13892|13897|13892.6|13894.1|13889.7|179
1595298900000|2020-07-21 02:35:00|13896.5|13890.5|13894.2|13891.2|13896.5|13892|13893.2|13888.7|201
1595299200000|2020-07-21 02:40:00|13894.3|13891.3|13894.1|13891.1|13898.1|13893.6|13893.8|13889.6|189
1595299500000|2020-07-21 02:45:00|13894|13891|13894.8|13891.8|13896.5|13892.1|13892.4|13887.5|160
1595299800000|2020-07-21 02:50:00|13895|13892|13896.1|13893.1|13898.5|13893.9|13894.1|13890.3|159
1595300100000|2020-07-21 02:55:00|13896|13893|13896|13893|13897.5|13894.5|13895.9|13892.9|140
1595300400000|2020-07-21 03:00:00|13896.1|13893.1|13899.8|13893.8|13901.7|13897.2|13895.8|13891.5|188
1595300700000|2020-07-21 03:05:00|13899.7|13893.7|13896.8|13893.8|13901.1|13896.7|13896.4|13891.9|267
1595301000000|2020-07-21 03:10:00|13896.9|13893.9|13895.9|13892.9|13898.3|13893.9|13895.6|13891.5|175
1595301300000|2020-07-21 03:15:00|13895.8|13892.8|13897.6|13891.6|13898.6|13894.1|13893.7|13889.2|274
1595301600000|2020-07-21 03:20:00|13896.1|13893.1|13898.2|13895.2|13899.8|13895.3|13896|13891.4|185
1595301900000|2020-07-21 03:25:00|13898.3|13895.3|13892.8|13889.8|13899.4|13895.3|13892.8|13888.4|211
1595302200000|2020-07-21 03:30:00|13892.9|13889.9|13902.6|13899.6|13904.2|13899.6|13892.9|13887.5|493
1595302500000|2020-07-21 03:35:00|13904|13898|13899.7|13896.7|13904|13898|13898.6|13894|383
1595302800000|2020-07-21 03:40:00|13899.6|13896.6|13899.3|13896.3|13902.2|13897.7|13898.8|13894.4|188
1595303100000|2020-07-21 03:45:00|13899.2|13896.2|13900.1|13897.1|13901.4|13897.2|13899|13894.4|199
1595303400000|2020-07-21 03:50:00|13900.2|13897.2|13904.4|13898.4|13905.6|13902|13899.3|13895|292
1595303700000|2020-07-21 03:55:00|13904.3|13898.3|13904.3|13901.3|13908.9|13904.4|13902.6|13898.1|310
1595304000000|2020-07-21 04:00:00|13904.4|13901.4|13908.6|13902.6|13908.6|13903.5|13903.4|13898.9|279
1595304300000|2020-07-21 04:05:00|13908.5|13902.5|13910.3|13904.3|13911.4|13906.9|13905.1|13900.3|279
1595304600000|2020-07-21 04:10:00|13910.1|13904.1|13910|13904|13911|13906.4|13907.8|13903.5|293
1595304900000|2020-07-21 04:15:00|13908.6|13905.6|13911|13908|13912.9|13908.5|13908.5|13904.3|173
1595305200000|2020-07-21 04:20:00|13911.1|13908.1|13911.9|13905.9|13912.9|13908.4|13910.1|13905.7|144
1595305500000|2020-07-21 04:25:00|13911.8|13905.8|13912|13906|13913|13908.4|13910.2|13905.8|155
1595305800000|2020-07-21 04:30:00|13911.9|13905.9|13911|13908|13912.6|13908|13907.7|13903.3|252
1595306100000|2020-07-21 04:35:00|13910.9|13907.9|13911.9|13908.9|13914.1|13909.8|13910.6|13906.1|188
1595306400000|2020-07-21 04:40:00|13912|13909|13913.8|13907.8|13914.7|13910.1|13911|13906.1|231
1595306700000|2020-07-21 04:45:00|13914.1|13908.1|13912.4|13909.4|13914.9|13910.8|13911.8|13907.3|252
1595307000000|2020-07-21 04:50:00|13912.5|13909.5|13914.5|13908.5|13915.4|13910.9|13910.9|13906.6|275
1595307300000|2020-07-21 04:55:00|13914.4|13908.4|13910.2|13907.2|13916.4|13911.8|13909.9|13905.5|356
1595307600000|2020-07-21 05:00:00|13910.4|13907.4|13911.8|13908.8|13913.8|13909.9|13910|13905.6|236
1595307900000|2020-07-21 05:05:00|13911.7|13908.7|13911.7|13908.7|13913.3|13909.3|13911.2|13907.3|152
1595308200000|2020-07-21 05:10:00|13911.8|13908.8|13913.1|13910.1|13914.6|13910.2|13911.6|13907.3|196
1595308500000|2020-07-21 05:15:00|13913|13910|13912.7|13909.7|13915.2|13911.1|13912.3|13908.5|146
1595308800000|2020-07-21 05:20:00|13912.8|13909.8|13917.4|13911.4|13917.6|13912.7|13912.6|13909.4|126
1595309100000|2020-07-21 05:25:00|13915.9|13912.9|13916.1|13910.1|13918.6|13914.1|13914.5|13909.7|242
1595309400000|2020-07-21 05:30:00|13916.2|13910.2|13912.3|13909.3|13916.9|13912.3|13912|13907.6|208
1595309700000|2020-07-21 05:35:00|13912.1|13909.1|13910.2|13907.2|13913.9|13909.4|13908.9|13904.5|140
1595310000000|2020-07-21 05:40:00|13910.1|13907.1|13911.3|13908.3|13913.3|13908.7|13910|13905.6|153
1595310300000|2020-07-21 05:45:00|13911.2|13908.2|13908|13905|13912.8|13908.5|13907.9|13903.4|147
1595310600000|2020-07-21 05:50:00|13909.5|13903.5|13907.2|13901.2|13910.7|13905.9|13905.3|13900.8|195
1595310900000|2020-07-21 05:55:00|13907.1|13901.1|13905.6|13899.6|13908.8|13904.4|13904.3|13899.5|228
1595311200000|2020-07-21 06:00:00|13905.5|13899.5|13903.6|13897.6|13906.5|13901.9|13901.4|13896.8|288
1595311500000|2020-07-21 06:05:00|13903.7|13897.7|13906.9|13903.9|13908.6|13904.2|13902.1|13897.6|348
1595311800000|2020-07-21 06:10:00|13906.8|13903.8|13907.9|13904.9|13908.8|13905.2|13905.7|13901.6|238
1595312100000|2020-07-21 06:15:00|13908|13905|13905.2|13902.2|13910.4|13906|13905.2|13900.9|236
1595312400000|2020-07-21 06:20:00|13905.3|13902.3|13906.7|13903.7|13909.4|13905.1|13905.1|13900.7|299
1595312700000|2020-07-21 06:25:00|13908.1|13902.1|13904.4|13901.4|13908.1|13902.6|13903.6|13899.5|253
1595313000000|2020-07-21 06:30:00|13904.5|13901.5|13907.1|13901.1|13907.4|13903.4|13904.4|13901|212
1595313300000|2020-07-21 06:35:00|13907.2|13901.2|13905|13902|13907.3|13902.6|13903.8|13899.7|238
1595313600000|2020-07-21 06:40:00|13904.9|13901.9|13903.9|13900.9|13906.5|13902|13902.8|13899|181
1595313900000|2020-07-21 06:45:00|13903.8|13900.8|13903.7|13900.7|13905.6|13901.7|13903.1|13898.6|196
1595314200000|2020-07-21 06:50:00|13903.6|13900.6|13903.1|13900.1|13905.5|13900.9|13902.6|13898.4|176
1595314500000|2020-07-21 06:55:00|13903.2|13900.2|13904.1|13901.1|13905|13901.6|13902.5|13899|246
1595314800000|2020-07-21 07:00:00|13904.2|13901.2|13901.8|13898.8|13905.5|13901.5|13901.7|13897.3|271
1595315100000|2020-07-21 07:05:00|13901.7|13898.7|13899.7|13896.7|13903.6|13899.1|13899.5|13895.2|272
1595315400000|2020-07-21 07:10:00|13901.2|13895.2|13901|13898|13901.7|13898|13898.9|13894.6|306
1595315700000|2020-07-21 07:15:00|13900.9|13897.9|13901.9|13898.9|13903.6|13899.7|13899.4|13895.2|336
1595316000000|2020-07-21 07:20:00|13902|13899|13902.1|13899.1|13903.9|13899.7|13901.5|13897.1|229
1595316300000|2020-07-21 07:25:00|13902|13899|13903.1|13900.1|13906|13901.1|13901.7|13897.2|357
1595316600000|2020-07-21 07:30:00|13904.6|13898.6|13905.9|13902.9|13907.8|13903.3|13902|13897.7|318
1595316900000|2020-07-21 07:35:00|13905.8|13902.8|13903.8|13900.8|13909.2|13904.3|13902.4|13898.4|358
1595317200000|2020-07-21 07:40:00|13903.9|13900.9|13908.9|13902.9|13911.6|13907.7|13903.7|13900|286
1595317500000|2020-07-21 07:45:00|13909|13903|13911.6|13905.6|13914|13909.5|13906.9|13902.5|398
1595317800000|2020-07-21 07:50:00|13911.7|13905.7|13913.3|13907.3|13913.6|13909.2|13909.5|13905.1|341
1595318100000|2020-07-21 07:55:00|13913.2|13907.2|13907.9|13904.9|13913.2|13908.7|13907|13902.6|388
1595318400000|2020-07-21 08:00:00|13907.2|13904.2|13906.8|13903.8|13909.7|13905.5|13906.8|13902.3|353
1595318700000|2020-07-21 08:05:00|13906.9|13903.9|13906.4|13900.4|13908.3|13903.9|13904.6|13900.3|272
1595319000000|2020-07-21 08:10:00|13906.5|13900.5|13904.9|13901.9|13907.1|13903|13904.8|13900.3|293
1595319300000|2020-07-21 08:15:00|13904.8|13901.8|13908.3|13905.3|13909.8|13906|13904.6|13900.4|254
1595319600000|2020-07-21 08:20:00|13908.5|13905.5|13906|13903|13909.2|13905.8|13905.9|13901.8|257
1595319900000|2020-07-21 08:25:00|13906.1|13903.1|13905.4|13902.4|13907.4|13903.3|13905|13900.8|260
1595320200000|2020-07-21 08:30:00|13905.3|13902.3|13904.9|13901.9|13906.6|13902.9|13904.7|13900.6|191
1595320500000|2020-07-21 08:35:00|13904.8|13901.8|13901.8|13898.8|13905.6|13902.1|13901.7|13896.9|148
1595320800000|2020-07-21 08:40:00|13901.7|13898.7|13901.6|13898.6|13903.5|13899.1|13899.4|13894.7|223
1595321100000|2020-07-21 08:45:00|13901.7|13898.7|13900.1|13897.1|13903.3|13899|13899|13894.4|341
1595321400000|2020-07-21 08:50:00|13900.2|13897.2|13900.9|13897.9|13902.6|13898.1|13897.6|13893.2|282
1595321700000|2020-07-21 08:55:00|13901|13898|13900.3|13897.3|13904.9|13900.6|13900.1|13895.7|299
1595322000000|2020-07-21 09:00:00|13901|13898|13902.4|13899.4|13904.9|13900.6|13900.5|13896.3|313
1595322300000|2020-07-21 09:05:00|13902.5|13899.5|13901|13898|13903.9|13899.6|13900.6|13896.1|207
1595322600000|2020-07-21 09:10:00|13900.9|13897.9|13900.9|13897.9|13902.3|13898.2|13900.5|13896.3|173
1595322900000|2020-07-21 09:15:00|13901.1|13898.1|13901.8|13895.8|13904.1|13899.7|13899.9|13895.6|245
1595323200000|2020-07-21 09:20:00|13901.7|13895.7|13900.3|13897.3|13901.7|13897.6|13899.8|13895.5|150
1595323500000|2020-07-21 09:25:00|13901.8|13898.8|13902|13899|13906.4|13901.8|13901.8|13897.6|235
1595323800000|2020-07-21 09:30:00|13902.1|13899.1|13899.9|13896.9|13903.2|13899.3|13899.8|13895.5|221
1595324100000|2020-07-21 09:35:00|13900|13897|13899.2|13896.2|13900.7|13897.7|13898.9|13895.9|166
1595324400000|2020-07-21 09:40:00|13899.1|13896.1|13896.9|13893.9|13900.8|13896.3|13896.9|13893.3|223
1595324700000|2020-07-21 09:45:00|13897|13894|13895.3|13892.3|13898.7|13894.2|13895|13891.7|186
1595325000000|2020-07-21 09:50:00|13895.4|13892.4|13895.2|13892.2|13895.5|13892.5|13894.8|13891.8|123
1595325300000|2020-07-21 09:55:00|13895.1|13892.1|13897|13894|13898.5|13894.1|13894.7|13890.9|242
1595325600000|2020-07-21 10:00:00|13897.1|13894.1|13897.5|13894.5|13899.3|13894.9|13896.1|13891.6|227
1595325900000|2020-07-21 10:05:00|13897.4|13894.4|13898.6|13892.6|13899.9|13895.6|13896.9|13892.5|209
1595326200000|2020-07-21 10:10:00|13897|13894|13895.9|13892.9|13899|13894.6|13895.8|13891.3|188
1595326500000|2020-07-21 10:15:00|13896|13893|13894.1|13891.1|13896.5|13893.1|13894|13889.6|158
1595326800000|2020-07-21 10:20:00|13894|13891|13895.2|13892.2|13896.8|13892.3|13893.5|13889.2|165
1595327100000|2020-07-21 10:25:00|13895.1|13892.1|13896.1|13893.1|13897.6|13893.3|13893.9|13890.9|198
1595327400000|2020-07-21 10:30:00|13896|13893|13895.7|13892.7|13897.7|13893.3|13895.3|13891|212
1595327700000|2020-07-21 10:35:00|13895.6|13892.6|13895.5|13892.5|13895.8|13892.8|13895|13892|225
1595328000000|2020-07-21 10:40:00|13895.2|13892.2|13895|13892|13897.6|13893.3|13894.1|13889.7|217
1595328300000|2020-07-21 10:45:00|13895.2|13892.2|13890.6|13887.6|13896.7|13892.3|13890.1|13885.7|250
1595328600000|2020-07-21 10:50:00|13890.7|13887.7|13889.2|13886.2|13893|13888.6|13888.1|13883.8|371
1595328900000|2020-07-21 10:55:00|13889.1|13886.1|13893.9|13890.9|13896.3|13891.9|13889.1|13884.6|365
1595329200000|2020-07-21 11:00:00|13895.8|13889.8|13895.5|13889.5|13896.5|13892|13892.9|13888.4|341
1595329500000|2020-07-21 11:05:00|13895.6|13889.6|13894.9|13891.9|13896.4|13892|13893|13888.6|317
1595329800000|2020-07-21 11:10:00|13895|13892|13895.4|13889.4|13897.5|13892.9|13892.7|13888.1|343
1595330100000|2020-07-21 11:15:00|13895.5|13889.5|13894.2|13891.2|13896.1|13891.7|13892.8|13888.3|304
1595330400000|2020-07-21 11:20:00|13892.8|13889.8|13893.5|13890.5|13895|13890.7|13891|13887|290
1595330700000|2020-07-21 11:25:00|13893.4|13890.4|13895.4|13889.4|13895.9|13891.2|13892.5|13887.8|288
1595331000000|2020-07-21 11:30:00|13895.5|13889.5|13892.8|13889.8|13895.8|13891.3|13892.6|13888.1|293
1595331300000|2020-07-21 11:35:00|13892.9|13889.9|13888.8|13885.8|13894.4|13890|13888.5|13884|256
1595331600000|2020-07-21 11:40:00|13888.6|13885.6|13889.2|13883.2|13892.1|13887.5|13887.5|13883.1|235
1595331900000|2020-07-21 11:45:00|13887.7|13884.7|13891.4|13888.4|13892.9|13888.4|13886.8|13882.4|234
1595332200000|2020-07-21 11:50:00|13891.5|13888.5|13888.8|13885.8|13893.2|13888.5|13888.6|13883.9|328
1595332500000|2020-07-21 11:55:00|13888.7|13885.7|13892.4|13886.4|13892.8|13888.3|13888.6|13884.2|370
1595332800000|2020-07-21 12:00:00|13891.8|13885.8|13889|13886|13892.6|13888.2|13888.6|13884.3|424
1595333100000|2020-07-21 12:05:00|13888.9|13885.9|13889.2|13886.2|13891.6|13887.1|13888.5|13884|372
1595333400000|2020-07-21 12:10:00|13889.1|13886.1|13889.3|13886.3|13891.3|13887.1|13888.8|13884.3|309
1595333700000|2020-07-21 12:15:00|13889.4|13886.4|13889.6|13886.6|13891.5|13887.2|13888.8|13884.3|317
1595334000000|2020-07-21 12:20:00|13889.4|13886.4|13886.1|13883.1|13890.9|13886.6|13885.8|13882.8|307
1595334300000|2020-07-21 12:25:00|13886.2|13883.2|13885.1|13882.1|13886.8|13883.3|13884.8|13880.2|253
1595334600000|2020-07-21 12:30:00|13885|13882|13884.4|13881.4|13887.6|13883.2|13884.1|13880.3|335
1595334900000|2020-07-21 12:35:00|13884.3|13881.3|13884.5|13881.5|13887.4|13883.1|13882.9|13878.6|382
1595335200000|2020-07-21 12:40:00|13884.4|13881.4|13884|13881|13886.7|13882.4|13883.6|13879.3|373
1595335500000|2020-07-21 12:45:00|13883.9|13880.9|13885.1|13882.1|13886.1|13882.6|13882.8|13879.8|273
1595335800000|2020-07-21 12:50:00|13885.2|13882.2|13885.4|13879.4|13886.5|13882.2|13883|13879.2|322
1595336100000|2020-07-21 12:55:00|13883.8|13880.8|13885.8|13882.8|13887.4|13883|13883.2|13879.5|390
1595336400000|2020-07-21 13:00:00|13885.9|13882.9|13887.3|13884.3|13888.7|13884.9|13885.2|13881|317
1595336700000|2020-07-21 13:05:00|13887.1|13884.1|13890.8|13887.8|13892.3|13887.8|13885.9|13881.9|328
1595337000000|2020-07-21 13:10:00|13890.7|13887.7|13890.7|13887.7|13895|13890.7|13889.6|13885.3|474
1595337300000|2020-07-21 13:15:00|13890.9|13887.9|13890.9|13887.9|13893.1|13888.7|13889.6|13885.2|368
1595337600000|2020-07-21 13:20:00|13890.8|13887.8|13891|13885|13892.9|13888.3|13888.5|13884.3|370
1595337900000|2020-07-21 13:25:00|13889.5|13886.5|13887.1|13884.1|13890.8|13886.7|13885.5|13881.1|327
1595338200000|2020-07-21 13:30:00|13887.2|13884.2|13886.5|13883.5|13890.1|13885.6|13886|13881.7|376
1595338500000|2020-07-21 13:35:00|13886.6|13883.6|13886|13883|13889.9|13885.2|13885.5|13881.2|391
1595338800000|2020-07-21 13:40:00|13886.1|13883.1|13889.4|13883.4|13891.2|13886.3|13885.2|13881.5|325
1595339100000|2020-07-21 13:45:00|13889.5|13883.5|13885.1|13882.1|13889.5|13885.2|13884.6|13880.2|388
1595339400000|2020-07-21 13:50:00|13885|13882|13877.7|13874.7|13886.3|13882.1|13877.3|13872.8|357
1595339700000|2020-07-21 13:55:00|13879.2|13873.2|13879.8|13876.8|13882.1|13877.7|13877|13872.5|482
1595340000000|2020-07-21 14:00:00|13879.7|13876.7|13879.8|13873.8|13884.1|13879.4|13879|13873.8|420
1595340300000|2020-07-21 14:05:00|13879.9|13873.9|13883.7|13877.7|13884.6|13880|13877.3|13872.8|354
1595340600000|2020-07-21 14:10:00|13882.1|13879.1|13882|13876|13884.4|13879.8|13878.9|13873.5|468
1595340900000|2020-07-21 14:15:00|13881.9|13875.9|13874.8|13868.8|13881.9|13875.9|13874.4|13868.6|431
1595341200000|2020-07-21 14:20:00|13874.7|13868.7|13871.7|13868.7|13876.2|13871.8|13871.6|13867.1|322
1595341500000|2020-07-21 14:25:00|13871.9|13868.9|13883.1|13877.1|13883.9|13878.7|13871.8|13867.2|490
1595341800000|2020-07-21 14:30:00|13883|13877|13876.2|13873.2|13883.7|13878.8|13875.9|13871.4|484
1595342100000|2020-07-21 14:35:00|13877.7|13871.7|13880.2|13874.2|13884.3|13878.3|13877|13871.7|544
1595342400000|2020-07-21 14:40:00|13880.3|13874.3|13879.3|13873.3|13881.5|13876.1|13877.3|13871.8|540
1595342700000|2020-07-21 14:45:00|13879|13873|13875.4|13869.4|13880|13875.3|13874.4|13868.4|456
1595343000000|2020-07-21 14:50:00|13875.3|13869.3|13866.6|13860.6|13875.4|13869.7|13866.4|13860.4|423
1595343300000|2020-07-21 14:55:00|13866.4|13860.4|13855.6|13849.6|13866.5|13860.7|13854.6|13848.6|474
1595343600000|2020-07-21 15:00:00|13855.8|13849.8|13859.1|13853.1|13859.1|13853.1|13853|13848.6|352
1595343900000|2020-07-21 15:05:00|13858.9|13852.9|13861.8|13855.8|13862|13857.3|13856.1|13851.3|271
1595344200000|2020-07-21 15:10:00|13861.9|13855.9|13858.7|13852.7|13861.9|13856.9|13857.8|13852.3|350
1595344500000|2020-07-21 15:15:00|13858.6|13852.6|13856.4|13850.4|13859.1|13854|13853.2|13848.5|286
1595344800000|2020-07-21 15:20:00|13855.8|13849.8|13856.2|13850.2|13856.8|13851.9|13854.6|13849.1|259
1595345100000|2020-07-21 15:25:00|13856.3|13850.3|13854.9|13848.9|13856.3|13851|13852.5|13847.8|245
1595345400000|2020-07-21 15:30:00|13855|13849|13856.9|13850.9|13858.2|13852.6|13854.2|13848.4|346
1595345700000|2020-07-21 15:35:00|13857|13851|13854.5|13848.5|13857|13851.6|13854.2|13848.3|268
1595346000000|2020-07-21 15:40:00|13854.6|13848.6|13852.3|13849.3|13855.2|13850.8|13852.1|13847.6|297
1595346300000|2020-07-21 15:45:00|13852.2|13849.2|13849.4|13843.4|13853.5|13849.2|13847.4|13842.5|270
1595346600000|2020-07-21 15:50:00|13847.8|13844.8|13851.9|13845.9|13852.1|13846.3|13847.8|13842.9|142
1595346900000|2020-07-21 15:55:00|13851.8|13845.8|13849|13843|13852.4|13847.4|13848.7|13842.7|257
1595347200000|2020-07-21 16:00:00|13849.1|13843.1|13844.2|13838.2|13849.1|13843.8|13844|13838|314
1595347500000|2020-07-21 16:05:00|13844.3|13838.3|13846|13840|13846.8|13841.7|13843.4|13837.4|337
1595347800000|2020-07-21 16:10:00|13845.9|13839.9|13849|13843|13850|13844.5|13845.6|13839.6|363
1595348100000|2020-07-21 16:15:00|13848.9|13842.9|13848.6|13842.6|13850.2|13844.4|13846.7|13841.7|364
1595348400000|2020-07-21 16:20:00|13848.5|13842.5|13844.3|13838.3|13848.8|13843.6|13843.5|13837.5|368
1595348700000|2020-07-21 16:25:00|13844.2|13838.2|13840.7|13834.7|13845|13840.5|13840.1|13834.1|427
1595349000000|2020-07-21 16:30:00|13840.6|13834.6|13843.2|13837.2|13843.9|13837.9|13839|13833|404
1595349300000|2020-07-21 16:35:00|13843|13837|13846.1|13840.1|13846.9|13841.7|13842.9|13836.9|391
1595349600000|2020-07-21 16:40:00|13845.9|13839.9|13842.1|13836.1|13846.1|13841.3|13840.5|13835.7|354
1595349900000|2020-07-21 16:45:00|13842|13836|13841.9|13835.9|13842.6|13837.8|13839.5|13835.1|334
1595350200000|2020-07-21 16:50:00|13842|13836|13839.2|13833.2|13842|13837.1|13836.9|13832.3|309
1595350500000|2020-07-21 16:55:00|13839.3|13833.3|13839.3|13833.3|13839.6|13834.9|13837.9|13832.7|411
1595350800000|2020-07-21 17:00:00|13839.4|13833.4|13839.8|13836.8|13842|13836.8|13837.3|13832.7|277
1595351100000|2020-07-21 17:05:00|13839.7|13836.7|13839.5|13836.5|13842.3|13837.8|13839|13834.5|191
1595351400000|2020-07-21 17:10:00|13839.6|13836.6|13841.5|13835.5|13841.6|13837|13839.3|13834.8|148
1595351700000|2020-07-21 17:15:00|13841.4|13835.4|13840.7|13834.7|13842.3|13837.3|13839.8|13834.3|208
1595352000000|2020-07-21 17:20:00|13840.8|13834.8|13840.7|13834.7|13841.1|13835.1|13840.1|13834.1|170
1595352300000|2020-07-21 17:25:00|13840.6|13834.6|13839.6|13833.6|13840.9|13836|13838.8|13833.5|178
1595352600000|2020-07-21 17:30:00|13839.7|13833.7|13835.6|13829.6|13840.1|13835|13834.2|13828.7|302
1595352900000|2020-07-21 17:35:00|13835.4|13829.4|13835.7|13829.7|13835.9|13831.4|13833.7|13829|260
1595353200000|2020-07-21 17:40:00|13835.5|13829.5|13832.4|13826.4|13835.6|13830.6|13831.4|13825.4|277
1595353500000|2020-07-21 17:45:00|13832.3|13826.3|13830.7|13824.7|13833.3|13827.3|13829.6|13823.6|295
1595353800000|2020-07-21 17:50:00|13830.6|13824.6|13831.5|13825.5|13831.8|13825.8|13829.3|13823.3|283
1595354100000|2020-07-21 17:55:00|13831.6|13825.6|13829.8|13823.8|13832.4|13826.4|13828.7|13823.5|253
1595354400000|2020-07-21 18:00:00|13829.7|13823.7|13826.5|13820.5|13829.7|13824.7|13826.4|13820.4|338
1595354700000|2020-07-21 18:05:00|13826.4|13820.4|13823.6|13817.6|13827.9|13821.9|13822.1|13817.4|327
1595355000000|2020-07-21 18:10:00|13823.5|13817.5|13825.2|13819.2|13826|13820|13823.3|13817.3|165
1595355300000|2020-07-21 18:15:00|13825|13819|13827.1|13821.1|13827.9|13821.9|13822.3|13816.3|261
1595355600000|2020-07-21 18:20:00|13827|13821|13829.5|13823.5|13830.2|13824.4|13826.6|13820.6|322
1595355900000|2020-07-21 18:25:00|13829.4|13823.4|13827.2|13821.2|13830.6|13825.8|13827.2|13821.2|295
1595356200000|2020-07-21 18:30:00|13827.3|13821.3|13827.6|13821.6|13829.2|13824.1|13825.9|13821|212
1595356500000|2020-07-21 18:35:00|13827.5|13821.5|13828.1|13822.1|13828.1|13823.7|13825.6|13820.2|252
1595356800000|2020-07-21 18:40:00|13828.2|13822.2|13829|13823|13829.4|13823.6|13825.5|13819.5|282
1595357100000|2020-07-21 18:45:00|13829.1|13823.1|13831.1|13825.1|13831.1|13826.7|13828.8|13822.8|177
1595357400000|2020-07-21 18:50:00|13830.9|13824.9|13830.4|13824.4|13832.3|13827.6|13828.9|13823.3|240
1595357700000|2020-07-21 18:55:00|13830.3|13824.3|13827|13821|13831.7|13827|13825.9|13819.9|404
1595358000000|2020-07-21 19:00:00|13826.9|13820.9|13824.3|13818.3|13827.3|13821.3|13823.4|13817.4|357
1595358300000|2020-07-21 19:05:00|13823.8|13817.8|13824.2|13818.2|13824.6|13818.6|13822.8|13816.8|180
1595358600000|2020-07-21 19:10:00|13824.3|13818.3|13827.8|13821.8|13828.8|13822.8|13824.2|13818.2|354
1595358900000|2020-07-21 19:15:00|13828|13822|13829.3|13823.3|13829.7|13823.7|13827.7|13821.7|378
1595359200000|2020-07-21 19:20:00|13829.4|13823.4|13830.9|13824.9|13831.7|13825.7|13828.4|13823|480
1595359500000|2020-07-21 19:25:00|13830.8|13824.8|13830.2|13824.2|13831.4|13826.2|13828.7|13823.2|448
1595359800000|2020-07-21 19:30:00|13830.3|13824.3|13832|13826|13832.3|13826.3|13829.3|13823.3|438
1595360100000|2020-07-21 19:35:00|13832.1|13826.1|13834.1|13828.1|13836.2|13830.2|13831.5|13825.5|389
1595360400000|2020-07-21 19:40:00|13834.2|13828.2|13836.4|13830.4|13838.3|13832.3|13834|13828|412
1595360700000|2020-07-21 19:45:00|13836.3|13830.3|13835.1|13829.1|13836.4|13831.7|13833.9|13828.5|250
1595361000000|2020-07-21 19:50:00|13835.6|13829.6|13839.1|13833.1|13840.2|13834.2|13835.6|13829.6|347
1595361300000|2020-07-21 19:55:00|13839|13833|13836.5|13830.5|13840.1|13834.1|13836|13830|444
1595361600000|2020-07-21 20:00:00|13836.9|13830.9|13837.2|13831.2|13837.6|13831.6|13836.4|13830.4|169
1595361900000|2020-07-21 20:05:00|13837.3|13831.3|13837.9|13831.9|13838.7|13832.7|13837|13831|122
1595362200000|2020-07-21 20:10:00|13837.8|13831.8|13833.9|13827.9|13838|13832|13833.7|13827.7|244
1595362500000|2020-07-21 20:15:00|13833.8|13827.8|13834.1|13828.1|13834.4|13828.4|13833.6|13827.6|116
1595362800000|2020-07-21 20:20:00|13834.2|13828.2|13831.6|13825.6|13834.4|13829.8|13831|13825|137
1595363100000|2020-07-21 20:25:00|13831.5|13825.5|13835.3|13829.3|13835.3|13829.3|13831.5|13825.5|95
1595363400000|2020-07-21 20:30:00|13835.2|13829.2|13835.6|13829.6|13835.8|13829.8|13834.8|13828.8|97
1595363700000|2020-07-21 20:35:00|13835.7|13829.7|13834.9|13828.9|13835.9|13829.9|13833.5|13827.5|119
1595364000000|2020-07-21 20:40:00|13835|13829|13835|13829|13835.7|13829.7|13834.7|13828.7|76
1595364300000|2020-07-21 20:45:00|13834.8|13828.8|13833.5|13827.5|13835.2|13829.2|13833.1|13827.1|156
1595364600000|2020-07-21 20:50:00|13833.7|13827.7|13833.3|13827.3|13834.1|13828.1|13832.9|13826.9|157
1595364900000|2020-07-21 20:55:00|13833.5|13827.5|13833.1|13827.1|13834.2|13828.2|13832|13826|158
1595365200000|2020-07-21 21:00:00|13839.5|13823.5|13840.8|13824.8|13843.2|13831.6|13837.8|13823.5|66
1595365500000|2020-07-21 21:05:00|13840.7|13824.7|13837.9|13821.9|13842|13826.6|13834.5|13818.5|113
1595365800000|2020-07-21 21:10:00|13840|13824|13839.1|13823.1|13841.8|13828.2|13836.6|13822.2|222
1595366100000|2020-07-21 21:15:00|13838.8|13822.8|13840.2|13824.2|13841.4|13828|13836.8|13822.5|142
1595366400000|2020-07-21 21:20:00|13839.4|13823.4|13839.6|13823.6|13841.9|13825.9|13836.5|13820.5|198
1595366700000|2020-07-21 21:25:00|13838.8|13822.8|13839.8|13823.8|13841.6|13825.6|13837|13821|222
1595367000000|2020-07-21 21:30:00|13839|13823|13840.1|13824.1|13841.7|13825.7|13836.6|13820.6|160
1595367300000|2020-07-21 21:35:00|13839.9|13823.9|13840.2|13824.2|13841.5|13825.5|13835.9|13819.9|139
1595367600000|2020-07-21 21:40:00|13840.1|13824.1|13839.2|13823.2|13841.2|13825.2|13838.3|13822.3|159
1595367900000|2020-07-21 21:45:00|13839.6|13823.6|13839.3|13823.3|13840.3|13825.6|13838.3|13822.3|155
1595368200000|2020-07-21 21:50:00|13839.2|13823.2|13839.3|13823.3|13840.2|13826.1|13838.1|13822.1|204
1595368500000|2020-07-21 21:55:00|13838.8|13822.8|13839.6|13823.6|13840.3|13826.2|13838.4|13822.4|173
1595368800000|2020-07-21 22:00:00|13839.5|13823.5|13835|13829|13839.9|13829.1|13834.1|13822.2|250
1595369100000|2020-07-21 22:05:00|13834.9|13828.9|13836.2|13830.2|13836.6|13830.5|13833.7|13826.1|200
1595369400000|2020-07-21 22:10:00|13836.5|13830.5|13836.5|13829.2|13837.3|13830.5|13835|13827.5|170
1595369700000|2020-07-21 22:15:00|13836.4|13828.2|13830.8|13824.8|13836.4|13828.2|13829.9|13822.6|210
1595370000000|2020-07-21 22:20:00|13831|13825|13829.3|13823.3|13831.3|13825.3|13828.5|13821.9|136
1595370300000|2020-07-21 22:25:00|13829.1|13823|13830.4|13824.4|13830.9|13824.9|13828.6|13822.2|118
1595370600000|2020-07-21 22:30:00|13830.2|13824.2|13831.9|13825.9|13832.7|13826.7|13829.2|13823.2|148
1595370900000|2020-07-21 22:35:00|13832.2|13826.2|13828.6|13822.6|13833.2|13827.2|13827.9|13821.9|171
1595371200000|2020-07-21 22:40:00|13828.3|13822.3|13829.5|13823.5|13830.2|13824.2|13828.2|13820.3|135
1595371500000|2020-07-21 22:45:00|13829.1|13823.1|13829.6|13823.6|13831.8|13825.8|13829.1|13823.1|175
1595371800000|2020-07-21 22:50:00|13829.7|13823.7|13828.7|13822.7|13830.6|13824.6|13828.4|13822.4|95
1595372100000|2020-07-21 22:55:00|13828.8|13822.8|13828.8|13822.8|13829.8|13823.8|13828.2|13822.2|94
1595372400000|2020-07-21 23:00:00|13828.9|13822.9|13831.3|13825.3|13832.3|13826.3|13828.4|13822.4|267
1595372700000|2020-07-21 23:05:00|13831.4|13825.4|13830.3|13824.3|13832.6|13826.6|13828.6|13822.6|199
1595373000000|2020-07-21 23:10:00|13830.4|13824.4|13833.5|13827.5|13834.7|13828.7|13830.3|13824.3|204
1595373300000|2020-07-21 23:15:00|13833.2|13827.2|13835.5|13829.5|13836.3|13830.3|13832.1|13826.1|241
1595373600000|2020-07-21 23:20:00|13835.4|13829.4|13835.9|13829.9|13837.6|13831.6|13832.9|13826.9|246
1595373900000|2020-07-21 23:25:00|13835.7|13829.7|13834.8|13828.8|13837.8|13831.8|13834.1|13828.1|252
1595374200000|2020-07-21 23:30:00|13834.7|13828.7|13835.7|13829.7|13836.7|13830.7|13834.3|13828.3|123
1595374500000|2020-07-21 23:35:00|13835.5|13829.5|13835.6|13829.6|13837|13831|13835.3|13829.3|124
1595374800000|2020-07-21 23:40:00|13835.4|13829.4|13831.6|13825.6|13836.4|13830.4|13830.8|13824.8|182
1595375100000|2020-07-21 23:45:00|13831.5|13825.5|13830.6|13824.6|13831.7|13825.7|13827.2|13821.2|220
1595375400000|2020-07-21 23:50:00|13830.7|13824.7|13830|13824|13832.2|13826.3|13827.6|13821.6|180
1595375700000|2020-07-21 23:55:00|13830.1|13824.1|13833.4|13827.4|13834.4|13828.4|13828.8|13824.1|161
1595376000000|2020-07-22 00:00:00|13833.2|13827.2|13833.5|13827.5|13835.1|13830.6|13831.5|13826.3|225
1595376300000|2020-07-22 00:05:00|13833.6|13827.6|13832.4|13826.4|13835.4|13829.4|13829.6|13825.3|204
1595376600000|2020-07-22 00:10:00|13832.3|13826.3|13832|13826|13835.2|13829.2|13830.4|13825.4|171
1595376900000|2020-07-22 00:15:00|13831.8|13825.8|13830.6|13824.6|13831.8|13826.6|13826.9|13822.7|198
1595377200000|2020-07-22 00:20:00|13829.1|13826.1|13831.9|13825.9|13833.8|13829.4|13829|13824.2|168
1595377500000|2020-07-22 00:25:00|13832|13826|13832|13826|13835.4|13831|13830|13825.6|218
1595377800000|2020-07-22 00:30:00|13832.1|13826.1|13836.9|13830.9|13837.6|13832.8|13832.1|13826.1|210
1595378100000|2020-07-22 00:35:00|13837|13831|13837.3|13834.3|13840.8|13835.7|13835.2|13830.9|230
1595378400000|2020-07-22 00:40:00|13837.4|13834.4|13839.6|13836.6|13841|13836.7|13837.2|13832.8|145
1595378700000|2020-07-22 00:45:00|13839.5|13836.5|13842.2|13836.2|13842.7|13838.2|13838.2|13833.5|218
1595379000000|2020-07-22 00:50:00|13842.4|13836.4|13839.5|13833.5|13842.7|13838.9|13839.2|13833.5|256
1595379300000|2020-07-22 00:55:00|13839.6|13833.6|13844|13841|13845.4|13841.2|13839.3|13833.3|231
1595379600000|2020-07-22 01:00:00|13844.3|13841.3|13842|13836|13846.1|13841.5|13838.7|13834.3|324
1595379900000|2020-07-22 01:05:00|13842.1|13836.1|13842.6|13836.6|13844.8|13839.3|13840.3|13835.7|304
1595380200000|2020-07-22 01:10:00|13842.5|13836.5|13839.3|13833.3|13844.7|13839.7|13839.2|13833.2|394
1595380500000|2020-07-22 01:15:00|13839.4|13833.4|13839|13833|13843.5|13839.1|13838.3|13832.9|300
1595380800000|2020-07-22 01:20:00|13839.1|13833.1|13838.3|13835.3|13839.9|13835.4|13835.6|13831.1|217
1595381100000|2020-07-22 01:25:00|13839.8|13833.8|13839.7|13833.7|13841.6|13837.2|13838|13833|264
1595381400000|2020-07-22 01:30:00|13838.2|13835.2|13838.7|13835.7|13843.6|13838.4|13837|13832.4|352
1595381700000|2020-07-22 01:35:00|13838.8|13835.8|13843.4|13837.4|13843.5|13838.8|13837.2|13831.8|345
1595382000000|2020-07-22 01:40:00|13843.5|13837.5|13841.5|13838.5|13845.7|13840.8|13840.8|13836.3|328
1595382300000|2020-07-22 01:45:00|13841.4|13838.4|13838.6|13832.6|13844.5|13839.9|13838.6|13832.6|240
1595382600000|2020-07-22 01:50:00|13838.7|13832.7|13834.4|13831.4|13840.4|13835.8|13834.2|13829.7|345
1595382900000|2020-07-22 01:55:00|13835.8|13829.8|13837.7|13831.7|13839.6|13835|13834.4|13829.8|268
1595383200000|2020-07-22 02:00:00|13837.8|13831.8|13839.3|13833.3|13840.4|13835.8|13835.4|13830.8|306
1595383500000|2020-07-22 02:05:00|13839.2|13833.2|13839.3|13833.3|13839.6|13835.1|13835.5|13830.9|261
1595383800000|2020-07-22 02:10:00|13839.2|13833.2|13839.1|13836.1|13842.3|13836.9|13837.7|13833.2|262
1595384100000|2020-07-22 02:15:00|13840.5|13834.5|13837.2|13831.2|13841.3|13836.9|13836.5|13830.9|251
1595384400000|2020-07-22 02:20:00|13837.1|13831.1|13835.7|13832.7|13838.2|13833.7|13835.6|13830.4|216
1595384700000|2020-07-22 02:25:00|13835.8|13832.8|13833.8|13830.8|13836.7|13832.8|13833.3|13829|203
1595385000000|2020-07-22 02:30:00|13833.9|13830.9|13834.4|13831.4|13836.6|13832.2|13833.8|13829.1|227
1595385300000|2020-07-22 02:35:00|13834.5|13831.5|13835.6|13829.6|13836.4|13832.2|13833.7|13829.4|168
1595385600000|2020-07-22 02:40:00|13835.7|13829.7|13834.6|13828.6|13837|13832.2|13833.4|13828.5|136
1595385900000|2020-07-22 02:45:00|13834.5|13828.5|13831.4|13828.4|13834.6|13829.9|13829.6|13824.6|230
1595386200000|2020-07-22 02:50:00|13831.3|13828.3|13832.2|13829.2|13833.7|13829.6|13831|13826.6|147
1595386500000|2020-07-22 02:55:00|13832.1|13829.1|13832|13829|13833.5|13829.3|13830.4|13826.5|153
1595386800000|2020-07-22 03:00:00|13831.8|13828.8|13832|13829|13833.8|13829.5|13831.8|13827.4|87
1595387100000|2020-07-22 03:05:00|13831.9|13828.9|13832.1|13829.1|13833.7|13829.3|13831.4|13827.6|125
1595387400000|2020-07-22 03:10:00|13832.2|13829.2|13834.4|13828.4|13834.4|13829.9|13831.8|13827.4|131
1595387700000|2020-07-22 03:15:00|13832.8|13829.8|13833.3|13830.3|13834.6|13830.5|13832.8|13828.3|75
1595388000000|2020-07-22 03:20:00|13833.2|13830.2|13834.9|13831.9|13836.6|13832.3|13833.2|13828.9|117
1595388300000|2020-07-22 03:25:00|13835|13832|13835.2|13832.2|13838.1|13834|13835|13830.9|164
1595388600000|2020-07-22 03:30:00|13837.4|13831.4|13834.6|13831.6|13837.7|13833.2|13834.4|13830.7|154
1595388900000|2020-07-22 03:35:00|13834.7|13831.7|13833.6|13830.6|13835.7|13831.8|13832.8|13828.7|131
1595389200000|2020-07-22 03:40:00|13833.5|13830.5|13832.9|13829.9|13833.9|13830.9|13832.5|13829.5|119
1595389500000|2020-07-22 03:45:00|13832.8|13829.8|13834.1|13831.1|13834.4|13831.4|13832.6|13828.1|96
1595389800000|2020-07-22 03:50:00|13834.2|13831.2|13834.9|13831.9|13835.4|13832.4|13833.8|13830.8|111
1595390100000|2020-07-22 03:55:00|13835|13832|13836|13830|13837.1|13833.1|13834.6|13830|93
1595390400000|2020-07-22 04:00:00|13836.1|13830.1|13833.6|13830.6|13836.3|13831.8|13833.5|13829.2|76
1595390700000|2020-07-22 04:05:00|13833.7|13830.7|13833.5|13830.5|13833.9|13830.9|13833|13830|83
1595391000000|2020-07-22 04:10:00|13833.4|13830.4|13833.7|13830.7|13834.2|13831.2|13832.8|13829.8|84
1595391300000|2020-07-22 04:15:00|13833.6|13830.6|13836.7|13833.7|13838.9|13834.4|13833.6|13830.6|125
1595391600000|2020-07-22 04:20:00|13838.2|13832.2|13836.5|13833.5|13838.9|13834.3|13835.8|13831.3|181
1595391900000|2020-07-22 04:25:00|13836.4|13833.4|13836.6|13833.6|13838.3|13833.9|13836|13831.8|152
1595392200000|2020-07-22 04:30:00|13836.5|13833.5|13840.4|13837.4|13843.5|13838.7|13836.5|13833.5|217
1595392500000|2020-07-22 04:35:00|13841.8|13835.8|13840.3|13837.3|13841.9|13837.5|13839.6|13835.2|157
1595392800000|2020-07-22 04:40:00|13840.4|13837.4|13837.8|13834.8|13841.7|13837.5|13837.8|13833.6|149
1595393100000|2020-07-22 04:45:00|13837.9|13834.9|13840.3|13837.3|13841.7|13837.3|13837.9|13834.2|195
1595393400000|2020-07-22 04:50:00|13840.2|13837.2|13840|13837|13842.4|13837.8|13839.2|13834.8|114
1595393700000|2020-07-22 04:55:00|13840.1|13837.1|13840|13837|13841.2|13837.1|13836.7|13833.2|132
1595394000000|2020-07-22 05:00:00|13840.1|13837.1|13843.6|13837.6|13844.2|13839.6|13839.6|13835.2|241
1595394300000|2020-07-22 05:05:00|13843.7|13837.7|13841.9|13835.9|13844.2|13839.7|13840.5|13835.8|155
1595394600000|2020-07-22 05:10:00|13842|13836|13841.2|13838.2|13843.7|13839|13840.3|13835.8|164
1595394900000|2020-07-22 05:15:00|13841.3|13838.3|13836|13833|13841.9|13838.6|13835.4|13831|135
1595395200000|2020-07-22 05:20:00|13835.9|13832.9|13835.1|13832.1|13839.3|13834.4|13835|13830.5|202
1595395500000|2020-07-22 05:25:00|13835.2|13832.2|13835.4|13832.4|13837.5|13833.1|13833.3|13828.7|217
1595395800000|2020-07-22 05:30:00|13836.6|13830.6|13835.2|13832.2|13837|13832.6|13833|13828.6|201
1595396100000|2020-07-22 05:35:00|13835.3|13832.3|13836.6|13833.6|13837.6|13833.6|13835.1|13831.2|107
1595396400000|2020-07-22 05:40:00|13836.5|13833.5|13836.4|13833.4|13837.9|13833.7|13836|13831.6|133
1595396700000|2020-07-22 05:45:00|13836.3|13833.3|13834.5|13831.5|13838|13833.5|13834.3|13829.8|135
1595397000000|2020-07-22 05:50:00|13834.4|13831.4|13834.6|13831.6|13837.1|13832.9|13834.3|13829.9|147
1595397300000|2020-07-22 05:55:00|13834.7|13831.7|13834.8|13828.8|13836.4|13832.1|13832.9|13828.5|174
1595397600000|2020-07-22 06:00:00|13833.2|13830.2|13838|13832|13838.9|13834.5|13831.9|13827.4|251
1595397900000|2020-07-22 06:05:00|13838.2|13832.2|13838.2|13835.2|13840.2|13835.6|13836.6|13832.1|238
1595398200000|2020-07-22 06:10:00|13838|13835|13834.8|13831.8|13840.5|13836.2|13834|13830|260
1595398500000|2020-07-22 06:15:00|13834.9|13831.9|13835.3|13832.3|13838|13833.7|13834.1|13830.4|182
1595398800000|2020-07-22 06:20:00|13835.4|13832.4|13841.3|13835.3|13842|13837.8|13835.2|13830.6|173
1595399100000|2020-07-22 06:25:00|13841.4|13835.4|13838.9|13835.9|13841.6|13837.3|13838.4|13834.3|196
1595399400000|2020-07-22 06:30:00|13839|13836|13836|13833|13840|13836|13835.5|13831.3|248
1595399700000|2020-07-22 06:35:00|13836.1|13833.1|13836.8|13830.8|13837.5|13833.1|13833.2|13830.2|185
1595400000000|2020-07-22 06:40:00|13835.1|13832.1|13835.9|13832.9|13838.7|13834.8|13835|13830.7|197
1595400300000|2020-07-22 06:45:00|13836.1|13833.1|13832.8|13829.8|13836.6|13833.1|13832.6|13828.1|168
1595400600000|2020-07-22 06:50:00|13832.7|13829.7|13829.9|13826.9|13834.9|13830.5|13829.6|13825.1|234
1595400900000|2020-07-22 06:55:00|13830|13827|13832.8|13829.8|13834.2|13829.8|13829|13824.7|241
1595401200000|2020-07-22 07:00:00|13834.3|13828.3|13829.5|13826.5|13836.1|13831.7|13829|13824.7|377
1595401500000|2020-07-22 07:05:00|13829.6|13826.6|13823.9|13820.9|13829.7|13826.6|13823.1|13818|374
1595401800000|2020-07-22 07:10:00|13824|13821|13823.5|13817.5|13825.4|13821.2|13821.9|13817.4|241
1595402100000|2020-07-22 07:15:00|13823.6|13817.6|13823.5|13820.5|13825|13821.2|13821.2|13816.3|308
1595402400000|2020-07-22 07:20:00|13823.6|13820.6|13833.5|13827.5|13834.1|13828.1|13822.9|13818.3|298
1595402700000|2020-07-22 07:25:00|13835|13829|13850.1|13844.1|13851.9|13845.9|13833.3|13827.3|485
1595403000000|2020-07-22 07:30:00|13850.3|13844.3|13861.1|13855.1|13861.2|13855.2|13847.5|13841.7|455
1595403300000|2020-07-22 07:35:00|13861.2|13855.2|13869.3|13863.3|13878.7|13872.7|13860.5|13854.5|509
1595403600000|2020-07-22 07:40:00|13869.4|13863.4|13858.7|13852.7|13869.4|13863.4|13856.1|13850.1|501
1595403900000|2020-07-22 07:45:00|13858.8|13852.8|13857.4|13851.4|13863.7|13857.7|13855.8|13849.8|471
1595404200000|2020-07-22 07:50:00|13857.3|13851.3|13850.1|13844.1|13857.6|13851.6|13849.6|13843.6|289
1595404500000|2020-07-22 07:55:00|13849.8|13843.8|13859.2|13853.2|13859.2|13853.2|13849.4|13843.4|487
1595404800000|2020-07-22 08:00:00|13859.1|13853.1|13857|13854|13860.5|13855.5|13854.9|13848.9|543
1595405100000|2020-07-22 08:05:00|13858.8|13852.8|13856.7|13850.7|13862.6|13857.8|13856.5|13850.5|409
1595405400000|2020-07-22 08:10:00|13856.6|13850.6|13856.4|13853.4|13859.8|13854.8|13854.8|13850.5|418
1595405700000|2020-07-22 08:15:00|13856.5|13853.5|13859.5|13853.5|13861.7|13856|13856.2|13851.7|343
1595406000000|2020-07-22 08:20:00|13859.4|13853.4|13867.7|13861.7|13868.2|13862.7|13858.8|13853.3|393
1595406300000|2020-07-22 08:25:00|13867.8|13861.8|13865.3|13862.3|13869.5|13864|13863.8|13859.2|326
1595406600000|2020-07-22 08:30:00|13865.5|13862.5|13866.1|13860.1|13867.8|13863.1|13860.1|13855.7|388
1595406900000|2020-07-22 08:35:00|13866|13860|13866.6|13860.6|13867.8|13862.7|13861.2|13856.6|400
1595407200000|2020-07-22 08:40:00|13866.5|13860.5|13871|13865|13872.1|13867.2|13866.5|13860.5|400
1595407500000|2020-07-22 08:45:00|13871.1|13865.1|13868.2|13862.2|13872.3|13866.3|13864.2|13859.8|315
1595407800000|2020-07-22 08:50:00|13868.4|13862.4|13862.9|13856.9|13871|13866.4|13861.6|13856.9|319
1595408100000|2020-07-22 08:55:00|13863|13857|13862.4|13856.4|13864.5|13858.7|13860.7|13856.2|312
1595408400000|2020-07-22 09:00:00|13862.5|13856.5|13864.2|13858.2|13866.6|13861.1|13862.4|13856.4|243
1595408700000|2020-07-22 09:05:00|13864.4|13858.4|13867.7|13861.7|13868|13862|13862.7|13857.7|249
1595409000000|2020-07-22 09:10:00|13867.8|13861.8|13864.3|13858.3|13868.8|13863.7|13862.3|13857.5|344
1595409300000|2020-07-22 09:15:00|13864.5|13858.5|13863.5|13857.5|13866.6|13862.1|13862.9|13857.4|259
1595409600000|2020-07-22 09:20:00|13863.4|13857.4|13860.2|13854.2|13864.4|13859.2|13859.6|13854.2|246
1595409900000|2020-07-22 09:25:00|13860.3|13854.3|13859.4|13853.4|13862.3|13856.6|13857|13852.1|320
1595410200000|2020-07-22 09:30:00|13859.5|13853.5|13855|13849|13860.6|13855.3|13854.7|13848.9|356
1595410500000|2020-07-22 09:35:00|13855.2|13849.2|13851.9|13845.9|13857.1|13851.1|13850.4|13845.4|356
1595410800000|2020-07-22 09:40:00|13852|13846|13850.5|13847.5|13852.7|13848.1|13849.2|13844.5|237
1595411100000|2020-07-22 09:45:00|13850.6|13847.6|13854.4|13848.4|13856.2|13851.5|13850|13845.3|314
1595411400000|2020-07-22 09:50:00|13854.6|13848.6|13855.3|13852.3|13858.5|13853.9|13852.1|13847.7|209
1595411700000|2020-07-22 09:55:00|13856.4|13850.4|13849.1|13846.1|13856.6|13851.9|13847.7|13842.8|280
1595412000000|2020-07-22 10:00:00|13849.2|13846.2|13847|13844|13850.5|13846.2|13846.2|13841.6|198
1595412300000|2020-07-22 10:05:00|13847.1|13844.1|13846.4|13840.4|13852.8|13848|13845.4|13840.4|327
1595412600000|2020-07-22 10:10:00|13846.1|13840.1|13842.4|13836.4|13846.9|13842|13840.7|13836.3|322
1595412900000|2020-07-22 10:15:00|13842.5|13836.5|13841.9|13835.9|13844.5|13839.7|13840.4|13834.5|297
1595413200000|2020-07-22 10:20:00|13841.8|13835.8|13839.7|13833.7|13843.6|13838.6|13837.8|13833.1|327
1595413500000|2020-07-22 10:25:00|13839.8|13833.8|13842.1|13839.1|13843.7|13839.2|13839.8|13833.8|222
1595413800000|2020-07-22 10:30:00|13842|13839|13844.1|13838.1|13845.9|13841.3|13840.9|13836.6|238
1595414100000|2020-07-22 10:35:00|13844.5|13838.5|13844.5|13838.5|13846.6|13840.6|13840.5|13834.5|265
1595414400000|2020-07-22 10:40:00|13844.4|13838.4|13844.3|13838.3|13846.9|13842.5|13842.9|13838.2|232
1595414700000|2020-07-22 10:45:00|13844.2|13838.2|13844.7|13838.7|13844.9|13840.2|13841.7|13836.3|216
1595415000000|2020-07-22 10:50:00|13844.6|13838.6|13843.5|13840.5|13847.8|13843.2|13843.5|13838.4|268
1595415300000|2020-07-22 10:55:00|13843.4|13840.4|13843.2|13840.2|13847|13842.1|13842.2|13837.7|293
1595415600000|2020-07-22 11:00:00|13843.3|13840.3|13837.3|13831.3|13844.6|13840.3|13834.5|13829.5|316
1595415900000|2020-07-22 11:05:00|13837.2|13831.2|13840.5|13834.5|13842.2|13837.5|13835.8|13831.2|269
1595416200000|2020-07-22 11:10:00|13840.6|13834.6|13842|13839|13845|13840.5|13839.5|13834.5|304
1595416500000|2020-07-22 11:15:00|13841.7|13838.7|13843.8|13837.8|13845.2|13840.6|13840.7|13835.4|292
1595416800000|2020-07-22 11:20:00|13843.7|13837.7|13843.5|13840.5|13845.9|13841.4|13839.8|13835.2|251
1595417100000|2020-07-22 11:25:00|13843.4|13840.4|13841.1|13835.1|13844.6|13840.4|13839.5|13834.8|281
1595417400000|2020-07-22 11:30:00|13841.4|13835.4|13842.1|13836.1|13842.1|13836.3|13838.2|13833.2|200
1595417700000|2020-07-22 11:35:00|13841.9|13835.9|13841.6|13835.6|13842.8|13838.3|13839.2|13834.6|230
1595418000000|2020-07-22 11:40:00|13841.5|13835.5|13839|13833|13841.8|13836.8|13838.5|13832.5|214
1595418300000|2020-07-22 11:45:00|13839.3|13833.3|13837.4|13831.4|13839.5|13833.5|13837.2|13831.2|212
1595418600000|2020-07-22 11:50:00|13837.3|13831.3|13834.5|13828.5|13837.4|13832.4|13832.3|13826.7|277
1595418900000|2020-07-22 11:55:00|13834.4|13828.4|13834.9|13828.9|13836.6|13830.7|13833.5|13828.3|323
1595419200000|2020-07-22 12:00:00|13834.4|13828.4|13835.4|13829.4|13837.9|13833|13832.9|13827.6|475
1595419500000|2020-07-22 12:05:00|13834.5|13831.5|13834.7|13828.7|13837.7|13831.8|13833.9|13827.9|314
1595419800000|2020-07-22 12:10:00|13834.8|13828.8|13835.5|13829.5|13836.4|13830.4|13834.2|13828.2|226
1595420100000|2020-07-22 12:15:00|13835.6|13829.6|13836.9|13830.9|13837.6|13832.4|13833.5|13828.8|299
1595420400000|2020-07-22 12:20:00|13836.8|13830.8|13831.6|13828.6|13838.7|13832.7|13829.9|13825.4|394
1595420700000|2020-07-22 12:25:00|13831.5|13828.5|13835.5|13829.5|13835.9|13829.9|13831.4|13826.8|168
1595421000000|2020-07-22 12:30:00|13835.4|13829.4|13834.1|13831.1|13836.2|13831.6|13832.2|13827.7|183
1595421300000|2020-07-22 12:35:00|13834.2|13831.2|13831.1|13828.1|13836.5|13831.3|13831.1|13826.3|362
1595421600000|2020-07-22 12:40:00|13831.2|13828.2|13834.4|13828.4|13836.2|13831.4|13830.7|13825.6|424
1595421900000|2020-07-22 12:45:00|13834.5|13828.5|13832.4|13826.4|13837.4|13832.8|13832.2|13826.2|385
1595422200000|2020-07-22 12:50:00|13832.1|13826.1|13831.6|13828.6|13835.6|13829.6|13830.9|13825.9|371
1595422500000|2020-07-22 12:55:00|13831.7|13828.7|13833.8|13827.8|13834|13829.4|13830.6|13826|244
1595422800000|2020-07-22 13:00:00|13833.7|13827.7|13839.1|13833.1|13839.1|13834.2|13833.7|13827.7|422
1595423100000|2020-07-22 13:05:00|13839.2|13833.2|13841.1|13835.1|13841.6|13836.6|13836.9|13831.8|515
1595423400000|2020-07-22 13:10:00|13841|13835|13843.5|13837.5|13844.2|13838.2|13836.7|13831.7|414
1595423700000|2020-07-22 13:15:00|13843.7|13837.7|13849.6|13843.6|13851.6|13847.2|13843.5|13837.5|459
1595424000000|2020-07-22 13:20:00|13849.9|13843.9|13852.3|13846.3|13853.9|13847.9|13848.2|13842.2|413
1595424300000|2020-07-22 13:25:00|13852.2|13846.2|13848.5|13842.5|13852.2|13847.6|13846.6|13841.5|379
1595424600000|2020-07-22 13:30:00|13848.6|13842.6|13849.7|13843.7|13851.3|13845.4|13845.8|13840.2|596
1595424900000|2020-07-22 13:35:00|13849.6|13843.6|13842|13836|13849.6|13845|13839.7|13834|565
1595425200000|2020-07-22 13:40:00|13841.8|13835.8|13844.5|13838.5|13844.8|13838.8|13839.1|13833.5|467
1595425500000|2020-07-22 13:45:00|13844.3|13838.3|13839.2|13833.2|13845.5|13840.7|13839.1|13833.1|462
1595425800000|2020-07-22 13:50:00|13839.1|13833.1|13838.6|13832.6|13842.8|13838.3|13837.2|13832.2|323
1595426100000|2020-07-22 13:55:00|13838.5|13832.5|13840.4|13834.4|13842.4|13836.4|13836.9|13831.7|305
1595426400000|2020-07-22 14:00:00|13840.3|13834.3|13842.9|13839.9|13844.7|13840.2|13839.9|13833.9|318
1595426700000|2020-07-22 14:05:00|13843|13840|13850.2|13844.2|13851.5|13846.8|13842.8|13838.2|467
1595427000000|2020-07-22 14:10:00|13849.6|13843.6|13845.9|13839.9|13851.9|13846.5|13845.2|13839.9|399
1595427300000|2020-07-22 14:15:00|13845.8|13839.8|13844.6|13838.6|13847|13842.2|13842.7|13837.5|418
1595427600000|2020-07-22 14:20:00|13844.8|13838.8|13845.1|13839.1|13848|13843.4|13842|13837.3|450
1595427900000|2020-07-22 14:25:00|13845.2|13839.2|13850.1|13844.1|13850.2|13844.2|13843.7|13839.1|425
1595428200000|2020-07-22 14:30:00|13850|13844|13847.1|13844.1|13850.9|13846.6|13846.2|13841.6|401
1595428500000|2020-07-22 14:35:00|13847|13844|13843|13840|13849.7|13845.3|13842.4|13837.5|392
1595428800000|2020-07-22 14:40:00|13842.9|13839.9|13843.6|13837.6|13846.9|13842.3|13840.2|13835.2|410
1595429100000|2020-07-22 14:45:00|13843.5|13837.5|13846.5|13840.5|13848.1|13843.3|13838.2|13833.8|500
1595429400000|2020-07-22 14:50:00|13846.6|13840.6|13843.7|13840.7|13850|13844.6|13843.3|13838.8|496
1595429700000|2020-07-22 14:55:00|13843.6|13840.6|13839.6|13833.6|13845.2|13840.6|13837.6|13832.8|434
1595430000000|2020-07-22 15:00:00|13838.2|13835.2|13845.9|13839.9|13846.4|13841.3|13838.2|13833.8|445
1595430300000|2020-07-22 15:05:00|13845.8|13839.8|13849.1|13846.1|13850.8|13846.2|13844.3|13839.8|305
1595430600000|2020-07-22 15:10:00|13849|13846|13848.3|13845.3|13850.5|13846.1|13847.2|13841.9|240
1595430900000|2020-07-22 15:15:00|13848.4|13845.4|13847.7|13841.7|13849.2|13845.7|13845.1|13839.1|225
1595431200000|2020-07-22 15:20:00|13847.8|13841.8|13845|13839|13847.8|13843.3|13844.7|13838.7|238
1595431500000|2020-07-22 15:25:00|13844.9|13838.9|13841.1|13835.1|13844.9|13840.3|13841.1|13835.1|302
1595431800000|2020-07-22 15:30:00|13841.2|13835.2|13842.9|13839.9|13843.9|13839.9|13840.5|13834.5|413
1595432100000|2020-07-22 15:35:00|13843|13840|13843.6|13837.6|13845.5|13841.5|13841.4|13836.1|309
1595432400000|2020-07-22 15:40:00|13843.7|13837.7|13841.9|13835.9|13843.7|13838.2|13839.9|13835.6|274
1595432700000|2020-07-22 15:45:00|13842|13836|13840.1|13834.1|13842|13837.3|13838.8|13833.6|246
1595433000000|2020-07-22 15:50:00|13840|13834|13839.8|13836.8|13841.7|13837|13838.5|13833.8|198
1595433300000|2020-07-22 15:55:00|13839.7|13836.7|13841.3|13835.3|13843.1|13838.4|13839.6|13835.1|219
1595433600000|2020-07-22 16:00:00|13841.2|13835.2|13842.3|13836.3|13842.7|13837.4|13839.6|13834.9|270
1595433900000|2020-07-22 16:05:00|13842.2|13836.2|13845.2|13839.2|13845.5|13840.5|13840.5|13835.2|341
1595434200000|2020-07-22 16:10:00|13845.1|13839.1|13839.5|13833.5|13845.2|13840.4|13837.7|13831.7|397
1595434500000|2020-07-22 16:15:00|13839.3|13833.3|13840.5|13834.5|13841.1|13836.4|13837.5|13832.1|490
1595434800000|2020-07-22 16:20:00|13840.7|13834.7|13842.7|13836.7|13844.1|13838.1|13837.9|13833|424
1595435100000|2020-07-22 16:25:00|13842.5|13836.5|13841.9|13835.9|13842.7|13838.1|13839.5|13834.8|424
1595435400000|2020-07-22 16:30:00|13841.8|13835.8|13843.5|13837.5|13845.1|13839.1|13841.7|13835.7|366
1595435700000|2020-07-22 16:35:00|13843.7|13837.7|13846.1|13840.1|13846.5|13840.5|13843|13837|291
1595436000000|2020-07-22 16:40:00|13846|13840|13846|13843|13848|13843.4|13844.8|13839.8|369
1595436300000|2020-07-22 16:45:00|13846.2|13843.2|13844.1|13841.1|13848.1|13843.4|13843.5|13839|381
1595436600000|2020-07-22 16:50:00|13843.8|13840.8|13847.6|13841.6|13847.9|13843.4|13843.8|13839.4|227
1595436900000|2020-07-22 16:55:00|13847.5|13841.5|13843.9|13840.9|13848|13842.7|13843.6|13839.1|345
1595437200000|2020-07-22 17:00:00|13843.8|13840.8|13843.7|13837.7|13845.6|13841.2|13842.4|13837.6|301
1595437500000|2020-07-22 17:05:00|13843.6|13837.6|13847.3|13841.3|13847.4|13842.4|13841.3|13836.6|287
1595437800000|2020-07-22 17:10:00|13847.4|13841.4|13846.4|13843.4|13847.8|13843.4|13845.2|13840.2|222
1595438100000|2020-07-22 17:15:00|13846.5|13843.5|13848|13842|13849|13844.6|13845.9|13841.2|291
1595438400000|2020-07-22 17:20:00|13847.9|13841.9|13846.4|13840.4|13847.9|13842.5|13843|13838.6|250
1595438700000|2020-07-22 17:25:00|13846.2|13840.2|13844.3|13841.3|13848.2|13843.5|13842.9|13838.5|274
1595439000000|2020-07-22 17:30:00|13844.2|13841.2|13847.6|13841.6|13848.7|13844.2|13843.8|13839|301
1595439300000|2020-07-22 17:35:00|13847.5|13841.5|13846.1|13843.1|13849.3|13844.6|13845.2|13840.6|297
1595439600000|2020-07-22 17:40:00|13845.9|13842.9|13846.9|13843.9|13849.3|13844.7|13845.8|13841|297
1595439900000|2020-07-22 17:45:00|13848.5|13842.5|13852.3|13846.3|13852.4|13848.6|13846.6|13842.4|209
1595440200000|2020-07-22 17:50:00|13851.2|13845.2|13853|13850|13854.5|13850.7|13849.8|13845.2|251
1595440500000|2020-07-22 17:55:00|13852.9|13849.9|13854.1|13851.1|13857.6|13852.9|13852.6|13849.2|327
1595440800000|2020-07-22 18:00:00|13854|13851|13851.3|13848.3|13854.9|13851|13850.6|13845.5|275
1595441100000|2020-07-22 18:05:00|13851.2|13848.2|13855.6|13849.6|13856.7|13850.7|13851.1|13846.7|242
1595441400000|2020-07-22 18:10:00|13855.7|13849.7|13857.7|13851.7|13858.6|13853|13854|13849.4|288
1595441700000|2020-07-22 18:15:00|13857.8|13851.8|13858|13852|13859.9|13853.9|13856.5|13851.7|254
1595442000000|2020-07-22 18:20:00|13858.1|13852.1|13859.7|13853.7|13860.4|13855.7|13857.9|13851.9|222
1595442300000|2020-07-22 18:25:00|13859.8|13853.8|13858.5|13852.5|13860.6|13855.1|13857.4|13852.5|196
1595442600000|2020-07-22 18:30:00|13857.4|13854.4|13859.5|13853.5|13859.8|13855|13857.2|13852.7|191
1595442900000|2020-07-22 18:35:00|13859.6|13853.6|13857.1|13854.1|13860.1|13855.2|13857.1|13853|141
1595443200000|2020-07-22 18:40:00|13857|13854|13858.1|13855.1|13859.8|13855.2|13857|13852.7|141
1595443500000|2020-07-22 18:45:00|13858|13855|13857.6|13854.6|13859.7|13855.2|13857.6|13853|102
1595443800000|2020-07-22 18:50:00|13857.7|13854.7|13856.7|13853.7|13859|13854.7|13856.4|13851.7|133
1595444100000|2020-07-22 18:55:00|13856.6|13853.6|13856.2|13850.2|13857.4|13853.9|13854.1|13849.3|167
1595444400000|2020-07-22 19:00:00|13856.1|13850.1|13856.2|13850.2|13857.5|13852.9|13853.5|13849.1|235
1595444700000|2020-07-22 19:05:00|13856.3|13850.3|13856.8|13850.8|13857.4|13851.4|13856.3|13850.3|173
1595445000000|2020-07-22 19:10:00|13856.7|13850.7|13854|13848|13857|13851|13853.7|13848|170
1595445300000|2020-07-22 19:15:00|13854.1|13848.1|13856.9|13850.9|13856.9|13851.7|13853.4|13848.1|187
1595445600000|2020-07-22 19:20:00|13856.8|13850.8|13856.2|13853.2|13858|13853.5|13855.2|13850.4|215
1595445900000|2020-07-22 19:25:00|13856.4|13853.4|13858.9|13852.9|13859.7|13854.1|13856|13851|201
1595446200000|2020-07-22 19:30:00|13859.1|13853.1|13857.5|13851.5|13859.1|13854.4|13855.9|13850.4|231
1595446500000|2020-07-22 19:35:00|13857.4|13851.4|13856.3|13850.3|13857.4|13851.4|13855.7|13849.7|186
1595446800000|2020-07-22 19:40:00|13856.4|13850.4|13855.8|13849.8|13856.5|13850.5|13854.5|13848.5|144
1595447100000|2020-07-22 19:45:00|13855.9|13849.9|13853.4|13847.4|13856.1|13850.8|13852|13847.1|209
1595447400000|2020-07-22 19:50:00|13853.3|13847.3|13854.9|13848.9|13855.7|13851.1|13851.8|13846.9|222
1595447700000|2020-07-22 19:55:00|13855|13849|13856|13850|13856.4|13851.9|13853.5|13848.6|277
1595448000000|2020-07-22 20:00:00|13856.1|13850.1|13858.7|13852.7|13859.2|13854.7|13856.1|13850.1|150
1595448300000|2020-07-22 20:05:00|13858.8|13852.8|13858.8|13852.8|13859.2|13854.8|13857.1|13852.3|119
1595448600000|2020-07-22 20:10:00|13858.4|13852.4|13858.5|13852.5|13859|13854.1|13857|13852.1|117
1595448900000|2020-07-22 20:15:00|13858.4|13852.4|13859.2|13853.2|13859.4|13854.9|13857.7|13852.4|93
1595449200000|2020-07-22 20:20:00|13857.8|13854.8|13857.6|13854.6|13859.3|13854.9|13857.6|13852.7|49
1595449500000|2020-07-22 20:25:00|13859.3|13853.3|13858.6|13852.6|13859.3|13854.6|13857.6|13851.9|113
1595449800000|2020-07-22 20:30:00|13858.4|13852.4|13858.4|13852.4|13859|13854.1|13857.1|13852.2|74
1595450100000|2020-07-22 20:35:00|13858.5|13852.5|13858.4|13852.4|13858.9|13852.9|13858.1|13852.1|84
1595450400000|2020-07-22 20:40:00|13858.5|13852.5|13858.9|13852.9|13859.1|13853.1|13858.2|13852.2|80
1595450700000|2020-07-22 20:45:00|13858.7|13852.7|13859.2|13853.2|13859.8|13853.8|13858.5|13852.5|103
1595451000000|2020-07-22 20:50:00|13859.3|13853.3|13859.5|13853.5|13859.9|13853.9|13858.8|13852.8|182
1595451300000|2020-07-22 20:55:00|13859.6|13853.6|13859.2|13853.2|13861|13855|13859.1|13853|228
1595451600000|2020-07-22 21:00:00|13859.1|13853.1|13853.6|13837.6|13861.5|13853.1|13853.2|13837.2|41
1595451900000|2020-07-22 21:05:00|13851.4|13835.4|13852.7|13836.7|13858.6|13842.6|13849.9|13833.9|136
1595452200000|2020-07-22 21:10:00|13855.4|13839.4|13852.1|13836.1|13856|13840|13852.1|13836.1|142
1595452500000|2020-07-22 21:15:00|13853.4|13837.4|13853.4|13837.4|13856.2|13840.2|13852.1|13836.1|110
1595452800000|2020-07-22 21:20:00|13853.6|13837.6|13853.3|13837.3|13856.3|13840.3|13852.5|13836.5|128
1595453100000|2020-07-22 21:25:00|13853.4|13837.4|13855.4|13839.4|13857.1|13841.1|13852.4|13836.4|197
1595453400000|2020-07-22 21:30:00|13855|13839|13855.2|13839.2|13856.4|13840.4|13852.6|13836.6|202
1595453700000|2020-07-22 21:35:00|13855|13839|13854.5|13838.5|13857|13841|13849.4|13836.5|189
1595454000000|2020-07-22 21:40:00|13854.3|13838.3|13855|13839|13855.6|13839.9|13849.4|13836.6|167
1595454300000|2020-07-22 21:45:00|13855.8|13839.8|13855.3|13839.3|13857|13841|13849.4|13836.8|197
1595454600000|2020-07-22 21:50:00|13855|13839|13856.9|13840.9|13857.3|13841.3|13849.4|13836.6|189
1595454900000|2020-07-22 21:55:00|13857.1|13841.1|13856.1|13840.1|13857.4|13841.4|13849.4|13836.9|244
1595455200000|2020-07-22 22:00:00|13855.4|13839.4|13858.6|13852.2|13862.9|13853.6|13855.4|13839.4|249
1595455500000|2020-07-22 22:05:00|13859.2|13849.5|13857|13850.4|13859.4|13853.1|13856.6|13848.6|196
1595455800000|2020-07-22 22:10:00|13856.9|13850.7|13857.6|13848.6|13858.1|13851|13856.4|13846.6|120
1595456100000|2020-07-22 22:15:00|13857.5|13849|13856.9|13850.2|13858.1|13850.7|13855.9|13847.5|255
1595456400000|2020-07-22 22:20:00|13857|13850.1|13856.1|13850.1|13857.5|13851.1|13855.6|13847.8|210
1595456700000|2020-07-22 22:25:00|13856|13850|13856.1|13850.1|13857|13850.7|13855.3|13849.3|174
1595457000000|2020-07-22 22:30:00|13856.2|13850.2|13855.9|13849.9|13856.6|13850.6|13854.7|13848.7|177
1595457300000|2020-07-22 22:35:00|13855.6|13849.6|13854.1|13848.1|13856.5|13850.5|13853.5|13847.5|204
1595457600000|2020-07-22 22:40:00|13854|13848|13857|13851|13858|13852|13853.6|13847.6|149
1595457900000|2020-07-22 22:45:00|13857.2|13851.2|13856.7|13850.7|13857.8|13851.8|13855.7|13849.7|117
1595458200000|2020-07-22 22:50:00|13856.6|13850.6|13856.6|13850.6|13856.9|13850.9|13855|13849|164
1595458500000|2020-07-22 22:55:00|13856.5|13850.5|13855.9|13849.9|13856.9|13850.9|13855.2|13849.2|158
1595458800000|2020-07-22 23:00:00|13857.4|13851.4|13855.4|13849.4|13858.3|13852.3|13854.9|13848.9|228
1595459100000|2020-07-22 23:05:00|13855.5|13849.5|13856.6|13850.6|13857.9|13851.9|13854.5|13848.5|179
1595459400000|2020-07-22 23:10:00|13856.9|13850.9|13858.6|13852.6|13859.2|13853.2|13855.5|13849.5|259
1595459700000|2020-07-22 23:15:00|13858.7|13852.7|13859.2|13853.2|13860.5|13854.5|13857.3|13851.3|206
1595460000000|2020-07-22 23:20:00|13859.4|13853.4|13858.8|13852.8|13859.7|13854.4|13857.3|13851.8|153
1595460300000|2020-07-22 23:25:00|13859|13853|13858.8|13852.8|13859.9|13853.9|13858.5|13852.5|178
1595460600000|2020-07-22 23:30:00|13858.9|13852.9|13859.5|13853.5|13859.7|13853.7|13858.5|13852.5|177
1595460900000|2020-07-22 23:35:00|13859.4|13853.4|13860|13854|13860.3|13854.3|13859.2|13853.2|177
1595461200000|2020-07-22 23:40:00|13859.8|13853.8|13859.8|13853.8|13860.1|13855.1|13857.7|13852.8|183
1595461500000|2020-07-22 23:45:00|13860|13854|13861.3|13855.3|13861.8|13857.1|13858.3|13853.7|197
1595461800000|2020-07-22 23:50:00|13861.2|13855.2|13863.4|13857.4|13863.6|13857.8|13860.4|13855.2|151
1595462100000|2020-07-22 23:55:00|13863.3|13857.3|13860.9|13854.9|13863.5|13857.5|13859.4|13853.4|199
1595462400000|2020-07-23 00:00:00|13861.1|13855.1|13856.2|13853.2|13861.1|13855.6|13855.9|13851.3|206
1595462700000|2020-07-23 00:05:00|13856.1|13853.1|13853.7|13847.7|13857|13853.2|13851.9|13847.5|179
1595463000000|2020-07-23 00:10:00|13853.9|13847.9|13852.4|13849.4|13855.3|13850.8|13851|13846.6|290
1595463300000|2020-07-23 00:15:00|13852.7|13849.7|13856.6|13853.6|13859.8|13855.5|13852.6|13848.3|373
1595463600000|2020-07-23 00:20:00|13857.4|13854.4|13859.2|13853.2|13859.7|13855.5|13854.7|13850.5|286
1595463900000|2020-07-23 00:25:00|13859.1|13853.1|13860|13854|13862.6|13858.3|13856.6|13851.7|330
1595464200000|2020-07-23 00:30:00|13860.1|13854.1|13858.1|13855.1|13860.7|13855.9|13857.8|13852.9|173
1595464500000|2020-07-23 00:35:00|13858.2|13855.2|13856.7|13853.7|13859.5|13855.3|13856.6|13852.5|117
1595464800000|2020-07-23 00:40:00|13856.8|13853.8|13855|13849|13857.7|13853.8|13852.5|13847.9|298
1595465100000|2020-07-23 00:45:00|13855.1|13849.1|13859.7|13853.7|13860.2|13855.8|13853.3|13848.7|314
1595465400000|2020-07-23 00:50:00|13859.8|13853.8|13857.7|13854.7|13859.8|13855.6|13856.8|13852.5|236
1595465700000|2020-07-23 00:55:00|13857.5|13854.5|13860.1|13857.1|13861.8|13857.3|13857.3|13852.9|254
1595466000000|2020-07-23 01:00:00|13860|13857|13856.9|13853.9|13864|13859.4|13856.6|13852.1|428
1595466300000|2020-07-23 01:05:00|13858.5|13852.5|13855.6|13852.6|13859.9|13855.4|13855.1|13850.3|234
1595466600000|2020-07-23 01:10:00|13855.7|13852.7|13855.9|13849.9|13857.4|13852.8|13852.2|13847.2|350
1595466900000|2020-07-23 01:15:00|13855.8|13849.8|13857.5|13851.5|13860.3|13854.3|13853.7|13849.1|442
1595467200000|2020-07-23 01:20:00|13855.9|13852.9|13859.2|13856.2|13861.9|13857.3|13855.8|13851.5|408
1595467500000|2020-07-23 01:25:00|13859.1|13856.1|13856.2|13853.2|13860.3|13856.1|13855.5|13851.1|281
1595467800000|2020-07-23 01:30:00|13856.1|13853.1|13854.1|13851.1|13858.4|13854|13852.6|13848.4|515
1595468100000|2020-07-23 01:35:00|13854.2|13851.2|13852.9|13849.9|13856|13851.8|13850.4|13846.2|380
1595468400000|2020-07-23 01:40:00|13854.4|13848.4|13849.2|13846.2|13854.4|13848.9|13847.5|13843.2|409
1595468700000|2020-07-23 01:45:00|13849|13846|13849.2|13846.2|13853.9|13849.3|13847.2|13842.9|424
1595469000000|2020-07-23 01:50:00|13848.8|13845.8|13845.1|13839.1|13849.5|13845.9|13843.1|13838.7|311
1595469300000|2020-07-23 01:55:00|13845.2|13839.2|13849.1|13846.1|13850.5|13846.4|13844.3|13839.1|269
1595469600000|2020-07-23 02:00:00|13849.2|13846.2|13846.5|13843.5|13850|13846.6|13844.1|13839.7|286
1595469900000|2020-07-23 02:05:00|13846.4|13843.4|13846.3|13843.3|13847.6|13844.2|13844.9|13841|260
1595470200000|2020-07-23 02:10:00|13846.2|13843.2|13848.6|13845.6|13850|13847|13846.2|13843.2|255
1595470500000|2020-07-23 02:15:00|13848.4|13845.4|13847.2|13841.2|13848.5|13845.5|13844.7|13840.7|181
1595470800000|2020-07-23 02:20:00|13847.1|13841.1|13848.2|13845.2|13848.9|13845.4|13845.5|13841|241
1595471100000|2020-07-23 02:25:00|13848.3|13845.3|13847|13844|13850|13846.6|13847|13842.6|301
1595471400000|2020-07-23 02:30:00|13847.1|13844.1|13843.4|13840.4|13848.3|13845.3|13842.9|13838.8|333
1595471700000|2020-07-23 02:35:00|13843.3|13840.3|13846.9|13843.9|13848.4|13844.1|13843.2|13840.2|188
1595472000000|2020-07-23 02:40:00|13846.8|13843.8|13848.1|13845.1|13850.5|13846.2|13846.5|13843.5|189
1595472300000|2020-07-23 02:45:00|13848|13845|13849.9|13846.9|13851.4|13847|13847.9|13844.8|235
1595472600000|2020-07-23 02:50:00|13850|13847|13852|13846|13854.5|13849.6|13849.7|13845|302
1595472900000|2020-07-23 02:55:00|13852.1|13846.1|13853.2|13850.2|13855.9|13851.6|13850|13846|334
1595473200000|2020-07-23 03:00:00|13853.1|13850.1|13852.5|13849.5|13856|13851.8|13852.5|13848.1|331
1595473500000|2020-07-23 03:05:00|13852.6|13849.6|13856.9|13850.9|13857.2|13852.5|13851.6|13847.1|259
1595473800000|2020-07-23 03:10:00|13856.8|13850.8|13852.6|13849.6|13856.8|13852.3|13851.5|13847|253
1595474100000|2020-07-23 03:15:00|13852.5|13849.5|13851.6|13848.6|13852.8|13849.8|13849.7|13845.9|264
1595474400000|2020-07-23 03:20:00|13851.7|13848.7|13848.1|13845.1|13853|13848.7|13846.3|13842.1|234
1595474700000|2020-07-23 03:25:00|13848|13845|13847.7|13844.7|13851.3|13846.8|13847.3|13843.2|302
1595475000000|2020-07-23 03:30:00|13847.6|13844.6|13845.4|13842.4|13850|13845.5|13845|13841|195
1595475300000|2020-07-23 03:35:00|13845.3|13842.3|13845.9|13842.9|13848.5|13844.1|13845.3|13841.1|242
1595475600000|2020-07-23 03:40:00|13845.8|13842.8|13845|13842|13847|13843.1|13844.9|13840.5|121
1595475900000|2020-07-23 03:45:00|13844.9|13841.9|13842.7|13839.7|13844.9|13841.9|13842.5|13838.1|173
1595476200000|2020-07-23 03:50:00|13842.6|13839.6|13840.9|13837.9|13843.1|13840.1|13839.6|13835.3|270
1595476500000|2020-07-23 03:55:00|13841|13838|13841.1|13838.1|13842.7|13838.7|13840.3|13835.7|267
1595476800000|2020-07-23 04:00:00|13841|13838|13840.2|13837.2|13842.8|13838.6|13839.6|13835.3|270
1595477100000|2020-07-23 04:05:00|13840.3|13837.3|13840.2|13837.2|13843.5|13838.9|13839.1|13835|208
1595477400000|2020-07-23 04:10:00|13840.1|13837.1|13838|13835|13841.9|13838.1|13837.8|13833.3|200
1595477700000|2020-07-23 04:15:00|13837.8|13834.8|13844.7|13841.7|13846.3|13842.1|13837|13833.7|308
1595478000000|2020-07-23 04:20:00|13844.5|13841.5|13838.6|13835.6|13845.7|13841.7|13838.4|13833.8|329
1595478300000|2020-07-23 04:25:00|13838.7|13835.7|13833.8|13830.8|13841.1|13836.5|13832.2|13828.2|349
1595478600000|2020-07-23 04:30:00|13833.7|13830.7|13834.4|13831.4|13837.5|13833.3|13833.5|13829.2|205
1595478900000|2020-07-23 04:35:00|13834.5|13831.5|13836.1|13833.1|13837.9|13833.5|13833.8|13830|223
1595479200000|2020-07-23 04:40:00|13836.2|13833.2|13834.7|13831.7|13836.8|13833.3|13834|13829.6|176
1595479500000|2020-07-23 04:45:00|13834.8|13831.8|13835.5|13832.5|13837|13832.7|13834|13830.3|167
1595479800000|2020-07-23 04:50:00|13835.4|13832.4|13835.1|13832.1|13835.9|13832.9|13834.8|13831.8|184
1595480100000|2020-07-23 04:55:00|13835|13832|13838.6|13832.6|13838.8|13833|13834.8|13830.4|186
1595480400000|2020-07-23 05:00:00|13838.7|13832.7|13837.6|13834.6|13839.4|13834.8|13836.8|13831.5|158
1595480700000|2020-07-23 05:05:00|13837.5|13834.5|13837.4|13834.4|13838.9|13834.8|13836.4|13832.3|156
1595481000000|2020-07-23 05:10:00|13837.3|13834.3|13836.5|13833.5|13838.9|13834.7|13835.9|13831.5|204
1595481300000|2020-07-23 05:15:00|13836.6|13833.6|13836.7|13833.7|13837|13834|13836.1|13833.1|166
1595481600000|2020-07-23 05:20:00|13836.8|13833.8|13833.1|13830.1|13837|13834|13832.9|13828.3|226
1595481900000|2020-07-23 05:25:00|13833|13830|13833.1|13830.1|13834.9|13830.7|13832.4|13827.9|254
1595482200000|2020-07-23 05:30:00|13833|13830|13834.2|13831.2|13835.7|13832.2|13832.6|13828.5|190
1595482500000|2020-07-23 05:35:00|13834.3|13831.3|13836.7|13833.7|13838.3|13834|13833|13828.7|222
1595482800000|2020-07-23 05:40:00|13836.6|13833.6|13835.8|13832.8|13839.6|13835.4|13835.7|13831.2|223
1595483100000|2020-07-23 05:45:00|13835.7|13832.7|13833.8|13830.8|13837.6|13833.2|13832.6|13829|248
1595483400000|2020-07-23 05:50:00|13835.2|13829.2|13834.8|13831.8|13837.8|13833.3|13833.7|13829.2|256
1595483700000|2020-07-23 05:55:00|13834.6|13831.6|13833.6|13827.6|13834.9|13831.8|13831.6|13827.5|236
1595484000000|2020-07-23 06:00:00|13833.5|13827.5|13829.6|13826.6|13833.5|13828.9|13829.4|13825|204
1595484300000|2020-07-23 06:05:00|13829.5|13826.5|13829.1|13823.1|13831.1|13826.8|13827.6|13823|129
1595484600000|2020-07-23 06:10:00|13827.6|13824.6|13829.5|13823.5|13830.8|13826.3|13827.6|13823.2|205
1595484900000|2020-07-23 06:15:00|13829.4|13823.4|13832|13829|13833.5|13829|13827.8|13823.3|184
1595485200000|2020-07-23 06:20:00|13831.9|13828.9|13833.1|13827.1|13833.7|13829.3|13829.7|13825|225
1595485500000|2020-07-23 06:25:00|13832.9|13826.9|13831.9|13828.9|13834.2|13830|13830.9|13826.4|284
1595485800000|2020-07-23 06:30:00|13832|13829|13831.8|13828.8|13833.9|13829.4|13830.3|13825.7|303
1595486100000|2020-07-23 06:35:00|13831.9|13828.9|13830.7|13827.7|13833.2|13829|13829.5|13825.2|201
1595486400000|2020-07-23 06:40:00|13830.6|13827.6|13831.7|13828.7|13833.3|13829|13830.2|13825.7|230
1595486700000|2020-07-23 06:45:00|13831.6|13828.6|13827.7|13824.7|13832|13828.7|13825.4|13821.1|272
1595487000000|2020-07-23 06:50:00|13827.6|13824.6|13832|13829|13835.4|13831|13827.6|13823.9|294
1595487300000|2020-07-23 06:55:00|13832.1|13829.1|13831.7|13828.7|13833.3|13829.3|13829.4|13826.3|234
1595487600000|2020-07-23 07:00:00|13831.9|13828.9|13831|13828|13833.2|13829.1|13828.8|13824.6|396
1595487900000|2020-07-23 07:05:00|13831.1|13828.1|13837.1|13831.1|13839.9|13835.4|13831|13827.4|317
1595488200000|2020-07-23 07:10:00|13837|13831|13835.7|13832.7|13838.8|13834.4|13834.8|13830.5|304
1595488500000|2020-07-23 07:15:00|13835.6|13832.6|13841|13838|13842.4|13838|13835.6|13832.5|278
1595488800000|2020-07-23 07:20:00|13840.9|13837.9|13842.5|13836.5|13844.1|13839.3|13838.3|13834|314
1595489100000|2020-07-23 07:25:00|13842.6|13836.6|13842.2|13839.2|13844.1|13839.6|13840.7|13836.2|274
1595489400000|2020-07-23 07:30:00|13842.1|13839.1|13843.6|13840.6|13845.6|13841.2|13839.9|13835.6|333
1595489700000|2020-07-23 07:35:00|13843.5|13840.5|13841.9|13838.9|13844.7|13840.7|13839.8|13835.6|322
1595490000000|2020-07-23 07:40:00|13842|13839|13842.8|13839.8|13844|13840|13842|13837.6|220
1595490300000|2020-07-23 07:45:00|13842.7|13839.7|13840.8|13837.8|13844.2|13841.2|13840.7|13836.2|190
1595490600000|2020-07-23 07:50:00|13840.9|13837.9|13837.4|13834.4|13841|13837.9|13837.3|13832.9|172
1595490900000|2020-07-23 07:55:00|13837.3|13834.3|13836|13833|13839.6|13835.2|13836|13831.8|160
1595491200000|2020-07-23 08:00:00|13835.9|13832.9|13835.8|13832.8|13837.4|13833.1|13834.8|13830.5|191
1595491500000|2020-07-23 08:05:00|13835.7|13832.7|13829.9|13823.9|13835.8|13832.8|13827.8|13821.9|195
1595491800000|2020-07-23 08:10:00|13830.1|13824.1|13832.6|13826.6|13834.2|13829|13828.1|13823.4|219
1595492100000|2020-07-23 08:15:00|13831.2|13828.2|13832.2|13826.2|13834.1|13829.2|13830.3|13824.3|234
1595492400000|2020-07-23 08:20:00|13832.3|13826.3|13832.2|13829.2|13835.1|13830.6|13831|13826.1|182
1595492700000|2020-07-23 08:25:00|13832.1|13829.1|13834.2|13828.2|13834.3|13829.8|13831.2|13826.6|223
1595493000000|2020-07-23 08:30:00|13832.6|13829.6|13836.2|13833.2|13837.9|13834.2|13832|13827.6|242
1595493300000|2020-07-23 08:35:00|13836.1|13833.1|13837.4|13831.4|13837.5|13833.3|13835.7|13831.2|173
1595493600000|2020-07-23 08:40:00|13837.3|13831.3|13833.9|13827.9|13837.3|13832.3|13832.1|13826.9|183
1595493900000|2020-07-23 08:45:00|13833.8|13827.8|13837.8|13831.8|13837.8|13833.4|13831.3|13826.6|212
1595494200000|2020-07-23 08:50:00|13837.7|13831.7|13832.9|13829.9|13838.1|13833.3|13832.5|13827.7|378
1595494500000|2020-07-23 08:55:00|13833|13830|13835.9|13832.9|13836.6|13833|13832.7|13828.2|329
1595494800000|2020-07-23 09:00:00|13836|13833|13836|13833|13837.7|13833.2|13833.3|13828.8|368
1595495100000|2020-07-23 09:05:00|13836.1|13833.1|13836|13833|13837.7|13833.6|13835.5|13831.1|197
1595495400000|2020-07-23 09:10:00|13836.1|13833.1|13838.7|13835.7|13840.4|13836.1|13835.9|13831.9|256
1595495700000|2020-07-23 09:15:00|13838.6|13835.6|13839.3|13836.3|13841.9|13837.5|13838.1|13834.1|252
1595496000000|2020-07-23 09:20:00|13840.7|13834.7|13842|13839|13843.6|13839.4|13839.1|13834.7|359
1595496300000|2020-07-23 09:25:00|13841.9|13838.9|13843.5|13840.5|13846.9|13841.9|13841.5|13836.9|354
1595496600000|2020-07-23 09:30:00|13843.8|13840.8|13844.1|13838.1|13845.5|13840.9|13841.9|13837.7|281
1595496900000|2020-07-23 09:35:00|13844.2|13838.2|13842|13839|13844.8|13840.3|13841.8|13837.5|277
1595497200000|2020-07-23 09:40:00|13842.1|13839.1|13845.6|13839.6|13845.7|13841.5|13841.7|13837.5|283
1595497500000|2020-07-23 09:45:00|13844.3|13841.3|13847.3|13844.3|13848.9|13844.6|13843.9|13839.4|264
1595497800000|2020-07-23 09:50:00|13847.2|13844.2|13848.2|13842.2|13850.5|13845.9|13845.6|13841.2|283
1595498100000|2020-07-23 09:55:00|13846.7|13843.7|13850.1|13844.1|13850.2|13845.8|13846.6|13842.5|266
1595498400000|2020-07-23 10:00:00|13849.8|13843.8|13850|13844|13850|13845.6|13845.7|13841.9|357
1595498700000|2020-07-23 10:05:00|13849.8|13843.8|13848|13842|13850|13845|13846|13841.2|324
1595499000000|2020-07-23 10:10:00|13847.9|13841.9|13848.3|13842.3|13850|13845.5|13845.4|13840.7|356
1595499300000|2020-07-23 10:15:00|13848.1|13842.1|13848.9|13842.9|13849|13843.6|13845.1|13840.3|306
1595499600000|2020-07-23 10:20:00|13849|13843|13853.5|13847.5|13853.5|13849|13847.4|13842.6|388
1595499900000|2020-07-23 10:25:00|13853.6|13847.6|13850.1|13847.1|13853.9|13849.4|13849.8|13845.7|383
1595500200000|2020-07-23 10:30:00|13850.2|13847.2|13849.6|13843.6|13852|13847.2|13847.6|13843|318
1595500500000|2020-07-23 10:35:00|13848.2|13845.2|13846|13843|13851|13846.5|13845.6|13841.2|332
1595500800000|2020-07-23 10:40:00|13846.1|13843.1|13850.6|13844.6|13850.7|13845.9|13845.9|13841.6|296
1595501100000|2020-07-23 10:45:00|13850.7|13844.7|13850|13847|13851.9|13847.5|13849.3|13844.4|263
1595501400000|2020-07-23 10:50:00|13849.9|13846.9|13849.9|13846.9|13852.6|13848.2|13849.7|13845.8|276
1595501700000|2020-07-23 10:55:00|13849.8|13846.8|13850.4|13844.4|13852|13847.8|13848.7|13844.2|320
1595502000000|2020-07-23 11:00:00|13850.5|13844.5|13853.9|13847.9|13854.2|13849.8|13849|13844.4|396
1595502300000|2020-07-23 11:05:00|13853.8|13847.8|13851.1|13848.1|13854.1|13849.6|13850.9|13846.5|337
1595502600000|2020-07-23 11:10:00|13851|13848|13852.4|13846.4|13853.8|13849.3|13850.8|13846.1|315
1595502900000|2020-07-23 11:15:00|13852.5|13846.5|13851.6|13845.6|13852.5|13847.9|13849.8|13845.3|360
1595503200000|2020-07-23 11:20:00|13851.7|13845.7|13852.5|13846.5|13854.4|13850|13849.8|13845.3|381
1595503500000|2020-07-23 11:25:00|13852.4|13846.4|13854|13848|13854.2|13849.5|13851.7|13846.2|435
1595503800000|2020-07-23 11:30:00|13853.9|13847.9|13852.2|13846.2|13854.1|13849.5|13851.5|13846.2|342
1595504100000|2020-07-23 11:35:00|13852.5|13846.5|13855.5|13849.5|13856.3|13851.3|13851.1|13846.4|335
1595504400000|2020-07-23 11:40:00|13855.4|13849.4|13859.8|13853.8|13859.9|13854.7|13854.3|13849.4|201
1595504700000|2020-07-23 11:45:00|13858.2|13855.2|13858.2|13855.2|13860|13855.5|13857.7|13853.2|251
1595505000000|2020-07-23 11:50:00|13859.6|13853.6|13860.4|13854.4|13861.6|13857.2|13858|13853.3|228
1595505300000|2020-07-23 11:55:00|13860.3|13854.3|13857.6|13851.6|13860.5|13856.1|13855.1|13850.5|232
1595505600000|2020-07-23 12:00:00|13857.7|13851.7|13855|13852|13860|13854.6|13854.9|13850.4|353
1595505900000|2020-07-23 12:05:00|13854.9|13851.9|13859.7|13853.7|13859.9|13853.9|13854.9|13850.5|274
1595506200000|2020-07-23 12:10:00|13858.5|13855.5|13859.6|13856.6|13864|13858|13858|13853.4|412
1595506500000|2020-07-23 12:15:00|13860.7|13854.7|13861.3|13855.3|13861.7|13856.8|13857.7|13852.5|379
1595506800000|2020-07-23 12:20:00|13859.7|13856.7|13861.5|13855.5|13862.5|13857.5|13859.7|13854.1|384
1595507100000|2020-07-23 12:25:00|13861.4|13855.4|13862.2|13856.2|13863.4|13858|13860.2|13855.2|177
1595507400000|2020-07-23 12:30:00|13862.1|13856.1|13870.1|13864.1|13871.6|13866.9|13861.8|13855.8|325
1595507700000|2020-07-23 12:35:00|13870|13864|13869|13863|13871.4|13865.8|13866.9|13862.3|434
1595508000000|2020-07-23 12:40:00|13869.1|13863.1|13867.1|13861.1|13870.2|13864.9|13865.5|13860.5|342
1595508300000|2020-07-23 12:45:00|13867.2|13861.2|13872|13866|13873.5|13868.8|13867.1|13861.1|361
1595508600000|2020-07-23 12:50:00|13870.6|13867.6|13872|13869|13874.2|13870.2|13870|13865.4|369
1595508900000|2020-07-23 12:55:00|13871.9|13868.9|13876.8|13870.8|13876.8|13872.2|13871.6|13867.1|422
1595509200000|2020-07-23 13:00:00|13875.4|13872.4|13874.2|13868.2|13877|13872.4|13870.5|13865.7|401
1595509500000|2020-07-23 13:05:00|13874.4|13868.4|13868.8|13862.8|13874.9|13868.9|13868|13862.4|445
1595509800000|2020-07-23 13:10:00|13868.7|13862.7|13864.7|13861.7|13869.1|13864.6|13863.9|13859.3|411
1595510100000|2020-07-23 13:15:00|13864.8|13861.8|13868.7|13862.7|13869.5|13865|13864|13859.6|401
1595510400000|2020-07-23 13:20:00|13867.2|13864.2|13866.7|13860.7|13870.2|13865.7|13866.4|13860.4|310
1595510700000|2020-07-23 13:25:00|13866.6|13860.6|13867.9|13861.9|13869.7|13864.9|13865|13860.4|301
1595511000000|2020-07-23 13:30:00|13867.8|13861.8|13868.6|13862.6|13869.7|13865.3|13866.3|13860.9|510
1595511300000|2020-07-23 13:35:00|13868.8|13862.8|13867.5|13861.5|13869.1|13864.5|13865.6|13860.8|478
1595511600000|2020-07-23 13:40:00|13867.6|13861.6|13864.3|13858.3|13867.9|13863|13862.7|13858|488
1595511900000|2020-07-23 13:45:00|13863.5|13857.5|13864.6|13858.6|13865.1|13860|13859.9|13855.1|399
1595512200000|2020-07-23 13:50:00|13863|13860|13859|13853|13865.2|13860.5|13857.1|13851.9|428
1595512500000|2020-07-23 13:55:00|13858.9|13852.9|13858.9|13852.9|13862.9|13856.9|13857.5|13851.5|360
1595512800000|2020-07-23 14:00:00|13858.8|13852.8|13860|13854|13862.5|13856.6|13858.1|13852.1|392
1595513100000|2020-07-23 14:05:00|13859.9|13853.9|13859.1|13853.1|13860.4|13855.7|13857.4|13851.4|432
1595513400000|2020-07-23 14:10:00|13859.2|13853.2|13861.8|13855.8|13862.2|13857.6|13858.7|13852.7|464
1595513700000|2020-07-23 14:15:00|13861.7|13855.7|13860|13854|13862|13856.3|13857.6|13851.6|465
1595514000000|2020-07-23 14:20:00|13860.1|13854.1|13859.2|13853.2|13861.4|13855.5|13858|13852|401
1595514300000|2020-07-23 14:25:00|13859.1|13853.1|13851.3|13845.3|13859.4|13854.1|13850.9|13844.9|504
1595514600000|2020-07-23 14:30:00|13851.1|13845.1|13851.5|13845.5|13852|13847.6|13849.3|13843.6|403
1595514900000|2020-07-23 14:35:00|13851.2|13845.2|13848.1|13842.1|13851.9|13846.3|13847.6|13841.6|369
1595515200000|2020-07-23 14:40:00|13848.2|13842.2|13848.7|13842.7|13850.3|13845|13846.5|13841.2|395
1595515500000|2020-07-23 14:45:00|13848.6|13842.6|13848.5|13842.5|13850.1|13845.5|13845.7|13841.3|392
1595515800000|2020-07-23 14:50:00|13848.6|13842.6|13848.8|13842.8|13849.6|13844.6|13845.6|13840|392
1595516100000|2020-07-23 14:55:00|13848.9|13842.9|13849.4|13843.4|13851.7|13845.7|13844.2|13838.8|526
1595516400000|2020-07-23 15:00:00|13849.5|13843.5|13856.2|13850.2|13857.2|13851.2|13849.2|13843.2|483
1595516700000|2020-07-23 15:05:00|13856|13850|13855.5|13849.5|13859.9|13853.9|13855.3|13849.3|332
1595517000000|2020-07-23 15:10:00|13854.8|13848.8|13855.4|13849.4|13855.9|13851.1|13853.7|13848|226
1595517300000|2020-07-23 15:15:00|13855.5|13849.5|13854.1|13848.1|13856.9|13851.4|13853.6|13847.6|282
1595517600000|2020-07-23 15:20:00|13854.3|13848.3|13857|13851|13858.2|13853.8|13853.5|13847.5|325
1595517900000|2020-07-23 15:25:00|13857.1|13851.1|13853.1|13847.1|13857.1|13851.1|13852.9|13846.9|220
1595518200000|2020-07-23 15:30:00|13852.9|13846.9|13848.8|13842.8|13855|13849|13848.8|13842.8|388
1595518500000|2020-07-23 15:35:00|13848.9|13842.9|13842.2|13839.2|13849.8|13844|13842.1|13837.5|421
1595518800000|2020-07-23 15:40:00|13842.3|13839.3|13846.5|13840.5|13846.8|13842.3|13842.1|13837.6|425
1595519100000|2020-07-23 15:45:00|13846.6|13840.6|13842.1|13836.1|13846.6|13840.6|13840.1|13834.1|346
1595519400000|2020-07-23 15:50:00|13842|13836|13845.1|13839.1|13847|13841|13840.9|13836|395
1595519700000|2020-07-23 15:55:00|13845.2|13839.2|13845.1|13839.1|13845.5|13840.2|13841.1|13835.7|433
1595520000000|2020-07-23 16:00:00|13845|13839|13850.2|13844.2|13850.3|13845.2|13843.1|13838.7|400
1595520300000|2020-07-23 16:05:00|13850.3|13844.3|13854|13848|13854.4|13848.8|13849|13843.5|393
1595520600000|2020-07-23 16:10:00|13853.6|13847.6|13849|13843|13853.6|13847.6|13848|13842.9|349
1595520900000|2020-07-23 16:15:00|13849.1|13843.1|13853.1|13847.1|13853.7|13847.7|13848.5|13843.1|373
1595521200000|2020-07-23 16:20:00|13853.2|13847.2|13853.7|13847.7|13853.7|13848.1|13849.6|13844.6|333
1595521500000|2020-07-23 16:25:00|13853.8|13847.8|13851.4|13845.4|13854|13848|13848.6|13844.1|415
1595521800000|2020-07-23 16:30:00|13851.3|13845.3|13850.5|13844.5|13851.6|13845.7|13847.8|13843.3|418
1595522100000|2020-07-23 16:35:00|13850.3|13844.3|13851.5|13845.5|13853.2|13848.7|13848.1|13843.5|359
1595522400000|2020-07-23 16:40:00|13851.6|13845.6|13850.8|13847.8|13852.5|13847.9|13847.7|13843.2|345
1595522700000|2020-07-23 16:45:00|13850.7|13847.7|13851.4|13848.4|13854|13849.3|13849.6|13845.2|404
1595523000000|2020-07-23 16:50:00|13851.3|13848.3|13856|13850|13856.4|13851.7|13850.1|13845.8|448
1595523300000|2020-07-23 16:55:00|13856.2|13850.2|13855.7|13849.7|13857.6|13852.7|13853.9|13849.3|323
1595523600000|2020-07-23 17:00:00|13855.8|13849.8|13852.8|13846.8|13855.9|13851|13852.7|13846.7|329
1595523900000|2020-07-23 17:05:00|13852.9|13846.9|13853.8|13847.8|13854|13849.4|13851.7|13845.7|295
1595524200000|2020-07-23 17:10:00|13853.7|13847.7|13854.8|13848.8|13855.8|13851.2|13853.2|13847.3|293
1595524500000|2020-07-23 17:15:00|13854.9|13848.9|13855.2|13852.2|13856.7|13852.2|13854.1|13848.5|284
1595524800000|2020-07-23 17:20:00|13855.1|13852.1|13859.4|13853.4|13860|13855.5|13855.1|13850.3|307
1595525100000|2020-07-23 17:25:00|13859.3|13853.3|13859|13853|13859.8|13855.2|13857.3|13852.1|290
1595525400000|2020-07-23 17:30:00|13859.1|13853.1|13860.8|13854.8|13862.3|13857.2|13857.8|13852.1|370
1595525700000|2020-07-23 17:35:00|13860.7|13854.7|13861|13855|13861.6|13856.4|13858.9|13854.1|316
1595526000000|2020-07-23 17:40:00|13860.7|13854.7|13862.5|13856.5|13862.6|13858.2|13860.1|13854.3|396
1595526300000|2020-07-23 17:45:00|13862.4|13856.4|13867.9|13861.9|13868.1|13862.5|13861.2|13855.3|481
1595526600000|2020-07-23 17:50:00|13868.1|13862.1|13867.2|13861.2|13869.9|13865.1|13865.4|13860.4|485
1595526900000|2020-07-23 17:55:00|13867.4|13861.4|13865|13859|13868.9|13862.9|13863.8|13858.5|452
1595527200000|2020-07-23 18:00:00|13865.3|13859.3|13869.9|13863.9|13870.2|13864.4|13864.1|13858.9|447
1595527500000|2020-07-23 18:05:00|13870|13864|13870.3|13864.3|13871|13866.1|13867.5|13862.8|486
1595527800000|2020-07-23 18:10:00|13868.7|13865.7|13872.2|13866.2|13872.5|13868|13868.5|13864|367
1595528100000|2020-07-23 18:15:00|13872.1|13866.1|13870|13864|13874.2|13869.6|13869.2|13863.2|628
1595528400000|2020-07-23 18:20:00|13870.1|13864.1|13867.6|13861.6|13871.6|13865.6|13867|13861|431
1595528700000|2020-07-23 18:25:00|13867.5|13861.5|13868.6|13862.6|13869.6|13863.6|13866.5|13860.5|407
1595529000000|2020-07-23 18:30:00|13868.7|13862.7|13865.3|13859.3|13871.2|13865.2|13863.9|13859|509
1595529300000|2020-07-23 18:35:00|13865.4|13859.4|13870.7|13864.7|13870.7|13864.7|13864.3|13859.3|433
1595529600000|2020-07-23 18:40:00|13870.6|13864.6|13866.2|13860.2|13871.2|13865.2|13866.1|13860.1|545
1595529900000|2020-07-23 18:45:00|13866.1|13860.1|13868.1|13862.1|13870.8|13866.3|13866.1|13860.1|534
1595530200000|2020-07-23 18:50:00|13868.2|13862.2|13865.9|13859.9|13869|13863|13864.2|13858.9|448
1595530500000|2020-07-23 18:55:00|13866|13860|13865.1|13859.1|13868.7|13863.4|13863.4|13858.4|519
1595530800000|2020-07-23 19:00:00|13865|13859|13865.5|13859.5|13865.7|13860.5|13862.6|13857.5|368
1595531100000|2020-07-23 19:05:00|13865.4|13859.4|13868.6|13862.6|13870|13865.2|13863.2|13857.2|544
1595531400000|2020-07-23 19:10:00|13868.7|13862.7|13862.7|13856.7|13869.2|13863.2|13862.7|13856.7|520
1595531700000|2020-07-23 19:15:00|13863|13857|13864.4|13858.4|13866.6|13860.6|13862.9|13857|516
1595532000000|2020-07-23 19:20:00|13864.5|13858.5|13864.4|13858.4|13864.9|13858.9|13860.9|13856.4|422
1595532300000|2020-07-23 19:25:00|13864.5|13858.5|13865.2|13859.2|13867.4|13861.4|13863.3|13857.6|408
1595532600000|2020-07-23 19:30:00|13864.9|13858.9|13865.5|13859.5|13869.4|13863.9|13863.6|13857.6|420
1595532900000|2020-07-23 19:35:00|13865.2|13859.2|13864.2|13858.2|13866.5|13860.5|13861.3|13856.5|530
1595533200000|2020-07-23 19:40:00|13864.1|13858.1|13864|13858|13865.1|13859.1|13862.3|13856.3|417
1595533500000|2020-07-23 19:45:00|13864.1|13858.1|13862.2|13856.2|13864.1|13858.1|13860.9|13854.9|429
1595533800000|2020-07-23 19:50:00|13862.3|13856.3|13867.1|13861.1|13867.6|13861.6|13862.3|13856.3|466
1595534100000|2020-07-23 19:55:00|13867.2|13861.2|13864.3|13858.3|13867.6|13861.6|13862.8|13857|445
1595534400000|2020-07-23 20:00:00|13864.4|13858.4|13865.9|13859.9|13866.9|13860.9|13863.9|13857.9|243
1595534700000|2020-07-23 20:05:00|13866|13860|13864.8|13858.8|13866.5|13860.5|13864.8|13858.8|203
1595535000000|2020-07-23 20:10:00|13864.9|13858.9|13864.4|13858.4|13865|13859|13864|13858|137
1595535300000|2020-07-23 20:15:00|13864.3|13858.3|13866.2|13860.2|13866.3|13860.3|13864.3|13858.3|141
1595535600000|2020-07-23 20:20:00|13866.1|13860.1|13866.6|13860.6|13866.9|13860.9|13865.9|13859.9|146
1595535900000|2020-07-23 20:25:00|13866.7|13860.7|13867.8|13861.8|13868.1|13862.1|13866.4|13860.4|194
1595536200000|2020-07-23 20:30:00|13867.9|13861.9|13867.5|13861.5|13868|13862|13867|13861|103
1595536500000|2020-07-23 20:35:00|13867.2|13861.2|13866.2|13860.2|13867.4|13861.4|13865.9|13859.9|167
1595536800000|2020-07-23 20:40:00|13866.3|13860.3|13865.1|13859.1|13866.7|13860.7|13864.6|13858.6|214
1595537100000|2020-07-23 20:45:00|13865.5|13859.5|13862|13855.7|13866.1|13859.5|13861.7|13850.8|201
1595537400000|2020-07-23 20:50:00|13861.8|13855.8|13862.9|13856.9|13864|13858|13861.5|13855.2|238
1595537700000|2020-07-23 20:55:00|13863.2|13857.2|13863|13857|13863.5|13857.5|13861.3|13855.3|195
1595538000000|2020-07-23 21:00:00|13863.1|13857.1|13870.8|13854.8|13871.5|13857.1|13861.7|13853.5|28
1595538300000|2020-07-23 21:05:00|13870.7|13854.7|13872.6|13863.4|13874.7|13864.8|13868|13853.5|194
1595538600000|2020-07-23 21:10:00|13872.9|13863.3|13870.9|13864.9|13873.4|13865.2|13869.8|13861.6|175
1595538900000|2020-07-23 21:15:00|13870.6|13864.6|13872.6|13863.5|13873|13865.2|13870.6|13862.4|102
1595539200000|2020-07-23 21:20:00|13873.3|13863.2|13871.7|13864.6|13873.4|13865.2|13870.6|13863|118
1595539500000|2020-07-23 21:25:00|13871.1|13865.1|13872.6|13863.5|13873.8|13865.1|13870.6|13862.6|107
1595539800000|2020-07-23 21:30:00|13872.4|13863.8|13872.2|13863.3|13873.9|13864.4|13870.7|13862.1|140
1595540100000|2020-07-23 21:35:00|13872.5|13863.2|13870.1|13862.5|13873.7|13864.9|13868.2|13861.8|131
1595540400000|2020-07-23 21:40:00|13870|13862.8|13867.6|13861.6|13870.5|13862.9|13867.1|13858.3|138
1595540700000|2020-07-23 21:45:00|13867.4|13861.2|13868.4|13859.5|13870|13862.2|13867|13858.8|137
1595541000000|2020-07-23 21:50:00|13868.5|13859.6|13869|13859.8|13870.5|13861.6|13867.6|13858.3|135
1595541300000|2020-07-23 21:55:00|13867.6|13861.6|13869.4|13860.5|13870.6|13862.2|13867.6|13858.4|127
1595541600000|2020-07-23 22:00:00|13869|13859.7|13866.2|13860.2|13869.2|13862.1|13865.7|13858.6|218
1595541900000|2020-07-23 22:05:00|13866.7|13860.4|13865.4|13859.4|13866.7|13860.6|13864.9|13857.8|157
1595542200000|2020-07-23 22:10:00|13864.8|13858.8|13863|13857|13865.9|13859.5|13863|13857|192
1595542500000|2020-07-23 22:15:00|13863.1|13857.1|13862.2|13856.2|13863.9|13857.9|13861.4|13855.4|160
1595542800000|2020-07-23 22:20:00|13862.1|13856.1|13862|13856|13863.3|13857.3|13859.6|13853.6|148
1595543100000|2020-07-23 22:25:00|13862.1|13856.1|13861|13855|13863.4|13857.4|13860.6|13854.6|182
1595543400000|2020-07-23 22:30:00|13861.4|13855.4|13858|13852|13861.4|13855.4|13857.5|13851.5|140
1595543700000|2020-07-23 22:35:00|13857.8|13851.8|13858|13852|13858.8|13852.8|13857.5|13851.5|90
1595544000000|2020-07-23 22:40:00|13857.9|13851.9|13859|13853|13859.3|13853.3|13857.9|13851.9|91
1595544300000|2020-07-23 22:45:00|13859.1|13853.1|13858.7|13852.7|13859.4|13853.4|13858.2|13852.2|79
1595544600000|2020-07-23 22:50:00|13858.6|13852.6|13858.6|13852.6|13859.2|13853.2|13858.2|13852.2|86
1595544900000|2020-07-23 22:55:00|13858.5|13852.5|13858.6|13852.6|13859.4|13853.4|13858.2|13852.2|88
1595545200000|2020-07-23 23:00:00|13857.7|13851.7|13858.3|13852.3|13859.5|13855.3|13857.7|13851.7|126
1595545500000|2020-07-23 23:05:00|13858.4|13852.4|13863.4|13857.4|13863.6|13858.3|13856.6|13852.4|172
1595545800000|2020-07-23 23:10:00|13863.5|13857.5|13862|13856|13864.3|13859.8|13861.2|13855.2|184
1595546100000|2020-07-23 23:15:00|13861.9|13855.9|13864.6|13858.6|13865.1|13859.8|13861.5|13855.5|202
1595546400000|2020-07-23 23:20:00|13864.5|13858.5|13864|13858|13865.5|13859.5|13863.4|13857.4|142
1595546700000|2020-07-23 23:25:00|13864.2|13858.2|13861.4|13855.4|13864.2|13858.2|13860.7|13855.4|187
1595547000000|2020-07-23 23:30:00|13861.5|13855.5|13861|13855|13861.6|13857|13859.4|13853.4|207
1595547300000|2020-07-23 23:35:00|13861.2|13855.2|13860.9|13854.9|13863.4|13857.7|13860.5|13854.6|211
1595547600000|2020-07-23 23:40:00|13861|13855|13861|13855|13862.5|13856.5|13859.5|13854.3|218
1595547900000|2020-07-23 23:45:00|13860.9|13854.9|13859.1|13853.1|13861.4|13855.4|13857.3|13852.3|181
1595548200000|2020-07-23 23:50:00|13859|13853|13859.2|13856.2|13862.4|13856.4|13858.3|13852.3|189
1595548500000|2020-07-23 23:55:00|13860.7|13854.7|13860.9|13857.9|13862.6|13858|13858.9|13854.4|159
1595548800000|2020-07-24 00:00:00|13860.8|13857.8|13861.7|13855.7|13865.4|13860.9|13859.4|13854.9|189
1595549100000|2020-07-24 00:05:00|13861.8|13855.8|13862.7|13856.7|13863.7|13859.4|13859.5|13854.6|203
1595549400000|2020-07-24 00:10:00|13862.5|13856.5|13865.8|13859.8|13865.8|13861.3|13862.1|13856.5|148
1595549700000|2020-07-24 00:15:00|13865.7|13859.7|13858.5|13852.5|13865.7|13861.3|13857.8|13852.4|224
1595550000000|2020-07-24 00:20:00|13858.4|13852.4|13856.6|13850.6|13860.7|13855.3|13854.4|13848.4|344
1595550300000|2020-07-24 00:25:00|13856.5|13850.5|13853.5|13847.5|13857.5|13853.1|13851.5|13846.6|265
1595550600000|2020-07-24 00:30:00|13853.4|13847.4|13849.1|13846.1|13854.8|13849.9|13847.9|13843.6|273
1595550900000|2020-07-24 00:35:00|13849|13846|13850.4|13844.4|13852.3|13847.7|13847.9|13843.4|192
1595551200000|2020-07-24 00:40:00|13850.2|13844.2|13850|13847|13852.4|13847.9|13848.7|13844|206
1595551500000|2020-07-24 00:45:00|13850.1|13847.1|13850.5|13844.5|13851.7|13847.1|13848.6|13844|170
1595551800000|2020-07-24 00:50:00|13850.4|13844.4|13846.9|13843.9|13851.3|13846.7|13844.9|13840.4|277
1595552100000|2020-07-24 00:55:00|13846.8|13843.8|13843.1|13837.1|13848.4|13843.9|13839.5|13835.3|305
1595552400000|2020-07-24 01:00:00|13843|13837|13843.5|13837.5|13846.5|13841.9|13840.7|13836.3|291
1595552700000|2020-07-24 01:05:00|13841.9|13838.9|13845.1|13842.1|13846.8|13842.2|13841.4|13836.8|224
1595553000000|2020-07-24 01:10:00|13845.2|13842.2|13846.7|13840.7|13846.8|13842.3|13842.7|13838.3|212
1595553300000|2020-07-24 01:15:00|13846.8|13840.8|13846.3|13840.3|13849.1|13844.5|13843.2|13838.1|250
1595553600000|2020-07-24 01:20:00|13846.4|13840.4|13850.9|13844.9|13851.3|13845.3|13845.1|13840.4|178
1595553900000|2020-07-24 01:25:00|13850.8|13844.8|13846.3|13843.3|13850.8|13845.7|13844.9|13841|218
1595554200000|2020-07-24 01:30:00|13846.2|13843.2|13843.3|13840.3|13849.3|13845.1|13841.9|13837.3|359
1595554500000|2020-07-24 01:35:00|13844.8|13838.8|13842.1|13839.1|13845.2|13840.5|13841.8|13837.4|303
1595554800000|2020-07-24 01:40:00|13842.2|13839.2|13849.6|13843.6|13850.1|13845.6|13841|13836.5|368
1595555100000|2020-07-24 01:45:00|13849.5|13843.5|13852.1|13849.1|13854.2|13849.8|13848.4|13843.5|397
1595555400000|2020-07-24 01:50:00|13852|13849|13851|13845|13854|13849.7|13849.3|13844.8|334
1595555700000|2020-07-24 01:55:00|13850.9|13844.9|13847.9|13844.9|13852.5|13847.8|13846.2|13841.6|282
1595556000000|2020-07-24 02:00:00|13848.2|13845.2|13849.8|13846.8|13852.4|13848.1|13847.9|13843.5|260
1595556300000|2020-07-24 02:05:00|13849.7|13846.7|13848.2|13842.2|13853.8|13848.7|13846.7|13841.3|305
1595556600000|2020-07-24 02:10:00|13848.1|13842.1|13848|13842|13850.7|13845.8|13846.3|13841.5|293
1595556900000|2020-07-24 02:15:00|13846.3|13843.3|13845.9|13839.9|13849.4|13844.4|13842.8|13838.8|246
1595557200000|2020-07-24 02:20:00|13846|13840|13846.5|13840.5|13846.8|13842.4|13843.6|13839.2|200
1595557500000|2020-07-24 02:25:00|13846.7|13840.7|13847.8|13844.8|13849.4|13845|13845.1|13840.4|168
1595557800000|2020-07-24 02:30:00|13847.7|13844.7|13852.1|13846.1|13852.2|13847.8|13846.9|13842.1|260
1595558100000|2020-07-24 02:35:00|13850.6|13847.6|13846|13843|13851.8|13847.6|13845.5|13841|311
1595558400000|2020-07-24 02:40:00|13846.1|13843.1|13846.3|13840.3|13849.9|13845.4|13844.3|13839.6|278
1595558700000|2020-07-24 02:45:00|13845|13842|13850.7|13844.7|13851.3|13847.1|13843.8|13839.4|302
1595559000000|2020-07-24 02:50:00|13850.6|13844.6|13850.1|13844.1|13851.5|13847.1|13845.2|13840.4|337
1595559300000|2020-07-24 02:55:00|13850|13844|13844.6|13841.6|13851|13846.5|13844.3|13839.7|273
1595559600000|2020-07-24 03:00:00|13846|13840|13846.6|13840.6|13848|13843|13842.4|13837.8|253
1595559900000|2020-07-24 03:05:00|13846.5|13840.5|13845.6|13842.6|13850.2|13845.7|13845.6|13840.5|267
1595560200000|2020-07-24 03:10:00|13845.7|13842.7|13848|13845|13851|13846.4|13845.6|13841|283
1595560500000|2020-07-24 03:15:00|13848.2|13845.2|13848.1|13845.1|13850.2|13845.8|13845.9|13840.9|250
1595560800000|2020-07-24 03:20:00|13848.5|13845.5|13852.2|13849.2|13854|13849.6|13848.1|13843.6|213
1595561100000|2020-07-24 03:25:00|13853.6|13847.6|13849.1|13846.1|13854.5|13850.1|13848.8|13844.4|291
1595561400000|2020-07-24 03:30:00|13849.2|13846.2|13854.8|13851.8|13859.9|13854|13849.2|13845.4|321
1595561700000|2020-07-24 03:35:00|13854.7|13851.7|13855.3|13852.3|13859|13854.6|13854|13849.4|282
1595562000000|2020-07-24 03:40:00|13855.2|13852.2|13859.5|13853.5|13860.5|13856.4|13855.1|13851.7|280
1595562300000|2020-07-24 03:45:00|13859.6|13853.6|13860.4|13854.4|13865.6|13860.4|13858|13853.4|350
1595562600000|2020-07-24 03:50:00|13859.2|13856.2|13859.1|13853.1|13860.7|13856.2|13855.3|13850.5|221
1595562900000|2020-07-24 03:55:00|13857.6|13854.6|13853.8|13850.8|13858.7|13854.7|13852.3|13847.8|325
1595563200000|2020-07-24 04:00:00|13853.6|13850.6|13857.7|13854.7|13859.7|13855.1|13853.6|13849.5|312
1595563500000|2020-07-24 04:05:00|13857.9|13854.9|13860.4|13857.4|13864.2|13859.8|13857.9|13853.3|332
1595563800000|2020-07-24 04:10:00|13860.2|13857.2|13863.3|13857.3|13864.8|13859.7|13858.3|13853.8|339
1595564100000|2020-07-24 04:15:00|13863.7|13857.7|13859.9|13856.9|13864.4|13859.9|13858.3|13853.8|349
1595564400000|2020-07-24 04:20:00|13859.5|13856.5|13862.5|13856.5|13863|13858.7|13857.1|13852.5|310
1595564700000|2020-07-24 04:25:00|13861|13858|13867.1|13861.1|13867.2|13862.9|13860.1|13855.7|337
1595565000000|2020-07-24 04:30:00|13866.9|13860.9|13862.9|13859.9|13866.9|13862.7|13861.8|13857.3|262
1595565300000|2020-07-24 04:35:00|13862.6|13859.6|13859.3|13856.3|13863.4|13859.7|13857.7|13853.5|194
1595565600000|2020-07-24 04:40:00|13859.5|13856.5|13859.8|13853.8|13861.9|13857.5|13857.9|13853.4|256
1595565900000|2020-07-24 04:45:00|13858.4|13855.4|13859|13856|13862.6|13857.8|13858.1|13853.6|228
1595566200000|2020-07-24 04:50:00|13860.5|13854.5|13859.8|13856.8|13861.6|13857.3|13856.7|13852.2|250
1595566500000|2020-07-24 04:55:00|13859.9|13856.9|13860.5|13854.5|13862|13857.5|13857.8|13853.3|199
1595566800000|2020-07-24 05:00:00|13860.9|13854.9|13864.6|13861.6|13867.9|13864.1|13859.2|13854.7|424
1595567100000|2020-07-24 05:05:00|13867|13861|13860.2|13857.2|13867.2|13862.6|13859.1|13854.4|273
1595567400000|2020-07-24 05:10:00|13860.1|13857.1|13858|13855|13865.5|13861.5|13856.5|13851.8|365
1595567700000|2020-07-24 05:15:00|13858.1|13855.1|13858.9|13855.9|13861.9|13857.9|13858|13853.7|261
1595568000000|2020-07-24 05:20:00|13858.7|13855.7|13862.9|13859.9|13864.9|13860.5|13858.7|13854.4|324
1595568300000|2020-07-24 05:25:00|13862.8|13859.8|13863.9|13860.9|13866.1|13861.8|13862.8|13858.6|258
1595568600000|2020-07-24 05:30:00|13864|13861|13862.8|13859.8|13866.1|13863|13861|13856.5|332
1595568900000|2020-07-24 05:35:00|13862.9|13859.9|13863.9|13860.9|13865.7|13861.2|13861.9|13857.3|241
1595569200000|2020-07-24 05:40:00|13864|13861|13856.6|13853.6|13865.7|13862.1|13856.5|13852.7|367
1595569500000|2020-07-24 05:45:00|13856.7|13853.7|13860.7|13857.7|13862.7|13858.4|13856.7|13853.6|255
1595569800000|2020-07-24 05:50:00|13860.6|13857.6|13859.1|13856.1|13862.6|13858.1|13858.5|13854.1|309
1595570100000|2020-07-24 05:55:00|13858.8|13855.8|13858|13855|13862.2|13857.7|13857.5|13853.2|336
1595570400000|2020-07-24 06:00:00|13858.1|13855.1|13857.7|13854.7|13859.7|13855.3|13855|13850.7|260
1595570700000|2020-07-24 06:05:00|13857.6|13854.6|13853.3|13850.3|13858.4|13854.6|13853.2|13848.8|223
1595571000000|2020-07-24 06:10:00|13853.2|13850.2|13851.6|13848.6|13854.8|13851.1|13849.8|13845.3|281
1595571300000|2020-07-24 06:15:00|13851|13848|13853.9|13850.9|13856.8|13852.3|13850.4|13846.2|255
1595571600000|2020-07-24 06:20:00|13853.8|13850.8|13849.5|13846.5|13855.3|13851|13848.9|13844.4|289
1595571900000|2020-07-24 06:25:00|13849.6|13846.6|13849.6|13846.6|13851.5|13848.5|13848.9|13844.8|213
1595572200000|2020-07-24 06:30:00|13849.7|13846.7|13853.7|13850.7|13855.5|13850.9|13849.4|13845.1|217
1595572500000|2020-07-24 06:35:00|13853.6|13850.6|13856|13850|13856.1|13851.5|13850.9|13846.4|186
1595572800000|2020-07-24 06:40:00|13854.7|13851.7|13852|13849|13855.9|13851.7|13851.2|13848.2|193
1595573100000|2020-07-24 06:45:00|13851.9|13848.9|13854.9|13851.9|13854.9|13851.9|13850.8|13846.3|284
1595573400000|2020-07-24 06:50:00|13854.6|13851.6|13854.8|13851.8|13858.5|13853.7|13853.5|13849|342
1595573700000|2020-07-24 06:55:00|13854.9|13851.9|13851.7|13848.7|13858.5|13854|13851.5|13847.7|290
1595574000000|2020-07-24 07:00:00|13852.9|13846.9|13858.1|13852.1|13858.7|13854|13852|13846.6|437
1595574300000|2020-07-24 07:05:00|13858.2|13852.2|13862.6|13859.6|13865.4|13861.2|13856.3|13851.9|407
1595574600000|2020-07-24 07:10:00|13862.5|13859.5|13865.8|13859.8|13867.3|13862.8|13861.9|13857.6|329
1595574900000|2020-07-24 07:15:00|13865|13859|13870.2|13864.2|13872.2|13866.8|13862.3|13857.6|461
1595575200000|2020-07-24 07:20:00|13870.3|13864.3|13869.9|13863.9|13871.9|13865.9|13867.9|13862.8|383
1595575500000|2020-07-24 07:25:00|13870|13864|13865.6|13859.6|13870.5|13865.9|13864|13859.5|285
1595575800000|2020-07-24 07:30:00|13865.8|13859.8|13866.2|13860.2|13869.8|13865.2|13863.9|13859.3|342
1595576100000|2020-07-24 07:35:00|13866.3|13860.3|13861.6|13855.6|13866.7|13860.7|13860.3|13854.9|388
1595576400000|2020-07-24 07:40:00|13861.7|13855.7|13864.1|13858.1|13866.1|13861.3|13859|13854.6|434
1595576700000|2020-07-24 07:45:00|13864.3|13858.3|13856.1|13850.1|13864.3|13859.4|13854.1|13849.5|356
1595577000000|2020-07-24 07:50:00|13855.1|13852.1|13856.7|13853.7|13858.9|13854.1|13854.6|13850.1|285
1595577300000|2020-07-24 07:55:00|13856.8|13853.8|13858.7|13852.7|13859.1|13854.6|13854.5|13849.7|304
1595577600000|2020-07-24 08:00:00|13858.8|13852.8|13857.4|13854.4|13859.8|13855.1|13856.9|13852.1|265
1595577900000|2020-07-24 08:05:00|13858.8|13852.8|13862.5|13859.5|13862.8|13859.6|13856.8|13852.5|298
1595578200000|2020-07-24 08:10:00|13862.4|13859.4|13860.5|13857.5|13866.3|13861.7|13859.2|13854.8|407
1595578500000|2020-07-24 08:15:00|13860.6|13857.6|13862.3|13856.3|13866.5|13861.8|13860|13855.6|360
1595578800000|2020-07-24 08:20:00|13861|13858|13859.1|13853.1|13864.8|13860.2|13857.7|13853|320
1595579100000|2020-07-24 08:25:00|13859|13853|13858.2|13855.2|13862.3|13857.7|13856.9|13852.4|268
1595579400000|2020-07-24 08:30:00|13858.3|13855.3|13857.2|13851.2|13860|13855.5|13854.8|13849.2|352
1595579700000|2020-07-24 08:35:00|13857.6|13851.6|13862.5|13856.5|13862.5|13856.5|13857.3|13851.6|327
1595580000000|2020-07-24 08:40:00|13862.4|13856.4|13861.1|13855.1|13862.5|13857.4|13859.3|13854.7|237
1595580300000|2020-07-24 08:45:00|13859.6|13856.6|13859.8|13856.8|13861.6|13857.2|13856.9|13852.4|247
1595580600000|2020-07-24 08:50:00|13861.3|13855.3|13858.8|13855.8|13861.5|13857|13858.3|13854.2|179
1595580900000|2020-07-24 08:55:00|13858.9|13855.9|13856|13850|13860.5|13856.3|13855.3|13850|225
1595581200000|2020-07-24 09:00:00|13856.1|13850.1|13862.3|13856.3|13862.3|13857.7|13853.8|13849|344
1595581500000|2020-07-24 09:05:00|13862.2|13856.2|13859.4|13853.4|13862.3|13857.3|13858.5|13853.4|287
1595581800000|2020-07-24 09:10:00|13859.3|13853.3|13856.5|13850.5|13860.1|13855.7|13854.5|13849.8|330
1595582100000|2020-07-24 09:15:00|13856.7|13850.7|13855|13849|13859.7|13855|13851.8|13847.4|305
1595582400000|2020-07-24 09:20:00|13854.4|13848.4|13857.1|13851.1|13857.3|13852.5|13852.8|13847.4|257
1595582700000|2020-07-24 09:25:00|13857.2|13851.2|13857.1|13851.1|13858.4|13853.8|13853.6|13849|223
1595583000000|2020-07-24 09:30:00|13857.2|13851.2|13856.5|13850.5|13858.4|13853.1|13854.6|13849.9|263
1595583300000|2020-07-24 09:35:00|13856.6|13850.6|13854.9|13848.9|13857.1|13851.7|13854|13848|214
1595583600000|2020-07-24 09:40:00|13855|13849|13855|13849|13856.3|13851.7|13852.8|13847.9|253
1595583900000|2020-07-24 09:45:00|13855.2|13849.2|13857.6|13851.6|13857.8|13853.2|13853.1|13848.2|196
1595584200000|2020-07-24 09:50:00|13857.7|13851.7|13854.8|13851.8|13857.7|13852|13853|13848.6|245
1595584500000|2020-07-24 09:55:00|13854.9|13851.9|13856.4|13850.4|13856.6|13852.8|13854.2|13849.7|229
1595584800000|2020-07-24 10:00:00|13854.8|13851.8|13856.4|13850.4|13857.5|13852.6|13853.6|13849.3|227
1595585100000|2020-07-24 10:05:00|13856.5|13850.5|13852.9|13849.9|13858.8|13854.3|13852.7|13847.9|176
1595585400000|2020-07-24 10:10:00|13853|13850|13855.8|13852.8|13857.5|13852.8|13852.9|13848.5|128
1595585700000|2020-07-24 10:15:00|13855.9|13852.9|13861.2|13855.2|13861.4|13855.7|13855.9|13850.8|267
1595586000000|2020-07-24 10:20:00|13861.1|13855.1|13860.8|13854.8|13861.2|13855.2|13856.9|13851.8|199
1595586300000|2020-07-24 10:25:00|13860.7|13854.7|13860.8|13854.8|13863.4|13857.4|13859.5|13853.7|221
1595586600000|2020-07-24 10:30:00|13860.7|13854.7|13864.8|13858.8|13865|13860.2|13860.5|13854.5|186
1595586900000|2020-07-24 10:35:00|13864.9|13858.9|13866.1|13860.1|13867|13862.5|13863.8|13858.4|265
1595587200000|2020-07-24 10:40:00|13866|13860|13869.4|13863.4|13869.8|13864.9|13865.4|13860|248
1595587500000|2020-07-24 10:45:00|13867.7|13864.7|13870.3|13864.3|13870.4|13864.7|13866.6|13862.1|175
1595587800000|2020-07-24 10:50:00|13870.2|13864.2|13869.2|13866.2|13871|13866.3|13869.1|13863.3|144
1595588100000|2020-07-24 10:55:00|13869.3|13866.3|13872.1|13866.1|13872.6|13868|13869|13864.6|191
1595588400000|2020-07-24 11:00:00|13872.2|13866.2|13867.9|13861.9|13872.2|13866.3|13867.2|13861.2|295
1595588700000|2020-07-24 11:05:00|13867.8|13861.8|13866.6|13860.6|13868.5|13862.5|13866.6|13860.6|181
1595589000000|2020-07-24 11:10:00|13866.7|13860.7|13868|13862|13868|13863.4|13865.3|13859.5|140
1595589300000|2020-07-24 11:15:00|13867.9|13861.9|13867.5|13861.5|13868.1|13862.7|13865.7|13860.3|197
1595589600000|2020-07-24 11:20:00|13867.6|13861.6|13865|13859|13867.9|13862.2|13863.2|13858.3|219
1595589900000|2020-07-24 11:25:00|13865.1|13859.1|13867.2|13861.2|13867.9|13861.9|13864.6|13858.6|155
1595590200000|2020-07-24 11:30:00|13867.3|13861.3|13865.1|13859.1|13868|13863.4|13863.3|13858.7|191
1595590500000|2020-07-24 11:35:00|13865|13859|13864.7|13858.7|13867.3|13862.7|13863.3|13858.7|155
1595590800000|2020-07-24 11:40:00|13864.6|13858.6|13863.5|13857.5|13865.2|13859.2|13861.8|13857.3|155
1595591100000|2020-07-24 11:45:00|13863.6|13857.6|13863.2|13857.2|13867.2|13862.6|13861.9|13855.9|203
1595591400000|2020-07-24 11:50:00|13863|13857|13861.5|13855.5|13864.1|13858.1|13861.5|13855.5|186
1595591700000|2020-07-24 11:55:00|13861.7|13855.7|13859.5|13853.5|13862.4|13857|13859.5|13853.5|190
1595592000000|2020-07-24 12:00:00|13859.7|13853.7|13857.1|13851.1|13862.1|13856.1|13855.9|13850.6|322
1595592300000|2020-07-24 12:05:00|13857.3|13851.3|13856.2|13850.2|13857.4|13851.4|13854|13848|302
1595592600000|2020-07-24 12:10:00|13856.1|13850.1|13859|13853|13859.1|13853.1|13856|13850|241
1595592900000|2020-07-24 12:15:00|13858.9|13852.9|13860|13854|13861.5|13855.5|13856.6|13851|314
1595593200000|2020-07-24 12:20:00|13859.9|13853.9|13861.2|13855.2|13861.6|13855.6|13857.4|13851.4|254
1595593500000|2020-07-24 12:25:00|13861.3|13855.3|13860.3|13854.3|13862.2|13856.5|13857.9|13852.8|326
1595593800000|2020-07-24 12:30:00|13860.4|13854.4|13861.1|13855.1|13862.3|13856.4|13859.1|13854.2|237
1595594100000|2020-07-24 12:35:00|13861.2|13855.2|13858.2|13852.2|13861.5|13856.3|13857.6|13852.2|237
1595594400000|2020-07-24 12:40:00|13858.1|13852.1|13859.2|13853.2|13859.5|13853.5|13855.7|13849.7|331
1595594700000|2020-07-24 12:45:00|13858.7|13852.7|13859.7|13853.7|13860.1|13854.1|13858.6|13852.6|281
1595595000000|2020-07-24 12:50:00|13859.3|13853.3|13857.4|13854.4|13860.4|13855.9|13857.2|13851.9|250
1595595300000|2020-07-24 12:55:00|13857.5|13854.5|13858.9|13852.9|13859.4|13854.5|13857.4|13852.3|186
1595595600000|2020-07-24 13:00:00|13858.8|13852.8|13855.6|13849.6|13859.2|13854.4|13854.8|13848.8|230
1595595900000|2020-07-24 13:05:00|13855.5|13849.5|13854.3|13851.3|13856.3|13851.7|13853.1|13847.7|372
1595596200000|2020-07-24 13:10:00|13855.7|13849.7|13856.5|13850.5|13857.4|13852.5|13854.5|13848.5|408
1595596500000|2020-07-24 13:15:00|13856.4|13850.4|13857.3|13851.3|13857.5|13851.5|13855.8|13849.8|316
1595596800000|2020-07-24 13:20:00|13857.2|13851.2|13854.9|13848.9|13857.3|13851.7|13852.8|13848.2|238
1595597100000|2020-07-24 13:25:00|13853.3|13850.3|13856.2|13850.2|13858.8|13852.8|13853.3|13848.7|324
1595597400000|2020-07-24 13:30:00|13856.3|13850.3|13862.1|13856.1|13862.4|13856.4|13855.8|13850.1|575
1595597700000|2020-07-24 13:35:00|13862.2|13856.2|13861.9|13855.9|13863.6|13857.6|13858|13852|382
1595598000000|2020-07-24 13:40:00|13861.8|13855.8|13860.9|13854.9|13863.1|13857.1|13859.6|13853.6|461
1595598300000|2020-07-24 13:45:00|13861|13855|13857.8|13851.8|13862.6|13856.6|13857.7|13851.7|378
1595598600000|2020-07-24 13:50:00|13857.9|13851.9|13854.9|13848.9|13858.7|13852.7|13853.8|13847.8|398
1595598900000|2020-07-24 13:55:00|13854.8|13848.8|13853|13847|13855|13849|13848.7|13843.4|366
1595599200000|2020-07-24 14:00:00|13852.7|13846.7|13849.4|13843.4|13852.9|13847.8|13848.8|13842.8|433
1595599500000|2020-07-24 14:05:00|13849.3|13843.3|13847|13841|13852|13846.8|13844.8|13838.8|501
1595599800000|2020-07-24 14:10:00|13846.4|13840.4|13845.9|13839.9|13849.9|13845.2|13844.7|13838.7|470
1595600100000|2020-07-24 14:15:00|13845.8|13839.8|13840.6|13834.6|13846.1|13840.1|13838.7|13832.7|493
1595600400000|2020-07-24 14:20:00|13840.7|13834.7|13841.5|13835.5|13843|13837.9|13839.5|13834.4|271
1595600700000|2020-07-24 14:25:00|13841.4|13835.4|13838.5|13832.5|13841.4|13835.4|13838.3|13832.3|344
1595601000000|2020-07-24 14:30:00|13838.4|13832.4|13842.5|13836.5|13842.6|13836.6|13835.4|13829.4|380
1595601300000|2020-07-24 14:35:00|13842.4|13836.4|13841.4|13835.4|13842.5|13836.5|13836.1|13830.1|439
1595601600000|2020-07-24 14:40:00|13841.5|13835.5|13839.7|13833.7|13841.7|13835.7|13836.1|13830.1|433
1595601900000|2020-07-24 14:45:00|13839.6|13833.6|13839.1|13833.1|13841.3|13835.5|13837.3|13831.3|441
1595602200000|2020-07-24 14:50:00|13839|13833|13835.4|13829.4|13840.8|13834.8|13834.9|13828.9|263
1595602500000|2020-07-24 14:55:00|13835.6|13829.6|13836.3|13830.3|13838.5|13833.1|13835.3|13829.3|294
1595602800000|2020-07-24 15:00:00|13836.2|13830.2|13836.4|13830.4|13837|13832.1|13834|13828|282
1595603100000|2020-07-24 15:05:00|13836.8|13830.8|13838.6|13832.6|13840.1|13834.1|13836.1|13830.1|282
1595603400000|2020-07-24 15:10:00|13838.2|13832.2|13837.2|13831.2|13838.2|13832.2|13835.4|13829.4|225
1595603700000|2020-07-24 15:15:00|13836.9|13830.9|13837.6|13831.6|13840.1|13835.1|13834.6|13829.6|299
1595604000000|2020-07-24 15:20:00|13837.8|13831.8|13837.7|13831.7|13838.7|13834.3|13836.6|13830.6|260
1595604300000|2020-07-24 15:25:00|13837.8|13831.8|13837.8|13831.8|13838.1|13832.8|13835.8|13830.3|278
1595604600000|2020-07-24 15:30:00|13837.9|13831.9|13836.1|13830.1|13838.8|13832.8|13835.9|13829.9|277
1595604900000|2020-07-24 15:35:00|13835.9|13829.9|13836.3|13830.3|13838.7|13832.7|13835.8|13829.8|243
1595605200000|2020-07-24 15:40:00|13836.2|13830.2|13836.2|13830.2|13837.4|13831.4|13833.8|13827.8|221
1595605500000|2020-07-24 15:45:00|13835.9|13829.9|13836.1|13830.1|13836.5|13831.7|13834.2|13829.3|217
1595605800000|2020-07-24 15:50:00|13836.2|13830.2|13835.8|13829.8|13836.4|13830.4|13834.8|13828.8|265
1595606100000|2020-07-24 15:55:00|13835.7|13829.7|13836.6|13830.6|13838.5|13832.5|13835.4|13829.4|248
1595606400000|2020-07-24 16:00:00|13836.7|13830.7|13838|13832|13838.9|13833.1|13835.6|13829.6|291
1595606700000|2020-07-24 16:05:00|13838.1|13832.1|13838.2|13832.2|13840.2|13834.2|13837.9|13831.9|293
1595607000000|2020-07-24 16:10:00|13838.3|13832.3|13834.9|13828.9|13838.3|13832.3|13833.1|13828.5|212
1595607300000|2020-07-24 16:15:00|13834.8|13828.8|13837.2|13831.2|13838.7|13832.7|13833.3|13828.8|186
1595607600000|2020-07-24 16:20:00|13837.1|13831.1|13838.3|13832.3|13839.5|13833.5|13836.7|13830.7|244
1595607900000|2020-07-24 16:25:00|13838.4|13832.4|13836.7|13830.7|13838.5|13832.5|13835.2|13830.2|274
1595608200000|2020-07-24 16:30:00|13836.8|13830.8|13837|13831|13837.4|13831.4|13835.6|13829.6|292
1595608500000|2020-07-24 16:35:00|13837.1|13831.1|13834.5|13828.5|13837.5|13831.5|13834.2|13828.2|294
1595608800000|2020-07-24 16:40:00|13834.6|13828.6|13830.4|13824.4|13834.9|13829.4|13828.8|13823.5|337
1595609100000|2020-07-24 16:45:00|13830.3|13824.3|13831.7|13825.7|13832.4|13826.4|13828.9|13822.9|299
1595609400000|2020-07-24 16:50:00|13831.9|13825.9|13831.8|13825.8|13833.4|13828.5|13831.4|13825.4|326
1595609700000|2020-07-24 16:55:00|13831.7|13825.7|13830.3|13824.3|13831.8|13825.8|13829.6|13823.6|241
1595610000000|2020-07-24 17:00:00|13830.4|13824.4|13829.5|13823.5|13830.5|13824.5|13828.9|13822.9|186
1595610300000|2020-07-24 17:05:00|13829.4|13823.4|13834.1|13828.1|13834.4|13828.4|13829.1|13823.1|226
1595610600000|2020-07-24 17:10:00|13834|13828|13835|13829|13835.1|13829.1|13831.7|13825.7|256
1595610900000|2020-07-24 17:15:00|13834.6|13828.6|13833.6|13827.6|13835|13829|13833|13827|182
1595611200000|2020-07-24 17:20:00|13833.9|13827.9|13831.9|13825.9|13833.9|13827.9|13831.4|13825.4|201
1595611500000|2020-07-24 17:25:00|13832|13826|13830.9|13824.9|13832.1|13826.1|13830|13824|257
1595611800000|2020-07-24 17:30:00|13831|13825|13833|13827|13833.6|13827.6|13831|13825|291
1595612100000|2020-07-24 17:35:00|13832.8|13826.8|13831.1|13825.1|13833|13828.3|13830.5|13824.5|297
1595612400000|2020-07-24 17:40:00|13831.2|13825.2|13829.7|13823.7|13831.6|13825.6|13829.4|13823.4|241
1595612700000|2020-07-24 17:45:00|13829.6|13823.6|13828.7|13822.7|13830|13824.3|13827.1|13822.5|166
1595613000000|2020-07-24 17:50:00|13828.6|13822.6|13828.8|13822.8|13831.2|13825.2|13828.5|13822.5|177
1595613300000|2020-07-24 17:55:00|13828.9|13822.9|13828.4|13822.4|13829.4|13823.9|13826.8|13821.9|235
1595613600000|2020-07-24 18:00:00|13828.5|13822.5|13828.1|13822.1|13829.4|13824|13827|13821.6|234
1595613900000|2020-07-24 18:05:00|13828.2|13822.2|13826.4|13820.4|13828.2|13822.2|13825.9|13819.9|174
1595614200000|2020-07-24 18:10:00|13826.5|13820.5|13826.9|13820.9|13828.4|13822.4|13826.1|13820.1|184
1595614500000|2020-07-24 18:15:00|13826.8|13820.8|13827.7|13821.7|13828.5|13822.5|13826.8|13820.8|189
1595614800000|2020-07-24 18:20:00|13827.8|13821.8|13826.6|13820.6|13827.8|13821.8|13826.1|13820.1|229
1595615100000|2020-07-24 18:25:00|13826.5|13820.5|13825.5|13819.5|13827.7|13821.7|13824|13819.3|256
1595615400000|2020-07-24 18:30:00|13825.4|13819.4|13829.3|13823.3|13829.4|13823.4|13825.3|13819.3|218
1595615700000|2020-07-24 18:35:00|13829.2|13823.2|13828.5|13822.5|13830|13824.4|13827.4|13822|221
1595616000000|2020-07-24 18:40:00|13828.6|13822.6|13830|13824|13830|13824|13828|13822|229
1595616300000|2020-07-24 18:45:00|13829.9|13823.9|13830.2|13824.2|13831.1|13826.6|13828.5|13823.2|200
1595616600000|2020-07-24 18:50:00|13830.4|13824.4|13830.9|13824.9|13831.8|13825.8|13829.5|13823.5|230
1595616900000|2020-07-24 18:55:00|13831|13825|13831.8|13825.8|13832.1|13826.1|13829.1|13823.1|245
1595617200000|2020-07-24 19:00:00|13831.9|13825.9|13831.6|13825.6|13833.8|13827.8|13831.4|13825.4|315
1595617500000|2020-07-24 19:05:00|13831.8|13825.8|13830.9|13824.9|13832.5|13826.5|13830.1|13824.1|278
1595617800000|2020-07-24 19:10:00|13831|13825|13831.3|13825.3|13833.9|13829.5|13830.8|13824.8|278
1595618100000|2020-07-24 19:15:00|13831.5|13825.5|13832.7|13826.7|13834.3|13828.3|13831.1|13825.1|339
1595618400000|2020-07-24 19:20:00|13832.6|13826.6|13834.1|13828.1|13835|13829|13831.9|13825.9|281
1595618700000|2020-07-24 19:25:00|13834|13828|13836.4|13830.4|13838.1|13832.1|13834|13828|334
1595619000000|2020-07-24 19:30:00|13836.9|13830.9|13835.6|13829.6|13838.2|13832.2|13834.5|13828.5|340
1595619300000|2020-07-24 19:35:00|13835.4|13829.4|13834|13828|13835.5|13829.5|13831.7|13825.7|266
1595619600000|2020-07-24 19:40:00|13833.8|13827.8|13831.9|13825.9|13834.3|13828.3|13831.1|13825.1|287
1595619900000|2020-07-24 19:45:00|13832|13826|13831.9|13825.9|13833.2|13827.2|13831.1|13825.1|239
1595620200000|2020-07-24 19:50:00|13832.1|13826.1|13832.3|13826.3|13832.8|13826.8|13830.6|13824.6|290
1595620500000|2020-07-24 19:55:00|13832|13826|13832.1|13826.1|13835.1|13829.1|13831.4|13825.4|299
1595620800000|2020-07-24 20:00:00|13832|13826|13831.3|13825.3|13832.5|13826.5|13830.9|13824.9|109
1595621100000|2020-07-24 20:05:00|13831.4|13825.4|13832.4|13826.4|13832.5|13826.5|13831.2|13825.2|103
1595621400000|2020-07-24 20:10:00|13832.2|13826.2|13832.3|13826.3|13832.6|13826.6|13832.1|13826.1|59
1595621700000|2020-07-24 20:15:00|13832.2|13826.2|13831.1|13825.1|13832.7|13826.7|13830.3|13824.3|83
1595622000000|2020-07-24 20:20:00|13831.2|13825.2|13830.8|13824.8|13831.2|13825.2|13830.5|13824.5|75
1595622300000|2020-07-24 20:25:00|13830.9|13824.9|13827.4|13821.4|13831|13825|13827|13821|83
1595622600000|2020-07-24 20:30:00|13827.5|13821.5|13827.7|13821.7|13828.7|13822.7|13827.3|13821.3|85
1595622900000|2020-07-24 20:35:00|13827.6|13821.6|13827.7|13821.7|13828.2|13822.2|13827.5|13821.5|66
1595623200000|2020-07-24 20:40:00|13827.8|13821.8|13827.8|13821.8|13828.4|13822.4|13827.4|13821.4|68
1595623500000|2020-07-24 20:45:00|13827.9|13821.9|13827.8|13821.8|13828.2|13822.2|13826.3|13820.3|56
1595623800000|2020-07-24 20:50:00|13827.9|13821.9|13827.7|13821.7|13828.7|13822.7|13826.8|13820.8|74
1595624100000|2020-07-24 20:55:00|13827.8|13821.8|13828.5|13822.5|13832.1|13823|13826.5|13817|106
1595793600000|2020-07-26 20:00:00|13844.2|13822.2|13844.2|13822.2|13844.2|13822.2|13844.2|13822.2|1
1595795100000|2020-07-26 20:25:00|13843.8|13821.8|13844.2|13822.2|13844.2|13822.2|13843.8|13821.8|2
1595796600000|2020-07-26 20:50:00|13844.6|13822.6|13844.2|13822.2|13844.6|13822.6|13844.2|13822.2|2
1595797200000|2020-07-26 21:00:00|13840.4|13820.7|13839.7|13824.2|13842.8|13824.2|13839.7|13820.7|4
1595797500000|2020-07-26 21:05:00|13840.6|13820.9|13839.5|13824.2|13840.7|13824.2|13839.5|13820.5|23
1595797800000|2020-07-26 21:10:00|13839.4|13824.1|13839.4|13824.2|13840.6|13824.2|13839.4|13821|44
1595798100000|2020-07-26 21:15:00|13839.6|13824|13841.2|13826.4|13844.2|13826.4|13839.4|13822.2|29
1595798400000|2020-07-26 21:20:00|13841.4|13826.1|13841.2|13826.4|13844.9|13826.4|13841.2|13822.1|32
1595798700000|2020-07-26 21:25:00|13841.8|13825.6|13841.2|13826.4|13842.1|13826.4|13839.8|13825.5|21
1595799000000|2020-07-26 21:30:00|13841.3|13826.3|13841.2|13826.3|13844.3|13826.4|13841.1|13822|77
1595799300000|2020-07-26 21:35:00|13841.3|13826.2|13842|13825.1|13844.1|13826.4|13841.2|13821.8|74
1595799600000|2020-07-26 21:40:00|13844.1|13822.1|13841.2|13826.4|13844.1|13826.4|13841.2|13822|72
1595799900000|2020-07-26 21:45:00|13841.4|13826.1|13841.2|13826.4|13842.6|13826.4|13841.2|13823.5|49
1595800200000|2020-07-26 21:50:00|13842.3|13824.6|13840.7|13826.3|13844.9|13829.2|13840.7|13822.1|66
1595800500000|2020-07-26 21:55:00|13842.7|13823.6|13844.6|13822.6|13852|13830|13842.6|13821.8|76
1595800800000|2020-07-26 22:00:00|13843.3|13823.3|13841.5|13826|13844.3|13827.9|13837.9|13818.1|181
1595801100000|2020-07-26 22:05:00|13841.6|13825.6|13841.1|13825.8|13843.5|13827.7|13838.4|13824.6|103
1595801400000|2020-07-26 22:10:00|13841.3|13825.5|13841.3|13826|13843.3|13827.9|13839.3|13825.3|106
1595801700000|2020-07-26 22:15:00|13839.8|13825.9|13840.9|13833.3|13843.4|13835.9|13838.7|13825.5|209
1595802000000|2020-07-26 22:20:00|13840.2|13834.2|13839.1|13832.6|13841.6|13834.5|13838.7|13830.9|238
1595802300000|2020-07-26 22:25:00|13838.6|13833|13836.8|13830.5|13839.8|13833.3|13836.3|13829.3|320
1595802600000|2020-07-26 22:30:00|13836.4|13830.4|13836.3|13829.8|13838.3|13832.1|13835.2|13828.7|361
1595802900000|2020-07-26 22:35:00|13836.1|13830|13835.3|13829.3|13836.8|13830.8|13834.5|13827.7|321
1595803200000|2020-07-26 22:40:00|13835.2|13829.2|13835.2|13829.2|13836.8|13830.7|13834.8|13828.4|228
1595803500000|2020-07-26 22:45:00|13835.1|13829.1|13835|13829|13837.1|13830.1|13833.8|13827.2|237
1595803800000|2020-07-26 22:50:00|13834.6|13828.6|13833.2|13827.2|13836.4|13829.3|13832.4|13826.1|298
1595804100000|2020-07-26 22:55:00|13833.1|13827.1|13832.5|13826.5|13833.7|13827.5|13831.9|13825.5|138
1595804400000|2020-07-26 23:00:00|13833.8|13827.8|13835.2|13829.2|13836.7|13830.7|13833.5|13827.5|135
1595804700000|2020-07-26 23:05:00|13835.5|13829.5|13835|13829|13835.7|13829.7|13834.8|13828.8|137
1595805000000|2020-07-26 23:10:00|13835.1|13829.1|13830.7|13824.7|13835.4|13829.4|13830|13823.9|199
1595805300000|2020-07-26 23:15:00|13830.8|13824.8|13830|13824|13831.1|13825.1|13829.6|13823.6|141
1595805600000|2020-07-26 23:20:00|13830.1|13824.1|13829.1|13823.1|13830.3|13824.3|13828.6|13822.6|168
1595805900000|2020-07-26 23:25:00|13829.2|13823.2|13828.8|13822.8|13829.7|13823.7|13828.5|13822.5|117
1595806200000|2020-07-26 23:30:00|13828.7|13822.7|13825.7|13819.7|13831.2|13825.2|13825.6|13819.6|344
1595806500000|2020-07-26 23:35:00|13825.8|13819.8|13823.6|13817.6|13828.7|13822.7|13823.5|13817.5|245
1595806800000|2020-07-26 23:40:00|13823.4|13817.4|13824.2|13818.2|13826.5|13820.5|13823.2|13817.2|322
1595807100000|2020-07-26 23:45:00|13824.3|13818.3|13823.7|13817.7|13824.9|13818.9|13823.3|13817.3|537
1595807400000|2020-07-26 23:50:00|13823.9|13817.9|13819.6|13813.6|13825.1|13819.1|13819.5|13813.5|346
1595807700000|2020-07-26 23:55:00|13819.8|13813.8|13825.4|13819.4|13827.4|13821.4|13819.7|13813.7|290
1595808000000|2020-07-27 00:00:00|13825.3|13819.3|13822.9|13816.9|13827.5|13822|13820.3|13815.3|558
1595808300000|2020-07-27 00:05:00|13821.6|13818.6|13820.8|13814.8|13824.5|13819.8|13819.5|13814.1|320
1595808600000|2020-07-27 00:10:00|13820.9|13814.9|13818.8|13812.8|13822|13817.3|13817.5|13812.6|495
1595808900000|2020-07-27 00:15:00|13818.9|13812.9|13815.8|13812.8|13819.5|13814.5|13815.7|13810.9|268
1595809200000|2020-07-27 00:20:00|13815.9|13812.9|13815.4|13809.4|13817.5|13813|13814.1|13809|374
1595809500000|2020-07-27 00:25:00|13815.6|13809.6|13815.6|13809.6|13818.2|13813.5|13814|13809.3|308
1595809800000|2020-07-27 00:30:00|13815.9|13809.9|13820.2|13814.2|13822.1|13817.9|13814.6|13809.3|329
1595810100000|2020-07-27 00:35:00|13818.7|13815.7|13813.6|13807.6|13820.3|13815.8|13811.7|13807.1|435
1595810400000|2020-07-27 00:40:00|13813.7|13807.7|13811.1|13805.1|13814.8|13810.3|13809.5|13805|351
1595810700000|2020-07-27 00:45:00|13810.8|13804.8|13814|13808|13814.5|13808.5|13808.2|13804|271
1595811000000|2020-07-27 00:50:00|13813.9|13807.9|13809.6|13806.6|13814.1|13808.1|13808.7|13804.2|329
1595811300000|2020-07-27 00:55:00|13809.3|13806.3|13813.8|13807.8|13814|13809.2|13809.3|13805|277
1595811600000|2020-07-27 01:00:00|13813.7|13807.7|13810.3|13807.3|13814.5|13809.8|13809.9|13805.3|334
1595811900000|2020-07-27 01:05:00|13810.4|13807.4|13811.8|13808.8|13814.6|13810|13809.6|13805.3|240
1595812200000|2020-07-27 01:10:00|13811.7|13808.7|13813.9|13807.9|13814.7|13810.1|13811.2|13806.8|188
1595812500000|2020-07-27 01:15:00|13814|13808|13813.9|13807.9|13817.3|13811.3|13812.9|13807.4|293
1595812800000|2020-07-27 01:20:00|13813.8|13807.8|13814.4|13808.4|13815.1|13810.6|13811|13806.7|317
1595813100000|2020-07-27 01:25:00|13814.5|13808.5|13812.6|13806.6|13815.1|13810.5|13811.6|13806.6|264
1595813400000|2020-07-27 01:30:00|13812.5|13806.5|13809.8|13803.8|13813.1|13808.5|13807.8|13803.3|490
1595813700000|2020-07-27 01:35:00|13809.9|13803.9|13808.3|13802.3|13810.2|13805.6|13806.7|13802.2|411
1595814000000|2020-07-27 01:40:00|13808.2|13802.2|13809.2|13803.2|13810.4|13805.4|13806.6|13802.1|383
1595814300000|2020-07-27 01:45:00|13809.3|13803.3|13809.2|13803.2|13810.4|13804.7|13806.7|13802.2|372
1595814600000|2020-07-27 01:50:00|13809|13803|13806.9|13803.9|13809.5|13804.6|13806.6|13802.1|358
1595814900000|2020-07-27 01:55:00|13806.8|13803.8|13807.9|13801.9|13808.2|13804.2|13805.6|13801.2|292
1595815200000|2020-07-27 02:00:00|13807.8|13801.8|13806.9|13800.9|13808.5|13804|13804.9|13800.5|299
1595815500000|2020-07-27 02:05:00|13806.8|13800.8|13806.9|13800.9|13807.9|13803.3|13804.9|13800.1|308
1595815800000|2020-07-27 02:10:00|13806.8|13800.8|13805.3|13802.3|13807.6|13803|13804.5|13800|259
1595816100000|2020-07-27 02:15:00|13805.2|13802.2|13806.4|13803.4|13808|13803.5|13804.9|13800.5|237
1595816400000|2020-07-27 02:20:00|13806.5|13803.5|13807.7|13804.7|13809.3|13805.1|13806|13801.7|173
1595816700000|2020-07-27 02:25:00|13807.6|13804.6|13807|13804|13809.1|13804.7|13806.7|13802.8|116
1595817000000|2020-07-27 02:30:00|13807.1|13804.1|13803.1|13800.1|13809|13805.2|13803.1|13798.2|289
1595817300000|2020-07-27 02:35:00|13803|13800|13802|13799|13804.8|13800.6|13801.7|13797.4|334
1595817600000|2020-07-27 02:40:00|13801.9|13798.9|13798.2|13792.2|13803.6|13799.1|13794.1|13789.3|356
1595817900000|2020-07-27 02:45:00|13798.1|13792.1|13797.4|13791.4|13803.3|13798.7|13795.5|13790.9|435
1595818200000|2020-07-27 02:50:00|13797.3|13791.3|13800.5|13794.5|13800.9|13796.3|13793.4|13788.8|291
1595818500000|2020-07-27 02:55:00|13800.4|13794.4|13798.3|13792.3|13800.4|13795.6|13795.2|13790.6|405
1595818800000|2020-07-27 03:00:00|13798.2|13792.2|13796.7|13790.7|13798.4|13793.4|13794.5|13789.3|359
1595819100000|2020-07-27 03:05:00|13795.1|13792.1|13796.1|13793.1|13798.4|13793.7|13793.3|13788.5|252
1595819400000|2020-07-27 03:10:00|13796|13793|13793|13790|13799.6|13795.2|13793|13788.1|330
1595819700000|2020-07-27 03:15:00|13792.9|13789.9|13791.6|13785.6|13794.5|13790|13787.8|13783.1|358
1595820000000|2020-07-27 03:20:00|13791.5|13785.5|13791.6|13785.6|13793.9|13788.1|13788.9|13784.2|328
1595820300000|2020-07-27 03:25:00|13791.7|13785.7|13789.9|13786.9|13792.2|13787.6|13789.6|13785.1|228
1595820600000|2020-07-27 03:30:00|13791.5|13785.5|13794.1|13788.1|13794.3|13789.8|13790.2|13785.2|247
1595820900000|2020-07-27 03:35:00|13794.2|13788.2|13794.1|13788.1|13794.3|13789|13790.4|13785.1|269
1595821200000|2020-07-27 03:40:00|13794|13788|13794.9|13788.9|13796|13790.2|13792.5|13786.7|270
1595821500000|2020-07-27 03:45:00|13795.1|13789.1|13794.1|13788.1|13795.6|13790.5|13793.4|13787.7|237
1595821800000|2020-07-27 03:50:00|13793.9|13787.9|13792.8|13786.8|13794.3|13788.3|13792.3|13786.3|146
1595822100000|2020-07-27 03:55:00|13792.9|13786.9|13793|13790|13795.1|13790.3|13791.7|13786.7|109
1595822400000|2020-07-27 04:00:00|13793.3|13790.3|13796.8|13790.8|13796.9|13791.3|13791.9|13787.2|205
1595822700000|2020-07-27 04:05:00|13796.7|13790.7|13797.6|13791.6|13798.2|13793.5|13795.3|13789.3|209
1595823000000|2020-07-27 04:10:00|13797.5|13791.5|13799.6|13793.6|13800.4|13794.4|13797.1|13791.1|323
1595823300000|2020-07-27 04:15:00|13799.7|13793.7|13800.8|13794.8|13800.8|13796|13798.3|13792.3|270
1595823600000|2020-07-27 04:20:00|13800.7|13794.7|13798.3|13795.3|13800.9|13796|13796.8|13792.9|324
1595823900000|2020-07-27 04:25:00|13798.2|13795.2|13800.1|13794.1|13800.8|13796|13798|13793.1|142
1595824200000|2020-07-27 04:30:00|13798.6|13795.6|13799.9|13793.9|13800.6|13795.7|13796.2|13791.9|187
1595824500000|2020-07-27 04:35:00|13800|13794|13798.4|13792.4|13800.5|13795.9|13798.2|13792.3|223
1595824800000|2020-07-27 04:40:00|13798.5|13792.5|13800.5|13797.5|13802.6|13797.9|13797.4|13792.4|237
1595825100000|2020-07-27 04:45:00|13800.4|13797.4|13802.1|13796.1|13802.5|13797.7|13799.4|13794.8|188
1595825400000|2020-07-27 04:50:00|13802|13796|13800.8|13797.8|13802.7|13798.1|13799.9|13795.2|226
1595825700000|2020-07-27 04:55:00|13800.9|13797.9|13798.8|13795.8|13804|13799.8|13797.2|13793|247
1595826000000|2020-07-27 05:00:00|13798.7|13795.7|13800.9|13797.9|13802.3|13798|13798.4|13794.3|276
1595826300000|2020-07-27 05:05:00|13802.7|13796.7|13802.5|13799.5|13804.5|13800.5|13800.5|13796.3|309
1595826600000|2020-07-27 05:10:00|13802.6|13799.6|13804.6|13801.6|13805.6|13801.6|13802.3|13798.6|267
1595826900000|2020-07-27 05:15:00|13804.5|13801.5|13804.4|13801.4|13807|13802.5|13803.7|13799.5|316
1595827200000|2020-07-27 05:20:00|13804.5|13801.5|13805.4|13799.4|13806.8|13802.6|13802|13797.5|237
1595827500000|2020-07-27 05:25:00|13803.7|13800.7|13805.8|13802.8|13806.1|13802.9|13803.7|13800|227
1595827800000|2020-07-27 05:30:00|13805.9|13802.9|13806.8|13800.8|13807.7|13803.4|13804.5|13800.3|440
1595828100000|2020-07-27 05:35:00|13806.9|13800.9|13805.2|13802.2|13807.4|13803.1|13804.3|13799.9|294
1595828400000|2020-07-27 05:40:00|13805.1|13802.1|13805.7|13802.7|13807.2|13803.2|13805.1|13800.8|240
1595828700000|2020-07-27 05:45:00|13805.9|13802.9|13804.5|13798.5|13806.8|13802.9|13801.9|13798|246
1595829000000|2020-07-27 05:50:00|13803|13800|13806.5|13800.5|13807.4|13803|13802.8|13798.4|320
1595829300000|2020-07-27 05:55:00|13806.1|13800.1|13804.5|13801.5|13806.9|13802.1|13803.7|13799.2|257
1595829600000|2020-07-27 06:00:00|13804.2|13801.2|13802.2|13799.2|13806.1|13802|13802|13798.3|291
1595829900000|2020-07-27 06:05:00|13802.3|13799.3|13800.3|13797.3|13803.4|13799.4|13800.2|13795.7|215
1595830200000|2020-07-27 06:10:00|13800.2|13797.2|13801.9|13798.9|13803.8|13799.4|13800|13795.6|211
1595830500000|2020-07-27 06:15:00|13802|13799|13801.4|13795.4|13805.4|13800.1|13799.9|13795.4|288
1595830800000|2020-07-27 06:20:00|13801.3|13795.3|13801.3|13795.3|13801.4|13797|13795.8|13790.6|248
1595831100000|2020-07-27 06:25:00|13801.2|13795.2|13798.9|13795.9|13801.9|13797.7|13797.9|13793.9|252
1595831400000|2020-07-27 06:30:00|13799|13796|13794.8|13791.8|13799.3|13796.3|13793.9|13789.6|260
1595831700000|2020-07-27 06:35:00|13794.9|13791.9|13796.4|13793.4|13798.6|13794|13794.8|13791.5|280
1595832000000|2020-07-27 06:40:00|13796.3|13793.3|13795|13792|13797.7|13793.5|13793.4|13789.1|297
1595832300000|2020-07-27 06:45:00|13794.9|13791.9|13796.9|13793.9|13797.3|13794.1|13793.6|13790.2|204
1595832600000|2020-07-27 06:50:00|13796.8|13793.8|13796.9|13793.9|13798.4|13794.1|13794.6|13790.7|191
1595832900000|2020-07-27 06:55:00|13797|13794|13802.3|13799.3|13804.7|13800.2|13796.8|13793.2|299
1595833200000|2020-07-27 07:00:00|13802.4|13799.4|13799.9|13796.9|13803.9|13799.5|13799|13794.5|320
1595833500000|2020-07-27 07:05:00|13799.8|13796.8|13805.7|13799.7|13806.9|13802.5|13799.6|13796.2|398
1595833800000|2020-07-27 07:10:00|13805.4|13799.4|13802|13799|13805.6|13801|13801.9|13796.8|310
1595834100000|2020-07-27 07:15:00|13801.9|13798.9|13804.2|13801.2|13806.7|13802.6|13801.9|13798.4|283
1595834400000|2020-07-27 07:20:00|13803.9|13800.9|13805.8|13802.8|13809.1|13804.2|13803.5|13799.1|296
1595834700000|2020-07-27 07:25:00|13805.9|13802.9|13808.9|13805.9|13810.2|13806.3|13805.7|13801.7|379
1595835000000|2020-07-27 07:30:00|13809|13806|13811.3|13808.3|13813.1|13808.5|13807.5|13803.4|332
1595835300000|2020-07-27 07:35:00|13812.7|13806.7|13815.1|13809.1|13816.1|13811.8|13810.8|13806.7|386
1595835600000|2020-07-27 07:40:00|13813.6|13810.6|13809|13806|13816.2|13811.4|13808.8|13804.5|398
1595835900000|2020-07-27 07:45:00|13809.1|13806.1|13809.5|13806.5|13812.1|13807.5|13806.7|13802.7|296
1595836200000|2020-07-27 07:50:00|13809.6|13806.6|13812|13809|13814.5|13810.2|13808.2|13803.7|298
1595836500000|2020-07-27 07:55:00|13811.9|13808.9|13809.7|13806.7|13813.3|13809|13809|13804.6|256
1595836800000|2020-07-27 08:00:00|13809.6|13806.6|13804.7|13801.7|13810.9|13806.7|13804.1|13799.8|312
1595837100000|2020-07-27 08:05:00|13804.9|13801.9|13810.2|13804.2|13810.2|13805.3|13804.8|13800.7|277
1595837400000|2020-07-27 08:10:00|13810.3|13804.3|13807.3|13804.3|13811|13806.7|13807.3|13802.9|227
1595837700000|2020-07-27 08:15:00|13807.1|13804.1|13804.1|13801.1|13809.5|13805.2|13804|13799.6|218
1595838000000|2020-07-27 08:20:00|13804.2|13801.2|13806.2|13800.2|13806.8|13802.3|13804|13799.6|183
1595838300000|2020-07-27 08:25:00|13806.4|13800.4|13803.6|13800.6|13806.8|13802.3|13803.1|13799.1|228
1595838600000|2020-07-27 08:30:00|13803.7|13800.7|13803.9|13800.9|13805.6|13801.1|13801|13796.4|276
1595838900000|2020-07-27 08:35:00|13803.8|13800.8|13799.5|13796.5|13805.4|13800.8|13799.5|13795|214
1595839200000|2020-07-27 08:40:00|13799.6|13796.6|13804.8|13798.8|13805|13799|13799|13794.8|326
1595839500000|2020-07-27 08:45:00|13804.7|13798.7|13806.7|13800.7|13806.8|13802.2|13803|13798.5|282
1595839800000|2020-07-27 08:50:00|13806.6|13800.6|13804.6|13801.6|13808.3|13803.8|13804.4|13799.9|228
1595840100000|2020-07-27 08:55:00|13804.5|13801.5|13808.7|13802.7|13811|13806.5|13804.4|13800.1|298
1595840400000|2020-07-27 09:00:00|13808.6|13802.6|13809.9|13803.9|13810|13805.1|13805.4|13800.9|337
1595840700000|2020-07-27 09:05:00|13810|13804|13803.7|13800.7|13810.5|13806.1|13803.7|13799.3|266
1595841000000|2020-07-27 09:10:00|13803.9|13800.9|13809.5|13803.5|13810.9|13805.7|13802.5|13798.1|302
1595841300000|2020-07-27 09:15:00|13809.4|13803.4|13809.3|13803.3|13813.3|13808.2|13806.8|13802.1|309
1595841600000|2020-07-27 09:20:00|13809.5|13803.5|13811|13805|13811.7|13807.1|13808.1|13803.2|308
1595841900000|2020-07-27 09:25:00|13810.9|13804.9|13805.5|13802.5|13811.3|13805.9|13805.3|13800.9|181
1595842200000|2020-07-27 09:30:00|13805.6|13802.6|13805.6|13802.6|13809.7|13805.2|13805.3|13800.8|246
1595842500000|2020-07-27 09:35:00|13805.5|13802.5|13803|13797|13806.8|13802.6|13802.9|13796.9|191
1595842800000|2020-07-27 09:40:00|13803.1|13797.1|13802.6|13796.6|13804.8|13800.3|13801.3|13796.4|232
1595843100000|2020-07-27 09:45:00|13802.7|13796.7|13801.4|13795.4|13803.7|13799|13800|13795|259
1595843400000|2020-07-27 09:50:00|13801.6|13795.6|13801.4|13795.4|13802.1|13797.8|13799.1|13794.4|338
1595843700000|2020-07-27 09:55:00|13801.5|13795.5|13796.1|13790.1|13801.7|13797.4|13795.8|13789.8|300
1595844000000|2020-07-27 10:00:00|13795.7|13789.7|13793.9|13790.9|13797.9|13793.4|13793.5|13788.6|267
1595844300000|2020-07-27 10:05:00|13794.9|13788.9|13795.6|13792.6|13797.2|13792.6|13792|13787.6|268
1595844600000|2020-07-27 10:10:00|13795.5|13792.5|13797.5|13794.5|13800.1|13795.6|13795.5|13791.2|254
1595844900000|2020-07-27 10:15:00|13797.6|13794.6|13794.4|13788.4|13800.3|13795.7|13794|13788|371
1595845200000|2020-07-27 10:20:00|13794.5|13788.5|13793.8|13787.8|13794.9|13788.9|13792.7|13786.7|251
1595845500000|2020-07-27 10:25:00|13793.6|13787.6|13793.3|13787.3|13795.4|13790.8|13791.9|13786.5|334
1595845800000|2020-07-27 10:30:00|13793.2|13787.2|13795.1|13789.1|13795.5|13791|13792.1|13787.2|233
1595846100000|2020-07-27 10:35:00|13794.9|13788.9|13795.6|13789.6|13795.7|13791.2|13793.4|13787.6|166
1595846400000|2020-07-27 10:40:00|13795.5|13789.5|13795|13789|13797.9|13791.9|13793.9|13789|221
1595846700000|2020-07-27 10:45:00|13795.1|13789.1|13791.8|13785.8|13795.1|13790.4|13791.8|13785.8|196
1595847000000|2020-07-27 10:50:00|13791.9|13785.9|13793.4|13787.4|13793.6|13787.6|13791.9|13785.9|174
1595847300000|2020-07-27 10:55:00|13793.3|13787.3|13793.2|13787.2|13794.5|13788.5|13793|13787|332
1595847600000|2020-07-27 11:00:00|13793.5|13787.5|13793.5|13787.5|13795.6|13789.6|13791.9|13786.6|271
1595847900000|2020-07-27 11:05:00|13793.4|13787.4|13797.1|13791.1|13797.3|13791.3|13792.1|13787.4|166
1595848200000|2020-07-27 11:10:00|13797|13791|13796.3|13790.3|13797.2|13791.7|13794.6|13789.6|242
1595848500000|2020-07-27 11:15:00|13796.1|13790.1|13794.1|13788.1|13796.3|13791.6|13794.1|13788.1|277
1595848800000|2020-07-27 11:20:00|13794.2|13788.2|13796|13790|13796.8|13791.7|13793.4|13787.4|235
1595849100000|2020-07-27 11:25:00|13796.1|13790.1|13796.1|13790.1|13798|13792.8|13795.7|13790|214
1595849400000|2020-07-27 11:30:00|13796.2|13790.2|13794|13788|13796.3|13790.3|13792.7|13787.9|177
1595849700000|2020-07-27 11:35:00|13793.9|13787.9|13796.4|13790.4|13796.4|13790.4|13793.6|13787.6|159
1595850000000|2020-07-27 11:40:00|13796.3|13790.3|13797.7|13791.7|13798.8|13794.2|13796.2|13790.2|169
1595850300000|2020-07-27 11:45:00|13797.6|13791.6|13799.1|13793.1|13800.1|13794.1|13797.5|13791.5|221
1595850600000|2020-07-27 11:50:00|13799|13793|13797.2|13791.2|13799.1|13793.1|13796.9|13790.9|188
1595850900000|2020-07-27 11:55:00|13797.3|13791.3|13792.4|13786.4|13798.6|13792.6|13791.8|13785.8|305
1595851200000|2020-07-27 12:00:00|13792.3|13786.3|13794|13788|13795.3|13790.3|13790.9|13786|467
1595851500000|2020-07-27 12:05:00|13794.1|13788.1|13795.8|13789.8|13796.8|13792|13792.1|13787.5|401
1595851800000|2020-07-27 12:10:00|13795.9|13789.9|13791.3|13785.3|13796.8|13792.3|13789.7|13784.9|433
1595852100000|2020-07-27 12:15:00|13791.4|13785.4|13792|13786|13792.3|13787.9|13790.3|13785.2|189
1595852400000|2020-07-27 12:20:00|13792.1|13786.1|13796|13790|13796.2|13790.2|13790.5|13785.8|398
1595852700000|2020-07-27 12:25:00|13796.3|13790.3|13794.7|13788.7|13799.4|13793.4|13794.3|13788.3|261
1595853000000|2020-07-27 12:30:00|13794.6|13788.2|13797.9|13791.9|13801.3|13795.3|13793.6|13787.6|395
1595853300000|2020-07-27 12:35:00|13797.8|13791.8|13798.7|13792.7|13801.8|13795.8|13797.4|13791.4|355
1595853600000|2020-07-27 12:40:00|13798.8|13792.8|13798.3|13792.3|13800.3|13794.3|13797.2|13791.2|402
1595853900000|2020-07-27 12:45:00|13798.5|13792.5|13799.1|13793.1|13800.3|13794.3|13797.9|13791.9|444
1595854200000|2020-07-27 12:50:00|13799|13793|13800.3|13794.3|13802.1|13796.1|13798.9|13792.9|453
1595854500000|2020-07-27 12:55:00|13800.6|13794.6|13798.5|13792.5|13800.7|13794.7|13796.9|13790.9|479
1595854800000|2020-07-27 13:00:00|13798.6|13792.6|13795.1|13789.1|13799.3|13793.3|13794.3|13788.3|460
1595855100000|2020-07-27 13:05:00|13795|13789|13798.8|13792.8|13799.3|13793.3|13794.1|13788.1|432
1595855400000|2020-07-27 13:10:00|13798.7|13792.7|13799.6|13793.6|13800.4|13794.4|13796.5|13790.5|416
1595855700000|2020-07-27 13:15:00|13799.5|13793.5|13800.9|13794.9|13803|13797|13799.5|13793.5|274
1595856000000|2020-07-27 13:20:00|13801|13795|13805.1|13799.1|13806.2|13800.2|13800.6|13794.6|367
1595856300000|2020-07-27 13:25:00|13805|13799|13804.3|13798.3|13805.8|13799.8|13803.6|13797.6|262
1595856600000|2020-07-27 13:30:00|13804.4|13798.4|13801.1|13795.1|13805.9|13799.9|13799.5|13793.5|486
1595856900000|2020-07-27 13:35:00|13801|13795|13800.5|13794.5|13803|13797|13798|13792.6|487
1595857200000|2020-07-27 13:40:00|13800.6|13794.6|13793.7|13787.7|13800.7|13794.7|13791.9|13785.9|534
1595857500000|2020-07-27 13:45:00|13793.8|13787.8|13789.8|13783.8|13794.6|13788.6|13788.1|13783.5|321
1595857800000|2020-07-27 13:50:00|13789.9|13783.9|13790.3|13784.3|13791.6|13785.6|13789.2|13783.2|329
1595858100000|2020-07-27 13:55:00|13790.4|13784.4|13789.2|13783.2|13790.9|13784.9|13787.6|13782.7|402
1595858400000|2020-07-27 14:00:00|13789.3|13783.3|13789.4|13783.4|13791.5|13786.3|13787.7|13782.9|317
1595858700000|2020-07-27 14:05:00|13789.5|13783.5|13788.8|13782.8|13790.3|13785|13788|13782.5|395
1595859000000|2020-07-27 14:10:00|13788.7|13782.7|13790.1|13784.1|13790.4|13785.1|13786.8|13782.4|331
1595859300000|2020-07-27 14:15:00|13790.2|13784.2|13793.9|13787.9|13793.9|13788.4|13788.8|13782.8|296
1595859600000|2020-07-27 14:20:00|13793.8|13787.8|13792.1|13786.1|13794.6|13788.6|13791.5|13785.5|469
1595859900000|2020-07-27 14:25:00|13792|13786|13789.7|13783.7|13792.3|13786.3|13789.3|13783.3|446
1595860200000|2020-07-27 14:30:00|13789.8|13783.8|13786.4|13780.4|13790.5|13784.5|13785.6|13780.2|382
1595860500000|2020-07-27 14:35:00|13786.3|13780.3|13786.3|13780.3|13788.4|13782.9|13784.6|13779.8|434
1595860800000|2020-07-27 14:40:00|13785.7|13779.7|13785.8|13779.8|13787.2|13782.6|13784.3|13779.2|355
1595861100000|2020-07-27 14:45:00|13785.7|13779.7|13785.5|13779.5|13786.9|13781.7|13783.9|13779.4|287
1595861400000|2020-07-27 14:50:00|13785.4|13779.4|13786.6|13780.6|13787.4|13782.8|13784|13779.2|303
1595861700000|2020-07-27 14:55:00|13786.7|13780.7|13785.3|13779.3|13786.8|13780.8|13785.2|13779.2|287
1595862000000|2020-07-27 15:00:00|13785.2|13779.2|13786.2|13780.2|13786.4|13781.2|13783.2|13778.3|308
1595862300000|2020-07-27 15:05:00|13786.3|13780.3|13788.2|13782.2|13788.8|13782.8|13785.2|13779.2|382
1595862600000|2020-07-27 15:10:00|13788.3|13782.3|13788.1|13782.1|13789|13783|13786.5|13780.5|351
1595862900000|2020-07-27 15:15:00|13788.2|13782.2|13788.1|13782.1|13788.7|13782.7|13787.3|13781.3|373
1595863200000|2020-07-27 15:20:00|13787.9|13781.9|13791.6|13785.6|13792.6|13786.6|13787.7|13781.7|389
1595863500000|2020-07-27 15:25:00|13791.7|13785.7|13793.8|13787.8|13794.6|13788.6|13791.5|13785.5|349
1595863800000|2020-07-27 15:30:00|13793.6|13787.6|13793.4|13787.4|13794|13788|13792.1|13786.1|368
1595864100000|2020-07-27 15:35:00|13793.5|13787.5|13794.4|13788.4|13796.8|13790.8|13793.5|13787.5|308
1595864400000|2020-07-27 15:40:00|13794.3|13788.3|13795.3|13789.3|13796|13790.8|13793.1|13787.1|344
1595864700000|2020-07-27 15:45:00|13795.4|13789.4|13795.4|13789.4|13796|13790.7|13793|13787.8|264
1595865000000|2020-07-27 15:50:00|13795.2|13789.2|13794.4|13788.4|13796.9|13792.4|13794.4|13788.4|217
1595865300000|2020-07-27 15:55:00|13794.3|13788.3|13796.7|13790.7|13797.1|13792.1|13793.1|13788.2|262
1595865600000|2020-07-27 16:00:00|13796.6|13790.6|13795.9|13789.9|13798.4|13793.8|13795.4|13789.4|351
1595865900000|2020-07-27 16:05:00|13796|13790|13795|13789|13796.6|13790.6|13794.1|13788.1|407
1595866200000|2020-07-27 16:10:00|13794.8|13788.8|13796.5|13790.5|13798.2|13792.4|13793.6|13788.1|287
1595866500000|2020-07-27 16:15:00|13796.4|13790.4|13794.5|13788.5|13796.6|13790.6|13793|13787|372
1595866800000|2020-07-27 16:20:00|13794.4|13788.4|13793.4|13787.4|13795|13789|13792.7|13786.7|301
1595867100000|2020-07-27 16:25:00|13793.5|13787.5|13790.3|13784.3|13793.7|13787.7|13789.4|13783.4|318
1595867400000|2020-07-27 16:30:00|13790.5|13784.5|13790.9|13784.9|13792.1|13786.1|13788.8|13782.8|384
1595867700000|2020-07-27 16:35:00|13791|13785|13791.4|13785.4|13792.1|13786.1|13790.5|13784.5|321
1595868000000|2020-07-27 16:40:00|13791.5|13785.5|13793.9|13787.9|13793.9|13787.9|13789.7|13784.9|267
1595868300000|2020-07-27 16:45:00|13793.7|13787.7|13794.2|13788.2|13797|13791|13793.3|13787.3|266
1595868600000|2020-07-27 16:50:00|13794.1|13788.1|13797.9|13791.9|13797.9|13791.9|13794|13788|314
1595868900000|2020-07-27 16:55:00|13797.7|13791.7|13797.3|13791.3|13798.9|13792.9|13796.7|13790.7|334
1595869200000|2020-07-27 17:00:00|13797.1|13791.1|13795.1|13789.1|13797.2|13791.2|13794.8|13788.8|324
1595869500000|2020-07-27 17:05:00|13795.2|13789.2|13797.2|13791.2|13798.3|13792.3|13794.9|13788.9|306
1595869800000|2020-07-27 17:10:00|13797.3|13791.3|13796.7|13790.7|13798|13792|13795.7|13789.7|209
1595870100000|2020-07-27 17:15:00|13796.6|13790.6|13796.5|13790.5|13796.9|13790.9|13795.3|13789.3|219
1595870400000|2020-07-27 17:20:00|13796.4|13790.4|13796.5|13790.5|13797.5|13791.5|13795.9|13789.9|228
1595870700000|2020-07-27 17:25:00|13796.4|13790.4|13794.6|13788.6|13796.9|13790.9|13793.9|13787.9|243
1595871000000|2020-07-27 17:30:00|13794.5|13788.5|13793.4|13787.4|13795.1|13789.1|13793.1|13787.1|172
1595871300000|2020-07-27 17:35:00|13793.5|13787.5|13790.8|13784.8|13794.1|13788.1|13790.7|13784.7|217
1595871600000|2020-07-27 17:40:00|13790.9|13784.9|13792.8|13786.8|13793.1|13787.1|13790.6|13784.6|215
1595871900000|2020-07-27 17:45:00|13792.9|13786.9|13791.7|13785.7|13792.9|13786.9|13790.8|13784.8|151
1595872200000|2020-07-27 17:50:00|13791.6|13785.6|13791.5|13785.5|13793.5|13787.5|13791.3|13785.3|210
1595872500000|2020-07-27 17:55:00|13791.4|13785.4|13789.7|13786.7|13792.5|13786.9|13789.6|13785.1|206
1595872800000|2020-07-27 18:00:00|13789.8|13786.8|13789.8|13783.8|13791.5|13786.8|13788.8|13783.3|244
1595873100000|2020-07-27 18:05:00|13789.9|13783.9|13790.4|13784.4|13790.6|13785.3|13788.1|13782.7|255
1595873400000|2020-07-27 18:10:00|13790.3|13784.3|13788.9|13782.9|13790.4|13785.9|13788.1|13782.6|245
1595873700000|2020-07-27 18:15:00|13788.8|13782.8|13789.5|13783.5|13790.6|13785.3|13787|13782|272
1595874000000|2020-07-27 18:20:00|13789.7|13783.7|13786.8|13780.8|13789.7|13783.7|13785.8|13779.8|329
1595874300000|2020-07-27 18:25:00|13786.9|13780.9|13787|13781|13787.7|13781.7|13785.7|13779.7|240
1595874600000|2020-07-27 18:30:00|13786.9|13780.9|13789.4|13783.4|13789.9|13783.9|13785.8|13780.3|282
1595874900000|2020-07-27 18:35:00|13789.3|13783.3|13789.1|13783.1|13789.3|13783.3|13787.5|13781.5|175
1595875200000|2020-07-27 18:40:00|13789|13783|13789.1|13786.1|13790.6|13786.2|13788.8|13782.9|150
1595875500000|2020-07-27 18:45:00|13789|13786|13791.7|13785.7|13791.8|13787.3|13788.8|13784.9|249
1595875800000|2020-07-27 18:50:00|13791.6|13785.6|13791.9|13788.9|13792.2|13789.2|13789|13784.4|259
1595876100000|2020-07-27 18:55:00|13792.1|13789.1|13791.1|13788.1|13793.2|13790.2|13790.3|13786.8|314
1595876400000|2020-07-27 19:00:00|13790.8|13787.8|13790.4|13787.4|13793.4|13788.9|13790.1|13785.7|271
1595876700000|2020-07-27 19:05:00|13790.5|13787.5|13792.2|13789.2|13793.7|13789.2|13790.2|13785.6|283
1595877000000|2020-07-27 19:10:00|13792.1|13789.1|13795.7|13789.7|13795.9|13791.3|13792.1|13787.5|340
1595877300000|2020-07-27 19:15:00|13795.6|13789.6|13795.4|13789.4|13796.1|13791.1|13793.2|13788.4|270
1595877600000|2020-07-27 19:20:00|13795.3|13789.3|13793.5|13787.5|13796|13791.5|13790.9|13786.7|338
1595877900000|2020-07-27 19:25:00|13791.8|13788.8|13794|13788|13794|13789.3|13790.7|13786.2|291
1595878200000|2020-07-27 19:30:00|13793.9|13787.9|13793.4|13787.4|13794.1|13789|13790.8|13786.1|251
1595878500000|2020-07-27 19:35:00|13793.2|13787.2|13794.2|13791.2|13796.2|13791.6|13791.7|13787|309
1595878800000|2020-07-27 19:40:00|13794.3|13791.3|13795.4|13789.4|13796.8|13792.2|13793.4|13788.6|264
1595879100000|2020-07-27 19:45:00|13795.5|13789.5|13793.7|13787.7|13795.9|13789.9|13792.4|13787.7|227
1595879400000|2020-07-27 19:50:00|13793.8|13787.8|13793.8|13787.8|13797|13792.5|13792.4|13787.3|337
1595879700000|2020-07-27 19:55:00|13793.7|13787.7|13792.7|13786.7|13794.7|13789.3|13791.3|13785.5|211
1595880000000|2020-07-27 20:00:00|13792.9|13786.9|13793.7|13787.7|13794.8|13789.3|13792.3|13786.6|123
1595880300000|2020-07-27 20:05:00|13792.1|13789.1|13793.9|13787.9|13794.3|13789.4|13792.1|13787.6|59
1595880600000|2020-07-27 20:10:00|13794|13788|13793.9|13787.9|13794.4|13789.7|13792.5|13787.6|140
1595880900000|2020-07-27 20:15:00|13794.1|13788.1|13793.8|13787.8|13794.1|13789.4|13792.1|13787.4|84
1595881200000|2020-07-27 20:20:00|13793.9|13787.9|13793.9|13787.9|13794|13789.3|13792.1|13787.7|56
1595881500000|2020-07-27 20:25:00|13793.8|13787.8|13793.8|13787.8|13794.1|13789.2|13791.9|13787.3|77
1595881800000|2020-07-27 20:30:00|13793.9|13787.9|13793.9|13787.9|13794.1|13788.9|13791.9|13787.1|150
1595882100000|2020-07-27 20:35:00|13794|13788|13794.3|13788.3|13794.6|13789.4|13792.1|13786.1|109
1595882400000|2020-07-27 20:40:00|13794.4|13788.4|13794.2|13788.2|13794.7|13788.7|13793.8|13787.8|105
1595882700000|2020-07-27 20:45:00|13794.1|13788.1|13793|13787|13794.4|13788.4|13792.9|13786.9|129
1595883000000|2020-07-27 20:50:00|13793.1|13787.1|13790.8|13784.8|13793.2|13787.2|13789.4|13782.9|156
1595883300000|2020-07-27 20:55:00|13790.9|13784.9|13790.6|13784.6|13791.8|13785.3|13789.7|13782|202
1595883600000|2020-07-27 21:00:00|13791.6|13785.6|13801|13785|13801|13786.8|13791.6|13782.8|35
1595883900000|2020-07-27 21:05:00|13800.7|13784.7|13799.8|13783.8|13801.3|13786.9|13798.4|13782.6|85
1595884200000|2020-07-27 21:10:00|13798|13782|13797.5|13781.5|13801.8|13785.8|13797|13781|128
1595884500000|2020-07-27 21:15:00|13798.7|13782.7|13798.1|13782.1|13802.3|13786.3|13795.9|13779.9|99
1595884800000|2020-07-27 21:20:00|13797.8|13781.8|13800.5|13784.5|13801.1|13785.1|13796.8|13780.8|92
1595885100000|2020-07-27 21:25:00|13801|13785|13798.6|13782.6|13803.2|13787.2|13796.7|13780.7|106
1595885400000|2020-07-27 21:30:00|13798|13782|13799.1|13783.1|13801|13785|13797.6|13781.6|142
1595885700000|2020-07-27 21:35:00|13799|13783|13798.5|13782.5|13800.9|13784.9|13796.9|13780.9|174
1595886000000|2020-07-27 21:40:00|13798.3|13782.3|13799|13783|13800.7|13784.7|13796.8|13780.8|149
1595886300000|2020-07-27 21:45:00|13799.3|13783.3|13799.3|13783.3|13799.8|13783.8|13796.8|13780.8|196
1595886600000|2020-07-27 21:50:00|13799.1|13783.1|13799.6|13783.6|13800.5|13785.4|13796.8|13780.8|149
1595886900000|2020-07-27 21:55:00|13799|13784.6|13799.4|13783.4|13800.2|13786.5|13797.9|13781.9|180
1595887200000|2020-07-27 22:00:00|13800.1|13784.1|13793.1|13786.9|13800.9|13787.2|13792.3|13782.3|243
1595887500000|2020-07-27 22:05:00|13792.9|13787.1|13792.7|13786.7|13794|13787.5|13792.3|13785.8|138
1595887800000|2020-07-27 22:10:00|13792.8|13786.8|13790.7|13784.3|13793.7|13787.1|13790.1|13783.8|197
1595888100000|2020-07-27 22:15:00|13790.5|13783.2|13787.7|13781.7|13791.1|13784.6|13787.7|13780.6|128
1595888400000|2020-07-27 22:20:00|13787.6|13781.6|13786.8|13780.8|13788.7|13782.4|13786.6|13779.5|112
1595888700000|2020-07-27 22:25:00|13786.9|13780.9|13787.9|13781.9|13788.6|13782.6|13786.8|13780.8|110
1595889000000|2020-07-27 22:30:00|13788|13782|13787.9|13781.9|13788.1|13782.1|13786.7|13780.6|118
1595889300000|2020-07-27 22:35:00|13787.8|13781.8|13787.7|13781.7|13788.3|13782.3|13786.7|13780.7|125
1595889600000|2020-07-27 22:40:00|13787.5|13781.5|13787|13781|13788.3|13782.3|13786.2|13780.2|146
1595889900000|2020-07-27 22:45:00|13787.1|13781.1|13786.4|13780.4|13787.3|13781.3|13786|13780|79
1595890200000|2020-07-27 22:50:00|13786|13780|13784.9|13778.9|13787|13781|13784.2|13778.2|145
1595890500000|2020-07-27 22:55:00|13784.5|13778.5|13784.4|13778.4|13785.5|13779.5|13784|13777.3|158
1595890800000|2020-07-27 23:00:00|13785.3|13779.3|13785.5|13779.5|13786.4|13780.9|13783.9|13778.8|213
1595891100000|2020-07-27 23:05:00|13785.4|13779.4|13788.1|13782.1|13788.3|13782.3|13785.2|13779.2|280
1595891400000|2020-07-27 23:10:00|13788|13782|13787.1|13781.1|13788.4|13782.4|13787|13781|138
1595891700000|2020-07-27 23:15:00|13787.2|13781.2|13788.9|13782.9|13789|13783.3|13785.9|13780.9|219
1595892000000|2020-07-27 23:20:00|13788.8|13782.8|13788.7|13782.7|13789.9|13783.9|13788.4|13782.4|425
1595892300000|2020-07-27 23:25:00|13788.5|13782.5|13788.8|13782.8|13789.7|13783.7|13788.3|13782.3|258
1595892600000|2020-07-27 23:30:00|13788.7|13782.7|13787.5|13781.5|13789.2|13783.2|13786.8|13780.8|221
1595892900000|2020-07-27 23:35:00|13786.9|13780.9|13786.6|13780.6|13787.8|13782.2|13784.5|13780|302
1595893200000|2020-07-27 23:40:00|13786.5|13780.5|13786.2|13780.2|13787.2|13782.3|13785.3|13780|179
1595893500000|2020-07-27 23:45:00|13786.3|13780.3|13784.3|13781.3|13786.9|13782.4|13783.9|13779.5|279
1595893800000|2020-07-27 23:50:00|13784.4|13781.4|13784.6|13778.6|13787.4|13781.8|13781.6|13777.2|251
1595894100000|2020-07-27 23:55:00|13784.7|13778.7|13785.1|13779.1|13785.5|13779.9|13782|13777.3|244
1595894400000|2020-07-28 00:00:00|13785|13779|13782.2|13779.2|13786.8|13782.7|13781.8|13778.3|368
1595894700000|2020-07-28 00:05:00|13782.1|13779.1|13779.6|13776.6|13782.6|13779.6|13779.5|13775.7|259
1595895000000|2020-07-28 00:10:00|13779.7|13776.7|13776.1|13773.1|13779.8|13776.8|13775.5|13772.5|165
1595895300000|2020-07-28 00:15:00|13777.1|13774.1|13778.9|13775.9|13782.4|13777.8|13776.4|13773.4|281
1595895600000|2020-07-28 00:20:00|13779.1|13776.1|13779.5|13776.5|13782.2|13778.8|13778.1|13773.7|233
1595895900000|2020-07-28 00:25:00|13779.7|13776.7|13777.8|13774.8|13781.1|13778.1|13777.5|13774.5|228
1595896200000|2020-07-28 00:30:00|13777.7|13774.7|13780.4|13777.4|13781.3|13777.6|13777.7|13774.7|125
1595896500000|2020-07-28 00:35:00|13780.5|13777.5|13780.8|13777.8|13784.5|13779.9|13779.1|13774.8|235
1595896800000|2020-07-28 00:40:00|13780.9|13777.9|13779.6|13776.6|13781.4|13777.9|13778.3|13774.5|273
1595897100000|2020-07-28 00:45:00|13779.5|13776.5|13775.6|13772.6|13780.4|13776.9|13775.5|13772.5|190
1595897400000|2020-07-28 00:50:00|13775.5|13772.5|13773.8|13770.8|13776.5|13772.8|13772.7|13768.1|238
1595897700000|2020-07-28 00:55:00|13773.7|13770.7|13775.4|13772.4|13779.3|13776.3|13773.7|13770.6|280
1595898000000|2020-07-28 01:00:00|13775.5|13772.5|13775.9|13772.9|13777.4|13773.8|13773.4|13770.4|341
1595898300000|2020-07-28 01:05:00|13776|13773|13769.9|13766.9|13776.5|13773|13769.9|13765.2|333
1595898600000|2020-07-28 01:10:00|13769.8|13766.8|13769.8|13763.8|13771.1|13766.8|13767.7|13763.3|365
1595898900000|2020-07-28 01:15:00|13769.6|13763.6|13762.5|13759.5|13770.5|13766|13761.8|13757.2|385
1595899200000|2020-07-28 01:20:00|13762.6|13759.6|13768.7|13762.7|13769.3|13765.7|13762|13758.2|367
1595899500000|2020-07-28 01:25:00|13768.5|13762.5|13766.7|13763.7|13769.7|13765.3|13765|13760.4|348
1595899800000|2020-07-28 01:30:00|13766.8|13763.8|13770.7|13767.7|13770.9|13767.9|13765.9|13762.9|335
1595900100000|2020-07-28 01:35:00|13770.6|13767.6|13770|13767|13779.1|13774.6|13769.9|13766.7|442
1595900400000|2020-07-28 01:40:00|13770.1|13767.1|13773.8|13770.8|13774.1|13771.1|13768.9|13765.9|303
1595900700000|2020-07-28 01:45:00|13773.9|13770.9|13773.8|13770.8|13775.3|13772.3|13772|13767.8|327
1595901000000|2020-07-28 01:50:00|13773.9|13770.9|13770.5|13767.5|13775.9|13771.7|13770.5|13766.6|343
1595901300000|2020-07-28 01:55:00|13770.7|13767.7|13774|13771|13774.4|13771.4|13770.1|13766.4|219
1595901600000|2020-07-28 02:00:00|13774.2|13771.2|13771.8|13768.8|13774.2|13771.2|13769.8|13765.7|323
1595901900000|2020-07-28 02:05:00|13771.9|13768.9|13772.3|13769.3|13773|13770|13771.7|13768.7|207
1595902200000|2020-07-28 02:10:00|13772.4|13769.4|13771.7|13768.7|13773.2|13770.2|13771.5|13768.5|191
1595902500000|2020-07-28 02:15:00|13771.8|13768.8|13768.4|13765.4|13771.8|13768.8|13768.2|13764.3|152
1595902800000|2020-07-28 02:20:00|13768.5|13765.5|13767.7|13764.7|13772.5|13768.7|13767.3|13764.2|277
1595903100000|2020-07-28 02:25:00|13767.6|13764.6|13766.2|13763.2|13769.6|13765.9|13766.1|13761.6|283
1595903400000|2020-07-28 02:30:00|13766.1|13763.1|13765|13762|13767.5|13764.5|13764.5|13761.5|164
1595903700000|2020-07-28 02:35:00|13765.1|13762.1|13766.2|13763.2|13766.2|13763.2|13763.8|13760.8|197
1595904000000|2020-07-28 02:40:00|13766.1|13763.1|13765.3|13762.3|13767.2|13764.2|13764.5|13761.5|202
1595904300000|2020-07-28 02:45:00|13765.2|13762.2|13767.9|13764.9|13769.6|13765.6|13765.2|13761.5|198
1595904600000|2020-07-28 02:50:00|13768|13765|13772|13769|13774.2|13770.1|13767.9|13763.7|330
1595904900000|2020-07-28 02:55:00|13771.9|13768.9|13775.1|13772.1|13775.5|13772.5|13771.6|13768.6|295
1595905200000|2020-07-28 03:00:00|13774.7|13771.7|13779.3|13776.3|13780|13777|13773.6|13770.6|300
1595905500000|2020-07-28 03:05:00|13779.2|13776.2|13787|13781|13796.9|13790.9|13779.2|13775.3|562
1595905800000|2020-07-28 03:10:00|13786.7|13780.7|13789.6|13783.6|13793.2|13789.1|13784.6|13780|522
1595906100000|2020-07-28 03:15:00|13788.2|13785.2|13787.4|13784.4|13796.1|13791.6|13787|13782.7|538
1595906400000|2020-07-28 03:20:00|13787.5|13784.5|13787.4|13784.4|13792.8|13788.2|13784.6|13780.2|439
1595906700000|2020-07-28 03:25:00|13787.5|13784.5|13786.8|13783.8|13790.6|13786|13784.2|13779.8|462
1595907000000|2020-07-28 03:30:00|13786.9|13783.9|13786.9|13780.9|13789.4|13784.9|13783.1|13778.8|392
1595907300000|2020-07-28 03:35:00|13786.8|13780.8|13786.9|13783.9|13787.7|13783.9|13781.5|13777.5|309
1595907600000|2020-07-28 03:40:00|13786.7|13783.7|13789.1|13786.1|13790.5|13786.2|13785|13780.6|369
1595907900000|2020-07-28 03:45:00|13789|13786|13793.4|13790.4|13794.5|13790.5|13787.4|13782.7|490
1595908200000|2020-07-28 03:50:00|13793.5|13790.5|13801.4|13795.4|13803.3|13797.6|13790|13787|421
1595908500000|2020-07-28 03:55:00|13801.8|13795.8|13794.6|13791.6|13804.6|13799.9|13794.3|13789.4|420
1595908800000|2020-07-28 04:00:00|13794.7|13791.7|13793.7|13790.7|13798|13794.1|13791.9|13787.8|494
1595909100000|2020-07-28 04:05:00|13795.4|13789.4|13794.2|13791.2|13800.2|13795.5|13792|13787.9|414
1595909400000|2020-07-28 04:10:00|13794|13791|13798.9|13795.9|13800.5|13796.1|13793.9|13790.1|257
1595909700000|2020-07-28 04:15:00|13798.8|13795.8|13798|13795|13802.1|13798|13796.1|13791.7|226
1595910000000|2020-07-28 04:20:00|13798.1|13795.1|13796.9|13793.9|13801|13797.1|13795|13791.3|366
1595910300000|2020-07-28 04:25:00|13797|13794|13796.8|13793.8|13797.3|13794.3|13794.9|13790.8|263
1595910600000|2020-07-28 04:30:00|13797.1|13794.1|13792.3|13789.3|13797.4|13794.1|13792.1|13788.6|207
1595910900000|2020-07-28 04:35:00|13792.2|13789.2|13792.7|13789.7|13796.3|13792.4|13792.1|13788.7|316
1595911200000|2020-07-28 04:40:00|13792.6|13789.6|13791.1|13788.1|13793.4|13789.6|13790.4|13786.1|253
1595911500000|2020-07-28 04:45:00|13791|13788|13790.5|13787.5|13792.2|13789.2|13790|13787|235
1595911800000|2020-07-28 04:50:00|13790.6|13787.6|13790.3|13787.3|13791.4|13787.7|13788.3|13785.3|196
1595912100000|2020-07-28 04:55:00|13790.4|13787.4|13792|13789|13792.1|13789.1|13789.7|13786.7|138
1595912400000|2020-07-28 05:00:00|13792.1|13789.1|13794|13791|13794|13791|13790.8|13787.8|204
1595912700000|2020-07-28 05:05:00|13794.1|13791.1|13795.7|13792.7|13797.5|13794|13793.9|13790.9|285
1595913000000|2020-07-28 05:10:00|13795.6|13792.6|13792.4|13789.4|13795.9|13792.9|13792.2|13789.2|170
1595913300000|2020-07-28 05:15:00|13792.3|13789.3|13792.1|13789.1|13794.2|13791.2|13791.5|13787.6|216
1595913600000|2020-07-28 05:20:00|13792.2|13789.2|13798.4|13795.4|13799.6|13796.5|13792.1|13789.1|294
1595913900000|2020-07-28 05:25:00|13798.3|13795.3|13799.8|13796.8|13800|13797|13797.7|13794.7|316
1595914200000|2020-07-28 05:30:00|13799.7|13796.7|13793|13790|13802.2|13799|13791.8|13788.8|443
1595914500000|2020-07-28 05:35:00|13792.9|13789.9|13796.2|13793.2|13797.7|13794.6|13792.9|13789.6|316
1595914800000|2020-07-28 05:40:00|13796.3|13793.3|13798|13795|13799.5|13795.5|13796.2|13793.2|256
1595915100000|2020-07-28 05:45:00|13797.9|13794.9|13794.2|13791.2|13798.3|13795.3|13793.8|13790.8|269
1595915400000|2020-07-28 05:50:00|13794.4|13791.4|13791.9|13788.9|13795.5|13792.3|13790.9|13787.9|189
1595915700000|2020-07-28 05:55:00|13792|13789|13787.5|13784.5|13795.7|13792.2|13787.5|13783.8|362
1595916000000|2020-07-28 06:00:00|13787.4|13784.4|13788.3|13785.3|13790.3|13786|13785.8|13781.4|276
1595916300000|2020-07-28 06:05:00|13790.2|13784.2|13787.2|13784.2|13790.6|13787.6|13786.9|13783.9|188
1595916600000|2020-07-28 06:10:00|13787.1|13784.1|13794.3|13791.3|13796.1|13791.3|13787.1|13783.5|330
1595916900000|2020-07-28 06:15:00|13794.2|13791.2|13791.6|13788.6|13795.9|13792.3|13789.8|13786.2|223
1595917200000|2020-07-28 06:20:00|13791.2|13788.2|13793.8|13790.8|13795.1|13790.8|13790.2|13786.9|193
1595917500000|2020-07-28 06:25:00|13793.7|13790.7|13793.7|13790.7|13797.6|13793.4|13793|13789.5|257
1595917800000|2020-07-28 06:30:00|13793.8|13790.8|13792.2|13789.2|13794.3|13790.8|13790.3|13786.6|249
1595918100000|2020-07-28 06:35:00|13792.4|13789.4|13793.8|13790.8|13795.6|13792.6|13791.4|13787.2|246
1595918400000|2020-07-28 06:40:00|13793.7|13790.7|13793.2|13790.2|13797.1|13792.8|13793|13788.6|230
1595918700000|2020-07-28 06:45:00|13793.1|13790.1|13793|13790|13793.9|13790.9|13789.9|13786.9|251
1595919000000|2020-07-28 06:50:00|13792.9|13789.9|13795.2|13792.2|13796.1|13792.3|13792.2|13789.2|226
1595919300000|2020-07-28 06:55:00|13795.3|13792.3|13792.1|13789.1|13795.7|13792.7|13790.8|13787.8|179
1595919600000|2020-07-28 07:00:00|13792.2|13789.2|13790.6|13787.6|13792.3|13789.3|13790.1|13785.4|217
1595919900000|2020-07-28 07:05:00|13790.7|13787.7|13794.9|13791.9|13795|13792|13790.1|13787.1|200
1595920200000|2020-07-28 07:10:00|13795|13792|13796.2|13790.2|13797.6|13794.2|13793.9|13790.2|181
1595920500000|2020-07-28 07:15:00|13794.8|13791.8|13797.6|13794.6|13797.8|13794.8|13792.8|13789.8|223
1595920800000|2020-07-28 07:20:00|13797.4|13794.4|13799.3|13796.3|13801.1|13797|13797.4|13793.5|270
1595921100000|2020-07-28 07:25:00|13799.2|13796.2|13800.6|13797.6|13802.6|13798.1|13797.9|13794.7|234
1595921400000|2020-07-28 07:30:00|13800.7|13797.7|13809.3|13803.3|13809.4|13804.7|13799.2|13795|327
1595921700000|2020-07-28 07:35:00|13809.2|13803.2|13813.2|13810.2|13814.6|13810.2|13807.7|13803.1|261
1595922000000|2020-07-28 07:40:00|13813.1|13810.1|13813.1|13810.1|13817.6|13813.3|13811.6|13805.6|316
1595922300000|2020-07-28 07:45:00|13813|13810|13811.7|13808.7|13814.7|13810.9|13810.5|13807.5|256
1595922600000|2020-07-28 07:50:00|13811.9|13808.9|13812.9|13809.9|13816.7|13812.4|13811.1|13807.5|285
1595922900000|2020-07-28 07:55:00|13812.8|13809.8|13809.1|13806.1|13814.1|13810.4|13809|13805.9|355
1595923200000|2020-07-28 08:00:00|13809.2|13806.2|13809.5|13806.5|13810.6|13806.5|13806|13801.8|358
1595923500000|2020-07-28 08:05:00|13809.6|13806.6|13814.9|13811.9|13816.2|13812|13809.5|13806.5|360
1595923800000|2020-07-28 08:10:00|13814.8|13811.8|13810.7|13807.7|13817.5|13813.7|13809.6|13805.7|246
1595924100000|2020-07-28 08:15:00|13810.8|13807.8|13813.2|13810.2|13815.3|13811|13810.6|13806.2|223
1595924400000|2020-07-28 08:20:00|13813.3|13810.3|13817.4|13814.4|13818.4|13814.6|13813.2|13808.6|244
1595924700000|2020-07-28 08:25:00|13817.3|13814.3|13814.7|13808.7|13818.8|13814.9|13812.2|13807.8|203
1595925000000|2020-07-28 08:30:00|13814.8|13808.8|13808.8|13805.8|13814.9|13809.7|13808.4|13803.9|224
1595925300000|2020-07-28 08:35:00|13808.7|13805.7|13811.2|13808.2|13813.3|13809|13808.5|13805.2|263
1595925600000|2020-07-28 08:40:00|13811.4|13808.4|13810.9|13807.9|13814|13810.7|13810.9|13806.5|250
1595925900000|2020-07-28 08:45:00|13810.8|13807.8|13807.8|13804.8|13811.1|13808.1|13806.5|13801.9|229
1595926200000|2020-07-28 08:50:00|13807.7|13804.7|13804.2|13801.2|13808.5|13805.5|13804.2|13801.2|181
1595926500000|2020-07-28 08:55:00|13804.1|13801.1|13803.6|13800.6|13806.4|13802.1|13802.8|13798.3|228
1595926800000|2020-07-28 09:00:00|13803.7|13800.7|13806.6|13803.6|13807.5|13803.8|13802.3|13797.9|236
1595927100000|2020-07-28 09:05:00|13806.7|13803.7|13808.4|13805.4|13810|13805.8|13806.2|13803.2|231
1595927400000|2020-07-28 09:10:00|13808.3|13805.3|13810.2|13807.2|13811.8|13807.3|13806.2|13801.8|218
1595927700000|2020-07-28 09:15:00|13810.1|13807.1|13809.1|13806.1|13810.2|13807.2|13808.6|13805.6|154
1595928000000|2020-07-28 09:20:00|13808.9|13805.9|13806.7|13803.7|13811.3|13806.9|13806.5|13802.2|221
1595928300000|2020-07-28 09:25:00|13806.6|13803.6|13805.4|13802.4|13807.5|13803.9|13803.2|13798.7|199
1595928600000|2020-07-28 09:30:00|13805.3|13802.3|13801.4|13798.4|13805.6|13802.6|13800.2|13796.3|264
1595928900000|2020-07-28 09:35:00|13801.3|13798.3|13801.6|13798.6|13803.6|13799.3|13800.8|13796.4|170
1595929200000|2020-07-28 09:40:00|13801.7|13798.7|13801.4|13798.4|13803.9|13799.5|13799.1|13796.1|224
1595929500000|2020-07-28 09:45:00|13801.5|13798.5|13797.9|13794.9|13801.9|13798.9|13797.5|13793.5|165
1595929800000|2020-07-28 09:50:00|13798|13795|13801.8|13798.8|13805|13801.4|13797.8|13794.8|297
1595930100000|2020-07-28 09:55:00|13801.9|13798.9|13804.8|13798.8|13805.1|13800.5|13801.3|13796.6|189
1595930400000|2020-07-28 10:00:00|13804.7|13798.7|13802.5|13799.5|13805.9|13802.2|13802.2|13797.8|217
1595930700000|2020-07-28 10:05:00|13802.6|13799.6|13801.7|13798.7|13804.6|13801.4|13801.3|13797.1|232
1595931000000|2020-07-28 10:10:00|13801.6|13798.6|13799.3|13796.3|13802.6|13798.6|13798.6|13795.1|213
1595931300000|2020-07-28 10:15:00|13799.4|13796.4|13800.2|13794.2|13801.3|13798.3|13797.6|13793.2|205
1595931600000|2020-07-28 10:20:00|13800.1|13794.1|13799.8|13793.8|13801.2|13796.7|13798.1|13793.5|180
1595931900000|2020-07-28 10:25:00|13799.9|13793.9|13797.7|13791.7|13801.5|13796.2|13795.4|13790.6|283
1595932200000|2020-07-28 10:30:00|13797.8|13791.8|13799.7|13793.7|13799.9|13795.3|13796.7|13791.7|155
1595932500000|2020-07-28 10:35:00|13799.8|13793.8|13797.1|13794.1|13800.7|13796.1|13796.9|13792.5|144
1595932800000|2020-07-28 10:40:00|13797|13794|13795.2|13792.2|13797.3|13794.3|13794.5|13790|131
1595933100000|2020-07-28 10:45:00|13795.1|13792.1|13793.1|13790.1|13797.4|13792.9|13792.8|13788.8|178
1595933400000|2020-07-28 10:50:00|13793|13790|13794.1|13791.1|13795|13791.6|13792.8|13789|259
1595933700000|2020-07-28 10:55:00|13794|13791|13793|13790|13794.8|13791.8|13792.6|13789.6|167
1595934000000|2020-07-28 11:00:00|13792.9|13789.9|13792|13786|13793.4|13790.4|13789.3|13784.7|197
1595934300000|2020-07-28 11:05:00|13791.9|13785.9|13790.6|13784.6|13792.3|13787.8|13788.5|13783.7|217
1595934600000|2020-07-28 11:10:00|13790.4|13784.4|13790.5|13787.5|13793|13788.4|13789.5|13784.3|130
1595934900000|2020-07-28 11:15:00|13790.6|13787.6|13795.4|13789.4|13796.4|13792.7|13790.5|13786.6|207
1595935200000|2020-07-28 11:20:00|13795.3|13789.3|13793|13790|13796|13791.5|13792.9|13788.5|153
1595935500000|2020-07-28 11:25:00|13793.1|13790.1|13794.4|13791.4|13796|13791.8|13793|13789|186
1595935800000|2020-07-28 11:30:00|13794.5|13791.5|13794.4|13791.4|13797.4|13793|13790.4|13785.9|297
1595936100000|2020-07-28 11:35:00|13794.5|13791.5|13799|13793|13801.4|13796.9|13794.4|13790|291
1595936400000|2020-07-28 11:40:00|13798.9|13792.9|13802.3|13796.3|13802.4|13798|13795.5|13791.9|220
1595936700000|2020-07-28 11:45:00|13802.4|13796.4|13804.9|13798.9|13806.4|13800.4|13800.7|13796.2|253
1595937000000|2020-07-28 11:50:00|13805|13799|13806.5|13803.5|13808|13803.7|13803.1|13798.5|181
1595937300000|2020-07-28 11:55:00|13806.6|13803.6|13808.1|13805.1|13810.8|13806.9|13805.2|13801.1|318
1595937600000|2020-07-28 12:00:00|13808.2|13805.2|13804.2|13798.2|13809.3|13805.2|13801.5|13796.9|563
1595937900000|2020-07-28 12:05:00|13804.3|13798.3|13803.6|13800.6|13807|13801.2|13802.9|13797.8|309
1595938200000|2020-07-28 12:10:00|13803.8|13800.8|13800.4|13797.4|13806.2|13801.6|13800.2|13795.6|359
1595938500000|2020-07-28 12:15:00|13801.8|13795.8|13801.7|13795.7|13803.8|13799.4|13799.7|13794.6|325
1595938800000|2020-07-28 12:20:00|13801.9|13795.9|13797.7|13791.7|13803.2|13798.4|13797.7|13791.7|289
1595939100000|2020-07-28 12:25:00|13797.8|13791.8|13794.3|13788.3|13798.1|13793|13792.3|13787.5|364
1595939400000|2020-07-28 12:30:00|13794.4|13788.4|13791.5|13788.5|13795.4|13790.8|13790.6|13786.1|341
1595939700000|2020-07-28 12:35:00|13791.3|13788.3|13790.9|13784.9|13795.3|13790.9|13789.9|13784.8|353
1595940000000|2020-07-28 12:40:00|13790.8|13784.8|13789.8|13786.8|13790.8|13786.8|13786.6|13782.3|425
1595940300000|2020-07-28 12:45:00|13789.7|13786.7|13791|13785|13794.1|13789.5|13789.7|13784.6|390
1595940600000|2020-07-28 12:50:00|13790.9|13784.9|13788|13785|13791.9|13787.6|13787.5|13782.8|297
1595940900000|2020-07-28 12:55:00|13788.3|13785.3|13789|13783|13792.2|13788.3|13788.2|13782.9|273
1595941200000|2020-07-28 13:00:00|13788.9|13782.9|13788.3|13785.3|13790.2|13785.5|13787.1|13781.6|266
1595941500000|2020-07-28 13:05:00|13788.4|13785.4|13790.9|13784.9|13794.2|13789.7|13787.3|13782.7|534
1595941800000|2020-07-28 13:10:00|13791|13785|13789.9|13783.9|13792.1|13786.6|13786.6|13781.6|413
1595942100000|2020-07-28 13:15:00|13790|13784|13789.3|13783.3|13792.5|13787.9|13787.9|13782.8|316
1595942400000|2020-07-28 13:20:00|13789.4|13783.4|13789.8|13783.8|13791.5|13786.4|13788.1|13783|244
1595942700000|2020-07-28 13:25:00|13789.5|13783.5|13792.8|13786.8|13794.2|13789.6|13788.4|13783.1|382
1595943000000|2020-07-28 13:30:00|13792.4|13786.4|13785.8|13779.8|13792.4|13786.4|13782.1|13776.1|665
1595943300000|2020-07-28 13:35:00|13785.9|13779.9|13791.1|13785.1|13792.8|13786.8|13782.7|13776.7|610
1595943600000|2020-07-28 13:40:00|13791.2|13785.2|13785.3|13779.3|13791.7|13785.7|13785.1|13779.1|487
1595943900000|2020-07-28 13:45:00|13785.5|13779.5|13782.3|13776.3|13786.4|13781|13778.6|13774|487
1595944200000|2020-07-28 13:50:00|13782.4|13776.4|13788.8|13782.8|13789.1|13783.1|13781.3|13775.3|473
1595944500000|2020-07-28 13:55:00|13788.9|13782.9|13791.4|13785.4|13791.8|13785.8|13786.3|13780.3|272
1595944800000|2020-07-28 14:00:00|13791.3|13785.3|13788.9|13782.9|13792.9|13786.9|13784.5|13779.9|477
1595945100000|2020-07-28 14:05:00|13789.1|13783.1|13789.8|13783.8|13791.2|13786.2|13786.5|13780.5|605
1595945400000|2020-07-28 14:10:00|13789.6|13783.6|13782.9|13776.9|13789.7|13783.7|13781.4|13776.4|518
1595945700000|2020-07-28 14:15:00|13782.5|13776.5|13783.4|13777.4|13784|13778|13780.4|13774.5|435
1595946000000|2020-07-28 14:20:00|13783.3|13777.3|13785.6|13779.6|13786|13780|13781.4|13777|335
1595946300000|2020-07-28 14:25:00|13785.5|13779.5|13790.6|13787.6|13792.3|13787.6|13785.1|13779.1|364
1595946600000|2020-07-28 14:30:00|13790.5|13787.5|13792.6|13786.6|13795.2|13790.7|13790.4|13784.9|524
1595946900000|2020-07-28 14:35:00|13792.5|13786.5|13793.3|13787.3|13795.6|13790.8|13790.5|13785.9|444
1595947200000|2020-07-28 14:40:00|13792.9|13786.9|13792.1|13786.1|13795|13789|13790.3|13784.4|421
1595947500000|2020-07-28 14:45:00|13792|13786|13793.4|13787.4|13793.7|13788.9|13790.6|13785.4|220
1595947800000|2020-07-28 14:50:00|13793.2|13787.2|13789.6|13783.6|13793.4|13788.7|13787.8|13783.2|334
1595948100000|2020-07-28 14:55:00|13789.7|13783.7|13783.2|13777.2|13789.8|13783.9|13781.5|13776.2|494
1595948400000|2020-07-28 15:00:00|13783.3|13777.3|13788.6|13782.6|13788.9|13783.7|13781.5|13777.1|402
1595948700000|2020-07-28 15:05:00|13788.9|13782.9|13789.5|13783.5|13793.3|13788.5|13788.6|13782.6|324
1595949000000|2020-07-28 15:10:00|13789.2|13783.2|13786.6|13780.6|13791.1|13785.1|13786.1|13780.5|285
1595949300000|2020-07-28 15:15:00|13786.7|13780.7|13791.2|13785.2|13791.9|13785.9|13786.6|13780.6|349
1595949600000|2020-07-28 15:20:00|13791.3|13785.3|13788.5|13782.5|13791.9|13786.9|13788.4|13782.4|225
1595949900000|2020-07-28 15:25:00|13788.4|13782.4|13788.2|13782.2|13790.1|13785|13786.1|13781.7|248
1595950200000|2020-07-28 15:30:00|13788.1|13782.1|13783.4|13777.4|13788.7|13783.2|13781.9|13777.3|410
1595950500000|2020-07-28 15:35:00|13783.3|13777.3|13782.9|13776.9|13785.5|13780.7|13780.2|13775.7|416
1595950800000|2020-07-28 15:40:00|13782.8|13776.8|13784.8|13778.8|13785.9|13781.1|13780.3|13775.6|356
1595951100000|2020-07-28 15:45:00|13784.9|13778.9|13783.8|13777.8|13786.1|13781.6|13782|13777|378
1595951400000|2020-07-28 15:50:00|13783.7|13777.7|13782.3|13776.3|13784.7|13780.1|13781|13776.2|326
1595951700000|2020-07-28 15:55:00|13782.2|13776.2|13782.6|13776.6|13783.9|13779.1|13781.2|13775.5|304
1595952000000|2020-07-28 16:00:00|13782.4|13776.4|13780.8|13777.8|13784|13778.4|13780.7|13776|391
1595952300000|2020-07-28 16:05:00|13780.9|13777.9|13785.5|13779.5|13786.7|13781.9|13780.7|13776.6|426
1595952600000|2020-07-28 16:10:00|13785.3|13779.3|13787.3|13781.3|13787.8|13783|13783.7|13778.9|331
1595952900000|2020-07-28 16:15:00|13787.4|13781.4|13787.7|13781.7|13787.8|13782.7|13784.4|13778.4|353
1595953200000|2020-07-28 16:20:00|13787.9|13781.9|13787.4|13781.4|13789.5|13784.9|13785.7|13780.8|319
1595953500000|2020-07-28 16:25:00|13787.5|13781.5|13786.1|13783.1|13788.8|13783.8|13785.6|13781.1|338
1595953800000|2020-07-28 16:30:00|13786.2|13783.2|13787.4|13781.4|13789.2|13784.6|13785.7|13780.5|262
1595954100000|2020-07-28 16:35:00|13787.5|13781.5|13786.4|13780.4|13787.8|13782.9|13784.1|13779.7|307
1595954400000|2020-07-28 16:40:00|13786.5|13780.5|13786.1|13783.1|13787.9|13783.6|13784.6|13780|259
1595954700000|2020-07-28 16:45:00|13786.4|13783.4|13787|13781|13788.5|13783.9|13785.1|13780.4|273
1595955000000|2020-07-28 16:50:00|13787.1|13781.1|13785|13782|13787.5|13783.1|13784.4|13779.5|259
1595955300000|2020-07-28 16:55:00|13784.9|13781.9|13786.7|13780.7|13787.5|13782.9|13784.7|13779.9|299
1595955600000|2020-07-28 17:00:00|13786.8|13780.8|13787.5|13781.5|13788.3|13784.2|13785.3|13780.6|219
1595955900000|2020-07-28 17:05:00|13787.6|13781.6|13786.1|13780.1|13787.8|13783.2|13784.4|13779.6|251
1595956200000|2020-07-28 17:10:00|13785.8|13779.8|13786.3|13780.3|13786.6|13782.1|13784|13779.3|207
1595956500000|2020-07-28 17:15:00|13786.2|13780.2|13786.3|13780.3|13787.5|13783.4|13784.5|13779.6|247
1595956800000|2020-07-28 17:20:00|13786.5|13780.5|13784.9|13781.9|13787.2|13782.7|13784.8|13778.8|243
1595957100000|2020-07-28 17:25:00|13785.1|13782.1|13788.7|13782.7|13789.4|13784.7|13785|13781.2|238
1595957400000|2020-07-28 17:30:00|13788.8|13782.8|13786.4|13780.4|13789.4|13783.4|13785.1|13780|249
1595957700000|2020-07-28 17:35:00|13786.2|13780.2|13786.4|13780.4|13787.4|13782.9|13784.8|13780.1|177
1595958000000|2020-07-28 17:40:00|13786.3|13780.3|13784.5|13781.5|13786.5|13782.1|13784.3|13779.7|145
1595958300000|2020-07-28 17:45:00|13784.6|13781.6|13783|13780|13786|13781.6|13782.3|13777.7|180
1595958600000|2020-07-28 17:50:00|13783.1|13780.1|13784.3|13778.3|13784.9|13780.5|13782.3|13777.7|180
1595958900000|2020-07-28 17:55:00|13784.5|13778.5|13784.6|13781.6|13786.8|13782.2|13782.5|13777.9|199
1595959200000|2020-07-28 18:00:00|13784.7|13781.7|13785.7|13782.7|13787.8|13783.2|13784.1|13779.3|229
1595959500000|2020-07-28 18:05:00|13785.6|13782.6|13788.9|13782.9|13789.7|13783.7|13785.5|13780.7|247
1595959800000|2020-07-28 18:10:00|13788.8|13782.8|13791.3|13785.3|13791.5|13785.5|13786.6|13781.6|302
1595960100000|2020-07-28 18:15:00|13791.4|13785.4|13791.5|13785.5|13792.1|13787.2|13789.2|13784.1|230
1595960400000|2020-07-28 18:20:00|13791.6|13785.6|13791.1|13785.1|13792.1|13787.5|13787.9|13782.9|260
1595960700000|2020-07-28 18:25:00|13791|13785|13791.6|13785.6|13793.2|13788.4|13789.4|13784.6|317
1595961000000|2020-07-28 18:30:00|13791.4|13785.4|13789.3|13786.3|13791.7|13787.2|13788.6|13783.9|257
1595961300000|2020-07-28 18:35:00|13789.4|13786.4|13787.7|13781.7|13790.3|13786.4|13786.4|13780.9|183
1595961600000|2020-07-28 18:40:00|13787.6|13781.6|13788.3|13782.3|13788.8|13783.4|13786.2|13781.1|244
1595961900000|2020-07-28 18:45:00|13788.1|13782.1|13788.1|13782.1|13789.9|13784.4|13786.5|13781.8|289
1595962200000|2020-07-28 18:50:00|13788.2|13782.2|13787.3|13781.3|13788.8|13784.5|13786.1|13780.5|301
1595962500000|2020-07-28 18:55:00|13787.2|13781.2|13788.1|13782.1|13788.3|13783|13784.4|13779.5|285
1595962800000|2020-07-28 19:00:00|13788.2|13782.2|13791.1|13785.1|13791.3|13786.6|13788.1|13782.1|261
1595963100000|2020-07-28 19:05:00|13791.7|13785.7|13790.8|13784.8|13792.1|13786.1|13788|13782|361
1595963400000|2020-07-28 19:10:00|13790.7|13784.7|13791.8|13785.8|13792|13786|13788.7|13783.6|268
1595963700000|2020-07-28 19:15:00|13791.6|13785.6|13788.8|13782.8|13793.3|13788.2|13788.7|13782.7|373
1595964000000|2020-07-28 19:20:00|13788.9|13782.9|13790.1|13784.1|13791|13785.8|13788.1|13782.1|312
1595964300000|2020-07-28 19:25:00|13790|13784|13790.9|13784.9|13791.4|13785.4|13788.2|13782.3|277
1595964600000|2020-07-28 19:30:00|13790.7|13784.7|13790.9|13784.9|13793|13787|13788.8|13783.1|387
1595964900000|2020-07-28 19:35:00|13791|13785|13789.7|13783.7|13791.2|13786.1|13787.9|13782.7|370
1595965200000|2020-07-28 19:40:00|13789.8|13783.8|13792.4|13786.4|13793|13787|13789.6|13783.6|384
1595965500000|2020-07-28 19:45:00|13792.5|13786.5|13792.4|13786.4|13793.5|13788|13790.3|13784.3|368
1595965800000|2020-07-28 19:50:00|13792.2|13786.2|13794.9|13788.9|13795.1|13789.7|13791.4|13786.2|399
1595966100000|2020-07-28 19:55:00|13795.2|13789.2|13796|13790|13797.7|13791.8|13793.8|13787.8|422
1595966400000|2020-07-28 20:00:00|13796.1|13790.1|13796.1|13790.1|13796.7|13790.7|13795.1|13789.1|201
1595966700000|2020-07-28 20:05:00|13795.9|13789.9|13795|13789|13796|13790|13794.8|13788.8|114
1595967000000|2020-07-28 20:10:00|13795.1|13789.1|13795.1|13789.1|13795.4|13790.5|13793.5|13788.4|112
1595967300000|2020-07-28 20:15:00|13795.2|13789.2|13794.5|13788.5|13795.3|13789.3|13794.3|13788.3|102
1595967600000|2020-07-28 20:20:00|13794.7|13788.7|13793.1|13787.1|13794.7|13788.7|13792.9|13786.9|120
1595967900000|2020-07-28 20:25:00|13793|13787|13792.9|13786.9|13793.5|13788.7|13791.6|13786.7|83
1595968200000|2020-07-28 20:30:00|13792.8|13786.8|13793.5|13787.5|13793.6|13787.6|13792.3|13786.3|109
1595968500000|2020-07-28 20:35:00|13792|13789|13794.5|13788.5|13794.5|13789|13792|13787|133
1595968800000|2020-07-28 20:40:00|13794.2|13788.2|13795.8|13789.8|13796.2|13790.2|13793.6|13787.6|119
1595969100000|2020-07-28 20:45:00|13795.7|13789.7|13795.2|13789.2|13796.6|13790.6|13795.1|13789.1|148
1595969400000|2020-07-28 20:50:00|13795.3|13789.3|13793.8|13787.8|13795.3|13789.3|13793.1|13787.1|106
1595969700000|2020-07-28 20:55:00|13793.7|13787.7|13793.2|13787.2|13794.5|13788.5|13792.2|13785.9|181
1595970000000|2020-07-28 21:00:00|13793.6|13787.6|13797.8|13781.8|13797.8|13787.6|13793|13781.5|30
1595970300000|2020-07-28 21:05:00|13797.1|13781.1|13798.4|13782.4|13799.7|13783.7|13791.5|13775.5|92
1595970600000|2020-07-28 21:10:00|13797|13781|13797.6|13781.6|13798.8|13782.8|13791|13775|123
1595970900000|2020-07-28 21:15:00|13797.2|13781.2|13797.6|13781.6|13799.4|13783.4|13795.6|13779.8|128
1595971200000|2020-07-28 21:20:00|13797.7|13781.7|13796.6|13780.6|13799.2|13783.2|13795.9|13779.9|101
1595971500000|2020-07-28 21:25:00|13796.7|13780.7|13797.5|13781.5|13799.7|13783.7|13795.9|13779.9|120
1595971800000|2020-07-28 21:30:00|13797.8|13781.8|13799.7|13783.7|13799.7|13783.7|13795.9|13779.9|124
1595972100000|2020-07-28 21:35:00|13797.9|13781.9|13798.6|13782.6|13799|13783|13795.6|13779.6|253
1595972400000|2020-07-28 21:40:00|13798.4|13782.4|13798.9|13782.9|13799.7|13783.7|13797.2|13781.2|811
1595972700000|2020-07-28 21:45:00|13799.2|13783.2|13798.5|13782.5|13800.7|13784.7|13797.9|13781.9|995
1595973000000|2020-07-28 21:50:00|13798.6|13782.6|13798|13782|13801|13785|13796.7|13780.7|907
1595973300000|2020-07-28 21:55:00|13798.9|13782.9|13799.1|13783.1|13800.4|13784.4|13797.1|13781.1|775
1595973600000|2020-07-28 22:00:00|13798.4|13782.4|13797.6|13788.5|13798.8|13791.2|13795|13780.3|203
1595973900000|2020-07-28 22:05:00|13797.5|13788.7|13797|13791|13798|13791.6|13796.5|13787.4|112
1595974200000|2020-07-28 22:10:00|13796.5|13790.2|13797.6|13790.9|13798.2|13791.4|13796.2|13787.6|122
1595974500000|2020-07-28 22:15:00|13797.5|13789.3|13795.2|13789.2|13798|13792|13795.2|13788.7|221
1595974800000|2020-07-28 22:20:00|13795.3|13789.3|13795.4|13789.4|13796.4|13790.3|13794.6|13788.6|179
1595975100000|2020-07-28 22:25:00|13796|13790|13796|13790|13797.1|13790.7|13795.3|13787.7|119
1595975400000|2020-07-28 22:30:00|13796.1|13790.1|13796.4|13790.4|13796.7|13790.7|13795.4|13789.2|202
1595975700000|2020-07-28 22:35:00|13796.5|13790.5|13795.1|13789.1|13796.7|13790.7|13794.6|13788.6|431
1595976000000|2020-07-28 22:40:00|13795.2|13789.2|13796|13790|13796.2|13790.2|13794.7|13788.7|264
1595976300000|2020-07-28 22:45:00|13796.1|13790.1|13796|13790|13796.4|13790.4|13794.3|13788.3|216
1595976600000|2020-07-28 22:50:00|13795.9|13789.9|13795.2|13789.2|13796.2|13790.2|13794.7|13788.7|259
1595976900000|2020-07-28 22:55:00|13795.1|13789.1|13795.2|13789.2|13796.9|13790.9|13794.7|13788.7|241
1595977200000|2020-07-28 23:00:00|13795.9|13788.7|13795.8|13789.8|13797.2|13791.2|13794.9|13788.7|290
1595977500000|2020-07-28 23:05:00|13795.7|13789.7|13797.2|13791.2|13797.9|13791.9|13794.8|13788.8|261
1595977800000|2020-07-28 23:10:00|13797.4|13791.4|13794.4|13788.4|13797.4|13791.4|13794.2|13788.2|208
1595978100000|2020-07-28 23:15:00|13794.3|13788.3|13794.9|13788.9|13795|13790.7|13793.1|13787.8|235
1595978400000|2020-07-28 23:20:00|13795|13789|13793.8|13787.8|13796|13790.9|13792.1|13787.4|257
1595978700000|2020-07-28 23:25:00|13793.6|13787.6|13794.5|13788.5|13795.4|13789.4|13792.9|13786.9|271
1595979000000|2020-07-28 23:30:00|13794.4|13788.4|13792.6|13786.6|13794.5|13790|13791.2|13785.9|575
1595979300000|2020-07-28 23:35:00|13792.5|13786.5|13791.4|13788.4|13793.6|13788.6|13791.4|13786|537
1595979600000|2020-07-28 23:40:00|13791.6|13788.6|13792.4|13786.4|13794.6|13789.8|13791.4|13786.2|459
1595979900000|2020-07-28 23:45:00|13792.6|13786.6|13791.5|13785.5|13794.3|13788.3|13788.5|13784|405
1595980200000|2020-07-28 23:50:00|13789.9|13786.9|13793.8|13787.8|13795.8|13790.8|13789.9|13786.9|333
1595980500000|2020-07-28 23:55:00|13793.7|13787.7|13793.1|13790.1|13794.6|13790.1|13791.8|13787.1|379
1595980800000|2020-07-29 00:00:00|13793|13790|13790.1|13787.1|13794.6|13791|13788.6|13784.6|297
1595981100000|2020-07-29 00:05:00|13790.2|13787.2|13786.8|13783.8|13792.5|13788.1|13785.4|13781.2|485
1595981400000|2020-07-29 00:10:00|13786.9|13783.9|13786.1|13783.1|13791.4|13786.9|13785.3|13781|626
1595981700000|2020-07-29 00:15:00|13786.3|13783.3|13781.3|13778.3|13786.6|13783.6|13779.7|13776.3|571
1595982000000|2020-07-29 00:20:00|13781.2|13778.2|13780.7|13777.7|13784.1|13780.3|13780.1|13776.7|253
1595982300000|2020-07-29 00:25:00|13780.8|13777.8|13785|13782|13787.6|13783.2|13780.4|13777.4|401
1595982600000|2020-07-29 00:30:00|13786.2|13780.2|13784.1|13781.1|13787.3|13783.1|13782.1|13777.9|392
1595982900000|2020-07-29 00:35:00|13784.2|13781.2|13784.8|13781.8|13786.3|13782.6|13782|13777.8|419
1595983200000|2020-07-29 00:40:00|13784.9|13781.9|13787.7|13784.7|13788.2|13785.2|13784|13780.8|367
1595983500000|2020-07-29 00:45:00|13787.8|13784.8|13787.5|13784.5|13790.9|13786.7|13785.4|13781|380
1595983800000|2020-07-29 00:50:00|13787.6|13784.6|13784|13781|13790.4|13786.1|13784|13779.8|468
1595984100000|2020-07-29 00:55:00|13784.9|13778.9|13785.8|13782.8|13787.2|13783.1|13781.5|13777.2|313
1595984400000|2020-07-29 01:00:00|13785.7|13782.7|13788.2|13785.2|13793|13789|13783.9|13780.9|348
1595984700000|2020-07-29 01:05:00|13788.1|13785.1|13786.9|13783.9|13790.7|13787.7|13785.8|13782.8|408
1595985000000|2020-07-29 01:10:00|13786.8|13783.8|13791.7|13785.7|13791.7|13787.2|13786.8|13783.5|447
1595985300000|2020-07-29 01:15:00|13791.6|13785.6|13792.4|13789.4|13794.6|13789.7|13786.8|13781.6|429
1595985600000|2020-07-29 01:20:00|13792.5|13789.5|13791.6|13788.6|13793.8|13790.8|13790.8|13786.4|257
1595985900000|2020-07-29 01:25:00|13791.7|13788.7|13793|13787|13795|13790.6|13791.3|13786.9|220
1595986200000|2020-07-29 01:30:00|13793.1|13787.1|13794.6|13791.6|13798.8|13794.4|13791.4|13786.8|406
1595986500000|2020-07-29 01:35:00|13794.7|13791.7|13793.5|13790.5|13800.3|13795.9|13793.2|13788.7|542
1595986800000|2020-07-29 01:40:00|13793.6|13790.6|13790.4|13787.4|13797.8|13793.5|13790.4|13787.4|389
1595987100000|2020-07-29 01:45:00|13790.3|13787.3|13787.2|13784.2|13792.6|13788|13786.8|13782.6|454
1595987400000|2020-07-29 01:50:00|13787.4|13784.4|13785.8|13782.8|13788.6|13784.9|13784|13780.4|430
1595987700000|2020-07-29 01:55:00|13785.7|13782.7|13783.1|13780.1|13786.4|13783.2|13782.7|13779.5|378
1595988000000|2020-07-29 02:00:00|13783.2|13780.2|13784.6|13781.6|13788.7|13784.3|13782.1|13777.9|498
1595988300000|2020-07-29 02:05:00|13784.7|13781.7|13786.8|13783.8|13789.9|13785.7|13784.3|13780|395
1595988600000|2020-07-29 02:10:00|13786.9|13783.9|13783|13780|13787.5|13784.5|13782.7|13778.6|259
1595988900000|2020-07-29 02:15:00|13782.9|13779.9|13781.9|13778.9|13785.1|13780.7|13781.6|13778.6|245
1595989200000|2020-07-29 02:20:00|13782|13779|13786|13783|13786.8|13783.8|13781.9|13778.9|270
1595989500000|2020-07-29 02:25:00|13787.6|13781.6|13785.9|13782.9|13789|13784.8|13785.9|13781.5|168
1595989800000|2020-07-29 02:30:00|13786|13783|13784.6|13781.6|13786.1|13783.1|13783.7|13779.5|144
1595990100000|2020-07-29 02:35:00|13784.5|13781.5|13784.8|13781.8|13785.1|13782.1|13783|13780|271
1595990400000|2020-07-29 02:40:00|13784.7|13781.7|13784|13781|13786.6|13783.1|13783.7|13780.4|336
1595990700000|2020-07-29 02:45:00|13784.1|13781.1|13784.6|13781.6|13786.4|13782.2|13782.6|13779.6|234
1595991000000|2020-07-29 02:50:00|13784.7|13781.7|13785.9|13782.9|13787|13784|13784.6|13781.6|165
1595991300000|2020-07-29 02:55:00|13786|13783|13784.8|13781.8|13787|13784|13784.5|13780.1|197
1595991600000|2020-07-29 03:00:00|13784.9|13781.9|13782.8|13779.8|13785.2|13782.2|13782.8|13779.8|176
1595991900000|2020-07-29 03:05:00|13782.7|13779.7|13782.8|13779.8|13782.8|13779.8|13781.3|13778.3|152
1595992200000|2020-07-29 03:10:00|13782.6|13779.6|13784.7|13781.7|13785.3|13782.3|13782.3|13779.3|291
1595992500000|2020-07-29 03:15:00|13784.6|13781.6|13782.6|13779.6|13785|13782|13782.5|13778.6|230
1595992800000|2020-07-29 03:20:00|13782.3|13779.3|13780.2|13777.2|13782.7|13779.7|13780|13776.6|260
1595993100000|2020-07-29 03:25:00|13780.7|13777.7|13783.8|13780.8|13784.3|13780.8|13780.4|13777.4|256
1595993400000|2020-07-29 03:30:00|13783.7|13780.7|13783.4|13780.4|13785.1|13781.4|13782|13778.6|368
1595993700000|2020-07-29 03:35:00|13783.5|13780.5|13786.3|13783.3|13788.1|13783.7|13783.1|13780.1|193
1595994000000|2020-07-29 03:40:00|13786.2|13783.2|13786.5|13783.5|13789|13785.5|13783.1|13778.9|379
1595994300000|2020-07-29 03:45:00|13786.9|13783.9|13782|13779|13788.3|13783.9|13781.8|13778.8|339
1595994600000|2020-07-29 03:50:00|13782.1|13779.1|13783.5|13780.5|13784.2|13781.2|13781.8|13778.8|262
1595994900000|2020-07-29 03:55:00|13783.4|13780.4|13781.8|13778.8|13785.8|13782.3|13781.8|13777.6|243
1595995200000|2020-07-29 04:00:00|13781.9|13778.9|13783.2|13780.2|13784.7|13780.9|13781.3|13777.3|250
1595995500000|2020-07-29 04:05:00|13783.1|13780.1|13781.8|13778.8|13784.5|13780.7|13781.7|13778.5|177
1595995800000|2020-07-29 04:10:00|13781.9|13778.9|13781.9|13778.9|13782.5|13779.1|13780.8|13776.5|268
1595996100000|2020-07-29 04:15:00|13782|13779|13781.2|13778.2|13782.7|13779.2|13781.1|13776.6|150
1595996400000|2020-07-29 04:20:00|13781.1|13778.1|13781.4|13778.4|13782.7|13778.7|13781.1|13776.6|192
1595996700000|2020-07-29 04:25:00|13781.5|13778.5|13781.6|13778.6|13782.1|13779.1|13781.1|13778.1|212
1595997000000|2020-07-29 04:30:00|13781.5|13778.5|13781.2|13778.2|13782.2|13779.2|13781.1|13778.1|190
1595997300000|2020-07-29 04:35:00|13781.1|13778.1|13779.2|13776.2|13782.1|13778.3|13779.1|13775.9|194
1595997600000|2020-07-29 04:40:00|13779.3|13776.3|13781.4|13778.4|13783.6|13779.2|13779.2|13776.2|216
1595997900000|2020-07-29 04:45:00|13781.1|13778.1|13784|13781|13785.3|13781.2|13780.2|13776.5|232
1595998200000|2020-07-29 04:50:00|13783.9|13780.9|13784|13781|13785.1|13781.1|13783.2|13778.6|164
1595998500000|2020-07-29 04:55:00|13783.9|13780.9|13784.4|13781.4|13786.1|13783.1|13783.9|13780.9|229
1595998800000|2020-07-29 05:00:00|13784.5|13781.5|13784.2|13781.2|13786.4|13783.1|13783.9|13780.4|266
1595999100000|2020-07-29 05:05:00|13784.3|13781.3|13784.3|13781.3|13784.9|13781.9|13783.7|13780.7|208
1595999400000|2020-07-29 05:10:00|13784.2|13781.2|13783.5|13780.5|13785.7|13781.7|13782.2|13779.2|300
1595999700000|2020-07-29 05:15:00|13783.6|13780.6|13782.9|13779.9|13786.6|13782.6|13782.9|13779.9|225
1596000000000|2020-07-29 05:20:00|13783|13780|13780|13777|13783.3|13780.3|13779.9|13775.9|165
1596000300000|2020-07-29 05:25:00|13779.9|13776.9|13782.5|13779.5|13784.1|13780.2|13779.9|13776.9|211
1596000600000|2020-07-29 05:30:00|13782.6|13779.6|13779.5|13776.5|13783.3|13780.3|13779.4|13776.4|308
1596000900000|2020-07-29 05:35:00|13779.6|13776.6|13781.1|13778.1|13782.6|13778.5|13779.2|13776.2|275
1596001200000|2020-07-29 05:40:00|13781.4|13778.4|13782|13779|13783|13780|13780.2|13777.2|278
1596001500000|2020-07-29 05:45:00|13782.1|13779.1|13783.5|13780.5|13784|13781|13781.8|13778.8|204
1596001800000|2020-07-29 05:50:00|13783.6|13780.6|13779.4|13776.4|13784.2|13781.2|13778.9|13775.2|212
1596002100000|2020-07-29 05:55:00|13779.5|13776.5|13782.1|13779.1|13784.2|13780.1|13779.2|13776.2|230
1596002400000|2020-07-29 06:00:00|13782.2|13779.2|13781|13778|13782.9|13779.9|13780.7|13777.7|205
1596002700000|2020-07-29 06:05:00|13781.1|13778.1|13777.9|13774.9|13781.6|13778.2|13777.9|13773.6|244
1596003000000|2020-07-29 06:10:00|13778|13775|13775.9|13772.9|13780.1|13775.6|13775.3|13771.5|232
1596003300000|2020-07-29 06:15:00|13776|13773|13776.3|13773.3|13778.4|13774.2|13774.1|13769.7|227
1596003600000|2020-07-29 06:20:00|13776.4|13773.4|13778|13775|13778|13775|13775.9|13772.9|181
1596003900000|2020-07-29 06:25:00|13778.1|13775.1|13777.3|13774.3|13778.1|13775.1|13776.2|13773.2|183
1596004200000|2020-07-29 06:30:00|13777.2|13774.2|13770.1|13767.1|13777.3|13774.3|13770.1|13765.4|301
1596004500000|2020-07-29 06:35:00|13769.9|13766.9|13771.1|13768.1|13773.1|13768.6|13768.8|13763.8|236
1596004800000|2020-07-29 06:40:00|13771|13768|13769|13766|13771.1|13768.1|13768.1|13763.6|206
1596005100000|2020-07-29 06:45:00|13768.9|13765.9|13767.4|13764.4|13770.6|13766.2|13767.2|13763.4|221
1596005400000|2020-07-29 06:50:00|13767.5|13764.5|13769.9|13766.9|13771.7|13767.2|13767.3|13762.7|223
1596005700000|2020-07-29 06:55:00|13769.8|13766.8|13768.5|13765.5|13770.1|13767.1|13768.4|13765.4|147
1596006000000|2020-07-29 07:00:00|13768.6|13765.6|13760.9|13757.9|13769.8|13765.8|13760.5|13756.2|349
1596006300000|2020-07-29 07:05:00|13761|13758|13757.1|13754.1|13761.2|13758.2|13756.9|13753.6|260
1596006600000|2020-07-29 07:10:00|13757.2|13754.2|13759|13756|13759.9|13756.9|13757|13754|179
1596006900000|2020-07-29 07:15:00|13758.9|13755.9|13762.1|13759.1|13763.9|13760.9|13758.8|13755.8|270
1596007200000|2020-07-29 07:20:00|13762.2|13759.2|13761.7|13758.7|13764.6|13761|13761.5|13757.1|240
1596007500000|2020-07-29 07:25:00|13761.8|13758.8|13761.3|13758.3|13762|13759|13759.3|13754.9|227
1596007800000|2020-07-29 07:30:00|13761.4|13758.4|13760.5|13757.5|13763.3|13758.9|13760.4|13756.8|257
1596008100000|2020-07-29 07:35:00|13760.6|13757.6|13757|13754|13760.8|13757.8|13756.8|13752.6|299
1596008400000|2020-07-29 07:40:00|13757.2|13754.2|13745.1|13739.1|13757.4|13754.3|13744.9|13738.9|390
1596008700000|2020-07-29 07:45:00|13744.8|13738.8|13750.9|13747.9|13752.7|13748.1|13744|13738|342
1596009000000|2020-07-29 07:50:00|13750.8|13747.8|13752|13749|13754.2|13749.7|13749.5|13745.8|379
1596009300000|2020-07-29 07:55:00|13751.9|13748.9|13751.8|13748.8|13753|13750|13750.4|13746.6|355
1596009600000|2020-07-29 08:00:00|13751.9|13748.9|13755.6|13752.6|13757.3|13752.8|13751.2|13748|475
1596009900000|2020-07-29 08:05:00|13755.7|13752.7|13755.6|13752.6|13757.4|13753.2|13754.1|13749.8|444
1596010200000|2020-07-29 08:10:00|13755.7|13752.7|13753.6|13750.6|13756|13752.9|13752.2|13747.7|242
1596010500000|2020-07-29 08:15:00|13753.7|13750.7|13752.3|13749.3|13753.8|13750.8|13749.9|13745.2|276
1596010800000|2020-07-29 08:20:00|13753.7|13747.7|13755|13752|13755.9|13752.2|13750.6|13746.6|306
1596011100000|2020-07-29 08:25:00|13754.9|13751.9|13753.5|13750.5|13755.4|13752.3|13753|13749.2|210
1596011400000|2020-07-29 08:30:00|13754.9|13748.9|13754.9|13751.9|13756.1|13752.3|13752.7|13748.9|214
1596011700000|2020-07-29 08:35:00|13754.8|13751.8|13753.1|13750.1|13755.3|13752.3|13752.4|13749.4|292
1596012000000|2020-07-29 08:40:00|13753.2|13750.2|13749.5|13746.5|13754.5|13750.3|13749.2|13745|307
1596012300000|2020-07-29 08:45:00|13749.7|13746.7|13750.4|13747.4|13750.6|13747.6|13748.7|13745.7|340
1596012600000|2020-07-29 08:50:00|13750.6|13747.6|13749.1|13746.1|13751|13748|13748.9|13745.9|283
1596012900000|2020-07-29 08:55:00|13749.3|13746.3|13748.2|13745.2|13750.6|13747.6|13747.9|13744.9|258
1596013200000|2020-07-29 09:00:00|13748.1|13745.1|13749.4|13746.4|13751|13748|13747.8|13744.8|310
1596013500000|2020-07-29 09:05:00|13749.3|13746.3|13753.1|13750.1|13753.1|13750.1|13749.3|13746.3|300
1596013800000|2020-07-29 09:10:00|13753.2|13750.2|13752.3|13749.3|13754.5|13750.8|13752.1|13747.7|197
1596014100000|2020-07-29 09:15:00|13752.4|13749.4|13751.6|13748.6|13752.6|13749.6|13750.9|13747.9|141
1596014400000|2020-07-29 09:20:00|13751.5|13748.5|13752.8|13749.8|13754.1|13751.1|13751.5|13748.5|149
1596014700000|2020-07-29 09:25:00|13752.7|13749.7|13750.9|13747.9|13752.8|13749.8|13750.8|13747.8|161
1596015000000|2020-07-29 09:30:00|13751|13748|13753.7|13750.7|13755.5|13751|13750.4|13747.3|175
1596015300000|2020-07-29 09:35:00|13753.6|13750.6|13753.3|13750.3|13755.2|13750.9|13752.6|13748|222
1596015600000|2020-07-29 09:40:00|13753.5|13750.5|13750.8|13747.8|13753.5|13750.5|13750|13746.9|192
1596015900000|2020-07-29 09:45:00|13750.9|13747.9|13750.3|13747.3|13750.9|13747.9|13750.2|13747.2|147
1596016200000|2020-07-29 09:50:00|13750.4|13747.4|13751.2|13748.2|13752.1|13748.8|13750|13746|170
1596016500000|2020-07-29 09:55:00|13751.1|13748.1|13751|13748|13752.7|13748.4|13750.5|13746.7|136
1596016800000|2020-07-29 10:00:00|13750.9|13747.9|13753|13747|13753.4|13749.2|13749|13745.1|255
1596017100000|2020-07-29 10:05:00|13753.1|13747.1|13751.4|13748.4|13753.6|13749.2|13751.2|13746.6|184
1596017400000|2020-07-29 10:10:00|13751.3|13748.3|13753.8|13750.8|13755.5|13751.3|13751.2|13748.2|163
1596017700000|2020-07-29 10:15:00|13753.9|13750.9|13755.1|13752.1|13756.2|13752.1|13753|13749.2|178
1596018000000|2020-07-29 10:20:00|13755.2|13752.2|13755.2|13749.2|13757.5|13753.1|13753.7|13749.2|202
1596018300000|2020-07-29 10:25:00|13755.3|13749.3|13755.5|13749.5|13755.7|13751.2|13753.7|13749.2|156
1596018600000|2020-07-29 10:30:00|13755.4|13749.4|13755.1|13749.1|13757.7|13752.9|13753.6|13749|168
1596018900000|2020-07-29 10:35:00|13755.2|13749.2|13755.3|13749.3|13755.5|13750.8|13753.3|13748.9|152
1596019200000|2020-07-29 10:40:00|13755.4|13749.4|13758.5|13752.5|13758.5|13754|13753.8|13749.3|138
1596019500000|2020-07-29 10:45:00|13758.6|13752.6|13758.6|13752.6|13759.7|13754.9|13755.8|13750.9|191
1596019800000|2020-07-29 10:50:00|13757|13754|13759.5|13753.5|13760.3|13755.8|13756.6|13752|211
1596020100000|2020-07-29 10:55:00|13759.4|13753.4|13758.1|13755.1|13760.9|13756.4|13758|13753.2|171
1596020400000|2020-07-29 11:00:00|13759.9|13753.9|13762.6|13756.6|13763.6|13757.6|13758.3|13753.8|244
1596020700000|2020-07-29 11:05:00|13762.7|13756.7|13761.7|13758.7|13763.4|13758.8|13761.1|13756.4|271
1596021000000|2020-07-29 11:10:00|13761.8|13758.8|13764.2|13758.2|13764.5|13759.9|13761.6|13756.9|206
1596021300000|2020-07-29 11:15:00|13764.3|13758.3|13766.3|13763.3|13767.7|13763.4|13764.2|13758.2|207
1596021600000|2020-07-29 11:20:00|13766.2|13763.2|13766.1|13763.1|13767.8|13763.3|13765.3|13760.8|197
1596021900000|2020-07-29 11:25:00|13766.2|13763.2|13765.7|13762.7|13767.6|13763.2|13765|13760.5|173
1596022200000|2020-07-29 11:30:00|13765.6|13762.6|13767.2|13764.2|13769.2|13764.5|13765.2|13760.6|276
1596022500000|2020-07-29 11:35:00|13767.1|13764.1|13764.7|13761.7|13768.7|13764.1|13764.6|13760.1|236
1596022800000|2020-07-29 11:40:00|13764.8|13761.8|13766.9|13763.9|13768.6|13764.2|13762.3|13757.9|228
1596023100000|2020-07-29 11:45:00|13767|13764|13766|13763|13767.6|13764|13765.2|13760.8|206
1596023400000|2020-07-29 11:50:00|13765.9|13762.9|13768.8|13765.8|13770.7|13766.2|13765.9|13761.4|205
1596023700000|2020-07-29 11:55:00|13768.7|13765.7|13770.5|13767.5|13772.2|13767.9|13768.7|13764.5|202
1596024000000|2020-07-29 12:00:00|13770.4|13767.4|13773.2|13767.2|13773.8|13769.2|13770|13766.1|353
1596024300000|2020-07-29 12:05:00|13773.1|13767.1|13771|13768|13774.3|13769.6|13770.5|13766.2|287
1596024600000|2020-07-29 12:10:00|13770.9|13767.9|13769.8|13766.8|13773.1|13768.8|13769.4|13765|318
1596024900000|2020-07-29 12:15:00|13770.2|13764.2|13769.6|13766.6|13773.7|13769.3|13768.9|13764.1|279
1596025200000|2020-07-29 12:20:00|13771.3|13765.3|13771|13768|13773.1|13768.7|13768.7|13764.1|276
1596025500000|2020-07-29 12:25:00|13771.1|13768.1|13774|13768|13774.1|13769.7|13769.9|13765.7|254
1596025800000|2020-07-29 12:30:00|13772.6|13769.6|13771.4|13768.4|13774|13769.6|13771|13766.6|247
1596026100000|2020-07-29 12:35:00|13771.5|13768.5|13773.7|13767.7|13774.5|13770|13770.9|13766.8|277
1596026400000|2020-07-29 12:40:00|13772.1|13769.1|13771.2|13768.2|13774.7|13770.3|13771.1|13767.1|202
1596026700000|2020-07-29 12:45:00|13771.1|13768.1|13769.7|13763.7|13771.6|13768.2|13767.1|13762.6|308
1596027000000|2020-07-29 12:50:00|13769.5|13763.5|13766.1|13763.1|13770|13765.5|13766|13761.4|312
1596027300000|2020-07-29 12:55:00|13766.2|13763.2|13766.4|13760.4|13769.5|13764.8|13764.6|13760.1|350
1596027600000|2020-07-29 13:00:00|13765.1|13762.1|13765.4|13759.4|13767.5|13762.9|13763.1|13758.4|423
1596027900000|2020-07-29 13:05:00|13765.5|13759.5|13764.8|13758.8|13767.6|13763.2|13763.3|13758.7|391
1596028200000|2020-07-29 13:10:00|13764.9|13758.9|13763.6|13757.6|13765.6|13760.4|13762|13756.8|333
1596028500000|2020-07-29 13:15:00|13763.7|13757.7|13765.2|13759.2|13766.5|13762.1|13762.3|13757.7|363
1596028800000|2020-07-29 13:20:00|13765.1|13759.1|13762.7|13756.7|13765.2|13759.2|13761.8|13755.8|388
1596029100000|2020-07-29 13:25:00|13762.8|13756.8|13765.2|13759.2|13765.8|13761.2|13761.6|13756.7|250
1596029400000|2020-07-29 13:30:00|13765.5|13759.5|13761.1|13755.1|13765.5|13761|13758.8|13752.8|414
1596029700000|2020-07-29 13:35:00|13761|13755|13763.1|13757.1|13763.8|13758.8|13759.3|13755|414
1596030000000|2020-07-29 13:40:00|13763.2|13757.2|13765.9|13759.9|13767.5|13761.5|13762.9|13757.1|343
1596030300000|2020-07-29 13:45:00|13766|13760|13768.2|13762.2|13768.5|13762.5|13763.5|13757.9|390
1596030600000|2020-07-29 13:50:00|13768.3|13762.3|13766.5|13760.5|13769.6|13764.4|13766.5|13760.5|401
1596030900000|2020-07-29 13:55:00|13766.4|13760.4|13764.9|13758.9|13766.5|13760.5|13763.1|13757.8|232
1596031200000|2020-07-29 14:00:00|13764.8|13758.8|13760|13754|13764.9|13758.9|13759.1|13753.1|298
1596031500000|2020-07-29 14:05:00|13760.1|13754.1|13759.5|13753.5|13760.9|13755.8|13757|13751.6|442
1596031800000|2020-07-29 14:10:00|13759.4|13753.4|13766.5|13760.5|13766.6|13761.6|13757.1|13752.1|422
1596032100000|2020-07-29 14:15:00|13766.6|13760.6|13762.9|13756.9|13766.6|13761.6|13760.5|13754.5|456
1596032400000|2020-07-29 14:20:00|13762.8|13756.8|13763.1|13760.1|13766.5|13760.5|13762.5|13756.5|328
1596032700000|2020-07-29 14:25:00|13763|13760|13764.3|13758.3|13764.8|13760|13761.4|13756.4|403
1596033000000|2020-07-29 14:30:00|13764.2|13758.2|13767.7|13761.7|13768.4|13762.6|13763.3|13757.3|497
1596033300000|2020-07-29 14:35:00|13767.6|13761.6|13762.5|13756.5|13768.6|13762.6|13761.6|13756.4|340
1596033600000|2020-07-29 14:40:00|13762.6|13756.6|13758.5|13752.5|13762.8|13758.3|13756.1|13750.1|432
1596033900000|2020-07-29 14:45:00|13758.6|13752.6|13756.7|13750.7|13760.4|13755.1|13754.7|13750.1|440
1596034200000|2020-07-29 14:50:00|13756.6|13750.6|13759|13753|13759.5|13754.6|13756.5|13750.5|318
1596034500000|2020-07-29 14:55:00|13758.9|13752.9|13758|13752|13761.5|13755.5|13756.2|13751.5|443
1596034800000|2020-07-29 15:00:00|13758.1|13752.1|13762.1|13756.1|13762.3|13756.3|13756.7|13751.7|353
1596035100000|2020-07-29 15:05:00|13762.2|13756.2|13761.6|13755.6|13764.9|13760.2|13759|13754.5|296
1596035400000|2020-07-29 15:10:00|13761.5|13755.5|13762.7|13756.7|13763.5|13757.8|13760.8|13755|309
1596035700000|2020-07-29 15:15:00|13762.6|13756.6|13762.4|13756.4|13762.7|13758.1|13759.3|13754.5|217
1596036000000|2020-07-29 15:20:00|13762.5|13756.5|13761.5|13755.5|13762.9|13758.5|13759.8|13755.3|255
1596036300000|2020-07-29 15:25:00|13761.4|13755.4|13756.5|13753.5|13762.1|13756.7|13756.4|13751.3|283
1596036600000|2020-07-29 15:30:00|13757.9|13751.9|13758|13752|13759|13753.9|13755.4|13750.6|316
1596036900000|2020-07-29 15:35:00|13758.3|13752.3|13756.4|13750.4|13758.6|13754|13754.5|13749.6|258
1596037200000|2020-07-29 15:40:00|13756.2|13750.2|13753.1|13747.1|13756.9|13752.2|13751.8|13746.5|389
1596037500000|2020-07-29 15:45:00|13753.3|13747.3|13753.5|13747.5|13754.5|13749.9|13751.8|13746.5|328
1596037800000|2020-07-29 15:50:00|13753.4|13747.4|13752.7|13746.7|13753.4|13747.9|13749.7|13745.2|237
1596038100000|2020-07-29 15:55:00|13752.8|13746.8|13756.8|13750.8|13756.9|13752.1|13750.7|13746.1|339
1596038400000|2020-07-29 16:00:00|13756.9|13750.9|13756.8|13750.8|13757.9|13752.3|13754|13748.9|339
1596038700000|2020-07-29 16:05:00|13756.9|13750.9|13754.5|13748.5|13756.9|13750.9|13752.6|13747.9|321
1596039000000|2020-07-29 16:10:00|13754.6|13748.6|13754.6|13748.6|13755|13750.4|13751.9|13747.2|251
1596039300000|2020-07-29 16:15:00|13754.5|13748.5|13755.9|13749.9|13756.7|13751.8|13754.1|13748.5|235
1596039600000|2020-07-29 16:20:00|13755.8|13749.8|13755.9|13749.9|13756.9|13752.4|13753.6|13748.9|221
1596039900000|2020-07-29 16:25:00|13756|13750|13755.3|13749.3|13756|13751.1|13752.4|13747.8|241
1596040200000|2020-07-29 16:30:00|13755.2|13749.2|13752.6|13746.6|13756.3|13751.8|13751.2|13746.3|221
1596040500000|2020-07-29 16:35:00|13752.7|13746.7|13751.4|13745.4|13753|13747|13750|13745.1|224
1596040800000|2020-07-29 16:40:00|13751.5|13745.5|13751.6|13745.6|13752.5|13747.5|13750.3|13744.7|232
1596041100000|2020-07-29 16:45:00|13751.7|13745.7|13752|13746|13752.4|13747.5|13749.8|13745.3|176
1596041400000|2020-07-29 16:50:00|13752.1|13746.1|13751.9|13745.9|13753|13748.5|13750.3|13745.4|151
1596041700000|2020-07-29 16:55:00|13752|13746|13751.8|13745.8|13752|13747.3|13749.1|13744.5|174
1596042000000|2020-07-29 17:00:00|13751.6|13745.6|13752.3|13746.3|13752.8|13748|13750.1|13745.4|184
1596042300000|2020-07-29 17:05:00|13752.2|13746.2|13751.5|13745.5|13752.3|13747.3|13749.9|13744.5|165
1596042600000|2020-07-29 17:10:00|13751.6|13745.6|13753.5|13747.5|13754|13749|13750.6|13744.6|243
1596042900000|2020-07-29 17:15:00|13753.6|13747.6|13751.1|13748.1|13754.6|13749.9|13750.9|13746.3|218
1596043200000|2020-07-29 17:20:00|13752.6|13746.6|13752|13746|13753.1|13748.2|13749.3|13744.5|237
1596043500000|2020-07-29 17:25:00|13751.9|13745.9|13750.6|13744.6|13752.1|13747.1|13748.1|13743.3|267
1596043800000|2020-07-29 17:30:00|13750.7|13744.7|13751|13745|13751.4|13746.6|13748.7|13744.1|196
1596044100000|2020-07-29 17:35:00|13751.2|13745.2|13749|13743|13751.3|13746.6|13748.6|13743|218
1596044400000|2020-07-29 17:40:00|13748.9|13742.9|13747.9|13741.9|13749.1|13743.4|13745.2|13741.1|302
1596044700000|2020-07-29 17:45:00|13748.1|13742.1|13746.3|13740.3|13748.5|13742.5|13746.3|13740.3|307
1596045000000|2020-07-29 17:50:00|13746.4|13740.4|13746.7|13740.7|13747.3|13742.7|13744.7|13739.7|278
1596045300000|2020-07-29 17:55:00|13746.8|13740.8|13748.4|13742.6|13752.6|13742.6|13744.9|13737.2|216
1596045600000|2020-07-29 18:00:00|13753.4|13741.3|13748.3|13742.3|13763|13749.4|13747.5|13739.2|513
1596045900000|2020-07-29 18:05:00|13748.4|13742.4|13743.1|13737.1|13748.4|13742.4|13743.1|13737.1|273
1596046200000|2020-07-29 18:10:00|13742.9|13736.9|13738.8|13732.8|13743.4|13737.4|13737.9|13731.9|425
1596046500000|2020-07-29 18:15:00|13739|13733|13745.2|13739.2|13745.6|13739.6|13738|13732|429
1596046800000|2020-07-29 18:20:00|13745.1|13739.1|13742.1|13736.1|13746.9|13740.9|13741.6|13735.6|404
1596047100000|2020-07-29 18:25:00|13742.3|13736.3|13744.2|13738.2|13745.8|13739.8|13742.3|13736.3|452
1596047400000|2020-07-29 18:30:00|13744.1|13738.1|13737.8|13731.8|13744.3|13738.3|13737.1|13731.1|406
1596047700000|2020-07-29 18:35:00|13737.7|13731.7|13736.3|13730.3|13738.8|13734|13734.7|13730.2|375
1596048000000|2020-07-29 18:40:00|13734.8|13731.8|13736.1|13730.1|13738.3|13732.3|13733.5|13729.1|399
1596048300000|2020-07-29 18:45:00|13736.3|13730.3|13735.5|13729.5|13738.9|13732.9|13733.2|13728.3|470
1596048600000|2020-07-29 18:50:00|13735.7|13729.7|13740.5|13734.5|13741.4|13735.4|13733.9|13728.3|432
1596048900000|2020-07-29 18:55:00|13740.2|13734.2|13761|13755|13763.7|13757.7|13740.1|13734.1|720
1596049200000|2020-07-29 19:00:00|13760.8|13754.8|13766.4|13760.4|13770.7|13764.7|13759|13753|675
1596049500000|2020-07-29 19:05:00|13766.6|13760.6|13756.6|13750.6|13766.6|13760.6|13753.3|13747.3|670
1596049800000|2020-07-29 19:10:00|13756.4|13750.4|13750.5|13744.5|13759.1|13753.1|13747.5|13741.5|570
1596050100000|2020-07-29 19:15:00|13750.4|13744.4|13743.3|13737.3|13751.8|13745.8|13743.1|13737.1|528
1596050400000|2020-07-29 19:20:00|13743.2|13737.2|13740.1|13734.1|13744.4|13738.4|13738.3|13732.3|683
1596050700000|2020-07-29 19:25:00|13740|13734|13742.6|13736.6|13748.2|13742.2|13738.7|13732.7|649
1596051000000|2020-07-29 19:30:00|13743.4|13737.4|13740.8|13734.8|13746.2|13740.2|13740.1|13734.1|635
1596051300000|2020-07-29 19:35:00|13740.9|13734.9|13739.7|13733.7|13741.9|13735.9|13737.5|13731.5|581
1596051600000|2020-07-29 19:40:00|13739.6|13733.6|13743.2|13737.2|13744.3|13738.3|13738.9|13732.9|436
1596051900000|2020-07-29 19:45:00|13743.1|13737.1|13743.9|13737.9|13747|13741|13742.5|13736.5|527
1596052200000|2020-07-29 19:50:00|13744|13738|13748.4|13742.4|13749.6|13743.6|13744|13738|552
1596052500000|2020-07-29 19:55:00|13749.3|13743.3|13744.8|13738.8|13750|13744|13744.7|13738.7|478
1596052800000|2020-07-29 20:00:00|13744.7|13738.7|13744.1|13738.1|13744.9|13738.9|13743.9|13737.9|135
1596053100000|2020-07-29 20:05:00|13744|13738|13742|13736|13744.1|13738.1|13741.7|13735.7|150
1596053400000|2020-07-29 20:10:00|13741.9|13735.9|13739.8|13736.8|13742.1|13736.8|13739.8|13734.6|90
1596053700000|2020-07-29 20:15:00|13739.7|13736.7|13740.7|13734.7|13741.5|13736.9|13739.5|13734.4|111
1596054000000|2020-07-29 20:20:00|13740.8|13734.8|13740.6|13734.6|13740.9|13734.9|13740.4|13734.4|120
1596054300000|2020-07-29 20:25:00|13740.5|13734.5|13740.5|13734.5|13740.8|13734.8|13740.2|13734.2|112
1596054600000|2020-07-29 20:30:00|13740.7|13734.7|13740.4|13734.4|13740.9|13734.9|13739.8|13733.8|129
1596054900000|2020-07-29 20:35:00|13740.5|13734.5|13740.4|13734.4|13740.8|13734.8|13739.9|13733.9|110
1596055200000|2020-07-29 20:40:00|13740.5|13734.5|13740.2|13734.2|13740.6|13734.6|13739.9|13733.9|66
1596055500000|2020-07-29 20:45:00|13740.3|13734.3|13739.6|13733.6|13740.4|13734.4|13739|13733|114
1596055800000|2020-07-29 20:50:00|13739.5|13733.5|13739.6|13733.6|13740.1|13734.1|13739|13733|158
1596056100000|2020-07-29 20:55:00|13740.5|13734.5|13739.8|13733.8|13740.8|13734.8|13738.9|13732.8|184
1596056400000|2020-07-29 21:00:00|13749.7|13733.7|13751.7|13735.7|13752.1|13737.4|13749.2|13733.2|44
1596056700000|2020-07-29 21:05:00|13752.3|13736.3|13749.7|13733.7|13752.9|13737|13744.1|13730.4|190
1596057000000|2020-07-29 21:10:00|13748.7|13732.7|13748.7|13732.7|13750.8|13734.8|13747.3|13731.3|136
1596057300000|2020-07-29 21:15:00|13749.3|13733.3|13749.3|13733.3|13752|13736|13746|13731.6|115
1596057600000|2020-07-29 21:20:00|13749.5|13733.5|13748.7|13732.7|13750.7|13734.7|13746.7|13730.7|93
1596057900000|2020-07-29 21:25:00|13748.4|13732.4|13750|13734|13751|13735|13746.7|13730.7|103
1596058200000|2020-07-29 21:30:00|13749.5|13733.5|13747.9|13731.9|13750.5|13734.5|13745.3|13729.3|173
1596058500000|2020-07-29 21:35:00|13746.7|13730.7|13749.3|13733.3|13750.6|13734.6|13746.3|13730.3|157
1596058800000|2020-07-29 21:40:00|13749.5|13733.5|13748.7|13732.7|13750.7|13734.7|13748|13732|140
1596059100000|2020-07-29 21:45:00|13748.2|13732.2|13749.2|13733.2|13751.1|13735.1|13746.5|13730.5|353
1596059400000|2020-07-29 21:50:00|13749.5|13733.5|13747|13731|13749.8|13733.8|13745.9|13729.9|526
1596059700000|2020-07-29 21:55:00|13745.7|13729.7|13746.6|13730.6|13749.4|13733.4|13745|13729|481
1596060000000|2020-07-29 22:00:00|13746.5|13730.5|13736.8|13730.4|13749.3|13733.3|13735.5|13728.4|271
1596060300000|2020-07-29 22:05:00|13737.3|13729.2|13737.6|13731.6|13739.7|13732.4|13736.2|13729.2|125
1596060600000|2020-07-29 22:10:00|13738.1|13732.1|13738.2|13732.2|13740.1|13734|13737.2|13730.1|104
1596060900000|2020-07-29 22:15:00|13738.8|13732.8|13739.8|13733.8|13740.2|13733.9|13737.7|13731.1|149
1596061200000|2020-07-29 22:20:00|13738.9|13732.9|13738.9|13732.9|13741.1|13735.1|13738.8|13732.8|130
1596061500000|2020-07-29 22:25:00|13739.4|13733.4|13739.4|13733.4|13740|13734|13738.8|13732.8|110
1596061800000|2020-07-29 22:30:00|13739.3|13733.3|13739.4|13733.4|13739.9|13733.9|13738.7|13732.7|127
1596062100000|2020-07-29 22:35:00|13739.3|13733.3|13739.5|13733.5|13740.5|13734.5|13738.5|13732.5|124
1596062400000|2020-07-29 22:40:00|13739.6|13733.6|13739.2|13733.2|13741.2|13735.2|13738.6|13732.6|146
1596062700000|2020-07-29 22:45:00|13739.1|13733.1|13739.5|13733.5|13739.8|13733.8|13738.4|13732.4|123
1596063000000|2020-07-29 22:50:00|13739.6|13733.6|13739.6|13733.6|13740.4|13734.4|13739|13733|118
1596063300000|2020-07-29 22:55:00|13739.5|13733.5|13740.1|13734.1|13742.9|13735.6|13738.7|13732.7|148
1596063600000|2020-07-29 23:00:00|13740.2|13734.2|13740.7|13734.7|13742.3|13735.4|13738.9|13732.9|306
1596063900000|2020-07-29 23:05:00|13740.9|13734.9|13742.5|13736.5|13742.8|13736.8|13740.2|13734.2|194
1596064200000|2020-07-29 23:10:00|13742.4|13736.4|13743.1|13737.1|13743.8|13737.8|13741.2|13735.2|417
1596064500000|2020-07-29 23:15:00|13743.3|13737.3|13744.7|13738.7|13744.9|13738.9|13743|13737|339
1596064800000|2020-07-29 23:20:00|13744.6|13738.6|13746.4|13740.4|13747.1|13741.1|13743.7|13737.7|311
1596065100000|2020-07-29 23:25:00|13746.3|13740.3|13747.1|13741.1|13747.7|13741.7|13744.4|13739.8|136
1596065400000|2020-07-29 23:30:00|13747.2|13741.2|13745.4|13739.4|13748.9|13742.9|13745.2|13739.2|205
1596065700000|2020-07-29 23:35:00|13745.5|13739.5|13745|13739|13746|13740|13743.5|13737.5|182
1596066000000|2020-07-29 23:40:00|13744.9|13738.9|13748.2|13742.2|13748.8|13742.8|13744.9|13738.9|195
1596066300000|2020-07-29 23:45:00|13748.3|13742.3|13747.2|13741.2|13749.3|13743.3|13747|13741|153
1596066600000|2020-07-29 23:50:00|13747.3|13741.3|13745.6|13739.6|13747.8|13741.8|13745.3|13739.3|191
1596066900000|2020-07-29 23:55:00|13745.7|13739.7|13750.7|13744.7|13751.3|13745.3|13745.5|13739.5|265
1596067200000|2020-07-30 00:00:00|13750.6|13744.6|13749.3|13743.3|13753.4|13747.4|13747.5|13741.5|401
1596067500000|2020-07-30 00:05:00|13749.4|13743.4|13749.6|13743.6|13749.7|13744.1|13744.1|13738.6|306
1596067800000|2020-07-30 00:10:00|13749.5|13743.5|13750.4|13744.4|13750.9|13746|13745|13740.3|434
1596068100000|2020-07-30 00:15:00|13750.3|13744.3|13751.4|13745.4|13753.5|13748.8|13748.1|13743.4|381
1596068400000|2020-07-30 00:20:00|13751.5|13745.5|13754.2|13748.2|13754.2|13749.1|13750.2|13744.2|358
1596068700000|2020-07-30 00:25:00|13754.1|13748.1|13751.6|13745.6|13754.1|13749.8|13750.7|13745.6|244
1596069000000|2020-07-30 00:30:00|13751.8|13745.8|13752.2|13746.2|13753.5|13748.6|13749.2|13743.9|281
1596069300000|2020-07-30 00:35:00|13752.1|13746.1|13754.5|13748.5|13755.5|13750.8|13750.9|13746|225
1596069600000|2020-07-30 00:40:00|13753|13750|13755.1|13749.1|13755.6|13751|13752.6|13748.1|167
1596069900000|2020-07-30 00:45:00|13755|13749|13750.4|13747.4|13755.3|13750.8|13750.2|13745.2|244
1596070200000|2020-07-30 00:50:00|13752|13746|13744.1|13741.1|13754.8|13750.1|13744.1|13739.5|373
1596070500000|2020-07-30 00:55:00|13745.1|13739.1|13746.8|13740.8|13749.8|13745|13743.2|13738.6|346
1596070800000|2020-07-30 01:00:00|13746.7|13740.7|13743.8|13737.8|13747.2|13741.9|13741.4|13736.8|390
1596071100000|2020-07-30 01:05:00|13743.7|13737.7|13748.6|13745.6|13750|13745.6|13741.5|13736.8|306
1596071400000|2020-07-30 01:10:00|13748.7|13745.7|13756.4|13750.4|13757.5|13752.9|13747.7|13743.1|431
1596071700000|2020-07-30 01:15:00|13756.3|13750.3|13751.4|13745.4|13757|13751|13749.8|13743.8|365
1596072000000|2020-07-30 01:20:00|13750|13747|13750|13747|13752.2|13747.5|13748.8|13744.3|264
1596072300000|2020-07-30 01:25:00|13749.9|13746.9|13751.8|13745.8|13752.9|13748.4|13749|13744.6|334
1596072600000|2020-07-30 01:30:00|13751.9|13745.9|13745.8|13742.8|13752.9|13748.4|13743.5|13738.6|474
1596072900000|2020-07-30 01:35:00|13745.9|13742.9|13744.9|13738.9|13748.8|13744.3|13742.5|13737.5|345
1596073200000|2020-07-30 01:40:00|13744.8|13738.8|13745.1|13739.1|13747|13742.3|13741.1|13736.3|415
1596073500000|2020-07-30 01:45:00|13745.2|13739.2|13746.1|13740.1|13748.4|13743.8|13743.6|13738.9|238
1596073800000|2020-07-30 01:50:00|13746.2|13740.2|13745|13739|13746.2|13741.2|13742.4|13737.4|247
1596074100000|2020-07-30 01:55:00|13745.1|13739.1|13749.9|13743.9|13751.2|13745.3|13744.9|13738.9|335
1596074400000|2020-07-30 02:00:00|13749.8|13743.8|13751.3|13745.3|13751.7|13746.7|13748.3|13742.4|246
1596074700000|2020-07-30 02:05:00|13751.2|13745.2|13751.6|13745.6|13754.1|13749.6|13749.3|13744.4|197
1596075000000|2020-07-30 02:10:00|13751.5|13745.5|13748.6|13742.6|13751.7|13747.1|13745.7|13741.2|195
1596075300000|2020-07-30 02:15:00|13748.5|13742.5|13749.7|13746.7|13751.5|13747.1|13747.2|13742.2|190
1596075600000|2020-07-30 02:20:00|13749.8|13746.8|13753.1|13747.1|13753.5|13749|13748.6|13744.1|185
1596075900000|2020-07-30 02:25:00|13753.4|13747.4|13754|13751|13756.1|13751.5|13750.7|13746.1|273
1596076200000|2020-07-30 02:30:00|13753.9|13750.9|13753.8|13750.8|13755.4|13751|13752.1|13747.5|248
1596076500000|2020-07-30 02:35:00|13753.7|13750.7|13756.2|13750.2|13756.9|13752.3|13753.7|13749.2|215
1596076800000|2020-07-30 02:40:00|13756.1|13750.1|13756.1|13750.1|13756.5|13752.3|13751.4|13746.8|204
1596077100000|2020-07-30 02:45:00|13754.6|13751.6|13756.5|13750.5|13756.7|13752.2|13752.9|13748.4|201
1596077400000|2020-07-30 02:50:00|13756.6|13750.6|13754.8|13751.8|13756.8|13752.2|13753.3|13748.8|241
1596077700000|2020-07-30 02:55:00|13754.7|13751.7|13755.2|13749.2|13756.6|13752.2|13753.6|13749.1|187
1596078000000|2020-07-30 03:00:00|13755.1|13749.1|13754.5|13748.5|13756.4|13752|13752.9|13748.4|213
1596078300000|2020-07-30 03:05:00|13753|13750|13748.5|13745.5|13754.7|13750.1|13748.4|13744.2|214
1596078600000|2020-07-30 03:10:00|13748.6|13745.6|13750.7|13747.7|13752.6|13748.2|13748.3|13743.7|224
1596078900000|2020-07-30 03:15:00|13750.8|13747.8|13752.8|13746.8|13753.5|13749.4|13750.5|13746.5|152
1596079200000|2020-07-30 03:20:00|13752.7|13746.7|13748.6|13745.6|13753.1|13748.7|13747.9|13743.2|241
1596079500000|2020-07-30 03:25:00|13750.1|13744.1|13749.5|13746.5|13751.6|13747.2|13748.2|13743.3|211
1596079800000|2020-07-30 03:30:00|13749.4|13746.4|13751.1|13748.1|13752.9|13748.4|13749.1|13744.7|177
1596080100000|2020-07-30 03:35:00|13751|13748|13750.8|13747.8|13752.5|13748|13750|13745.5|191
1596080400000|2020-07-30 03:40:00|13750.9|13747.9|13753.6|13747.6|13754|13748.4|13749.9|13745.5|194
1596080700000|2020-07-30 03:45:00|13753.5|13747.5|13751.2|13748.2|13753.7|13748.8|13750.7|13746.1|153
1596081000000|2020-07-30 03:50:00|13751.1|13748.1|13751.6|13748.6|13753.4|13748.9|13750.3|13745.8|128
1596081300000|2020-07-30 03:55:00|13751.5|13748.5|13754.4|13748.4|13754.5|13750.2|13750.5|13746.2|148
1596081600000|2020-07-30 04:00:00|13754.3|13748.3|13754.4|13751.4|13755.9|13751.7|13752.5|13748.3|137
1596081900000|2020-07-30 04:05:00|13754.3|13751.3|13753.9|13750.9|13755.7|13751.4|13752|13747.8|157
1596082200000|2020-07-30 04:10:00|13753.8|13750.8|13756.1|13753.1|13758.7|13753.8|13753.8|13750.3|214
1596082500000|2020-07-30 04:15:00|13756.3|13753.3|13757.8|13751.8|13758.2|13753.5|13755.9|13751.5|139
1596082800000|2020-07-30 04:20:00|13757.7|13751.7|13756.9|13750.9|13758.3|13753.4|13754.1|13749.6|194
1596083100000|2020-07-30 04:25:00|13757|13751|13758.7|13752.7|13758.8|13753.1|13755.9|13750.5|140
1596083400000|2020-07-30 04:30:00|13758.6|13752.6|13756.1|13753.1|13759.2|13754.4|13756.1|13751.7|161
1596083700000|2020-07-30 04:35:00|13756.2|13753.2|13757.6|13754.6|13759.4|13754.7|13755|13750.4|165
1596084000000|2020-07-30 04:40:00|13759.1|13753.1|13762.7|13756.7|13763.1|13758.6|13757.2|13752.6|255
1596084300000|2020-07-30 04:45:00|13761.3|13758.3|13760.6|13754.6|13761.8|13758.3|13758.6|13754.4|170
1596084600000|2020-07-30 04:50:00|13760.4|13754.4|13761.1|13755.1|13761.4|13756.7|13758.3|13754|151
1596084900000|2020-07-30 04:55:00|13761.2|13755.2|13766.5|13760.5|13767|13761.6|13759.6|13755.2|267
1596085200000|2020-07-30 05:00:00|13766.6|13760.6|13764.8|13758.8|13768.6|13763.4|13763.3|13758.5|278
1596085500000|2020-07-30 05:05:00|13765.3|13759.3|13764.8|13758.8|13765.7|13760.9|13762|13757.5|289
1596085800000|2020-07-30 05:10:00|13764.7|13758.7|13765.8|13759.8|13765.8|13761.2|13761.9|13757.4|208
1596086100000|2020-07-30 05:15:00|13765.7|13759.7|13769.8|13763.8|13769.8|13765.1|13763.9|13759.7|266
1596086400000|2020-07-30 05:20:00|13768.3|13765.3|13768.1|13762.1|13772.1|13766.9|13766.5|13762|271
1596086700000|2020-07-30 05:25:00|13766.7|13763.7|13772|13766|13774.1|13768.9|13766|13761.4|391
1596087000000|2020-07-30 05:30:00|13772.1|13766.1|13768.7|13762.7|13772.3|13767.5|13767.1|13762.3|447
1596087300000|2020-07-30 05:35:00|13768.8|13762.8|13767|13761|13770.5|13764.5|13765.5|13760.1|351
1596087600000|2020-07-30 05:40:00|13767.1|13761.1|13769.9|13763.9|13770.2|13765.7|13763.8|13759.4|312
1596087900000|2020-07-30 05:45:00|13770|13764|13768.6|13762.6|13773.1|13767.8|13767.1|13762.5|370
1596088200000|2020-07-30 05:50:00|13768.5|13762.5|13768.2|13762.2|13769.4|13764.3|13764.5|13760|281
1596088500000|2020-07-30 05:55:00|13768.1|13762.1|13769.6|13763.6|13770.6|13766.1|13765.9|13761.5|268
1596088800000|2020-07-30 06:00:00|13769.5|13763.5|13770.7|13764.7|13771|13766.5|13766.7|13761.4|193
1596089100000|2020-07-30 06:05:00|13770.4|13764.4|13769.8|13766.8|13772.4|13767.2|13769.2|13764.4|229
1596089400000|2020-07-30 06:10:00|13769.9|13766.9|13773.8|13767.8|13775.5|13771|13769.5|13765|163
1596089700000|2020-07-30 06:15:00|13773.9|13767.9|13775.4|13769.4|13775.6|13771|13771.4|13767.2|124
1596090000000|2020-07-30 06:20:00|13775.5|13769.5|13773.8|13770.8|13776.6|13771.5|13773.2|13768.1|247
1596090300000|2020-07-30 06:25:00|13773.9|13770.9|13773|13767|13775.4|13771|13771.4|13766.8|258
1596090600000|2020-07-30 06:30:00|13773.1|13767.1|13773|13770|13777|13772.5|13771.6|13766.8|287
1596090900000|2020-07-30 06:35:00|13773.1|13770.1|13775.1|13772.1|13777.1|13772.5|13772|13768.4|179
1596091200000|2020-07-30 06:40:00|13775|13772|13774.5|13771.5|13777.6|13773.2|13774.3|13770|220
1596091500000|2020-07-30 06:45:00|13774.4|13771.4|13774.3|13771.3|13776.6|13772.1|13773.8|13769.7|180
1596091800000|2020-07-30 06:50:00|13774.2|13771.2|13772.7|13769.7|13775.4|13771.2|13770.6|13765.6|265
1596092100000|2020-07-30 06:55:00|13774.5|13768.5|13769.5|13763.5|13775.2|13770.7|13769.3|13763.4|200
1596092400000|2020-07-30 07:00:00|13769.4|13763.4|13767.5|13761.5|13769.4|13764.3|13764.9|13758.9|252
1596092700000|2020-07-30 07:05:00|13767.6|13761.6|13770.8|13764.8|13771.5|13766.7|13765.6|13759.9|305
1596093000000|2020-07-30 07:10:00|13770.9|13764.9|13768.8|13762.8|13771.4|13766.7|13766.7|13762.1|244
1596093300000|2020-07-30 07:15:00|13768.9|13762.9|13774.2|13768.2|13774.3|13769.7|13767|13761|285
1596093600000|2020-07-30 07:20:00|13774.3|13768.3|13766.3|13763.3|13774.5|13769.6|13765.4|13760.8|272
1596093900000|2020-07-30 07:25:00|13766.2|13763.2|13765|13762|13767.5|13763.3|13764.7|13760.2|177
1596094200000|2020-07-30 07:30:00|13764.9|13761.9|13768|13762|13769|13764.2|13764.8|13760.6|177
1596094500000|2020-07-30 07:35:00|13767.9|13761.9|13763|13757|13768|13762|13761.6|13756.8|271
1596094800000|2020-07-30 07:40:00|13762.9|13756.9|13765.4|13759.4|13767.2|13762.6|13761.4|13756.7|310
1596095100000|2020-07-30 07:45:00|13765.5|13759.5|13765.7|13762.7|13767.7|13763.2|13763.9|13759.4|265
1596095400000|2020-07-30 07:50:00|13767.2|13761.2|13765|13759|13767.2|13762.8|13762.8|13758.3|188
1596095700000|2020-07-30 07:55:00|13764.9|13758.9|13762.5|13756.5|13765|13760.8|13762.4|13756.4|188
1596096000000|2020-07-30 08:00:00|13762.4|13756.4|13758.5|13752.5|13763.5|13758.6|13756|13751.4|316
1596096300000|2020-07-30 08:05:00|13758.4|13752.4|13761|13755|13765.4|13760.6|13757.2|13752.4|403
1596096600000|2020-07-30 08:10:00|13761.1|13755.1|13762.1|13756.1|13764.8|13759.6|13761|13755|298
1596096900000|2020-07-30 08:15:00|13762.2|13756.2|13762.1|13756.1|13764.2|13759.6|13760.4|13755.7|261
1596097200000|2020-07-30 08:20:00|13762.2|13756.2|13758.1|13755.1|13763.3|13758.7|13757.9|13752.6|255
1596097500000|2020-07-30 08:25:00|13758.2|13755.2|13762.2|13759.2|13764.9|13760.6|13758.1|13753.6|348
1596097800000|2020-07-30 08:30:00|13762.1|13759.1|13759.7|13756.7|13764.2|13759.2|13758.7|13754.3|300
1596098100000|2020-07-30 08:35:00|13759.9|13756.9|13757.8|13754.8|13761.3|13757|13756.8|13752.2|259
1596098400000|2020-07-30 08:40:00|13759.3|13753.3|13757.3|13754.3|13760|13755.8|13755.9|13751.4|269
1596098700000|2020-07-30 08:45:00|13757.4|13754.4|13759.7|13753.7|13761.5|13756.9|13757.2|13753.2|221
1596099000000|2020-07-30 08:50:00|13758.2|13755.2|13760.5|13754.5|13760.7|13755.7|13757.4|13752.8|275
1596099300000|2020-07-30 08:55:00|13760.4|13754.4|13761.2|13755.2|13761.7|13757.1|13759.5|13754.2|199
1596099600000|2020-07-30 09:00:00|13761.4|13755.4|13762.6|13756.6|13764.1|13759.5|13759.4|13754.9|257
1596099900000|2020-07-30 09:05:00|13762.7|13756.7|13765.6|13759.6|13765.6|13760.2|13759.5|13754.5|284
1596100200000|2020-07-30 09:10:00|13765.5|13759.5|13767.6|13761.6|13770.1|13765.3|13764.3|13759.5|312
1596100500000|2020-07-30 09:15:00|13767.7|13761.7|13767.4|13761.4|13770|13765.4|13765.2|13760.5|247
1596100800000|2020-07-30 09:20:00|13767.3|13761.3|13764.8|13758.8|13768.1|13763.6|13763.5|13758.7|269
1596101100000|2020-07-30 09:25:00|13763.3|13760.3|13760.1|13757.1|13765.2|13760.6|13760|13755.6|223
1596101400000|2020-07-30 09:30:00|13760|13757|13758.7|13752.7|13761.2|13757|13757.3|13752.6|252
1596101700000|2020-07-30 09:35:00|13758.6|13752.6|13757.1|13754.1|13759.7|13755.4|13756.7|13752.2|180
1596102000000|2020-07-30 09:40:00|13757.2|13754.2|13755|13752|13758.9|13754.5|13754.7|13750.4|164
1596102300000|2020-07-30 09:45:00|13755.1|13752.1|13755.7|13749.7|13756.5|13752.1|13753.7|13749.5|190
1596102600000|2020-07-30 09:50:00|13755.6|13749.6|13755.4|13749.4|13756.3|13751.8|13753.5|13749|181
1596102900000|2020-07-30 09:55:00|13755.3|13749.3|13756.6|13750.6|13756.7|13752.6|13753.7|13749.1|200
1596103200000|2020-07-30 10:00:00|13756.5|13750.5|13757.4|13754.4|13759|13754.4|13755|13750.5|144
1596103500000|2020-07-30 10:05:00|13757.3|13754.3|13757.1|13751.1|13760.1|13755.7|13755.6|13749.6|227
1596103800000|2020-07-30 10:10:00|13757|13751|13755.4|13749.4|13757|13751.9|13753.6|13749|213
1596104100000|2020-07-30 10:15:00|13755.5|13749.5|13753.1|13750.1|13756.2|13751.1|13753|13748.5|229
1596104400000|2020-07-30 10:20:00|13753.2|13750.2|13753.8|13750.8|13755.5|13751|13753|13748.6|177
1596104700000|2020-07-30 10:25:00|13753.9|13750.9|13756.1|13750.1|13756.7|13751.9|13753.7|13749.2|157
1596105000000|2020-07-30 10:30:00|13756|13750|13755.3|13749.3|13756.5|13752|13754|13749.3|172
1596105300000|2020-07-30 10:35:00|13755.4|13749.4|13756.7|13753.7|13758.1|13753.9|13753.7|13749.3|169
1596105600000|2020-07-30 10:40:00|13756.8|13753.8|13756.9|13750.9|13759.9|13755.4|13755.3|13750.6|209
1596105900000|2020-07-30 10:45:00|13757|13751|13757.6|13751.6|13758.1|13753.5|13756.2|13750.3|171
1596106200000|2020-07-30 10:50:00|13757.7|13751.7|13757.5|13754.5|13759|13754.5|13756.3|13751.4|183
1596106500000|2020-07-30 10:55:00|13758.9|13752.9|13756.5|13750.5|13760|13755.6|13756.4|13750.4|259
1596106800000|2020-07-30 11:00:00|13756.4|13750.4|13755.5|13749.5|13756.6|13752|13754|13748.8|205
1596107100000|2020-07-30 11:05:00|13755.4|13749.4|13755.3|13749.3|13756.5|13750.5|13754.8|13748.8|161
1596107400000|2020-07-30 11:10:00|13755.4|13749.4|13755.6|13749.6|13756.2|13751.4|13753.7|13748.8|169
1596107700000|2020-07-30 11:15:00|13755.5|13749.5|13755.6|13749.6|13756.1|13751.8|13753.7|13748.8|160
1596108000000|2020-07-30 11:20:00|13755.5|13749.5|13754.6|13748.6|13755.6|13750.4|13753.1|13748.4|129
1596108300000|2020-07-30 11:25:00|13754.4|13748.4|13752.8|13749.8|13755|13750.3|13752.8|13748.1|81
1596108600000|2020-07-30 11:30:00|13752.9|13749.9|13754.3|13751.3|13755.6|13751.3|13752.6|13747.5|167
1596108900000|2020-07-30 11:35:00|13754.2|13751.2|13761.2|13755.2|13761.3|13755.3|13753.7|13749.4|210
1596109200000|2020-07-30 11:40:00|13761.3|13755.3|13761.6|13755.6|13762|13756.8|13759.4|13753.4|168
1596109500000|2020-07-30 11:45:00|13761.5|13755.5|13761.1|13755.1|13761.6|13755.6|13759.7|13753.7|326
1596109800000|2020-07-30 11:50:00|13761|13755|13760.3|13757.3|13762.2|13758.1|13758.6|13754|338
1596110100000|2020-07-30 11:55:00|13760.2|13757.2|13761.9|13755.9|13763|13757.5|13760|13755.5|196
1596110400000|2020-07-30 12:00:00|13762|13756|13761.9|13755.9|13764.3|13758.3|13760.1|13755.2|251
1596110700000|2020-07-30 12:05:00|13762.1|13756.1|13760.2|13754.2|13762.6|13756.6|13758.7|13753.6|335
1596111000000|2020-07-30 12:10:00|13760|13754|13766|13760|13766.2|13761.6|13759.4|13753.4|430
1596111300000|2020-07-30 12:15:00|13765.8|13759.8|13764.9|13758.9|13767|13762.4|13763.1|13758.5|345
1596111600000|2020-07-30 12:20:00|13764.7|13758.7|13763.7|13757.7|13767.3|13762.8|13761.9|13757.4|414
1596111900000|2020-07-30 12:25:00|13763.8|13757.8|13765.8|13758.5|13766.4|13759.9|13762.4|13756.9|197
1596112200000|2020-07-30 12:30:00|13765.9|13758.8|13764.9|13758.9|13768|13761.6|13762.9|13756.9|466
1596112500000|2020-07-30 12:35:00|13765.1|13759.1|13764.6|13758.6|13766.2|13761.1|13759.9|13755.4|440
1596112800000|2020-07-30 12:40:00|13764.5|13758.5|13762.1|13756.1|13765.3|13760.1|13759.4|13754|395
1596113100000|2020-07-30 12:45:00|13762.3|13756.3|13764.8|13758.8|13767.7|13762.9|13758.7|13754.1|493
1596113400000|2020-07-30 12:50:00|13764.9|13758.9|13767.1|13761.1|13767.6|13762.1|13760.4|13756.1|460
1596113700000|2020-07-30 12:55:00|13767|13761|13758.4|13752.4|13769|13763.9|13757.3|13751.8|510
1596114000000|2020-07-30 13:00:00|13758.5|13752.5|13753.2|13747.2|13760.4|13754.8|13751.2|13745.9|523
1596114300000|2020-07-30 13:05:00|13753.3|13747.3|13753|13747|13757.8|13752.7|13751.5|13746.6|569
1596114600000|2020-07-30 13:10:00|13753.2|13747.2|13752.9|13746.9|13756.8|13752.1|13751.4|13746.5|499
1596114900000|2020-07-30 13:15:00|13753|13747|13752.8|13746.8|13755.8|13751.4|13751.5|13746.7|443
1596115200000|2020-07-30 13:20:00|13752.9|13746.9|13752|13746|13753.4|13748.1|13751.1|13745.3|246
1596115500000|2020-07-30 13:25:00|13751.9|13745.9|13752.4|13746.4|13753.4|13748.1|13750.1|13745.3|357
1596115800000|2020-07-30 13:30:00|13752.3|13746.3|13747.9|13744.9|13754.9|13748.9|13747.6|13743.2|417
1596116100000|2020-07-30 13:35:00|13747.8|13744.8|13749.3|13743.3|13751.4|13746.5|13746.5|13742.7|488
1596116400000|2020-07-30 13:40:00|13749.2|13743.2|13749.5|13743.5|13752.1|13746.9|13746.3|13742|525
1596116700000|2020-07-30 13:45:00|13749.4|13743.4|13750.1|13744.1|13751.9|13747.2|13747|13742.5|480
1596117000000|2020-07-30 13:50:00|13750|13744|13756.7|13750.7|13757|13751|13748.8|13744|424
1596117300000|2020-07-30 13:55:00|13756.6|13750.6|13760.4|13754.4|13760.6|13755.5|13756.5|13750.6|490
1596117600000|2020-07-30 14:00:00|13760.5|13754.5|13763|13757|13768.4|13762.4|13759|13754.5|496
1596117900000|2020-07-30 14:05:00|13762.9|13756.9|13758.6|13752.6|13764.9|13758.9|13758.4|13752.4|406
1596118200000|2020-07-30 14:10:00|13758.5|13752.5|13758.1|13752.1|13761.2|13755.2|13757.1|13751.1|386
1596118500000|2020-07-30 14:15:00|13758.2|13752.2|13763|13757|13764.3|13758.3|13758.1|13752.1|543
1596118800000|2020-07-30 14:20:00|13762.8|13756.8|13762.6|13756.6|13769.4|13764.1|13762.4|13756.4|509
1596119100000|2020-07-30 14:25:00|13762.5|13756.5|13763|13757|13766.6|13760.6|13761.8|13755.8|623
1596119400000|2020-07-30 14:30:00|13763.1|13757.1|13762.4|13756.4|13766.4|13760.4|13761.6|13755.6|589
1596119700000|2020-07-30 14:35:00|13762.3|13756.3|13762|13756|13765.5|13759.5|13761.8|13755.8|518
1596120000000|2020-07-30 14:40:00|13761.9|13755.9|13769.5|13763.5|13770.6|13764.6|13759.3|13754.8|575
1596120300000|2020-07-30 14:45:00|13769.7|13763.7|13769.3|13763.3|13771.2|13765.2|13763.1|13757.8|597
1596120600000|2020-07-30 14:50:00|13769.2|13763.2|13769.7|13763.7|13773.2|13767.2|13767.8|13761.8|427
1596120900000|2020-07-30 14:55:00|13769.9|13763.9|13767.7|13761.7|13771.5|13765.5|13765.7|13759.7|469
1596121200000|2020-07-30 15:00:00|13767.8|13761.8|13766.6|13760.6|13769.6|13765.1|13765.8|13760.4|367
1596121500000|2020-07-30 15:05:00|13766.5|13760.5|13769.2|13763.2|13769.3|13763.3|13764.9|13760.3|271
1596121800000|2020-07-30 15:10:00|13769.1|13763.1|13768.7|13762.7|13769.5|13765.1|13764.4|13759.4|313
1596122100000|2020-07-30 15:15:00|13768.6|13762.6|13764.7|13758.7|13769.2|13763.2|13764.2|13758.2|222
1596122400000|2020-07-30 15:20:00|13764.8|13758.8|13766|13760|13767.1|13761.7|13763.8|13758.8|229
1596122700000|2020-07-30 15:25:00|13765.9|13759.9|13767.8|13761.8|13768.4|13762.4|13765.9|13759.9|260
1596123000000|2020-07-30 15:30:00|13767.7|13761.7|13764.9|13758.9|13767.9|13761.9|13763.1|13758.4|255
1596123300000|2020-07-30 15:35:00|13765|13759|13763.7|13760.7|13766.1|13761.6|13763.7|13758.6|246
1596123600000|2020-07-30 15:40:00|13765.2|13759.2|13761.7|13755.7|13765.3|13760.3|13761.2|13755.2|250
1596123900000|2020-07-30 15:45:00|13761.6|13755.6|13760.6|13754.6|13763.2|13758.5|13760.5|13754.5|262
1596124200000|2020-07-30 15:50:00|13760.8|13754.8|13760.3|13754.3|13761.9|13756.2|13759.2|13753.6|278
1596124500000|2020-07-30 15:55:00|13760.5|13754.5|13762.3|13756.3|13763|13757|13759.8|13753.8|253
1596124800000|2020-07-30 16:00:00|13761.9|13755.9|13760.7|13754.7|13762|13757|13759.9|13754.6|289
1596125100000|2020-07-30 16:05:00|13759.1|13753.1|13759.8|13753.8|13760.7|13754.7|13756.9|13751.8|321
1596125400000|2020-07-30 16:10:00|13759.7|13753.7|13755.6|13749.6|13759.7|13753.7|13755|13749|370
1596125700000|2020-07-30 16:15:00|13755.4|13749.4|13750.6|13744.6|13755.6|13749.6|13748.1|13743.4|445
1596126000000|2020-07-30 16:20:00|13750.5|13744.5|13747.5|13744.5|13753.9|13747.9|13747.5|13742.6|425
1596126300000|2020-07-30 16:25:00|13749|13743|13750.9|13744.9|13751.2|13745.2|13747.1|13742.6|267
1596126600000|2020-07-30 16:30:00|13750.8|13744.8|13749.2|13743.2|13750.9|13744.9|13747|13742.4|272
1596126900000|2020-07-30 16:35:00|13749.1|13743.1|13748.4|13742.4|13749.9|13745|13746.1|13741.6|277
1596127200000|2020-07-30 16:40:00|13748.3|13742.3|13746.8|13740.8|13748.4|13742.8|13743.9|13739.7|197
1596127500000|2020-07-30 16:45:00|13746.7|13740.7|13746.2|13740.2|13747.1|13742.3|13744.9|13740.1|164
1596127800000|2020-07-30 16:50:00|13746.3|13740.3|13746.5|13740.5|13746.8|13741.8|13744.6|13739.8|216
1596128100000|2020-07-30 16:55:00|13746.4|13740.4|13746.4|13740.4|13746.8|13740.8|13745.7|13739.7|251
1596128400000|2020-07-30 17:00:00|13746.5|13740.5|13744.6|13738.6|13747.3|13741.3|13744.6|13738.6|244
1596128700000|2020-07-30 17:05:00|13744.5|13738.5|13742.3|13736.3|13744.6|13738.6|13740.6|13736|278
1596129000000|2020-07-30 17:10:00|13742.4|13736.4|13740.5|13734.5|13743.3|13738.7|13740.5|13734.5|221
1596129300000|2020-07-30 17:15:00|13740.6|13734.6|13740.6|13734.6|13741.4|13736.6|13738.7|13734.1|198
1596129600000|2020-07-30 17:20:00|13740.5|13734.5|13737.6|13734.6|13740.7|13736|13737.5|13733.2|135
1596129900000|2020-07-30 17:25:00|13737.2|13734.2|13741.4|13735.4|13741.6|13736.3|13736.8|13732|242
1596130200000|2020-07-30 17:30:00|13741.3|13735.3|13736.8|13730.8|13742.4|13738|13736.8|13730.8|284
1596130500000|2020-07-30 17:35:00|13736.9|13730.9|13739.4|13733.4|13739.6|13734.5|13736.3|13730.5|303
1596130800000|2020-07-30 17:40:00|13739.3|13733.3|13736.3|13730.3|13739.6|13733.6|13735.1|13729.8|243
1596131100000|2020-07-30 17:45:00|13736.4|13730.4|13737.5|13731.5|13737.7|13732.4|13734.3|13729.5|200
1596131400000|2020-07-30 17:50:00|13737.3|13731.3|13738.2|13732.2|13738.2|13732.8|13734.3|13729.5|216
1596131700000|2020-07-30 17:55:00|13738|13732|13738.6|13732.6|13738.9|13732.9|13736.8|13730.8|239
1596132000000|2020-07-30 18:00:00|13738.5|13732.5|13737.9|13731.9|13738.8|13734.3|13734.6|13729.9|208
1596132300000|2020-07-30 18:05:00|13738|13732|13738.5|13732.5|13738.7|13732.7|13737.9|13731.9|80
1596132600000|2020-07-30 18:10:00|13738.6|13732.6|13738.7|13732.7|13739|13734.4|13737.1|13732.5|78
1596132900000|2020-07-30 18:15:00|13738.8|13732.8|13737|13731|13738.8|13732.8|13736.5|13730.5|147
1596133200000|2020-07-30 18:20:00|13736.9|13730.9|13736.8|13730.8|13738.1|13732.1|13736|13730|220
1596133500000|2020-07-30 18:25:00|13736.9|13730.9|13736.2|13730.2|13739.5|13733.5|13735.7|13729.7|224
1596133800000|2020-07-30 18:30:00|13736.3|13730.3|13734.4|13728.4|13736.6|13732|13733.5|13728.4|227
1596134100000|2020-07-30 18:35:00|13734.5|13728.5|13730.7|13724.7|13735.7|13729.7|13730.1|13724.1|271
1596134400000|2020-07-30 18:40:00|13730.8|13724.8|13730.5|13724.5|13733.1|13727.1|13729.3|13723.3|231
1596134700000|2020-07-30 18:45:00|13730|13724|13731.1|13725.1|13731.3|13725.3|13729.5|13723.5|201
1596135000000|2020-07-30 18:50:00|13731.2|13725.2|13731.7|13725.7|13733.2|13727.2|13730.8|13724.8|185
1596135300000|2020-07-30 18:55:00|13731.6|13725.6|13726.6|13720.6|13731.6|13725.6|13726.5|13720.5|244
1596135600000|2020-07-30 19:00:00|13726.7|13720.7|13731|13725|13731.4|13725.9|13726.7|13720.7|230
1596135900000|2020-07-30 19:05:00|13731.1|13725.1|13730.5|13724.5|13731.7|13726.1|13728.8|13724.3|182
1596136200000|2020-07-30 19:10:00|13730.6|13724.6|13731.7|13725.7|13732|13727.3|13728.7|13724.3|166
1596136500000|2020-07-30 19:15:00|13731.8|13725.8|13730.4|13724.4|13732.6|13727.5|13729.7|13723.7|196
1596136800000|2020-07-30 19:20:00|13730.3|13724.3|13730.2|13724.2|13730.7|13726|13728.5|13723.4|156
1596137100000|2020-07-30 19:25:00|13730.1|13724.1|13730.2|13724.2|13730.5|13725.8|13728.6|13724|96
1596137400000|2020-07-30 19:30:00|13730.3|13724.3|13730.6|13724.6|13731.1|13726.4|13729.3|13723.9|150
1596137700000|2020-07-30 19:35:00|13730.5|13724.5|13731.2|13725.2|13731.2|13726|13728.8|13724.2|153
1596138000000|2020-07-30 19:40:00|13731.1|13725.1|13730.6|13724.6|13731.2|13725.2|13730.2|13724.2|136
1596138300000|2020-07-30 19:45:00|13730.7|13724.7|13728.7|13725.7|13730.9|13725.7|13728.6|13724|126
1596138600000|2020-07-30 19:50:00|13728.6|13725.6|13730.2|13724.2|13730.7|13726.1|13728.6|13723.4|158
1596138900000|2020-07-30 19:55:00|13728.8|13725.8|13728.8|13725.8|13730.6|13726.2|13728.7|13724.1|152
1596139200000|2020-07-30 20:00:00|13728.9|13725.9|13728.8|13725.8|13730.8|13725.9|13728.6|13724|117
1596139500000|2020-07-30 20:05:00|13728.7|13725.7|13730.5|13724.5|13730.7|13725.9|13728.5|13724.1|93
1596139800000|2020-07-30 20:10:00|13730.6|13724.6|13725.4|13719.4|13730.6|13725.9|13725|13719|173
1596140100000|2020-07-30 20:15:00|13725.5|13719.5|13725.5|13719.5|13725.9|13719.9|13725.3|13719.3|64
1596140400000|2020-07-30 20:20:00|13725.6|13719.6|13725.3|13719.3|13725.7|13719.7|13725.1|13719.1|66
1596140700000|2020-07-30 20:25:00|13725.5|13719.5|13724.4|13718.4|13725.7|13719.7|13724.3|13718.3|110
1596141000000|2020-07-30 20:30:00|13724.5|13718.5|13723.5|13717.5|13724.5|13719.1|13721.7|13717.2|134
1596141300000|2020-07-30 20:35:00|13723.6|13717.6|13722.3|13716.3|13723.8|13717.8|13722|13716|145
1596141600000|2020-07-30 20:40:00|13722.4|13716.4|13722.3|13716.3|13722.6|13717.9|13720.7|13715.9|94
1596141900000|2020-07-30 20:45:00|13722.4|13716.4|13723.6|13717.6|13724.4|13718.4|13722.2|13716.2|133
1596142200000|2020-07-30 20:50:00|13723.7|13717.7|13723.9|13717.9|13724|13718|13722.5|13716.5|115
1596142500000|2020-07-30 20:55:00|13723.8|13717.8|13725.1|13719.1|13726|13720|13723.2|13717.2|220
1596142800000|2020-07-30 21:00:00|13730.5|13719.8|13737.8|13721.8|13737.8|13721.8|13729.7|13717.8|60
1596143100000|2020-07-30 21:05:00|13733|13717|13737.3|13721.3|13738.6|13722.6|13733|13717|82
1596143400000|2020-07-30 21:10:00|13735.5|13719.5|13736.9|13723.7|13741.9|13725.9|13734.1|13718.1|132
1596143700000|2020-07-30 21:15:00|13737.1|13723.5|13733|13717|13738.5|13724.9|13724.3|13712.8|157
1596144000000|2020-07-30 21:20:00|13734.1|13718.1|13734.4|13718.4|13736.1|13722.6|13731.8|13717.6|139
1596144300000|2020-07-30 21:25:00|13735|13719|13735.5|13719.5|13736.5|13722.6|13732.5|13718|170
1596144600000|2020-07-30 21:30:00|13735.7|13719.7|13734.5|13718.5|13736.2|13723.1|13733.7|13717.8|140
1596144900000|2020-07-30 21:35:00|13734.8|13718.8|13735.1|13720.6|13736|13721.1|13733.8|13717.9|131
1596145200000|2020-07-30 21:40:00|13735.2|13719.5|13734.1|13718.1|13736.2|13723.1|13733|13717.2|114
1596145500000|2020-07-30 21:45:00|13734.3|13718.3|13735.8|13719.8|13735.8|13723.1|13732.7|13717.6|142
1596145800000|2020-07-30 21:50:00|13735.2|13719.2|13735.7|13719.7|13736.5|13720.5|13734.6|13718.7|278
1596146100000|2020-07-30 21:55:00|13735.8|13719.8|13735.3|13719.8|13736.7|13723.4|13733.7|13718.9|275
1596146400000|2020-07-30 22:00:00|13736|13721.1|13724|13718|13736|13721.1|13722.9|13715.7|283
1596146700000|2020-07-30 22:05:00|13724.3|13718.3|13731.5|13723.8|13734.4|13726.6|13723.6|13717.6|210
1596147000000|2020-07-30 22:10:00|13731.4|13723.9|13725|13719|13731.4|13724.7|13725|13718.3|168
1596147300000|2020-07-30 22:15:00|13725.1|13719.1|13726.6|13720.6|13727.5|13720.9|13725|13718.6|127
1596147600000|2020-07-30 22:20:00|13726.4|13720.4|13726.7|13720.7|13728.8|13721.9|13726.4|13719.5|300
1596147900000|2020-07-30 22:25:00|13726.6|13720.6|13726.4|13720.4|13728.6|13721.7|13725.8|13719.8|308
1596148200000|2020-07-30 22:30:00|13726.3|13720.3|13726.5|13720.5|13727.8|13721.8|13725.8|13719.8|352
1596148500000|2020-07-30 22:35:00|13726.3|13720.3|13725.5|13719.5|13726.4|13720.4|13723.9|13717.9|170
1596148800000|2020-07-30 22:40:00|13725.3|13719.3|13725.1|13719.1|13726.1|13720.1|13724|13718|158
1596149100000|2020-07-30 22:45:00|13725|13719|13724.9|13718.9|13725.3|13719.3|13724.6|13718.6|145
1596149400000|2020-07-30 22:50:00|13724.8|13718.8|13724.3|13718.3|13725.5|13719.5|13723.8|13717.8|169
1596149700000|2020-07-30 22:55:00|13724.2|13718.2|13724.1|13718.1|13724.9|13718.9|13723.7|13717.7|183
1596150000000|2020-07-30 23:00:00|13724.5|13718.5|13723.4|13717.4|13725|13719|13722.8|13716.8|350
1596150300000|2020-07-30 23:05:00|13723.3|13717.3|13722.9|13716.9|13724.5|13718.5|13722.3|13716.3|382
1596150600000|2020-07-30 23:10:00|13723|13717|13720|13714|13723.4|13717.4|13718.1|13712.1|291
1596150900000|2020-07-30 23:15:00|13720.1|13714.1|13711.9|13705.9|13720.1|13714.1|13710.4|13704.4|445
1596151200000|2020-07-30 23:20:00|13712|13706|13716.5|13710.5|13720.3|13714.3|13711.5|13705.5|517
1596151500000|2020-07-30 23:25:00|13716.4|13710.4|13714.7|13708.7|13717.1|13711.1|13713|13707|323
1596151800000|2020-07-30 23:30:00|13714.8|13708.8|13718.2|13712.2|13718.9|13712.9|13714.2|13708.2|396
1596152100000|2020-07-30 23:35:00|13718.5|13712.5|13718.7|13712.7|13719|13713|13717.2|13711.2|534
1596152400000|2020-07-30 23:40:00|13718.8|13712.8|13720.9|13714.9|13721.2|13715.2|13718.6|13712.6|408
1596152700000|2020-07-30 23:45:00|13720.7|13714.7|13721.1|13715.1|13722.2|13716.2|13719.5|13713.5|449
1596153000000|2020-07-30 23:50:00|13721.2|13715.2|13716.1|13710.1|13721.2|13715.2|13716.1|13710.1|267
1596153300000|2020-07-30 23:55:00|13716|13710|13714.6|13711.6|13717.8|13712|13714.6|13709.2|276
1596153600000|2020-07-31 00:00:00|13714.7|13711.7|13713.6|13707.6|13717.9|13713.5|13710.4|13705|527
1596153900000|2020-07-31 00:05:00|13713.4|13707.4|13715.6|13709.6|13718.6|13712.6|13709.9|13705.5|570
1596154200000|2020-07-31 00:10:00|13715.5|13709.5|13712.6|13706.6|13715.7|13710.6|13710.1|13705.6|532
1596154500000|2020-07-31 00:15:00|13712.8|13706.8|13708|13702|13714.5|13709.4|13707.3|13701.3|421
1596154800000|2020-07-31 00:20:00|13707.9|13701.9|13713.9|13710.9|13715.4|13710.9|13707.1|13701.6|508
1596155100000|2020-07-31 00:25:00|13715.4|13709.4|13717.6|13711.6|13718.3|13713.7|13712.8|13706.8|590
1596155400000|2020-07-31 00:30:00|13717.8|13711.8|13716.3|13710.3|13721.1|13715.1|13715.4|13709.4|427
1596155700000|2020-07-31 00:35:00|13716.5|13710.5|13715.6|13709.6|13716.5|13711.7|13712.6|13707.4|359
1596156000000|2020-07-31 00:40:00|13715.7|13709.7|13715.1|13709.1|13718|13712|13712.9|13707.4|357
1596156300000|2020-07-31 00:45:00|13713.4|13710.4|13716|13710|13718.1|13713.7|13713.3|13708.2|352
1596156600000|2020-07-31 00:50:00|13715.9|13709.9|13715.6|13709.6|13718.5|13713.2|13712.9|13708.3|421
1596156900000|2020-07-31 00:55:00|13715.9|13709.9|13715.5|13709.5|13718.2|13713.6|13713.6|13708.2|313
1596157200000|2020-07-31 01:00:00|13715.3|13709.3|13713|13707|13718.7|13713.8|13711.3|13706.5|440
1596157500000|2020-07-31 01:05:00|13713.2|13707.2|13712|13706|13718.6|13714|13711.2|13706|436
1596157800000|2020-07-31 01:10:00|13712.2|13706.2|13710.5|13704.5|13712.7|13708.2|13708.6|13704.1|450
1596158100000|2020-07-31 01:15:00|13710.3|13704.3|13706.9|13703.9|13711.8|13706.2|13706.8|13702.2|438
1596158400000|2020-07-31 01:20:00|13708.3|13702.3|13711.1|13705.1|13713.5|13708.9|13706.9|13702.3|418
1596158700000|2020-07-31 01:25:00|13710.9|13704.9|13708.6|13702.6|13711.1|13705.1|13707.5|13702.4|264
1596159000000|2020-07-31 01:30:00|13708.7|13702.7|13707.6|13701.6|13709|13703.4|13704.6|13700.1|286
1596159300000|2020-07-31 01:35:00|13707.7|13701.7|13704.9|13698.9|13708.1|13703.5|13703.3|13698.4|539
1596159600000|2020-07-31 01:40:00|13705.1|13699.1|13702.1|13696.1|13705.9|13700.6|13699.4|13694.3|522
1596159900000|2020-07-31 01:45:00|13701.9|13695.9|13700.8|13694.8|13702|13697.3|13697.5|13692.9|447
1596160200000|2020-07-31 01:50:00|13700.7|13694.7|13699.3|13693.3|13701.6|13696.8|13697.5|13693|469
1596160500000|2020-07-31 01:55:00|13699.4|13693.4|13696.6|13693.6|13700.6|13696.1|13696.4|13692.2|405
1596160800000|2020-07-31 02:00:00|13696.5|13693.5|13697|13691|13698.4|13694.1|13692.2|13686.2|354
1596161100000|2020-07-31 02:05:00|13696.9|13690.9|13695.4|13689.4|13699.4|13694.8|13693.8|13689.2|513
1596161400000|2020-07-31 02:10:00|13695.3|13689.3|13697.1|13691.1|13698.4|13693.8|13693.8|13689.3|289
1596161700000|2020-07-31 02:15:00|13697|13691|13699.7|13693.7|13700|13694|13693.9|13689.3|423
1596162000000|2020-07-31 02:20:00|13699.8|13693.8|13698.6|13692.6|13700.3|13695.3|13697|13692.1|388
1596162300000|2020-07-31 02:25:00|13698.7|13692.7|13696.5|13690.5|13699.2|13694|13694.5|13689.9|399
1596162600000|2020-07-31 02:30:00|13696.4|13690.4|13700.5|13694.5|13702.6|13698.1|13696|13690.4|435
1596162900000|2020-07-31 02:35:00|13700.4|13694.4|13696.7|13690.7|13701|13696.8|13695.3|13690.5|532
1596163200000|2020-07-31 02:40:00|13696.8|13690.8|13697.3|13691.3|13698.6|13693.5|13692.9|13688.4|457
1596163500000|2020-07-31 02:45:00|13697.2|13691.2|13695.1|13689.1|13700.1|13695.3|13693.5|13688.7|510
1596163800000|2020-07-31 02:50:00|13693.5|13690.5|13697.2|13694.2|13699.4|13695.2|13693.5|13690|406
1596164100000|2020-07-31 02:55:00|13697.3|13694.3|13700.9|13694.9|13701.1|13695.5|13695.3|13690.8|436
1596164400000|2020-07-31 03:00:00|13701|13695|13706.3|13700.3|13706.5|13700.5|13699|13693.4|348
1596164700000|2020-07-31 03:05:00|13706.2|13700.2|13700.9|13694.9|13706.5|13700.7|13697.9|13693.5|411
1596165000000|2020-07-31 03:10:00|13701|13695|13703.5|13700.5|13705.1|13700.7|13697.2|13692.5|340
1596165300000|2020-07-31 03:15:00|13703.4|13700.4|13702.9|13699.9|13705.2|13700.8|13702.2|13697.5|334
1596165600000|2020-07-31 03:20:00|13702.7|13699.7|13704.8|13698.8|13705.6|13701.2|13702.1|13697.5|329
1596165900000|2020-07-31 03:25:00|13704.9|13698.9|13707|13701|13707.4|13702.9|13702.4|13698.2|470
1596166200000|2020-07-31 03:30:00|13706.9|13700.9|13702.4|13699.4|13707.8|13702.9|13702.4|13697.9|351
1596166500000|2020-07-31 03:35:00|13702.5|13699.5|13703|13700|13706.1|13700.8|13699.5|13695|420
1596166800000|2020-07-31 03:40:00|13703.1|13700.1|13703.8|13697.8|13705|13700.3|13701.2|13696.6|546
1596167100000|2020-07-31 03:45:00|13703.7|13697.7|13704|13698|13706.3|13701.6|13701.2|13696.7|437
1596167400000|2020-07-31 03:50:00|13704.1|13698.1|13703.2|13697.2|13705.4|13700.9|13701.2|13696.6|472
1596167700000|2020-07-31 03:55:00|13703.3|13697.3|13701.9|13698.9|13706.1|13701.5|13701.2|13696.8|602
1596168000000|2020-07-31 04:00:00|13701.8|13698.8|13702|13699|13706.2|13701.4|13701.5|13696.9|317
1596168300000|2020-07-31 04:05:00|13701.9|13698.9|13703.3|13697.3|13704.5|13700.1|13701|13696.3|332
1596168600000|2020-07-31 04:10:00|13703.4|13697.4|13700.7|13697.7|13704.1|13699.7|13700.6|13696.4|364
1596168900000|2020-07-31 04:15:00|13700.8|13697.8|13699.3|13696.3|13702.5|13698|13697.1|13692.6|408
1596169200000|2020-07-31 04:20:00|13699.1|13696.1|13697.9|13691.9|13701.4|13696.7|13695.6|13690.8|349
1596169500000|2020-07-31 04:25:00|13698.1|13692.1|13703.6|13697.6|13703.9|13699.3|13696.5|13692.1|429
1596169800000|2020-07-31 04:30:00|13701.8|13698.8|13701.7|13698.7|13704.2|13699.6|13700|13695.5|496
1596170100000|2020-07-31 04:35:00|13701.6|13698.6|13700.2|13697.2|13705.5|13701|13699.1|13694.6|309
1596170400000|2020-07-31 04:40:00|13700.1|13697.1|13705.5|13699.5|13705.5|13701.3|13699.8|13695.4|320
1596170700000|2020-07-31 04:45:00|13705.4|13699.4|13703.4|13697.4|13706.2|13701.8|13701.7|13697.2|214
1596171000000|2020-07-31 04:50:00|13703.6|13697.6|13697.9|13691.9|13703.6|13699.2|13695.3|13690.8|407
1596171300000|2020-07-31 04:55:00|13697.8|13691.8|13700.3|13694.3|13701.7|13697|13695.6|13690.8|546
1596171600000|2020-07-31 05:00:00|13700.4|13694.4|13702.9|13696.9|13703|13698.4|13698.2|13693.6|416
1596171900000|2020-07-31 05:05:00|13701.4|13698.4|13703|13697|13703.6|13699.1|13700.4|13695.7|290
1596172200000|2020-07-31 05:10:00|13703.1|13697.1|13698.8|13692.8|13703.3|13698.8|13697.5|13692.7|298
1596172500000|2020-07-31 05:15:00|13698.7|13692.7|13700.8|13694.8|13701.9|13697|13698.5|13692.5|225
1596172800000|2020-07-31 05:20:00|13700.9|13694.9|13698.9|13692.9|13700.9|13694.9|13697.3|13692.4|319
1596173100000|2020-07-31 05:25:00|13698.8|13692.8|13698.7|13692.7|13699.5|13694.7|13697|13692.4|192
1596173400000|2020-07-31 05:30:00|13697.3|13694.3|13698|13692|13700.9|13696.1|13695.9|13690.3|426
1596173700000|2020-07-31 05:35:00|13698.3|13692.3|13700.2|13697.2|13702.1|13697.6|13697|13692|395
1596174000000|2020-07-31 05:40:00|13700.4|13697.4|13701.4|13695.4|13703.6|13698.9|13699.2|13695.1|332
1596174300000|2020-07-31 05:45:00|13700|13697|13704.9|13698.9|13705|13699.7|13699|13694.4|508
1596174600000|2020-07-31 05:50:00|13704.8|13698.8|13706.8|13700.8|13706.9|13702.2|13701.4|13696.8|539
1596174900000|2020-07-31 05:55:00|13706.7|13700.7|13706|13700|13708.6|13703.8|13703.8|13699.2|385
1596175200000|2020-07-31 06:00:00|13704.5|13701.5|13707.9|13701.9|13709.2|13704.4|13704.3|13699.6|226
1596175500000|2020-07-31 06:05:00|13707.8|13701.8|13703.9|13697.9|13708.4|13703.1|13702|13697.5|221
1596175800000|2020-07-31 06:10:00|13704.1|13698.1|13703|13697|13704.9|13700.4|13699.7|13694.8|318
1596176100000|2020-07-31 06:15:00|13703.1|13697.1|13706.1|13700.1|13706.3|13700.3|13701.4|13696.4|205
1596176400000|2020-07-31 06:20:00|13706.2|13700.2|13701.7|13698.7|13707.3|13701.3|13701.6|13697.1|300
1596176700000|2020-07-31 06:25:00|13701.8|13698.8|13703.5|13700.5|13705|13700.6|13701.7|13697.3|209
1596177000000|2020-07-31 06:30:00|13703.4|13700.4|13702.8|13699.8|13705.1|13700.5|13702.6|13698.5|175
1596177300000|2020-07-31 06:35:00|13702.7|13699.7|13698.9|13692.9|13703.5|13699.8|13697|13692.6|282
1596177600000|2020-07-31 06:40:00|13698.8|13692.8|13699.9|13693.9|13699.9|13694.7|13696.9|13692|215
1596177900000|2020-07-31 06:45:00|13699.7|13693.7|13697.4|13691.4|13702.6|13698|13695.5|13691.1|316
1596178200000|2020-07-31 06:50:00|13697.6|13691.6|13698.9|13692.9|13700.1|13695.4|13696|13691.1|215
1596178500000|2020-07-31 06:55:00|13699|13693|13699.2|13696.2|13700.6|13696.2|13695.9|13691.3|302
1596178800000|2020-07-31 07:00:00|13698.9|13695.9|13703.5|13697.5|13704.5|13700.1|13697.9|13691.9|392
1596179100000|2020-07-31 07:05:00|13703.4|13697.4|13704.4|13701.4|13705.7|13701.4|13699.6|13695.2|315
1596179400000|2020-07-31 07:10:00|13704.3|13701.3|13702.5|13699.5|13707.5|13703|13702.2|13697.6|307
1596179700000|2020-07-31 07:15:00|13702.4|13699.4|13705.7|13699.7|13707.8|13703.2|13702.4|13698.3|321
1596180000000|2020-07-31 07:20:00|13705.6|13699.6|13702.7|13696.7|13705.7|13701.3|13699.4|13694.9|327
1596180300000|2020-07-31 07:25:00|13702.8|13696.8|13701.1|13698.1|13705.3|13700.3|13700.6|13696|412
1596180600000|2020-07-31 07:30:00|13701|13698|13699.1|13696.1|13702.1|13698.2|13698.6|13694.3|291
1596180900000|2020-07-31 07:35:00|13699|13696|13703.1|13697.1|13703.2|13698.7|13697.1|13692.5|372
1596181200000|2020-07-31 07:40:00|13703|13697|13706.5|13700.5|13707.3|13702.6|13701.2|13696.8|384
1596181500000|2020-07-31 07:45:00|13706.7|13700.7|13705.3|13702.3|13707.3|13702.9|13703|13698.5|270
1596181800000|2020-07-31 07:50:00|13705.4|13702.4|13712.5|13706.5|13712.8|13706.8|13705.4|13701.4|442
1596182100000|2020-07-31 07:55:00|13712.6|13706.6|13708.1|13702.1|13713.2|13707.2|13706.7|13701.5|386
1596182400000|2020-07-31 08:00:00|13708.2|13702.2|13704|13698|13708.2|13703.8|13702.1|13697.6|294
1596182700000|2020-07-31 08:05:00|13703.4|13697.4|13702.6|13696.6|13703.5|13699.1|13699.5|13695.1|300
1596183000000|2020-07-31 08:10:00|13702.5|13696.5|13703.1|13697.1|13704.7|13699.2|13699.5|13695.1|260
1596183300000|2020-07-31 08:15:00|13703|13697|13707.8|13704.8|13709.2|13704.8|13703|13697|321
1596183600000|2020-07-31 08:20:00|13707.7|13704.7|13707.5|13701.5|13710.4|13706.4|13707.2|13701.5|261
1596183900000|2020-07-31 08:25:00|13707.6|13701.6|13711.4|13705.4|13712.1|13706.8|13705|13700.4|387
1596184200000|2020-07-31 08:30:00|13711.5|13705.5|13712.8|13706.8|13713.2|13707.6|13709.3|13704.5|344
1596184500000|2020-07-31 08:35:00|13712.6|13706.6|13713.5|13707.5|13714.1|13709.5|13710|13705.5|314
1596184800000|2020-07-31 08:40:00|13713.2|13707.2|13713|13710|13714.7|13710.1|13711.6|13706.7|258
1596185100000|2020-07-31 08:45:00|13713.1|13710.1|13715.6|13712.6|13719.3|13713.3|13713|13709.3|345
1596185400000|2020-07-31 08:50:00|13715.5|13712.5|13715.2|13709.2|13716.4|13712.6|13713.5|13708.5|253
1596185700000|2020-07-31 08:55:00|13715.3|13709.3|13714.4|13711.4|13719|13714.5|13713.5|13708.9|194
1596186000000|2020-07-31 09:00:00|13715.6|13709.6|13720.3|13714.3|13720.5|13715.9|13714.3|13709.6|347
1596186300000|2020-07-31 09:05:00|13719.9|13713.9|13724.1|13718.1|13724.5|13718.5|13717.6|13713.1|332
1596186600000|2020-07-31 09:10:00|13723.9|13717.9|13721.3|13715.3|13725.1|13720.1|13719.9|13715|263
1596186900000|2020-07-31 09:15:00|13721.2|13715.2|13723.8|13720.8|13725.5|13720.8|13721.1|13715.1|197
1596187200000|2020-07-31 09:20:00|13723.7|13720.7|13721|13715|13725|13720.8|13720.5|13714.9|246
1596187500000|2020-07-31 09:25:00|13721.1|13715.1|13721.4|13718.4|13724.6|13719.9|13719.7|13714.9|245
1596187800000|2020-07-31 09:30:00|13721.3|13718.3|13720.2|13717.2|13724.4|13719.8|13720.1|13715.8|301
1596188100000|2020-07-31 09:35:00|13720.3|13717.3|13722.1|13719.1|13724.2|13719.7|13719.8|13715.2|217
1596188400000|2020-07-31 09:40:00|13722|13719|13723.1|13717.1|13725.6|13721.2|13721.6|13717|203
1596188700000|2020-07-31 09:45:00|13723|13717|13721.1|13715.1|13723|13718.4|13719.3|13714.7|180
1596189000000|2020-07-31 09:50:00|13719.8|13716.8|13718.5|13715.5|13722.4|13717.6|13717.9|13713.4|211
1596189300000|2020-07-31 09:55:00|13718.4|13715.4|13718.9|13712.9|13720.5|13716.4|13717.4|13712.6|237
1596189600000|2020-07-31 10:00:00|13719|13713|13717.6|13711.6|13720.2|13715.4|13716.4|13711.5|293
1596189900000|2020-07-31 10:05:00|13717.5|13711.5|13714.5|13708.5|13717.7|13713.2|13713.7|13707.7|218
1596190200000|2020-07-31 10:10:00|13714.6|13708.6|13714.8|13708.8|13715.4|13710.8|13712.2|13707.6|182
1596190500000|2020-07-31 10:15:00|13714.5|13708.5|13710.3|13704.3|13714.6|13709.6|13709.7|13703.7|322
1596190800000|2020-07-31 10:20:00|13710.2|13704.2|13710.8|13704.8|13710.9|13706.4|13708.9|13702.9|171
1596191100000|2020-07-31 10:25:00|13710.7|13704.7|13711|13705|13713.1|13708|13709.1|13704.5|172
1596191400000|2020-07-31 10:30:00|13710.9|13704.9|13714|13708|13714.2|13708.2|13710.2|13704.2|211
1596191700000|2020-07-31 10:35:00|13713.9|13707.9|13716|13710|13716.5|13711.8|13712.6|13707.9|191
1596192000000|2020-07-31 10:40:00|13715.9|13709.9|13714.8|13711.8|13716.4|13711.8|13712.3|13706.3|267
1596192300000|2020-07-31 10:45:00|13714.7|13711.7|13716.4|13710.4|13718|13712|13713.1|13707.1|312
1596192600000|2020-07-31 10:50:00|13716.3|13710.3|13718.1|13712.1|13718.4|13712.4|13715.7|13709.7|193
1596192900000|2020-07-31 10:55:00|13718|13712|13717.1|13711.1|13718.4|13713.8|13715.7|13711|243
1596193200000|2020-07-31 11:00:00|13717.2|13711.2|13716|13710|13717.9|13713|13715.5|13709.8|208
1596193500000|2020-07-31 11:05:00|13715.9|13709.9|13718.2|13712.2|13718.3|13713.8|13715.9|13709.9|155
1596193800000|2020-07-31 11:10:00|13718.3|13712.3|13721.9|13715.9|13722|13716.7|13717|13712.3|221
1596194100000|2020-07-31 11:15:00|13722|13716|13721|13715|13724.5|13718.5|13720.6|13714.6|307
1596194400000|2020-07-31 11:20:00|13720.9|13714.9|13725.9|13719.9|13726.2|13720.2|13720.8|13714.8|238
1596194700000|2020-07-31 11:25:00|13726|13720|13726.1|13720.1|13726.3|13720.3|13725.8|13719.8|147
1596195000000|2020-07-31 11:30:00|13726.2|13720.2|13722.8|13716.8|13727.2|13721.2|13721.5|13716.8|321
1596195300000|2020-07-31 11:35:00|13722.7|13716.7|13723.4|13720.4|13725.7|13721.2|13721.2|13716.7|337
1596195600000|2020-07-31 11:40:00|13724.8|13718.8|13722.4|13716.4|13725.1|13720.5|13721.3|13716.4|345
1596195900000|2020-07-31 11:45:00|13722.3|13716.3|13722.1|13716.1|13722.7|13716.7|13717.4|13712.6|292
1596196200000|2020-07-31 11:50:00|13722|13716|13722.4|13716.4|13724.6|13718.6|13720.9|13715.2|270
1596196500000|2020-07-31 11:55:00|13722.2|13716.2|13716.2|13710.2|13722.4|13717.4|13716.1|13710.1|240
1596196800000|2020-07-31 12:00:00|13716.4|13710.4|13717.6|13711.6|13719.4|13713.4|13714.3|13708.3|410
1596197100000|2020-07-31 12:05:00|13717.5|13711.5|13716.7|13710.7|13718.5|13713.3|13713.9|13709.4|283
1596197400000|2020-07-31 12:10:00|13715.3|13712.3|13715.3|13709.3|13717.7|13713.2|13712.7|13708|448
1596197700000|2020-07-31 12:15:00|13715.6|13709.6|13715.7|13709.7|13716.8|13710.8|13714.1|13708.1|653
1596198000000|2020-07-31 12:20:00|13715.6|13709.6|13717.3|13711.3|13717.4|13711.4|13714.1|13708.1|414
1596198300000|2020-07-31 12:25:00|13717.5|13711.5|13720.8|13714.6|13722|13715.1|13717.3|13711.3|196
1596198600000|2020-07-31 12:30:00|13721.5|13714.8|13723.3|13717.3|13723.9|13717.9|13720.4|13714.2|393
1596198900000|2020-07-31 12:35:00|13723.4|13717.4|13723.6|13717.6|13724.1|13718.1|13722.3|13716.3|681
1596199200000|2020-07-31 12:40:00|13723.7|13717.7|13724.6|13718.6|13726.5|13720.5|13722.4|13716.4|640
1596199500000|2020-07-31 12:45:00|13724.7|13718.7|13725.1|13719.1|13726.3|13721.3|13724.3|13718.3|407
1596199800000|2020-07-31 12:50:00|13725.3|13719.3|13724.9|13718.9|13725.9|13719.9|13723|13717|366
1596200100000|2020-07-31 12:55:00|13724.5|13718.5|13723.1|13717.1|13725.4|13719.4|13721.8|13715.8|426
1596200400000|2020-07-31 13:00:00|13722.9|13716.9|13728.9|13722.9|13729.8|13723.8|13720.7|13716.1|500
1596200700000|2020-07-31 13:05:00|13728.8|13722.8|13726.8|13720.8|13732.6|13728|13726.7|13720.7|503
1596201000000|2020-07-31 13:10:00|13727|13721|13721.1|13715.1|13727.1|13721.1|13719.9|13713.9|449
1596201300000|2020-07-31 13:15:00|13721|13715|13723.6|13717.6|13725.4|13720.4|13717.9|13711.9|444
1596201600000|2020-07-31 13:20:00|13723.7|13717.7|13724.3|13718.3|13728.1|13722.3|13722.7|13717.7|397
1596201900000|2020-07-31 13:25:00|13724.5|13718.5|13727.4|13724.4|13728.9|13724.6|13722.3|13717.7|388
1596202200000|2020-07-31 13:30:00|13727.3|13724.3|13738.7|13735.7|13740.4|13735.9|13727.2|13724.2|477
1596202500000|2020-07-31 13:35:00|13738.8|13735.8|13739.3|13736.3|13744|13738.4|13738.7|13734.1|444
1596202800000|2020-07-31 13:40:00|13740.8|13734.8|13736.1|13730.1|13742.4|13738.1|13733.5|13728.7|337
1596203100000|2020-07-31 13:45:00|13736|13730|13732.8|13726.8|13736.9|13731.5|13729.3|13723.3|586
1596203400000|2020-07-31 13:50:00|13732.7|13726.7|13735.2|13729.2|13736.1|13731.1|13729.9|13725.6|661
1596203700000|2020-07-31 13:55:00|13735|13729|13734.7|13728.7|13738.9|13733.2|13733|13727.7|526
1596204000000|2020-07-31 14:00:00|13734.5|13728.5|13731.7|13725.7|13736.1|13730.4|13728.5|13724.1|560
1596204300000|2020-07-31 14:05:00|13731.8|13725.8|13731|13725|13734.4|13730|13729|13724.6|589
1596204600000|2020-07-31 14:10:00|13729.4|13726.4|13730.3|13727.3|13735.9|13729.9|13729.3|13724.7|518
1596204900000|2020-07-31 14:15:00|13730.2|13727.2|13731.1|13728.1|13736.4|13731.7|13730.1|13726.7|545
1596205200000|2020-07-31 14:20:00|13731.4|13728.4|13731.7|13728.7|13734.6|13730.2|13730|13724|488
1596205500000|2020-07-31 14:25:00|13731.8|13728.8|13731.1|13728.1|13738.8|13732.8|13730.8|13726.3|402
1596205800000|2020-07-31 14:30:00|13730.8|13727.8|13732.2|13726.2|13733.6|13729|13726.3|13721.7|494
1596206100000|2020-07-31 14:35:00|13732.3|13726.3|13727.4|13721.4|13732.6|13727.3|13726.1|13720.1|449
1596206400000|2020-07-31 14:40:00|13727.3|13721.3|13724.1|13721.1|13729.1|13723.1|13724|13719.4|449
1596206700000|2020-07-31 14:45:00|13724.2|13721.2|13729.1|13723.1|13731.7|13726.8|13722.9|13718.5|557
1596207000000|2020-07-31 14:50:00|13728.9|13722.9|13726.9|13723.9|13734.3|13728.3|13726|13721.5|514
1596207300000|2020-07-31 14:55:00|13726.8|13723.8|13712|13706|13731.7|13727.9|13709|13703.9|673
1596207600000|2020-07-31 15:00:00|13711.1|13708.1|13725.5|13719.5|13726.3|13720.7|13708.6|13703.9|672
1596207900000|2020-07-31 15:05:00|13725.6|13719.6|13726.8|13723.8|13728.9|13723.8|13722.2|13717.4|534
1596208200000|2020-07-31 15:10:00|13726.7|13723.7|13722|13716|13727.2|13724.2|13721.1|13715.1|440
1596208500000|2020-07-31 15:15:00|13722.4|13716.4|13722.1|13716.1|13726|13720.3|13721.4|13716.1|391
1596208800000|2020-07-31 15:20:00|13722.2|13716.2|13726.5|13720.5|13726.9|13720.9|13720.4|13715.7|311
1596209100000|2020-07-31 15:25:00|13726.6|13720.6|13729.2|13723.2|13730.9|13726.2|13726|13720|335
1596209400000|2020-07-31 15:30:00|13729.1|13723.1|13730.4|13727.4|13734.8|13729.9|13728.2|13722.3|512
1596209700000|2020-07-31 15:35:00|13730.3|13727.3|13729.1|13726.1|13733|13728.9|13727.5|13724.5|351
1596210000000|2020-07-31 15:40:00|13729.2|13726.2|13731.3|13728.3|13731.5|13728.5|13727.5|13723|331
1596210300000|2020-07-31 15:45:00|13731.4|13728.4|13728.5|13722.5|13731.9|13728.5|13727.7|13721.9|253
1596210600000|2020-07-31 15:50:00|13728.4|13722.4|13729.7|13723.7|13729.9|13726.3|13725.6|13720.6|344
1596210900000|2020-07-31 15:55:00|13729.8|13723.8|13733.6|13727.6|13735.4|13731.7|13729|13723.6|350
1596211200000|2020-07-31 16:00:00|13733.7|13727.7|13738.9|13735.9|13739|13736|13732.9|13726.9|394
1596211500000|2020-07-31 16:05:00|13739|13736|13742.5|13739.5|13746.8|13742.7|13737|13732.7|465
1596211800000|2020-07-31 16:10:00|13744|13738|13745.5|13742.5|13747.9|13742.9|13740.5|13735.5|490
1596212100000|2020-07-31 16:15:00|13745.2|13742.2|13748|13742|13750.5|13744.9|13743.5|13738.5|536
1596212400000|2020-07-31 16:20:00|13748.1|13742.1|13747|13741|13748.2|13743.6|13743.8|13738.8|550
1596212700000|2020-07-31 16:25:00|13746.8|13740.8|13746.4|13740.4|13750.6|13744.9|13744.6|13739.7|498
1596213000000|2020-07-31 16:30:00|13746.5|13740.5|13750|13747|13751.7|13747.2|13745|13739|417
1596213300000|2020-07-31 16:35:00|13750.1|13747.1|13762.2|13756.2|13762.2|13757.1|13749.4|13744.5|374
1596213600000|2020-07-31 16:40:00|13762.9|13756.9|13751.6|13745.6|13763.1|13757.1|13750.1|13745.3|462
1596213900000|2020-07-31 16:45:00|13751.7|13745.7|13752.2|13746.2|13752.8|13747.6|13748.7|13742.7|481
1596214200000|2020-07-31 16:50:00|13752.1|13746.1|13753|13747|13754.3|13749.5|13750.1|13745.2|405
1596214500000|2020-07-31 16:55:00|13753.1|13747.1|13752.4|13746.4|13755.5|13749.5|13750.1|13745.3|448
1596214800000|2020-07-31 17:00:00|13752.3|13746.3|13752.8|13746.8|13753.6|13749.1|13748.4|13744.1|408
1596215100000|2020-07-31 17:05:00|13752.9|13746.9|13749.3|13743.3|13752.9|13746.9|13747.3|13742.2|376
1596215400000|2020-07-31 17:10:00|13749.2|13743.2|13751.3|13745.3|13751.5|13746.8|13748.9|13742.9|382
1596215700000|2020-07-31 17:15:00|13751.2|13745.2|13749.9|13743.9|13751.2|13746.5|13748.9|13742.9|353
1596216000000|2020-07-31 17:20:00|13749.8|13743.8|13749.9|13743.9|13750.3|13745.8|13747.4|13742.6|325
1596216300000|2020-07-31 17:25:00|13749.8|13743.8|13748.7|13742.7|13751|13746.9|13747.8|13742.7|250
1596216600000|2020-07-31 17:30:00|13748.8|13742.8|13752.7|13746.7|13754.1|13749.4|13747.7|13742.1|257
1596216900000|2020-07-31 17:35:00|13752.6|13746.6|13755.9|13749.9|13756.4|13752|13751.6|13746.2|297
1596217200000|2020-07-31 17:40:00|13755.8|13749.8|13747.1|13741.1|13755.9|13749.9|13744.6|13739.9|430
1596217500000|2020-07-31 17:45:00|13747.2|13741.2|13747.6|13741.6|13748.7|13742.7|13744.8|13739.7|418
1596217800000|2020-07-31 17:50:00|13747.8|13741.8|13750.2|13744.2|13751.4|13746.6|13746.3|13741|456
1596218100000|2020-07-31 17:55:00|13750.3|13744.3|13751.2|13745.2|13752.1|13748|13747.3|13742|477
1596218400000|2020-07-31 18:00:00|13751.1|13745.1|13750.2|13744.2|13751.3|13745.8|13748.2|13743.5|361
1596218700000|2020-07-31 18:05:00|13750.3|13744.3|13751.2|13748.2|13751.9|13748.2|13749.8|13743.8|235
1596219000000|2020-07-31 18:10:00|13751.1|13748.1|13750.6|13744.6|13753.3|13748.5|13749.1|13743.9|308
1596219300000|2020-07-31 18:15:00|13750.5|13744.5|13750.5|13744.5|13751.1|13746.3|13746.7|13740.7|325
1596219600000|2020-07-31 18:20:00|13750.7|13744.7|13750.6|13747.6|13752.2|13747.8|13745.9|13741.7|302
1596219900000|2020-07-31 18:25:00|13750.7|13747.7|13750|13747|13752.4|13748.2|13749.7|13745.4|268
1596220200000|2020-07-31 18:30:00|13750.1|13747.1|13751.1|13748.1|13752.4|13748.3|13749.7|13746.4|227
1596220500000|2020-07-31 18:35:00|13751.2|13748.2|13751.8|13748.8|13755.3|13749.8|13749.9|13745.4|284
1596220800000|2020-07-31 18:40:00|13751.7|13748.7|13748|13742|13753.3|13749.1|13746.7|13741.8|203
1596221100000|2020-07-31 18:45:00|13747.9|13741.9|13752.5|13746.5|13752.8|13747.5|13746.5|13741.9|333
1596221400000|2020-07-31 18:50:00|13752.2|13746.2|13748|13742|13752.4|13747.1|13746.6|13741.8|292
1596221700000|2020-07-31 18:55:00|13747.9|13741.9|13742.6|13739.6|13748.1|13742.8|13742.3|13737.2|316
1596222000000|2020-07-31 19:00:00|13742.4|13739.4|13742.4|13736.4|13747|13741|13739.9|13733.9|516
1596222300000|2020-07-31 19:05:00|13742.1|13736.1|13742.5|13739.5|13744.2|13739.6|13740.9|13735.6|383
1596222600000|2020-07-31 19:10:00|13742.4|13739.4|13743.7|13737.7|13745.4|13740.4|13742|13737.5|348
1596222900000|2020-07-31 19:15:00|13743.8|13737.8|13746|13740|13747.6|13741.6|13742.5|13737.8|372
1596223200000|2020-07-31 19:20:00|13745.9|13739.9|13745.6|13739.6|13746.3|13740.3|13745|13739|313
1596223500000|2020-07-31 19:25:00|13745.5|13739.5|13745.6|13739.6|13746.3|13740.3|13745|13739|282
1596223800000|2020-07-31 19:30:00|13745.7|13739.7|13746|13740|13746.5|13740.5|13745.2|13739.2|286
1596224100000|2020-07-31 19:35:00|13746.1|13740.1|13747.2|13741.2|13747.3|13742.6|13744.1|13739.6|306
1596224400000|2020-07-31 19:40:00|13747.3|13741.3|13746.7|13740.7|13747.7|13743.2|13745|13740|265
1596224700000|2020-07-31 19:45:00|13746.6|13740.6|13746.3|13740.3|13746.9|13742|13744.5|13739.1|340
1596225000000|2020-07-31 19:50:00|13746.2|13740.2|13744.1|13741.1|13747.4|13742.5|13744.1|13739.4|297
1596225300000|2020-07-31 19:55:00|13744.2|13741.2|13741.4|13735.4|13746.1|13741.7|13740.8|13734.8|306
1596225600000|2020-07-31 20:00:00|13741.2|13735.2|13741.9|13735.9|13744.6|13738.6|13740.7|13734.7|271
1596225900000|2020-07-31 20:05:00|13742|13736|13747|13741|13747.1|13741.1|13741.7|13735.7|198
1596226200000|2020-07-31 20:10:00|13746.8|13740.8|13748|13742|13748.2|13742.2|13746.4|13740.4|119
1596226500000|2020-07-31 20:15:00|13747.9|13741.9|13748.7|13742.7|13749|13743|13747.4|13741.4|81
1596226800000|2020-07-31 20:20:00|13748.1|13742.1|13751.5|13745.5|13751.8|13745.8|13748.1|13742.1|127
1596227100000|2020-07-31 20:25:00|13751.3|13745.3|13749.9|13743.9|13752|13746|13749.7|13743.7|98
1596227400000|2020-07-31 20:30:00|13750|13744|13750.1|13744.1|13750.2|13744.2|13749.7|13743.7|59
1596227700000|2020-07-31 20:35:00|13749.8|13743.8|13748.3|13742.3|13750.2|13744.2|13748.1|13742.1|116
1596228000000|2020-07-31 20:40:00|13748.6|13742.6|13749.7|13743.7|13753.1|13747.1|13746.6|13740.6|137
1596228300000|2020-07-31 20:45:00|13750|13744|13749.2|13743.2|13754.6|13745.7|13748.1|13742.1|100
1596228600000|2020-07-31 20:50:00|13749.4|13743.4|13748.4|13742.4|13750.9|13744.9|13747.7|13739.3|140
1596228900000|2020-07-31 20:55:00|13748.6|13742.6|13747.8|13741.8|13754.3|13745.3|13747.8|13738.3|81
1596398400000|2020-08-02 20:00:00|13752.9|13730.9|13752.9|13730.9|13752.9|13730.9|13752.1|13730.1|12
1596398700000|2020-08-02 20:05:00|13752.1|13730.1|13752.9|13730.9|13752.9|13730.9|13752.1|13730.1|11
1596399000000|2020-08-02 20:10:00|13753.3|13731.3|13752.1|13730.1|13760.6|13738.6|13752.1|13730.1|13
1596399300000|2020-08-02 20:15:00|13752.9|13730.9|13760.6|13738.6|13760.6|13738.6|13752.1|13730.1|7
1596399600000|2020-08-02 20:20:00|13752.9|13730.9|13753|13731|13760.6|13738.6|13752.1|13730.1|5
1596399900000|2020-08-02 20:25:00|13760.6|13738.6|13753|13731|13760.6|13738.6|13753|13731|6
1596400200000|2020-08-02 20:30:00|13760.6|13738.6|13753|13731|13760.6|13738.6|13753|13731|4
1596400500000|2020-08-02 20:35:00|13760.6|13738.6|13760.6|13738.6|13760.6|13738.6|13753|13731|3
1596400800000|2020-08-02 20:40:00|13753|13731|13760.6|13738.6|13760.6|13738.6|13753|13731|4
1596401100000|2020-08-02 20:45:00|13752.2|13730.2|13752.2|13730.2|13753|13731|13752.2|13730.2|5
1596401400000|2020-08-02 20:50:00|13753|13731|13753|13731|13753|13731|13753|13731|1
1596401700000|2020-08-02 20:55:00|13760.6|13738.6|13751.4|13729.4|13760.6|13738.6|13751.4|13729.4|7
1596402000000|2020-08-02 21:00:00|13751.8|13729.8|13760.6|13738.6|13760.6|13738.6|13751|13729|31
1596402300000|2020-08-02 21:05:00|13753|13731|13753.5|13731.5|13760.6|13738.6|13751|13729|50
1596402600000|2020-08-02 21:10:00|13752.8|13730.8|13757.3|13735.3|13760.7|13738.7|13751|13729|66
1596402900000|2020-08-02 21:15:00|13752.8|13730.8|13753.5|13731.5|13760.8|13738.8|13752.6|13730.6|53
1596403200000|2020-08-02 21:20:00|13752.8|13730.8|13756.1|13734.1|13760.8|13738.8|13751.5|13729.5|54
1596403500000|2020-08-02 21:25:00|13754.2|13732.2|13758.4|13736.4|13760.8|13738.8|13752.5|13730.5|51
1596403800000|2020-08-02 21:30:00|13753.7|13731.7|13754.4|13732.4|13757.6|13735.6|13751.7|13729.7|108
1596404100000|2020-08-02 21:35:00|13754.8|13732.8|13753.3|13731.3|13757.8|13738.6|13745.6|13729.4|94
1596404400000|2020-08-02 21:40:00|13756.8|13734.8|13753.1|13731.1|13756.8|13734.8|13753.1|13731.1|52
1596404700000|2020-08-02 21:45:00|13753.2|13731.2|13756.7|13734.7|13760.7|13738.7|13751.7|13729.7|71
1596405000000|2020-08-02 21:50:00|13753.3|13731.3|13753.2|13731.2|13756.8|13734.8|13752.1|13730.1|67
1596405300000|2020-08-02 21:55:00|13753|13731|13758.5|13738.4|13759.3|13738.8|13752.4|13730.4|77
1596405600000|2020-08-02 22:00:00|13759|13737.9|13751.1|13729.1|13759.1|13744.3|13751|13729|157
1596405900000|2020-08-02 22:05:00|13751.2|13729.2|13753.5|13731.5|13754.1|13732.1|13751.2|13729.2|65
1596406200000|2020-08-02 22:10:00|13753.6|13731.6|13749.4|13733.4|13754.6|13735.6|13748.6|13730|157
1596406500000|2020-08-02 22:15:00|13749.5|13733.5|13750.9|13734.9|13751.7|13735.7|13748.4|13732.4|169
1596406800000|2020-08-02 22:20:00|13750.5|13734.5|13750.3|13734.3|13752|13736|13748.7|13732.7|98
1596407100000|2020-08-02 22:25:00|13749.4|13733.4|13749.3|13737.4|13752.6|13738.3|13747.5|13731.5|212
1596407400000|2020-08-02 22:30:00|13749.4|13737.9|13752.7|13736.7|13753.8|13742|13747|13734.3|588
1596407700000|2020-08-02 22:35:00|13752.3|13736.8|13751.7|13740.4|13754.5|13741.7|13747.3|13734.6|742
1596408000000|2020-08-02 22:40:00|13752.4|13739.1|13750.3|13737.5|13754.6|13742.3|13747.2|13734.7|552
1596408300000|2020-08-02 22:45:00|13750.5|13737.4|13751|13737.7|13753.8|13740.8|13749.2|13734.2|545
1596408600000|2020-08-02 22:50:00|13750.8|13737.3|13746.9|13736.5|13752.8|13740.5|13746.5|13733.2|434
1596408900000|2020-08-02 22:55:00|13747.5|13737.4|13751.4|13735.4|13753.9|13740.5|13747.4|13735|563
1596409200000|2020-08-02 23:00:00|13748|13734.2|13747.4|13739.5|13752.4|13742.8|13742.4|13732.3|558
1596409500000|2020-08-02 23:05:00|13747.1|13739.6|13747.8|13741.5|13752.2|13743.4|13744.4|13736.9|325
1596409800000|2020-08-02 23:10:00|13747.5|13741.2|13750.8|13744.8|13752.2|13746.2|13746.2|13740.2|428
1596410100000|2020-08-02 23:15:00|13751.1|13745.1|13751.6|13745.6|13754.3|13748.3|13749.6|13743.6|524
1596410400000|2020-08-02 23:20:00|13751.7|13745.7|13751.2|13745.2|13753.8|13747.8|13750|13744.6|319
1596410700000|2020-08-02 23:25:00|13751.1|13745.1|13754.4|13748.4|13754.5|13748.5|13749|13743.2|343
1596411000000|2020-08-02 23:30:00|13754.2|13748.2|13753.3|13747.3|13755.1|13750.4|13751.5|13746.4|483
1596411300000|2020-08-02 23:35:00|13753.4|13747.4|13754|13748|13755|13749|13750.8|13745.3|463
1596411600000|2020-08-02 23:40:00|13754.1|13748.1|13753.5|13750.5|13756.6|13751.3|13752.6|13747.8|345
1596411900000|2020-08-02 23:45:00|13753.2|13750.2|13750.8|13747.8|13755.5|13750.9|13750.6|13746|264
1596412200000|2020-08-02 23:50:00|13750.7|13747.7|13751.5|13745.5|13752.5|13748|13748.9|13745.2|191
1596412500000|2020-08-02 23:55:00|13751.4|13745.4|13749|13746|13752.1|13747.6|13748.8|13744.7|224
1596412800000|2020-08-03 00:00:00|13748.9|13745.9|13750.4|13747.4|13751|13748|13743.6|13738.9|375
1596413100000|2020-08-03 00:05:00|13750.5|13747.5|13751.3|13748.3|13752.6|13749.6|13746.1|13743.1|465
1596413400000|2020-08-03 00:10:00|13751.4|13748.4|13754.9|13751.9|13756.5|13753.5|13748.7|13745.7|565
1596413700000|2020-08-03 00:15:00|13754.8|13751.8|13761|13758|13764|13759.5|13753|13750|495
1596414000000|2020-08-03 00:20:00|13760.8|13757.8|13767.2|13764.2|13767.3|13764.3|13760.2|13757.2|538
1596414300000|2020-08-03 00:25:00|13767|13764|13766.2|13763.2|13770.6|13766.2|13765.8|13761.9|441
1596414600000|2020-08-03 00:30:00|13766.6|13763.6|13767.9|13764.9|13769.2|13766.2|13765.7|13762.7|397
1596414900000|2020-08-03 00:35:00|13768|13765|13765.9|13762.9|13771.1|13768.1|13765.6|13762.6|471
1596415200000|2020-08-03 00:40:00|13765.8|13762.8|13766.4|13763.4|13768.5|13764.9|13765|13762|405
1596415500000|2020-08-03 00:45:00|13766.5|13763.5|13762.8|13759.8|13766.6|13763.6|13761.9|13758.9|376
1596415800000|2020-08-03 00:50:00|13762.9|13759.9|13759.8|13756.8|13763.7|13760.7|13759.4|13755.7|421
1596416100000|2020-08-03 00:55:00|13759.9|13756.9|13765.3|13762.3|13765.9|13762.9|13759.4|13756.4|498
1596416400000|2020-08-03 01:00:00|13765|13762|13765.8|13762.8|13769.6|13766.2|13761.6|13758.6|549
1596416700000|2020-08-03 01:05:00|13765.9|13762.9|13761.5|13758.5|13766.9|13763.9|13759.9|13756.6|483
1596417000000|2020-08-03 01:10:00|13761.6|13758.6|13757.3|13754.3|13762|13759|13756.6|13752.7|493
1596417300000|2020-08-03 01:15:00|13757.2|13754.2|13760.3|13754.3|13762.9|13758.5|13755.7|13751.4|493
1596417600000|2020-08-03 01:20:00|13758.7|13755.7|13760.5|13757.5|13762.5|13759.5|13757.8|13754.8|434
1596417900000|2020-08-03 01:25:00|13760.4|13757.4|13758.7|13755.7|13760.8|13757.8|13756|13753|385
1596418200000|2020-08-03 01:30:00|13758.6|13755.6|13759.4|13756.4|13761.1|13758.1|13756.2|13753.2|477
1596418500000|2020-08-03 01:35:00|13759.6|13756.6|13755.3|13752.3|13759.7|13756.7|13754.4|13751.4|529
1596418800000|2020-08-03 01:40:00|13755.4|13752.4|13759|13753|13759.6|13755|13753.8|13749.7|214
1596419100000|2020-08-03 01:45:00|13758.9|13752.9|13764.9|13761.9|13765|13762|13756.7|13751.7|406
1596419400000|2020-08-03 01:50:00|13765|13762|13756.8|13753.8|13765.2|13762.2|13756.3|13753.3|560
1596419700000|2020-08-03 01:55:00|13757.1|13754.1|13753|13750|13759.2|13756.2|13752.5|13749.5|432
1596420000000|2020-08-03 02:00:00|13753.1|13750.1|13757.4|13754.4|13758.1|13755.1|13752.8|13749.8|414
1596420300000|2020-08-03 02:05:00|13757.3|13754.3|13759.3|13756.3|13760.5|13757.5|13757|13754|398
1596420600000|2020-08-03 02:10:00|13759.2|13756.2|13759.4|13756.4|13761.7|13758.7|13758.2|13755.2|445
1596420900000|2020-08-03 02:15:00|13759.3|13756.3|13759.8|13756.8|13764.4|13761.4|13759.3|13756.3|422
1596421200000|2020-08-03 02:20:00|13759.9|13756.9|13761.6|13758.6|13763.3|13760.3|13758.4|13755.4|393
1596421500000|2020-08-03 02:25:00|13761.5|13758.5|13764.1|13761.1|13765.4|13762.4|13760.9|13757.9|507
1596421800000|2020-08-03 02:30:00|13764|13761|13759.9|13756.9|13764.5|13761.5|13759.2|13756.2|456
1596422100000|2020-08-03 02:35:00|13759.7|13756.7|13757.2|13754.2|13761|13758|13755.8|13752.8|497
1596422400000|2020-08-03 02:40:00|13757.1|13754.1|13758.6|13755.6|13759.4|13756.4|13756|13753|546
1596422700000|2020-08-03 02:45:00|13758.5|13755.5|13756.3|13753.3|13759.4|13756.4|13755.7|13752.7|308
1596423000000|2020-08-03 02:50:00|13756.4|13753.4|13756.4|13753.4|13757.1|13754.1|13754.8|13751.8|269
1596423300000|2020-08-03 02:55:00|13756.5|13753.5|13755.1|13752.1|13756.6|13753.6|13754.9|13751.9|296
1596423600000|2020-08-03 03:00:00|13755|13752|13751.6|13748.6|13755|13752|13751.3|13748.3|217
1596423900000|2020-08-03 03:05:00|13751.7|13748.7|13752.2|13749.2|13754.6|13751.5|13751.1|13748.1|349
1596424200000|2020-08-03 03:10:00|13752.3|13749.3|13755|13752|13755.1|13752.1|13752.1|13749.1|335
1596424500000|2020-08-03 03:15:00|13755.1|13752.1|13756.5|13753.5|13756.9|13753.9|13754.2|13751.2|258
1596424800000|2020-08-03 03:20:00|13756.6|13753.6|13761|13758|13761.4|13758.4|13756.6|13753.6|443
1596425100000|2020-08-03 03:25:00|13760.9|13757.9|13759.4|13756.4|13761.3|13758.3|13758.7|13755.7|306
1596425400000|2020-08-03 03:30:00|13759.3|13756.3|13756.4|13753.4|13759.7|13756.7|13755.7|13752.7|661
1596425700000|2020-08-03 03:35:00|13756.5|13753.5|13757.5|13754.5|13758.5|13755.5|13755.1|13752.1|412
1596426000000|2020-08-03 03:40:00|13757.3|13754.3|13757.8|13754.8|13760.4|13757.4|13756.9|13753.9|440
1596426300000|2020-08-03 03:45:00|13757.9|13754.9|13758.3|13755.3|13760.4|13757.4|13757.4|13754.4|459
1596426600000|2020-08-03 03:50:00|13758.2|13755.2|13759.7|13756.7|13761.6|13758.6|13757.7|13754.7|428
1596426900000|2020-08-03 03:55:00|13759.6|13756.6|13760|13757|13761.4|13758.4|13759.2|13756.2|392
1596427200000|2020-08-03 04:00:00|13760.1|13757.1|13761.5|13758.5|13762.4|13759.4|13759.2|13756.2|503
1596427500000|2020-08-03 04:05:00|13761.4|13758.4|13759.4|13756.4|13762.4|13759.4|13759.1|13756.1|379
1596427800000|2020-08-03 04:10:00|13759.3|13756.3|13757.5|13754.5|13759.8|13756.8|13757.1|13754.1|326
1596428100000|2020-08-03 04:15:00|13757.6|13754.6|13757.5|13754.5|13757.9|13754.9|13755.1|13752.1|311
1596428400000|2020-08-03 04:20:00|13757.6|13754.6|13757.9|13754.9|13758.1|13755.1|13757.1|13754.1|210
1596428700000|2020-08-03 04:25:00|13757.8|13754.8|13758|13755|13758.7|13755.7|13757.5|13754.5|166
1596429000000|2020-08-03 04:30:00|13758.4|13755.4|13758.7|13755.7|13760.5|13757.5|13758.3|13755.3|209
1596429300000|2020-08-03 04:35:00|13758.6|13755.6|13753.8|13750.8|13759|13756|13753.5|13750.5|287
1596429600000|2020-08-03 04:40:00|13753.7|13750.7|13754|13751|13755.4|13752.4|13753.5|13750.5|278
1596429900000|2020-08-03 04:45:00|13753.9|13750.9|13753.4|13750.4|13755|13752|13753.2|13750.2|242
1596430200000|2020-08-03 04:50:00|13753.3|13750.3|13754.2|13751.2|13754.5|13751.5|13753.3|13750.3|177
1596430500000|2020-08-03 04:55:00|13754.3|13751.3|13755.4|13752.4|13755.8|13752.8|13753.9|13750.9|207
1596430800000|2020-08-03 05:00:00|13755.5|13752.5|13755.1|13752.1|13755.8|13752.8|13753|13750|303
1596431100000|2020-08-03 05:05:00|13755.2|13752.2|13754.7|13751.7|13756.2|13753.2|13753.3|13750.3|288
1596431400000|2020-08-03 05:10:00|13754.6|13751.6|13752.1|13749.1|13755.3|13752.3|13751.6|13748.6|266
1596431700000|2020-08-03 05:15:00|13752.2|13749.2|13754.4|13751.4|13755.5|13752.5|13751.8|13748.8|217
1596432000000|2020-08-03 05:20:00|13754.5|13751.5|13754.7|13751.7|13755.5|13752.5|13753.9|13750.9|256
1596432300000|2020-08-03 05:25:00|13754.8|13751.8|13753.9|13750.9|13754.9|13751.9|13752.8|13749.8|232
1596432600000|2020-08-03 05:30:00|13754|13751|13753.2|13750.2|13756|13753|13752.9|13749.9|278
1596432900000|2020-08-03 05:35:00|13753.1|13750.1|13752.3|13749.3|13754.5|13751.5|13752.2|13749.2|216
1596433200000|2020-08-03 05:40:00|13752.4|13749.4|13755|13752|13755.1|13752.1|13752.2|13749.2|244
1596433500000|2020-08-03 05:45:00|13754.8|13751.8|13753.2|13750.2|13755.1|13752.1|13752.2|13749.2|209
1596433800000|2020-08-03 05:50:00|13753.1|13750.1|13751.4|13748.4|13754.3|13751.3|13750.9|13747.9|332
1596434100000|2020-08-03 05:55:00|13751.5|13748.5|13752.1|13749.1|13754|13751|13751.3|13748.3|300
1596434400000|2020-08-03 06:00:00|13752.2|13749.2|13753.9|13750.9|13754|13751|13752.1|13749.1|201
1596434700000|2020-08-03 06:05:00|13753.8|13750.8|13758.1|13755.1|13759|13756|13753.5|13750.5|255
1596435000000|2020-08-03 06:10:00|13758.2|13755.2|13762|13759|13763.9|13760.9|13758.1|13755.1|344
1596435300000|2020-08-03 06:15:00|13761.9|13758.9|13763.4|13760.4|13766.5|13762.2|13761.8|13758.8|292
1596435600000|2020-08-03 06:20:00|13763.5|13760.5|13767.7|13764.7|13768.5|13765.5|13763.1|13760.1|297
1596435900000|2020-08-03 06:25:00|13767.5|13764.5|13765.7|13762.7|13767.8|13764.8|13764.7|13761.7|233
1596436200000|2020-08-03 06:30:00|13765.6|13762.6|13766.4|13763.4|13767.2|13764.2|13764.9|13761.9|200
1596436500000|2020-08-03 06:35:00|13766.3|13763.3|13768.1|13765.1|13768.3|13765.3|13765.5|13762.5|229
1596436800000|2020-08-03 06:40:00|13768.2|13765.2|13767.2|13764.2|13768.7|13765.7|13764.5|13761.5|215
1596437100000|2020-08-03 06:45:00|13767.1|13764.1|13765.6|13762.6|13767.2|13764.2|13764.6|13761.6|265
1596437400000|2020-08-03 06:50:00|13765.7|13762.7|13768.9|13765.9|13770.4|13767.4|13765.6|13762.6|290
1596437700000|2020-08-03 06:55:00|13768.8|13765.8|13767|13764|13769.1|13766.1|13766.9|13763.9|275
1596438000000|2020-08-03 07:00:00|13766.9|13763.9|13764.4|13761.4|13767.4|13764.4|13764.1|13761.1|387
1596438300000|2020-08-03 07:05:00|13764.3|13761.3|13768.5|13765.5|13768.7|13765.7|13763.7|13760.5|285
1596438600000|2020-08-03 07:10:00|13768.4|13765.4|13762.7|13759.7|13769.2|13766.2|13762.1|13759.1|350
1596438900000|2020-08-03 07:15:00|13762.8|13759.8|13760.6|13757.6|13764.2|13761.2|13760.1|13757.1|282
1596439200000|2020-08-03 07:20:00|13760.5|13757.5|13757.6|13754.6|13761.3|13758.3|13757.3|13754.3|297
1596439500000|2020-08-03 07:25:00|13757.7|13754.7|13763.1|13760.1|13764.9|13760.2|13757.6|13754.6|304
1596439800000|2020-08-03 07:30:00|13763|13760|13760|13757|13763.2|13760.2|13758.4|13755.4|247
1596440100000|2020-08-03 07:35:00|13760.1|13757.1|13763.5|13760.5|13765|13760.7|13759.8|13754.9|547
1596440400000|2020-08-03 07:40:00|13763.4|13760.4|13764.6|13761.6|13764.6|13761.6|13761.9|13758.1|368
1596440700000|2020-08-03 07:45:00|13764.5|13761.5|13765.6|13762.6|13767.1|13764.1|13764|13761|300
1596441000000|2020-08-03 07:50:00|13765.7|13762.7|13764.3|13761.3|13766.3|13763.3|13763.9|13760.1|271
1596441300000|2020-08-03 07:55:00|13764.4|13761.4|13760.1|13757.1|13764.4|13761.4|13759.3|13756.3|322
1596441600000|2020-08-03 08:00:00|13760.2|13757.2|13756.4|13753.4|13760.7|13757.7|13755.4|13752.4|306
1596441900000|2020-08-03 08:05:00|13756.5|13753.5|13754.9|13751.9|13757.6|13754.6|13754.5|13751.5|282
1596442200000|2020-08-03 08:10:00|13755|13752|13758.9|13755.9|13759|13756|13753.9|13750.9|264
1596442500000|2020-08-03 08:15:00|13758.8|13755.8|13755.9|13752.9|13759.1|13756.1|13755.3|13751.1|366
1596442800000|2020-08-03 08:20:00|13756|13753|13752.5|13749.5|13756.5|13753.5|13752.3|13748.1|301
1596443100000|2020-08-03 08:25:00|13752.7|13749.7|13752.3|13749.3|13756.1|13751.8|13752.2|13747.9|218
1596443400000|2020-08-03 08:30:00|13752.4|13749.4|13753.9|13750.9|13757.6|13752.8|13752.4|13749.4|366
1596443700000|2020-08-03 08:35:00|13754|13751|13751|13748|13754.7|13751.7|13750.9|13747.9|365
1596444000000|2020-08-03 08:40:00|13751.1|13748.1|13751.3|13748.3|13751.6|13748.6|13749.9|13746.9|246
1596444300000|2020-08-03 08:45:00|13751.4|13748.4|13748.1|13745.1|13751.5|13748.5|13747.7|13744.7|269
1596444600000|2020-08-03 08:50:00|13748|13745|13748.9|13745.9|13749.4|13746.4|13747.8|13744.8|223
1596444900000|2020-08-03 08:55:00|13748.8|13745.8|13748.3|13745.3|13749.1|13746.1|13747.9|13744.9|200
1596445200000|2020-08-03 09:00:00|13748.2|13745.2|13752|13749|13752.5|13749.5|13748.2|13745.2|245
1596445500000|2020-08-03 09:05:00|13752.1|13749.1|13753.3|13750.3|13753.3|13750.3|13750.7|13747.7|194
1596445800000|2020-08-03 09:10:00|13753.2|13750.2|13758.2|13755.2|13758.4|13755.4|13752.9|13749.9|256
1596446100000|2020-08-03 09:15:00|13758|13755|13757.4|13754.4|13758.1|13755.1|13756.6|13753.6|256
1596446400000|2020-08-03 09:20:00|13757.5|13754.5|13755.6|13752.6|13759.5|13756.5|13754.5|13751.5|318
1596446700000|2020-08-03 09:25:00|13755.5|13752.5|13757.1|13754.1|13758.2|13755.2|13754.4|13751.4|291
1596447000000|2020-08-03 09:30:00|13757.2|13754.2|13762.3|13759.3|13762.6|13759.6|13756.9|13753.9|280
1596447300000|2020-08-03 09:35:00|13762.4|13759.4|13761|13758|13763.3|13760.3|13760.9|13757.9|274
1596447600000|2020-08-03 09:40:00|13761.1|13758.1|13759.7|13756.7|13763.6|13760.6|13759.7|13756.7|227
1596447900000|2020-08-03 09:45:00|13759.9|13756.9|13762.5|13759.5|13763.2|13760.2|13759.6|13756.6|276
1596448200000|2020-08-03 09:50:00|13762.4|13759.4|13765.9|13762.9|13766.1|13763.1|13762|13759|217
1596448500000|2020-08-03 09:55:00|13766|13763|13768.1|13765.1|13770.2|13765.9|13765.6|13762.6|282
1596448800000|2020-08-03 10:00:00|13768|13765|13773|13770|13773.9|13770.2|13767.4|13764.4|281
1596449100000|2020-08-03 10:05:00|13772.9|13769.9|13771.2|13768.2|13774.5|13769.9|13770.1|13765.6|227
1596449400000|2020-08-03 10:10:00|13771.1|13768.1|13770.2|13767.2|13771.5|13768.5|13769.4|13766.4|344
1596449700000|2020-08-03 10:15:00|13770.1|13767.1|13770.2|13767.2|13770.7|13767.7|13769.3|13766.3|307
1596450000000|2020-08-03 10:20:00|13770.1|13767.1|13775|13772|13775.2|13772.2|13769.9|13766.3|450
1596450300000|2020-08-03 10:25:00|13775.2|13772.2|13778|13775|13779.3|13775.6|13774.3|13771.3|335
1596450600000|2020-08-03 10:30:00|13777.9|13774.9|13778.9|13775.9|13780.8|13776.2|13776.8|13772.3|349
1596450900000|2020-08-03 10:35:00|13778.8|13775.8|13774.6|13771.6|13779|13776|13773|13768.4|345
1596451200000|2020-08-03 10:40:00|13774.7|13771.7|13771|13768|13777|13772.5|13770.9|13766.7|280
1596451500000|2020-08-03 10:45:00|13771.1|13768.1|13775.9|13772.9|13776.3|13773.3|13769.3|13765.1|299
1596451800000|2020-08-03 10:50:00|13776|13773|13775.6|13772.6|13776.5|13773.5|13775|13772|302
1596452100000|2020-08-03 10:55:00|13775.7|13772.7|13775|13772|13776.5|13773.5|13773.3|13768.9|387
1596452400000|2020-08-03 11:00:00|13774.9|13771.9|13770.5|13767.5|13778.7|13774.1|13770.5|13767.5|532
1596452700000|2020-08-03 11:05:00|13770.4|13767.4|13773|13770|13774.8|13770.7|13770.4|13767.4|293
1596453000000|2020-08-03 11:10:00|13772.7|13769.7|13770.7|13767.7|13773.1|13770.1|13770.2|13766.2|294
1596453300000|2020-08-03 11:15:00|13770.6|13767.6|13770.9|13767.9|13772.9|13768.5|13769|13764|252
1596453600000|2020-08-03 11:20:00|13770.8|13767.8|13770|13767|13771.4|13768|13768.1|13765|230
1596453900000|2020-08-03 11:25:00|13769.9|13766.9|13771.7|13768.7|13773.2|13769.7|13769.9|13766.6|321
1596454200000|2020-08-03 11:30:00|13771.8|13768.8|13773.3|13770.3|13775.9|13771.5|13771.8|13767.4|302
1596454500000|2020-08-03 11:35:00|13773.4|13770.4|13773.8|13770.8|13774.2|13771.2|13772.2|13769.2|276
1596454800000|2020-08-03 11:40:00|13773.9|13770.9|13773.7|13770.7|13775.2|13771.1|13772.8|13768.8|276
1596455100000|2020-08-03 11:45:00|13773.8|13770.8|13770.1|13767.1|13773.9|13770.9|13769.9|13765.7|226
1596455400000|2020-08-03 11:50:00|13770.2|13767.2|13768.2|13765.2|13771.9|13767.6|13766.2|13763|252
1596455700000|2020-08-03 11:55:00|13768.3|13765.3|13774|13768|13774.1|13768.1|13768|13763.7|282
1596456000000|2020-08-03 12:00:00|13773.7|13767.7|13771.4|13765.4|13773.9|13769.6|13769|13764.3|523
1596456300000|2020-08-03 12:05:00|13771.3|13765.3|13770.1|13764.1|13771.8|13766.8|13767.8|13763.2|431
1596456600000|2020-08-03 12:10:00|13770.2|13764.2|13772.6|13766.6|13774.5|13770.1|13768.7|13764.1|284
1596456900000|2020-08-03 12:15:00|13772.7|13766.7|13772.6|13769.6|13775.5|13770.4|13771.2|13766.6|416
1596457200000|2020-08-03 12:20:00|13772.5|13769.5|13773.4|13767.4|13774.1|13769.6|13769.4|13765|579
1596457500000|2020-08-03 12:25:00|13771.8|13768.8|13771.2|13768.2|13774.4|13769.9|13770.9|13766.4|389
1596457800000|2020-08-03 12:30:00|13771|13768|13772.8|13766.8|13773|13768.1|13768.8|13763.1|341
1596458100000|2020-08-03 12:35:00|13772.7|13766.7|13770.2|13767.2|13773.9|13769.5|13769.9|13765.5|430
1596458400000|2020-08-03 12:40:00|13770.3|13767.3|13773.4|13770.4|13775.7|13771.2|13770.2|13765.7|408
1596458700000|2020-08-03 12:45:00|13773.6|13770.6|13776.5|13773.5|13776.5|13773.5|13773.3|13768.7|339
1596459000000|2020-08-03 12:50:00|13777.8|13771.8|13777.1|13774.1|13779.1|13774.8|13776.4|13771.7|487
1596459300000|2020-08-03 12:55:00|13777.2|13774.2|13782.4|13776.4|13782.4|13777.7|13776.1|13773.1|456
1596459600000|2020-08-03 13:00:00|13782.3|13776.3|13782.7|13776.7|13784.2|13779.8|13779.6|13775.1|499
1596459900000|2020-08-03 13:05:00|13782.2|13776.2|13784.4|13781.4|13786.5|13782.3|13780.1|13775.8|429
1596460200000|2020-08-03 13:10:00|13785.8|13779.8|13783.6|13780.6|13785.8|13781.7|13781.9|13776.6|297
1596460500000|2020-08-03 13:15:00|13783.7|13780.7|13783|13780|13785.6|13781.5|13781.8|13777.3|387
1596460800000|2020-08-03 13:20:00|13783.1|13780.1|13784.7|13781.7|13786.3|13781.9|13782.7|13778.6|385
1596461100000|2020-08-03 13:25:00|13784.8|13781.8|13783.9|13780.9|13785.5|13781.8|13781.7|13776.8|371
1596461400000|2020-08-03 13:30:00|13783.8|13780.8|13788.3|13785.3|13790|13785.4|13783.7|13779.5|384
1596461700000|2020-08-03 13:35:00|13788.4|13785.4|13789.6|13783.6|13790|13785.6|13786.8|13782.1|348
1596462000000|2020-08-03 13:40:00|13789.5|13783.5|13788.6|13782.6|13790.2|13785.2|13787.4|13782.2|249
1596462300000|2020-08-03 13:45:00|13788.5|13782.5|13788.4|13782.4|13789.5|13784.4|13786|13781.7|337
1596462600000|2020-08-03 13:50:00|13788.6|13782.6|13785.9|13782.9|13789.1|13783.6|13784.2|13779.5|442
1596462900000|2020-08-03 13:55:00|13785.8|13782.8|13783.4|13777.4|13785.9|13782.9|13782.9|13776.9|233
1596463200000|2020-08-03 14:00:00|13782.6|13776.6|13777.5|13771.5|13783.1|13777.1|13777|13771|432
1596463500000|2020-08-03 14:05:00|13777.6|13771.6|13770.8|13767.8|13778.6|13773.2|13770.3|13765.7|529
1596463800000|2020-08-03 14:10:00|13770.4|13767.4|13771.2|13768.2|13773.8|13768.9|13769.5|13764.2|456
1596464100000|2020-08-03 14:15:00|13771.3|13768.3|13774|13768|13774.4|13769.8|13769.8|13765.4|403
1596464400000|2020-08-03 14:20:00|13773.9|13767.9|13774.9|13768.9|13778.8|13773.8|13772.1|13767.3|428
1596464700000|2020-08-03 14:25:00|13773.4|13770.4|13774.2|13771.2|13775.9|13771.2|13770.6|13765.2|479
1596465000000|2020-08-03 14:30:00|13774.3|13771.3|13772.7|13766.7|13774.6|13771.3|13770.2|13765.5|430
1596465300000|2020-08-03 14:35:00|13772.8|13766.8|13776|13770|13778|13773.2|13771.8|13765.8|484
1596465600000|2020-08-03 14:40:00|13775.9|13769.9|13776.2|13770.2|13778.9|13774.3|13774.2|13768.4|481
1596465900000|2020-08-03 14:45:00|13776.3|13770.3|13775.5|13769.5|13778.2|13773.8|13774.9|13769|491
1596466200000|2020-08-03 14:50:00|13775.6|13769.6|13771.3|13765.3|13775.7|13771.2|13769.5|13764.9|443
1596466500000|2020-08-03 14:55:00|13769.7|13766.7|13768.1|13765.1|13776.6|13771.3|13767.8|13763.4|551
1596466800000|2020-08-03 15:00:00|13768|13765|13770.4|13764.4|13771.9|13767.4|13768|13763.6|395
1596467100000|2020-08-03 15:05:00|13770.3|13764.3|13770.3|13764.3|13771.9|13767.3|13768.5|13764|233
1596467400000|2020-08-03 15:10:00|13770.4|13764.4|13772.1|13766.1|13772.6|13768|13768.9|13764.4|257
1596467700000|2020-08-03 15:15:00|13772.2|13766.2|13766.4|13763.4|13772.2|13767|13766.4|13762.1|226
1596468000000|2020-08-03 15:20:00|13766.5|13763.5|13766.7|13763.7|13769.8|13765.4|13766.3|13761.5|211
1596468300000|2020-08-03 15:25:00|13766.4|13763.4|13769.2|13763.2|13769.3|13764.8|13766.4|13760.8|288
1596468600000|2020-08-03 15:30:00|13769.3|13763.3|13770.2|13764.2|13770.2|13766|13767.1|13762.5|354
1596468900000|2020-08-03 15:35:00|13770|13764|13771|13765|13773.1|13768.6|13768.1|13763.7|287
1596469200000|2020-08-03 15:40:00|13771.1|13765.1|13770.2|13764.2|13772.5|13767.8|13767.8|13763.6|328
1596469500000|2020-08-03 15:45:00|13770.3|13764.3|13766.7|13763.7|13770.3|13765|13765.8|13761.4|233
1596469800000|2020-08-03 15:50:00|13766.8|13763.8|13765.5|13762.5|13768.5|13764.4|13764.3|13760.7|206
1596470100000|2020-08-03 15:55:00|13765.6|13762.6|13767.8|13761.8|13771.5|13766.9|13765.5|13761.7|283
1596470400000|2020-08-03 16:00:00|13768.3|13762.3|13764.6|13761.6|13768.7|13762.9|13764|13759.6|324
1596470700000|2020-08-03 16:05:00|13764.7|13761.7|13764.4|13761.4|13766.9|13762.3|13764|13759.8|173
1596471000000|2020-08-03 16:10:00|13764.5|13761.5|13765.9|13759.9|13767.9|13763.3|13761.4|13756.7|266
1596471300000|2020-08-03 16:15:00|13765.5|13759.5|13761.2|13758.2|13765.8|13761.4|13760.9|13756.5|216
1596471600000|2020-08-03 16:20:00|13761.3|13758.3|13762.7|13756.7|13763.7|13758.7|13760.8|13756.4|219
1596471900000|2020-08-03 16:25:00|13762.6|13756.6|13763.5|13760.5|13765.8|13760.8|13761.4|13756.6|228
1596472200000|2020-08-03 16:30:00|13765.3|13759.3|13767.3|13761.3|13767.8|13763.1|13763.2|13758.7|212
1596472500000|2020-08-03 16:35:00|13767.2|13761.2|13770.8|13764.8|13771.3|13765.9|13767.2|13761.2|287
1596472800000|2020-08-03 16:40:00|13770.7|13764.7|13771.1|13765.1|13772.6|13766.6|13770.1|13764.1|231
1596473100000|2020-08-03 16:45:00|13771|13765|13769.8|13763.8|13771.2|13765.2|13769.4|13763.4|205
1596473400000|2020-08-03 16:50:00|13769.7|13763.7|13769.6|13763.6|13770.1|13765.5|13767.4|13761.4|262
1596473700000|2020-08-03 16:55:00|13768.2|13765.2|13767.9|13761.9|13769.6|13765.2|13766.3|13761.4|192
1596474000000|2020-08-03 17:00:00|13767.8|13761.8|13768.1|13762.1|13768.5|13762.5|13767.6|13761.6|151
1596474300000|2020-08-03 17:05:00|13768|13762|13767.1|13761.1|13768.1|13762.6|13765|13760.1|117
1596474600000|2020-08-03 17:10:00|13767|13761|13768|13762|13768.2|13762.2|13767|13761|180
1596474900000|2020-08-03 17:15:00|13768.1|13762.1|13765.9|13762.9|13768.2|13763.5|13765.9|13761.3|145
1596475200000|2020-08-03 17:20:00|13765.8|13762.8|13764|13761|13767.2|13762.8|13763.5|13759.1|170
1596475500000|2020-08-03 17:25:00|13763.9|13760.9|13763.8|13760.8|13765.8|13761.1|13763.6|13759.1|141
1596475800000|2020-08-03 17:30:00|13763.9|13760.9|13762.8|13759.8|13765.7|13761.1|13762.4|13758.2|277
1596476100000|2020-08-03 17:35:00|13762.9|13759.9|13765.4|13759.4|13765.8|13761.4|13762.5|13758.7|269
1596476400000|2020-08-03 17:40:00|13765.6|13759.6|13764.8|13758.8|13765.6|13761.2|13763.4|13758.7|267
1596476700000|2020-08-03 17:45:00|13764.9|13758.9|13764.9|13758.9|13765.2|13760.7|13761.7|13757.4|321
1596477000000|2020-08-03 17:50:00|13764.7|13758.7|13765.1|13759.1|13765.6|13761.1|13763.2|13758.7|268
1596477300000|2020-08-03 17:55:00|13765|13759|13763.7|13760.7|13765.8|13761.1|13763.5|13758.8|259
1596477600000|2020-08-03 18:00:00|13763.8|13760.8|13765.5|13759.5|13767.3|13762.6|13763.6|13759.2|188
1596477900000|2020-08-03 18:05:00|13765.4|13759.4|13766.4|13760.4|13766.6|13761.6|13764|13759.3|176
1596478200000|2020-08-03 18:10:00|13766.5|13760.5|13765.7|13759.7|13766.6|13761.4|13764|13759.5|161
1596478500000|2020-08-03 18:15:00|13765.6|13759.6|13764.1|13761.1|13765.9|13761.3|13763.5|13759.1|144
1596478800000|2020-08-03 18:20:00|13764.2|13761.2|13766|13760|13766.1|13761.4|13763.6|13758.9|185
1596479100000|2020-08-03 18:25:00|13764.6|13761.6|13765.7|13759.7|13766.1|13761.6|13764|13759.4|116
1596479400000|2020-08-03 18:30:00|13765.6|13759.6|13764|13761|13765.8|13761.2|13763.7|13759.1|223
1596479700000|2020-08-03 18:35:00|13763.9|13760.9|13764.1|13758.1|13765.7|13761.1|13763.3|13757.3|321
1596480000000|2020-08-03 18:40:00|13764|13758|13767.2|13761.2|13767.9|13763|13763.8|13757.8|239
1596480300000|2020-08-03 18:45:00|13767.3|13761.3|13770.2|13764.2|13771.5|13766.9|13766.1|13761.3|245
1596480600000|2020-08-03 18:50:00|13770.3|13764.3|13768.5|13762.5|13770.5|13765.2|13766.6|13762.4|183
1596480900000|2020-08-03 18:55:00|13768.6|13762.6|13767.3|13764.3|13768.9|13764.4|13766.7|13761.9|171
1596481200000|2020-08-03 19:00:00|13767.2|13764.2|13768.5|13762.5|13769.3|13764.8|13765.7|13761|295
1596481500000|2020-08-03 19:05:00|13768.4|13762.4|13768|13762|13769|13764.2|13766.5|13761.9|186
1596481800000|2020-08-03 19:10:00|13767.8|13761.8|13768.1|13762.1|13768.6|13764.1|13766.2|13761.6|160
1596482100000|2020-08-03 19:15:00|13768|13762|13767.3|13761.3|13768.5|13763.7|13766.1|13761.2|193
1596482400000|2020-08-03 19:20:00|13767.2|13761.2|13767.4|13761.4|13767.8|13763.2|13765.4|13760.8|199
1596482700000|2020-08-03 19:25:00|13767.3|13761.3|13768.3|13762.3|13768.6|13763.9|13765.5|13760.9|143
1596483000000|2020-08-03 19:30:00|13768.4|13762.4|13769.2|13763.2|13770.6|13766.2|13766.8|13762.3|218
1596483300000|2020-08-03 19:35:00|13769.3|13763.3|13768.7|13762.7|13769.4|13764.8|13767|13762|162
1596483600000|2020-08-03 19:40:00|13768.5|13762.5|13767.9|13761.9|13768.6|13764|13766.2|13761.7|189
1596483900000|2020-08-03 19:45:00|13766.3|13763.3|13766|13763|13768.2|13763.5|13765.8|13761.2|194
1596484200000|2020-08-03 19:50:00|13766.1|13763.1|13767|13761|13768.9|13764.1|13765|13760.5|164
1596484500000|2020-08-03 19:55:00|13766.9|13760.9|13764.9|13758.9|13767.8|13763|13763.6|13758.8|259
1596484800000|2020-08-03 20:00:00|13765|13759|13764.8|13758.8|13765.6|13759.7|13762.7|13758.2|112
1596485100000|2020-08-03 20:05:00|13764.9|13758.9|13764.9|13758.9|13765.1|13760.5|13763.2|13758.3|92
1596485400000|2020-08-03 20:10:00|13764.8|13758.8|13764|13761|13765.5|13761|13763.6|13758.7|86
1596485700000|2020-08-03 20:15:00|13763.9|13760.9|13764|13761|13765.8|13761.2|13763.7|13759.1|89
1596486000000|2020-08-03 20:20:00|13764.1|13761.1|13764|13761|13765.6|13761.2|13763.7|13759.1|70
1596486300000|2020-08-03 20:25:00|13763.8|13760.8|13763.9|13760.9|13765.5|13761.2|13763.7|13759.2|66
1596486600000|2020-08-03 20:30:00|13764.8|13758.8|13763.8|13757.8|13764.8|13759.5|13762.3|13757.1|144
1596486900000|2020-08-03 20:35:00|13763.7|13757.7|13763.4|13757.4|13763.8|13757.8|13762.8|13756.8|131
1596487200000|2020-08-03 20:40:00|13763.5|13757.5|13764|13758|13764.7|13759.5|13762.5|13756.9|153
1596487500000|2020-08-03 20:45:00|13763.7|13757.7|13763.6|13757.6|13764.1|13758.1|13762.7|13756.7|140
1596487800000|2020-08-03 20:50:00|13763.4|13757.4|13763.5|13757.5|13764.3|13758.3|13762.7|13756.7|91
1596488100000|2020-08-03 20:55:00|13763.4|13757.4|13763.8|13757.8|13764.9|13758.6|13763|13757|140
1596488400000|2020-08-03 21:00:00|13765|13756.9|13779.2|13763.2|13779.4|13763.4|13765|13755.3|51
1596488700000|2020-08-03 21:05:00|13779.7|13763.7|13779.5|13763.5|13783|13767|13776.1|13760.1|84
1596489000000|2020-08-03 21:10:00|13778.1|13762.1|13779.5|13763.5|13781|13765|13776.6|13760.6|147
1596489300000|2020-08-03 21:15:00|13780.5|13764.5|13779.1|13763.1|13780.7|13764.7|13776.8|13760.8|75
1596489600000|2020-08-03 21:20:00|13780.5|13764.5|13778.5|13762.5|13781|13765|13776.3|13760.3|119
1596489900000|2020-08-03 21:25:00|13779.7|13763.7|13779.2|13763.2|13782.5|13766.5|13776.9|13760.9|196
1596490200000|2020-08-03 21:30:00|13779.8|13763.8|13780.9|13764.9|13782.8|13766.8|13777.1|13761.1|166
1596490500000|2020-08-03 21:35:00|13781.3|13765.3|13778.1|13762.1|13782.3|13766.3|13777.3|13761.3|70
1596490800000|2020-08-03 21:40:00|13778.4|13762.4|13777.3|13761.3|13780.3|13764.3|13777.3|13761.3|97
1596491100000|2020-08-03 21:45:00|13777.9|13761.9|13777.3|13761.3|13780.2|13764.2|13776.6|13760.6|186
1596491400000|2020-08-03 21:50:00|13777.5|13761.5|13776.5|13760.5|13779|13763|13774|13759|213
1596491700000|2020-08-03 21:55:00|13777.2|13761.2|13775.3|13759.3|13781.8|13765.8|13773.1|13757.1|194
1596492000000|2020-08-03 22:00:00|13777.2|13761.2|13772.1|13765.9|13777.7|13766.4|13769.3|13757.9|463
1596492300000|2020-08-03 22:05:00|13772.2|13765.8|13768.9|13762.9|13778.1|13766.1|13766.5|13759.6|434
1596492600000|2020-08-03 22:10:00|13769|13763|13768.8|13762.8|13769.5|13763.5|13768.4|13762.4|135
1596492900000|2020-08-03 22:15:00|13770.6|13764.1|13771.1|13765.1|13772.8|13765.6|13769.3|13763.1|173
1596493200000|2020-08-03 22:20:00|13771|13765|13770.8|13764.8|13771.5|13765.4|13770.4|13764.3|109
1596493500000|2020-08-03 22:25:00|13770.7|13764.7|13771|13765|13771.8|13765.5|13770|13764|115
1596493800000|2020-08-03 22:30:00|13770.9|13764.9|13769.5|13763.5|13771.6|13765.6|13768.7|13762.4|123
1596494100000|2020-08-03 22:35:00|13769.2|13763.2|13771|13765|13771.3|13765.3|13769.1|13763.1|110
1596494400000|2020-08-03 22:40:00|13770.9|13764.9|13770.6|13764.6|13771.2|13765.2|13770.4|13764.4|112
1596494700000|2020-08-03 22:45:00|13770.5|13764.5|13771|13765|13771.1|13765.1|13770.4|13764.4|87
1596495000000|2020-08-03 22:50:00|13770.9|13764.9|13770.9|13764.9|13771.2|13765.2|13770.7|13764.7|81
1596495300000|2020-08-03 22:55:00|13770.8|13764.8|13771.9|13765.9|13772.1|13766.1|13770.5|13764.5|103
1596495600000|2020-08-03 23:00:00|13772.9|13766.9|13771.8|13765.8|13772.9|13766.9|13771.4|13765.4|85
1596495900000|2020-08-03 23:05:00|13771.9|13765.9|13771.9|13765.9|13772.2|13766.2|13771.2|13765.2|83
1596496200000|2020-08-03 23:10:00|13771.8|13765.8|13771.3|13765.3|13771.8|13766.9|13769.5|13764.3|110
1596496500000|2020-08-03 23:15:00|13771.2|13765.2|13771|13765|13771.3|13766.8|13769.1|13764.5|81
1596496800000|2020-08-03 23:20:00|13770.8|13764.8|13769.1|13763.1|13771.2|13765.2|13769|13763|123
1596497100000|2020-08-03 23:25:00|13768.9|13762.9|13768.8|13762.8|13769.3|13763.3|13768.6|13762.6|112
1596497400000|2020-08-03 23:30:00|13768.9|13762.9|13767|13761|13769.5|13763.5|13767|13761|125
1596497700000|2020-08-03 23:35:00|13767.1|13761.1|13766.6|13760.6|13767.6|13762.4|13764.9|13760.3|142
1596498000000|2020-08-03 23:40:00|13766.7|13760.7|13767.5|13761.5|13767.8|13761.8|13766.1|13760.1|146
1596498300000|2020-08-03 23:45:00|13767.3|13761.3|13767.3|13761.3|13767.8|13761.8|13766.9|13760.9|128
1596498600000|2020-08-03 23:50:00|13767.8|13761.8|13767.2|13761.2|13768.2|13762.6|13765.6|13761|97
1596498900000|2020-08-03 23:55:00|13767.3|13761.3|13767.1|13761.1|13767.7|13762|13764.9|13760.1|133
1596499200000|2020-08-04 00:00:00|13766.9|13760.9|13770.4|13764.4|13770.5|13765.7|13764.6|13760.2|292
1596499500000|2020-08-04 00:05:00|13770.3|13764.3|13771.2|13765.2|13772.3|13767.8|13769|13764.3|193
1596499800000|2020-08-04 00:10:00|13771.3|13765.3|13771|13768|13774.5|13770.1|13770.5|13765.3|180
1596500100000|2020-08-04 00:15:00|13771.1|13768.1|13769.5|13766.5|13772|13768.1|13769|13764.7|168
1596500400000|2020-08-04 00:20:00|13769.4|13766.4|13768.3|13765.3|13772.4|13767.4|13768|13763.9|144
1596500700000|2020-08-04 00:25:00|13768.2|13765.2|13765.8|13762.8|13769.8|13765.7|13763.7|13759.2|436
1596501000000|2020-08-04 00:30:00|13765.9|13762.9|13763.7|13760.7|13767.5|13763|13762.8|13758.3|257
1596501300000|2020-08-04 00:35:00|13763.6|13760.6|13764.6|13761.6|13766.8|13762.6|13762.8|13758.4|227
1596501600000|2020-08-04 00:40:00|13764.7|13761.7|13768.2|13765.2|13769.9|13765.8|13763.6|13760.6|290
1596501900000|2020-08-04 00:45:00|13767.9|13764.9|13764.1|13761.1|13770.2|13765.2|13764.1|13759.7|256
1596502200000|2020-08-04 00:50:00|13764.2|13761.2|13765.7|13762.7|13768.3|13763.8|13764.1|13759.5|227
1596502500000|2020-08-04 00:55:00|13765.6|13762.6|13766.4|13763.4|13768.2|13763.9|13764.1|13760.4|253
1596502800000|2020-08-04 01:00:00|13766.3|13763.3|13762.3|13759.3|13766.3|13763.3|13762.1|13757.6|292
1596503100000|2020-08-04 01:05:00|13762.2|13759.2|13763.8|13760.8|13764.4|13760.9|13761.5|13757.2|254
1596503400000|2020-08-04 01:10:00|13763.9|13760.9|13762.5|13759.5|13764.6|13761.2|13762|13758.2|211
1596503700000|2020-08-04 01:15:00|13762.4|13759.4|13761.2|13758.2|13764.2|13759.9|13760.9|13756.7|201
1596504000000|2020-08-04 01:20:00|13761.1|13758.1|13761.7|13758.7|13761.8|13758.8|13760.9|13757.9|110
1596504300000|2020-08-04 01:25:00|13761.8|13758.8|13763.2|13760.2|13764.6|13761.2|13761.5|13758.4|141
1596504600000|2020-08-04 01:30:00|13763.3|13760.3|13765.8|13762.8|13770.4|13765.1|13763.3|13760.3|313
1596504900000|2020-08-04 01:35:00|13765.9|13762.9|13763.1|13760.1|13766.8|13763.8|13762.7|13759.7|196
1596505200000|2020-08-04 01:40:00|13763.2|13760.2|13763.2|13760.2|13766.5|13762|13762.7|13759.7|218
1596505500000|2020-08-04 01:45:00|13763.3|13760.3|13765.9|13762.9|13766|13763|13763|13760|190
1596505800000|2020-08-04 01:50:00|13766|13763|13767|13764|13767|13764|13764.6|13761.6|167
1596506100000|2020-08-04 01:55:00|13766.9|13763.9|13766.3|13763.3|13767.6|13763.9|13763.8|13760.6|293
1596506400000|2020-08-04 02:00:00|13766.2|13763.2|13765.7|13762.7|13768.3|13764.1|13764.9|13761.9|254
1596506700000|2020-08-04 02:05:00|13765.8|13762.8|13764.4|13761.4|13768|13763.7|13762.2|13757.6|301
1596507000000|2020-08-04 02:10:00|13764.5|13761.5|13760.1|13757.1|13764.5|13761.5|13758.1|13754.9|284
1596507300000|2020-08-04 02:15:00|13760.3|13757.3|13762.8|13759.8|13764.7|13760.3|13759.8|13756.6|418
1596507600000|2020-08-04 02:20:00|13762.9|13759.9|13765.9|13762.9|13767.4|13762.9|13762.3|13758.2|350
1596507900000|2020-08-04 02:25:00|13766|13763|13766|13763|13768.5|13765.5|13765.1|13761.1|440
1596508200000|2020-08-04 02:30:00|13765.8|13762.8|13764.1|13761.1|13765.9|13762.9|13762.9|13759.9|251
1596508500000|2020-08-04 02:35:00|13764.2|13761.2|13757.8|13754.8|13764.2|13761.2|13757.5|13754.1|348
1596508800000|2020-08-04 02:40:00|13758.1|13755.1|13757.1|13754.1|13758.9|13755.9|13757|13754|310
1596509100000|2020-08-04 02:45:00|13757.2|13754.2|13756.1|13753.1|13760.2|13756|13755.1|13752.1|329
1596509400000|2020-08-04 02:50:00|13756.3|13753.3|13753.9|13750.9|13756.6|13753.6|13753.9|13750.9|238
1596509700000|2020-08-04 02:55:00|13754|13751|13754|13751|13754.8|13751.8|13753.8|13750.8|156
1596510000000|2020-08-04 03:00:00|13754.1|13751.1|13756.2|13753.2|13757.1|13753.4|13752.9|13749.9|248
1596510300000|2020-08-04 03:05:00|13756.1|13753.1|13755.1|13752.1|13756.2|13753.2|13753|13750|235
1596510600000|2020-08-04 03:10:00|13755|13752|13755.2|13752.2|13756.8|13753|13754.5|13750.5|228
1596510900000|2020-08-04 03:15:00|13755.3|13752.3|13756.4|13753.4|13758.2|13753.6|13755.1|13751.8|234
1596511200000|2020-08-04 03:20:00|13756.3|13753.3|13758.5|13755.5|13760.1|13756|13756.3|13753|351
1596511500000|2020-08-04 03:25:00|13758.4|13755.4|13758.9|13755.9|13759|13756|13757.7|13754.7|133
1596511800000|2020-08-04 03:30:00|13759|13756|13757.8|13754.8|13760.5|13757.5|13757.4|13753|501
1596512100000|2020-08-04 03:35:00|13757.9|13754.9|13758.2|13755.2|13760|13755.8|13757.4|13753|389
1596512400000|2020-08-04 03:40:00|13758.3|13755.3|13759.9|13756.9|13761.5|13757.4|13757.6|13753.1|312
1596512700000|2020-08-04 03:45:00|13759.8|13756.8|13761.4|13758.4|13761.6|13758.6|13759.7|13756.7|193
1596513000000|2020-08-04 03:50:00|13761.5|13758.5|13761.3|13758.3|13763.3|13758.7|13761.1|13757.1|184
1596513300000|2020-08-04 03:55:00|13761.2|13758.2|13761.9|13758.9|13763.5|13759.4|13761.2|13757.5|199
1596513600000|2020-08-04 04:00:00|13761.7|13758.7|13762.1|13759.1|13762.3|13759.3|13761.6|13758.6|211
1596513900000|2020-08-04 04:05:00|13762.2|13759.2|13761.9|13758.9|13762.6|13759.6|13761.2|13758.2|148
1596514200000|2020-08-04 04:10:00|13761.8|13758.8|13761.7|13758.7|13762|13759|13761.3|13758.3|134
1596514500000|2020-08-04 04:15:00|13761.6|13758.6|13761.5|13758.5|13761.8|13758.8|13761|13758|120
1596514800000|2020-08-04 04:20:00|13761.4|13758.4|13759.7|13756.7|13761.7|13758.4|13759.5|13755|251
1596515100000|2020-08-04 04:25:00|13759.6|13756.6|13762.4|13756.4|13762.6|13757.8|13758.9|13755|197
1596515400000|2020-08-04 04:30:00|13762.6|13756.6|13759.4|13753.4|13762.6|13758|13755.4|13750.6|473
1596515700000|2020-08-04 04:35:00|13759.5|13753.5|13758.5|13755.5|13762.2|13757.5|13757.7|13753.1|441
1596516000000|2020-08-04 04:40:00|13758.6|13755.6|13757.7|13754.7|13759.8|13756.7|13756.6|13752.1|258
1596516300000|2020-08-04 04:45:00|13757.6|13754.6|13756|13753|13759|13755.3|13755.9|13751.5|308
1596516600000|2020-08-04 04:50:00|13755.9|13752.9|13757.7|13754.7|13757.8|13754.8|13755.9|13752.9|178
1596516900000|2020-08-04 04:55:00|13757.8|13754.8|13755|13752|13759.5|13755.1|13755|13750.5|230
1596517200000|2020-08-04 05:00:00|13755.1|13752.1|13755.8|13752.8|13757.9|13753.5|13753.8|13750.1|283
1596517500000|2020-08-04 05:05:00|13755.7|13752.7|13755.8|13752.8|13757.3|13753.8|13754.7|13751.2|218
1596517800000|2020-08-04 05:10:00|13755.6|13752.6|13758.8|13755.8|13758.9|13755.9|13755.6|13752.2|188
1596518100000|2020-08-04 05:15:00|13758.9|13755.9|13759.1|13756.1|13759.4|13756.4|13758.1|13755.1|213
1596518400000|2020-08-04 05:20:00|13759|13756|13760|13757|13761.3|13757.1|13759|13755|172
1596518700000|2020-08-04 05:25:00|13760.1|13757.1|13757.9|13754.9|13760.2|13757.2|13756.5|13752.1|230
1596519000000|2020-08-04 05:30:00|13758|13755|13763.6|13757.6|13763.8|13759.2|13757.8|13754.3|213
1596519300000|2020-08-04 05:35:00|13763.5|13757.5|13763.1|13760.1|13764.9|13760.7|13761.1|13756.8|272
1596519600000|2020-08-04 05:40:00|13763.2|13760.2|13762.4|13759.4|13763.2|13760.2|13762|13759|87
1596519900000|2020-08-04 05:45:00|13762.5|13759.5|13758.2|13755.2|13762.8|13759.5|13757.8|13754.2|204
1596520200000|2020-08-04 05:50:00|13758.3|13755.3|13756.9|13753.9|13758.9|13755.3|13756|13752.7|300
1596520500000|2020-08-04 05:55:00|13756.8|13753.8|13756.9|13753.9|13759.8|13755.3|13753.9|13750.1|330
1596520800000|2020-08-04 06:00:00|13756.5|13753.5|13758.2|13755.2|13759.2|13755.5|13755.6|13751.2|275
1596521100000|2020-08-04 06:05:00|13758.3|13755.3|13761.1|13758.1|13762|13758.3|13758.1|13755.1|299
1596521400000|2020-08-04 06:10:00|13761.2|13758.2|13757.7|13754.7|13762|13759|13757.3|13754.3|277
1596521700000|2020-08-04 06:15:00|13757.6|13754.6|13757.4|13754.4|13759.3|13756.3|13757|13754|241
1596522000000|2020-08-04 06:20:00|13757.5|13754.5|13756.6|13753.6|13757.9|13754.9|13756.3|13753.3|207
1596522300000|2020-08-04 06:25:00|13756.5|13753.5|13754.9|13748.9|13758.1|13754.6|13753|13748.7|282
1596522600000|2020-08-04 06:30:00|13755.3|13749.3|13754|13751|13756.7|13752.6|13753|13748.7|341
1596522900000|2020-08-04 06:35:00|13753.9|13750.9|13752.5|13749.5|13754|13751|13751.9|13748.9|267
1596523200000|2020-08-04 06:40:00|13752.6|13749.6|13755.7|13752.7|13757.1|13753.2|13752.4|13749|360
1596523500000|2020-08-04 06:45:00|13755.9|13752.9|13761.7|13755.7|13761.8|13757.7|13755.1|13751.2|344
1596523800000|2020-08-04 06:50:00|13761.8|13755.8|13757.2|13754.2|13762|13758.2|13755.6|13751.1|345
1596524100000|2020-08-04 06:55:00|13757.3|13754.3|13756.6|13750.6|13757.8|13754.3|13753.5|13749.2|333
1596524400000|2020-08-04 07:00:00|13755|13752|13752.4|13749.4|13759.2|13755|13750.8|13746.5|565
1596524700000|2020-08-04 07:05:00|13752.3|13749.3|13757.8|13751.8|13758.8|13753.8|13751.9|13747.8|533
1596525000000|2020-08-04 07:10:00|13756.6|13753.6|13753.6|13750.6|13759.3|13754.7|13753|13750|479
1596525300000|2020-08-04 07:15:00|13753.7|13750.7|13750.9|13747.9|13755.8|13751.4|13750.7|13747.7|365
1596525600000|2020-08-04 07:20:00|13750.8|13747.8|13748.9|13745.9|13752.6|13748.6|13748.8|13744.4|306
1596525900000|2020-08-04 07:25:00|13749|13746|13748.4|13745.4|13750.7|13746.1|13747.7|13743.5|352
1596526200000|2020-08-04 07:30:00|13748.2|13745.2|13746.6|13743.6|13750.3|13745.9|13744.3|13740|553
1596526500000|2020-08-04 07:35:00|13746.5|13743.5|13744.3|13741.3|13748.1|13743.9|13744|13739.5|423
1596526800000|2020-08-04 07:40:00|13744.2|13741.2|13745.1|13742.1|13747.5|13743|13742.7|13738.9|405
1596527100000|2020-08-04 07:45:00|13745|13742|13750.7|13744.7|13750.7|13746.5|13744.7|13741.6|398
1596527400000|2020-08-04 07:50:00|13749.2|13746.2|13753.2|13747.2|13754.1|13749.6|13749.2|13745|370
1596527700000|2020-08-04 07:55:00|13753.3|13747.3|13753.7|13747.7|13755.9|13751.4|13751.9|13747|584
1596528000000|2020-08-04 08:00:00|13754|13748|13751|13748|13754.7|13750.2|13750.2|13745.7|287
1596528300000|2020-08-04 08:05:00|13750.9|13747.9|13756.1|13753.1|13757.3|13753.2|13750.9|13747.3|366
1596528600000|2020-08-04 08:10:00|13755.9|13752.9|13756|13750|13759.4|13755.1|13754.4|13749.9|493
1596528900000|2020-08-04 08:15:00|13756.1|13750.1|13755.8|13749.8|13758.1|13753.2|13751.9|13747.6|408
1596529200000|2020-08-04 08:20:00|13755.9|13749.9|13757.9|13751.9|13760.1|13755.2|13754.8|13749.9|474
1596529500000|2020-08-04 08:25:00|13758|13752|13755|13752|13758.4|13753.7|13754|13748|393
1596529800000|2020-08-04 08:30:00|13755.1|13752.1|13761.9|13758.9|13763.6|13759.1|13755|13750.6|517
1596530100000|2020-08-04 08:35:00|13762|13759|13756.9|13750.9|13764.5|13759.6|13756.5|13750.5|577
1596530400000|2020-08-04 08:40:00|13756.8|13750.8|13753.7|13750.7|13757.9|13753.4|13752.9|13748.6|410
1596530700000|2020-08-04 08:45:00|13753.6|13750.6|13753.4|13747.4|13754.8|13750.7|13751.1|13746.6|315
1596531000000|2020-08-04 08:50:00|13753.5|13747.5|13750|13747|13753.5|13749.4|13749.8|13746.3|428
1596531300000|2020-08-04 08:55:00|13749.8|13746.8|13751.6|13745.6|13754.1|13749.7|13748.9|13744.5|390
1596531600000|2020-08-04 09:00:00|13750.1|13747.1|13748.1|13745.1|13751.9|13747.4|13747.9|13743.3|403
1596531900000|2020-08-04 09:05:00|13749.6|13743.6|13747.4|13744.4|13750|13745.5|13745|13740.5|419
1596532200000|2020-08-04 09:10:00|13747.5|13744.5|13746.1|13743.1|13749.5|13745|13745.6|13741.3|388
1596532500000|2020-08-04 09:15:00|13745.9|13742.9|13746.7|13743.7|13749.2|13744.9|13745.1|13741.1|361
1596532800000|2020-08-04 09:20:00|13746.8|13743.8|13746.5|13740.5|13748.1|13743.9|13743.3|13739|383
1596533100000|2020-08-04 09:25:00|13746.6|13740.6|13746.9|13740.9|13747.1|13742.5|13744.1|13739.7|280
1596533400000|2020-08-04 09:30:00|13746.5|13740.5|13743.6|13740.6|13748.6|13744.1|13742.9|13738.2|345
1596533700000|2020-08-04 09:35:00|13743.5|13740.5|13748.3|13742.3|13750.5|13744.5|13743.2|13738.7|485
1596534000000|2020-08-04 09:40:00|13748|13742|13744.9|13741.9|13749.4|13744.4|13744.6|13740.5|375
1596534300000|2020-08-04 09:45:00|13744.8|13741.8|13746.4|13743.4|13748|13743.7|13742.8|13738.3|320
1596534600000|2020-08-04 09:50:00|13746.5|13743.5|13750.8|13744.8|13750.8|13746.2|13746.5|13742.5|367
1596534900000|2020-08-04 09:55:00|13750.9|13744.9|13752.8|13746.8|13753.7|13749.1|13748.6|13744.1|542
1596535200000|2020-08-04 10:00:00|13751.4|13748.4|13751.1|13748.1|13753.4|13748.9|13750.2|13745.8|297
1596535500000|2020-08-04 10:05:00|13751|13748|13755.8|13749.8|13756.9|13752.3|13750.6|13746.1|490
1596535800000|2020-08-04 10:10:00|13755.9|13749.9|13755|13752|13756.6|13752|13752.3|13747.8|295
1596536100000|2020-08-04 10:15:00|13755.2|13752.2|13757.7|13754.7|13760.4|13755.9|13755.1|13751.6|408
1596536400000|2020-08-04 10:20:00|13757.6|13754.6|13756.1|13753.1|13759.3|13755.1|13754.8|13750.6|395
1596536700000|2020-08-04 10:25:00|13756|13753|13757.4|13751.4|13759.1|13754.7|13755.1|13750.7|301
1596537000000|2020-08-04 10:30:00|13757.1|13751.1|13759.8|13753.8|13760|13755.4|13756.7|13751.1|391
1596537300000|2020-08-04 10:35:00|13758.3|13755.3|13761.5|13758.5|13763.2|13758.9|13758.3|13753.7|465
1596537600000|2020-08-04 10:40:00|13761.2|13758.2|13761.7|13758.7|13762.9|13758.7|13760.1|13755.3|521
1596537900000|2020-08-04 10:45:00|13761.8|13758.8|13762.1|13759.1|13763|13759.5|13760.8|13756.3|393
1596538200000|2020-08-04 10:50:00|13762.2|13759.2|13765.9|13759.9|13766.2|13761.7|13761.8|13757.6|273
1596538500000|2020-08-04 10:55:00|13765.8|13759.8|13766.2|13760.2|13767.1|13762.6|13762.9|13758.8|418
1596538800000|2020-08-04 11:00:00|13764.7|13761.7|13766.4|13760.4|13767.6|13763.2|13763.9|13759.4|406
1596539100000|2020-08-04 11:05:00|13766.2|13760.2|13762.1|13759.1|13766.9|13762.2|13761.8|13757.4|365
1596539400000|2020-08-04 11:10:00|13762.2|13759.2|13765.5|13759.5|13766|13760|13761.5|13757.1|425
1596539700000|2020-08-04 11:15:00|13765.6|13759.6|13768.5|13762.5|13769.9|13763.9|13762.7|13758.1|349
1596540000000|2020-08-04 11:20:00|13768.3|13762.3|13766.1|13760.1|13769.9|13765.1|13764.5|13759.2|470
1596540300000|2020-08-04 11:25:00|13766|13760|13766.2|13760.2|13768.2|13763|13764.2|13759.4|433
1596540600000|2020-08-04 11:30:00|13766.3|13760.3|13768.7|13765.7|13770.9|13766.1|13765.1|13760|482
1596540900000|2020-08-04 11:35:00|13770.3|13764.3|13770.8|13764.8|13771.6|13767.1|13768.5|13763.3|451
1596541200000|2020-08-04 11:40:00|13770.7|13764.7|13771.2|13765.2|13772|13767.5|13769.1|13764.6|381
1596541500000|2020-08-04 11:45:00|13771.1|13765.1|13774.3|13768.3|13774.5|13769|13768.9|13764.4|361
1596541800000|2020-08-04 11:50:00|13774.4|13768.4|13770.3|13767.3|13776.2|13771.6|13769.8|13765.5|457
1596542100000|2020-08-04 11:55:00|13770.4|13767.4|13770.5|13764.5|13772.3|13767.7|13768.6|13763.9|406
1596542400000|2020-08-04 12:00:00|13770.6|13764.6|13769.5|13766.5|13771.7|13768.1|13768.4|13763.7|415
1596542700000|2020-08-04 12:05:00|13769.6|13766.6|13769.3|13763.3|13771.5|13766.9|13767.2|13762.6|494
1596543000000|2020-08-04 12:10:00|13769.5|13763.5|13768.8|13762.8|13769.8|13765.1|13766.7|13762|529
1596543300000|2020-08-04 12:15:00|13768.6|13762.6|13766.4|13760.4|13769.2|13764.5|13764.5|13760|441
1596543600000|2020-08-04 12:20:00|13766.5|13760.5|13766.1|13763.1|13766.9|13763.1|13763.2|13758.9|374
1596543900000|2020-08-04 12:25:00|13766|13763|13768.8|13762.8|13769.1|13764.6|13765.1|13760.2|292
1596544200000|2020-08-04 12:30:00|13768.9|13762.9|13770|13764|13770.4|13765.9|13766|13761.5|357
1596544500000|2020-08-04 12:35:00|13769.9|13763.9|13770.3|13764.3|13771.9|13767.5|13768.6|13763.8|347
1596544800000|2020-08-04 12:40:00|13770.2|13764.2|13773.5|13767.5|13776.4|13771.9|13768.4|13764|440
1596545100000|2020-08-04 12:45:00|13773.6|13767.6|13774.5|13771.5|13776.9|13772.9|13772.1|13767.6|401
1596545400000|2020-08-04 12:50:00|13774.4|13771.4|13780.7|13774.7|13782.1|13777.6|13773.6|13769.1|551
1596545700000|2020-08-04 12:55:00|13780.8|13774.8|13782.5|13776.5|13784.2|13778.8|13777.9|13773.6|560
1596546000000|2020-08-04 13:00:00|13782.2|13776.2|13780.2|13777.2|13783.9|13779.2|13779.4|13775.2|417
1596546300000|2020-08-04 13:05:00|13780.3|13777.3|13781.9|13775.9|13784.6|13780.3|13780.1|13775.5|430
1596546600000|2020-08-04 13:10:00|13782.1|13776.1|13783.2|13777.2|13783.9|13778.6|13780.6|13776.1|412
1596546900000|2020-08-04 13:15:00|13783|13777|13781.6|13775.6|13784.5|13779.9|13780.2|13775.6|356
1596547200000|2020-08-04 13:20:00|13781.8|13775.8|13782.1|13779.1|13783.9|13779.5|13778.9|13774.2|380
1596547500000|2020-08-04 13:25:00|13782|13779|13783.1|13777.1|13784.2|13779.7|13780.9|13776.4|418
1596547800000|2020-08-04 13:30:00|13783|13777|13777.5|13774.5|13783|13778.5|13777.3|13772.9|330
1596548100000|2020-08-04 13:35:00|13777.6|13774.6|13782.5|13776.5|13784.6|13780.1|13777.5|13772.9|401
1596548400000|2020-08-04 13:40:00|13782.6|13776.6|13779.9|13773.9|13782.6|13778|13777.5|13773.6|372
1596548700000|2020-08-04 13:45:00|13779.8|13773.8|13777.5|13774.5|13781.9|13777.6|13777.2|13772.8|428
1596549000000|2020-08-04 13:50:00|13777.6|13774.6|13777.5|13774.5|13782|13777.5|13777.2|13772.4|559
1596549300000|2020-08-04 13:55:00|13777.4|13774.4|13779.1|13773.1|13779.5|13775.5|13776.8|13772.3|255
1596549600000|2020-08-04 14:00:00|13779|13773|13773.7|13767.7|13779.4|13774.1|13772|13766|480
1596549900000|2020-08-04 14:05:00|13773.6|13767.6|13770.5|13764.5|13775.9|13771.2|13770.5|13764.5|539
1596550200000|2020-08-04 14:10:00|13770.7|13764.7|13772.8|13766.8|13773.3|13768.9|13770.1|13764.3|544
1596550500000|2020-08-04 14:15:00|13772.9|13766.9|13771.5|13765.5|13773.9|13769.5|13770.3|13765.3|507
1596550800000|2020-08-04 14:20:00|13771.6|13765.6|13768.9|13762.9|13772.3|13767.6|13766.3|13761.6|495
1596551100000|2020-08-04 14:25:00|13769|13763|13769|13763|13769.5|13765.1|13766.5|13761.5|501
1596551400000|2020-08-04 14:30:00|13769.2|13763.2|13771.1|13765.1|13773.5|13767.5|13767.1|13762.5|374
1596551700000|2020-08-04 14:35:00|13770.9|13764.9|13770|13764|13772.2|13768.4|13766.7|13762.1|429
1596552000000|2020-08-04 14:40:00|13769.9|13763.9|13761.5|13758.5|13770|13764.8|13760.2|13755.4|502
1596552300000|2020-08-04 14:45:00|13761.6|13758.6|13760|13754|13763.7|13759.1|13758.4|13754|573
1596552600000|2020-08-04 14:50:00|13760.1|13754.1|13761.2|13755.2|13761.9|13756.7|13757.6|13753.1|409
1596552900000|2020-08-04 14:55:00|13761.1|13755.1|13758.5|13755.5|13762.9|13758.4|13757.5|13753.1|553
1596553200000|2020-08-04 15:00:00|13758.6|13755.6|13760.3|13757.3|13762.1|13757.3|13755.9|13752.9|357
1596553500000|2020-08-04 15:05:00|13760.2|13757.2|13759.5|13753.5|13761.9|13757.3|13757.5|13753.1|296
1596553800000|2020-08-04 15:10:00|13759.4|13753.4|13756.8|13750.8|13759.9|13755.2|13755.4|13750.6|292
1596554100000|2020-08-04 15:15:00|13756.9|13750.9|13752|13749|13757.2|13751.2|13750.7|13746.1|243
1596554400000|2020-08-04 15:20:00|13751.9|13748.9|13753.8|13750.8|13756.2|13751.7|13750.6|13746.4|225
1596554700000|2020-08-04 15:25:00|13755.4|13749.4|13755.3|13749.3|13755.5|13751.1|13752|13747.7|217
1596555000000|2020-08-04 15:30:00|13755.2|13749.2|13752.6|13746.6|13755.5|13751.1|13751|13746.5|254
1596555300000|2020-08-04 15:35:00|13752.5|13746.5|13752.1|13746.1|13752.6|13748.1|13749|13744.5|317
1596555600000|2020-08-04 15:40:00|13752.2|13746.2|13750.3|13747.3|13752.7|13748.3|13749.3|13744.7|232
1596555900000|2020-08-04 15:45:00|13750.2|13747.2|13750.2|13747.2|13752.4|13748|13749.8|13745.4|216
1596556200000|2020-08-04 15:50:00|13750.3|13747.3|13749.7|13746.7|13751.5|13747.4|13749|13744.6|208
1596556500000|2020-08-04 15:55:00|13749.5|13746.5|13752.5|13749.5|13753|13749.6|13749.4|13744.9|191
1596556800000|2020-08-04 16:00:00|13752.6|13749.6|13751.8|13745.8|13753.9|13749.6|13750.9|13744.9|383
1596557100000|2020-08-04 16:05:00|13751.7|13745.7|13751.9|13745.9|13753.2|13748.5|13750.1|13745.4|340
1596557400000|2020-08-04 16:10:00|13752|13746|13750.3|13747.3|13753.1|13748.3|13750.1|13745.8|270
1596557700000|2020-08-04 16:15:00|13750.4|13747.4|13750.6|13744.6|13752.2|13747.8|13749|13743.5|379
1596558000000|2020-08-04 16:20:00|13750.5|13744.5|13748.5|13745.5|13753.1|13748.4|13747.2|13742.4|269
1596558300000|2020-08-04 16:25:00|13750.4|13744.4|13750.9|13744.9|13752|13747.1|13749|13743.7|260
1596558600000|2020-08-04 16:30:00|13751|13745|13750|13747|13753|13748.3|13749.5|13745|214
1596558900000|2020-08-04 16:35:00|13749.9|13746.9|13750.9|13744.9|13751.5|13746.9|13748.9|13744.1|214
1596559200000|2020-08-04 16:40:00|13750.8|13744.8|13748.3|13745.3|13751.3|13747.1|13748.3|13744.7|171
1596559500000|2020-08-04 16:45:00|13748.2|13745.2|13747.6|13744.6|13750.4|13746.2|13747.5|13742.8|187
1596559800000|2020-08-04 16:50:00|13747.5|13744.5|13746.7|13743.7|13749.2|13745|13746.4|13742|129
1596560100000|2020-08-04 16:55:00|13746.8|13743.8|13746.2|13743.2|13747.5|13744.5|13746|13743|190
1596560400000|2020-08-04 17:00:00|13746.3|13743.3|13747.1|13744.1|13747.1|13744.1|13744.6|13740.2|194
1596560700000|2020-08-04 17:05:00|13747|13744|13747.2|13741.2|13747.6|13744.1|13745.2|13740.6|229
1596561000000|2020-08-04 17:10:00|13747.1|13741.1|13743.9|13740.9|13747.5|13741.7|13743.9|13739.5|208
1596561300000|2020-08-04 17:15:00|13744|13741|13743.9|13740.9|13745.8|13741.6|13743.1|13739.2|204
1596561600000|2020-08-04 17:20:00|13743.8|13740.8|13743.9|13740.9|13745.6|13741.1|13742.3|13737.9|247
1596561900000|2020-08-04 17:25:00|13744|13741|13745.2|13739.2|13746|13741.1|13743.9|13739|198
1596562200000|2020-08-04 17:30:00|13745.3|13739.3|13744.5|13738.5|13745.3|13740.5|13742.5|13737.9|196
1596562500000|2020-08-04 17:35:00|13744.4|13738.4|13740.8|13737.8|13744.8|13740.1|13740.7|13736.1|144
1596562800000|2020-08-04 17:40:00|13740.9|13737.9|13742.8|13736.8|13743.1|13738.1|13740.6|13736|178
1596563100000|2020-08-04 17:45:00|13742.7|13736.7|13744.6|13738.6|13744.7|13740.1|13741.5|13736.6|188
1596563400000|2020-08-04 17:50:00|13744.7|13738.7|13744.6|13738.6|13745.5|13740.9|13742.9|13738.1|127
1596563700000|2020-08-04 17:55:00|13744.8|13738.8|13742.7|13739.7|13745|13741.2|13742.7|13738.1|126
1596564000000|2020-08-04 18:00:00|13742.8|13739.8|13741.2|13735.2|13744.8|13740.2|13739.9|13735|190
1596564300000|2020-08-04 18:05:00|13741.3|13735.3|13740.5|13737.5|13742.5|13737.8|13739.8|13735.2|188
1596564600000|2020-08-04 18:10:00|13740.3|13737.3|13741.6|13735.6|13742.5|13738|13740.3|13735.4|123
1596564900000|2020-08-04 18:15:00|13741.5|13735.5|13741.2|13735.2|13742.2|13737.8|13737.8|13733.8|168
1596565200000|2020-08-04 18:20:00|13741.1|13735.1|13741|13735|13741.3|13735.3|13740.4|13734.4|144
1596565500000|2020-08-04 18:25:00|13740.9|13734.9|13742.3|13739.3|13743.5|13739.3|13739.5|13734.9|184
1596565800000|2020-08-04 18:30:00|13742.2|13739.2|13745.6|13739.6|13746.6|13742.1|13742.2|13737.5|197
1596566100000|2020-08-04 18:35:00|13745.7|13739.7|13745|13739|13745.9|13740.6|13742.7|13738.2|189
1596566400000|2020-08-04 18:40:00|13744.9|13738.9|13742.9|13736.9|13745|13739|13742.5|13736.5|187
1596566700000|2020-08-04 18:45:00|13742.8|13736.8|13741.9|13735.9|13743.2|13737.2|13741.7|13735.7|149
1596567000000|2020-08-04 18:50:00|13741.8|13735.8|13743.1|13737.1|13743.9|13737.9|13741.8|13735.8|196
1596567300000|2020-08-04 18:55:00|13743.2|13737.2|13739.9|13733.9|13743.3|13737.3|13739.7|13733.7|222
1596567600000|2020-08-04 19:00:00|13740.1|13734.1|13740.3|13734.3|13741.1|13735.4|13737.9|13733.4|264
1596567900000|2020-08-04 19:05:00|13740.2|13734.2|13738.2|13732.2|13740.9|13735.4|13736.5|13732.1|212
1596568200000|2020-08-04 19:10:00|13738.3|13732.3|13736.2|13730.2|13738.3|13733.3|13734.4|13730|198
1596568500000|2020-08-04 19:15:00|13736.3|13730.3|13737.5|13731.5|13738|13732.6|13734.9|13730.3|219
1596568800000|2020-08-04 19:20:00|13737.6|13731.6|13736.9|13730.9|13738.4|13733.9|13736.6|13730.8|209
1596569100000|2020-08-04 19:25:00|13737|13731|13735.5|13732.5|13738.3|13733.8|13735.5|13731|163
1596569400000|2020-08-04 19:30:00|13735.6|13732.6|13734|13731|13737.1|13732.6|13734|13729.5|175
1596569700000|2020-08-04 19:35:00|13735.5|13729.5|13733.1|13730.1|13735.7|13731.1|13732.9|13728.3|134
1596570000000|2020-08-04 19:40:00|13733|13730|13733.3|13730.3|13735.4|13730.6|13733|13728.6|174
1596570300000|2020-08-04 19:45:00|13733.2|13730.2|13732.9|13729.9|13735.3|13730.7|13732.7|13728.4|183
1596570600000|2020-08-04 19:50:00|13734.4|13728.4|13733|13727|13734.7|13730.3|13731.1|13726.4|206
1596570900000|2020-08-04 19:55:00|13732.9|13726.9|13730.1|13727.1|13733.1|13728.3|13729.7|13725.2|136
1596571200000|2020-08-04 20:00:00|13730|13727|13731.3|13728.3|13733.2|13728.4|13729.9|13725.5|121
1596571500000|2020-08-04 20:05:00|13731.4|13728.4|13733.1|13727.1|13733.2|13728.7|13731.3|13726.8|58
1596571800000|2020-08-04 20:10:00|13733.7|13727.7|13732.5|13726.5|13734.2|13728.2|13730.8|13725.9|135
1596572100000|2020-08-04 20:15:00|13732.4|13726.4|13733.9|13727.9|13734|13728.1|13730.7|13725.6|113
1596572400000|2020-08-04 20:20:00|13733.8|13727.8|13734.1|13728.1|13734.4|13729.7|13732.7|13727.7|94
1596572700000|2020-08-04 20:25:00|13734|13728|13734.5|13728.5|13736.2|13730.2|13732.8|13727.8|185
1596573000000|2020-08-04 20:30:00|13734.7|13728.7|13734.6|13728.6|13735|13729|13734.1|13728.1|145
1596573300000|2020-08-04 20:35:00|13734.8|13728.8|13734.5|13728.5|13735.2|13730.2|13733.1|13728.1|127
1596573600000|2020-08-04 20:40:00|13734.6|13728.6|13734.6|13728.6|13734.8|13728.8|13734|13728|142
1596573900000|2020-08-04 20:45:00|13734.5|13728.5|13734.1|13728.1|13735.4|13729.4|13733.5|13727.5|136
1596574200000|2020-08-04 20:50:00|13734.4|13728.4|13733.8|13727.8|13734.5|13728.5|13732.7|13726.7|153
1596574500000|2020-08-04 20:55:00|13733.9|13727.9|13734.9|13728.9|13735.1|13729.1|13732.7|13726.7|177
1596574800000|2020-08-04 21:00:00|13743|13727|13741.6|13725.6|13743|13727|13740.9|13725|37
1596575100000|2020-08-04 21:05:00|13740.2|13725.5|13743.9|13727.9|13744.4|13728.4|13735.7|13719.7|118
1596575400000|2020-08-04 21:10:00|13739.9|13723.9|13743.6|13728.1|13744.1|13728.4|13739.9|13723.9|99
1596575700000|2020-08-04 21:15:00|13741.1|13726.3|13743.3|13728.7|13744.1|13731.3|13740.3|13726.2|101
1596576000000|2020-08-04 21:20:00|13744.5|13728.5|13743|13727.1|13744.5|13731.3|13740.3|13725.6|107
1596576300000|2020-08-04 21:25:00|13744|13728.3|13741.5|13725.5|13744.2|13729.5|13741.1|13725.1|113
1596576600000|2020-08-04 21:30:00|13742|13726|13743.3|13727.7|13745.1|13729.1|13740.6|13724.7|145
1596576900000|2020-08-04 21:35:00|13743|13727.8|13741.9|13726.2|13746|13730|13740.7|13724.7|165
1596577200000|2020-08-04 21:40:00|13742.1|13727.1|13743.1|13728.5|13746.4|13730.4|13740.3|13724.3|165
1596577500000|2020-08-04 21:45:00|13742.5|13728.7|13741.3|13730.6|13744|13731.7|13740|13727.9|210
1596577800000|2020-08-04 21:50:00|13739.9|13729.9|13741.6|13728.2|13743.8|13731.7|13739.4|13727.8|189
1596578100000|2020-08-04 21:55:00|13741.7|13728.3|13743|13729.1|13744|13731.7|13738.7|13727|177
1596578400000|2020-08-04 22:00:00|13743.3|13728.9|13737.2|13731.2|13743.3|13731.2|13736.5|13726.6|206
1596578700000|2020-08-04 22:05:00|13737.6|13731.6|13737.8|13730.7|13739.6|13731.6|13736.4|13729.5|170
1596579000000|2020-08-04 22:10:00|13737.5|13731.1|13739.3|13733.3|13740.4|13734.3|13735.2|13729|152
1596579300000|2020-08-04 22:15:00|13739.4|13733.4|13738.9|13732.9|13739.5|13733.5|13738.6|13732.6|158
1596579600000|2020-08-04 22:20:00|13739.1|13733.1|13739.7|13733.7|13739.8|13733.8|13738.5|13732.5|101
1596579900000|2020-08-04 22:25:00|13739.6|13733.6|13737.9|13731.9|13739.7|13733.7|13737.8|13731.8|104
1596580200000|2020-08-04 22:30:00|13738.1|13732.1|13737.8|13731.8|13738.4|13732.4|13737.3|13731.3|102
1596580500000|2020-08-04 22:35:00|13737.5|13731.5|13737.4|13731.4|13738|13732|13736.9|13730.9|125
1596580800000|2020-08-04 22:40:00|13737.5|13731.5|13737.9|13731.9|13738.2|13732.2|13737|13731|134
1596581100000|2020-08-04 22:45:00|13738|13732|13736.8|13730.8|13738.3|13732.3|13736.6|13730.6|214
1596581400000|2020-08-04 22:50:00|13736.9|13730.9|13733.9|13727.9|13737.2|13731.2|13733.9|13727.9|163
1596581700000|2020-08-04 22:55:00|13733.8|13727.8|13734.4|13728.4|13734.9|13728.9|13733.6|13727.6|203
1596582000000|2020-08-04 23:00:00|13734.3|13728.3|13734.3|13728.3|13735.6|13729.6|13734|13728|276
1596582300000|2020-08-04 23:05:00|13734.4|13728.4|13736.6|13730.6|13736.7|13730.7|13734.2|13728.2|160
1596582600000|2020-08-04 23:10:00|13736.5|13730.5|13736.9|13730.9|13737.4|13732.4|13735.4|13729.9|195
1596582900000|2020-08-04 23:15:00|13737|13731|13735.9|13729.9|13737.2|13732.4|13733.1|13727.1|273
1596583200000|2020-08-04 23:20:00|13736.3|13730.3|13737|13731|13737.8|13731.8|13735.3|13729.3|201
1596583500000|2020-08-04 23:25:00|13737.2|13731.2|13735.2|13729.2|13737.3|13731.3|13734.9|13728.9|282
1596583800000|2020-08-04 23:30:00|13735.3|13729.3|13734.5|13728.5|13736.1|13730.1|13733.9|13727.9|580
1596584100000|2020-08-04 23:35:00|13734.4|13728.4|13732.7|13726.7|13734.5|13728.6|13731.5|13726|239
1596584400000|2020-08-04 23:40:00|13732.6|13726.6|13731.7|13725.7|13733.2|13727.2|13730.4|13724.4|189
1596584700000|2020-08-04 23:45:00|13731.6|13725.6|13731.4|13725.4|13732.2|13726.2|13730.5|13724.5|276
1596585000000|2020-08-04 23:50:00|13731.5|13725.5|13726.7|13720.7|13731.6|13725.6|13726.3|13720.3|261
1596585300000|2020-08-04 23:55:00|13726.9|13720.9|13725.3|13719.3|13727|13721|13723.7|13717.7|470
1596585600000|2020-08-05 00:00:00|13724.9|13718.9|13728.5|13722.5|13728.6|13723.6|13722.9|13718.5|539
1596585900000|2020-08-05 00:05:00|13728.4|13722.4|13726|13723|13731.7|13727.5|13725|13720.6|326
1596586200000|2020-08-05 00:10:00|13726.1|13723.1|13728.6|13725.6|13732.3|13727.8|13725.8|13721|362
1596586500000|2020-08-05 00:15:00|13728.5|13725.5|13727.7|13724.7|13729.2|13725.5|13726.9|13723|153
1596586800000|2020-08-05 00:20:00|13727.8|13724.8|13726.1|13723.1|13728.3|13724.8|13724.5|13720.1|260
1596587100000|2020-08-05 00:25:00|13726.2|13723.2|13728.6|13722.6|13728.6|13724.2|13726.1|13722.2|122
1596587400000|2020-08-05 00:30:00|13728.7|13722.7|13730.3|13724.3|13733.5|13729.1|13728.2|13722.4|244
1596587700000|2020-08-05 00:35:00|13728.9|13725.9|13728.9|13725.9|13734|13729.4|13728.9|13725.1|291
1596588000000|2020-08-05 00:40:00|13729|13726|13728.7|13725.7|13730.4|13727.1|13728|13723.5|277
1596588300000|2020-08-05 00:45:00|13728.6|13725.6|13727.6|13724.6|13729.8|13725.9|13726.9|13723.6|212
1596588600000|2020-08-05 00:50:00|13727.7|13724.7|13725.8|13722.8|13728|13724.7|13724.2|13720|287
1596588900000|2020-08-05 00:55:00|13725.9|13722.9|13724.9|13721.9|13727.2|13723|13724.3|13720.2|287
1596589200000|2020-08-05 01:00:00|13724.8|13721.8|13723.2|13720.2|13726.1|13721.9|13722.2|13719|362
1596589500000|2020-08-05 01:05:00|13723|13720|13724|13721|13724|13721|13721.7|13718.7|300
1596589800000|2020-08-05 01:10:00|13723.9|13720.9|13724.8|13721.8|13725.7|13722.7|13723.2|13719.6|324
1596590100000|2020-08-05 01:15:00|13724.9|13721.9|13723.9|13720.9|13726.3|13722.2|13722.9|13718.5|374
1596590400000|2020-08-05 01:20:00|13723.8|13720.8|13722.5|13719.5|13725.5|13721.6|13722|13719|393
1596590700000|2020-08-05 01:25:00|13722.4|13719.4|13718.3|13715.3|13722.8|13719.8|13717.8|13713.4|334
1596591000000|2020-08-05 01:30:00|13718.4|13715.4|13719.8|13716.8|13721.8|13717.4|13716.8|13713.3|406
1596591300000|2020-08-05 01:35:00|13719.7|13716.7|13719.3|13716.3|13720.4|13716.8|13716.9|13713.8|284
1596591600000|2020-08-05 01:40:00|13719.2|13716.2|13718.9|13715.9|13720.4|13717|13717.2|13713.7|186
1596591900000|2020-08-05 01:45:00|13718.8|13715.8|13720.6|13717.6|13721.4|13718.4|13718|13713.5|349
1596592200000|2020-08-05 01:50:00|13720.7|13717.7|13720.5|13717.5|13722.8|13718.8|13719.8|13716.7|325
1596592500000|2020-08-05 01:55:00|13720.6|13717.6|13724.3|13718.3|13724.3|13719.9|13719.6|13716.6|240
1596592800000|2020-08-05 02:00:00|13722.6|13719.6|13724|13721|13725.5|13721.2|13721.3|13718|347
1596593100000|2020-08-05 02:05:00|13724.1|13721.1|13722.4|13719.4|13724.2|13721.2|13722|13719|368
1596593400000|2020-08-05 02:10:00|13722.3|13719.3|13721|13718|13722.8|13719.8|13720|13717|284
1596593700000|2020-08-05 02:15:00|13720.9|13717.9|13724.2|13721.2|13725.7|13721.7|13720.7|13717.6|315
1596594000000|2020-08-05 02:20:00|13724.1|13721.1|13722.3|13716.3|13724.3|13721.3|13720.6|13716.2|300
1596594300000|2020-08-05 02:25:00|13722.4|13716.4|13720.7|13717.7|13722.4|13718.1|13720|13716.4|178
1596594600000|2020-08-05 02:30:00|13720.6|13717.6|13722.1|13719.1|13723|13719.3|13720.5|13716.4|267
1596594900000|2020-08-05 02:35:00|13722|13719|13720|13717|13723|13720|13719.7|13716.7|253
1596595200000|2020-08-05 02:40:00|13720.1|13717.1|13717.4|13714.4|13720.2|13717.2|13715.6|13711.2|259
1596595500000|2020-08-05 02:45:00|13717.3|13714.3|13716.6|13713.6|13718.6|13714.4|13715.6|13711.4|216
1596595800000|2020-08-05 02:50:00|13716.7|13713.7|13714.6|13711.6|13717.6|13714|13714.5|13711.5|180
1596596100000|2020-08-05 02:55:00|13714.4|13711.4|13714.7|13711.7|13717.9|13713.6|13713.6|13710.4|250
1596596400000|2020-08-05 03:00:00|13714.5|13711.5|13714|13711|13716.1|13713.1|13713.6|13710.6|238
1596596700000|2020-08-05 03:05:00|13713.9|13710.9|13714.7|13711.7|13715.4|13711.7|13712.7|13709.2|219
1596597000000|2020-08-05 03:10:00|13714.6|13711.6|13715.7|13712.7|13717|13712.7|13713.8|13709.3|205
1596597300000|2020-08-05 03:15:00|13715.6|13712.6|13716.1|13713.1|13718.4|13714|13714.5|13709.9|299
1596597600000|2020-08-05 03:20:00|13716|13713|13718.3|13715.3|13719.8|13715.9|13715.2|13710.6|263
1596597900000|2020-08-05 03:25:00|13718.2|13715.2|13717.2|13714.2|13719|13715.2|13715.5|13710.9|309
1596598200000|2020-08-05 03:30:00|13717.1|13714.1|13716.5|13713.5|13720.2|13715.7|13715.9|13711.6|293
1596598500000|2020-08-05 03:35:00|13716.4|13713.4|13715.7|13712.7|13719.5|13715.7|13715.5|13711.9|396
1596598800000|2020-08-05 03:40:00|13715.6|13712.6|13713.8|13710.8|13715.7|13712.7|13713.6|13710.6|149
1596599100000|2020-08-05 03:45:00|13713.9|13710.9|13716.8|13713.8|13716.8|13713.8|13713.8|13710.8|167
1596599400000|2020-08-05 03:50:00|13716.7|13713.7|13714.9|13711.9|13716.7|13713.7|13714.9|13710.6|173
1596599700000|2020-08-05 03:55:00|13715|13712|13714.6|13711.6|13717.6|13713.5|13714.1|13711.1|265
1596600000000|2020-08-05 04:00:00|13714.5|13711.5|13714.2|13711.2|13716|13713|13713.9|13710.9|214
1596600300000|2020-08-05 04:05:00|13714|13711|13712.5|13709.5|13714.2|13711.2|13712|13709|145
1596600600000|2020-08-05 04:10:00|13711.9|13708.9|13712.5|13709.5|13712.9|13709.9|13711.4|13708.4|222
1596600900000|2020-08-05 04:15:00|13712.6|13709.6|13712.6|13709.6|13712.9|13709.9|13712|13709|356
1596601200000|2020-08-05 04:20:00|13712.5|13709.5|13712.6|13709.6|13712.8|13709.8|13712.2|13709.2|117
1596601500000|2020-08-05 04:25:00|13712.7|13709.7|13712.7|13709.7|13715|13711.1|13712|13708.6|201
1596601800000|2020-08-05 04:30:00|13712.6|13709.6|13712.8|13709.8|13713.1|13710.1|13712.2|13709.2|136
1596602100000|2020-08-05 04:35:00|13712.6|13709.6|13711.3|13708.3|13712.6|13709.6|13711.2|13708.2|159
1596602400000|2020-08-05 04:40:00|13711.4|13708.4|13710.9|13707.9|13712.1|13709.1|13710.8|13707.8|125
1596602700000|2020-08-05 04:45:00|13710.8|13707.8|13709.8|13706.8|13710.9|13707.9|13709.6|13706.6|124
1596603000000|2020-08-05 04:50:00|13709.9|13706.9|13710.9|13707.9|13711|13708|13709.8|13706.8|120
1596603300000|2020-08-05 04:55:00|13710.8|13707.8|13712.7|13706.7|13712.7|13708.1|13710|13706.3|209
1596603600000|2020-08-05 05:00:00|13712.6|13706.6|13712.9|13709.9|13714.4|13710|13711|13706.5|304
1596603900000|2020-08-05 05:05:00|13712.8|13709.8|13712.1|13709.1|13714|13711|13712|13707.7|218
1596604200000|2020-08-05 05:10:00|13712|13709|13711.2|13708.2|13713.1|13709.1|13711|13706.8|254
1596604500000|2020-08-05 05:15:00|13711|13708|13710.8|13707.8|13712.7|13709.4|13710.6|13706.5|200
1596604800000|2020-08-05 05:20:00|13710.7|13707.7|13712.6|13709.6|13713.2|13709.8|13710.4|13706.7|271
1596605100000|2020-08-05 05:25:00|13712.7|13709.7|13714|13711|13715.3|13711.3|13712.6|13708.7|212
1596605400000|2020-08-05 05:30:00|13713.9|13710.9|13714.3|13711.3|13714.8|13711.8|13713.3|13710.3|171
1596605700000|2020-08-05 05:35:00|13714.4|13711.4|13715.3|13712.3|13715.8|13712.8|13714.2|13711.2|173
1596606000000|2020-08-05 05:40:00|13715.6|13712.6|13715.3|13712.3|13716.1|13713.1|13714.2|13711.2|230
1596606300000|2020-08-05 05:45:00|13715.4|13712.4|13714.4|13711.4|13715.8|13712.8|13713.9|13710.9|315
1596606600000|2020-08-05 05:50:00|13714.3|13711.3|13715.5|13712.5|13715.9|13712.9|13714.2|13711.2|274
1596606900000|2020-08-05 05:55:00|13715.6|13712.6|13720|13717|13720|13717|13714.9|13711.9|244
1596607200000|2020-08-05 06:00:00|13719.9|13716.9|13719|13716|13722.8|13718.9|13718|13714.4|282
1596607500000|2020-08-05 06:05:00|13719.1|13716.1|13718.1|13715.1|13719.6|13716.2|13716.8|13712.7|197
1596607800000|2020-08-05 06:10:00|13718|13715|13720|13717|13720.1|13717.1|13717.6|13714.6|153
1596608100000|2020-08-05 06:15:00|13720.2|13717.2|13723|13720|13723.1|13720.1|13720|13717|303
1596608400000|2020-08-05 06:20:00|13723.1|13720.1|13716.8|13713.8|13723.1|13720.1|13716.7|13712.4|213
1596608700000|2020-08-05 06:25:00|13716.9|13713.9|13713.9|13710.9|13717.9|13714.9|13713.8|13709.7|239
1596609000000|2020-08-05 06:30:00|13714|13711|13714.4|13711.4|13717.2|13713|13713.7|13710.1|269
1596609300000|2020-08-05 06:35:00|13714.3|13711.3|13713|13710|13715.4|13712.4|13713|13709.1|258
1596609600000|2020-08-05 06:40:00|13712.9|13709.9|13711.8|13708.8|13713.7|13710.5|13711.6|13707.6|283
1596609900000|2020-08-05 06:45:00|13711.7|13708.7|13710.9|13707.9|13711.8|13708.8|13709.8|13706.8|192
1596610200000|2020-08-05 06:50:00|13710.8|13707.8|13708.7|13705.7|13710.9|13707.9|13708.6|13705.6|160
1596610500000|2020-08-05 06:55:00|13708.8|13705.8|13707.9|13704.9|13709.4|13706.4|13707.7|13704.7|185
1596610800000|2020-08-05 07:00:00|13708|13705|13708.4|13705.4|13711.6|13707.7|13707.6|13704.4|425
1596611100000|2020-08-05 07:05:00|13708.3|13705.3|13711.7|13708.7|13713.5|13709.2|13707.8|13704.8|328
1596611400000|2020-08-05 07:10:00|13711.8|13708.8|13711.2|13708.2|13713|13709.2|13710.9|13707|302
1596611700000|2020-08-05 07:15:00|13711.4|13708.4|13707.9|13704.9|13711.4|13708.4|13707.6|13704.6|270
1596612000000|2020-08-05 07:20:00|13708|13705|13708.1|13705.1|13710.9|13706.9|13707.9|13704.6|254
1596612300000|2020-08-05 07:25:00|13708|13705|13712.7|13709.7|13712.9|13709.9|13707.3|13704.3|407
1596612600000|2020-08-05 07:30:00|13712.3|13709.3|13710|13707|13712.5|13709.5|13709.2|13704.7|322
1596612900000|2020-08-05 07:35:00|13709.9|13706.9|13706.5|13703.5|13710.5|13707.2|13705.9|13702.9|315
1596613200000|2020-08-05 07:40:00|13706.4|13703.4|13704.1|13701.1|13707.6|13704.6|13703.7|13700.4|372
1596613500000|2020-08-05 07:45:00|13704|13701|13702|13699|13704.5|13701.5|13701.8|13698.8|266
1596613800000|2020-08-05 07:50:00|13702.1|13699.1|13705.9|13702.9|13707.7|13703.2|13700.9|13697.9|327
1596614100000|2020-08-05 07:55:00|13705.8|13702.8|13707.6|13704.6|13708.9|13704.9|13705.1|13700.4|346
1596614400000|2020-08-05 08:00:00|13707.7|13704.7|13704.6|13701.6|13709.5|13705.1|13702.3|13697.9|425
1596614700000|2020-08-05 08:05:00|13704.7|13701.7|13710.4|13707.4|13710.6|13707.6|13704.6|13700.9|309
1596615000000|2020-08-05 08:10:00|13710.5|13707.5|13708.8|13705.8|13712.5|13708.4|13708.2|13703.7|398
1596615300000|2020-08-05 08:15:00|13710.3|13704.3|13711.3|13708.3|13712.7|13708.4|13707.4|13703.8|376
1596615600000|2020-08-05 08:20:00|13711.2|13708.2|13713.6|13707.6|13715.5|13710.6|13710.5|13706|368
1596615900000|2020-08-05 08:25:00|13713.7|13707.7|13715.2|13709.2|13715.3|13710.7|13711.9|13707|227
1596616200000|2020-08-05 08:30:00|13715.1|13709.1|13712.8|13709.8|13715.2|13710.2|13708.8|13703.5|292
1596616500000|2020-08-05 08:35:00|13712.7|13709.7|13711.7|13708.7|13715.5|13710.3|13711.7|13707.3|199
1596616800000|2020-08-05 08:40:00|13713.3|13707.3|13708|13705|13713.3|13708.8|13707.8|13703.2|259
1596617100000|2020-08-05 08:45:00|13707.9|13704.9|13706.4|13703.4|13709.3|13705|13705.5|13701|252
1596617400000|2020-08-05 08:50:00|13706.5|13703.5|13702.7|13696.7|13708.3|13703.8|13700.7|13696.3|338
1596617700000|2020-08-05 08:55:00|13702.8|13696.8|13703.5|13697.5|13705.4|13700.4|13701.4|13696.7|331
1596618000000|2020-08-05 09:00:00|13703.6|13697.6|13706.2|13700.2|13706.6|13701.6|13702|13697.5|252
1596618300000|2020-08-05 09:05:00|13706.1|13700.1|13703.3|13697.3|13708.5|13704|13702|13697.3|308
1596618600000|2020-08-05 09:10:00|13703.4|13697.4|13701.1|13698.1|13704.4|13699.8|13700.8|13696.4|368
1596618900000|2020-08-05 09:15:00|13701.4|13698.4|13702.1|13696.1|13703.5|13698.9|13699.7|13694.9|368
1596619200000|2020-08-05 09:20:00|13702.2|13696.2|13705.2|13699.2|13705.7|13701.1|13700.7|13696.1|374
1596619500000|2020-08-05 09:25:00|13705.1|13699.1|13703.5|13697.5|13706.3|13701.6|13701.5|13696.7|281
1596619800000|2020-08-05 09:30:00|13703.8|13697.8|13702.8|13696.8|13705|13699.6|13700.2|13695.5|359
1596620100000|2020-08-05 09:35:00|13703|13697|13703.1|13697.1|13704.1|13699.3|13701.8|13695.8|347
1596620400000|2020-08-05 09:40:00|13703.2|13697.2|13698.9|13692.9|13703.6|13697.6|13697.4|13692.8|482
1596620700000|2020-08-05 09:45:00|13698.8|13692.8|13698|13692|13699.6|13694.8|13694|13689.2|375
1596621000000|2020-08-05 09:50:00|13698.1|13692.1|13699|13693|13700.9|13696.4|13696.6|13691.2|284
1596621300000|2020-08-05 09:55:00|13699.1|13693.1|13696.6|13690.6|13700.3|13695.5|13695.1|13690.5|348
1596621600000|2020-08-05 10:00:00|13696.8|13690.8|13696.7|13690.7|13698.6|13694.1|13695|13690.4|270
1596621900000|2020-08-05 10:05:00|13696.8|13690.8|13695.5|13689.5|13696.8|13692.2|13692.8|13688.3|319
1596622200000|2020-08-05 10:10:00|13695.6|13689.6|13695.6|13689.6|13695.7|13691.1|13692.2|13687.7|276
1596622500000|2020-08-05 10:15:00|13695.5|13689.5|13698.7|13692.7|13701.7|13697.3|13693.7|13687.9|426
1596622800000|2020-08-05 10:20:00|13698.8|13692.8|13696.3|13693.3|13699.8|13695.1|13696.2|13691.5|287
1596623100000|2020-08-05 10:25:00|13697.6|13691.6|13696.6|13690.6|13699|13694.4|13694.3|13689.1|327
1596623400000|2020-08-05 10:30:00|13696.8|13690.8|13698|13695|13699.9|13695.2|13694.9|13690.3|310
1596623700000|2020-08-05 10:35:00|13698.1|13695.1|13700.5|13694.5|13702.5|13696.6|13697.9|13693.1|340
1596624000000|2020-08-05 10:40:00|13700.4|13694.4|13698.9|13692.9|13700.7|13695.7|13695.6|13691.2|487
1596624300000|2020-08-05 10:45:00|13699|13693|13698.9|13695.9|13700.5|13695.9|13694.4|13689.8|338
1596624600000|2020-08-05 10:50:00|13698.8|13695.8|13700.1|13697.1|13701.7|13697.3|13698.5|13694.1|325
1596624900000|2020-08-05 10:55:00|13700|13697|13701.4|13695.4|13701.7|13697|13698.4|13694.1|209
1596625200000|2020-08-05 11:00:00|13701.5|13695.5|13700|13694|13701.7|13697|13697|13692.3|276
1596625500000|2020-08-05 11:05:00|13698.6|13695.6|13700.5|13694.5|13701.6|13697.2|13698.2|13693.6|334
1596625800000|2020-08-05 11:10:00|13700.6|13694.6|13702.9|13696.9|13704.2|13699.5|13698.9|13693.6|316
1596626100000|2020-08-05 11:15:00|13702.4|13696.4|13701.2|13695.2|13703.7|13699.5|13700.4|13694.4|366
1596626400000|2020-08-05 11:20:00|13701|13695|13695.4|13689.4|13701.8|13696.9|13694.8|13688.8|423
1596626700000|2020-08-05 11:25:00|13695.6|13689.6|13696.4|13690.4|13697|13691|13694.3|13688.3|406
1596627000000|2020-08-05 11:30:00|13696.3|13690.3|13695.1|13689.1|13697.7|13692|13692.2|13687.7|409
1596627300000|2020-08-05 11:35:00|13695|13689|13691.3|13685.3|13696|13691.2|13689.1|13684.5|390
1596627600000|2020-08-05 11:40:00|13691.2|13685.2|13691.9|13685.9|13692.5|13688|13689|13684.1|419
1596627900000|2020-08-05 11:45:00|13690.3|13687.3|13689.6|13683.6|13692.4|13687.7|13688|13682|361
1596628200000|2020-08-05 11:50:00|13689.5|13683.5|13691.1|13685.1|13692.6|13687.5|13688.4|13683.4|426
1596628500000|2020-08-05 11:55:00|13691|13685|13689.3|13686.3|13692.4|13687|13689.2|13684.7|440
1596628800000|2020-08-05 12:00:00|13689.2|13686.2|13691.3|13688.3|13692.6|13688.5|13689|13684.3|289
1596629100000|2020-08-05 12:05:00|13691.2|13688.2|13691.9|13685.9|13694.5|13689.8|13689.7|13685.2|310
1596629400000|2020-08-05 12:10:00|13692|13686|13695.2|13685.2|13695.5|13688.6|13691.2|13683.4|375
1596629700000|2020-08-05 12:15:00|13695.3|13685.1|13690|13684|13695.7|13688.4|13688.6|13682.6|534
1596630000000|2020-08-05 12:20:00|13690.2|13684.2|13685.6|13679.6|13690.8|13684.8|13683.4|13678.8|519
1596630300000|2020-08-05 12:25:00|13685.7|13679.7|13680.7|13674.7|13686.2|13680.2|13677.9|13673.5|416
1596630600000|2020-08-05 12:30:00|13680.6|13674.6|13684.8|13678.8|13686.3|13680.3|13679.8|13674.6|632
1596630900000|2020-08-05 12:35:00|13684.9|13678.9|13686.4|13680.4|13689|13683.9|13683.1|13677.1|621
1596631200000|2020-08-05 12:40:00|13687|13681|13685.7|13679.7|13690|13684|13685.4|13679.4|468
1596631500000|2020-08-05 12:45:00|13685.8|13679.8|13684.6|13678.6|13686.5|13680.6|13682.6|13677.5|425
1596631800000|2020-08-05 12:50:00|13684.7|13678.7|13683.1|13677.1|13687.6|13681.6|13682.3|13676.9|449
1596632100000|2020-08-05 12:55:00|13683|13677|13678.6|13672.6|13684.3|13679.8|13676.5|13672.2|376
1596632400000|2020-08-05 13:00:00|13678.7|13672.7|13683.9|13677.9|13685.3|13679.3|13676.5|13672.2|541
1596632700000|2020-08-05 13:05:00|13683.8|13677.8|13683.7|13677.7|13684.9|13679.2|13680.1|13675.4|610
1596633000000|2020-08-05 13:10:00|13683.9|13677.9|13683.3|13677.3|13684.8|13678.8|13679|13674.4|571
1596633300000|2020-08-05 13:15:00|13683.5|13677.5|13683.6|13677.6|13685.9|13681.2|13680.2|13675.5|486
1596633600000|2020-08-05 13:20:00|13683.5|13677.5|13680|13674|13683.7|13679.1|13678.1|13673.5|466
1596633900000|2020-08-05 13:25:00|13680.2|13674.2|13683.7|13677.7|13683.9|13677.9|13678.1|13673.4|611
1596634200000|2020-08-05 13:30:00|13683.8|13677.8|13678.4|13675.4|13684.7|13679|13677.9|13673.3|550
1596634500000|2020-08-05 13:35:00|13678.3|13675.3|13676.4|13670.4|13679.8|13675.3|13675.1|13670.4|413
1596634800000|2020-08-05 13:40:00|13676.3|13670.3|13681.4|13675.4|13681.5|13675.5|13675|13670.3|295
1596635100000|2020-08-05 13:45:00|13681.2|13675.2|13676.3|13670.3|13681.2|13675.2|13675.2|13670.2|281
1596635400000|2020-08-05 13:50:00|13676|13670|13674.4|13668.4|13676.6|13672.1|13673.7|13668.2|177
1596635700000|2020-08-05 13:55:00|13674.2|13668.2|13675.6|13669.6|13675.8|13671|13673.1|13668.2|255
1596636000000|2020-08-05 14:00:00|13675.5|13669.5|13673.2|13670.2|13678.1|13673|13672.9|13668.4|381
1596636300000|2020-08-05 14:05:00|13673.1|13670.1|13671.9|13668.9|13675.4|13671|13671.6|13667.1|435
1596636600000|2020-08-05 14:10:00|13673.4|13667.4|13674.7|13668.7|13675.9|13671.4|13671.9|13667.4|331
1596636900000|2020-08-05 14:15:00|13674.6|13668.6|13672.9|13669.9|13674.9|13669.9|13671.9|13667.4|263
1596637200000|2020-08-05 14:20:00|13673|13670|13677|13671|13678.5|13674.1|13672.8|13668.3|470
1596637500000|2020-08-05 14:25:00|13676.7|13670.7|13679.3|13673.3|13679.4|13673.7|13673.5|13668.7|427
1596637800000|2020-08-05 14:30:00|13679.6|13673.6|13674.8|13671.8|13681.6|13675.6|13674.4|13669.9|367
1596638100000|2020-08-05 14:35:00|13674.7|13671.7|13677.3|13674.3|13679|13674.3|13673.2|13668.7|303
1596638400000|2020-08-05 14:40:00|13677.2|13674.2|13675.6|13672.6|13680.6|13676.2|13675.4|13671.3|405
1596638700000|2020-08-05 14:45:00|13675.5|13672.5|13677.3|13671.3|13680.5|13675.9|13675.4|13670.9|547
1596639000000|2020-08-05 14:50:00|13677.4|13671.4|13683.8|13677.8|13684.2|13678.7|13676.4|13671.2|497
1596639300000|2020-08-05 14:55:00|13683.9|13677.9|13685.4|13679.4|13686.5|13681.7|13680.4|13674.8|508
1596639600000|2020-08-05 15:00:00|13685.1|13679.1|13679.4|13676.4|13685.8|13680.3|13679.4|13674.2|448
1596639900000|2020-08-05 15:05:00|13679.5|13676.5|13679.8|13673.8|13682.5|13676.5|13677.8|13672.8|278
1596640200000|2020-08-05 15:10:00|13679.7|13673.7|13680|13674|13680.9|13674.9|13678.1|13672.1|222
1596640500000|2020-08-05 15:15:00|13679.9|13673.9|13679.2|13673.2|13681.6|13675.6|13677.7|13673.1|176
1596640800000|2020-08-05 15:20:00|13679.4|13673.4|13678.3|13672.3|13679.8|13675.2|13676.8|13671.9|274
1596641100000|2020-08-05 15:25:00|13678.2|13672.2|13678.9|13672.9|13679.1|13674.7|13676|13671.3|270
1596641400000|2020-08-05 15:30:00|13678.8|13672.8|13680.4|13674.4|13680.4|13675.4|13676.4|13671.6|480
1596641700000|2020-08-05 15:35:00|13680.3|13674.3|13679.8|13673.8|13682.2|13676.2|13676.8|13672.3|297
1596642000000|2020-08-05 15:40:00|13679.7|13673.7|13680.2|13674.2|13681.5|13675.5|13677.1|13671.8|316
1596642300000|2020-08-05 15:45:00|13680.1|13674.1|13681.8|13675.8|13681.8|13675.8|13677.8|13672.8|275
1596642600000|2020-08-05 15:50:00|13681.6|13675.6|13680.9|13674.9|13683.4|13678.6|13679.2|13674.3|235
1596642900000|2020-08-05 15:55:00|13680.8|13674.8|13679.2|13676.2|13681.1|13676.4|13678.2|13674|128
1596643200000|2020-08-05 16:00:00|13679.1|13676.1|13679.2|13673.2|13680.2|13676.2|13677.8|13673|235
1596643500000|2020-08-05 16:05:00|13679.3|13673.3|13681.1|13678.1|13684.1|13678.8|13677.8|13673.2|217
1596643800000|2020-08-05 16:10:00|13681.2|13678.2|13681.8|13675.8|13684.5|13679.5|13679.9|13675.5|280
1596644100000|2020-08-05 16:15:00|13682|13676|13683|13677|13683.4|13678.1|13680.3|13675.7|261
1596644400000|2020-08-05 16:20:00|13683.2|13677.2|13682.2|13679.2|13684.5|13679.6|13680.3|13675.7|243
1596644700000|2020-08-05 16:25:00|13682.1|13679.1|13687|13681|13687.1|13681.6|13682.1|13677.5|268
1596645000000|2020-08-05 16:30:00|13686.9|13680.9|13689.1|13683.1|13689.2|13684.1|13684.9|13680.2|400
1596645300000|2020-08-05 16:35:00|13689|13683|13693.1|13687.1|13693.4|13687.4|13687.7|13683|239
1596645600000|2020-08-05 16:40:00|13693|13687|13693.3|13687.3|13694|13689.2|13691.3|13685.7|224
1596645900000|2020-08-05 16:45:00|13693.2|13687.2|13694.7|13688.7|13695.4|13690.1|13691.6|13686.5|219
1596646200000|2020-08-05 16:50:00|13694.8|13688.8|13695.4|13689.4|13696.4|13691.6|13692.9|13687.7|176
1596646500000|2020-08-05 16:55:00|13695.3|13689.3|13694.4|13688.4|13695.4|13690.2|13691.5|13686|267
1596646800000|2020-08-05 17:00:00|13694.2|13688.2|13694.6|13688.6|13695|13690.6|13692.1|13686.5|244
1596647100000|2020-08-05 17:05:00|13694.7|13688.7|13693.5|13687.5|13694.9|13690.3|13691.8|13687.4|160
1596647400000|2020-08-05 17:10:00|13693.4|13687.4|13694.4|13688.4|13694.9|13689.1|13690.5|13686.1|216
1596647700000|2020-08-05 17:15:00|13694.3|13688.3|13692.7|13689.7|13694.4|13689.8|13692.4|13687.3|177
1596648000000|2020-08-05 17:20:00|13692.8|13689.8|13692.5|13689.5|13695.5|13691.1|13692.1|13687.5|147
1596648300000|2020-08-05 17:25:00|13692.6|13689.6|13695.7|13689.7|13696.2|13691.4|13692.4|13688.7|183
1596648600000|2020-08-05 17:30:00|13695.8|13689.8|13696.3|13693.3|13697.8|13693.6|13694.2|13689.6|310
1596648900000|2020-08-05 17:35:00|13696.2|13693.2|13695.4|13692.4|13699.2|13694.7|13695|13691.4|317
1596649200000|2020-08-05 17:40:00|13695.3|13692.3|13699.6|13693.6|13700.4|13695.4|13695.2|13692.2|330
1596649500000|2020-08-05 17:45:00|13699.5|13693.5|13700.8|13694.8|13701.2|13696.4|13697.8|13693.1|309
1596649800000|2020-08-05 17:50:00|13701.1|13695.1|13700.4|13697.4|13702|13697.6|13699.2|13694.7|269
1596650100000|2020-08-05 17:55:00|13700.5|13697.5|13698.5|13695.5|13702.5|13698.1|13698.2|13693.7|273
1596650400000|2020-08-05 18:00:00|13698.4|13695.4|13697.2|13694.2|13699.5|13695.4|13696.8|13692.2|131
1596650700000|2020-08-05 18:05:00|13697.1|13694.1|13700.7|13694.7|13700.7|13695.5|13696.6|13693.6|188
1596651000000|2020-08-05 18:10:00|13700.6|13694.6|13697.2|13694.2|13700.8|13694.8|13697|13692.4|134
1596651300000|2020-08-05 18:15:00|13697.3|13694.3|13699.1|13693.1|13699.2|13694.4|13696|13692.2|163
1596651600000|2020-08-05 18:20:00|13699|13693|13698.5|13695.5|13700.9|13696.3|13698.3|13692.9|163
1596651900000|2020-08-05 18:25:00|13698.6|13695.6|13700.8|13694.8|13701.2|13696.4|13698.3|13694.2|152
1596652200000|2020-08-05 18:30:00|13700.9|13694.9|13701.2|13698.2|13702.5|13698.3|13699.4|13694.6|115
1596652500000|2020-08-05 18:35:00|13701.1|13698.1|13701.8|13695.8|13702.1|13698.1|13699.4|13694.9|168
1596652800000|2020-08-05 18:40:00|13701.9|13695.9|13701.1|13698.1|13703.3|13698.4|13700.4|13695.8|187
1596653100000|2020-08-05 18:45:00|13701|13698|13702.3|13696.3|13702.5|13698.1|13700.7|13695.7|120
1596653400000|2020-08-05 18:50:00|13702.4|13696.4|13702.5|13696.5|13703|13698.4|13700|13695.4|205
1596653700000|2020-08-05 18:55:00|13702.4|13696.4|13699.9|13696.9|13703|13698.3|13699.7|13695.4|254
1596654000000|2020-08-05 19:00:00|13699.8|13696.8|13701.2|13695.2|13701.9|13697.1|13698.9|13693.8|232
1596654300000|2020-08-05 19:05:00|13701.1|13695.1|13702.7|13696.7|13702.7|13698.3|13700.5|13695.1|245
1596654600000|2020-08-05 19:10:00|13701.1|13698.1|13700.2|13697.2|13702.9|13698.2|13700.1|13695.5|114
1596654900000|2020-08-05 19:15:00|13700.3|13697.3|13701.9|13695.9|13702|13697.5|13700.1|13695.6|138
1596655200000|2020-08-05 19:20:00|13701.8|13695.8|13700.8|13694.8|13702|13697.5|13700|13694.6|202
1596655500000|2020-08-05 19:25:00|13700.7|13694.7|13700.5|13694.5|13701|13696.2|13699|13694.2|155
1596655800000|2020-08-05 19:30:00|13700.6|13694.6|13698.7|13695.7|13701.8|13696.9|13698.6|13694|151
1596656100000|2020-08-05 19:35:00|13698.6|13695.6|13701|13695|13701.2|13695.7|13698.4|13693.6|142
1596656400000|2020-08-05 19:40:00|13700.9|13694.9|13701.9|13695.9|13702.3|13696.3|13700.7|13694.7|191
1596656700000|2020-08-05 19:45:00|13702|13696|13702.5|13696.5|13702.8|13698.2|13701.2|13695.8|132
1596657000000|2020-08-05 19:50:00|13702.6|13696.6|13701.4|13695.4|13704.6|13698.6|13700.9|13695.3|178
1596657300000|2020-08-05 19:55:00|13701.5|13695.5|13705.3|13699.3|13705.4|13700.3|13701.4|13695.4|260
1596657600000|2020-08-05 20:00:00|13705.4|13699.4|13704.2|13698.2|13706.1|13700.9|13702.9|13697.4|205
1596657900000|2020-08-05 20:05:00|13704.1|13698.1|13704.4|13698.4|13704.6|13700|13702.8|13698.1|85
1596658200000|2020-08-05 20:10:00|13704.3|13698.3|13704.8|13698.8|13704.9|13699.7|13702.5|13698|99
1596658500000|2020-08-05 20:15:00|13704.9|13698.9|13704.6|13698.6|13705|13700.4|13703|13698.5|118
1596658800000|2020-08-05 20:20:00|13704.7|13698.7|13705.2|13699.2|13705.6|13700.6|13703.1|13698.6|99
1596659100000|2020-08-05 20:25:00|13705.3|13699.3|13701.7|13695.7|13705.3|13699.3|13701.1|13695.1|133
1596659400000|2020-08-05 20:30:00|13701.6|13695.6|13701.8|13695.8|13702.4|13697.7|13700.6|13695.6|94
1596659700000|2020-08-05 20:35:00|13701.9|13695.9|13701|13695|13701.9|13695.9|13700.9|13694.9|63
1596660000000|2020-08-05 20:40:00|13701.2|13695.2|13701.1|13695.1|13701.3|13695.3|13700.9|13694.9|48
1596660300000|2020-08-05 20:45:00|13701.2|13695.2|13701.1|13695.1|13701.3|13695.3|13700.5|13694.5|90
1596660600000|2020-08-05 20:50:00|13701|13695|13701.2|13695.2|13701.6|13695.6|13700.8|13694.8|96
1596660900000|2020-08-05 20:55:00|13700.8|13694.8|13701.3|13695.3|13702.8|13696.8|13700.2|13694.2|137
1596661200000|2020-08-05 21:00:00|13703.1|13688.6|13700.7|13684.7|13704.2|13688.9|13700.5|13684.5|65
1596661500000|2020-08-05 21:05:00|13699.3|13683.3|13700.3|13684.3|13702.7|13687.7|13697.1|13683.2|86
1596661800000|2020-08-05 21:10:00|13700.8|13684.8|13700.9|13684.9|13703.3|13687.3|13698.9|13682.9|127
1596662100000|2020-08-05 21:15:00|13700.7|13684.7|13700.3|13684.3|13702.8|13686.8|13699.9|13683.9|102
1596662400000|2020-08-05 21:20:00|13700.1|13684.1|13701.1|13685.1|13702|13686|13699.9|13683.9|86
1596662700000|2020-08-05 21:25:00|13700.9|13684.9|13701|13685|13702.1|13686.1|13699.3|13683.3|104
1596663000000|2020-08-05 21:30:00|13701.6|13685.6|13700.2|13684.2|13702.6|13686.6|13698.8|13682.8|117
1596663300000|2020-08-05 21:35:00|13700.5|13684.5|13698.2|13686.6|13701.1|13687.5|13693.7|13681.9|176
1596663600000|2020-08-05 21:40:00|13698.4|13686.7|13693.7|13687.1|13700|13688.4|13693.7|13685.4|73
1596663900000|2020-08-05 21:45:00|13693.8|13687.8|13702.9|13686.9|13703|13689.9|13693.7|13685.4|192
1596664200000|2020-08-05 21:50:00|13703|13687|13698|13688|13704|13690.1|13698|13685.8|170
1596664500000|2020-08-05 21:55:00|13701|13685.3|13702.4|13686.8|13705.8|13690.2|13699.3|13683.6|199
1596664800000|2020-08-05 22:00:00|13702.2|13686.2|13702.2|13691.4|13704.2|13691.7|13698.7|13682.7|195
1596665100000|2020-08-05 22:05:00|13702.3|13691.5|13703.4|13697.4|13704|13698|13701|13690.2|179
1596665400000|2020-08-05 22:10:00|13703.3|13697.3|13697.7|13691.7|13703.3|13697.3|13697.2|13691.2|123
1596665700000|2020-08-05 22:15:00|13697.6|13691.6|13698.4|13692.4|13698.7|13692.6|13697.3|13691.3|75
1596666000000|2020-08-05 22:20:00|13698.7|13692.7|13698.3|13692.3|13699.2|13692.9|13697.6|13691.6|97
1596666300000|2020-08-05 22:25:00|13698.4|13692.4|13698.2|13692.2|13698.8|13692.6|13697.9|13691.7|62
1596666600000|2020-08-05 22:30:00|13698.5|13692.5|13692.6|13686.6|13698.5|13692.5|13689.1|13683.1|150
1596666900000|2020-08-05 22:35:00|13693|13686.5|13693.2|13687.2|13693.9|13687.8|13692.1|13686.1|93
1596667200000|2020-08-05 22:40:00|13693.6|13687.6|13693.3|13687.3|13694|13688|13693|13686.7|83
1596667500000|2020-08-05 22:45:00|13693.4|13687.4|13695.2|13689.2|13696.6|13689.2|13693.2|13687.2|82
1596667800000|2020-08-05 22:50:00|13695.3|13689.3|13694.8|13688.8|13696|13689.5|13694.6|13688.1|256
1596668100000|2020-08-05 22:55:00|13694.9|13688.7|13695.6|13688|13696.3|13689.7|13694.7|13687.7|238
1596668400000|2020-08-05 23:00:00|13696.2|13687.6|13695.5|13689.5|13696.2|13689.9|13694.8|13687.6|254
1596668700000|2020-08-05 23:05:00|13695.7|13689.7|13697.6|13691.6|13698|13692|13695.3|13689.3|283
1596669000000|2020-08-05 23:10:00|13697.7|13691.7|13697.6|13691.6|13698.1|13692.1|13696.9|13690.9|223
1596669300000|2020-08-05 23:15:00|13697.7|13691.7|13695.8|13689.8|13698.2|13692.2|13695.5|13689.5|482
1596669600000|2020-08-05 23:20:00|13695.7|13689.7|13695.5|13689.5|13696.7|13690.7|13694.8|13688.8|617
1596669900000|2020-08-05 23:25:00|13695.4|13689.4|13695.5|13689.5|13696.5|13690.5|13694.5|13688.5|415
1596670200000|2020-08-05 23:30:00|13695.4|13689.4|13696.1|13690.1|13697.4|13691.4|13695.1|13689.1|399
1596670500000|2020-08-05 23:35:00|13696|13690|13696.4|13690.4|13696.5|13690.5|13695.3|13689.3|178
1596670800000|2020-08-05 23:40:00|13696.3|13690.3|13696.3|13690.3|13696.8|13692.1|13694.8|13689.9|203
1596671100000|2020-08-05 23:45:00|13696.4|13690.4|13696.8|13690.8|13697.9|13691.9|13694.7|13689.8|186
1596671400000|2020-08-05 23:50:00|13696.9|13690.9|13695.8|13689.8|13697.4|13691.4|13695.7|13689.7|350
1596671700000|2020-08-05 23:55:00|13695.7|13689.7|13697.3|13691.3|13697.6|13691.6|13695.3|13689.3|474
1596672000000|2020-08-06 00:00:00|13697.1|13691.1|13695.1|13689.1|13698|13692.9|13694.5|13688.8|796
1596672300000|2020-08-06 00:05:00|13695|13689|13689|13686|13695.5|13691.1|13686.8|13682|552
1596672600000|2020-08-06 00:10:00|13688.8|13685.8|13685.5|13682.5|13691.9|13686.9|13685.3|13680.6|647
1596672900000|2020-08-06 00:15:00|13685.4|13682.4|13687.6|13684.6|13692.1|13686.5|13685.4|13682|584
1596673200000|2020-08-06 00:20:00|13687.7|13684.7|13683.9|13680.9|13689.3|13684.7|13683.5|13679.2|408
1596673500000|2020-08-06 00:25:00|13683.8|13680.8|13687.9|13684.9|13689.4|13685.2|13683.7|13679.6|456
1596673800000|2020-08-06 00:30:00|13687.8|13684.8|13691.1|13688.1|13692.8|13688.3|13687.6|13683.7|291
1596674100000|2020-08-06 00:35:00|13691|13688|13692.2|13689.2|13694.3|13690.3|13691|13686.9|322
1596674400000|2020-08-06 00:40:00|13692.1|13689.1|13686.7|13683.7|13694.6|13690.2|13686.6|13683.6|246
1596674700000|2020-08-06 00:45:00|13686.8|13683.8|13684.2|13681.2|13687.1|13684.1|13684|13681|211
1596675000000|2020-08-06 00:50:00|13684|13681|13685|13682|13688.2|13683.7|13683.4|13679.3|415
1596675300000|2020-08-06 00:55:00|13684.9|13681.9|13688.2|13685.2|13690.2|13685.8|13683.8|13679.9|301
1596675600000|2020-08-06 01:00:00|13688.5|13685.5|13688.4|13685.4|13691.4|13687.1|13684.6|13680.4|319
1596675900000|2020-08-06 01:05:00|13688.3|13685.3|13691|13688|13691|13688|13686.1|13683.1|242
1596676200000|2020-08-06 01:10:00|13691.1|13688.1|13691.7|13685.7|13694.1|13689.9|13689.3|13685|413
1596676500000|2020-08-06 01:15:00|13691.8|13685.8|13688|13685|13692.2|13686.3|13687.9|13683.4|377
1596676800000|2020-08-06 01:20:00|13688.1|13685.1|13689.4|13683.4|13689.4|13685.1|13684.7|13681.5|289
1596677100000|2020-08-06 01:25:00|13687.7|13684.7|13684.8|13681.8|13690|13685.3|13683|13678.5|529
1596677400000|2020-08-06 01:30:00|13684.6|13681.6|13686.3|13683.3|13688.4|13683.9|13682.8|13678.9|423
1596677700000|2020-08-06 01:35:00|13686.4|13683.4|13686|13683|13688.1|13683.9|13684.6|13680.5|364
1596678000000|2020-08-06 01:40:00|13686.1|13683.1|13691.2|13688.2|13692.6|13688.2|13686|13683|311
1596678300000|2020-08-06 01:45:00|13691.1|13688.1|13692.3|13689.3|13695|13690.5|13691|13687|256
1596678600000|2020-08-06 01:50:00|13692.4|13689.4|13693.4|13690.4|13697.3|13692|13691.8|13688.4|364
1596678900000|2020-08-06 01:55:00|13693.6|13690.6|13694.7|13688.7|13695.5|13691.3|13692|13688|350
1596679200000|2020-08-06 02:00:00|13694.8|13688.8|13698|13695|13699.6|13695|13691.9|13688.2|408
1596679500000|2020-08-06 02:05:00|13698.1|13695.1|13702.5|13696.5|13705.7|13700.7|13697.7|13692.9|432
1596679800000|2020-08-06 02:10:00|13702.4|13696.4|13703.4|13697.4|13704.8|13700.5|13701.1|13696.4|256
1596680100000|2020-08-06 02:15:00|13703.5|13697.5|13696.1|13693.1|13703.6|13699.8|13695.9|13692.2|383
1596680400000|2020-08-06 02:20:00|13696.2|13693.2|13696.7|13693.7|13699|13695.3|13694.5|13690.4|448
1596680700000|2020-08-06 02:25:00|13696.8|13693.8|13697.7|13694.7|13699.9|13695.9|13696.6|13692.8|232
1596681000000|2020-08-06 02:30:00|13697.8|13694.8|13697.5|13694.5|13704.9|13701.3|13697.4|13693.1|466
1596681300000|2020-08-06 02:35:00|13697.6|13694.6|13699|13696|13702.2|13698.1|13697.2|13693|409
1596681600000|2020-08-06 02:40:00|13699.1|13696.1|13701.2|13698.2|13704.9|13700.5|13699|13696|413
1596681900000|2020-08-06 02:45:00|13701|13698|13700.1|13697.1|13702.4|13699.4|13700|13696.3|396
1596682200000|2020-08-06 02:50:00|13700.2|13697.2|13702|13699|13702.4|13699.4|13699|13694.5|274
1596682500000|2020-08-06 02:55:00|13701.9|13698.9|13707.3|13704.3|13708.8|13704.4|13701.2|13698.2|288
1596682800000|2020-08-06 03:00:00|13707.4|13704.4|13699.4|13696.4|13707.4|13704.4|13699.4|13696.4|309
1596683100000|2020-08-06 03:05:00|13699.3|13696.3|13699.6|13696.6|13703.1|13698.6|13699.1|13695.5|261
1596683400000|2020-08-06 03:10:00|13699.7|13696.7|13703.8|13700.8|13704.8|13701|13699.6|13696.2|326
1596683700000|2020-08-06 03:15:00|13703.7|13700.7|13699.9|13696.9|13704.6|13700.8|13699.7|13695.7|187
1596684000000|2020-08-06 03:20:00|13700|13697|13700.8|13697.8|13701.1|13698.1|13699.5|13696.5|149
1596684300000|2020-08-06 03:25:00|13700.7|13697.7|13699.3|13696.3|13701.8|13697.9|13697.9|13693.9|256
1596684600000|2020-08-06 03:30:00|13699.4|13696.4|13700.5|13697.5|13703.1|13699.2|13699.2|13696.2|337
1596684900000|2020-08-06 03:35:00|13700.4|13697.4|13702.3|13699.3|13704.9|13700.6|13699.8|13696.8|252
1596685200000|2020-08-06 03:40:00|13702.2|13699.2|13700.4|13697.4|13704.2|13699.4|13700.1|13696.2|382
1596685500000|2020-08-06 03:45:00|13700.3|13697.3|13696.9|13693.9|13700.4|13697.3|13696.7|13692.4|296
1596685800000|2020-08-06 03:50:00|13697|13694|13698.8|13695.8|13699|13696|13696.3|13691.8|255
1596686100000|2020-08-06 03:55:00|13698.9|13695.9|13697.9|13694.9|13698.9|13695.9|13697.8|13694.8|103
1596686400000|2020-08-06 04:00:00|13697.2|13694.2|13695.6|13692.6|13697.2|13694.2|13695.2|13692.2|204
1596686700000|2020-08-06 04:05:00|13695.7|13692.7|13693.1|13690.1|13697.8|13693.2|13692.9|13688.5|266
1596687000000|2020-08-06 04:10:00|13693.2|13690.2|13693.7|13690.7|13694.5|13690.7|13691.9|13687.8|323
1596687300000|2020-08-06 04:15:00|13693.6|13690.6|13694.5|13691.5|13697.2|13693.1|13693.5|13689.9|173
1596687600000|2020-08-06 04:20:00|13695.9|13689.9|13696.4|13693.4|13698.4|13694|13694.1|13689.6|313
1596687900000|2020-08-06 04:25:00|13696.5|13693.5|13695.8|13692.8|13698.9|13694.5|13695.6|13690.7|619
1596688200000|2020-08-06 04:30:00|13695.9|13692.9|13695.9|13692.9|13698.3|13694|13694.4|13689.8|358
1596688500000|2020-08-06 04:35:00|13696.1|13693.1|13695.9|13692.9|13696.9|13693.9|13694.8|13691.8|151
1596688800000|2020-08-06 04:40:00|13695.8|13692.8|13696|13693|13696.6|13693.6|13695.7|13692.7|169
1596689100000|2020-08-06 04:45:00|13696.1|13693.1|13694.5|13691.5|13696.1|13693.1|13693.7|13689.8|160
1596689400000|2020-08-06 04:50:00|13695.8|13689.8|13693.1|13690.1|13696.1|13691.7|13691.6|13687|256
1596689700000|2020-08-06 04:55:00|13693.2|13690.2|13693|13690|13695.6|13691.6|13691.9|13687.7|253
1596690000000|2020-08-06 05:00:00|13693.1|13690.1|13693.2|13690.2|13694.9|13690.7|13691.4|13688.2|239
1596690300000|2020-08-06 05:05:00|13693.1|13690.1|13693.8|13690.8|13695.2|13691.5|13692|13687.9|178
1596690600000|2020-08-06 05:10:00|13693.9|13690.9|13694|13691|13695.4|13691.6|13693.5|13689.1|147
1596690900000|2020-08-06 05:15:00|13694.1|13691.1|13695.3|13692.3|13696.9|13692.5|13693.7|13690.7|230
1596691200000|2020-08-06 05:20:00|13695.2|13692.2|13694.8|13691.8|13696.2|13692.2|13693.5|13689.3|245
1596691500000|2020-08-06 05:25:00|13694.7|13691.7|13691.4|13688.4|13695.7|13691.8|13691.4|13687|213
1596691800000|2020-08-06 05:30:00|13691.5|13688.5|13693.8|13690.8|13694|13691|13691.4|13687|219
1596692100000|2020-08-06 05:35:00|13693.7|13690.7|13692.8|13689.8|13695.7|13692|13692.6|13688.4|291
1596692400000|2020-08-06 05:40:00|13692.7|13689.7|13693.3|13690.3|13699.3|13694.8|13691.7|13687.9|276
1596692700000|2020-08-06 05:45:00|13694.9|13688.9|13690.6|13687.6|13696.5|13691.8|13690|13686.6|374
1596693000000|2020-08-06 05:50:00|13690.4|13687.4|13693.7|13690.7|13695.9|13691.7|13690.1|13687.1|320
1596693300000|2020-08-06 05:55:00|13693.4|13690.4|13694.8|13688.8|13695|13690.6|13691.9|13688.1|200
1596693600000|2020-08-06 06:00:00|13694.7|13688.7|13691|13688|13695.5|13690.6|13688|13683.7|320
1596693900000|2020-08-06 06:05:00|13691.1|13688.1|13685.4|13679.4|13691.7|13688.1|13680.8|13676.4|641
1596694200000|2020-08-06 06:10:00|13685.5|13679.5|13693.2|13687.2|13694.1|13688.1|13683.9|13678.8|480
1596694500000|2020-08-06 06:15:00|13693|13687|13687.2|13681.2|13693.8|13687.8|13685.9|13681.1|378
1596694800000|2020-08-06 06:20:00|13687.1|13681.1|13692|13686|13692.2|13687.6|13686.5|13681|301
1596695100000|2020-08-06 06:25:00|13692.1|13686.1|13688.6|13685.6|13692.1|13687.4|13687.6|13683.1|315
1596695400000|2020-08-06 06:30:00|13688.5|13685.5|13686.9|13683.9|13689.8|13685.5|13684.2|13679.7|404
1596695700000|2020-08-06 06:35:00|13688.4|13682.4|13689.1|13686.1|13689.4|13686.4|13685.6|13681.1|355
1596696000000|2020-08-06 06:40:00|13689.2|13686.2|13694.8|13691.8|13699|13694.6|13689.2|13686.2|335
1596696300000|2020-08-06 06:45:00|13694.9|13691.9|13696.4|13690.4|13698.4|13694.1|13690.8|13687.7|397
1596696600000|2020-08-06 06:50:00|13694.9|13691.9|13695.5|13692.5|13697.1|13693.1|13691|13688|464
1596696900000|2020-08-06 06:55:00|13695.4|13692.4|13692|13689|13695.6|13692.6|13691|13687.9|264
1596697200000|2020-08-06 07:00:00|13692.1|13689.1|13702|13696|13702.5|13697.9|13691.6|13687|632
1596697500000|2020-08-06 07:05:00|13700.5|13697.5|13701.3|13698.3|13704.1|13701.1|13698.5|13694.1|489
1596697800000|2020-08-06 07:10:00|13701.4|13698.4|13698.2|13695.2|13701.6|13698.5|13696.1|13692.5|413
1596698100000|2020-08-06 07:15:00|13698.1|13695.1|13699.7|13696.7|13701.3|13696.7|13694.8|13690.3|353
1596698400000|2020-08-06 07:20:00|13701.3|13695.3|13697.7|13694.7|13701.3|13696.9|13696.8|13692.5|392
1596698700000|2020-08-06 07:25:00|13697.6|13694.6|13704.1|13698.1|13704.9|13700.2|13697.6|13694.5|484
1596699000000|2020-08-06 07:30:00|13704.2|13698.2|13698.7|13695.7|13704.2|13699.6|13697.9|13693.5|434
1596699300000|2020-08-06 07:35:00|13698.8|13695.8|13700.2|13697.2|13703.5|13699|13698.1|13694.3|432
1596699600000|2020-08-06 07:40:00|13700.1|13697.1|13700.2|13697.2|13702.9|13698.4|13698.6|13694.4|342
1596699900000|2020-08-06 07:45:00|13700.3|13697.3|13705.9|13702.9|13707.2|13702.9|13698.8|13694.4|370
1596700200000|2020-08-06 07:50:00|13706|13703|13709.9|13706.9|13712.5|13708|13705.1|13700.4|601
1596700500000|2020-08-06 07:55:00|13710|13707|13710.2|13704.2|13711.8|13707.5|13706.8|13702.9|454
1596700800000|2020-08-06 08:00:00|13708.9|13705.9|13709.1|13706.1|13713.3|13708.8|13706.5|13702|501
1596701100000|2020-08-06 08:05:00|13709.2|13706.2|13712|13706|13713.5|13709.1|13708.3|13703.8|442
1596701400000|2020-08-06 08:10:00|13711.9|13705.9|13708.8|13705.8|13712.8|13708.2|13707.1|13702.7|333
1596701700000|2020-08-06 08:15:00|13708.9|13705.9|13707.5|13704.5|13712.3|13707.7|13707.4|13703.6|294
1596702000000|2020-08-06 08:20:00|13707.4|13704.4|13709.6|13706.6|13712|13707.9|13707.4|13704.4|218
1596702300000|2020-08-06 08:25:00|13709.7|13706.7|13705.6|13702.6|13711.5|13708.2|13705.5|13701.3|288
1596702600000|2020-08-06 08:30:00|13705.7|13702.7|13708.1|13705.1|13709.5|13705.5|13705|13702|267
1596702900000|2020-08-06 08:35:00|13708.2|13705.2|13707.9|13704.9|13711.4|13707.5|13706.3|13701.5|565
1596703200000|2020-08-06 08:40:00|13708|13705|13711.2|13705.2|13711.8|13707.1|13705.8|13701.8|295
1596703500000|2020-08-06 08:45:00|13711.3|13705.3|13707.6|13704.6|13711.3|13706.7|13706.2|13702.3|327
1596703800000|2020-08-06 08:50:00|13707.5|13704.5|13708|13705|13710.8|13706.7|13707.4|13702.9|248
1596704100000|2020-08-06 08:55:00|13707.9|13704.9|13708.2|13705.2|13710.9|13706.4|13707.5|13703.1|217
1596704400000|2020-08-06 09:00:00|13708.1|13705.1|13709.4|13706.4|13710.9|13706.6|13706.8|13702.5|303
1596704700000|2020-08-06 09:05:00|13709.3|13706.3|13707.1|13704.1|13710.8|13706.6|13706.2|13701.8|361
1596705000000|2020-08-06 09:10:00|13707.2|13704.2|13711.1|13708.1|13712.8|13708.1|13706.6|13702.6|343
1596705300000|2020-08-06 09:15:00|13711|13708|13711|13705|13712|13708.1|13707.8|13703.2|381
1596705600000|2020-08-06 09:20:00|13711.1|13705.1|13710.6|13704.6|13712.7|13708.1|13709.4|13704.4|252
1596705900000|2020-08-06 09:25:00|13710.7|13704.7|13706.4|13700.4|13711.3|13706.2|13706|13700|236
1596706200000|2020-08-06 09:30:00|13706.5|13700.5|13707.4|13701.4|13708.8|13703.2|13705.3|13700.4|394
1596706500000|2020-08-06 09:35:00|13707.5|13701.5|13703.9|13697.9|13707.5|13702.2|13703.3|13697.8|313
1596706800000|2020-08-06 09:40:00|13704|13698|13704.8|13698.8|13705.6|13700.9|13702.1|13697.5|422
1596707100000|2020-08-06 09:45:00|13704.7|13698.7|13702.2|13699.2|13704.8|13700.3|13700.6|13695.7|369
1596707400000|2020-08-06 09:50:00|13702.3|13699.3|13702.4|13696.4|13704|13699.8|13700.1|13695.4|356
1596707700000|2020-08-06 09:55:00|13701.8|13695.8|13703.4|13700.4|13704.5|13700.4|13701.2|13695.2|180
1596708000000|2020-08-06 10:00:00|13703.6|13700.6|13702.8|13699.8|13706.9|13702.2|13702.6|13698|201
1596708300000|2020-08-06 10:05:00|13702.9|13699.9|13702.9|13696.9|13707.4|13703.2|13701.1|13696.6|311
1596708600000|2020-08-06 10:10:00|13701.2|13698.2|13701|13698|13704|13699.5|13699.9|13695.5|256
1596708900000|2020-08-06 10:15:00|13700.9|13697.9|13702.4|13696.4|13703.7|13699.2|13699.7|13694.7|270
1596709200000|2020-08-06 10:20:00|13702.6|13696.6|13705.5|13699.5|13706.8|13700.9|13701.7|13695.7|342
1596709500000|2020-08-06 10:25:00|13705.6|13699.6|13706.7|13700.7|13707.2|13701.8|13700.9|13696.2|306
1596709800000|2020-08-06 10:30:00|13706.8|13700.8|13708.2|13702.2|13708.7|13704|13705.1|13700.1|385
1596710100000|2020-08-06 10:35:00|13708.1|13702.1|13710|13707|13711.5|13707.2|13707.5|13701.5|383
1596710400000|2020-08-06 10:40:00|13710.1|13707.1|13711.3|13705.3|13715.2|13709.8|13710|13705.2|490
1596710700000|2020-08-06 10:45:00|13711.2|13705.2|13708.6|13705.6|13711.6|13707.1|13708.1|13703.4|252
1596711000000|2020-08-06 10:50:00|13708.5|13705.5|13711|13708|13715|13710.1|13708.5|13704.4|425
1596711300000|2020-08-06 10:55:00|13711.1|13708.1|13713.3|13707.3|13715|13710.5|13709.9|13705.6|323
1596711600000|2020-08-06 11:00:00|13713|13707|13715.6|13709.6|13716.1|13711.3|13711.5|13706.7|338
1596711900000|2020-08-06 11:05:00|13715.5|13709.5|13714.3|13708.3|13718.1|13712.1|13712.2|13708.1|378
1596712200000|2020-08-06 11:10:00|13714.4|13708.4|13713.6|13707.6|13717.7|13712|13713.1|13707.1|368
1596712500000|2020-08-06 11:15:00|13713.5|13707.5|13712.7|13706.7|13714.8|13710|13710.9|13706.1|313
1596712800000|2020-08-06 11:20:00|13712.8|13706.8|13711|13705|13713.4|13708.8|13710.8|13704.8|203
1596713100000|2020-08-06 11:25:00|13710.9|13704.9|13710.1|13704.1|13712.2|13706.2|13709.2|13703.6|335
1596713400000|2020-08-06 11:30:00|13710.2|13704.2|13709.8|13703.8|13713.5|13707.5|13709.3|13703.3|449
1596713700000|2020-08-06 11:35:00|13709.7|13703.7|13714.4|13708.4|13714.9|13708.9|13707.9|13703.4|480
1596714000000|2020-08-06 11:40:00|13714.3|13708.3|13714.3|13708.3|13714.7|13709.9|13711.3|13706|412
1596714300000|2020-08-06 11:45:00|13712.6|13709.6|13715|13709|13715.3|13710|13712.6|13707.2|414
1596714600000|2020-08-06 11:50:00|13715.1|13709.1|13711.9|13705.9|13715.3|13710.4|13710.1|13705|482
1596714900000|2020-08-06 11:55:00|13712.1|13706.1|13710.3|13704.3|13712.4|13707.8|13709.5|13704.2|425
1596715200000|2020-08-06 12:00:00|13709.5|13703.5|13708.9|13705.9|13711.3|13706.8|13708.1|13703.3|312
1596715500000|2020-08-06 12:05:00|13709|13706|13709.5|13706.5|13713.6|13709.1|13709|13704.9|305
1596715800000|2020-08-06 12:10:00|13711|13705|13712.8|13706.8|13715.2|13710.3|13709.9|13705|285
1596716100000|2020-08-06 12:15:00|13712.7|13706.7|13706.8|13703.8|13713.8|13707.8|13706.8|13702.8|362
1596716400000|2020-08-06 12:20:00|13707|13704|13706.2|13703.2|13708.7|13704.4|13705.7|13701.5|294
1596716700000|2020-08-06 12:25:00|13706.3|13703.3|13708.6|13702.6|13708.8|13703.4|13705.6|13700.4|364
1596717000000|2020-08-06 12:30:00|13708.5|13702.5|13705.4|13699.4|13708.8|13702.8|13703.2|13697.2|508
1596717300000|2020-08-06 12:35:00|13705.3|13699.3|13705.7|13699.7|13708.9|13703.8|13704.5|13698.5|492
1596717600000|2020-08-06 12:40:00|13705.6|13699.6|13701.5|13695.5|13706|13701.5|13699.6|13694|417
1596717900000|2020-08-06 12:45:00|13701.6|13695.6|13703.6|13697.6|13704|13699.6|13700.1|13694.9|417
1596718200000|2020-08-06 12:50:00|13703.8|13697.8|13704.2|13698.2|13704.6|13699.9|13699.9|13695.5|460
1596718500000|2020-08-06 12:55:00|13703.8|13697.8|13704.4|13698.4|13704.4|13700.1|13701.2|13695.8|315
1596718800000|2020-08-06 13:00:00|13702.9|13699.9|13704.4|13698.4|13705.6|13700.9|13701.8|13697.3|354
1596719100000|2020-08-06 13:05:00|13704.3|13698.3|13702.7|13696.7|13704.5|13698.5|13700.9|13694.9|467
1596719400000|2020-08-06 13:10:00|13702.6|13696.6|13704.7|13698.7|13705.6|13701.1|13702.3|13696.3|351
1596719700000|2020-08-06 13:15:00|13704.8|13698.8|13708.6|13702.6|13709.1|13704.5|13703|13697.8|481
1596720000000|2020-08-06 13:20:00|13708.2|13702.2|13703.8|13697.8|13708.2|13703|13702.6|13696.6|447
1596720300000|2020-08-06 13:25:00|13704.3|13698.3|13702.9|13696.9|13705.4|13700.2|13702.3|13696.5|372
1596720600000|2020-08-06 13:30:00|13702.8|13696.8|13703.7|13697.7|13705|13699.8|13702.4|13696.4|422
1596720900000|2020-08-06 13:35:00|13703.8|13697.8|13701.2|13695.2|13704.4|13699.2|13701.1|13695.1|400
1596721200000|2020-08-06 13:40:00|13701.3|13695.3|13697.1|13691.1|13701.5|13695.5|13696.9|13690.9|377
1596721500000|2020-08-06 13:45:00|13697.2|13691.2|13692.4|13686.4|13697.9|13691.9|13690.9|13686.3|425
1596721800000|2020-08-06 13:50:00|13692.3|13686.3|13690.7|13684.7|13692.4|13686.5|13688.1|13682.8|416
1596722100000|2020-08-06 13:55:00|13690.5|13684.5|13693.5|13687.5|13694|13688|13685.8|13681.6|389
1596722400000|2020-08-06 14:00:00|13693.7|13687.7|13697.5|13691.5|13697.9|13692.1|13692.3|13686.3|471
1596722700000|2020-08-06 14:05:00|13697.6|13691.6|13702|13696|13705|13699|13697|13691.1|465
1596723000000|2020-08-06 14:10:00|13701.9|13695.9|13700.5|13694.5|13702|13696.7|13696.7|13691.7|561
1596723300000|2020-08-06 14:15:00|13700.2|13694.2|13700.8|13694.8|13701.8|13696.3|13696.6|13690.6|540
1596723600000|2020-08-06 14:20:00|13700.7|13694.7|13701.6|13698.6|13705|13699.6|13700.3|13694.6|534
1596723900000|2020-08-06 14:25:00|13701.7|13698.7|13706.8|13700.8|13707.5|13703|13701.3|13696.9|442
1596724200000|2020-08-06 14:30:00|13707|13701|13706.4|13700.4|13707.5|13702.9|13703.3|13698.8|448
1596724500000|2020-08-06 14:35:00|13706.3|13700.3|13704.7|13701.7|13707.5|13702.9|13703.6|13699.2|446
1596724800000|2020-08-06 14:40:00|13704.8|13701.8|13710.9|13704.9|13712.2|13706.5|13704.2|13699.8|430
1596725100000|2020-08-06 14:45:00|13710.8|13704.8|13711.7|13705.7|13712.6|13707.6|13708.4|13703.7|537
1596725400000|2020-08-06 14:50:00|13711.6|13705.6|13709.6|13703.6|13712.5|13707.7|13709.1|13703.1|468
1596725700000|2020-08-06 14:55:00|13709.3|13703.3|13700.4|13694.4|13710.3|13705|13698.9|13694.4|523
1596726000000|2020-08-06 15:00:00|13700.5|13694.5|13700.1|13694.1|13704.2|13698.7|13699.1|13694|543
1596726300000|2020-08-06 15:05:00|13699.9|13693.9|13698.3|13692.3|13701.6|13695.6|13698.2|13692.2|368
1596726600000|2020-08-06 15:10:00|13698.5|13692.5|13700.6|13694.6|13700.8|13694.8|13697.8|13691.8|372
1596726900000|2020-08-06 15:15:00|13700.7|13694.7|13699.5|13696.5|13702.9|13697.9|13697.6|13693.1|262
1596727200000|2020-08-06 15:20:00|13699.4|13696.4|13700|13697|13701.6|13697.1|13697.8|13692.5|229
1596727500000|2020-08-06 15:25:00|13700.1|13697.1|13705.2|13699.2|13706.5|13702|13700.1|13695.9|251
1596727800000|2020-08-06 15:30:00|13703.8|13700.8|13706|13700|13708.5|13703|13703.5|13697.6|300
1596728100000|2020-08-06 15:35:00|13706.1|13700.1|13708.1|13702.1|13708.4|13702.4|13704.6|13698.6|325
1596728400000|2020-08-06 15:40:00|13708|13702|13704.7|13701.7|13708.7|13702.7|13704.7|13700.2|285
1596728700000|2020-08-06 15:45:00|13706.1|13700.1|13701|13695|13706.4|13701.7|13700.9|13694.9|224
1596729000000|2020-08-06 15:50:00|13701.1|13695.1|13699.9|13693.9|13701.7|13697.3|13698.7|13693.6|209
1596729300000|2020-08-06 15:55:00|13699.8|13693.8|13696.7|13690.7|13700.5|13695.7|13696.5|13690.5|361
1596729600000|2020-08-06 16:00:00|13696.5|13690.5|13690.2|13684.2|13697.8|13691.8|13688.1|13682.1|580
1596729900000|2020-08-06 16:05:00|13690|13684|13689.5|13683.5|13691.6|13685.6|13687.1|13681.1|628
1596730200000|2020-08-06 16:10:00|13689.4|13683.4|13688.4|13682.4|13689.5|13684.6|13685.8|13681.3|434
1596730500000|2020-08-06 16:15:00|13688.3|13682.3|13689.7|13683.7|13690.6|13684.6|13688.2|13682.2|308
1596730800000|2020-08-06 16:20:00|13689.1|13683.1|13691.9|13685.9|13691.9|13685.9|13688.3|13682.3|371
1596731100000|2020-08-06 16:25:00|13692|13686|13694.1|13688.1|13694.4|13689.6|13691|13685|345
1596731400000|2020-08-06 16:30:00|13694|13688|13692|13686|13694.4|13689.5|13691.7|13685.7|384
1596731700000|2020-08-06 16:35:00|13692.2|13686.2|13692.5|13686.5|13693|13687|13691.5|13685.5|371
1596732000000|2020-08-06 16:40:00|13692.7|13686.7|13691.5|13685.5|13694.8|13688.8|13691.5|13685.5|272
1596732300000|2020-08-06 16:45:00|13691.6|13685.6|13693.1|13687.1|13695|13689|13691.6|13685.6|361
1596732600000|2020-08-06 16:50:00|13693.2|13687.2|13690.6|13684.6|13693.8|13687.8|13690.1|13684.1|324
1596732900000|2020-08-06 16:55:00|13690.5|13684.5|13690.1|13684.1|13692.9|13688.1|13689.9|13683.9|316
1596733200000|2020-08-06 17:00:00|13690|13684|13689.5|13683.5|13691.1|13685.1|13688.7|13682.7|339
1596733500000|2020-08-06 17:05:00|13689.4|13683.4|13690.2|13684.2|13690.5|13684.5|13689.2|13683.2|329
1596733800000|2020-08-06 17:10:00|13690.3|13684.3|13691.9|13685.9|13692.6|13687.9|13688.9|13684.1|245
1596734100000|2020-08-06 17:15:00|13691.8|13685.8|13694.5|13688.5|13694.8|13688.8|13690.5|13685.7|275
1596734400000|2020-08-06 17:20:00|13694.4|13688.4|13695.2|13689.2|13695.6|13691.2|13693.8|13687.8|194
1596734700000|2020-08-06 17:25:00|13695.3|13689.3|13694.2|13688.2|13695.5|13691.1|13692.9|13687.8|255
1596735000000|2020-08-06 17:30:00|13694.1|13688.1|13694.4|13688.4|13695|13689|13693.1|13687.1|368
1596735300000|2020-08-06 17:35:00|13694.3|13688.3|13693.2|13687.2|13694.4|13689.4|13692.4|13686.9|340
1596735600000|2020-08-06 17:40:00|13693.4|13687.4|13691.8|13685.8|13693.9|13687.9|13691.7|13685.7|254
1596735900000|2020-08-06 17:45:00|13691.9|13685.9|13689.2|13683.2|13692.7|13686.7|13687.6|13682.6|348
1596736200000|2020-08-06 17:50:00|13689.4|13683.4|13691|13685|13691.5|13686.2|13687.2|13682.2|296
1596736500000|2020-08-06 17:55:00|13690.9|13684.9|13694.9|13688.9|13695.9|13689.9|13690.9|13684.9|267
1596736800000|2020-08-06 18:00:00|13694.8|13688.8|13695.4|13689.4|13695.8|13689.8|13693.6|13687.6|331
1596737100000|2020-08-06 18:05:00|13695.5|13689.5|13696.2|13690.2|13696.4|13690.4|13695.1|13689.1|258
1596737400000|2020-08-06 18:10:00|13696.3|13690.3|13696.3|13690.3|13696.5|13690.8|13693.8|13688.8|234
1596737700000|2020-08-06 18:15:00|13696.4|13690.4|13697.1|13691.1|13698.1|13692.1|13694.8|13689.5|270
1596738000000|2020-08-06 18:20:00|13697.2|13691.2|13697.7|13691.7|13698.3|13692.3|13696.5|13690.5|326
1596738300000|2020-08-06 18:25:00|13697.6|13691.6|13697.5|13691.5|13697.9|13691.9|13695.9|13689.9|373
1596738600000|2020-08-06 18:30:00|13697.6|13691.6|13697|13691|13697.7|13691.7|13695.8|13689.8|240
1596738900000|2020-08-06 18:35:00|13696.9|13690.9|13696.2|13690.2|13697.3|13692.8|13694.9|13690|204
1596739200000|2020-08-06 18:40:00|13696.3|13690.3|13695.3|13689.3|13696.5|13692.1|13694.7|13689.2|162
1596739500000|2020-08-06 18:45:00|13695.5|13689.5|13695.3|13689.3|13696.2|13691.7|13694.7|13689|187
1596739800000|2020-08-06 18:50:00|13695.2|13689.2|13694.3|13688.3|13695.3|13689.7|13692.5|13687.3|185
1596740100000|2020-08-06 18:55:00|13694.4|13688.4|13694.3|13688.3|13695.2|13690.4|13692.8|13687.9|181
1596740400000|2020-08-06 19:00:00|13694.4|13688.4|13693.3|13687.3|13695.2|13689.2|13691.4|13686.1|200
1596740700000|2020-08-06 19:05:00|13693.4|13687.4|13693.4|13687.4|13694|13688|13692.8|13686.8|302
1596741000000|2020-08-06 19:10:00|13693.3|13687.3|13695.5|13689.5|13699.2|13693.2|13692.8|13686.8|354
1596741300000|2020-08-06 19:15:00|13695.6|13689.6|13695.3|13689.3|13696.1|13690.1|13694.4|13688.4|310
1596741600000|2020-08-06 19:20:00|13695.2|13689.2|13695.1|13689.1|13695.5|13689.5|13694.5|13688.5|329
1596741900000|2020-08-06 19:25:00|13695.5|13689.5|13695.2|13689.2|13696.1|13690.1|13694.9|13688.9|345
1596742200000|2020-08-06 19:30:00|13695|13689|13694.5|13688.5|13695.2|13690.7|13691.8|13687.1|241
1596742500000|2020-08-06 19:35:00|13694.4|13688.4|13694.5|13688.5|13695.3|13689.3|13694.3|13688.3|247
1596742800000|2020-08-06 19:40:00|13694.6|13688.6|13694.6|13688.6|13694.9|13690.2|13693|13688.2|174
1596743100000|2020-08-06 19:45:00|13694.7|13688.7|13695|13689|13695.9|13690.2|13693|13688|235
1596743400000|2020-08-06 19:50:00|13694.8|13688.8|13694.2|13688.2|13695.1|13689.6|13692.5|13687.9|160
1596743700000|2020-08-06 19:55:00|13694.1|13688.1|13691.2|13685.2|13695.1|13689.1|13691.1|13685.1|188
1596744000000|2020-08-06 20:00:00|13691|13685|13691.2|13685.2|13693.5|13687.5|13690.8|13684.8|171
1596744300000|2020-08-06 20:05:00|13691.3|13685.3|13691.3|13685.3|13691.6|13685.6|13690.7|13684.7|110
1596744600000|2020-08-06 20:10:00|13691.4|13685.4|13690.9|13684.9|13691.5|13685.5|13690.7|13684.7|108
1596744900000|2020-08-06 20:15:00|13690.8|13684.8|13691|13685|13691.4|13685.4|13690.4|13684.4|96
1596745200000|2020-08-06 20:20:00|13691.2|13685.2|13690.9|13684.9|13691.3|13685.3|13690.6|13684.6|88
1596745500000|2020-08-06 20:25:00|13691|13685|13690.9|13684.9|13691.4|13685.4|13690.3|13684.3|97
1596745800000|2020-08-06 20:30:00|13690.8|13684.8|13690.7|13684.7|13691.2|13685.2|13690.2|13684.2|64
1596746100000|2020-08-06 20:35:00|13690.8|13684.8|13690.6|13684.6|13691|13685|13690|13684|132
1596746400000|2020-08-06 20:40:00|13690.5|13684.5|13690.8|13684.8|13690.9|13684.9|13690|13684|117
1596746700000|2020-08-06 20:45:00|13690.7|13684.7|13691|13685|13692.2|13686.2|13690.1|13684.1|238
1596747000000|2020-08-06 20:50:00|13691.2|13685.2|13690.5|13684.5|13691.6|13685.6|13690.3|13682.8|130
1596747300000|2020-08-06 20:55:00|13690.7|13684.7|13691|13685|13692.1|13686.1|13690|13684|177
1596747600000|2020-08-06 21:00:00|13696.8|13685.5|13703.4|13687.4|13703.4|13687.4|13694.2|13684.2|35
1596747900000|2020-08-06 21:05:00|13704.4|13688.4|13704.4|13688.4|13709.3|13693.3|13699.6|13683.6|105
1596748200000|2020-08-06 21:10:00|13703.3|13687.3|13704|13688|13704.4|13688.4|13699.2|13683.2|114
1596748500000|2020-08-06 21:15:00|13703.8|13687.8|13703.2|13687.2|13704.2|13688.2|13699.5|13683.5|91
1596748800000|2020-08-06 21:20:00|13702|13686|13704.3|13688.3|13704.3|13688.3|13700.5|13684.5|125
1596749100000|2020-08-06 21:25:00|13703.6|13687.6|13702.5|13686.5|13704.2|13688.2|13700.8|13684.8|138
1596749400000|2020-08-06 21:30:00|13702.4|13686.4|13703|13687|13704.3|13688.3|13701|13685|190
1596749700000|2020-08-06 21:35:00|13702.2|13686.2|13703|13687|13704.2|13688.2|13700.4|13684.4|159
1596750000000|2020-08-06 21:40:00|13702.8|13686.8|13701.9|13685.9|13704.8|13688.8|13699.9|13683.9|161
1596750300000|2020-08-06 21:45:00|13701.5|13685.5|13703.2|13687.2|13705.6|13689.6|13698.9|13682.9|121
1596750600000|2020-08-06 21:50:00|13704.2|13688.2|13701.7|13693.2|13704.5|13694.5|13699.3|13683.3|151
1596750900000|2020-08-06 21:55:00|13702.8|13692.8|13702.1|13686.1|13703.5|13694|13699.7|13685.3|170
1596751200000|2020-08-06 22:00:00|13701.7|13685.7|13694.4|13688.4|13704.6|13690.8|13693.4|13685|250
1596751500000|2020-08-06 22:05:00|13694.3|13688.3|13692.9|13686.9|13695.6|13688.6|13692.9|13686.4|125
1596751800000|2020-08-06 22:10:00|13692.5|13686.5|13693.2|13687|13694.7|13687.6|13692.5|13686.3|107
1596752100000|2020-08-06 22:15:00|13693|13686.9|13694.6|13688.6|13694.9|13688.6|13692.5|13686.4|115
1596752400000|2020-08-06 22:20:00|13694.3|13688.3|13691.4|13685.4|13694.9|13688.5|13691.4|13685.4|174
1596752700000|2020-08-06 22:25:00|13691.5|13685.5|13692|13686|13692.6|13686.6|13691.2|13685.2|142
1596753000000|2020-08-06 22:30:00|13691.7|13685.7|13691.9|13685.9|13692.9|13686.9|13691.6|13685.6|164
1596753300000|2020-08-06 22:35:00|13691.7|13685.7|13692.3|13686.3|13692.6|13686.6|13691.7|13685.7|126
1596753600000|2020-08-06 22:40:00|13692.4|13686.4|13692.3|13686.3|13693.9|13687.9|13691.8|13685.8|163
1596753900000|2020-08-06 22:45:00|13692.4|13686.4|13692|13686|13694.5|13688.2|13691.3|13685.3|264
1596754200000|2020-08-06 22:50:00|13691.6|13685.6|13690.7|13684.7|13692.1|13686.1|13690.4|13684.4|165
1596754500000|2020-08-06 22:55:00|13690.2|13684.2|13692.7|13686.6|13692.7|13686.6|13690|13684|114
1596754800000|2020-08-06 23:00:00|13693.2|13687.2|13691.9|13685.9|13693.2|13687.2|13691|13685|514
1596755100000|2020-08-06 23:05:00|13691.8|13685.8|13690.9|13684.9|13692.4|13686.4|13690.6|13684.6|196
1596755400000|2020-08-06 23:10:00|13691|13685|13693.5|13687.5|13693.9|13687.9|13689.9|13683.9|492
1596755700000|2020-08-06 23:15:00|13693.2|13687.2|13693.4|13687.4|13694.8|13688.8|13692.9|13686.9|596
1596756000000|2020-08-06 23:20:00|13693.3|13687.3|13692.9|13686.9|13693.9|13687.9|13691.2|13685.2|143
1596756300000|2020-08-06 23:25:00|13693.2|13687.2|13692.9|13686.9|13694.9|13688.9|13690.9|13684.9|171
1596756600000|2020-08-06 23:30:00|13692.8|13686.8|13692.1|13686.1|13693.7|13687.7|13691.9|13685.9|231
1596756900000|2020-08-06 23:35:00|13692|13686|13692.9|13686.9|13693.3|13687.3|13691.7|13685.7|247
1596757200000|2020-08-06 23:40:00|13693|13687|13694.1|13688.1|13694.4|13688.4|13691.9|13685.9|342
1596757500000|2020-08-06 23:45:00|13694.2|13688.2|13695.1|13689.1|13695.6|13689.6|13693.7|13687.7|354
1596757800000|2020-08-06 23:50:00|13695|13689|13693|13687|13696.6|13690.6|13692.3|13686.3|769
1596758100000|2020-08-06 23:55:00|13693.4|13687.4|13695.3|13689.3|13695.9|13689.9|13692.5|13686.5|741
1596758400000|2020-08-07 00:00:00|13695.4|13689.4|13695|13689|13698.7|13692.7|13694|13688|685
1596758700000|2020-08-07 00:05:00|13695.1|13689.1|13692.7|13686.7|13695.8|13689.8|13690.2|13684.2|587
1596759000000|2020-08-07 00:10:00|13692.2|13686.2|13693.8|13687.8|13695.6|13690.9|13691.9|13685.9|574
1596759300000|2020-08-07 00:15:00|13693.9|13687.9|13690.8|13684.8|13695.5|13690.3|13690.5|13684.5|418
1596759600000|2020-08-07 00:20:00|13690.9|13684.9|13693.8|13687.8|13695.2|13690.1|13689.9|13683.9|616
1596759900000|2020-08-07 00:25:00|13693.9|13687.9|13691.5|13685.5|13694.7|13690|13690.2|13685.5|419
1596760200000|2020-08-07 00:30:00|13691.6|13685.6|13688.3|13685.3|13692.4|13687.9|13687.6|13683.2|329
1596760500000|2020-08-07 00:35:00|13688.4|13685.4|13688.7|13685.7|13692.6|13688.1|13687.6|13684.1|309
1596760800000|2020-08-07 00:40:00|13688.6|13685.6|13689.7|13686.7|13691.9|13687.4|13688.6|13684.9|238
1596761100000|2020-08-07 00:45:00|13689.6|13686.6|13689.6|13686.6|13691.9|13687.5|13688.7|13684.4|211
1596761400000|2020-08-07 00:50:00|13689.5|13686.5|13692.2|13686.2|13692.6|13688.3|13688.2|13684.9|273
1596761700000|2020-08-07 00:55:00|13690.7|13687.7|13690.3|13687.3|13692.2|13688.2|13689.7|13685|229
1596762000000|2020-08-07 01:00:00|13690.4|13687.4|13694.2|13691.2|13696.5|13692.5|13689.9|13686|322
1596762300000|2020-08-07 01:05:00|13694|13691|13694.9|13691.9|13695.4|13692.1|13693.6|13689.1|162
1596762600000|2020-08-07 01:10:00|13695.1|13692.1|13693.7|13687.7|13695.7|13692.7|13691.6|13687|254
1596762900000|2020-08-07 01:15:00|13693.8|13687.8|13692.9|13686.9|13697.1|13692.2|13691.4|13686.9|235
1596763200000|2020-08-07 01:20:00|13691.5|13688.5|13694|13691|13696.1|13691.6|13691.1|13686.6|233
1596763500000|2020-08-07 01:25:00|13694.1|13691.1|13703.6|13697.6|13706|13701.3|13694.1|13691.1|482
1596763800000|2020-08-07 01:30:00|13703.8|13697.8|13702.1|13699.1|13705.6|13701.1|13695.6|13691.1|475
1596764100000|2020-08-07 01:35:00|13702|13699|13702.7|13699.7|13709.6|13705.2|13700.3|13697.3|454
1596764400000|2020-08-07 01:40:00|13702.8|13699.8|13702.4|13699.4|13703.8|13700|13700.4|13696.6|387
1596764700000|2020-08-07 01:45:00|13702.3|13699.3|13698.2|13695.2|13706|13701.5|13698.2|13694|330
1596765000000|2020-08-07 01:50:00|13697.9|13694.9|13697|13694|13700.6|13695.6|13694.7|13690.1|459
1596765300000|2020-08-07 01:55:00|13696.9|13693.9|13696.2|13693.2|13699.9|13695.5|13695.6|13691|535
1596765600000|2020-08-07 02:00:00|13696.5|13693.5|13695.8|13692.8|13700.6|13696.5|13694.7|13690.2|524
1596765900000|2020-08-07 02:05:00|13695.7|13692.7|13698.6|13692.6|13698.6|13694.3|13694.4|13691|353
1596766200000|2020-08-07 02:10:00|13697.3|13694.3|13701.1|13698.1|13701.4|13698.2|13697.2|13692.7|246
1596766500000|2020-08-07 02:15:00|13701|13698|13706.2|13703.2|13707.8|13703.4|13700.9|13697.4|412
1596766800000|2020-08-07 02:20:00|13706|13703|13706.1|13703.1|13707.8|13703.3|13703.4|13699.4|356
1596767100000|2020-08-07 02:25:00|13706|13703|13716.2|13710.2|13716.7|13711.6|13706|13702.8|595
1596767400000|2020-08-07 02:30:00|13716|13710|13709.8|13706.8|13717.5|13713|13709.4|13705|534
1596767700000|2020-08-07 02:35:00|13710|13707|13713|13710|13715.8|13711|13708.7|13704.7|426
1596768000000|2020-08-07 02:40:00|13712.9|13709.9|13714.8|13708.8|13716.3|13711.9|13712.9|13708.8|395
1596768300000|2020-08-07 02:45:00|13714.9|13708.9|13711.4|13708.4|13715.5|13711|13710.2|13705.6|301
1596768600000|2020-08-07 02:50:00|13711.3|13708.3|13714.9|13711.9|13716.5|13712.1|13711.3|13706.8|326
1596768900000|2020-08-07 02:55:00|13714.8|13711.8|13716.3|13713.3|13719.6|13714.6|13713.6|13709.2|472
1596769200000|2020-08-07 03:00:00|13716.2|13713.2|13714.3|13708.3|13719|13714.6|13710.9|13706.7|466
1596769500000|2020-08-07 03:05:00|13714.4|13708.4|13717.1|13711.1|13717.3|13712.7|13712.7|13708.2|313
1596769800000|2020-08-07 03:10:00|13717|13711|13716.4|13710.4|13720.3|13715.8|13714.4|13709.9|345
1596770100000|2020-08-07 03:15:00|13716.3|13710.3|13717.8|13711.8|13718.5|13713.7|13714.9|13710.3|325
1596770400000|2020-08-07 03:20:00|13718.2|13712.2|13719.1|13716.1|13721.8|13717.3|13716.3|13711.5|399
1596770700000|2020-08-07 03:25:00|13719.3|13716.3|13726.6|13720.6|13726.7|13721.8|13718.2|13714|441
1596771000000|2020-08-07 03:30:00|13726.5|13720.5|13724.8|13718.8|13726.6|13721.7|13720|13715.8|422
1596771300000|2020-08-07 03:35:00|13724.7|13718.7|13725.6|13719.6|13726.2|13721.7|13722.3|13718.3|483
1596771600000|2020-08-07 03:40:00|13725.7|13719.7|13726.5|13720.5|13726.9|13722.6|13722.5|13718.4|351
1596771900000|2020-08-07 03:45:00|13726.4|13720.4|13720.5|13717.5|13726.5|13722.1|13720.3|13716.3|447
1596772200000|2020-08-07 03:50:00|13720.4|13717.4|13724.3|13721.3|13726.6|13722.8|13720.3|13716.1|394
1596772500000|2020-08-07 03:55:00|13724.2|13721.2|13726.1|13720.1|13726.7|13722.7|13723.1|13718.3|367
1596772800000|2020-08-07 04:00:00|13725.9|13719.9|13730.5|13724.5|13734.6|13728.6|13724.4|13719.9|508
1596773100000|2020-08-07 04:05:00|13730.4|13724.4|13719.5|13713.5|13732.9|13728.3|13717.9|13713|563
1596773400000|2020-08-07 04:10:00|13719.4|13713.4|13725|13719|13726.1|13720.8|13717.3|13712.6|607
1596773700000|2020-08-07 04:15:00|13724.7|13718.7|13718.9|13712.9|13726.3|13721.8|13717.7|13712.5|502
1596774000000|2020-08-07 04:20:00|13718.8|13712.8|13717.5|13714.5|13721.3|13716.7|13717.5|13712.7|274
1596774300000|2020-08-07 04:25:00|13717.6|13714.6|13720.2|13717.2|13722.9|13718.6|13717.5|13714.5|320
1596774600000|2020-08-07 04:30:00|13720.3|13717.3|13720.4|13717.4|13724.2|13719.9|13718.8|13714.4|313
1596774900000|2020-08-07 04:35:00|13720.3|13717.3|13718.9|13712.9|13721.5|13717.5|13717.3|13712.7|227
1596775200000|2020-08-07 04:40:00|13718.8|13712.8|13715.4|13712.4|13719.1|13714.6|13714.6|13710.7|297
1596775500000|2020-08-07 04:45:00|13715.3|13712.3|13717.9|13714.9|13718.6|13715|13714.4|13710.3|331
1596775800000|2020-08-07 04:50:00|13717.8|13714.8|13716|13713|13719|13714.9|13715.9|13712.5|204
1596776100000|2020-08-07 04:55:00|13715.9|13712.9|13713.3|13710.3|13717.4|13712.9|13713.2|13708.9|237
1596776400000|2020-08-07 05:00:00|13713.4|13710.4|13720.1|13717.1|13721.6|13717.3|13712.5|13708.1|340
1596776700000|2020-08-07 05:05:00|13720.2|13717.2|13721.5|13718.5|13722.9|13718.6|13718.6|13713.9|341
1596777000000|2020-08-07 05:10:00|13721.6|13718.6|13719|13713|13723.3|13718.8|13717.6|13712.9|463
1596777300000|2020-08-07 05:15:00|13718.8|13712.8|13719.2|13713.2|13719.9|13715.5|13716.8|13712.5|352
1596777600000|2020-08-07 05:20:00|13719.1|13713.1|13716.6|13710.6|13719.2|13714.5|13714.9|13710.5|256
1596777900000|2020-08-07 05:25:00|13716.7|13710.7|13714.9|13711.9|13718.8|13714.4|13714.2|13710.1|267
1596778200000|2020-08-07 05:30:00|13714.8|13711.8|13712.9|13709.9|13716.2|13712.1|13712.6|13708.5|343
1596778500000|2020-08-07 05:35:00|13712.8|13709.8|13713|13710|13714.8|13710.6|13710.7|13707.3|279
1596778800000|2020-08-07 05:40:00|13713.1|13710.1|13709.9|13706.9|13713.6|13710.1|13709.9|13706.1|310
1596779100000|2020-08-07 05:45:00|13710|13707|13710.9|13707.9|13712.9|13708.6|13709.6|13705.8|286
1596779400000|2020-08-07 05:50:00|13711|13708|13712.1|13709.1|13713.5|13709.7|13710.3|13706|459
1596779700000|2020-08-07 05:55:00|13712|13709|13712.5|13709.5|13714.1|13709.8|13710.4|13706.4|301
1596780000000|2020-08-07 06:00:00|13712.6|13709.6|13711.1|13708.1|13713.8|13709.6|13710.3|13705.9|284
1596780300000|2020-08-07 06:05:00|13711.2|13708.2|13707.9|13704.9|13712.4|13708.2|13705.5|13700.6|269
1596780600000|2020-08-07 06:10:00|13708|13705|13710.7|13707.7|13711.1|13708.1|13707.6|13704.6|193
1596780900000|2020-08-07 06:15:00|13710.8|13707.8|13707.5|13704.5|13710.9|13707.9|13705|13700.6|322
1596781200000|2020-08-07 06:20:00|13707.4|13704.4|13707.8|13704.8|13707.8|13704.8|13704.2|13700|266
1596781500000|2020-08-07 06:25:00|13707.7|13704.7|13704.4|13701.4|13710.1|13706|13704|13699.8|271
1596781800000|2020-08-07 06:30:00|13704.3|13701.3|13707.2|13704.2|13709.9|13705.3|13703.9|13700.9|275
1596782100000|2020-08-07 06:35:00|13707.3|13704.3|13707.8|13704.8|13709|13705.3|13705.9|13701.7|229
1596782400000|2020-08-07 06:40:00|13707.9|13704.9|13709.9|13703.9|13712.5|13707.9|13706.7|13703.7|294
1596782700000|2020-08-07 06:45:00|13708.7|13705.7|13707.7|13704.7|13710.9|13706.4|13706.1|13701.8|325
1596783000000|2020-08-07 06:50:00|13707.8|13704.8|13705.2|13702.2|13709.9|13705.5|13704.5|13700|259
1596783300000|2020-08-07 06:55:00|13705.1|13702.1|13711.1|13708.1|13713.4|13709|13705.1|13702|355
1596783600000|2020-08-07 07:00:00|13711|13708|13709.7|13706.7|13712.2|13708.2|13708.1|13703.7|390
1596783900000|2020-08-07 07:05:00|13709.8|13706.8|13708.2|13705.2|13711|13706.9|13707.4|13704.1|281
1596784200000|2020-08-07 07:10:00|13708.3|13705.3|13706.5|13703.5|13710|13706.9|13706.4|13703.4|297
1596784500000|2020-08-07 07:15:00|13706.2|13703.2|13705.9|13702.9|13708.7|13704.2|13703.8|13699.3|278
1596784800000|2020-08-07 07:20:00|13706|13703|13705.5|13699.5|13707.7|13704.1|13703.4|13698.9|240
1596785100000|2020-08-07 07:25:00|13705.6|13699.6|13706.9|13703.9|13708.6|13704.1|13703.7|13699.6|292
1596785400000|2020-08-07 07:30:00|13706.8|13703.8|13705.2|13702.2|13708.9|13704.4|13704.4|13699.8|318
1596785700000|2020-08-07 07:35:00|13705.3|13702.3|13708|13702|13708.9|13705.1|13705.2|13700.7|258
1596786000000|2020-08-07 07:40:00|13707.9|13701.9|13704.4|13701.4|13708|13703.9|13704|13699.6|205
1596786300000|2020-08-07 07:45:00|13704.5|13701.5|13706.6|13700.6|13706.9|13702.5|13702.9|13698.6|245
1596786600000|2020-08-07 07:50:00|13706.7|13700.7|13709.6|13703.6|13710.7|13705.9|13704.8|13700.4|364
1596786900000|2020-08-07 07:55:00|13709.7|13703.7|13706.6|13700.6|13710.1|13705.6|13704.9|13700|399
1596787200000|2020-08-07 08:00:00|13706.5|13700.5|13712.7|13709.7|13714.6|13710.2|13705|13700.5|499
1596787500000|2020-08-07 08:05:00|13712.8|13709.8|13717.2|13711.2|13717.6|13711.6|13712.5|13708.1|502
1596787800000|2020-08-07 08:10:00|13717.1|13711.1|13712.9|13706.9|13719.3|13714.7|13712.6|13706.6|379
1596788100000|2020-08-07 08:15:00|13712.8|13706.8|13712.1|13706.1|13713.8|13708.4|13709.1|13704.1|252
1596788400000|2020-08-07 08:20:00|13712.2|13706.2|13712.5|13706.5|13713.1|13708.4|13710|13705.5|301
1596788700000|2020-08-07 08:25:00|13712.6|13706.6|13714.8|13708.8|13714.8|13710.3|13709.5|13704.9|394
1596789000000|2020-08-07 08:30:00|13714.7|13708.7|13716.3|13710.3|13719.3|13713.3|13713|13708.1|468
1596789300000|2020-08-07 08:35:00|13716.2|13710.2|13711.4|13708.4|13716.8|13712|13711.4|13706.9|374
1596789600000|2020-08-07 08:40:00|13711.5|13708.5|13711.4|13705.4|13713.2|13708.6|13708.2|13703.8|340
1596789900000|2020-08-07 08:45:00|13711.3|13705.3|13710.6|13704.6|13712.2|13707.4|13709|13703.9|367
1596790200000|2020-08-07 08:50:00|13710.5|13704.5|13710.4|13704.4|13712.3|13707.8|13708.1|13703.2|335
1596790500000|2020-08-07 08:55:00|13710.5|13704.5|13710|13704|13713|13708.2|13707.8|13703.3|311
1596790800000|2020-08-07 09:00:00|13708.5|13705.5|13712|13706|13712.1|13707.4|13705.3|13700.8|290
1596791100000|2020-08-07 09:05:00|13712.1|13706.1|13712|13706|13714|13709|13710.3|13705.8|276
1596791400000|2020-08-07 09:10:00|13712.1|13706.1|13714.5|13708.5|13716.9|13712|13710.5|13706|390
1596791700000|2020-08-07 09:15:00|13714.6|13708.6|13713.8|13707.8|13716.3|13711.5|13711.6|13707.1|424
1596792000000|2020-08-07 09:20:00|13713.9|13707.9|13712.8|13706.8|13714.6|13710|13710.2|13705.7|336
1596792300000|2020-08-07 09:25:00|13712.9|13706.9|13714|13711|13716|13711.3|13712|13706.6|339
1596792600000|2020-08-07 09:30:00|13714.1|13711.1|13717.1|13711.1|13717.3|13711.6|13713.1|13708.5|319
1596792900000|2020-08-07 09:35:00|13717.2|13711.2|13715.9|13712.9|13720.2|13714.9|13714.8|13710|505
1596793200000|2020-08-07 09:40:00|13715.7|13712.7|13716.9|13710.9|13718.7|13714.2|13715|13710.6|268
1596793500000|2020-08-07 09:45:00|13716.8|13710.8|13714.2|13711.2|13717.3|13712.7|13713.8|13709.3|229
1596793800000|2020-08-07 09:50:00|13714.1|13711.1|13712.5|13709.5|13716|13711.3|13712.4|13708.3|250
1596794100000|2020-08-07 09:55:00|13712.4|13709.4|13715.7|13709.7|13717.1|13712.7|13712.4|13708.1|432
1596794400000|2020-08-07 10:00:00|13715.8|13709.8|13714.3|13711.3|13717.2|13711.6|13713.8|13709.1|425
1596794700000|2020-08-07 10:05:00|13714.4|13711.4|13714.5|13708.5|13716.3|13711.7|13713|13708.5|291
1596795000000|2020-08-07 10:10:00|13714.6|13708.6|13714.9|13708.9|13716.1|13711.1|13713|13708.6|245
1596795300000|2020-08-07 10:15:00|13714.8|13708.8|13715.7|13709.7|13715.9|13711.3|13712.9|13708.5|235
1596795600000|2020-08-07 10:20:00|13716|13710|13713.2|13707.2|13716.3|13712.3|13710.6|13706.1|365
1596795900000|2020-08-07 10:25:00|13713.1|13707.1|13713.5|13707.5|13715.2|13709.4|13710.8|13706|410
1596796200000|2020-08-07 10:30:00|13713.4|13707.4|13714.3|13711.3|13715|13711.5|13711.8|13707.4|198
1596796500000|2020-08-07 10:35:00|13714.2|13711.2|13716.8|13710.8|13716.9|13712.5|13712.4|13707.8|277
1596796800000|2020-08-07 10:40:00|13716.9|13710.9|13715|13709|13717.8|13712.4|13712.9|13708.3|308
1596797100000|2020-08-07 10:45:00|13715.1|13709.1|13714.9|13708.9|13715.3|13710.3|13712.1|13707.1|300
1596797400000|2020-08-07 10:50:00|13714.8|13708.8|13713.7|13707.7|13715.8|13711.3|13712.4|13707.7|256
1596797700000|2020-08-07 10:55:00|13714|13708|13712.1|13706.1|13715|13710.4|13710.6|13705.9|265
1596798000000|2020-08-07 11:00:00|13711.9|13705.9|13710.6|13704.6|13712.5|13707.2|13709.3|13704.6|268
1596798300000|2020-08-07 11:05:00|13710.5|13704.5|13710|13704|13711.2|13706.7|13708.7|13703.9|249
1596798600000|2020-08-07 11:10:00|13709.9|13703.9|13710.9|13704.9|13711.7|13706.5|13709.2|13703.8|251
1596798900000|2020-08-07 11:15:00|13710.8|13704.8|13710.9|13704.9|13711.1|13706.3|13709|13703.7|175
1596799200000|2020-08-07 11:20:00|13710.8|13704.8|13708.8|13705.8|13711|13705.9|13708.3|13703.9|174
1596799500000|2020-08-07 11:25:00|13708.9|13705.9|13711.1|13705.1|13711.8|13706.3|13708.5|13703.9|259
1596799800000|2020-08-07 11:30:00|13711.2|13705.2|13710.9|13704.9|13711.9|13706.6|13709.4|13704.4|414
1596800100000|2020-08-07 11:35:00|13710.8|13704.8|13713.4|13707.4|13713.6|13707.6|13709.5|13704.3|302
1596800400000|2020-08-07 11:40:00|13713.5|13707.5|13715.5|13709.5|13716.6|13711.4|13713.2|13707.3|322
1596800700000|2020-08-07 11:45:00|13715.4|13709.4|13715.4|13709.4|13716.6|13712|13714.4|13709|371
1596801000000|2020-08-07 11:50:00|13715.5|13709.5|13715.2|13709.2|13715.6|13711|13713.6|13708.6|252
1596801300000|2020-08-07 11:55:00|13715.3|13709.3|13713.3|13707.3|13715.6|13711.1|13711.4|13706.7|267
1596801600000|2020-08-07 12:00:00|13713.4|13707.4|13714.1|13708.1|13714.6|13710.1|13711|13705.8|383
1596801900000|2020-08-07 12:05:00|13714|13708|13714.4|13708.4|13714.4|13709.9|13711.1|13706.4|318
1596802200000|2020-08-07 12:10:00|13714.3|13708.3|13714.2|13708.2|13717.2|13711.8|13713.3|13707.3|390
1596802500000|2020-08-07 12:15:00|13714.4|13708.4|13717.2|13711.2|13717.3|13711.7|13712.9|13707.7|365
1596802800000|2020-08-07 12:20:00|13717.1|13711.1|13713.6|13707.6|13717.6|13712.7|13712.6|13707.3|270
1596803100000|2020-08-07 12:25:00|13713.5|13707.5|13712.8|13706.7|13715|13710.3|13712.2|13706.1|256
1596803400000|2020-08-07 12:30:00|13713.5|13707|13708.7|13702.7|13719.3|13713.3|13706.2|13700.2|596
1596803700000|2020-08-07 12:35:00|13708.4|13702.4|13711.5|13705.5|13714.8|13708.8|13707.9|13701.9|706
1596804000000|2020-08-07 12:40:00|13711.4|13705.4|13707|13701|13712.7|13706.7|13703.5|13697.5|785
1596804300000|2020-08-07 12:45:00|13707.1|13701.1|13704.1|13698.1|13709|13703|13703.6|13697.6|629
1596804600000|2020-08-07 12:50:00|13704.2|13698.2|13703.6|13697.6|13706.5|13701.4|13702.2|13696.9|355
1596804900000|2020-08-07 12:55:00|13703.5|13697.5|13708.2|13705.2|13709.7|13705.2|13702.2|13697.4|336
1596805200000|2020-08-07 13:00:00|13708.1|13705.1|13709.7|13703.7|13710.9|13706.4|13707.4|13702.4|467
1596805500000|2020-08-07 13:05:00|13709.9|13703.9|13714|13708|13714.6|13709.7|13709.7|13703.7|401
1596805800000|2020-08-07 13:10:00|13714.1|13708.1|13717.7|13711.7|13721.4|13715.4|13712.8|13708|430
1596806100000|2020-08-07 13:15:00|13717.8|13711.8|13727.2|13721.2|13727.2|13721.2|13716|13711.2|307
1596806400000|2020-08-07 13:20:00|13727.1|13721.1|13731.2|13725.2|13731.2|13725.2|13724.8|13720.4|374
1596806700000|2020-08-07 13:25:00|13731|13725|13732.2|13726.2|13732.8|13727|13729.7|13723.7|295
1596807000000|2020-08-07 13:30:00|13732|13726|13731|13725|13733.5|13729|13728.9|13724.4|421
1596807300000|2020-08-07 13:35:00|13731.1|13725.1|13733.7|13727.7|13734.2|13728.2|13730.8|13724.8|328
1596807600000|2020-08-07 13:40:00|13733.8|13727.8|13733|13727|13734.1|13729.2|13731.5|13725.5|294
1596807900000|2020-08-07 13:45:00|13732.9|13726.9|13731.5|13725.5|13735.2|13729.2|13729|13724.6|381
1596808200000|2020-08-07 13:50:00|13731.6|13725.6|13733|13727|13733.7|13727.7|13730.8|13724.8|291
1596808500000|2020-08-07 13:55:00|13732.9|13726.9|13727.9|13721.9|13733.1|13728.1|13727.9|13721.9|217
1596808800000|2020-08-07 14:00:00|13728|13722|13737.5|13731.5|13739.8|13733.8|13727.9|13721.9|492
1596809100000|2020-08-07 14:05:00|13737.4|13731.4|13736|13730|13740.9|13736.2|13733.8|13727.8|577
1596809400000|2020-08-07 14:10:00|13735.9|13729.9|13735.8|13729.8|13738.1|13732.1|13732.7|13726.7|696
1596809700000|2020-08-07 14:15:00|13735.9|13729.9|13738.5|13732.5|13740|13734|13735.3|13729.3|680
1596810000000|2020-08-07 14:20:00|13738.6|13732.6|13739.9|13733.9|13741.3|13736.4|13737.3|13732.4|475
1596810300000|2020-08-07 14:25:00|13740|13734|13738.7|13732.7|13740.6|13735.5|13736.7|13731.4|451
1596810600000|2020-08-07 14:30:00|13738.8|13732.8|13732.8|13726.8|13738.9|13732.9|13731|13725|631
1596810900000|2020-08-07 14:35:00|13732.7|13726.7|13733.1|13727.1|13736.3|13730.3|13731.7|13726.4|527
1596811200000|2020-08-07 14:40:00|13733|13727|13732.3|13726.3|13734.8|13729.1|13729.5|13723.5|627
1596811500000|2020-08-07 14:45:00|13732.2|13726.2|13729.2|13723.2|13733.2|13727.2|13729.2|13723.2|550
1596811800000|2020-08-07 14:50:00|13729.3|13723.3|13728.4|13722.4|13730.7|13724.7|13727.1|13721.1|430
1596812100000|2020-08-07 14:55:00|13728.3|13722.3|13728.5|13722.5|13731.2|13725.2|13726.7|13720.9|494
1596812400000|2020-08-07 15:00:00|13728.8|13722.8|13728.3|13722.3|13731.6|13725.7|13728.1|13722.2|446
1596812700000|2020-08-07 15:05:00|13728.2|13722.2|13726.5|13720.5|13730|13724.7|13726.4|13720.4|239
1596813000000|2020-08-07 15:10:00|13726.6|13720.6|13729.2|13723.2|13729.2|13723.2|13724.4|13718.4|367
1596813300000|2020-08-07 15:15:00|13729.1|13723.1|13727.9|13721.9|13730|13724|13726.8|13720.8|391
1596813600000|2020-08-07 15:20:00|13727.8|13721.8|13727.5|13721.5|13728.8|13722.8|13725.6|13721.1|287
1596813900000|2020-08-07 15:25:00|13727.4|13721.4|13727.3|13721.3|13728.3|13722.3|13725.8|13719.8|274
1596814200000|2020-08-07 15:30:00|13727.2|13721.2|13729|13723|13729.5|13723.5|13726.3|13720.3|318
1596814500000|2020-08-07 15:35:00|13728.6|13722.6|13729.2|13723.2|13730.8|13724.8|13727.2|13722.1|374
1596814800000|2020-08-07 15:40:00|13729.3|13723.3|13728.6|13722.6|13729.8|13725.3|13728.3|13722.3|248
1596815100000|2020-08-07 15:45:00|13728.5|13722.5|13730.1|13724.1|13730.6|13724.6|13728.4|13722.4|396
1596815400000|2020-08-07 15:50:00|13730.2|13724.2|13733.1|13727.1|13734.2|13728.2|13729.6|13723.6|415
1596815700000|2020-08-07 15:55:00|13733.2|13727.2|13733.3|13727.3|13733.8|13728.3|13731.2|13726.5|197
1596816000000|2020-08-07 16:00:00|13733.2|13727.2|13731|13725|13733.6|13727.6|13730.4|13724.4|237
1596816300000|2020-08-07 16:05:00|13731.1|13725.1|13731.9|13725.9|13732.2|13726.2|13731|13725|237
1596816600000|2020-08-07 16:10:00|13731.8|13725.8|13731.4|13725.4|13731.8|13726.3|13729.1|13724.5|236
1596816900000|2020-08-07 16:15:00|13731.3|13725.3|13730.1|13724.1|13731.8|13725.8|13729.6|13723.6|240
1596817200000|2020-08-07 16:20:00|13730|13724|13730.5|13724.5|13732.4|13726.4|13729.4|13723.4|293
1596817500000|2020-08-07 16:25:00|13730.6|13724.6|13730.1|13724.1|13731.4|13725.4|13729.9|13723.9|307
1596817800000|2020-08-07 16:30:00|13729.9|13723.9|13730|13724|13731.3|13725.3|13728.3|13723.8|332
1596818100000|2020-08-07 16:35:00|13729.9|13723.9|13728.5|13722.5|13730.6|13724.6|13728.2|13722.2|395
1596818400000|2020-08-07 16:40:00|13728.4|13722.4|13732.3|13726.3|13732.3|13726.3|13727.4|13722.2|284
1596818700000|2020-08-07 16:45:00|13732.4|13726.4|13735.5|13729.5|13735.5|13729.5|13730.4|13724.4|360
1596819000000|2020-08-07 16:50:00|13735.4|13729.4|13734.8|13728.8|13736.7|13730.7|13734.6|13728.6|191
1596819300000|2020-08-07 16:55:00|13734.9|13728.9|13736.3|13730.3|13736.6|13730.6|13734.6|13728.6|257
1596819600000|2020-08-07 17:00:00|13736.4|13730.4|13737.1|13731.1|13738.2|13732.2|13734.9|13728.9|279
1596819900000|2020-08-07 17:05:00|13737|13731|13739.2|13733.2|13740.6|13734.6|13737|13731|318
1596820200000|2020-08-07 17:10:00|13739.1|13733.1|13738.8|13732.8|13740.2|13734.8|13737.7|13732.7|305
1596820500000|2020-08-07 17:15:00|13738.7|13732.7|13739.9|13733.9|13740.1|13734.1|13737.6|13731.6|225
1596820800000|2020-08-07 17:20:00|13740|13734|13739.4|13733.4|13740.4|13734.4|13739|13733|280
1596821100000|2020-08-07 17:25:00|13739.3|13733.3|13737.2|13731.2|13739.5|13734.5|13735.2|13730.5|203
1596821400000|2020-08-07 17:30:00|13737.1|13731.1|13735.5|13729.5|13737.5|13731.5|13734.1|13728.4|298
1596821700000|2020-08-07 17:35:00|13735.3|13729.3|13733.8|13727.8|13735.3|13729.3|13732.9|13726.9|406
1596822000000|2020-08-07 17:40:00|13733.7|13727.7|13733.8|13727.8|13736.3|13730.3|13733.4|13727.4|324
1596822300000|2020-08-07 17:45:00|13733.9|13727.9|13733.4|13727.4|13734.3|13728.3|13732.4|13726.4|278
1596822600000|2020-08-07 17:50:00|13733.5|13727.5|13731.2|13725.2|13734.6|13728.6|13730.8|13724.8|342
1596822900000|2020-08-07 17:55:00|13731.3|13725.3|13730.4|13724.4|13731.8|13725.8|13730|13724|276
1596823200000|2020-08-07 18:00:00|13730.6|13724.6|13728.4|13722.4|13730.7|13725.2|13726.7|13720.7|288
1596823500000|2020-08-07 18:05:00|13728.3|13722.3|13729|13723|13729.9|13723.9|13728|13722|288
1596823800000|2020-08-07 18:10:00|13729.1|13723.1|13729.5|13723.5|13729.6|13725.1|13727.2|13722.4|171
1596824100000|2020-08-07 18:15:00|13729.4|13723.4|13729|13726|13730.6|13726.2|13727.8|13723|202
1596824400000|2020-08-07 18:20:00|13729.2|13726.2|13730.5|13724.5|13731.7|13726.9|13729|13724.1|238
1596824700000|2020-08-07 18:25:00|13730.4|13724.4|13729.8|13723.8|13731.2|13725.9|13728.7|13722.7|234
1596825000000|2020-08-07 18:30:00|13729.9|13723.9|13728.7|13722.7|13729.9|13725.4|13727.2|13722.4|213
1596825300000|2020-08-07 18:35:00|13728.8|13722.8|13730.4|13724.4|13731|13725.3|13727.9|13722.8|242
1596825600000|2020-08-07 18:40:00|13730.5|13724.5|13730.5|13724.5|13731.8|13726.2|13728.9|13723.4|283
1596825900000|2020-08-07 18:45:00|13730.6|13724.6|13731.8|13725.8|13732.2|13726.9|13729.3|13723.3|326
1596826200000|2020-08-07 18:50:00|13731.7|13725.7|13730|13727|13731.7|13727.1|13729.6|13725|171
1596826500000|2020-08-07 18:55:00|13729.9|13726.9|13732|13726|13732.1|13727.2|13729.8|13725|125
1596826800000|2020-08-07 19:00:00|13732.1|13726.1|13731.9|13725.9|13734.1|13728.1|13731.6|13725.6|171
1596827100000|2020-08-07 19:05:00|13731.8|13725.8|13731.8|13725.8|13732.3|13726.3|13731.6|13725.6|131
1596827400000|2020-08-07 19:10:00|13731.9|13725.9|13732.7|13726.7|13733.7|13727.7|13731.6|13725.6|283
1596827700000|2020-08-07 19:15:00|13732.6|13726.6|13731.4|13725.4|13732.7|13726.7|13731.2|13725.2|194
1596828000000|2020-08-07 19:20:00|13731.5|13725.5|13731|13725|13731.8|13725.8|13730|13724|169
1596828300000|2020-08-07 19:25:00|13730.9|13724.9|13731.1|13725.1|13731.6|13725.6|13729.9|13723.9|185
1596828600000|2020-08-07 19:30:00|13731.2|13725.2|13731.9|13725.9|13732.2|13726.2|13730.5|13724.5|208
1596828900000|2020-08-07 19:35:00|13732|13726|13731.3|13725.3|13732.2|13726.2|13730.9|13724.9|234
1596829200000|2020-08-07 19:40:00|13731.4|13725.4|13730.9|13724.9|13732.3|13726.3|13730.8|13724.8|196
1596829500000|2020-08-07 19:45:00|13730.8|13724.8|13730|13724|13731.6|13725.6|13729.5|13723.5|155
1596829800000|2020-08-07 19:50:00|13730.2|13724.2|13730.3|13724.3|13731.4|13725.4|13729.8|13723.8|257
1596830100000|2020-08-07 19:55:00|13730.4|13724.4|13729.9|13723.9|13730.6|13724.6|13729.2|13723.2|191
1596830400000|2020-08-07 20:00:00|13730|13724|13730|13724|13730.7|13724.7|13728.8|13722.8|216
1596830700000|2020-08-07 20:05:00|13729.9|13723.9|13729.8|13723.8|13731.5|13725.5|13728.1|13722.1|154
1596831000000|2020-08-07 20:10:00|13729.6|13723.6|13729.9|13723.9|13731.8|13725.8|13728.9|13722.9|185
1596831300000|2020-08-07 20:15:00|13730|13724|13729.4|13723.4|13730.9|13724.9|13728.8|13722.8|118
1596831600000|2020-08-07 20:20:00|13729.3|13723.3|13729.9|13723.9|13730.5|13724.5|13728.6|13722.6|135
1596831900000|2020-08-07 20:25:00|13729.7|13723.7|13729.8|13723.8|13730.2|13724.2|13728.6|13722.6|79
1596832200000|2020-08-07 20:30:00|13729.7|13723.7|13729.6|13723.6|13730|13724|13729.2|13723.2|66
1596832500000|2020-08-07 20:35:00|13729.5|13723.5|13729.8|13723.8|13731.3|13725.3|13729.4|13723.4|82
1596832800000|2020-08-07 20:40:00|13730|13724|13729.8|13723.8|13730.8|13724.8|13728.7|13722.7|119
1596833100000|2020-08-07 20:45:00|13730.8|13724.8|13729.9|13723.9|13731.3|13725.3|13729.5|13723.5|93
1596833400000|2020-08-07 20:50:00|13729.7|13723.7|13729.5|13723.5|13730.8|13724.8|13728.4|13722.4|92
1596833700000|2020-08-07 20:55:00|13729.6|13723.6|13729.1|13723.1|13729.8|13723.8|13728.8|13722.8|63
1597003200000|2020-08-09 20:00:00|13739.5|13718.2|13737.7|13720.5|13739.9|13720.5|13737.7|13717.8|12
1597003500000|2020-08-09 20:05:00|13738.5|13719.2|13737.7|13720.5|13739.9|13720.5|13737.7|13717.9|9
1597003800000|2020-08-09 20:10:00|13739.5|13718.2|13739.5|13718.2|13739.9|13719.2|13738.5|13717.9|9
1597004100000|2020-08-09 20:15:00|13737.7|13720.5|13738.5|13719.2|13739.9|13720.5|13737.7|13717.9|5
1597004400000|2020-08-09 20:20:00|13739.5|13718.2|13737.7|13720.5|13739.9|13720.5|13737.7|13717.9|14
1597004700000|2020-08-09 20:25:00|13739.5|13718.2|13739.5|13718.2|13739.9|13718.2|13739.5|13717.9|5
1597005000000|2020-08-09 20:30:00|13738.5|13719.2|13739.5|13718.2|13739.9|13719.2|13738.5|13717.9|13
1597005300000|2020-08-09 20:35:00|13739.9|13717.9|13737.7|13720.5|13739.9|13720.5|13737.7|13717.9|6
1597005900000|2020-08-09 20:45:00|13739.5|13718.2|13739.5|13718.2|13740.3|13719.2|13738.5|13717.9|11
1597006200000|2020-08-09 20:50:00|13739.9|13717.9|13736|13719.4|13739.9|13720.5|13736|13717.9|6
1597006500000|2020-08-09 20:55:00|13737.7|13720.5|13737.7|13720.5|13737.7|13720.5|13737.7|13720.5|1
1597006800000|2020-08-09 21:00:00|13738.8|13718.2|13737.7|13720.5|13739.2|13720.5|13737.7|13718.2|16
1597007100000|2020-08-09 21:05:00|13737.8|13720.2|13738|13720.2|13738.8|13720.5|13737.7|13718.2|7
1597007400000|2020-08-09 21:10:00|13738.2|13719.9|13732.1|13725.1|13739.9|13725.2|13731.9|13718.2|50
1597007700000|2020-08-09 21:15:00|13737.7|13720.5|13732|13725|13739.9|13725.1|13731.9|13717.8|45
1597008000000|2020-08-09 21:20:00|13737.7|13720.5|13732.3|13725.3|13739.8|13725.3|13731.9|13717.8|58
1597008300000|2020-08-09 21:25:00|13732.1|13725.1|13738.1|13719.2|13739.9|13725.3|13731.9|13718.4|83
1597008600000|2020-08-09 21:30:00|13738.3|13718.9|13738.3|13718.9|13738.7|13725.1|13731.9|13718.4|69
1597008900000|2020-08-09 21:35:00|13738.2|13719.3|13737.6|13719.5|13738.8|13720.8|13737.1|13718.2|75
1597009200000|2020-08-09 21:40:00|13737.1|13720.5|13737.6|13719.5|13738.3|13721|13737.1|13718.9|76
1597009500000|2020-08-09 21:45:00|13737.3|13720.6|13737.6|13719.5|13739|13721|13737.2|13718|57
1597009800000|2020-08-09 21:50:00|13737.3|13720.5|13738|13719.1|13739.3|13721|13737.2|13718.2|79
1597010100000|2020-08-09 21:55:00|13737.8|13719.3|13740|13719|13740.8|13721|13737.2|13718|138
1597010400000|2020-08-09 22:00:00|13740.2|13719.8|13737.5|13724.7|13740.7|13726|13735.1|13717|226
1597010700000|2020-08-09 22:05:00|13736.3|13725.7|13739.3|13720.8|13741.5|13726|13736.3|13719.7|101
1597011000000|2020-08-09 22:10:00|13738.6|13721.9|13736.4|13722.4|13741.4|13726|13735.8|13718.5|119
1597011300000|2020-08-09 22:15:00|13736.5|13724|13738.1|13722.3|13740.2|13725.7|13736|13718.7|125
1597011600000|2020-08-09 22:20:00|13738.6|13721.2|13737.1|13722.1|13740.7|13725.4|13735.5|13718.4|128
1597011900000|2020-08-09 22:25:00|13735.6|13725.5|13736.3|13726.8|13738.9|13727.5|13733.4|13717.5|182
1597012200000|2020-08-09 22:30:00|13735.4|13726.2|13732.2|13723.9|13736.2|13727.6|13731.3|13722.2|323
1597012500000|2020-08-09 22:35:00|13732.3|13723.7|13731.9|13724.9|13735.6|13727.7|13730|13721.3|360
1597012800000|2020-08-09 22:40:00|13732.7|13724.7|13733.1|13725.5|13733.9|13726.9|13729.7|13721.4|409
1597013100000|2020-08-09 22:45:00|13732.9|13725.6|13734.1|13728.1|13735.5|13728.9|13731.1|13722.8|466
1597013400000|2020-08-09 22:50:00|13734.6|13727.3|13732.9|13726.9|13736.4|13729.7|13731.5|13725.2|383
1597013700000|2020-08-09 22:55:00|13733.8|13725.9|13734.8|13728.2|13735.8|13729.3|13731.7|13725.7|394
1597014000000|2020-08-09 23:00:00|13736.8|13726.4|13731.7|13725.7|13736.8|13730|13730.2|13724.2|463
1597014300000|2020-08-09 23:05:00|13731.8|13725.8|13732.4|13726.4|13733.2|13727.2|13730.9|13724.9|309
1597014600000|2020-08-09 23:10:00|13732.3|13726.3|13731.7|13725.7|13733.2|13727.2|13730.9|13724.9|724
1597014900000|2020-08-09 23:15:00|13731.5|13725.5|13730.8|13724.8|13732.2|13726.2|13729.9|13723.9|594
1597015200000|2020-08-09 23:20:00|13730.5|13724.5|13731.3|13725.3|13732.8|13726.8|13729.8|13723.8|685
1597015500000|2020-08-09 23:25:00|13731|13725|13730.8|13724.8|13732.3|13726.3|13730|13724|580
1597015800000|2020-08-09 23:30:00|13730.1|13724.1|13732|13726|13732.5|13726.5|13729.9|13723.9|596
1597016100000|2020-08-09 23:35:00|13732.2|13726.2|13731.1|13725.1|13732.4|13726.4|13731|13725|525
1597016400000|2020-08-09 23:40:00|13731.4|13725.4|13731.5|13725.5|13732.4|13726.4|13730.8|13724.8|564
1597016700000|2020-08-09 23:45:00|13731.4|13725.4|13730.4|13724.4|13732.3|13726.3|13729.9|13723.9|480
1597017000000|2020-08-09 23:50:00|13730.7|13724.7|13730.7|13724.7|13731.9|13725.9|13729.8|13723.8|542
1597017300000|2020-08-09 23:55:00|13730.6|13724.6|13731.4|13725.4|13732.3|13727.5|13730.1|13724.1|614
1597017600000|2020-08-10 00:00:00|13731.5|13725.5|13726.8|13723.8|13732.1|13727.3|13726.7|13722.3|479
1597017900000|2020-08-10 00:05:00|13726.7|13723.7|13725.3|13722.3|13728.4|13724.1|13725.1|13720.6|282
1597018200000|2020-08-10 00:10:00|13725.2|13722.2|13724.3|13721.3|13727|13722.6|13722.2|13717.6|238
1597018500000|2020-08-10 00:15:00|13724.2|13721.2|13721.8|13718.8|13725.6|13721.4|13721.5|13717|229
1597018800000|2020-08-10 00:20:00|13721.6|13718.6|13723.8|13720.8|13725.6|13721|13721.6|13717.5|384
1597019100000|2020-08-10 00:25:00|13723.7|13720.7|13722.8|13719.8|13725.1|13720.9|13722.3|13717.6|453
1597019400000|2020-08-10 00:30:00|13722.7|13719.7|13723.9|13720.9|13725.3|13721|13722.6|13718|182
1597019700000|2020-08-10 00:35:00|13723.8|13720.8|13723.9|13720.9|13725.3|13721.1|13722.1|13717.8|301
1597020000000|2020-08-10 00:40:00|13723.8|13720.8|13723.8|13720.8|13725.5|13721.2|13722.7|13718.6|180
1597020300000|2020-08-10 00:45:00|13723.9|13720.9|13722|13719|13725.4|13721|13721.9|13717.6|233
1597020600000|2020-08-10 00:50:00|13721.9|13718.9|13722.5|13719.5|13724.2|13720|13721.7|13717.6|224
1597020900000|2020-08-10 00:55:00|13722.4|13719.4|13723.9|13720.9|13725.4|13721|13722.1|13717.6|223
1597021200000|2020-08-10 01:00:00|13724.3|13721.3|13727|13724|13728.5|13724.1|13724.2|13719.6|264
1597021500000|2020-08-10 01:05:00|13727.1|13724.1|13726.2|13723.2|13728.4|13724.1|13725|13720.7|297
1597021800000|2020-08-10 01:10:00|13726.1|13723.1|13725.4|13719.4|13729.7|13724.1|13723.7|13719.3|252
1597022100000|2020-08-10 01:15:00|13725.5|13719.5|13726.2|13720.2|13727.5|13723|13722.3|13717.5|295
1597022400000|2020-08-10 01:20:00|13724.6|13721.6|13727.2|13724.2|13729.7|13725.3|13724.6|13720.4|183
1597022700000|2020-08-10 01:25:00|13727.3|13724.3|13726.2|13720.2|13729.1|13724.8|13724.7|13720|230
1597023000000|2020-08-10 01:30:00|13726.3|13720.3|13725.4|13719.4|13727.9|13723.5|13723.8|13719.3|255
1597023300000|2020-08-10 01:35:00|13725.5|13719.5|13726|13720|13728.1|13723.2|13722.4|13717.9|409
1597023600000|2020-08-10 01:40:00|13725.8|13719.8|13726.2|13723.2|13730.6|13726|13724.2|13718.9|367
1597023900000|2020-08-10 01:45:00|13726.3|13723.3|13729.1|13723.1|13730.9|13726.3|13725.9|13721.4|420
1597024200000|2020-08-10 01:50:00|13727.5|13724.5|13729.9|13726.9|13733.8|13729|13726.8|13722.4|272
1597024500000|2020-08-10 01:55:00|13729.8|13726.8|13728.7|13725.7|13731.4|13727.1|13727.3|13722.9|274
1597024800000|2020-08-10 02:00:00|13728.6|13725.6|13729|13726|13732.7|13728.4|13726|13721.5|343
1597025100000|2020-08-10 02:05:00|13728.9|13725.9|13727.2|13724.2|13730.2|13726|13726|13721.3|432
1597025400000|2020-08-10 02:10:00|13728.7|13722.7|13725.9|13719.9|13729|13724.3|13724.7|13719.4|452
1597025700000|2020-08-10 02:15:00|13725.7|13719.7|13724.4|13721.4|13726.5|13721.9|13723.3|13718.7|327
1597026000000|2020-08-10 02:20:00|13724.3|13721.3|13725.3|13722.3|13726.5|13722.3|13723.6|13719.2|251
1597026300000|2020-08-10 02:25:00|13725.2|13722.2|13725|13722|13726|13723|13724.9|13721.9|158
1597026600000|2020-08-10 02:30:00|13725.1|13722.1|13723.7|13720.7|13725.9|13722.1|13723.6|13719.7|191
1597026900000|2020-08-10 02:35:00|13723.6|13720.6|13723.9|13720.9|13726|13721.9|13723.6|13719.4|164
1597027200000|2020-08-10 02:40:00|13724|13721|13724.2|13721.2|13726.9|13722.3|13723.7|13719.2|153
1597027500000|2020-08-10 02:45:00|13724.1|13721.1|13725.2|13722.2|13726.7|13722.3|13723.1|13719.1|212
1597027800000|2020-08-10 02:50:00|13725.3|13722.3|13728.5|13725.5|13730.2|13725.7|13724.5|13720.7|281
1597028100000|2020-08-10 02:55:00|13728.4|13725.4|13727.1|13724.1|13729.8|13725.7|13725.4|13721.3|460
1597028400000|2020-08-10 03:00:00|13728.7|13722.7|13728.1|13725.1|13729.6|13725.3|13727|13722.5|286
1597028700000|2020-08-10 03:05:00|13728.2|13725.2|13730.9|13727.9|13732|13728|13728|13723.6|287
1597029000000|2020-08-10 03:10:00|13731|13728|13730|13724|13733.1|13728.3|13727.7|13723.5|250
1597029300000|2020-08-10 03:15:00|13730.2|13724.2|13727.1|13724.1|13730.2|13725.3|13727|13722.6|159
1597029600000|2020-08-10 03:20:00|13727.2|13724.2|13727.8|13724.8|13730.1|13725.4|13727.1|13723.3|317
1597029900000|2020-08-10 03:25:00|13727.9|13724.9|13729.1|13726.1|13730.8|13726.3|13727.5|13723.3|396
1597030200000|2020-08-10 03:30:00|13728.7|13725.7|13730.2|13727.2|13731.2|13727.2|13728.6|13724.5|150
1597030500000|2020-08-10 03:35:00|13730.1|13727.1|13728.1|13725.1|13731.4|13727.2|13728|13723.6|165
1597030800000|2020-08-10 03:40:00|13728|13725|13727.6|13724.6|13729.3|13725.6|13727.2|13722.9|131
1597031100000|2020-08-10 03:45:00|13727.5|13724.5|13726.8|13723.8|13729.4|13725|13726.5|13722.2|228
1597031400000|2020-08-10 03:50:00|13726.7|13723.7|13727.7|13721.7|13728.3|13723.9|13725.5|13721.1|254
1597031700000|2020-08-10 03:55:00|13727.8|13721.8|13725.5|13722.5|13727.8|13723.3|13725|13721.5|149
1597032000000|2020-08-10 04:00:00|13725.6|13722.6|13728.3|13722.3|13728.4|13724|13724.8|13720.6|209
1597032300000|2020-08-10 04:05:00|13728.2|13722.2|13728|13725|13728.9|13725.1|13725.9|13722.2|188
1597032600000|2020-08-10 04:10:00|13728.1|13725.1|13729.1|13726.1|13730.4|13726.1|13727.3|13724.2|275
1597032900000|2020-08-10 04:15:00|13730.7|13724.7|13728.3|13725.3|13731.3|13726.8|13728.2|13723.7|221
1597033200000|2020-08-10 04:20:00|13728.4|13725.4|13729|13723|13729.6|13725.4|13726.7|13722.2|442
1597033500000|2020-08-10 04:25:00|13727.4|13724.4|13727.1|13724.1|13729.2|13724.7|13726.9|13722.5|202
1597033800000|2020-08-10 04:30:00|13727.2|13724.2|13727.9|13724.9|13729.1|13725|13727|13722.6|165
1597034100000|2020-08-10 04:35:00|13728|13725|13727|13724|13730.3|13726|13725.7|13721.5|147
1597034400000|2020-08-10 04:40:00|13726.9|13723.9|13726.8|13723.8|13728.5|13724.1|13726.7|13722.3|92
1597034700000|2020-08-10 04:45:00|13726.9|13723.9|13729|13723|13730|13725.9|13726.7|13722.8|155
1597035000000|2020-08-10 04:50:00|13729.1|13723.1|13729.3|13723.3|13729.7|13725.2|13727.3|13722.9|234
1597035300000|2020-08-10 04:55:00|13729.2|13723.2|13730.5|13724.5|13730.6|13726.1|13727.1|13722.6|235
1597035600000|2020-08-10 05:00:00|13730.4|13724.4|13729.1|13726.1|13731.5|13726.8|13727.2|13722.6|214
1597035900000|2020-08-10 05:05:00|13729|13726|13727.3|13724.3|13730.6|13726.2|13727.2|13722.6|125
1597036200000|2020-08-10 05:10:00|13727.2|13724.2|13725.2|13722.2|13728.9|13724.4|13725.1|13720.7|121
1597036500000|2020-08-10 05:15:00|13725.3|13722.3|13724.7|13721.7|13726.8|13723|13724.7|13720.8|154
1597036800000|2020-08-10 05:20:00|13724.8|13721.8|13724.5|13721.5|13725.8|13722.2|13723.9|13719.8|138
1597037100000|2020-08-10 05:25:00|13724.4|13721.4|13725.1|13722.1|13726.8|13722.3|13724.4|13720.1|111
1597037400000|2020-08-10 05:30:00|13725.2|13722.2|13724.7|13721.7|13726.8|13722.5|13724.6|13720.1|119
1597037700000|2020-08-10 05:35:00|13724.8|13721.8|13724.7|13721.7|13726.3|13722|13724.4|13720.1|102
1597038000000|2020-08-10 05:40:00|13724.8|13721.8|13724.4|13721.4|13726.3|13721.8|13724.2|13719.6|119
1597038300000|2020-08-10 05:45:00|13724.5|13721.5|13726|13723|13727.8|13723.4|13724.1|13719.6|135
1597038600000|2020-08-10 05:50:00|13725.9|13722.9|13727|13721|13727.9|13723.4|13724.2|13720.1|216
1597038900000|2020-08-10 05:55:00|13727.2|13721.2|13724.7|13721.7|13727.3|13723|13723.9|13720.2|155
1597039200000|2020-08-10 06:00:00|13724.9|13721.9|13724.7|13721.7|13727.3|13723|13724.1|13719.7|257
1597039500000|2020-08-10 06:05:00|13724.8|13721.8|13722.7|13719.7|13727.1|13722.5|13722|13717.5|330
1597039800000|2020-08-10 06:10:00|13722.8|13719.8|13724.1|13721.1|13725.8|13721.9|13722.7|13718.3|219
1597040100000|2020-08-10 06:15:00|13723.9|13720.9|13723.8|13720.8|13725.9|13721.4|13723.3|13718.9|178
1597040400000|2020-08-10 06:20:00|13724.8|13718.8|13724.3|13721.3|13725.9|13721.4|13723.1|13718.7|133
1597040700000|2020-08-10 06:25:00|13724.2|13721.2|13726.9|13723.9|13728.1|13724|13724.2|13719.9|237
1597041000000|2020-08-10 06:30:00|13726.8|13723.8|13730.9|13724.9|13732.6|13727.9|13726.8|13722.7|310
1597041300000|2020-08-10 06:35:00|13730.8|13724.8|13730|13727|13732.3|13727.6|13728|13723.2|341
1597041600000|2020-08-10 06:40:00|13730.1|13727.1|13730.5|13727.5|13732.9|13728.6|13729.8|13725.9|287
1597041900000|2020-08-10 06:45:00|13730.4|13727.4|13735.8|13732.8|13737.5|13733.1|13730.4|13726|424
1597042200000|2020-08-10 06:50:00|13735.9|13732.9|13736.8|13733.8|13737.7|13733.8|13734|13730.9|265
1597042500000|2020-08-10 06:55:00|13737|13734|13739.1|13736.1|13741|13737|13736.8|13732.9|315
1597042800000|2020-08-10 07:00:00|13739|13736|13736.7|13733.7|13740.4|13736.2|13736.6|13732|341
1597043100000|2020-08-10 07:05:00|13736.6|13733.6|13738.1|13735.1|13740.1|13735.6|13736.3|13731.7|390
1597043400000|2020-08-10 07:10:00|13738.2|13735.2|13737.6|13734.6|13740.3|13735.4|13735.7|13731.8|485
1597043700000|2020-08-10 07:15:00|13737.5|13734.5|13738.5|13735.5|13740.8|13736.2|13736.7|13732.1|580
1597044000000|2020-08-10 07:20:00|13738.7|13735.7|13739.6|13736.6|13741.5|13736.9|13738|13733.4|561
1597044300000|2020-08-10 07:25:00|13739.5|13736.5|13736.7|13733.7|13741.5|13737.3|13736.3|13731.9|266
1597044600000|2020-08-10 07:30:00|13738.2|13732.2|13736.6|13733.6|13739.5|13734.9|13735.7|13731.2|294
1597044900000|2020-08-10 07:35:00|13736.5|13733.5|13736.6|13730.6|13739.2|13734.4|13734.6|13729.8|367
1597045200000|2020-08-10 07:40:00|13736.7|13730.7|13737|13731|13737.6|13733.1|13735.1|13730.6|267
1597045500000|2020-08-10 07:45:00|13736.9|13730.9|13740|13734|13740.4|13735.4|13735|13730.6|295
1597045800000|2020-08-10 07:50:00|13740.2|13734.2|13738|13735|13740.2|13735.9|13737.4|13732.9|237
1597046100000|2020-08-10 07:55:00|13738.1|13735.1|13738|13735|13740.1|13735.9|13737.2|13733|391
1597046400000|2020-08-10 08:00:00|13737.9|13734.9|13739.7|13733.7|13740.4|13736|13737.2|13732.8|385
1597046700000|2020-08-10 08:05:00|13739.6|13733.6|13740.8|13737.8|13746.5|13740.5|13737.7|13733.3|456
1597047000000|2020-08-10 08:10:00|13740.7|13737.7|13739.8|13736.8|13742.7|13738|13738.9|13735.3|278
1597047300000|2020-08-10 08:15:00|13739.9|13736.9|13739.9|13736.9|13742.4|13738|13739.7|13735.2|205
1597047600000|2020-08-10 08:20:00|13740|13737|13740.9|13737.9|13742.5|13738.1|13738|13734|222
1597047900000|2020-08-10 08:25:00|13741|13738|13739.2|13736.2|13743.5|13738.9|13738.2|13733.9|364
1597048200000|2020-08-10 08:30:00|13739.1|13736.1|13739.2|13736.2|13742|13737.8|13738.2|13733.8|329
1597048500000|2020-08-10 08:35:00|13739.1|13736.1|13740.5|13737.5|13744.3|13739.7|13739|13734.5|385
1597048800000|2020-08-10 08:40:00|13740.6|13737.6|13739.9|13736.9|13742.5|13737.9|13739.6|13735.2|292
1597049100000|2020-08-10 08:45:00|13739.7|13736.7|13736.9|13733.9|13741.6|13736.9|13736.5|13733.5|285
1597049400000|2020-08-10 08:50:00|13737|13734|13735.1|13732.1|13739.3|13734.9|13734.8|13730.4|416
1597049700000|2020-08-10 08:55:00|13735|13732|13735.1|13729.1|13737|13732.6|13732.3|13728.1|313
1597050000000|2020-08-10 09:00:00|13734.9|13728.9|13734.2|13731.2|13736.6|13732.6|13732.5|13727.7|276
1597050300000|2020-08-10 09:05:00|13734.3|13731.3|13733.7|13730.7|13735.6|13732.2|13732.9|13728.5|268
1597050600000|2020-08-10 09:10:00|13733.8|13730.8|13733.9|13730.9|13734.9|13731.9|13733.6|13730.6|244
1597050900000|2020-08-10 09:15:00|13733.7|13730.7|13734.9|13731.9|13737.5|13733.1|13733|13728.6|255
1597051200000|2020-08-10 09:20:00|13735|13732|13734.7|13731.7|13735.7|13732.7|13734.1|13731.1|152
1597051500000|2020-08-10 09:25:00|13734.6|13731.6|13737.6|13731.6|13738.4|13733.8|13734.1|13730.3|294
1597051800000|2020-08-10 09:30:00|13737.5|13731.5|13737.8|13734.8|13739.9|13735.3|13735.9|13731.4|444
1597052100000|2020-08-10 09:35:00|13737.7|13734.7|13740.4|13734.4|13741.2|13735.9|13737.2|13732.9|383
1597052400000|2020-08-10 09:40:00|13740.5|13734.5|13742.2|13736.2|13742.3|13737.7|13738.1|13734|407
1597052700000|2020-08-10 09:45:00|13742|13736|13741.9|13735.9|13742.6|13738|13739.6|13735.1|582
1597053000000|2020-08-10 09:50:00|13741.8|13735.8|13739.7|13736.7|13742.5|13737.7|13739.3|13734.9|437
1597053300000|2020-08-10 09:55:00|13739.6|13736.6|13739.6|13736.6|13742.5|13737.8|13739.4|13734.9|385
1597053600000|2020-08-10 10:00:00|13739.5|13736.5|13737.1|13734.1|13741.6|13736.7|13736.9|13732.6|329
1597053900000|2020-08-10 10:05:00|13737|13734|13737.3|13734.3|13739.5|13735|13736.1|13731.5|304
1597054200000|2020-08-10 10:10:00|13737.4|13734.4|13736|13733|13739.2|13734.8|13735.9|13731.8|220
1597054500000|2020-08-10 10:15:00|13735.9|13732.9|13735.1|13732.1|13737.3|13733.1|13734.2|13729.5|189
1597054800000|2020-08-10 10:20:00|13736.7|13730.7|13739.5|13733.5|13739.6|13733.6|13735|13730.4|192
1597055100000|2020-08-10 10:25:00|13739.4|13733.4|13740.5|13734.5|13741.1|13736.6|13737|13732.6|266
1597055400000|2020-08-10 10:30:00|13740.3|13734.3|13741.3|13735.3|13741.4|13735.4|13737.9|13733|359
1597055700000|2020-08-10 10:35:00|13741.4|13735.4|13743|13737|13744.3|13738.6|13740.7|13734.7|360
1597056000000|2020-08-10 10:40:00|13742.9|13736.9|13743.8|13737.8|13744.8|13740.3|13742|13736.2|237
1597056300000|2020-08-10 10:45:00|13743.9|13737.9|13743.9|13737.9|13744.6|13740.1|13742.2|13736.8|263
1597056600000|2020-08-10 10:50:00|13742.4|13739.4|13745.5|13739.5|13745.5|13741.1|13740.6|13736.5|316
1597056900000|2020-08-10 10:55:00|13745.4|13739.4|13745.5|13739.5|13746.4|13741.9|13743.3|13738.6|330
1597057200000|2020-08-10 11:00:00|13745.6|13739.6|13746|13740|13747|13741|13742.1|13737|326
1597057500000|2020-08-10 11:05:00|13745.7|13739.7|13746.6|13740.6|13747.3|13742.5|13745.4|13739.5|308
1597057800000|2020-08-10 11:10:00|13745.2|13742.2|13746.8|13740.8|13747.7|13742.3|13745|13740.5|244
1597058100000|2020-08-10 11:15:00|13746.9|13740.9|13746.5|13740.5|13746.9|13742.2|13743.9|13739.7|154
1597058400000|2020-08-10 11:20:00|13746.6|13740.6|13747.7|13741.7|13747.8|13742.4|13743.9|13739.4|198
1597058700000|2020-08-10 11:25:00|13747.6|13741.6|13749.1|13743.1|13749.7|13744.3|13746.1|13741.5|349
1597059000000|2020-08-10 11:30:00|13749|13743|13749.5|13743.5|13749.6|13743.6|13747.8|13741.8|291
1597059300000|2020-08-10 11:35:00|13749.4|13743.4|13748.3|13742.3|13749.5|13743.5|13747.6|13741.6|248
1597059600000|2020-08-10 11:40:00|13748.2|13742.2|13747.7|13741.7|13748.5|13742.5|13747|13741|250
1597059900000|2020-08-10 11:45:00|13747.6|13741.6|13747.4|13741.4|13747.8|13742.7|13744.4|13739.5|339
1597060200000|2020-08-10 11:50:00|13747.2|13741.2|13744.7|13738.7|13747.2|13741.5|13742.9|13738.5|234
1597060500000|2020-08-10 11:55:00|13744.8|13738.8|13744.8|13741.8|13746.7|13742|13742.9|13738.3|199
1597060800000|2020-08-10 12:00:00|13744.9|13741.9|13742.9|13739.9|13746.9|13742.4|13742.9|13738.5|272
1597061100000|2020-08-10 12:05:00|13743|13740|13740.1|13734.1|13743.8|13740|13738.9|13734|406
1597061400000|2020-08-10 12:10:00|13740.2|13734.2|13738.1|13735.1|13741.3|13736.8|13737.5|13733.2|278
1597061700000|2020-08-10 12:15:00|13738|13735|13737.9|13731.9|13739.6|13735.4|13735|13730.6|228
1597062000000|2020-08-10 12:20:00|13738|13732|13738|13735|13739.9|13735.1|13737|13731.3|324
1597062300000|2020-08-10 12:25:00|13737.9|13734.9|13742|13736|13742.2|13736.9|13736.6|13731.9|334
1597062600000|2020-08-10 12:30:00|13741.8|13735.8|13743.7|13737.7|13743.9|13739.6|13739.7|13735|284
1597062900000|2020-08-10 12:35:00|13743.6|13737.6|13741.6|13735.6|13745.1|13740.3|13740.2|13735.4|266
1597063200000|2020-08-10 12:40:00|13741.8|13735.8|13736.1|13733.1|13742.5|13737.9|13736.1|13731.6|313
1597063500000|2020-08-10 12:45:00|13736.2|13733.2|13736.9|13730.9|13739.1|13734.2|13733.8|13729.4|295
1597063800000|2020-08-10 12:50:00|13736.8|13730.8|13735.1|13729.1|13738.1|13733.3|13733.5|13728.6|296
1597064100000|2020-08-10 12:55:00|13735|13729|13734.3|13728.3|13735.2|13730|13730|13725.5|349
1597064400000|2020-08-10 13:00:00|13732.6|13729.6|13732.6|13726.6|13734.1|13729.6|13728.1|13723.6|376
1597064700000|2020-08-10 13:05:00|13731.2|13728.2|13732.5|13726.5|13733|13728.6|13729|13723.5|409
1597065000000|2020-08-10 13:10:00|13732.4|13726.4|13730.8|13727.8|13733.1|13728.7|13728.5|13724.2|381
1597065300000|2020-08-10 13:15:00|13730.7|13727.7|13731|13728|13733.3|13728.6|13730.6|13726|387
1597065600000|2020-08-10 13:20:00|13731.1|13728.1|13733|13727|13733.1|13728.6|13730.4|13724.6|389
1597065900000|2020-08-10 13:25:00|13732.8|13726.8|13730.2|13724.2|13732.8|13728.2|13727.9|13723.4|269
1597066200000|2020-08-10 13:30:00|13730.1|13724.1|13727.2|13721.2|13730.7|13725.2|13724.9|13720.4|418
1597066500000|2020-08-10 13:35:00|13727.3|13721.3|13726.1|13723.1|13727.7|13723.3|13724.8|13720.3|351
1597066800000|2020-08-10 13:40:00|13726|13723|13725.7|13722.7|13728.5|13723.9|13725.3|13720.7|285
1597067100000|2020-08-10 13:45:00|13725.6|13722.6|13721.3|13718.3|13726.7|13722.7|13721.3|13717.6|284
1597067400000|2020-08-10 13:50:00|13722.5|13716.5|13722.2|13716.2|13722.7|13718|13719.7|13715.1|436
1597067700000|2020-08-10 13:55:00|13722.1|13716.1|13721.6|13715.6|13723.3|13719.1|13718.8|13714.2|406
1597068000000|2020-08-10 14:00:00|13721.5|13715.5|13722.7|13719.7|13724.6|13720|13719.7|13715|500
1597068300000|2020-08-10 14:05:00|13722.9|13719.9|13724.1|13718.1|13724.9|13720.4|13722.4|13716.6|464
1597068600000|2020-08-10 14:10:00|13724.2|13718.2|13721.6|13715.6|13724.7|13719.7|13720.7|13715.4|351
1597068900000|2020-08-10 14:15:00|13721.7|13715.7|13724.5|13718.5|13725.6|13720.2|13721.3|13715.3|365
1597069200000|2020-08-10 14:20:00|13724.7|13718.7|13726.4|13720.4|13726.6|13721.8|13723.4|13717.4|318
1597069500000|2020-08-10 14:25:00|13726.3|13720.3|13725.9|13722.9|13727|13723|13722.7|13717.8|316
1597069800000|2020-08-10 14:30:00|13725.8|13722.8|13725.8|13722.8|13728.8|13724.4|13724.9|13720.5|313
1597070100000|2020-08-10 14:35:00|13725.7|13722.7|13728.1|13722.1|13728.6|13723.2|13722.7|13717.8|378
1597070400000|2020-08-10 14:40:00|13728.2|13722.2|13728.5|13722.5|13729.7|13725.2|13726.9|13721.4|232
1597070700000|2020-08-10 14:45:00|13728.4|13722.4|13731.8|13725.8|13733.1|13728|13727.7|13722.4|526
1597071000000|2020-08-10 14:50:00|13731.9|13725.9|13733.2|13727.2|13735.5|13729.6|13730.1|13725.1|442
1597071300000|2020-08-10 14:55:00|13733.3|13727.3|13735.7|13729.7|13736.6|13732|13731.2|13726.2|388
1597071600000|2020-08-10 15:00:00|13735.8|13729.8|13732.4|13726.4|13735.8|13731.3|13732.3|13726.3|326
1597071900000|2020-08-10 15:05:00|13732.3|13726.3|13733.3|13727.3|13734.1|13728.2|13731.1|13725.8|233
1597072200000|2020-08-10 15:10:00|13733.2|13727.2|13731.7|13725.7|13734.1|13729.4|13731|13725.6|246
1597072500000|2020-08-10 15:15:00|13731.8|13725.8|13732.7|13726.7|13733.2|13727.2|13731.5|13725.5|297
1597072800000|2020-08-10 15:20:00|13732.6|13726.6|13734.7|13728.7|13736.2|13731.7|13732.2|13726.2|320
1597073100000|2020-08-10 15:25:00|13734.8|13728.8|13735.7|13729.7|13736.1|13731.2|13733.5|13728.5|313
1597073400000|2020-08-10 15:30:00|13735.6|13729.6|13731.5|13728.5|13736.4|13730.4|13731.4|13727|330
1597073700000|2020-08-10 15:35:00|13731.6|13728.6|13736.5|13730.5|13736.5|13730.5|13731.5|13728.1|261
1597074000000|2020-08-10 15:40:00|13736.4|13730.4|13738.1|13732.1|13738.4|13732.4|13735.4|13729.6|174
1597074300000|2020-08-10 15:45:00|13738.2|13732.2|13734.6|13731.6|13738.8|13733.2|13734.3|13729.8|204
1597074600000|2020-08-10 15:50:00|13734.5|13731.5|13733.6|13727.6|13736.5|13732|13731.6|13727.1|226
1597074900000|2020-08-10 15:55:00|13733.7|13727.7|13732.9|13726.9|13733.9|13729.4|13731.5|13726.6|263
1597075200000|2020-08-10 16:00:00|13733|13727|13731.2|13725.2|13733.1|13728.2|13729.6|13725.1|168
1597075500000|2020-08-10 16:05:00|13731.1|13725.1|13730.7|13724.7|13731.7|13727.3|13729.1|13724.3|181
1597075800000|2020-08-10 16:10:00|13730.6|13724.6|13732.2|13726.2|13732.5|13728|13729|13724.3|209
1597076100000|2020-08-10 16:15:00|13732.1|13726.1|13735|13732|13736.7|13732|13730.6|13725.8|216
1597076400000|2020-08-10 16:20:00|13736.4|13730.4|13737.6|13731.6|13738|13733.3|13733.7|13729.2|251
1597076700000|2020-08-10 16:25:00|13737.7|13731.7|13737.8|13731.8|13737.8|13733|13735.3|13730.5|204
1597077000000|2020-08-10 16:30:00|13737.7|13731.7|13736.4|13730.4|13737.8|13733|13734.9|13730.3|205
1597077300000|2020-08-10 16:35:00|13736.3|13730.3|13737.7|13731.7|13737.9|13732.7|13734.1|13729.6|182
1597077600000|2020-08-10 16:40:00|13737.8|13731.8|13733.9|13727.9|13739.3|13734.8|13732.3|13727.7|241
1597077900000|2020-08-10 16:45:00|13732.3|13729.3|13733.7|13727.7|13735.5|13730.4|13732|13727.2|228
1597078200000|2020-08-10 16:50:00|13733.8|13727.8|13733.3|13727.3|13733.9|13727.9|13733.2|13727.2|145
1597078500000|2020-08-10 16:55:00|13733.4|13727.4|13731.8|13725.8|13733.4|13728.4|13730.2|13725.2|216
1597078800000|2020-08-10 17:00:00|13731.7|13725.7|13734.2|13728.2|13734.4|13728.4|13730.4|13725.6|221
1597079100000|2020-08-10 17:05:00|13734.1|13728.1|13731.3|13728.3|13734.6|13728.6|13731|13726|220
1597079400000|2020-08-10 17:10:00|13732.8|13726.8|13732.4|13726.4|13733.1|13728.4|13730.6|13725.8|202
1597079700000|2020-08-10 17:15:00|13732.3|13726.3|13733.6|13727.6|13735.2|13729.2|13730.7|13726.1|167
1597080000000|2020-08-10 17:20:00|13733.7|13727.7|13733.2|13727.2|13733.9|13729.3|13731.7|13726.6|211
1597080300000|2020-08-10 17:25:00|13733.1|13727.1|13732.7|13726.7|13733.3|13728.7|13730.9|13726.3|172
1597080600000|2020-08-10 17:30:00|13732.8|13726.8|13733.1|13730.1|13734.8|13730.2|13732.6|13726.6|178
1597080900000|2020-08-10 17:35:00|13733|13730|13736.2|13730.2|13736.7|13730.7|13732.8|13728.2|139
1597081200000|2020-08-10 17:40:00|13736.1|13730.1|13733.9|13727.9|13736.2|13730.2|13731.6|13726.3|191
1597081500000|2020-08-10 17:45:00|13733.8|13727.8|13734.7|13728.7|13735.1|13729.1|13733.4|13727.4|213
1597081800000|2020-08-10 17:50:00|13734.8|13728.8|13733.4|13727.4|13735|13729|13733.2|13727.2|193
1597082100000|2020-08-10 17:55:00|13733.5|13727.5|13735.3|13729.3|13735.6|13731.1|13731.2|13726.7|236
1597082400000|2020-08-10 18:00:00|13735.4|13729.4|13735.1|13729.1|13736.5|13731.3|13734|13728.8|287
1597082700000|2020-08-10 18:05:00|13735.2|13729.2|13736.4|13730.4|13736.9|13730.9|13734.4|13728.4|248
1597083000000|2020-08-10 18:10:00|13736.3|13730.3|13738.1|13732.1|13738.1|13732.1|13736.3|13730.3|168
1597083300000|2020-08-10 18:15:00|13738|13732|13737.9|13731.9|13738.5|13732.5|13736.9|13730.9|177
1597083600000|2020-08-10 18:20:00|13737.7|13731.7|13739.7|13733.7|13739.8|13734.7|13737|13731|243
1597083900000|2020-08-10 18:25:00|13739.8|13733.8|13739.9|13733.9|13741.2|13735.4|13738.2|13733.1|346
1597084200000|2020-08-10 18:30:00|13740.2|13734.2|13739.3|13733.3|13740.9|13735.7|13738.6|13733.2|240
1597084500000|2020-08-10 18:35:00|13739.2|13733.2|13740|13734|13741|13735.4|13737.3|13732.7|266
1597084800000|2020-08-10 18:40:00|13740.1|13734.1|13740.8|13734.8|13741.6|13735.9|13738.9|13733.6|295
1597085100000|2020-08-10 18:45:00|13740.7|13734.7|13739.9|13733.9|13741.7|13736.5|13739.4|13733.6|309
1597085400000|2020-08-10 18:50:00|13740.6|13734.6|13740.5|13734.5|13741.1|13736.1|13738.2|13733.3|277
1597085700000|2020-08-10 18:55:00|13740.4|13734.4|13739.9|13733.9|13740.9|13734.9|13739|13733|223
1597086000000|2020-08-10 19:00:00|13739.8|13733.8|13742.2|13736.2|13742.8|13736.8|13739.7|13733.7|295
1597086300000|2020-08-10 19:05:00|13742.4|13736.4|13741.9|13735.9|13742.4|13737.6|13740.4|13735.1|266
1597086600000|2020-08-10 19:10:00|13742|13736|13741.4|13735.4|13742.2|13736.2|13739.6|13733.6|281
1597086900000|2020-08-10 19:15:00|13741.3|13735.3|13741.3|13735.3|13742.7|13737.3|13740.2|13734.7|267
1597087200000|2020-08-10 19:20:00|13741.4|13735.4|13739|13736|13741.8|13736.5|13739|13734.3|163
1597087500000|2020-08-10 19:25:00|13739.1|13736.1|13740.7|13734.7|13741.3|13736.1|13739.1|13734|200
1597087800000|2020-08-10 19:30:00|13740.6|13734.6|13742.1|13736.1|13742.5|13736.5|13739.1|13734.4|247
1597088100000|2020-08-10 19:35:00|13742|13736|13742.1|13736.1|13742.6|13736.6|13741.5|13735.5|271
1597088400000|2020-08-10 19:40:00|13742.4|13736.4|13742.4|13736.4|13743|13737|13741.6|13735.6|197
1597088700000|2020-08-10 19:45:00|13742.5|13736.5|13742.3|13736.3|13742.8|13736.8|13741.7|13735.7|191
1597089000000|2020-08-10 19:50:00|13742.4|13736.4|13742|13736|13742.6|13736.6|13741.8|13735.8|172
1597089300000|2020-08-10 19:55:00|13741.9|13735.9|13740.4|13734.4|13742.5|13736.5|13740.1|13734.1|194
1597089600000|2020-08-10 20:00:00|13740.8|13734.8|13742|13736|13742.5|13736.5|13740.7|13734.7|139
1597089900000|2020-08-10 20:05:00|13741.9|13735.9|13742.2|13736.2|13742.5|13736.5|13741.5|13735.5|133
1597090200000|2020-08-10 20:10:00|13742|13736|13741.7|13735.7|13742.4|13737.6|13740.6|13735.6|84
1597090500000|2020-08-10 20:15:00|13742.1|13736.1|13742.5|13736.5|13742.7|13737.8|13740.4|13735.7|120
1597090800000|2020-08-10 20:20:00|13742.4|13736.4|13742|13736|13742.7|13736.7|13741.7|13735.7|114
1597091100000|2020-08-10 20:25:00|13742.2|13736.2|13742.4|13736.4|13742.9|13737.9|13740.9|13735.9|91
1597091400000|2020-08-10 20:30:00|13742.5|13736.5|13742.6|13736.6|13742.8|13737.8|13740.8|13736|79
1597091700000|2020-08-10 20:35:00|13742.4|13736.4|13742.3|13736.3|13743.1|13737.9|13740.9|13735.6|102
1597092000000|2020-08-10 20:40:00|13742.2|13736.2|13742.9|13736.9|13743.1|13737.1|13741.8|13735.8|119
1597092300000|2020-08-10 20:45:00|13742.8|13736.8|13742.5|13736.5|13743.3|13737.3|13741.4|13735.4|167
1597092600000|2020-08-10 20:50:00|13742.6|13736.6|13742.1|13736.1|13742.7|13736.7|13741.1|13735.1|122
1597092900000|2020-08-10 20:55:00|13742|13736|13741.5|13735.5|13746.5|13737.7|13740.8|13734.3|193
1597093200000|2020-08-10 21:00:00|13743.4|13729.2|13740.8|13723.1|13744.5|13729.2|13740.3|13722.4|41
1597093500000|2020-08-10 21:05:00|13741.2|13720.2|13742.5|13721.5|13746.1|13726.4|13736.1|13719.5|110
1597093800000|2020-08-10 21:10:00|13740.5|13723|13743.3|13722.3|13745.1|13726.4|13736.1|13716.6|133
1597094100000|2020-08-10 21:15:00|13742.8|13721.9|13740.4|13725.3|13746.3|13725.8|13736.2|13719.4|138
1597094400000|2020-08-10 21:20:00|13740.3|13725.8|13740.1|13721.6|13746.8|13726.4|13736.2|13721|152
1597094700000|2020-08-10 21:25:00|13739.9|13723.1|13736.2|13726.4|13741.4|13726.4|13736.2|13718.9|117
1597095000000|2020-08-10 21:30:00|13740.1|13721.5|13740.2|13723.4|13747.8|13726.8|13737.9|13720.1|180
1597095300000|2020-08-10 21:35:00|13740.4|13725.2|13740|13723.3|13747.2|13726.2|13738.7|13720.7|170
1597095600000|2020-08-10 21:40:00|13740.7|13722.8|13741.3|13722.1|13747.8|13726.8|13737.9|13721.1|168
1597095900000|2020-08-10 21:45:00|13742.2|13725.6|13742.8|13724.8|13746.6|13726.5|13737.9|13721.9|343
1597096200000|2020-08-10 21:50:00|13742|13724.7|13741.9|13724.7|13747.2|13727|13739.5|13722.7|271
1597096500000|2020-08-10 21:55:00|13742.7|13723.8|13742.1|13723.6|13746.5|13726.2|13740.2|13723.5|208
1597096800000|2020-08-10 22:00:00|13743|13724.8|13741.8|13735.8|13745.5|13736.1|13739.4|13723.9|213
1597097100000|2020-08-10 22:05:00|13741.5|13735.5|13742.1|13736.1|13742.6|13736.6|13741.4|13735.4|79
1597097400000|2020-08-10 22:10:00|13741.6|13735.6|13741.2|13735.2|13742.2|13736.2|13740.8|13734.8|92
1597097700000|2020-08-10 22:15:00|13741.1|13735.1|13741.4|13735.4|13741.7|13735.7|13741.1|13735.1|71
1597098000000|2020-08-10 22:20:00|13741.3|13735.3|13741.2|13735.2|13741.8|13735.8|13740.5|13734.5|105
1597098300000|2020-08-10 22:25:00|13741.3|13735.3|13740.9|13734.9|13741.4|13735.4|13740.3|13734.3|92
1597098600000|2020-08-10 22:30:00|13740.8|13734.8|13740.7|13734.7|13741.3|13735.3|13739.7|13733.7|191
1597098900000|2020-08-10 22:35:00|13740.6|13734.6|13734.8|13728.8|13742|13736|13734.6|13724.6|357
1597099200000|2020-08-10 22:40:00|13735.3|13729.3|13738.8|13732.2|13741.8|13735.4|13734.1|13728.1|380
1597099500000|2020-08-10 22:45:00|13738.2|13732.7|13740.8|13734.8|13742.4|13734.9|13737.3|13731.3|308
1597099800000|2020-08-10 22:50:00|13740.6|13734.6|13740.2|13734.2|13741.7|13735.7|13738.8|13732.8|450
1597100100000|2020-08-10 22:55:00|13740.3|13734.3|13740.1|13734|13741.3|13735.1|13738.4|13732.4|437
1597100400000|2020-08-10 23:00:00|13740.4|13731.9|13739.7|13733.7|13740.5|13734.5|13739.1|13731.9|390
1597100700000|2020-08-10 23:05:00|13739.9|13733.9|13739.9|13733.9|13741.4|13735.4|13739.1|13733.1|362
1597101000000|2020-08-10 23:10:00|13739.8|13733.8|13739.9|13733.9|13740.8|13735.5|13738.5|13733.6|224
1597101300000|2020-08-10 23:15:00|13740|13734|13740.1|13734.1|13741.1|13735.1|13739.5|13733.5|299
1597101600000|2020-08-10 23:20:00|13740.2|13734.2|13740.6|13734.6|13741.4|13735.4|13739.9|13733.9|252
1597101900000|2020-08-10 23:25:00|13740.3|13734.3|13740.6|13734.6|13741.1|13735.1|13739.8|13733.8|221
1597102200000|2020-08-10 23:30:00|13740.7|13734.7|13740.9|13734.9|13741.7|13736.5|13739.4|13734.3|285
1597102500000|2020-08-10 23:35:00|13740.8|13734.8|13740.9|13734.9|13741.3|13735.3|13740.2|13734.2|295
1597102800000|2020-08-10 23:40:00|13741|13735|13739.2|13736.2|13741.3|13736.4|13739|13734.3|198
1597103100000|2020-08-10 23:45:00|13739.1|13736.1|13741.6|13735.6|13742.3|13737.4|13739.1|13734.7|235
1597103400000|2020-08-10 23:50:00|13740.2|13737.2|13740.3|13737.3|13742.6|13738.2|13740|13735.5|203
1597103700000|2020-08-10 23:55:00|13740.2|13737.2|13741.1|13735.1|13742.4|13737.3|13740|13734.1|196
1597104000000|2020-08-11 00:00:00|13741.3|13735.3|13740.9|13734.9|13744.1|13738.1|13739.7|13734.7|385
1597104300000|2020-08-11 00:05:00|13740.8|13734.8|13741|13735|13741.6|13737|13738.6|13733.2|404
1597104600000|2020-08-11 00:10:00|13741.1|13735.1|13741.5|13735.5|13741.6|13736|13738.5|13732.5|301
1597104900000|2020-08-11 00:15:00|13741.6|13735.6|13744.4|13738.4|13745.1|13739.1|13738.7|13734.1|240
1597105200000|2020-08-11 00:20:00|13744.5|13738.5|13745.3|13739.3|13745.7|13741.1|13743.4|13738.4|346
1597105500000|2020-08-11 00:25:00|13745.2|13739.2|13746.6|13740.6|13747.5|13742.8|13745.2|13739.2|364
1597105800000|2020-08-11 00:30:00|13746.5|13740.5|13745.2|13739.2|13746.5|13741.9|13742.3|13737.7|247
1597106100000|2020-08-11 00:35:00|13745.1|13739.1|13750.8|13744.8|13751|13746.2|13743|13738.3|327
1597106400000|2020-08-11 00:40:00|13750.9|13744.9|13750.5|13744.5|13751.2|13746.6|13748.2|13743.7|274
1597106700000|2020-08-11 00:45:00|13750.6|13744.6|13750.6|13744.6|13751.3|13746.7|13747.1|13742.7|454
1597107000000|2020-08-11 00:50:00|13750.5|13744.5|13751.7|13745.7|13752.7|13748|13748.9|13744|415
1597107300000|2020-08-11 00:55:00|13751.6|13745.6|13755.5|13749.5|13756.8|13752.1|13750.3|13745.6|401
1597107600000|2020-08-11 01:00:00|13754.1|13751.1|13750|13747|13757.5|13752.8|13749.8|13745.3|345
1597107900000|2020-08-11 01:05:00|13749.9|13746.9|13747.7|13744.7|13751.7|13747.3|13747.6|13743.4|159
1597108200000|2020-08-11 01:10:00|13747.8|13744.8|13750.2|13744.2|13750.3|13745.1|13746.7|13742.5|246
1597108500000|2020-08-11 01:15:00|13750.1|13744.1|13744.9|13738.9|13750.3|13744.6|13744.8|13738.8|296
1597108800000|2020-08-11 01:20:00|13743.4|13740.4|13743.4|13737.4|13745.8|13741.3|13741.6|13736.9|228
1597109100000|2020-08-11 01:25:00|13743.3|13737.3|13743.5|13737.5|13745.4|13740.4|13740.8|13736.4|288
1597109400000|2020-08-11 01:30:00|13743.6|13737.6|13737.4|13734.4|13743.7|13738.2|13736.7|13731.5|412
1597109700000|2020-08-11 01:35:00|13737.3|13734.3|13733.3|13730.3|13738.9|13734.6|13731|13726.8|309
1597110000000|2020-08-11 01:40:00|13734.1|13731.1|13733.9|13730.9|13735.7|13731.2|13732.3|13728.1|157
1597110300000|2020-08-11 01:45:00|13734|13731|13732.5|13729.5|13736.3|13732.1|13731.9|13727.6|276
1597110600000|2020-08-11 01:50:00|13732.6|13729.6|13730|13727|13735.1|13730.4|13727|13722.5|363
1597110900000|2020-08-11 01:55:00|13729.9|13726.9|13730.5|13727.5|13733.5|13728.8|13728.5|13724.8|220
1597111200000|2020-08-11 02:00:00|13730.7|13727.7|13730.9|13727.9|13733.2|13729|13729.7|13725.4|386
1597111500000|2020-08-11 02:05:00|13731|13728|13731.3|13728.3|13732.6|13728.5|13728.8|13724.6|242
1597111800000|2020-08-11 02:10:00|13731.4|13728.4|13732|13726|13733.9|13729.6|13730.1|13725.6|180
1597112100000|2020-08-11 02:15:00|13731.9|13725.9|13730.6|13724.6|13732.4|13727.8|13729|13724.4|262
1597112400000|2020-08-11 02:20:00|13730.7|13724.7|13729.8|13726.8|13731.4|13726.9|13727.6|13723.3|316
1597112700000|2020-08-11 02:25:00|13729.7|13726.7|13731.1|13728.1|13732.9|13728.4|13729.4|13725.2|309
1597113000000|2020-08-11 02:30:00|13731|13728|13735|13729|13735.9|13731.4|13730.2|13725.8|290
1597113300000|2020-08-11 02:35:00|13734.9|13728.9|13734|13728|13735.1|13730.3|13731.8|13727.3|207
1597113600000|2020-08-11 02:40:00|13733.9|13727.9|13733.7|13730.7|13736|13732|13732.3|13727.8|285
1597113900000|2020-08-11 02:45:00|13733.6|13730.6|13733.9|13727.9|13734.7|13730.8|13731.7|13727.4|224
1597114200000|2020-08-11 02:50:00|13733.8|13727.8|13732.1|13729.1|13735.5|13730.9|13731.8|13727.4|145
1597114500000|2020-08-11 02:55:00|13732.2|13729.2|13737.2|13731.2|13737.2|13732.7|13732.1|13727.5|369
1597114800000|2020-08-11 03:00:00|13737.1|13731.1|13735.2|13732.2|13737.3|13732.9|13735|13731|294
1597115100000|2020-08-11 03:05:00|13735.1|13732.1|13736.3|13730.3|13737.4|13732.9|13734.6|13730.2|176
1597115400000|2020-08-11 03:10:00|13734.7|13731.7|13735.4|13732.4|13737.5|13732.9|13734.5|13730.9|200
1597115700000|2020-08-11 03:15:00|13735.3|13732.3|13734.4|13728.4|13735.6|13732.5|13732|13727.6|232
1597116000000|2020-08-11 03:20:00|13734.3|13728.3|13732.1|13729.1|13734.5|13730|13731.5|13727.3|147
1597116300000|2020-08-11 03:25:00|13732.2|13729.2|13729.9|13726.9|13732.6|13729.2|13729.8|13726|169
1597116600000|2020-08-11 03:30:00|13730|13727|13732.5|13726.5|13732.5|13727.9|13729.6|13726|175
1597116900000|2020-08-11 03:35:00|13732.4|13726.4|13729.7|13726.7|13732.4|13728.3|13729|13724.5|232
1597117200000|2020-08-11 03:40:00|13729.8|13726.8|13730.4|13724.4|13731.7|13727.3|13728.9|13724.3|290
1597117500000|2020-08-11 03:45:00|13730.5|13724.5|13728.8|13725.8|13730.7|13726.5|13728.8|13724.3|200
1597117800000|2020-08-11 03:50:00|13728.9|13725.9|13726|13723|13730.8|13726.4|13725.8|13722.8|181
1597118100000|2020-08-11 03:55:00|13726.1|13723.1|13726.1|13723.1|13728.5|13723.9|13725.7|13721.4|170
1597118400000|2020-08-11 04:00:00|13726.2|13723.2|13728.9|13722.9|13730.3|13725.2|13726.2|13721.6|282
1597118700000|2020-08-11 04:05:00|13728.8|13722.8|13726.7|13723.7|13728.8|13723.9|13725.1|13720.7|232
1597119000000|2020-08-11 04:10:00|13726.8|13723.8|13729.5|13723.5|13730.3|13725.8|13726.7|13722.6|159
1597119300000|2020-08-11 04:15:00|13729.4|13723.4|13726.8|13723.8|13729.7|13725.1|13726.7|13722.3|121
1597119600000|2020-08-11 04:20:00|13726.9|13723.9|13725.1|13722.1|13726.9|13723.9|13724.7|13720.4|110
1597119900000|2020-08-11 04:25:00|13725|13722|13724|13721|13726.8|13722.2|13723.9|13720.6|122
1597120200000|2020-08-11 04:30:00|13723.8|13720.8|13725|13722|13726.5|13722.2|13723.8|13719.6|125
1597120500000|2020-08-11 04:35:00|13725.1|13722.1|13727.3|13721.3|13728.1|13723.5|13724.9|13720.8|162
1597120800000|2020-08-11 04:40:00|13725.8|13722.8|13726.9|13720.9|13727.7|13723.2|13724|13719.6|197
1597121100000|2020-08-11 04:45:00|13726.8|13720.8|13724.8|13721.8|13726.8|13722|13724|13719.6|242
1597121400000|2020-08-11 04:50:00|13724.9|13721.9|13724.7|13721.7|13727.6|13723.5|13724.2|13719.8|210
1597121700000|2020-08-11 04:55:00|13724.8|13721.8|13724.9|13721.9|13726.5|13722.2|13724.2|13719.7|112
1597122000000|2020-08-11 05:00:00|13725|13722|13725.4|13722.4|13727.3|13723.2|13725|13720.9|162
1597122300000|2020-08-11 05:05:00|13725.3|13722.3|13726.6|13720.6|13727.3|13722.8|13724.3|13719.9|218
1597122600000|2020-08-11 05:10:00|13725|13722|13723.7|13720.7|13727|13722.7|13723.7|13719.3|201
1597122900000|2020-08-11 05:15:00|13723.8|13720.8|13723.7|13720.7|13724.8|13720.8|13722.4|13717.9|192
1597123200000|2020-08-11 05:20:00|13723.6|13720.6|13722.9|13719.9|13725.2|13720.9|13722.3|13717.7|216
1597123500000|2020-08-11 05:25:00|13723|13720|13724|13721|13725.4|13721|13722.9|13718.6|118
1597123800000|2020-08-11 05:30:00|13724.1|13721.1|13725.3|13722.3|13726.7|13722.4|13724|13720.2|140
1597124100000|2020-08-11 05:35:00|13725.2|13722.2|13730.2|13724.2|13730.2|13725|13725.2|13721.9|175
1597124400000|2020-08-11 05:40:00|13730.3|13724.3|13730.9|13727.9|13732.4|13728.1|13728.9|13724.3|339
1597124700000|2020-08-11 05:45:00|13732.4|13726.4|13725.7|13719.7|13733.5|13729|13725.7|13719.7|265
1597125000000|2020-08-11 05:50:00|13725.9|13719.9|13727.2|13721.2|13727.6|13723.7|13724|13719.5|314
1597125300000|2020-08-11 05:55:00|13727.3|13721.3|13729.4|13723.4|13729.7|13725.5|13725.9|13721|226
1597125600000|2020-08-11 06:00:00|13727.8|13724.8|13726.3|13720.3|13729|13724.8|13724|13719.6|230
1597125900000|2020-08-11 06:05:00|13726.2|13720.2|13730.6|13727.6|13732|13728|13724.9|13720.2|340
1597126200000|2020-08-11 06:10:00|13730.7|13727.7|13732.4|13726.4|13733.5|13729.8|13730.2|13725.7|346
1597126500000|2020-08-11 06:15:00|13732.5|13726.5|13733.7|13730.7|13736.2|13732.4|13731.4|13726.5|382
1597126800000|2020-08-11 06:20:00|13733.6|13730.6|13734.1|13731.1|13737|13732.7|13732.8|13728.5|376
1597127100000|2020-08-11 06:25:00|13734|13731|13734.8|13731.8|13737|13734|13733.1|13728.6|402
1597127400000|2020-08-11 06:30:00|13735|13732|13734.2|13731.2|13737.4|13733.4|13732.9|13728.6|445
1597127700000|2020-08-11 06:35:00|13735.7|13729.7|13738.3|13732.3|13739.6|13735.1|13733.7|13729.6|277
1597128000000|2020-08-11 06:40:00|13736.7|13733.7|13737|13734|13739.6|13735.2|13736|13731.6|315
1597128300000|2020-08-11 06:45:00|13737.1|13734.1|13739.4|13736.4|13741.3|13737.9|13736.5|13733.5|292
1597128600000|2020-08-11 06:50:00|13739.5|13736.5|13741.9|13738.9|13744|13739.7|13737.2|13732.8|392
1597128900000|2020-08-11 06:55:00|13741.8|13738.8|13739.2|13736.2|13742.6|13739.6|13738.2|13734.7|362
1597129200000|2020-08-11 07:00:00|13739.1|13736.1|13738.1|13735.1|13740.6|13736.6|13737.9|13734.3|374
1597129500000|2020-08-11 07:05:00|13738.2|13735.2|13742|13739|13743.4|13739|13737.9|13734|409
1597129800000|2020-08-11 07:10:00|13741.9|13738.9|13741.3|13735.3|13743.5|13739.3|13739.7|13735.1|382
1597130100000|2020-08-11 07:15:00|13741.4|13735.4|13737.5|13734.5|13741.4|13736.5|13736.6|13732.5|381
1597130400000|2020-08-11 07:20:00|13737.4|13734.4|13736|13733|13738.8|13735|13734.6|13730.3|280
1597130700000|2020-08-11 07:25:00|13736.3|13733.3|13734.3|13731.3|13738|13733.4|13732.7|13728.6|338
1597131000000|2020-08-11 07:30:00|13734.2|13731.2|13732.1|13729.1|13734.7|13731.2|13730.9|13726.5|316
1597131300000|2020-08-11 07:35:00|13732|13729|13733|13730|13734.3|13731|13730.8|13727.1|308
1597131600000|2020-08-11 07:40:00|13733.1|13730.1|13734.4|13731.4|13736.6|13733.2|13732|13727.5|269
1597131900000|2020-08-11 07:45:00|13734.5|13731.5|13734.8|13731.8|13736.5|13733|13733.8|13730.3|300
1597132200000|2020-08-11 07:50:00|13734.7|13731.7|13730.9|13727.9|13735|13732|13730.8|13726.3|318
1597132500000|2020-08-11 07:55:00|13730.8|13727.8|13729.2|13726.2|13732.3|13728|13728.6|13725.5|261
1597132800000|2020-08-11 08:00:00|13729.1|13726.1|13730.5|13727.5|13731.9|13727.6|13728.9|13725.4|262
1597133100000|2020-08-11 08:05:00|13730.6|13727.6|13730.9|13727.9|13734.1|13729.6|13728.9|13725.4|262
1597133400000|2020-08-11 08:10:00|13730.8|13727.8|13727|13724|13732.4|13727.8|13725.9|13722.1|364
1597133700000|2020-08-11 08:15:00|13726.9|13723.9|13727.6|13724.6|13729.4|13724.9|13726|13721.7|281
1597134000000|2020-08-11 08:20:00|13727.7|13724.7|13726.3|13723.3|13730|13725.1|13724.8|13720.3|421
1597134300000|2020-08-11 08:25:00|13726.4|13723.4|13725.5|13722.5|13729.4|13725.8|13725.3|13720.6|401
1597134600000|2020-08-11 08:30:00|13725.4|13722.4|13728.3|13722.3|13728.9|13724.2|13725.2|13721.1|363
1597134900000|2020-08-11 08:35:00|13728.2|13722.2|13727.3|13724.3|13729|13724.4|13725.8|13721.2|367
1597135200000|2020-08-11 08:40:00|13728.8|13722.8|13725.6|13722.6|13729|13724.7|13725|13720.6|491
1597135500000|2020-08-11 08:45:00|13725.7|13722.7|13725.9|13722.9|13727.9|13724.4|13725.4|13721.6|245
1597135800000|2020-08-11 08:50:00|13725.8|13722.8|13724.4|13721.4|13726.8|13723|13723.2|13718.6|409
1597136100000|2020-08-11 08:55:00|13724.5|13721.5|13725.2|13722.2|13728|13723.6|13723.5|13720|297
1597136400000|2020-08-11 09:00:00|13725.3|13722.3|13719.9|13716.9|13726.8|13722.3|13719.4|13715|295
1597136700000|2020-08-11 09:05:00|13719.6|13716.6|13721.3|13718.3|13722.2|13718.3|13718.9|13714.6|267
1597137000000|2020-08-11 09:10:00|13721.2|13718.2|13719.2|13716.2|13722.2|13718.3|13719|13714.6|236
1597137300000|2020-08-11 09:15:00|13719.3|13716.3|13717.8|13714.8|13721.4|13716.8|13717.5|13713|244
1597137600000|2020-08-11 09:20:00|13717.7|13714.7|13717.5|13714.5|13719.7|13715.2|13716.7|13712.4|194
1597137900000|2020-08-11 09:25:00|13717.6|13714.6|13716.1|13713.1|13720.2|13715.9|13715.8|13711.4|292
1597138200000|2020-08-11 09:30:00|13717.6|13711.6|13715.3|13712.3|13717.7|13714.1|13714.7|13710.4|325
1597138500000|2020-08-11 09:35:00|13715.4|13712.4|13714.9|13711.9|13719|13714.7|13714.9|13710.4|399
1597138800000|2020-08-11 09:40:00|13715|13712|13714.5|13711.5|13718.3|13714.1|13714.3|13710|438
1597139100000|2020-08-11 09:45:00|13714.6|13711.6|13717.8|13714.8|13719.5|13715.2|13713.8|13709.4|371
1597139400000|2020-08-11 09:50:00|13719.6|13713.6|13719|13713|13720.7|13716.3|13716.8|13712.4|447
1597139700000|2020-08-11 09:55:00|13718.9|13712.9|13716.8|13710.8|13720.3|13716.2|13715.7|13710.8|369
1597140000000|2020-08-11 10:00:00|13716.5|13710.5|13714.6|13711.6|13716.8|13712.3|13714.1|13709.5|343
1597140300000|2020-08-11 10:05:00|13714.5|13711.5|13712.7|13709.7|13716.3|13711.7|13712.6|13708.1|343
1597140600000|2020-08-11 10:10:00|13712.8|13709.8|13711.8|13708.8|13713.8|13709.8|13710.5|13706.1|274
1597140900000|2020-08-11 10:15:00|13711.7|13708.7|13712.3|13709.3|13715.9|13711.4|13711.6|13707.1|333
1597141200000|2020-08-11 10:20:00|13712.4|13709.4|13712.3|13709.3|13714.7|13709.8|13710.9|13706.4|293
1597141500000|2020-08-11 10:25:00|13712.2|13709.2|13711.1|13708.1|13713.9|13709.7|13711|13706.7|320
1597141800000|2020-08-11 10:30:00|13711|13708|13711.5|13708.5|13714.4|13709.1|13710.8|13706.4|284
1597142100000|2020-08-11 10:35:00|13711.6|13708.6|13712.7|13706.7|13713|13709|13708.9|13704.6|284
1597142400000|2020-08-11 10:40:00|13712.8|13706.8|13712.6|13706.6|13713.5|13709.1|13711.2|13705.4|343
1597142700000|2020-08-11 10:45:00|13712.7|13706.7|13712|13709|13713.2|13709|13710.7|13705.9|269
1597143000000|2020-08-11 10:50:00|13711.9|13708.9|13712|13709|13712.3|13709.3|13711.5|13708.5|155
1597143300000|2020-08-11 10:55:00|13711.9|13708.9|13716.6|13710.6|13717.8|13712.6|13711.2|13706.8|299
1597143600000|2020-08-11 11:00:00|13715.2|13712.2|13717.8|13714.8|13719.6|13715.2|13714.5|13709.8|324
1597143900000|2020-08-11 11:05:00|13717.7|13714.7|13717.1|13711.1|13717.8|13714.8|13714.8|13710.1|259
1597144200000|2020-08-11 11:10:00|13717|13711|13713.9|13710.9|13717.1|13712.3|13712.9|13708.4|250
1597144500000|2020-08-11 11:15:00|13714|13711|13714.2|13711.2|13716.2|13711.8|13712.6|13708.1|260
1597144800000|2020-08-11 11:20:00|13714.3|13711.3|13715.2|13709.2|13715.7|13711.3|13711.5|13707.1|302
1597145100000|2020-08-11 11:25:00|13714.9|13708.9|13714|13708|13715.1|13710.9|13711.9|13707.3|258
1597145400000|2020-08-11 11:30:00|13714.1|13708.1|13712.1|13709.1|13714.1|13709.3|13710.7|13706.2|218
1597145700000|2020-08-11 11:35:00|13712|13709|13712.9|13706.9|13713.4|13709.5|13710.5|13706.1|292
1597146000000|2020-08-11 11:40:00|13713|13707|13710|13707|13713.2|13708.7|13708.9|13704.5|386
1597146300000|2020-08-11 11:45:00|13711.5|13705.5|13708|13705|13711.5|13707.1|13707.7|13703.4|248
1597146600000|2020-08-11 11:50:00|13707.9|13704.9|13709.8|13706.8|13711.4|13706.9|13706.7|13702.2|350
1597146900000|2020-08-11 11:55:00|13709.9|13706.9|13713|13707|13715|13709.7|13709.7|13705|561
1597147200000|2020-08-11 12:00:00|13712.9|13706.9|13707.9|13704.9|13714.4|13708.4|13707.7|13703.7|454
1597147500000|2020-08-11 12:05:00|13707.8|13704.8|13711.5|13705.5|13712.4|13708|13707.8|13704.3|318
1597147800000|2020-08-11 12:10:00|13711.4|13705.4|13712.7|13706.7|13714.3|13709.7|13710.6|13705.3|196
1597148100000|2020-08-11 12:15:00|13712.6|13706.6|13709.1|13703.1|13712.8|13707.1|13709|13703|276
1597148400000|2020-08-11 12:20:00|13709.2|13703.2|13705.9|13702.9|13709.6|13705.2|13705.5|13701|310
1597148700000|2020-08-11 12:25:00|13705.8|13702.8|13709.7|13703.7|13709.7|13703.7|13705.8|13701.5|289
1597149000000|2020-08-11 12:30:00|13709.6|13703.6|13710.3|13704.3|13710.7|13706.6|13707.8|13702.1|413
1597149300000|2020-08-11 12:35:00|13710.4|13704.4|13706.6|13700.6|13710.4|13705.5|13704.7|13700.2|440
1597149600000|2020-08-11 12:40:00|13706.8|13700.8|13707.8|13701.8|13708.7|13703.4|13705.3|13700.7|434
1597149900000|2020-08-11 12:45:00|13707.7|13701.7|13710.7|13704.7|13710.7|13706.2|13704.5|13699.4|453
1597150200000|2020-08-11 12:50:00|13710.8|13704.8|13707.2|13701.2|13710.8|13706.4|13704.7|13699.7|475
1597150500000|2020-08-11 12:55:00|13707.3|13701.3|13704.7|13701.7|13707.3|13702.9|13704.4|13699.7|462
1597150800000|2020-08-11 13:00:00|13704.9|13701.9|13707.4|13701.4|13709.7|13703.7|13703.9|13699.8|499
1597151100000|2020-08-11 13:05:00|13707.5|13701.5|13710.7|13704.7|13711.4|13706.8|13706.6|13700.6|539
1597151400000|2020-08-11 13:10:00|13710.8|13704.8|13719.3|13713.3|13719.9|13714.7|13708.7|13704|578
1597151700000|2020-08-11 13:15:00|13719.4|13713.4|13715.4|13712.4|13720.4|13714.6|13714.7|13710.2|547
1597152000000|2020-08-11 13:20:00|13716.9|13710.9|13711.9|13708.9|13718.1|13713.3|13711.9|13707.7|552
1597152300000|2020-08-11 13:25:00|13713.4|13707.4|13713.4|13707.4|13714.8|13709.6|13711.3|13706.6|491
1597152600000|2020-08-11 13:30:00|13713.5|13707.5|13717.8|13711.8|13718.4|13712.4|13712.2|13707.4|458
1597152900000|2020-08-11 13:35:00|13717.9|13711.9|13717|13711|13720.5|13714.5|13714.5|13709.6|467
1597153200000|2020-08-11 13:40:00|13716.9|13710.9|13715.7|13709.7|13719.2|13713.6|13713.9|13708.6|427
1597153500000|2020-08-11 13:45:00|13715.6|13709.6|13716.4|13710.4|13718|13712|13715.2|13709.2|480
1597153800000|2020-08-11 13:50:00|13716.5|13710.5|13716.8|13710.8|13718.8|13712.8|13714.3|13709.9|424
1597154100000|2020-08-11 13:55:00|13716.7|13710.7|13720.2|13714.2|13720.6|13714.6|13714.4|13708.4|413
1597154400000|2020-08-11 14:00:00|13720.4|13714.4|13724.1|13718.1|13724.5|13718.8|13718.5|13712.5|466
1597154700000|2020-08-11 14:05:00|13724.2|13718.2|13725.8|13719.8|13728|13722|13723.4|13717.4|449
1597155000000|2020-08-11 14:10:00|13725.9|13719.9|13723.4|13717.4|13725.9|13719.9|13721|13716.6|383
1597155300000|2020-08-11 14:15:00|13723.3|13717.3|13723.1|13717.1|13726|13720.8|13721.8|13716.8|351
1597155600000|2020-08-11 14:20:00|13723.2|13717.2|13718.4|13712.4|13723.4|13717.4|13717.7|13712.3|425
1597155900000|2020-08-11 14:25:00|13718.3|13712.3|13718.8|13712.8|13719.4|13713.4|13715.5|13709.5|413
1597156200000|2020-08-11 14:30:00|13718.7|13712.7|13719.2|13713.2|13721.9|13715.9|13717.9|13711.9|428
1597156500000|2020-08-11 14:35:00|13719.3|13713.3|13716.3|13710.3|13719.6|13713.6|13714.1|13708.8|384
1597156800000|2020-08-11 14:40:00|13716.2|13710.2|13716|13710|13717.1|13711.1|13712.3|13707.2|301
1597157100000|2020-08-11 14:45:00|13716.1|13710.1|13719.2|13713.2|13719.2|13713.2|13713.9|13709|406
1597157400000|2020-08-11 14:50:00|13719.3|13713.3|13716.7|13710.7|13719.3|13713.3|13716|13710|307
1597157700000|2020-08-11 14:55:00|13716.8|13710.8|13722.1|13719.1|13724.4|13719.7|13716.7|13710.7|414
1597158000000|2020-08-11 15:00:00|13722|13719|13723.4|13717.4|13727|13721|13721.8|13717.1|244
1597158300000|2020-08-11 15:05:00|13723.3|13717.3|13720.8|13717.8|13723.9|13719.2|13720.7|13715.3|206
1597158600000|2020-08-11 15:10:00|13720.9|13717.9|13721.7|13715.7|13722.5|13718|13719.7|13715.3|220
1597158900000|2020-08-11 15:15:00|13721.6|13715.6|13722|13719|13723.8|13719.3|13720.5|13715.6|203
1597159200000|2020-08-11 15:20:00|13722.1|13719.1|13724.6|13718.6|13725.2|13720.6|13721.8|13716.5|287
1597159500000|2020-08-11 15:25:00|13724.7|13718.7|13724.2|13718.2|13725.2|13720|13722.6|13716.8|314
1597159800000|2020-08-11 15:30:00|13724.3|13718.3|13723.4|13717.4|13726|13720.9|13723|13717.3|437
1597160100000|2020-08-11 15:35:00|13723.5|13717.5|13722|13719|13723.7|13719|13719.7|13715.1|349
1597160400000|2020-08-11 15:40:00|13722.1|13719.1|13724.8|13718.8|13725.4|13720.8|13719.9|13715.5|293
1597160700000|2020-08-11 15:45:00|13724.9|13718.9|13728.6|13725.6|13730.5|13726|13723.4|13718.6|321
1597161000000|2020-08-11 15:50:00|13728.3|13725.3|13729.4|13723.4|13731.7|13727.3|13728.1|13722.8|367
1597161300000|2020-08-11 15:55:00|13729.5|13723.5|13728.3|13722.3|13730.5|13725.3|13728.3|13722.3|312
1597161600000|2020-08-11 16:00:00|13726.9|13723.9|13727|13721|13729|13723.9|13725.4|13719.4|394
1597161900000|2020-08-11 16:05:00|13727.3|13721.3|13724.6|13718.6|13727.4|13721.4|13723.2|13718.3|349
1597162200000|2020-08-11 16:10:00|13724.5|13718.5|13722|13716|13724.7|13719.5|13721.7|13715.9|178
1597162500000|2020-08-11 16:15:00|13721.9|13715.9|13721.3|13715.3|13722.7|13716.7|13721.3|13715.3|190
1597162800000|2020-08-11 16:20:00|13721.4|13715.4|13718.8|13712.8|13721.4|13717.1|13716.2|13711.5|352
1597163100000|2020-08-11 16:25:00|13718.7|13712.7|13716|13713|13719.2|13714.4|13715.6|13711|209
1597163400000|2020-08-11 16:30:00|13715.9|13712.9|13718.8|13712.8|13719.4|13714.7|13715.9|13711.5|175
1597163700000|2020-08-11 16:35:00|13718.7|13712.7|13716|13713|13718.7|13713.4|13715.9|13711.5|162
1597164000000|2020-08-11 16:40:00|13717.5|13711.5|13718|13712|13718.7|13713.5|13716.1|13711.5|123
1597164300000|2020-08-11 16:45:00|13716.6|13713.6|13716.4|13713.4|13718.3|13713.8|13716.1|13711.6|129
1597164600000|2020-08-11 16:50:00|13716.3|13713.3|13718.9|13712.9|13719.2|13714.7|13716.1|13711.8|128
1597164900000|2020-08-11 16:55:00|13719|13713|13720.5|13714.5|13720.6|13715.6|13717.1|13712.2|205
1597165200000|2020-08-11 17:00:00|13720.2|13714.2|13721.7|13715.7|13722.7|13716.7|13720|13714|141
1597165500000|2020-08-11 17:05:00|13721.8|13715.8|13720.7|13714.7|13723|13717|13718.7|13714.1|157
1597165800000|2020-08-11 17:10:00|13720.8|13714.8|13723.5|13717.5|13723.9|13718.4|13720.8|13714.8|251
1597166100000|2020-08-11 17:15:00|13723.4|13717.4|13723.2|13717.2|13723.6|13718.3|13721|13716.7|188
1597166400000|2020-08-11 17:20:00|13723.3|13717.3|13723.3|13717.3|13726.6|13722|13721.9|13716.8|420
1597166700000|2020-08-11 17:25:00|13723.4|13717.4|13723.4|13717.4|13724.9|13720.2|13722.7|13716.8|356
1597167000000|2020-08-11 17:30:00|13723.2|13717.2|13727.2|13721.2|13727.5|13722.7|13722.2|13716.9|420
1597167300000|2020-08-11 17:35:00|13727.1|13721.1|13726.5|13720.5|13728.4|13723.7|13724.7|13720.2|224
1597167600000|2020-08-11 17:40:00|13726.4|13720.4|13722.9|13719.9|13726.4|13721.8|13722.8|13718.3|134
1597167900000|2020-08-11 17:45:00|13723|13720|13724.5|13718.5|13725.9|13721.2|13722.6|13718.1|216
1597168200000|2020-08-11 17:50:00|13724.6|13718.6|13726.7|13720.7|13727.2|13722.2|13724.5|13718.5|237
1597168500000|2020-08-11 17:55:00|13726.8|13720.8|13725.3|13719.3|13727.6|13722.4|13723.2|13718.5|297
1597168800000|2020-08-11 18:00:00|13725.2|13719.2|13724.3|13718.3|13725.5|13720.8|13723.1|13718|298
1597169100000|2020-08-11 18:05:00|13724.4|13718.4|13724.4|13718.4|13724.8|13718.8|13722.7|13716.7|182
1597169400000|2020-08-11 18:10:00|13724.3|13718.3|13724.6|13718.6|13725.9|13720.4|13723.2|13717.8|194
1597169700000|2020-08-11 18:15:00|13724.7|13718.7|13723.3|13717.3|13724.8|13720.2|13721.8|13717.3|172
1597170000000|2020-08-11 18:20:00|13723.4|13717.4|13725.1|13719.1|13725.6|13719.6|13721.7|13717.2|189
1597170300000|2020-08-11 18:25:00|13725.5|13719.5|13727.5|13721.5|13727.6|13721.6|13723.3|13718.6|226
1597170600000|2020-08-11 18:30:00|13727.4|13721.4|13729.2|13723.2|13729.5|13723.5|13727.4|13721.4|188
1597170900000|2020-08-11 18:35:00|13729.3|13723.3|13731.8|13725.8|13732.7|13728.1|13728.3|13723.2|300
1597171200000|2020-08-11 18:40:00|13731.7|13725.7|13731.8|13725.8|13732.1|13727.2|13729.4|13723.4|285
1597171500000|2020-08-11 18:45:00|13731.7|13725.7|13732.2|13726.2|13732.6|13728.2|13729.9|13725.4|335
1597171800000|2020-08-11 18:50:00|13732.3|13726.3|13729.9|13723.9|13732.4|13727.7|13728.1|13723.6|188
1597172100000|2020-08-11 18:55:00|13730|13724|13728.6|13722.6|13730.5|13726.1|13727.3|13722.5|210
1597172400000|2020-08-11 19:00:00|13728.8|13722.8|13732.4|13726.4|13732.6|13727.8|13728.7|13722.7|252
1597172700000|2020-08-11 19:05:00|13732.3|13726.3|13732.4|13726.4|13732.6|13728|13730.4|13725.6|198
1597173000000|2020-08-11 19:10:00|13732.5|13726.5|13733.5|13727.5|13733.9|13728.4|13729.8|13725.3|211
1597173300000|2020-08-11 19:15:00|13733.4|13727.4|13736|13730|13736.6|13732.1|13731.6|13727|235
1597173600000|2020-08-11 19:20:00|13735.8|13729.8|13735.7|13729.7|13736.7|13732.1|13734.1|13729.1|220
1597173900000|2020-08-11 19:25:00|13735.6|13729.6|13734.8|13728.8|13735.7|13731|13733.1|13728.3|213
1597174200000|2020-08-11 19:30:00|13734.7|13728.7|13737.7|13731.7|13738.1|13733.3|13733.8|13728.7|199
1597174500000|2020-08-11 19:35:00|13737.6|13731.6|13735.4|13732.4|13737.8|13733.3|13735|13730.3|261
1597174800000|2020-08-11 19:40:00|13735.3|13732.3|13737.1|13731.1|13737.7|13733.2|13734.9|13730.4|337
1597175100000|2020-08-11 19:45:00|13737.2|13731.2|13737.7|13731.7|13738.2|13733.7|13735.9|13731.2|188
1597175400000|2020-08-11 19:50:00|13737.8|13731.8|13737.3|13734.3|13739.9|13734.7|13736.3|13731.7|202
1597175700000|2020-08-11 19:55:00|13738.8|13732.8|13736.1|13733.1|13739|13734.3|13736.1|13731.6|232
1597176000000|2020-08-11 20:00:00|13737.8|13731.8|13740.4|13734.4|13741.3|13735.3|13736.5|13731.6|242
1597176300000|2020-08-11 20:05:00|13740.5|13734.5|13738.7|13732.7|13741|13736.4|13738.6|13732.6|220
1597176600000|2020-08-11 20:10:00|13738.9|13732.9|13738.4|13732.4|13740.6|13734.6|13738.3|13732.3|218
1597176900000|2020-08-11 20:15:00|13738.6|13732.6|13739.5|13733.5|13739.7|13733.7|13738.3|13732.3|120
1597177200000|2020-08-11 20:20:00|13739.4|13733.4|13739.4|13733.4|13739.8|13733.8|13738.9|13732.9|137
1597177500000|2020-08-11 20:25:00|13739.3|13733.3|13738.8|13732.8|13739.8|13733.8|13738.5|13732.5|113
1597177800000|2020-08-11 20:30:00|13738.5|13732.5|13732.6|13726.6|13738.6|13732.6|13731.8|13725.8|190
1597178100000|2020-08-11 20:35:00|13732.5|13726.5|13734.2|13728.2|13734.4|13728.4|13732.5|13726.5|124
1597178400000|2020-08-11 20:40:00|13734.3|13728.3|13734.5|13728.5|13734.9|13728.9|13734|13728|75
1597178700000|2020-08-11 20:45:00|13734.6|13728.6|13734.1|13728.1|13735|13729|13733.5|13727.5|144
1597179000000|2020-08-11 20:50:00|13734.3|13728.3|13736.1|13730.1|13736.6|13730.6|13733.5|13727.5|128
1597179300000|2020-08-11 20:55:00|13736.3|13730.3|13736.8|13730.8|13737.4|13731.4|13735.7|13729.7|170
1597179600000|2020-08-11 21:00:00|13737.3|13730.7|13735.6|13719.6|13738.7|13730.8|13735.4|13719.4|36
1597179900000|2020-08-11 21:05:00|13734.3|13718.3|13736.9|13720.9|13738.2|13722.2|13734.1|13718.1|111
1597180200000|2020-08-11 21:10:00|13736.6|13720.6|13736.3|13720.3|13738.1|13722.1|13733|13717|110
1597180500000|2020-08-11 21:15:00|13734.9|13718.9|13735.7|13719.7|13737.4|13721.4|13733.8|13717.8|137
1597180800000|2020-08-11 21:20:00|13735.1|13719.1|13735.8|13719.8|13738.3|13722.3|13734|13718|164
1597181100000|2020-08-11 21:25:00|13735.9|13719.9|13738.6|13722.6|13738.6|13722.6|13734|13718|132
1597181400000|2020-08-11 21:30:00|13735.9|13719.9|13735.9|13719.9|13737.4|13721.4|13734.1|13718.4|151
1597181700000|2020-08-11 21:35:00|13735.8|13719.8|13735.7|13719.7|13737.1|13721.1|13734.6|13718.6|203
1597182000000|2020-08-11 21:40:00|13736.7|13720.7|13736.6|13720.6|13736.9|13720.9|13734|13718|136
1597182300000|2020-08-11 21:45:00|13736.1|13720.1|13736.4|13720.4|13738.2|13722.2|13734.2|13718.6|144
1597182600000|2020-08-11 21:50:00|13735.8|13719.8|13734.4|13718.4|13736.8|13720.8|13730.3|13717.1|195
1597182900000|2020-08-11 21:55:00|13734.2|13718.2|13732.8|13719.3|13735.5|13719.6|13730.2|13717.4|133
1597183200000|2020-08-11 22:00:00|13734.5|13718.5|13729.3|13723.3|13738.2|13723.5|13728.8|13718.5|213
1597183500000|2020-08-11 22:05:00|13730.1|13722.7|13728.8|13722.8|13731.3|13723.3|13728.4|13721|107
1597183800000|2020-08-11 22:10:00|13729|13721.7|13728.3|13722.3|13729.5|13722.6|13728|13721|95
1597184100000|2020-08-11 22:15:00|13728.2|13722.2|13728.7|13722.7|13729.6|13722.7|13727.6|13721.1|157
1597184400000|2020-08-11 22:20:00|13729.6|13722.2|13728.4|13722.4|13729.6|13722.9|13727.9|13721.6|109
1597184700000|2020-08-11 22:25:00|13728.2|13722.2|13728.4|13722.4|13729.8|13723|13728|13721.1|93
1597185000000|2020-08-11 22:30:00|13728.6|13722.1|13728.9|13722.9|13729.6|13723.3|13728.1|13721.5|131
1597185300000|2020-08-11 22:35:00|13728.5|13722.5|13729.4|13723.4|13730.1|13724.1|13728.2|13722.2|132
1597185600000|2020-08-11 22:40:00|13729.5|13723.5|13729.2|13723.2|13730.4|13724.4|13728.7|13722.6|94
1597185900000|2020-08-11 22:45:00|13729.3|13723.3|13730.4|13724.4|13731.1|13725.1|13729.1|13723.1|98
1597186200000|2020-08-11 22:50:00|13730.5|13724.5|13730.1|13724.1|13731|13725|13729.7|13723.7|89
1597186500000|2020-08-11 22:55:00|13730.2|13724.2|13730.2|13724.2|13730.8|13724.8|13729.4|13723.4|83
1597186800000|2020-08-11 23:00:00|13729.7|13723.7|13731|13725|13731.3|13725.3|13729.7|13723.7|95
1597187100000|2020-08-11 23:05:00|13731.1|13725.1|13732.4|13726.4|13732.5|13726.5|13730.8|13724.3|120
1597187400000|2020-08-11 23:10:00|13732.5|13726.5|13733.6|13727.6|13733.9|13728.5|13731.4|13725.9|121
1597187700000|2020-08-11 23:15:00|13733.3|13727.3|13735.6|13729.6|13735.7|13729.7|13732|13727.1|149
1597188000000|2020-08-11 23:20:00|13735.4|13729.4|13734.1|13728.1|13735.7|13730.5|13733.5|13727.9|195
1597188300000|2020-08-11 23:25:00|13734.2|13728.2|13735|13729|13736.1|13731.3|13733.9|13728.1|416
1597188600000|2020-08-11 23:30:00|13735.4|13729.4|13734.7|13728.7|13735.9|13729.9|13734.2|13728.2|386
1597188900000|2020-08-11 23:35:00|13734.6|13728.6|13734.2|13728.2|13735.3|13731|13732.8|13727.9|189
1597189200000|2020-08-11 23:40:00|13734.1|13728.1|13733.3|13727.3|13734.7|13730|13732.5|13727.3|262
1597189500000|2020-08-11 23:45:00|13733.7|13727.7|13735.2|13729.2|13735.3|13730|13732.4|13727.3|236
1597189800000|2020-08-11 23:50:00|13735.1|13729.1|13737.9|13731.9|13738.7|13734|13733.1|13728.6|335
1597190100000|2020-08-11 23:55:00|13738|13732|13740.1|13734.1|13740.5|13734.8|13736.3|13730.3|336
1597190400000|2020-08-12 00:00:00|13740|13734|13734.2|13731.2|13740.5|13736.3|13734|13728.9|422
1597190700000|2020-08-12 00:05:00|13734.3|13731.3|13735.9|13732.9|13737.4|13733.2|13732.9|13728.6|503
1597191000000|2020-08-12 00:10:00|13736|13733|13735.8|13732.8|13739.5|13735.1|13735.4|13731.5|242
1597191300000|2020-08-12 00:15:00|13735.7|13732.7|13735.4|13732.4|13736.9|13732.9|13732.1|13729.1|281
1597191600000|2020-08-12 00:20:00|13735.3|13732.3|13733.5|13730.5|13737.3|13732.6|13733.1|13730.1|339
1597191900000|2020-08-12 00:25:00|13733.6|13730.6|13739.6|13736.6|13739.9|13736.9|13733.1|13730.1|261
1597192200000|2020-08-12 00:30:00|13739.5|13736.5|13741.1|13738.1|13743.8|13739.5|13739|13734.9|281
1597192500000|2020-08-12 00:35:00|13741.6|13738.6|13747|13744|13748.3|13744.1|13741.5|13737.4|328
1597192800000|2020-08-12 00:40:00|13747.1|13744.1|13742.2|13739.2|13747.9|13744.3|13741.8|13737.5|490
1597193100000|2020-08-12 00:45:00|13742.3|13739.3|13739.3|13736.3|13745.6|13740.9|13738.9|13734.4|426
1597193400000|2020-08-12 00:50:00|13739.4|13736.4|13743|13740|13744.5|13740.4|13738.1|13734.9|393
1597193700000|2020-08-12 00:55:00|13742.8|13739.8|13740.8|13737.8|13744|13740.1|13738.1|13733.7|346
1597194000000|2020-08-12 01:00:00|13741|13738|13737.9|13734.9|13744|13739.4|13736.2|13731.9|434
1597194300000|2020-08-12 01:05:00|13738|13735|13736.4|13733.4|13739.4|13735.9|13736.4|13732.6|374
1597194600000|2020-08-12 01:10:00|13736.5|13733.5|13737|13734|13739.3|13736.3|13735.3|13732.2|376
1597194900000|2020-08-12 01:15:00|13738.5|13732.5|13736.6|13733.6|13740.3|13735.7|13735.3|13731|513
1597195200000|2020-08-12 01:20:00|13736.5|13733.5|13742.9|13739.9|13744.6|13740.3|13736.5|13733.5|390
1597195500000|2020-08-12 01:25:00|13744.4|13738.4|13741.5|13738.5|13746.1|13741.7|13741.4|13736.8|417
1597195800000|2020-08-12 01:30:00|13741.6|13738.6|13744.7|13741.7|13746.5|13742.1|13741.1|13736.8|369
1597196100000|2020-08-12 01:35:00|13744.6|13741.6|13745.8|13742.8|13746.3|13743.3|13743.2|13738.8|356
1597196400000|2020-08-12 01:40:00|13745.9|13742.9|13747.4|13744.4|13748.9|13745.9|13745|13740.5|385
1597196700000|2020-08-12 01:45:00|13747.3|13744.3|13748.1|13745.1|13751.4|13747.1|13745.7|13741|640
1597197000000|2020-08-12 01:50:00|13748.2|13745.2|13745.1|13742.1|13749.1|13745.2|13744.2|13739.7|590
1597197300000|2020-08-12 01:55:00|13745.2|13742.2|13746.7|13743.7|13749.6|13745.1|13745.1|13741.7|227
1597197600000|2020-08-12 02:00:00|13746.2|13743.2|13751.2|13748.2|13752.5|13748.2|13746.1|13742.3|406
1597197900000|2020-08-12 02:05:00|13751.5|13748.5|13748.2|13745.2|13752.5|13748.5|13747.7|13744.3|460
1597198200000|2020-08-12 02:10:00|13748.3|13745.3|13747.6|13744.6|13751.6|13747.2|13747.3|13743.1|427
1597198500000|2020-08-12 02:15:00|13747.5|13744.5|13754.9|13748.9|13755.5|13750.9|13746.1|13743.1|389
1597198800000|2020-08-12 02:20:00|13754.7|13748.7|13750.4|13744.4|13758.6|13754.2|13748.8|13744.3|422
1597199100000|2020-08-12 02:25:00|13748.9|13745.9|13748.8|13745.8|13751.8|13747.5|13748.4|13744.2|555
1597199400000|2020-08-12 02:30:00|13748.7|13745.7|13748.1|13742.1|13753.6|13749.2|13746.5|13741.8|383
1597199700000|2020-08-12 02:35:00|13748|13742|13746.6|13740.6|13749.5|13745.4|13745.8|13740.4|325
1597200000000|2020-08-12 02:40:00|13746.3|13740.3|13746.2|13743.2|13748.5|13743.8|13743.9|13739.5|613
1597200300000|2020-08-12 02:45:00|13746.3|13743.3|13746.1|13743.1|13747.6|13743.5|13744.1|13740.8|349
1597200600000|2020-08-12 02:50:00|13746.3|13743.3|13749.9|13746.9|13751.6|13747|13746|13742.5|384
1597200900000|2020-08-12 02:55:00|13749.8|13746.8|13748.4|13745.4|13751.7|13747.3|13748|13744.7|306
1597201200000|2020-08-12 03:00:00|13748.5|13745.5|13748.6|13745.6|13750.2|13745.8|13745.6|13741.4|397
1597201500000|2020-08-12 03:05:00|13748.5|13745.5|13751.1|13748.1|13752.5|13748.2|13747.2|13742.8|329
1597201800000|2020-08-12 03:10:00|13751|13748|13751.7|13748.7|13753.6|13750|13748.9|13745|323
1597202100000|2020-08-12 03:15:00|13751.8|13748.8|13753.4|13750.4|13755.2|13750.8|13749.9|13745.7|497
1597202400000|2020-08-12 03:20:00|13753.6|13750.6|13751|13748|13754.2|13750.6|13750.6|13746.5|211
1597202700000|2020-08-12 03:25:00|13751.1|13748.1|13749|13746|13754.4|13750.5|13748.9|13745.9|345
1597203000000|2020-08-12 03:30:00|13748.9|13745.9|13748.7|13742.7|13749.7|13746.7|13746.2|13741.5|383
1597203300000|2020-08-12 03:35:00|13747|13744|13749|13746|13750.9|13746.6|13746.9|13743.1|482
1597203600000|2020-08-12 03:40:00|13749.2|13746.2|13752|13749|13752|13749|13748.2|13744.5|326
1597203900000|2020-08-12 03:45:00|13752.1|13749.1|13750.9|13747.9|13752.9|13749.2|13749|13744.8|348
1597204200000|2020-08-12 03:50:00|13750.8|13747.8|13749.3|13746.3|13751.9|13748.9|13748.9|13745.9|264
1597204500000|2020-08-12 03:55:00|13749.2|13746.2|13750.9|13747.9|13751.9|13748|13748.6|13745.6|341
1597204800000|2020-08-12 04:00:00|13751|13748|13750.9|13747.9|13753.5|13750.2|13750.8|13746.8|325
1597205100000|2020-08-12 04:05:00|13751.1|13748.1|13752|13749|13753.5|13749.4|13750.2|13746.3|282
1597205400000|2020-08-12 04:10:00|13751.9|13748.9|13750.7|13747.7|13753.5|13749.1|13750.2|13745.8|245
1597205700000|2020-08-12 04:15:00|13750.8|13747.8|13750.1|13747.1|13752.4|13748.1|13748.9|13744.7|346
1597206000000|2020-08-12 04:20:00|13750|13747|13751.1|13748.1|13753.7|13749.3|13749.7|13745.5|309
1597206300000|2020-08-12 04:25:00|13751.2|13748.2|13753.2|13750.2|13756|13752.2|13751.2|13747.1|293
1597206600000|2020-08-12 04:30:00|13753.5|13750.5|13754.9|13751.9|13756.1|13752.5|13753.2|13748.8|345
1597206900000|2020-08-12 04:35:00|13754.8|13751.8|13752.2|13749.2|13754.9|13751.9|13751.8|13748.8|244
1597207200000|2020-08-12 04:40:00|13752.1|13749.1|13752|13749|13753.6|13749.9|13750.4|13746|258
1597207500000|2020-08-12 04:45:00|13752.1|13749.1|13749.9|13746.9|13753.2|13749.4|13749.1|13744.6|362
1597207800000|2020-08-12 04:50:00|13750|13747|13751.1|13748.1|13753.4|13749.4|13749.6|13746.6|223
1597208100000|2020-08-12 04:55:00|13751.2|13748.2|13750.1|13747.1|13753.8|13750.7|13749.9|13745.5|410
1597208400000|2020-08-12 05:00:00|13750|13747|13753.9|13750.9|13756.4|13752|13749.1|13744.6|430
1597208700000|2020-08-12 05:05:00|13753.6|13750.6|13753.1|13750.1|13756.5|13752|13753.1|13749.3|409
1597209000000|2020-08-12 05:10:00|13753|13750|13752.7|13749.7|13755.8|13751.6|13752.1|13748.1|357
1597209300000|2020-08-12 05:15:00|13752.8|13749.8|13749|13746|13754.2|13750.3|13748.9|13744.7|446
1597209600000|2020-08-12 05:20:00|13749.1|13746.1|13746.9|13743.9|13750.3|13746.2|13746.5|13743.5|308
1597209900000|2020-08-12 05:25:00|13746.8|13743.8|13748.1|13745.1|13748.2|13745.2|13746.4|13741.8|303
1597210200000|2020-08-12 05:30:00|13748.2|13745.2|13746|13743|13750.9|13746.4|13745.9|13742.9|348
1597210500000|2020-08-12 05:35:00|13745.9|13742.9|13745.9|13742.9|13747.5|13744.1|13745.1|13740.9|438
1597210800000|2020-08-12 05:40:00|13745.8|13742.8|13745.2|13742.2|13746.6|13743.4|13744.3|13740.6|265
1597211100000|2020-08-12 05:45:00|13745.3|13742.3|13745.1|13742.1|13746.3|13743.3|13744.3|13741.3|243
1597211400000|2020-08-12 05:50:00|13745.3|13742.3|13745|13742|13746.4|13742.5|13744.3|13740.4|306
1597211700000|2020-08-12 05:55:00|13744.9|13741.9|13745.2|13742.2|13745.5|13742.5|13744.1|13741.1|159
1597212000000|2020-08-12 06:00:00|13745.1|13742.1|13743.2|13740.2|13747.7|13744.1|13743.1|13739.6|226
1597212300000|2020-08-12 06:05:00|13743.1|13740.1|13739.8|13736.8|13745.3|13740.9|13739.8|13736.8|338
1597212600000|2020-08-12 06:10:00|13739.9|13736.9|13741.8|13738.8|13742.7|13739.7|13739.7|13736.7|255
1597212900000|2020-08-12 06:15:00|13741.9|13738.9|13740|13737|13741.9|13738.9|13738.8|13734.4|238
1597213200000|2020-08-12 06:20:00|13739.9|13736.9|13739.3|13736.3|13742.5|13738|13739.2|13734.8|225
1597213500000|2020-08-12 06:25:00|13739.2|13736.2|13741.2|13738.2|13743|13739.4|13739.2|13736.2|308
1597213800000|2020-08-12 06:30:00|13741.3|13738.3|13740.1|13737.1|13742.8|13739.8|13739.3|13736.3|307
1597214100000|2020-08-12 06:35:00|13740|13737|13740.2|13737.2|13741|13738|13738.1|13735.1|319
1597214400000|2020-08-12 06:40:00|13740.1|13737.1|13741.3|13738.3|13741.6|13738.6|13738.1|13735|296
1597214700000|2020-08-12 06:45:00|13741.2|13738.2|13738.5|13735.5|13741.6|13738.6|13737.8|13734.8|291
1597215000000|2020-08-12 06:50:00|13738.7|13735.7|13740.7|13737.7|13740.7|13737.7|13737|13734|316
1597215300000|2020-08-12 06:55:00|13740.8|13737.8|13743|13740|13743.4|13740.4|13739.6|13736.4|388
1597215600000|2020-08-12 07:00:00|13742.8|13739.8|13741.9|13738.9|13744.6|13740.4|13739|13735.5|461
1597215900000|2020-08-12 07:05:00|13741.8|13738.8|13743.5|13740.5|13744.1|13741.1|13740.9|13736.5|362
1597216200000|2020-08-12 07:10:00|13743.6|13740.6|13741.4|13738.4|13745.1|13740.7|13740.8|13737.8|304
1597216500000|2020-08-12 07:15:00|13741.3|13738.3|13742|13739|13743.2|13739.1|13740.5|13737.2|304
1597216800000|2020-08-12 07:20:00|13741.9|13738.9|13741.9|13738.9|13743.5|13740.5|13740.9|13737.9|351
1597217100000|2020-08-12 07:25:00|13742|13739|13742.8|13739.8|13744.2|13740|13741.7|13737.7|321
1597217400000|2020-08-12 07:30:00|13742.7|13739.7|13744.7|13741.7|13746.2|13742.1|13741.9|13738.9|355
1597217700000|2020-08-12 07:35:00|13744.8|13741.8|13741.8|13738.8|13746.2|13742.1|13741.6|13737.5|344
1597218000000|2020-08-12 07:40:00|13741.7|13738.7|13747.4|13741.4|13747.5|13743.8|13741|13738|409
1597218300000|2020-08-12 07:45:00|13747.3|13741.3|13744.7|13741.7|13747.9|13744|13743.4|13739.4|316
1597218600000|2020-08-12 07:50:00|13744.6|13741.6|13743.3|13740.3|13745.7|13741.9|13742.8|13738.4|220
1597218900000|2020-08-12 07:55:00|13743.2|13740.2|13741.1|13738.1|13744.1|13740.4|13740.9|13737.4|227
1597219200000|2020-08-12 08:00:00|13741|13738|13743.2|13740.2|13743.2|13740.2|13740.1|13737.1|310
1597219500000|2020-08-12 08:05:00|13743.1|13740.1|13740|13737|13743.8|13740.1|13739.7|13736.7|262
1597219800000|2020-08-12 08:10:00|13740.1|13737.1|13740|13737|13742|13738|13739.6|13735.9|306
1597220100000|2020-08-12 08:15:00|13739.9|13736.9|13736.9|13733.9|13741.8|13737.5|13736.9|13733.9|237
1597220400000|2020-08-12 08:20:00|13737|13734|13737.8|13734.8|13738.5|13735.5|13736.7|13733.7|291
1597220700000|2020-08-12 08:25:00|13737.6|13734.6|13736.6|13733.6|13738.4|13734.6|13736.4|13732.4|261
1597221000000|2020-08-12 08:30:00|13736.7|13733.7|13737.3|13734.3|13737.3|13734.3|13735.8|13732.8|218
1597221300000|2020-08-12 08:35:00|13737.4|13734.4|13738.2|13735.2|13738.8|13735.8|13736.9|13733.9|260
1597221600000|2020-08-12 08:40:00|13738.1|13735.1|13737|13734|13738.8|13735.1|13735.7|13731.4|236
1597221900000|2020-08-12 08:45:00|13737.1|13734.1|13740.5|13734.5|13740.8|13736.6|13736.3|13732|330
1597222200000|2020-08-12 08:50:00|13740.6|13734.6|13740|13737|13742|13737.8|13738.8|13734.2|326
1597222500000|2020-08-12 08:55:00|13740.1|13737.1|13740.7|13734.7|13741.1|13737.4|13738.4|13734|255
1597222800000|2020-08-12 09:00:00|13739.3|13736.3|13739.2|13736.2|13742.2|13737.7|13738.7|13734.4|253
1597223100000|2020-08-12 09:05:00|13739.1|13736.1|13739.8|13736.8|13742.5|13738.1|13739|13735.1|338
1597223400000|2020-08-12 09:10:00|13739.7|13736.7|13738|13735|13742.1|13737.7|13736.9|13732.5|362
1597223700000|2020-08-12 09:15:00|13737.9|13734.9|13736.6|13733.6|13739.3|13734.9|13735.6|13731.4|402
1597224000000|2020-08-12 09:20:00|13736.7|13733.7|13738.2|13735.2|13740.4|13735.7|13736.7|13732.4|367
1597224300000|2020-08-12 09:25:00|13738.1|13735.1|13736.5|13733.5|13740.1|13736|13736.3|13731.9|255
1597224600000|2020-08-12 09:30:00|13736.4|13733.4|13735.4|13732.4|13738.2|13734.4|13734.4|13731.4|248
1597224900000|2020-08-12 09:35:00|13735.5|13732.5|13734.9|13731.9|13737.2|13733.8|13734.8|13731.2|255
1597225200000|2020-08-12 09:40:00|13734.8|13731.8|13734.9|13731.9|13736.5|13732.8|13734.2|13730.3|204
1597225500000|2020-08-12 09:45:00|13734.8|13731.8|13734.6|13731.6|13736.3|13732.1|13733.9|13729.4|170
1597225800000|2020-08-12 09:50:00|13734.5|13731.5|13734.8|13731.8|13735.6|13732|13733.5|13729.6|246
1597226100000|2020-08-12 09:55:00|13734.7|13731.7|13735.5|13732.5|13736.1|13733.1|13734.6|13731.6|234
1597226400000|2020-08-12 10:00:00|13735.4|13732.4|13736.4|13733.4|13738.3|13734.1|13735|13731.7|224
1597226700000|2020-08-12 10:05:00|13736.5|13733.5|13735.2|13732.2|13737.9|13733.7|13734.8|13730.4|324
1597227000000|2020-08-12 10:10:00|13735.3|13732.3|13734.1|13731.1|13737.2|13732.8|13733.8|13729.6|231
1597227300000|2020-08-12 10:15:00|13734|13731|13735.6|13732.6|13736.9|13732.9|13733.6|13730|273
1597227600000|2020-08-12 10:20:00|13735.5|13732.5|13736.6|13733.6|13737.3|13733.6|13734.3|13731.2|215
1597227900000|2020-08-12 10:25:00|13736.5|13733.5|13734.7|13731.7|13737.4|13733.6|13734.2|13729.9|296
1597228200000|2020-08-12 10:30:00|13734.6|13731.6|13734.3|13731.3|13737.2|13732.7|13734.1|13730|217
1597228500000|2020-08-12 10:35:00|13734.4|13731.4|13733.2|13730.2|13735.9|13731.7|13732.7|13729.4|201
1597228800000|2020-08-12 10:40:00|13733.3|13730.3|13734.1|13731.1|13735.3|13731.2|13733.3|13729.2|142
1597229100000|2020-08-12 10:45:00|13734.2|13731.2|13736.9|13730.9|13737|13731.4|13733.3|13728.9|182
1597229400000|2020-08-12 10:50:00|13736.8|13730.8|13735.6|13729.6|13736.9|13732.4|13734.8|13729.5|227
1597229700000|2020-08-12 10:55:00|13735.7|13729.7|13735.2|13729.2|13736.4|13731.9|13733.6|13729|153
1597230000000|2020-08-12 11:00:00|13735.3|13729.3|13735.1|13732.1|13736.4|13732.2|13733.7|13729.1|232
1597230300000|2020-08-12 11:05:00|13736.6|13730.6|13735.1|13732.1|13736.7|13732.2|13734.6|13730.1|95
1597230600000|2020-08-12 11:10:00|13735.2|13732.2|13735.5|13729.5|13736.4|13732.3|13734.3|13729|286
1597230900000|2020-08-12 11:15:00|13735.4|13729.4|13734.1|13731.1|13735.5|13731.2|13733.3|13728.7|194
1597231200000|2020-08-12 11:20:00|13734.2|13731.2|13736.3|13733.3|13737.4|13733.3|13733.5|13729.2|275
1597231500000|2020-08-12 11:25:00|13736.4|13733.4|13737.6|13734.6|13738.3|13734.8|13735.5|13731.1|287
1597231800000|2020-08-12 11:30:00|13737.7|13734.7|13739.6|13733.6|13740.2|13735.7|13736.9|13732.4|410
1597232100000|2020-08-12 11:35:00|13739.7|13733.7|13738.2|13735.2|13741.2|13736.8|13737.3|13732.8|366
1597232400000|2020-08-12 11:40:00|13738.3|13735.3|13739.5|13736.5|13741.5|13737.2|13738|13733.7|403
1597232700000|2020-08-12 11:45:00|13739.6|13736.6|13742.5|13739.5|13744.5|13740.1|13739.5|13736.4|313
1597233000000|2020-08-12 11:50:00|13742.3|13739.3|13739.9|13736.9|13743.9|13739.8|13738.7|13733.9|285
1597233300000|2020-08-12 11:55:00|13740|13737|13739.2|13733.2|13740.4|13737|13736.1|13732|324
1597233600000|2020-08-12 12:00:00|13738.8|13732.8|13737.4|13731.4|13739.6|13735.2|13734.8|13730.5|327
1597233900000|2020-08-12 12:05:00|13737.5|13731.5|13737|13734|13738.9|13734.5|13734.2|13729.7|429
1597234200000|2020-08-12 12:10:00|13736.9|13733.9|13736.2|13733.2|13738.4|13734.1|13735.7|13731.1|402
1597234500000|2020-08-12 12:15:00|13735.7|13732.7|13735.9|13732.9|13739.1|13735|13735.2|13731.1|401
1597234800000|2020-08-12 12:20:00|13735.7|13732.7|13734.7|13731.7|13738|13734|13734.5|13731|289
1597235100000|2020-08-12 12:25:00|13734.6|13731.6|13737|13731|13738|13733.4|13733.8|13729.5|254
1597235400000|2020-08-12 12:30:00|13737.1|13731.1|13737.6|13731.6|13742.1|13737.5|13735.9|13730.9|402
1597235700000|2020-08-12 12:35:00|13737.7|13731.7|13730.6|13727.6|13737.8|13733.2|13730.5|13726.4|217
1597236000000|2020-08-12 12:40:00|13729.8|13726.8|13729.7|13726.7|13731.8|13728.6|13729.4|13725|319
1597236300000|2020-08-12 12:45:00|13729.6|13726.6|13728.7|13725.7|13730.7|13727.4|13728.3|13723.9|318
1597236600000|2020-08-12 12:50:00|13728.5|13725.5|13729.1|13726.1|13731|13726.5|13728.5|13724.3|235
1597236900000|2020-08-12 12:55:00|13729|13726|13729|13723|13731.6|13727.1|13725.8|13721.3|269
1597237200000|2020-08-12 13:00:00|13727.4|13724.4|13720.8|13717.8|13728.9|13724.5|13720.8|13716.4|342
1597237500000|2020-08-12 13:05:00|13720.9|13717.9|13722.5|13716.5|13724.9|13720.4|13720.1|13715.4|491
1597237800000|2020-08-12 13:10:00|13722.6|13716.6|13720.3|13717.3|13724.5|13720.1|13718.7|13714.2|467
1597238100000|2020-08-12 13:15:00|13720.2|13717.2|13720.7|13717.7|13722.7|13718.2|13718.7|13714.4|493
1597238400000|2020-08-12 13:20:00|13720.9|13717.9|13724.4|13718.4|13724.6|13720.7|13720|13715.5|451
1597238700000|2020-08-12 13:25:00|13724.8|13718.8|13724|13718|13726.6|13722.2|13722.7|13717.9|307
1597239000000|2020-08-12 13:30:00|13724.1|13718.1|13724.4|13718.4|13724.5|13720.1|13720.8|13716.3|355
1597239300000|2020-08-12 13:35:00|13724.5|13718.5|13725.3|13719.3|13725.4|13720.2|13721.6|13716.9|324
1597239600000|2020-08-12 13:40:00|13725.2|13719.2|13726.5|13720.5|13727.4|13721.4|13722.6|13718.1|388
1597239900000|2020-08-12 13:45:00|13726.4|13720.4|13723.4|13717.4|13726.7|13721.5|13721.8|13716.3|381
1597240200000|2020-08-12 13:50:00|13721.9|13718.9|13727|13721|13727.1|13722|13721.9|13717.1|391
1597240500000|2020-08-12 13:55:00|13726.9|13720.9|13728.3|13722.3|13728.4|13723.5|13723.3|13718.5|364
1597240800000|2020-08-12 14:00:00|13728.4|13722.4|13730.1|13724.1|13731.5|13727|13727.4|13722|410
1597241100000|2020-08-12 14:05:00|13730.2|13724.2|13728.9|13722.9|13730.3|13725.5|13726.5|13721.4|391
1597241400000|2020-08-12 14:10:00|13728.8|13722.8|13725.6|13719.6|13729.3|13724.6|13723.1|13718.2|475
1597241700000|2020-08-12 14:15:00|13725.5|13719.5|13720.7|13714.7|13726.3|13721.8|13719.8|13714.7|332
1597242000000|2020-08-12 14:20:00|13720.8|13714.8|13719.6|13713.6|13722|13717.6|13716.7|13712.1|385
1597242300000|2020-08-12 14:25:00|13719.7|13713.7|13720.4|13714.4|13720.6|13716.1|13717.2|13712.6|484
1597242600000|2020-08-12 14:30:00|13720.2|13714.2|13720.6|13714.6|13722.9|13718|13717.1|13712.6|553
1597242900000|2020-08-12 14:35:00|13720.7|13714.7|13722|13716|13723|13718.5|13718.2|13713.6|459
1597243200000|2020-08-12 14:40:00|13722.1|13716.1|13723.3|13717.3|13724.5|13719.7|13718.4|13713.9|533
1597243500000|2020-08-12 14:45:00|13723.2|13717.2|13726|13720|13726.2|13721.8|13721|13716.6|355
1597243800000|2020-08-12 14:50:00|13725.9|13719.9|13720.5|13714.5|13725.9|13721.5|13718.7|13713.5|371
1597244100000|2020-08-12 14:55:00|13720.2|13714.2|13717.5|13711.5|13721.6|13716.7|13716|13711.4|488
1597244400000|2020-08-12 15:00:00|13715.9|13712.9|13717|13714|13719.2|13715.1|13715.9|13712.1|327
1597244700000|2020-08-12 15:05:00|13716.9|13713.9|13719.4|13713.4|13720|13715.4|13715.7|13711|334
1597245000000|2020-08-12 15:10:00|13719.3|13713.3|13719.8|13713.8|13720.1|13715.3|13717|13712|344
1597245300000|2020-08-12 15:15:00|13719.9|13713.9|13718.9|13715.9|13720.1|13715.9|13717.2|13712.1|303
1597245600000|2020-08-12 15:20:00|13720.5|13714.5|13719.5|13713.5|13720.6|13716.2|13717.9|13712.9|316
1597245900000|2020-08-12 15:25:00|13719.6|13713.6|13720.5|13714.5|13720.5|13715.1|13717.4|13712.7|220
1597246200000|2020-08-12 15:30:00|13720.4|13714.4|13720.2|13714.2|13720.5|13715.7|13718.1|13712.9|211
1597246500000|2020-08-12 15:35:00|13720.3|13714.3|13722.3|13716.3|13722.3|13717.6|13718.8|13714.2|149
1597246800000|2020-08-12 15:40:00|13722.2|13716.2|13719.8|13713.8|13722.2|13716.2|13718.7|13712.7|319
1597247100000|2020-08-12 15:45:00|13718.4|13715.4|13721.2|13715.2|13721.2|13715.4|13717.5|13712.8|183
1597247400000|2020-08-12 15:50:00|13721.1|13715.1|13719.4|13713.4|13721.2|13716.5|13717.7|13712.8|237
1597247700000|2020-08-12 15:55:00|13719.3|13713.3|13718.5|13712.5|13720.1|13714.7|13717.5|13712.2|250
1597248000000|2020-08-12 16:00:00|13718.6|13712.6|13719.1|13713.1|13719.2|13714.1|13716.7|13712|209
1597248300000|2020-08-12 16:05:00|13719|13713|13717.7|13714.7|13719.4|13714.9|13716.5|13712.1|195
1597248600000|2020-08-12 16:10:00|13717.8|13714.8|13717.3|13714.3|13719.3|13714.8|13716.8|13712.1|253
1597248900000|2020-08-12 16:15:00|13717.4|13714.4|13719.8|13713.8|13720|13715.3|13716.6|13712.2|189
1597249200000|2020-08-12 16:20:00|13719.7|13713.7|13717.5|13711.5|13719.9|13715.4|13716|13711.5|160
1597249500000|2020-08-12 16:25:00|13717.4|13711.4|13717.4|13711.4|13718.2|13713.6|13715.7|13711.2|175
1597249800000|2020-08-12 16:30:00|13717.3|13711.3|13717.2|13711.2|13718.1|13713.4|13715.6|13711|186
1597250100000|2020-08-12 16:35:00|13717.3|13711.3|13715.8|13712.8|13717.9|13713.2|13715.5|13711.1|209
1597250400000|2020-08-12 16:40:00|13715.7|13712.7|13717.2|13711.2|13717.9|13713.2|13715.7|13711.2|107
1597250700000|2020-08-12 16:45:00|13717.3|13711.3|13716.1|13713.1|13717.7|13713.1|13715.7|13711.3|125
1597251000000|2020-08-12 16:50:00|13716|13713|13717.6|13714.6|13719.1|13714.7|13715.8|13711.3|124
1597251300000|2020-08-12 16:55:00|13719.1|13713.1|13716.6|13713.6|13719.6|13715.1|13716|13711.5|183
1597251600000|2020-08-12 17:00:00|13718.2|13712.2|13716|13713|13718.3|13713.6|13715.2|13710.9|160
1597251900000|2020-08-12 17:05:00|13715.9|13712.9|13716.9|13713.9|13718.4|13714|13715.7|13711.7|128
1597252200000|2020-08-12 17:10:00|13717|13714|13719.3|13713.3|13719.3|13714.7|13716.7|13712.2|121
1597252500000|2020-08-12 17:15:00|13719.2|13713.2|13721.3|13715.3|13721.7|13715.7|13715.7|13711.2|202
1597252800000|2020-08-12 17:20:00|13721.5|13715.5|13720|13717|13722.4|13717.9|13719.7|13715.2|143
1597253100000|2020-08-12 17:25:00|13721.5|13715.5|13721|13715|13723.4|13718.8|13719.8|13715|284
1597253400000|2020-08-12 17:30:00|13721.1|13715.1|13720.5|13714.5|13721.1|13716.5|13717.1|13712.6|304
1597253700000|2020-08-12 17:35:00|13719|13716|13719.1|13716.1|13721.2|13716.6|13719|13714.5|172
1597254000000|2020-08-12 17:40:00|13719.2|13716.2|13720.1|13714.1|13721.1|13716.8|13717.5|13713|249
1597254300000|2020-08-12 17:45:00|13720.2|13714.2|13720.3|13714.3|13720.7|13716|13718.5|13713.7|247
1597254600000|2020-08-12 17:50:00|13720.4|13714.4|13719|13716|13721.3|13716.8|13718.6|13714.2|198
1597254900000|2020-08-12 17:55:00|13718.8|13715.8|13719.5|13713.5|13720.5|13716.3|13717.8|13713.2|149
1597255200000|2020-08-12 18:00:00|13719.4|13713.4|13719.3|13716.3|13721.2|13716.7|13717.2|13712.8|191
1597255500000|2020-08-12 18:05:00|13719.2|13716.2|13720.4|13714.4|13721.3|13717|13718.6|13714.2|169
1597255800000|2020-08-12 18:10:00|13720.5|13714.5|13720.2|13714.2|13720.9|13716.2|13718.5|13713.8|190
1597256100000|2020-08-12 18:15:00|13720.1|13714.1|13721.3|13715.3|13721.4|13716.8|13718.4|13713.9|129
1597256400000|2020-08-12 18:20:00|13719.7|13716.7|13720.7|13714.7|13721.3|13716.9|13718.7|13714.1|167
1597256700000|2020-08-12 18:25:00|13719.4|13716.4|13721.1|13718.1|13722.5|13718.2|13719|13714.7|164
1597257000000|2020-08-12 18:30:00|13721|13718|13721.3|13715.3|13722.3|13718|13719.6|13714.9|222
1597257300000|2020-08-12 18:35:00|13721.2|13715.2|13721.4|13715.4|13721.9|13717.4|13719.7|13715.2|195
1597257600000|2020-08-12 18:40:00|13721.3|13715.3|13721.7|13715.7|13721.9|13716.7|13719|13713.6|266
1597257900000|2020-08-12 18:45:00|13721.8|13715.8|13721.6|13715.6|13722|13717.4|13719.8|13715.1|251
1597258200000|2020-08-12 18:50:00|13721.7|13715.7|13721.9|13715.9|13722.2|13717.5|13719.8|13715.2|219
1597258500000|2020-08-12 18:55:00|13722|13716|13722.3|13719.3|13724|13719.3|13720.3|13715.7|187
1597258800000|2020-08-12 19:00:00|13722.2|13719.2|13723.1|13717.1|13724|13719.4|13721.9|13715.9|334
1597259100000|2020-08-12 19:05:00|13723|13717|13723|13717|13724|13719.1|13721.8|13715.8|404
1597259400000|2020-08-12 19:10:00|13722.9|13716.9|13721.6|13715.6|13723|13717.6|13719.9|13715.4|264
1597259700000|2020-08-12 19:15:00|13721.8|13715.8|13722.8|13716.8|13723.2|13717.2|13719.7|13715|232
1597260000000|2020-08-12 19:20:00|13722.7|13716.7|13723.1|13717.1|13724.1|13718.1|13721.5|13715.5|238
1597260300000|2020-08-12 19:25:00|13723|13717|13723.6|13717.6|13724.2|13719.5|13721.9|13716.7|264
1597260600000|2020-08-12 19:30:00|13723.4|13717.4|13723.9|13720.9|13727.4|13722.7|13723.4|13717.4|311
1597260900000|2020-08-12 19:35:00|13725.5|13719.5|13726|13720|13726.4|13721.4|13724.1|13719.2|222
1597261200000|2020-08-12 19:40:00|13725.9|13719.9|13725.5|13719.5|13726.1|13721.3|13723.7|13719|204
1597261500000|2020-08-12 19:45:00|13725.6|13719.6|13725.2|13719.2|13726.1|13721|13724|13718.6|255
1597261800000|2020-08-12 19:50:00|13725.1|13719.1|13725.8|13719.8|13726|13720.9|13723.7|13717.7|220
1597262100000|2020-08-12 19:55:00|13725.9|13719.9|13726|13720|13726.1|13721.1|13724.1|13718.8|206
1597262400000|2020-08-12 20:00:00|13725.8|13719.8|13725|13719|13726.1|13720.1|13724.9|13718.9|176
1597262700000|2020-08-12 20:05:00|13725.2|13719.2|13724.3|13718.3|13725.7|13721.2|13723.9|13717.9|129
1597263000000|2020-08-12 20:10:00|13724.2|13718.2|13723.3|13717.3|13724.5|13720|13722|13717|134
1597263300000|2020-08-12 20:15:00|13723.2|13717.2|13722.5|13716.5|13723.2|13718.7|13721.2|13716|92
1597263600000|2020-08-12 20:20:00|13722.6|13716.6|13722.4|13716.4|13723.1|13718.7|13721.2|13716.1|92
1597263900000|2020-08-12 20:25:00|13722.5|13716.5|13722.7|13716.7|13723|13718.6|13721.3|13716.1|81
1597264200000|2020-08-12 20:30:00|13722.4|13716.4|13723|13717|13723.5|13718.6|13721.6|13715.9|142
1597264500000|2020-08-12 20:35:00|13723.1|13717.1|13723.3|13717.3|13724.4|13718.8|13721.5|13716.8|129
1597264800000|2020-08-12 20:40:00|13723.2|13717.2|13723.3|13717.3|13723.9|13717.9|13722.8|13716.8|128
1597265100000|2020-08-12 20:45:00|13723.6|13717.6|13723.5|13717.5|13723.9|13717.9|13722.2|13716.2|135
1597265400000|2020-08-12 20:50:00|13723.4|13717.4|13723.8|13717.8|13724.2|13718.2|13722.8|13716.8|163
1597265700000|2020-08-12 20:55:00|13723.6|13717.6|13724.3|13718.3|13724.6|13718.6|13723.3|13717.1|152
1597266000000|2020-08-12 21:00:00|13724.4|13718.4|13723.2|13715.3|13724.7|13718.6|13722.9|13715.3|23
1597266300000|2020-08-12 21:05:00|13723.9|13714.7|13726.6|13712.6|13726.9|13717|13722.2|13712|113
1597266600000|2020-08-12 21:10:00|13727.5|13711.5|13722.2|13716.2|13727.8|13716.2|13722.2|13710.5|111
1597266900000|2020-08-12 21:15:00|13724.2|13712.8|13727.5|13712.2|13728.3|13716.2|13721.7|13711|94
1597267200000|2020-08-12 21:20:00|13727.6|13713.4|13725.3|13712.9|13728.2|13716.2|13722.2|13711.1|106
1597267500000|2020-08-12 21:25:00|13722.2|13716.2|13724.6|13714.4|13728|13716.2|13721.7|13710.4|97
1597267800000|2020-08-12 21:30:00|13724.1|13714|13726.9|13712.8|13727.7|13716.6|13722.6|13711.6|157
1597268100000|2020-08-12 21:35:00|13726.7|13712.5|13724.8|13714.7|13727.8|13716.6|13722.6|13711.8|151
1597268400000|2020-08-12 21:40:00|13725.2|13714.3|13726.6|13712|13727.6|13716.6|13722.6|13711.3|123
1597268700000|2020-08-12 21:45:00|13726.7|13712.2|13726.7|13714.4|13727.4|13716.7|13722.7|13711.9|128
1597269000000|2020-08-12 21:50:00|13726|13712.6|13725.2|13713.3|13727.7|13716.6|13722.6|13711.2|107
1597269300000|2020-08-12 21:55:00|13725.7|13713.4|13726.2|13713.6|13727.3|13716.6|13722.6|13711.5|146
1597269600000|2020-08-12 22:00:00|13726.3|13713.4|13725.5|13714.9|13728|13718|13723|13711.7|171
1597269900000|2020-08-12 22:05:00|13725.2|13715.1|13725.7|13715.9|13727|13717.9|13723|13714.3|95
1597270200000|2020-08-12 22:10:00|13725.1|13714.3|13724|13718|13726.7|13718.2|13723.3|13714.3|130
1597270500000|2020-08-12 22:15:00|13724.5|13716.3|13724.1|13718.1|13725.6|13718.3|13723.6|13715|152
1597270800000|2020-08-12 22:20:00|13724|13718|13724.8|13718.8|13725.7|13719.7|13723.9|13716.1|159
1597271100000|2020-08-12 22:25:00|13724.6|13718.6|13724.7|13718.7|13725.3|13719.3|13724.2|13718.2|77
1597271400000|2020-08-12 22:30:00|13724.4|13718.4|13723.8|13717.8|13725.2|13719.2|13723.5|13717.5|209
1597271700000|2020-08-12 22:35:00|13724|13718|13724|13718|13725|13719|13720.1|13714.1|290
1597272000000|2020-08-12 22:40:00|13724.1|13718.1|13722.8|13716.8|13724.9|13718.9|13719.5|13713.2|328
1597272300000|2020-08-12 22:45:00|13723.2|13717.2|13721.2|13715.2|13723.4|13717.4|13719.9|13713.9|261
1597272600000|2020-08-12 22:50:00|13721.3|13715.3|13720.1|13714.1|13722.2|13716|13719.6|13713.6|243
1597272900000|2020-08-12 22:55:00|13720|13714|13721.7|13715.7|13721.9|13715.9|13719.6|13713.6|341
1597273200000|2020-08-12 23:00:00|13721.9|13715.9|13723.9|13717.9|13723.9|13717.9|13720.4|13714.4|496
1597273500000|2020-08-12 23:05:00|13723.8|13717.8|13723.4|13717.4|13724.4|13718.4|13721.5|13715.5|279
1597273800000|2020-08-12 23:10:00|13723.3|13717.3|13723.4|13717.4|13724.1|13718.1|13722.7|13716.7|177
1597274100000|2020-08-12 23:15:00|13723.3|13717.3|13722.4|13716.4|13723.6|13717.6|13721.8|13715.8|123
1597274400000|2020-08-12 23:20:00|13722.5|13716.5|13721|13715|13722.7|13716.7|13721|13715|201
1597274700000|2020-08-12 23:25:00|13721.1|13715.1|13720.9|13714.9|13721.4|13716.9|13719.3|13714.5|255
1597275000000|2020-08-12 23:30:00|13721|13715|13719.1|13716.1|13721.2|13716.3|13719.1|13714.6|236
1597275300000|2020-08-12 23:35:00|13719.2|13716.2|13721|13715|13721.7|13716.7|13719.2|13714.6|266
1597275600000|2020-08-12 23:40:00|13721.1|13715.1|13721.2|13715.2|13721.3|13715.3|13720.5|13714.5|198
1597275900000|2020-08-12 23:45:00|13721.1|13715.1|13720.6|13714.6|13721.5|13715.5|13720.3|13714.3|457
1597276200000|2020-08-12 23:50:00|13720.5|13714.5|13720.3|13714.3|13720.9|13714.9|13719.2|13713.2|395
1597276500000|2020-08-12 23:55:00|13720.4|13714.4|13719.9|13713.9|13720.4|13715.7|13718.5|13713.8|187
1597276800000|2020-08-13 00:00:00|13720|13714|13721.9|13715.9|13723.3|13718.7|13717.9|13712.6|656
1597277100000|2020-08-13 00:05:00|13721.8|13715.8|13715.4|13712.4|13721.8|13716.6|13714.9|13711.9|492
1597277400000|2020-08-13 00:10:00|13715.3|13712.3|13713.8|13710.8|13717.3|13712.8|13713.7|13709.3|261
1597277700000|2020-08-13 00:15:00|13713.7|13710.7|13713|13710|13715.5|13711|13712.7|13709.2|196
1597278000000|2020-08-13 00:20:00|13712.9|13709.9|13712.6|13709.6|13714.5|13710.9|13711.8|13707.5|211
1597278300000|2020-08-13 00:25:00|13712.7|13709.7|13714|13711|13714|13711|13711.4|13708.4|175
1597278600000|2020-08-13 00:30:00|13713.9|13710.9|13717.2|13714.2|13719.2|13714.7|13712.7|13709.7|252
1597278900000|2020-08-13 00:35:00|13717.3|13714.3|13713.9|13710.9|13719.2|13714.7|13713.3|13709.1|273
1597279200000|2020-08-13 00:40:00|13713.8|13710.8|13712.9|13709.9|13714.4|13711.4|13712.9|13709.9|166
1597279500000|2020-08-13 00:45:00|13713|13710|13713|13710|13713.5|13710.5|13711.8|13708.8|217
1597279800000|2020-08-13 00:50:00|13713.1|13710.1|13712.8|13709.8|13717.6|13713.2|13711.6|13708.1|327
1597280100000|2020-08-13 00:55:00|13712.7|13709.7|13713.6|13710.6|13715.2|13710.8|13712.5|13708.3|298
1597280400000|2020-08-13 01:00:00|13713.8|13710.8|13713.7|13710.7|13720.4|13716|13713.3|13708.7|455
1597280700000|2020-08-13 01:05:00|13713.5|13710.5|13710.9|13707.9|13715.5|13711.1|13710.7|13706.5|328
1597281000000|2020-08-13 01:10:00|13711|13708|13713.4|13707.4|13713.5|13708.7|13709.9|13705.4|345
1597281300000|2020-08-13 01:15:00|13713.3|13707.3|13713.8|13707.8|13718.7|13712.7|13711.9|13707.2|496
1597281600000|2020-08-13 01:20:00|13713.9|13707.9|13714.4|13711.4|13716|13711.8|13711.9|13707.3|338
1597281900000|2020-08-13 01:25:00|13714.3|13711.3|13712.4|13706.4|13716.1|13711.7|13711.7|13705.7|396
1597282200000|2020-08-13 01:30:00|13712.3|13706.3|13709.5|13706.5|13714|13709.1|13708.3|13704.1|522
1597282500000|2020-08-13 01:35:00|13711|13705|13711.7|13708.7|13715.6|13711.6|13709.1|13704.9|460
1597282800000|2020-08-13 01:40:00|13711.3|13708.3|13714.8|13711.8|13715|13712|13709.3|13704.8|264
1597283100000|2020-08-13 01:45:00|13716.3|13710.3|13714.3|13711.3|13716.4|13712.1|13712.5|13708.1|367
1597283400000|2020-08-13 01:50:00|13714.4|13711.4|13715.1|13712.1|13719.5|13715.2|13713.3|13709.9|361
1597283700000|2020-08-13 01:55:00|13717|13711|13714.3|13711.3|13718.9|13714.4|13712.8|13708.5|497
1597284000000|2020-08-13 02:00:00|13714.2|13711.2|13717.3|13711.3|13719.5|13714.9|13714.2|13710.5|255
1597284300000|2020-08-13 02:05:00|13717.2|13711.2|13717.2|13714.2|13719.8|13715.7|13715.6|13711|293
1597284600000|2020-08-13 02:10:00|13717.1|13714.1|13716.2|13713.2|13719.4|13715.2|13716|13711.6|286
1597284900000|2020-08-13 02:15:00|13716.3|13713.3|13715.1|13712.1|13716.9|13713.3|13714.3|13710.3|317
1597285200000|2020-08-13 02:20:00|13715.3|13712.3|13713.9|13710.9|13715.5|13712.3|13713|13709.3|293
1597285500000|2020-08-13 02:25:00|13713.8|13710.8|13712.4|13709.4|13715.6|13711.1|13710.3|13706|321
1597285800000|2020-08-13 02:30:00|13712.3|13709.3|13712.7|13709.7|13714.6|13710.1|13711.2|13706.8|351
1597286100000|2020-08-13 02:35:00|13713.7|13707.7|13712.5|13709.5|13713.7|13709.7|13710.3|13705.8|232
1597286400000|2020-08-13 02:40:00|13712.6|13709.6|13713.4|13710.4|13714.5|13710.7|13712.1|13708.3|157
1597286700000|2020-08-13 02:45:00|13713.5|13710.5|13713.9|13710.9|13717.2|13713|13712.8|13708.4|420
1597287000000|2020-08-13 02:50:00|13714|13711|13713.2|13710.2|13716.3|13711.8|13713|13708.4|393
1597287300000|2020-08-13 02:55:00|13713.3|13710.3|13712|13709|13715.1|13711|13712|13708.5|253
1597287600000|2020-08-13 03:00:00|13712.1|13709.1|13711.2|13708.2|13712.7|13709.1|13710.9|13706.7|388
1597287900000|2020-08-13 03:05:00|13711.3|13708.3|13709.9|13706.9|13712.9|13708.4|13709.2|13705.2|365
1597288200000|2020-08-13 03:10:00|13709.8|13706.8|13709.7|13706.7|13711.3|13706.9|13708.9|13704.5|312
1597288500000|2020-08-13 03:15:00|13709.6|13706.6|13709.7|13706.7|13712.3|13707.9|13709.3|13705|281
1597288800000|2020-08-13 03:20:00|13709.6|13706.6|13711.2|13708.2|13712.7|13708.3|13709.5|13705.6|159
1597289100000|2020-08-13 03:25:00|13711.1|13708.1|13709.7|13706.7|13713.7|13709.3|13709.6|13705.3|226
1597289400000|2020-08-13 03:30:00|13709.8|13706.8|13710.9|13707.9|13711.7|13708.3|13709.6|13705.4|208
1597289700000|2020-08-13 03:35:00|13710.8|13707.8|13712.9|13709.9|13714.9|13710.2|13710.8|13706.8|434
1597290000000|2020-08-13 03:40:00|13713|13710|13712.6|13709.6|13715.5|13711.1|13711.7|13707|472
1597290300000|2020-08-13 03:45:00|13712.8|13709.8|13712.2|13709.2|13713.5|13710.1|13710.9|13707.3|223
1597290600000|2020-08-13 03:50:00|13712.1|13709.1|13713.2|13710.2|13714.6|13711.6|13711.7|13707.5|243
1597290900000|2020-08-13 03:55:00|13713.1|13710.1|13714.8|13711.8|13716|13711.8|13712.8|13708.5|128
1597291200000|2020-08-13 04:00:00|13714.7|13711.7|13715.2|13712.2|13715.2|13712.2|13713.7|13710.7|177
1597291500000|2020-08-13 04:05:00|13715.1|13712.1|13715.9|13712.9|13717.5|13713.2|13714.8|13710.4|147
1597291800000|2020-08-13 04:10:00|13715.8|13712.8|13715|13712|13718.7|13714.1|13714.8|13710.2|254
1597292100000|2020-08-13 04:15:00|13715.1|13712.1|13716.6|13713.6|13718|13713.6|13714.4|13710.7|205
1597292400000|2020-08-13 04:20:00|13716.5|13713.5|13717.1|13714.1|13718.6|13714.2|13716.5|13712.1|134
1597292700000|2020-08-13 04:25:00|13717|13714|13718.6|13715.6|13720.5|13716.2|13717|13712.6|169
1597293000000|2020-08-13 04:30:00|13718.4|13715.4|13719|13716|13719.1|13716.1|13718.2|13715.2|193
1597293300000|2020-08-13 04:35:00|13719.1|13716.1|13719|13716|13720.7|13717.2|13718.3|13714.6|201
1597293600000|2020-08-13 04:40:00|13719.1|13716.1|13719.5|13716.5|13721.2|13716.8|13718.6|13714.2|217
1597293900000|2020-08-13 04:45:00|13719.6|13716.6|13719.7|13716.7|13721.8|13717.2|13718.9|13714.5|282
1597294200000|2020-08-13 04:50:00|13719.6|13716.6|13723.6|13720.6|13725.2|13721.2|13719.4|13716.3|339
1597294500000|2020-08-13 04:55:00|13723.7|13720.7|13723.2|13720.2|13724.6|13721.3|13721.4|13717.4|230
1597294800000|2020-08-13 05:00:00|13723.1|13720.1|13725.5|13719.5|13725.6|13721.8|13722.2|13719.2|321
1597295100000|2020-08-13 05:05:00|13724|13721|13721|13718|13726.1|13721.4|13721|13717.8|290
1597295400000|2020-08-13 05:10:00|13721.1|13718.1|13721.3|13718.3|13723.1|13719.5|13721|13717.1|209
1597295700000|2020-08-13 05:15:00|13721.4|13718.4|13717.3|13714.3|13722.3|13718.4|13717.1|13713|283
1597296000000|2020-08-13 05:20:00|13717.2|13714.2|13717.9|13714.9|13719.5|13715|13716.9|13713.5|190
1597296300000|2020-08-13 05:25:00|13717.8|13714.8|13715|13712|13718|13715|13714.8|13711.8|239
1597296600000|2020-08-13 05:30:00|13714.9|13711.9|13717.8|13714.8|13719.5|13715|13714.2|13711.1|243
1597296900000|2020-08-13 05:35:00|13717.9|13714.9|13718.6|13715.6|13719.4|13716.1|13716.3|13712.4|364
1597297200000|2020-08-13 05:40:00|13718.8|13715.8|13718.9|13715.9|13722.1|13717.6|13718.6|13714.4|350
1597297500000|2020-08-13 05:45:00|13718.8|13715.8|13716.6|13713.6|13720.3|13717.3|13716.2|13711.9|353
1597297800000|2020-08-13 05:50:00|13716.7|13713.7|13719|13716|13720.6|13716.8|13716|13711.6|527
1597298100000|2020-08-13 05:55:00|13718.9|13715.9|13717.9|13711.9|13719.1|13716.1|13716.8|13711.9|231
1597298400000|2020-08-13 06:00:00|13717.7|13711.7|13714.5|13711.5|13717.9|13713.4|13713.5|13708.5|304
1597298700000|2020-08-13 06:05:00|13714.4|13711.4|13714.7|13708.7|13716.4|13711.9|13712.5|13707.9|379
1597299000000|2020-08-13 06:10:00|13714.8|13708.8|13716|13713|13719.2|13714.8|13713.8|13708.6|301
1597299300000|2020-08-13 06:15:00|13715.9|13712.9|13712.5|13709.5|13717.4|13713.4|13712.1|13707.7|383
1597299600000|2020-08-13 06:20:00|13712.6|13709.6|13713.3|13710.3|13716.5|13712.1|13712.4|13708.1|271
1597299900000|2020-08-13 06:25:00|13713.5|13710.5|13710.9|13707.9|13713.5|13710.5|13710|13705.5|285
1597300200000|2020-08-13 06:30:00|13710.8|13707.8|13711.1|13708.1|13713.4|13709.1|13710.5|13706.5|267
1597300500000|2020-08-13 06:35:00|13711.2|13708.2|13713.3|13710.3|13715.5|13710.9|13711.1|13706.9|303
1597300800000|2020-08-13 06:40:00|13713.5|13710.5|13713.8|13710.8|13715.2|13711.1|13712|13707.6|251
1597301100000|2020-08-13 06:45:00|13713.7|13710.7|13713.8|13710.8|13717.1|13712.8|13712.7|13708.3|251
1597301400000|2020-08-13 06:50:00|13713.7|13710.7|13712.9|13706.9|13715.4|13711|13711.2|13706.8|218
1597301700000|2020-08-13 06:55:00|13713|13707|13712.8|13709.8|13713.9|13710.1|13710.3|13705.7|185
1597302000000|2020-08-13 07:00:00|13713|13710|13714.8|13708.8|13716.2|13711.4|13710.7|13706.1|450
1597302300000|2020-08-13 07:05:00|13714.4|13708.4|13711.5|13708.5|13716.7|13712.1|13711.4|13706.9|304
1597302600000|2020-08-13 07:10:00|13711.4|13708.4|13717.3|13711.3|13717.4|13711.7|13710.4|13705.8|318
1597302900000|2020-08-13 07:15:00|13717.2|13711.2|13714.3|13711.3|13718.7|13713.9|13714.1|13709.5|355
1597303200000|2020-08-13 07:20:00|13714.4|13711.4|13716.3|13713.3|13718.9|13714.2|13714|13709.5|278
1597303500000|2020-08-13 07:25:00|13716.2|13713.2|13716.6|13713.6|13718.4|13714|13714.9|13710.5|253
1597303800000|2020-08-13 07:30:00|13716.7|13713.7|13715.3|13712.3|13719.4|13714.6|13714.9|13711.2|317
1597304100000|2020-08-13 07:35:00|13715.2|13712.2|13713.3|13710.3|13716.6|13713.1|13713.2|13709.3|210
1597304400000|2020-08-13 07:40:00|13713.4|13710.4|13714.8|13708.8|13715.5|13711|13710.6|13706|329
1597304700000|2020-08-13 07:45:00|13714.9|13708.9|13714.2|13711.2|13716.4|13712.2|13712.1|13707.7|306
1597305000000|2020-08-13 07:50:00|13715.7|13709.7|13717.5|13714.5|13719.2|13714.6|13713.5|13709.6|378
1597305300000|2020-08-13 07:55:00|13717.6|13714.6|13715.8|13709.8|13719.3|13714.8|13713.1|13708.7|365
1597305600000|2020-08-13 08:00:00|13714.2|13711.2|13717.6|13711.6|13718.3|13713.9|13712|13707.2|458
1597305900000|2020-08-13 08:05:00|13715.8|13712.8|13717|13714|13719.6|13714.8|13715.5|13711|437
1597306200000|2020-08-13 08:10:00|13717.1|13714.1|13717.6|13711.6|13719.8|13715.2|13715.5|13710.8|466
1597306500000|2020-08-13 08:15:00|13717.4|13711.4|13716.5|13713.5|13717.9|13713.5|13714.4|13710.1|464
1597306800000|2020-08-13 08:20:00|13718|13712|13717.1|13714.1|13718.6|13714.1|13715|13710.5|282
1597307100000|2020-08-13 08:25:00|13717|13714|13718.4|13712.4|13720.2|13715.7|13716.9|13712.3|291
1597307400000|2020-08-13 08:30:00|13718.5|13712.5|13715.9|13712.9|13720.6|13716.1|13715.8|13711.4|269
1597307700000|2020-08-13 08:35:00|13716|13713|13712.7|13709.7|13718.4|13714.1|13712.6|13708.2|273
1597308000000|2020-08-13 08:40:00|13712.8|13709.8|13712|13709|13714.9|13710.5|13711.1|13706.6|321
1597308300000|2020-08-13 08:45:00|13711.9|13708.9|13711.8|13708.8|13714.4|13710|13710.9|13706.1|312
1597308600000|2020-08-13 08:50:00|13711.7|13708.7|13710.8|13707.8|13713.5|13708.9|13710.2|13706|290
1597308900000|2020-08-13 08:55:00|13710.9|13707.9|13713.3|13707.3|13714|13709.6|13710.5|13706.1|240
1597309200000|2020-08-13 09:00:00|13712|13709|13714.2|13711.2|13715.8|13711.2|13711.8|13707.4|242
1597309500000|2020-08-13 09:05:00|13714.1|13711.1|13714.3|13711.3|13716|13711.6|13713.9|13709.4|176
1597309800000|2020-08-13 09:10:00|13714.2|13711.2|13715.7|13712.7|13717.6|13713.2|13713.3|13709|257
1597310100000|2020-08-13 09:15:00|13715.8|13712.8|13716.3|13713.3|13718.6|13714|13715.6|13711.2|180
1597310400000|2020-08-13 09:20:00|13716.4|13713.4|13715.1|13712.1|13718.4|13713.6|13714.8|13709.9|273
1597310700000|2020-08-13 09:25:00|13715|13712|13717.9|13714.9|13719.5|13715|13715|13710.5|189
1597311000000|2020-08-13 09:30:00|13718|13715|13718.5|13715.5|13721.6|13717.2|13716.7|13712.4|298
1597311300000|2020-08-13 09:35:00|13720|13714|13717|13711|13720.1|13715.6|13714.5|13710|293
1597311600000|2020-08-13 09:40:00|13716.9|13710.9|13716.3|13710.3|13717.4|13712.8|13714.3|13709.8|277
1597311900000|2020-08-13 09:45:00|13714.8|13711.8|13715.3|13709.3|13716.3|13711.8|13712.5|13708.1|243
1597312200000|2020-08-13 09:50:00|13715.5|13709.5|13715.2|13712.2|13717.2|13712.7|13713.3|13708.6|325
1597312500000|2020-08-13 09:55:00|13715.1|13712.1|13721.8|13715.8|13723.2|13718.8|13715|13710.5|383
1597312800000|2020-08-13 10:00:00|13721.6|13715.6|13718.4|13712.4|13721.8|13715.8|13718.4|13712.4|340
1597313100000|2020-08-13 10:05:00|13718.3|13712.3|13717.6|13711.6|13718.7|13713.1|13715.7|13710.6|195
1597313400000|2020-08-13 10:10:00|13717.5|13711.5|13717.1|13711.1|13717.8|13713.3|13714.9|13708.9|307
1597313700000|2020-08-13 10:15:00|13717.2|13711.2|13715.2|13709.2|13718.4|13714|13715.2|13709.2|291
1597314000000|2020-08-13 10:20:00|13715.3|13709.3|13714.7|13708.7|13716.6|13710.6|13714.7|13708.7|223
1597314300000|2020-08-13 10:25:00|13714.8|13708.8|13713.9|13707.9|13715|13709|13711.6|13706.5|313
1597314600000|2020-08-13 10:30:00|13713.8|13707.8|13712.5|13706.5|13714.7|13708.7|13710.8|13706.1|267
1597314900000|2020-08-13 10:35:00|13712.4|13706.4|13712.7|13706.7|13713.4|13708.7|13709.9|13705.4|242
1597315200000|2020-08-13 10:40:00|13712.8|13706.8|13713.6|13707.6|13713.6|13709|13710.7|13705.5|266
1597315500000|2020-08-13 10:45:00|13713.5|13707.5|13712.3|13706.3|13713.7|13709.1|13710.1|13705.4|290
1597315800000|2020-08-13 10:50:00|13712.4|13706.4|13709.4|13706.4|13713|13708.4|13709.1|13704.6|248
1597316100000|2020-08-13 10:55:00|13709.5|13706.5|13710.5|13707.5|13712.6|13708.1|13709.3|13704.9|180
1597316400000|2020-08-13 11:00:00|13710.6|13707.6|13711.8|13708.8|13714.4|13709.4|13709.5|13704.9|337
1597316700000|2020-08-13 11:05:00|13711.7|13708.7|13710.2|13707.2|13712.7|13708.8|13709.4|13705.6|238
1597317000000|2020-08-13 11:10:00|13710.1|13707.1|13710.2|13707.2|13712|13709|13709.3|13704.9|166
1597317300000|2020-08-13 11:15:00|13710.1|13707.1|13710.5|13707.5|13711.4|13707.6|13709|13704.5|173
1597317600000|2020-08-13 11:20:00|13710.4|13707.4|13712.2|13709.2|13713.9|13709.5|13710.4|13707.2|150
1597317900000|2020-08-13 11:25:00|13712.1|13709.1|13713.5|13710.5|13715|13710.5|13711.9|13707.6|165
1597318200000|2020-08-13 11:30:00|13713.4|13710.4|13714.5|13711.5|13718.5|13713.9|13713.2|13708.6|316
1597318500000|2020-08-13 11:35:00|13714.6|13711.6|13715.5|13712.5|13716.7|13712.5|13713.9|13709.5|207
1597318800000|2020-08-13 11:40:00|13715.3|13712.3|13718.2|13715.2|13719.9|13715.4|13714.1|13709.6|232
1597319100000|2020-08-13 11:45:00|13718.3|13715.3|13717.6|13714.6|13720.2|13716|13716.9|13712.5|252
1597319400000|2020-08-13 11:50:00|13717.5|13714.5|13717.2|13711.2|13720.1|13715.6|13715.8|13711.1|230
1597319700000|2020-08-13 11:55:00|13717.1|13711.1|13718.5|13712.5|13718.8|13714.4|13715.1|13710.5|220
1597320000000|2020-08-13 12:00:00|13718.6|13712.6|13720.2|13714.2|13722.1|13717.4|13718|13712.6|339
1597320300000|2020-08-13 12:05:00|13720.1|13714.1|13720.6|13714.6|13722|13717.3|13718.1|13713.6|426
1597320600000|2020-08-13 12:10:00|13720.5|13714.5|13719.6|13713.6|13720.7|13716.1|13717.2|13712.7|321
1597320900000|2020-08-13 12:15:00|13719.7|13713.7|13720.4|13714.4|13721|13716.5|13717.6|13713|412
1597321200000|2020-08-13 12:20:00|13720.3|13714.3|13720.1|13717.1|13721.6|13717.1|13718.4|13714|301
1597321500000|2020-08-13 12:25:00|13720|13717|13718.9|13712.9|13722.7|13717.5|13718.7|13712.9|244
1597321800000|2020-08-13 12:30:00|13718.8|13712.8|13720.4|13714.4|13720.6|13716.1|13718.6|13712.6|321
1597322100000|2020-08-13 12:35:00|13720.5|13714.5|13718.6|13712.6|13721.4|13715.9|13716.7|13712.3|273
1597322400000|2020-08-13 12:40:00|13718.7|13712.7|13716.2|13713.2|13718.8|13713.8|13715.8|13710.7|259
1597322700000|2020-08-13 12:45:00|13716.3|13713.3|13718.1|13712.1|13719|13713.8|13715.9|13711.3|212
1597323000000|2020-08-13 12:50:00|13717.8|13711.8|13719.2|13713.2|13719.8|13715.1|13716.3|13711.5|236
1597323300000|2020-08-13 12:55:00|13719.3|13713.3|13715.8|13709.8|13719.3|13713.8|13713.9|13709.2|321
1597323600000|2020-08-13 13:00:00|13716|13710|13717.8|13714.8|13719.5|13714.9|13714.1|13709.7|308
1597323900000|2020-08-13 13:05:00|13719.4|13713.4|13722|13716|13722.3|13717.6|13717.7|13713.3|298
1597324200000|2020-08-13 13:10:00|13721.9|13715.9|13721.9|13715.9|13723.7|13719|13719|13714.5|298
1597324500000|2020-08-13 13:15:00|13722|13716|13719.3|13716.3|13723.4|13718.7|13718|13713.5|351
1597324800000|2020-08-13 13:20:00|13719.2|13716.2|13716.5|13710.5|13720.5|13716.3|13715.1|13710.5|244
1597325100000|2020-08-13 13:25:00|13716.6|13710.6|13716.9|13713.9|13719.4|13714.9|13714.6|13710.2|401
1597325400000|2020-08-13 13:30:00|13717|13714|13716.7|13710.7|13719.2|13714.5|13714.6|13710|427
1597325700000|2020-08-13 13:35:00|13716.6|13710.6|13715.7|13712.7|13717.5|13713|13714.1|13709.6|266
1597326000000|2020-08-13 13:40:00|13715.9|13712.9|13715.5|13712.5|13718.1|13713.8|13715|13710.2|227
1597326300000|2020-08-13 13:45:00|13715.4|13712.4|13715.3|13709.3|13717.1|13712.7|13713.3|13708.8|199
1597326600000|2020-08-13 13:50:00|13713.9|13710.9|13714.1|13711.1|13717.1|13712.7|13713.5|13709.2|253
1597326900000|2020-08-13 13:55:00|13714|13711|13714.5|13708.5|13715.6|13711.3|13712|13707.7|235
1597327200000|2020-08-13 14:00:00|13713.1|13710.1|13712.2|13709.2|13715.6|13710.9|13712.1|13707.5|314
1597327500000|2020-08-13 14:05:00|13712.3|13709.3|13711.4|13708.4|13714|13709.7|13710.6|13706.2|297
1597327800000|2020-08-13 14:10:00|13711.3|13708.3|13712.1|13706.1|13713.7|13709.3|13709.9|13705.5|345
1597328100000|2020-08-13 14:15:00|13712|13706|13708.6|13705.6|13713.4|13709|13708.6|13704.1|389
1597328400000|2020-08-13 14:20:00|13708.7|13705.7|13712.3|13706.3|13712.5|13708.1|13708.6|13704.1|428
1597328700000|2020-08-13 14:25:00|13712.2|13706.2|13711.4|13705.4|13712.6|13708.3|13708.6|13704.2|352
1597329000000|2020-08-13 14:30:00|13709.9|13706.9|13713.6|13710.6|13715.2|13710.8|13709.7|13705.2|318
1597329300000|2020-08-13 14:35:00|13713.7|13710.7|13717.1|13714.1|13718.6|13714.1|13712.8|13708.2|332
1597329600000|2020-08-13 14:40:00|13716.9|13713.9|13720.8|13714.8|13721.4|13716.8|13715.8|13710.9|393
1597329900000|2020-08-13 14:45:00|13720.7|13714.7|13716.5|13713.5|13721.7|13717.5|13715.9|13711.4|343
1597330200000|2020-08-13 14:50:00|13718.1|13712.1|13717.7|13711.7|13718.9|13714|13715.9|13711|265
1597330500000|2020-08-13 14:55:00|13717.9|13711.9|13715.5|13709.5|13720|13714.6|13713.9|13708.9|415
1597330800000|2020-08-13 15:00:00|13714.2|13711.2|13716.4|13710.4|13716.4|13711.6|13712.9|13708.5|267
1597331100000|2020-08-13 15:05:00|13716.3|13710.3|13714.6|13708.6|13716.6|13710.6|13714.3|13708.3|246
1597331400000|2020-08-13 15:10:00|13714.5|13708.5|13715.7|13709.7|13715.9|13711.3|13713.9|13708.5|142
1597331700000|2020-08-13 15:15:00|13715.6|13709.6|13716.2|13710.2|13716.5|13711.6|13714|13709.4|143
1597332000000|2020-08-13 15:20:00|13716.1|13710.1|13716.5|13710.5|13717|13712.3|13714.5|13710.1|173
1597332300000|2020-08-13 15:25:00|13716.6|13710.6|13717.1|13711.1|13717.2|13712.4|13714.8|13710|182
1597332600000|2020-08-13 15:30:00|13717.2|13711.2|13720.7|13717.7|13722.5|13718|13714.9|13710.4|356
1597332900000|2020-08-13 15:35:00|13720.8|13717.8|13721.1|13715.1|13722.2|13718|13718.4|13714.4|255
1597333200000|2020-08-13 15:40:00|13721|13715|13720.3|13717.3|13722.4|13717.8|13719.5|13714.9|215
1597333500000|2020-08-13 15:45:00|13720.2|13717.2|13725|13719|13725.4|13720.7|13720.2|13715.7|325
1597333800000|2020-08-13 15:50:00|13724.9|13718.9|13724.3|13718.3|13724.9|13720.2|13720.9|13716.2|324
1597334100000|2020-08-13 15:55:00|13724.4|13718.4|13723.1|13717.1|13724.7|13720.1|13720|13715.6|214
1597334400000|2020-08-13 16:00:00|13723.2|13717.2|13721.7|13718.7|13723.6|13718.8|13720.7|13716.6|173
1597334700000|2020-08-13 16:05:00|13721.8|13718.8|13721.6|13715.6|13723.1|13718.8|13719|13714.6|211
1597335000000|2020-08-13 16:10:00|13721.7|13715.7|13720.9|13714.9|13721.9|13717.1|13718.6|13714.2|268
1597335300000|2020-08-13 16:15:00|13720.8|13714.8|13721.2|13715.2|13721.9|13717.3|13719.2|13714.6|202
1597335600000|2020-08-13 16:20:00|13721.1|13715.1|13722.2|13716.2|13723.2|13718.7|13720.1|13715.1|149
1597335900000|2020-08-13 16:25:00|13722.1|13716.1|13721.2|13718.2|13723|13718.5|13720.7|13716.1|147
1597336200000|2020-08-13 16:30:00|13721.1|13718.1|13719.6|13713.6|13722.8|13718.1|13718.2|13713.5|155
1597336500000|2020-08-13 16:35:00|13719.5|13713.5|13720.1|13714.1|13721.1|13715.9|13718.6|13713.3|173
1597336800000|2020-08-13 16:40:00|13719.9|13713.9|13719.5|13713.5|13720.4|13715.3|13718|13713.3|154
1597337100000|2020-08-13 16:45:00|13719.6|13713.6|13719.7|13713.7|13720.3|13715.5|13717.9|13712.7|194
1597337400000|2020-08-13 16:50:00|13719.8|13713.8|13720|13714|13721.2|13716.3|13718.4|13712.4|232
1597337700000|2020-08-13 16:55:00|13719.9|13713.9|13720.9|13714.9|13722.1|13716.9|13719.7|13713.7|203
1597338000000|2020-08-13 17:00:00|13720.8|13714.8|13720.2|13714.2|13722.1|13716.1|13718.7|13713.4|235
1597338300000|2020-08-13 17:05:00|13720.3|13714.3|13722.2|13716.2|13722.2|13716.2|13719.7|13713.7|167
1597338600000|2020-08-13 17:10:00|13722.3|13716.3|13721.8|13715.8|13722.8|13718.2|13720.6|13715.7|185
1597338900000|2020-08-13 17:15:00|13721.7|13715.7|13721.8|13718.8|13723.2|13718.8|13720.6|13715.7|156
1597339200000|2020-08-13 17:20:00|13723.2|13717.2|13724.4|13718.4|13724.6|13719.2|13721.1|13716.8|176
1597339500000|2020-08-13 17:25:00|13724.5|13718.5|13724.4|13718.4|13724.9|13720.2|13722.9|13717.9|127
1597339800000|2020-08-13 17:30:00|13724.3|13718.3|13726.9|13720.9|13726.9|13722.1|13723.1|13718.3|189
1597340100000|2020-08-13 17:35:00|13727|13721|13725.8|13719.8|13728.4|13723.8|13724.3|13719.7|134
1597340400000|2020-08-13 17:40:00|13724.3|13721.3|13724.3|13721.3|13727.2|13721.5|13724.2|13719.5|158
1597340700000|2020-08-13 17:45:00|13725.8|13719.8|13724.7|13718.7|13725.8|13720.7|13722|13717.3|196
1597341000000|2020-08-13 17:50:00|13724.8|13718.8|13726.3|13720.3|13726.7|13721.9|13724.3|13718.6|234
1597341300000|2020-08-13 17:55:00|13726.4|13720.4|13726.2|13720.2|13727.2|13721.9|13724.4|13719.7|220
1597341600000|2020-08-13 18:00:00|13726.1|13720.1|13726.9|13720.9|13727|13722.3|13724.3|13719.6|201
1597341900000|2020-08-13 18:05:00|13727|13721|13728.4|13722.4|13728.7|13723.6|13725.9|13721|206
1597342200000|2020-08-13 18:10:00|13728.5|13722.5|13729.3|13723.3|13730.6|13725.2|13727|13722.2|218
1597342500000|2020-08-13 18:15:00|13729.2|13723.2|13732.4|13726.4|13732.8|13728.3|13729.2|13723.2|233
1597342800000|2020-08-13 18:20:00|13732.5|13726.5|13736.5|13730.5|13737.7|13733.2|13731|13725.1|282
1597343100000|2020-08-13 18:25:00|13736.7|13730.7|13736.4|13730.4|13736.9|13732.1|13732.4|13728.1|290
1597343400000|2020-08-13 18:30:00|13736.6|13730.6|13735.4|13729.4|13737|13731|13734.6|13728.6|359
1597343700000|2020-08-13 18:35:00|13735.5|13729.5|13738.8|13732.8|13740.5|13734.5|13735.4|13729.4|397
1597344000000|2020-08-13 18:40:00|13738.9|13732.9|13737.9|13731.9|13739.1|13733.1|13735.4|13729.4|325
1597344300000|2020-08-13 18:45:00|13737.6|13731.6|13732.5|13726.5|13737.7|13731.7|13732.4|13726.4|302
1597344600000|2020-08-13 18:50:00|13732.6|13726.6|13734.1|13728.1|13735.8|13730.9|13732.6|13726.6|194
1597344900000|2020-08-13 18:55:00|13734.2|13728.2|13735.8|13729.8|13736|13730|13731.6|13725.6|325
1597345200000|2020-08-13 19:00:00|13735.6|13729.6|13735.2|13729.2|13737.1|13731.1|13733.7|13727.7|450
1597345500000|2020-08-13 19:05:00|13735.3|13729.3|13737.1|13731.1|13737.4|13731.4|13734.9|13728.9|355
1597345800000|2020-08-13 19:10:00|13737.2|13731.2|13738.6|13732.6|13739.2|13733.2|13737|13731|356
1597346100000|2020-08-13 19:15:00|13738.7|13732.7|13738.4|13732.4|13739.4|13733.4|13738.1|13732.1|183
1597346400000|2020-08-13 19:20:00|13738.3|13732.3|13737.3|13731.3|13739.5|13733.5|13737|13731|157
1597346700000|2020-08-13 19:25:00|13737.2|13731.2|13736.1|13730.1|13737.7|13731.7|13736.1|13730.1|196
1597347000000|2020-08-13 19:30:00|13736.3|13730.3|13737.7|13731.7|13738.8|13732.8|13736.1|13730.1|268
1597347300000|2020-08-13 19:35:00|13738|13732|13737.2|13731.2|13738|13732|13735.3|13729.3|290
1597347600000|2020-08-13 19:40:00|13737.1|13731.1|13737.2|13731.2|13737.8|13731.8|13736.8|13730.8|161
1597347900000|2020-08-13 19:45:00|13737.4|13731.4|13737|13731|13738.5|13732.5|13736.8|13730.8|229
1597348200000|2020-08-13 19:50:00|13736.9|13730.9|13736.5|13730.5|13737.2|13731.2|13736|13730|163
1597348500000|2020-08-13 19:55:00|13736.6|13730.6|13733.9|13727.9|13737.1|13731.1|13733.2|13727.2|239
1597348800000|2020-08-13 20:00:00|13734|13728|13732.2|13726.2|13734.4|13728.4|13731.9|13725.9|154
1597349100000|2020-08-13 20:05:00|13732.1|13726.1|13732.1|13726.1|13732.4|13728|13730.8|13725.1|136
1597349400000|2020-08-13 20:10:00|13731.8|13725.8|13732.3|13726.3|13733|13727|13731.8|13725.8|105
1597349700000|2020-08-13 20:15:00|13732.2|13726.2|13733.1|13727.1|13733.4|13727.4|13731.5|13725.5|137
1597350000000|2020-08-13 20:20:00|13733|13727|13733.2|13727.2|13733.4|13727.4|13732.5|13726.5|106
1597350300000|2020-08-13 20:25:00|13733.1|13727.1|13732.4|13726.4|13733.4|13727.4|13732.1|13726.1|164
1597350600000|2020-08-13 20:30:00|13732.3|13726.3|13732.4|13726.4|13733.3|13727.3|13732|13726|147
1597350900000|2020-08-13 20:35:00|13732.5|13726.5|13730.7|13724.7|13732.7|13726.7|13730.4|13724.4|148
1597351200000|2020-08-13 20:40:00|13730.8|13724.8|13730.5|13724.5|13730.9|13724.9|13729.9|13723.9|141
1597351500000|2020-08-13 20:45:00|13730.6|13724.6|13729.9|13723.9|13730.6|13724.6|13729.8|13723.8|119
1597351800000|2020-08-13 20:50:00|13730.1|13724.1|13730|13724|13730.7|13724.7|13728.8|13722.8|143
1597352100000|2020-08-13 20:55:00|13729.8|13723.8|13731.4|13725.4|13731.7|13725.7|13729.4|13723.4|183
1597352400000|2020-08-13 21:00:00|13731.6|13724.5|13731.6|13725.6|13734.9|13725.7|13729.4|13719.5|22
1597352700000|2020-08-13 21:05:00|13735|13719|13732.5|13721.3|13735.6|13723.5|13731.4|13715.4|63
1597353000000|2020-08-13 21:10:00|13735.1|13719.1|13734.7|13718.7|13736.2|13721.3|13732.5|13716.6|106
1597353300000|2020-08-13 21:15:00|13735|13719.2|13735.4|13719.4|13735.6|13720.7|13734|13718.3|94
1597353600000|2020-08-13 21:20:00|13734.6|13720.2|13734.5|13718.5|13737.2|13721.2|13733.2|13717.6|81
1597353900000|2020-08-13 21:25:00|13734.4|13718.4|13734.3|13718.3|13735.6|13720.6|13733.2|13717.8|93
1597354200000|2020-08-13 21:30:00|13734.2|13718.2|13736.5|13723|13738.1|13725.5|13732.3|13717.1|245
1597354500000|2020-08-13 21:35:00|13736.3|13722.8|13729.3|13716.9|13738.3|13726.5|13726.9|13714.5|214
1597354800000|2020-08-13 21:40:00|13729.6|13715.1|13729.1|13715.2|13731.6|13717.2|13727.6|13713.9|133
1597355100000|2020-08-13 21:45:00|13728.2|13715.4|13730|13714.8|13731.1|13716.9|13728.2|13713.6|173
1597355400000|2020-08-13 21:50:00|13730.1|13714.9|13730.4|13714.4|13732.1|13717.3|13727.6|13713.3|218
1597355700000|2020-08-13 21:55:00|13730.5|13714.5|13730.4|13714.4|13731.1|13717|13728.1|13714.3|214
1597356000000|2020-08-13 22:00:00|13730.5|13714.5|13727|13719.9|13731.8|13719.9|13725.8|13714.5|248
1597356300000|2020-08-13 22:05:00|13726.8|13718.8|13727.4|13719.8|13729|13721|13725.9|13718.1|132
1597356600000|2020-08-13 22:10:00|13726.4|13720.4|13726.7|13720.7|13728.8|13721|13726.3|13718.1|61
1597356900000|2020-08-13 22:15:00|13726.6|13720.6|13728.4|13722.4|13728.6|13722.4|13726.6|13719.8|80
1597357200000|2020-08-13 22:20:00|13728.6|13720.9|13725.7|13718.4|13739.7|13733.5|13724|13717.2|227
1597357500000|2020-08-13 22:25:00|13725.8|13718.7|13730.2|13724.1|13737.8|13730.7|13725.3|13717.4|318
1597357800000|2020-08-13 22:30:00|13729.9|13723.9|13730.7|13724.7|13731.9|13725.6|13728.8|13722.7|315
1597358100000|2020-08-13 22:35:00|13730.8|13724.8|13731.3|13725.3|13732.8|13726.8|13730.5|13724.5|117
1597358400000|2020-08-13 22:40:00|13731.8|13725.8|13731.6|13725.6|13732.6|13726.6|13730.9|13724.5|153
1597358700000|2020-08-13 22:45:00|13731.7|13725.7|13732.1|13726.1|13732.2|13726.2|13730.8|13724.8|113
1597359000000|2020-08-13 22:50:00|13732.2|13726.2|13731.5|13725.5|13733|13727|13730.9|13724.9|109
1597359300000|2020-08-13 22:55:00|13731.3|13725.3|13731.7|13725.7|13732|13726|13730.1|13724.1|171
1597359600000|2020-08-13 23:00:00|13731.3|13725.3|13731.4|13725.4|13732.4|13726.4|13731|13725|164
1597359900000|2020-08-13 23:05:00|13731.7|13725.7|13732.4|13726.4|13733.3|13727.3|13731.3|13725.3|264
1597360200000|2020-08-13 23:10:00|13732.6|13726.6|13730.5|13724.5|13732.9|13726.9|13730.4|13724.4|109
1597360500000|2020-08-13 23:15:00|13730.4|13724.4|13732.1|13726.1|13732.2|13726.2|13730.3|13724.3|166
1597360800000|2020-08-13 23:20:00|13732|13726|13732.7|13726.7|13733.5|13728.7|13731|13726|214
1597361100000|2020-08-13 23:25:00|13733|13727|13732.3|13726.3|13733.5|13729|13730.9|13726.1|190
1597361400000|2020-08-13 23:30:00|13732.4|13726.4|13732.1|13726.1|13733|13728.2|13730.8|13725.9|175
1597361700000|2020-08-13 23:35:00|13731.9|13725.9|13730.4|13724.4|13732.3|13726.9|13729.4|13723.9|164
1597362000000|2020-08-13 23:40:00|13730.5|13724.5|13730|13727|13731.9|13727|13729.1|13724.1|198
1597362300000|2020-08-13 23:45:00|13729.9|13726.9|13728.6|13722.6|13731.9|13727.2|13728.3|13722.3|160
1597362600000|2020-08-13 23:50:00|13728.5|13722.5|13730|13724|13731|13725|13725.2|13720.7|292
1597362900000|2020-08-13 23:55:00|13729.4|13723.4|13731.4|13725.4|13732.9|13727.5|13728.5|13723.3|772
1597363200000|2020-08-14 00:00:00|13731.5|13725.5|13735.9|13729.9|13737.9|13733.1|13729.5|13725.1|639
1597363500000|2020-08-14 00:05:00|13736.2|13730.2|13728.6|13725.6|13737.5|13733.2|13728.5|13724.1|564
1597363800000|2020-08-14 00:10:00|13728.8|13725.8|13730.2|13727.2|13731.8|13727.3|13727.9|13723.3|477
1597364100000|2020-08-14 00:15:00|13730.1|13727.1|13732.2|13729.2|13733.7|13729.3|13729.4|13724.8|233
1597364400000|2020-08-14 00:20:00|13732.1|13729.1|13733.3|13730.3|13734.6|13730.3|13729.6|13725|233
1597364700000|2020-08-14 00:25:00|13733.4|13730.4|13733.1|13730.1|13737.1|13732.9|13732.1|13727.5|271
1597365000000|2020-08-14 00:30:00|13732.3|13729.3|13734.1|13731.1|13736.2|13731.7|13731.6|13727.6|233
1597365300000|2020-08-14 00:35:00|13734.2|13731.2|13736|13730|13736.8|13732|13731|13727|437
1597365600000|2020-08-14 00:40:00|13736.1|13730.1|13733.8|13730.8|13736.1|13731.5|13731.6|13727.2|297
1597365900000|2020-08-14 00:45:00|13733.9|13730.9|13736.8|13730.8|13738.6|13733.9|13732|13727.5|439
1597366200000|2020-08-14 00:50:00|13735.2|13732.2|13733.2|13730.2|13736.6|13732.2|13731.1|13726.8|409
1597366500000|2020-08-14 00:55:00|13733.3|13730.3|13733.7|13730.7|13734.9|13731.2|13732.2|13727.9|293
1597366800000|2020-08-14 01:00:00|13733.8|13730.8|13733.4|13730.4|13735.7|13731.3|13733.1|13728.8|479
1597367100000|2020-08-14 01:05:00|13733.5|13730.5|13730.6|13727.6|13734.3|13730.8|13730.4|13726|280
1597367400000|2020-08-14 01:10:00|13730.7|13727.7|13735|13729|13735.7|13730.8|13730.2|13727.2|251
1597367700000|2020-08-14 01:15:00|13735.4|13729.4|13736.6|13733.6|13739.5|13734.7|13733.2|13728.9|271
1597368000000|2020-08-14 01:20:00|13736.7|13733.7|13743.3|13737.3|13744.2|13739.8|13736.2|13731.7|435
1597368300000|2020-08-14 01:25:00|13741.6|13738.6|13740.6|13734.6|13744.5|13740.1|13740.1|13734.6|282
1597368600000|2020-08-14 01:30:00|13740.4|13734.4|13739.7|13733.7|13741.9|13737|13735.9|13731|219
1597368900000|2020-08-14 01:35:00|13739.6|13733.6|13735.4|13732.4|13741.1|13736.2|13734.9|13731.6|284
1597369200000|2020-08-14 01:40:00|13735.5|13732.5|13733.3|13730.3|13739.2|13734.8|13733.2|13728.7|278
1597369500000|2020-08-14 01:45:00|13733.4|13730.4|13732.1|13729.1|13734.7|13731.6|13731.9|13727.5|234
1597369800000|2020-08-14 01:50:00|13732|13729|13736.6|13733.6|13736.9|13733.9|13732|13727.8|219
1597370100000|2020-08-14 01:55:00|13736.5|13733.5|13733.5|13727.5|13737.3|13733.8|13732|13727.5|141
1597370400000|2020-08-14 02:00:00|13733.6|13727.6|13735.4|13732.4|13739.1|13734.5|13732.3|13727.3|547
1597370700000|2020-08-14 02:05:00|13735.2|13732.2|13733.9|13730.9|13737.2|13732.8|13732.7|13728.1|306
1597371000000|2020-08-14 02:10:00|13733.8|13730.8|13735|13732|13737.2|13732.9|13733.8|13729.7|232
1597371300000|2020-08-14 02:15:00|13734.8|13731.8|13735.1|13732.1|13736.7|13732.3|13731.8|13727.5|345
1597371600000|2020-08-14 02:20:00|13735.5|13732.5|13735|13732|13737.1|13733|13734.1|13729.5|304
1597371900000|2020-08-14 02:25:00|13735.1|13732.1|13734.9|13731.9|13736.8|13733.3|13734.9|13730.5|407
1597372200000|2020-08-14 02:30:00|13734.8|13731.8|13733.4|13730.4|13735.7|13731.9|13732.1|13728.4|230
1597372500000|2020-08-14 02:35:00|13733.5|13730.5|13732.3|13729.3|13733.5|13730.5|13732.1|13729.1|175
1597372800000|2020-08-14 02:40:00|13732.2|13729.2|13732.4|13729.4|13734.2|13730.9|13731.9|13728.1|243
1597373100000|2020-08-14 02:45:00|13732.3|13729.3|13732.6|13729.6|13733.1|13730.1|13732|13729|139
1597373400000|2020-08-14 02:50:00|13732.5|13729.5|13733.3|13730.3|13736.3|13732.2|13732|13727.6|224
1597373700000|2020-08-14 02:55:00|13733.4|13730.4|13732.9|13729.9|13734.9|13731.1|13732.1|13727.7|315
1597374000000|2020-08-14 03:00:00|13733|13730|13734.2|13731.2|13735.4|13731.3|13732.3|13728.1|287
1597374300000|2020-08-14 03:05:00|13734.3|13731.3|13737|13734|13739.2|13734.9|13734.1|13731.1|311
1597374600000|2020-08-14 03:10:00|13736.7|13733.7|13735.3|13732.3|13737.4|13734.4|13735.1|13730.8|206
1597374900000|2020-08-14 03:15:00|13735.4|13732.4|13734.3|13731.3|13735.6|13732.5|13733.9|13729.6|134
1597375200000|2020-08-14 03:20:00|13734.2|13731.2|13732.6|13729.6|13735.6|13731.4|13732.3|13728.3|132
1597375500000|2020-08-14 03:25:00|13732.2|13729.2|13733.2|13730.2|13733.3|13730.3|13732|13729|174
1597375800000|2020-08-14 03:30:00|13733|13730|13732.4|13729.4|13734.4|13731.4|13732.3|13729.3|193
1597376100000|2020-08-14 03:35:00|13732.5|13729.5|13733.2|13730.2|13733.3|13730.3|13732.3|13729.3|194
1597376400000|2020-08-14 03:40:00|13733.1|13730.1|13732.6|13729.6|13733.2|13730.2|13732.4|13729.4|105
1597376700000|2020-08-14 03:45:00|13732.5|13729.5|13734.1|13731.1|13735.1|13731.8|13732.4|13728.9|168
1597377000000|2020-08-14 03:50:00|13734|13731|13734.6|13731.6|13735.1|13732.1|13734|13731|178
1597377300000|2020-08-14 03:55:00|13734.5|13731.5|13733.3|13730.3|13736.5|13731.9|13733.1|13728.8|217
1597377600000|2020-08-14 04:00:00|13733.2|13730.2|13731.7|13728.7|13734.6|13730.9|13731.7|13727.8|120
1597377900000|2020-08-14 04:05:00|13731.8|13728.8|13729.5|13726.5|13732|13729|13728.8|13724.6|108
1597378200000|2020-08-14 04:10:00|13729.4|13726.4|13729.2|13726.2|13730.7|13727.2|13729.2|13724.6|127
1597378500000|2020-08-14 04:15:00|13729.3|13726.3|13729.9|13726.9|13731.5|13727.6|13729.1|13725.5|200
1597378800000|2020-08-14 04:20:00|13729.7|13726.7|13729.5|13726.5|13732.7|13729.2|13729.1|13724.7|203
1597379100000|2020-08-14 04:25:00|13729.6|13726.6|13726.2|13723.2|13730.1|13726.6|13726.2|13721.6|120
1597379400000|2020-08-14 04:30:00|13726.1|13723.1|13726.7|13723.7|13728.8|13725|13726|13721.6|180
1597379700000|2020-08-14 04:35:00|13726.6|13723.6|13725.4|13722.4|13728.6|13724.2|13725.2|13721.1|273
1597380000000|2020-08-14 04:40:00|13725.5|13722.5|13726.9|13723.9|13729|13725|13725.2|13722.1|242
1597380300000|2020-08-14 04:45:00|13726.8|13723.8|13727|13724|13728.2|13724.5|13725.6|13721.1|178
1597380600000|2020-08-14 04:50:00|13727.2|13724.2|13727|13724|13727.3|13724.3|13726.9|13723.9|74
1597380900000|2020-08-14 04:55:00|13727.1|13724.1|13728.8|13725.8|13730.4|13725.9|13725.4|13721|133
1597381200000|2020-08-14 05:00:00|13728.9|13725.9|13728.5|13725.5|13729.6|13726.6|13728.1|13725.1|275
1597381500000|2020-08-14 05:05:00|13728.4|13725.4|13727.5|13724.5|13729|13726|13727|13724|229
1597381800000|2020-08-14 05:10:00|13727.6|13724.6|13726.9|13723.9|13728.4|13724.6|13725.8|13721.9|225
1597382100000|2020-08-14 05:15:00|13727.1|13724.1|13725|13722|13727.6|13724.1|13724.3|13720.1|257
1597382400000|2020-08-14 05:20:00|13725.1|13722.1|13723.3|13720.3|13725.2|13722.2|13723.3|13720.3|126
1597382700000|2020-08-14 05:25:00|13723.2|13720.2|13719.9|13716.9|13724.6|13720.4|13718.7|13714.8|305
1597383000000|2020-08-14 05:30:00|13719.7|13716.7|13719.2|13716.2|13721.1|13718.1|13719.1|13716.1|194
1597383300000|2020-08-14 05:35:00|13719.1|13716.1|13719.5|13716.5|13720.6|13716.7|13718.2|13713.6|150
1597383600000|2020-08-14 05:40:00|13719.4|13716.4|13719|13716|13720.6|13716.5|13717.3|13714.3|157
1597383900000|2020-08-14 05:45:00|13719.2|13716.2|13719|13716|13721.7|13717.3|13717.9|13713.9|265
1597384200000|2020-08-14 05:50:00|13719.9|13716.9|13718.4|13715.4|13719.9|13716.9|13718.3|13713.8|270
1597384500000|2020-08-14 05:55:00|13718.5|13715.5|13720.2|13717.2|13722|13717.7|13717.7|13714.7|318
1597384800000|2020-08-14 06:00:00|13720.3|13717.3|13719.1|13716.1|13724.1|13719.7|13719|13714.8|364
1597385100000|2020-08-14 06:05:00|13719.2|13716.2|13720.2|13714.2|13720.3|13716.6|13717.2|13712.6|269
1597385400000|2020-08-14 06:10:00|13720.3|13714.3|13718|13715|13720.3|13715.9|13717.1|13713.3|261
1597385700000|2020-08-14 06:15:00|13718.7|13715.7|13718.7|13715.7|13720.6|13716.3|13717|13712.5|275
1597386000000|2020-08-14 06:20:00|13718.6|13715.6|13719|13716|13721.7|13717.3|13717.7|13713.3|265
1597386300000|2020-08-14 06:25:00|13718.9|13715.9|13718.3|13715.3|13721.6|13717.2|13718|13713.6|254
1597386600000|2020-08-14 06:30:00|13718.4|13715.4|13721.5|13718.5|13723.6|13719|13718.2|13714.2|275
1597386900000|2020-08-14 06:35:00|13721.6|13718.6|13721.2|13718.2|13723|13718.8|13719|13714.8|242
1597387200000|2020-08-14 06:40:00|13721.1|13718.1|13722.5|13719.5|13723.8|13719.5|13719.1|13715.3|267
1597387500000|2020-08-14 06:45:00|13722.4|13719.4|13720|13717|13724.3|13719.8|13719.9|13715.5|301
1597387800000|2020-08-14 06:50:00|13720.1|13717.1|13722.9|13716.9|13722.9|13718.5|13719.6|13715.2|242
1597388100000|2020-08-14 06:55:00|13722.8|13716.8|13724.6|13721.6|13725.1|13721.6|13721.2|13716.5|257
1597388400000|2020-08-14 07:00:00|13724.7|13721.7|13723.7|13720.7|13727.1|13722.7|13722.9|13719.1|340
1597388700000|2020-08-14 07:05:00|13723.8|13720.8|13724.8|13721.8|13727.4|13723.1|13723.7|13720|324
1597389000000|2020-08-14 07:10:00|13724.9|13721.9|13722|13719|13725.6|13722.1|13722|13717.6|299
1597389300000|2020-08-14 07:15:00|13722.1|13719.1|13721.1|13718.1|13724.5|13719.9|13720.8|13716.2|327
1597389600000|2020-08-14 07:20:00|13721.2|13718.2|13726.2|13723.2|13728.2|13723.7|13720.9|13716.5|359
1597389900000|2020-08-14 07:25:00|13726.9|13723.9|13729|13726|13732.2|13727.8|13726.9|13722.5|348
1597390200000|2020-08-14 07:30:00|13729.1|13726.1|13730.6|13724.6|13732|13727.7|13728.8|13724.4|344
1597390500000|2020-08-14 07:35:00|13730.7|13724.7|13730.8|13724.8|13731.7|13727.2|13727.4|13722.9|249
1597390800000|2020-08-14 07:40:00|13730.9|13724.9|13727.3|13724.3|13731.3|13726.5|13726.1|13721.7|260
1597391100000|2020-08-14 07:45:00|13728.8|13722.8|13726.8|13723.8|13729.1|13724.5|13725.1|13720.7|290
1597391400000|2020-08-14 07:50:00|13726.9|13723.9|13727.3|13721.3|13728.4|13723.9|13725.3|13720.8|374
1597391700000|2020-08-14 07:55:00|13727.4|13721.4|13727.9|13724.9|13728.5|13725|13725|13720.6|368
1597392000000|2020-08-14 08:00:00|13727.8|13724.8|13727.5|13724.5|13730.2|13725.6|13726.5|13722.7|284
1597392300000|2020-08-14 08:05:00|13727.6|13724.6|13726.7|13723.7|13729.4|13724.7|13724.8|13720.5|313
1597392600000|2020-08-14 08:10:00|13726.8|13723.8|13731|13728|13732.8|13728.4|13726.7|13723.3|352
1597392900000|2020-08-14 08:15:00|13730.9|13727.9|13733.4|13730.4|13735.4|13730.9|13729.5|13725.1|292
1597393200000|2020-08-14 08:20:00|13733.5|13730.5|13736.4|13730.4|13737.1|13732.5|13733.4|13728.9|396
1597393500000|2020-08-14 08:25:00|13736.5|13730.5|13732.2|13729.2|13737.1|13732.7|13732.1|13727.7|259
1597393800000|2020-08-14 08:30:00|13732.3|13729.3|13731.4|13725.4|13734.2|13729.7|13729.2|13724.6|336
1597394100000|2020-08-14 08:35:00|13729.7|13726.7|13729.8|13723.8|13732.7|13727.5|13727.5|13723|423
1597394400000|2020-08-14 08:40:00|13729.9|13723.9|13729.5|13723.5|13730.4|13725.4|13727.3|13722.8|271
1597394700000|2020-08-14 08:45:00|13729.6|13723.6|13728.8|13722.8|13730.1|13725.4|13727.8|13721.8|308
1597395000000|2020-08-14 08:50:00|13728.7|13722.7|13726.6|13720.6|13729.1|13724.5|13724.5|13720|323
1597395300000|2020-08-14 08:55:00|13726.5|13720.5|13723.3|13720.3|13726.8|13722.4|13723.2|13718.7|229
1597395600000|2020-08-14 09:00:00|13723.4|13720.4|13727.3|13721.3|13727.4|13722.6|13723.3|13718.6|279
1597395900000|2020-08-14 09:05:00|13727.4|13721.4|13726.3|13720.3|13727.4|13723|13723.5|13719|214
1597396200000|2020-08-14 09:10:00|13726.2|13720.2|13725.7|13722.7|13727.4|13723|13724.7|13720.2|245
1597396500000|2020-08-14 09:15:00|13725.8|13722.8|13729.6|13726.6|13731.7|13727.5|13725.7|13722|303
1597396800000|2020-08-14 09:20:00|13729.7|13726.7|13733.3|13727.3|13733.5|13728.7|13729.4|13724.7|319
1597397100000|2020-08-14 09:25:00|13731.9|13728.9|13733.2|13730.2|13736.6|13732|13731.9|13727.4|358
1597397400000|2020-08-14 09:30:00|13733.6|13730.6|13733|13727|13735.5|13731.2|13730.3|13725.6|288
1597397700000|2020-08-14 09:35:00|13733.1|13727.1|13734.1|13731.1|13735.7|13731.1|13731.6|13727.1|232
1597398000000|2020-08-14 09:40:00|13734|13731|13734.1|13731.1|13736.2|13731.7|13732.7|13728.1|262
1597398300000|2020-08-14 09:45:00|13734.2|13731.2|13735.1|13729.1|13737.2|13732.9|13734.1|13729|263
1597398600000|2020-08-14 09:50:00|13734.9|13728.9|13735.2|13729.2|13736.9|13732.4|13733.1|13728.5|256
1597398900000|2020-08-14 09:55:00|13735.1|13729.1|13734.6|13728.6|13735.6|13731|13731.6|13727.1|237
1597399200000|2020-08-14 10:00:00|13734.7|13728.7|13729.4|13726.4|13734.7|13730|13729.1|13723.6|231
1597399500000|2020-08-14 10:05:00|13729.5|13726.5|13731.7|13725.7|13731.8|13727.2|13727.6|13722.6|292
1597399800000|2020-08-14 10:10:00|13731.6|13725.6|13730.8|13724.8|13733.4|13727.4|13729.3|13724.6|237
1597400100000|2020-08-14 10:15:00|13730.7|13724.7|13728.1|13722.1|13731.3|13726.4|13728.1|13722.1|275
1597400400000|2020-08-14 10:20:00|13728.2|13722.2|13728.6|13722.6|13729|13723|13727|13721|254
1597400700000|2020-08-14 10:25:00|13728.5|13722.5|13729.2|13723.2|13729.6|13725|13726.6|13721.6|217
1597401000000|2020-08-14 10:30:00|13729.3|13723.3|13727.2|13724.2|13729.4|13725.1|13726.7|13721.8|246
1597401300000|2020-08-14 10:35:00|13727.1|13724.1|13729.4|13723.4|13729.8|13724.9|13726.6|13722|260
1597401600000|2020-08-14 10:40:00|13729.5|13723.5|13728.8|13722.8|13730.5|13725.8|13726.8|13722.2|307
1597401900000|2020-08-14 10:45:00|13729.1|13723.1|13730.9|13724.9|13731.3|13726.3|13728|13722.7|213
1597402200000|2020-08-14 10:50:00|13730.8|13724.8|13730.6|13724.6|13730.8|13726.4|13727.4|13722.7|206
1597402500000|2020-08-14 10:55:00|13730.7|13724.7|13728|13722|13730.7|13724.9|13726|13721.4|257
1597402800000|2020-08-14 11:00:00|13728.1|13722.1|13727.3|13721.3|13728.1|13723.5|13724.9|13720.3|181
1597403100000|2020-08-14 11:05:00|13727.2|13721.2|13726.8|13720.8|13727.8|13723.2|13725.9|13720|178
1597403400000|2020-08-14 11:10:00|13726.7|13720.7|13726.1|13720.1|13727.4|13721.4|13725.8|13719.8|202
1597403700000|2020-08-14 11:15:00|13726.2|13720.2|13726.5|13720.5|13728.2|13722.9|13725.2|13719.2|234
1597404000000|2020-08-14 11:20:00|13726.4|13720.4|13725|13719|13728.2|13722.2|13724.8|13718.8|196
1597404300000|2020-08-14 11:25:00|13725.1|13719.1|13725.4|13719.4|13726.5|13722|13723.2|13718.4|185
1597404600000|2020-08-14 11:30:00|13725.3|13719.3|13724.6|13718.6|13726.4|13721.7|13722.9|13717.9|206
1597404900000|2020-08-14 11:35:00|13724.7|13718.7|13721.8|13715.8|13725|13720.4|13721.7|13715.7|297
1597405200000|2020-08-14 11:40:00|13721.9|13715.9|13720.4|13717.4|13723.1|13718.6|13720.3|13715.7|281
1597405500000|2020-08-14 11:45:00|13720.5|13717.5|13722.1|13719.1|13723.7|13719.2|13719.9|13715.3|250
1597405800000|2020-08-14 11:50:00|13722.2|13719.2|13723.1|13717.1|13724.3|13719.2|13722.1|13716.4|217
1597406100000|2020-08-14 11:55:00|13723.2|13717.2|13722.5|13719.5|13724.1|13719.7|13721.8|13716.8|150
1597406400000|2020-08-14 12:00:00|13722.2|13719.2|13725.5|13719.5|13725.6|13721.1|13721.1|13716.5|315
1597406700000|2020-08-14 12:05:00|13725.4|13719.4|13724.4|13718.4|13725.5|13720.3|13722|13717.1|348
1597407000000|2020-08-14 12:10:00|13724.1|13718.1|13724.6|13718.6|13725|13720.4|13722.6|13716.7|349
1597407300000|2020-08-14 12:15:00|13724.3|13718.3|13723.9|13717.9|13725|13720.1|13722.7|13716.7|388
1597407600000|2020-08-14 12:20:00|13723.8|13717.8|13720.2|13717.2|13725|13720.1|13720.1|13715.4|271
1597407900000|2020-08-14 12:25:00|13720.1|13717.1|13722.6|13716.6|13723.3|13718.3|13720.1|13716.2|194
1597408200000|2020-08-14 12:30:00|13722.5|13716.5|13721|13715|13723.4|13717.4|13720.4|13714.4|303
1597408500000|2020-08-14 12:35:00|13720.9|13714.9|13719.7|13713.7|13720.9|13715.6|13717.5|13712.6|428
1597408800000|2020-08-14 12:40:00|13719.8|13713.8|13720.9|13714.9|13721.6|13717.2|13718.4|13713.6|229
1597409100000|2020-08-14 12:45:00|13720.8|13714.8|13720.1|13714.1|13721.2|13716.1|13717.2|13712.7|262
1597409400000|2020-08-14 12:50:00|13720.3|13714.3|13718.2|13715.2|13720.6|13715.5|13716.9|13712.8|334
1597409700000|2020-08-14 12:55:00|13718.1|13715.1|13720.5|13714.5|13722.7|13718.2|13717.8|13713.1|290
1597410000000|2020-08-14 13:00:00|13720.6|13714.6|13720.4|13714.4|13721.1|13716|13717.6|13712.9|314
1597410300000|2020-08-14 13:05:00|13720.5|13714.5|13716.7|13710.7|13720.6|13715.8|13715.4|13710.2|275
1597410600000|2020-08-14 13:10:00|13716.8|13710.8|13715.7|13709.7|13716.9|13712.5|13714.5|13709.2|190
1597410900000|2020-08-14 13:15:00|13715.5|13709.5|13717.4|13711.4|13718.4|13713.9|13715|13709.4|281
1597411200000|2020-08-14 13:20:00|13717.3|13711.3|13716.5|13710.5|13717.9|13713.1|13714.5|13709.5|343
1597411500000|2020-08-14 13:25:00|13716.6|13710.6|13717.3|13711.3|13717.5|13712.9|13713.9|13709.3|281
1597411800000|2020-08-14 13:30:00|13717.2|13711.2|13715.9|13709.9|13717.8|13711.8|13713.3|13708.3|404
1597412100000|2020-08-14 13:35:00|13716|13710|13714.9|13708.9|13717|13711.8|13712.7|13708.3|411
1597412400000|2020-08-14 13:40:00|13714.8|13708.8|13714.3|13708.3|13716.6|13711.9|13713.5|13708.1|290
1597412700000|2020-08-14 13:45:00|13714.2|13708.2|13713.9|13707.9|13715.1|13710.1|13712.1|13707.2|382
1597413000000|2020-08-14 13:50:00|13713.8|13707.8|13712.6|13706.6|13714.1|13709.4|13712.3|13706.3|296
1597413300000|2020-08-14 13:55:00|13712.5|13706.5|13712.7|13706.7|13713.4|13708.2|13710.7|13705.9|197
1597413600000|2020-08-14 14:00:00|13712.8|13706.8|13711.7|13708.7|13713.6|13709.1|13711|13706.3|263
1597413900000|2020-08-14 14:05:00|13711.8|13708.8|13711.5|13708.5|13714.2|13709.3|13711.1|13706.3|242
1597414200000|2020-08-14 14:10:00|13712.9|13706.9|13718|13712|13718.4|13712.4|13711.7|13706.8|318
1597414500000|2020-08-14 14:15:00|13717.9|13711.9|13720.1|13714.1|13722|13716|13715.7|13709.7|447
1597414800000|2020-08-14 14:20:00|13720|13714|13716.8|13710.8|13720.3|13714.4|13714.9|13710.1|414
1597415100000|2020-08-14 14:25:00|13716.7|13710.7|13716|13710|13716.9|13711.4|13714.3|13709.2|336
1597415400000|2020-08-14 14:30:00|13715.8|13709.8|13713.5|13707.5|13715.9|13709.9|13711.8|13706.5|309
1597415700000|2020-08-14 14:35:00|13713.4|13707.4|13713.8|13707.8|13715|13710.3|13711.8|13707|337
1597416000000|2020-08-14 14:40:00|13713.6|13707.6|13713.1|13707.1|13715.5|13710.2|13711.6|13705.6|362
1597416300000|2020-08-14 14:45:00|13713|13707|13712.3|13706.3|13713.3|13707.3|13711.4|13705.4|297
1597416600000|2020-08-14 14:50:00|13712.4|13706.4|13709.2|13706.2|13712.4|13707|13708.7|13704.2|289
1597416900000|2020-08-14 14:55:00|13709.1|13706.1|13708.4|13705.4|13711.4|13706.8|13707.4|13702.9|283
1597417200000|2020-08-14 15:00:00|13708.3|13705.3|13710.2|13704.2|13711.3|13706.2|13707.4|13702.3|259
1597417500000|2020-08-14 15:05:00|13710.1|13704.1|13710|13704|13710.8|13704.8|13708.6|13702.6|296
1597417800000|2020-08-14 15:10:00|13709.9|13703.9|13711.1|13705.1|13711.2|13705.2|13708.8|13702.8|302
1597418100000|2020-08-14 15:15:00|13710.9|13704.9|13709.2|13703.2|13711.7|13705.7|13709|13703|242
1597418400000|2020-08-14 15:20:00|13709.3|13703.3|13709|13703|13710|13704|13708.6|13702.6|194
1597418700000|2020-08-14 15:25:00|13709.1|13703.1|13708.8|13702.8|13710.3|13705.7|13708.4|13702.4|187
1597419000000|2020-08-14 15:30:00|13708.7|13702.7|13708.4|13702.4|13709.3|13704.6|13706.9|13702.3|192
1597419300000|2020-08-14 15:35:00|13708.5|13702.5|13706.9|13703.9|13708.8|13704.3|13705.9|13701.5|156
1597419600000|2020-08-14 15:40:00|13707|13704|13707.7|13701.7|13708.6|13704|13705.9|13701.3|203
1597419900000|2020-08-14 15:45:00|13707.6|13701.6|13706|13703|13708.1|13703.2|13705|13700.5|193
1597420200000|2020-08-14 15:50:00|13707.5|13701.5|13709|13703|13709.6|13704.3|13705.6|13701.2|250
1597420500000|2020-08-14 15:55:00|13708.9|13702.9|13708.2|13702.2|13709.8|13705|13706.5|13702|200
1597420800000|2020-08-14 16:00:00|13708.4|13702.4|13709.2|13703.2|13709.9|13705.3|13706.5|13702.1|326
1597421100000|2020-08-14 16:05:00|13707.7|13704.7|13707.7|13704.7|13709.8|13705.2|13707.2|13702.7|225
1597421400000|2020-08-14 16:10:00|13707.8|13704.8|13706.7|13703.7|13709|13704.9|13706.7|13701.8|201
1597421700000|2020-08-14 16:15:00|13706.8|13703.8|13709.2|13703.2|13709.7|13704.2|13706.3|13701.5|227
1597422000000|2020-08-14 16:20:00|13709.3|13703.3|13711|13705|13711.7|13707.1|13708.8|13703.2|129
1597422300000|2020-08-14 16:25:00|13711.1|13705.1|13710|13704|13711.2|13706.4|13709.3|13703.9|224
1597422600000|2020-08-14 16:30:00|13710.3|13704.3|13710.1|13704.1|13710.6|13705.8|13708.7|13704|209
1597422900000|2020-08-14 16:35:00|13710.2|13704.2|13711|13705|13711.6|13706.6|13709|13704.1|151
1597423200000|2020-08-14 16:40:00|13711.1|13705.1|13707.7|13701.7|13711.1|13705.1|13707.1|13701.1|205
1597423500000|2020-08-14 16:45:00|13707.8|13701.8|13706.9|13700.9|13708.4|13703.2|13705.9|13700.9|190
1597423800000|2020-08-14 16:50:00|13705.4|13702.4|13705.3|13699.3|13707.6|13703.1|13703.7|13699.3|256
1597424100000|2020-08-14 16:55:00|13705.4|13699.4|13706.7|13700.7|13706.9|13702.1|13704|13699.2|223
1597424400000|2020-08-14 17:00:00|13706.6|13700.6|13705.6|13699.6|13707.4|13701.4|13703.9|13699.1|198
1597424700000|2020-08-14 17:05:00|13705.7|13699.7|13705.9|13699.9|13706.7|13701.7|13704.1|13699.5|158
1597425000000|2020-08-14 17:10:00|13706|13700|13706.3|13700.3|13706.4|13701.9|13704.4|13699.8|133
1597425300000|2020-08-14 17:15:00|13706.2|13700.2|13707.3|13701.3|13707.5|13702.2|13705|13699.8|151
1597425600000|2020-08-14 17:20:00|13707.2|13701.2|13709.4|13703.4|13709.5|13705.1|13706.1|13701.1|113
1597425900000|2020-08-14 17:25:00|13709.5|13703.5|13708.6|13702.6|13709.9|13705.4|13707.8|13702.3|126
1597426200000|2020-08-14 17:30:00|13708.5|13702.5|13710.4|13704.4|13710.4|13705.9|13707.9|13702.1|188
1597426500000|2020-08-14 17:35:00|13710.3|13704.3|13710.7|13704.7|13710.9|13706|13708.6|13704.1|152
1597426800000|2020-08-14 17:40:00|13710.8|13704.8|13710.8|13704.8|13711.1|13706.3|13709.1|13704.5|163
1597427100000|2020-08-14 17:45:00|13710.9|13704.9|13709.3|13703.3|13710.9|13705|13707.8|13703.1|159
1597427400000|2020-08-14 17:50:00|13709.4|13703.4|13709.9|13703.9|13710|13705.6|13707.9|13703.2|157
1597427700000|2020-08-14 17:55:00|13709.8|13703.8|13711.2|13705.2|13711.5|13706.9|13708.7|13703.7|160
1597428000000|2020-08-14 18:00:00|13711.1|13705.1|13711.5|13705.5|13711.5|13706|13708.5|13703.9|121
1597428300000|2020-08-14 18:05:00|13711.4|13705.4|13711.6|13705.6|13712.1|13707.6|13710|13705.2|128
1597428600000|2020-08-14 18:10:00|13711.7|13705.7|13710.5|13704.5|13712|13706.8|13709.6|13704.2|190
1597428900000|2020-08-14 18:15:00|13710.6|13704.6|13710.9|13704.9|13711.2|13706.5|13709.1|13704|118
1597429200000|2020-08-14 18:20:00|13711|13705|13709.5|13703.5|13711|13705.3|13708.3|13703|180
1597429500000|2020-08-14 18:25:00|13709.4|13703.4|13709.1|13703.1|13710|13704|13709|13703|175
1597429800000|2020-08-14 18:30:00|13709|13703|13707.4|13701.4|13709.3|13703.3|13706.4|13700.4|193
1597430100000|2020-08-14 18:35:00|13707.3|13701.3|13708|13702|13708.1|13703.5|13706.4|13701.2|155
1597430400000|2020-08-14 18:40:00|13707.9|13701.9|13708.1|13702.1|13708.4|13703.8|13706.4|13701.8|110
1597430700000|2020-08-14 18:45:00|13708.2|13702.2|13709.6|13703.6|13710.5|13704.5|13706.5|13702.1|173
1597431000000|2020-08-14 18:50:00|13709.7|13703.7|13710|13704|13710.1|13705.5|13708.1|13703.5|134
1597431300000|2020-08-14 18:55:00|13710.1|13704.1|13710.5|13704.5|13711.2|13706.5|13708.6|13703.9|205
1597431600000|2020-08-14 19:00:00|13710.4|13704.4|13709.7|13703.7|13712.2|13706.2|13709.4|13703.4|310
1597431900000|2020-08-14 19:05:00|13709.6|13703.6|13709.6|13703.6|13710|13705|13707.9|13703.1|146
1597432200000|2020-08-14 19:10:00|13709.5|13703.5|13711.4|13705.4|13711.5|13705.5|13707.9|13703.4|128
1597432500000|2020-08-14 19:15:00|13711.5|13705.5|13711.2|13705.2|13711.5|13705.5|13710.7|13704.7|137
1597432800000|2020-08-14 19:20:00|13711.3|13705.3|13711.2|13705.2|13711.5|13705.5|13710.8|13704.8|138
1597433100000|2020-08-14 19:25:00|13711.3|13705.3|13709.7|13703.7|13711.4|13705.4|13709.5|13703.5|174
1597433400000|2020-08-14 19:30:00|13709.8|13703.8|13712.4|13706.4|13712.5|13706.5|13708.8|13703.6|153
1597433700000|2020-08-14 19:35:00|13712.3|13706.3|13711.7|13705.7|13712.6|13706.6|13711.2|13705.2|142
1597434000000|2020-08-14 19:40:00|13711.8|13705.8|13710.2|13704.2|13712|13706|13710.1|13704.1|170
1597434300000|2020-08-14 19:45:00|13710.3|13704.3|13709.8|13703.8|13710.4|13704.4|13708.7|13702.7|129
1597434600000|2020-08-14 19:50:00|13709.9|13703.9|13709.5|13703.5|13709.9|13703.9|13709.2|13703.2|85
1597434900000|2020-08-14 19:55:00|13709.4|13703.4|13709.3|13703.3|13709.8|13703.8|13709.1|13703.1|139
1597435200000|2020-08-14 20:00:00|13709.1|13703.1|13709.4|13703.4|13710.2|13704.2|13708.8|13702.8|118
1597435500000|2020-08-14 20:05:00|13709.6|13703.6|13709.7|13703.7|13709.9|13703.9|13708.8|13702.8|78
1597435800000|2020-08-14 20:10:00|13709.9|13703.9|13709.7|13703.7|13710|13704|13709.1|13703.1|117
1597436100000|2020-08-14 20:15:00|13709.4|13703.4|13710.1|13704.1|13710.5|13704.5|13709.4|13703.4|87
1597436400000|2020-08-14 20:20:00|13710.3|13704.3|13710.2|13704.2|13710.3|13704.3|13709.6|13703.6|96
1597436700000|2020-08-14 20:25:00|13710|13704|13710.4|13704.4|13711|13705|13709.2|13703.2|79
1597437000000|2020-08-14 20:30:00|13710.2|13704.2|13711.9|13705.9|13712.1|13706.1|13710|13704|105
1597437300000|2020-08-14 20:35:00|13711.8|13705.8|13710.8|13704.8|13712.4|13706.4|13710.6|13704.6|100
1597437600000|2020-08-14 20:40:00|13711|13705|13710.3|13704.3|13711.5|13705.5|13709.3|13703.3|105
1597437900000|2020-08-14 20:45:00|13710.1|13704.1|13710.6|13704.6|13712.2|13704.9|13708.8|13701.7|168
1597438200000|2020-08-14 20:50:00|13710.7|13704|13711.8|13705.8|13711.9|13705.9|13709.1|13702.8|137
1597438500000|2020-08-14 20:55:00|13711.7|13705.7|13711.9|13705.9|13715.9|13706.4|13710.9|13701.5|97
1597608000000|2020-08-16 20:00:00|13731.5|13724.5|13731.5|13724.5|13732.6|13724.6|13731.5|13723.4|51
1597608300000|2020-08-16 20:05:00|13731.6|13724.6|13731.6|13724.6|13731.6|13724.6|13731.5|13724.5|45
1597608600000|2020-08-16 20:10:00|13731.5|13724.5|13732.1|13725.1|13732.1|13725.1|13731.5|13724.5|22
1597608900000|2020-08-16 20:15:00|13731.5|13724.5|13732.1|13725.1|13732.1|13725.1|13731.5|13724.5|24
1597609200000|2020-08-16 20:20:00|13731.5|13724.5|13732.1|13725.1|13732.1|13725.1|13731.5|13724.5|16
1597609500000|2020-08-16 20:25:00|13731.6|13724.6|13732.1|13725.1|13732.1|13725.1|13731.5|13724.5|21
1597609800000|2020-08-16 20:30:00|13731.6|13724.6|13731.5|13724.5|13731.6|13724.6|13731.5|13724.5|38
1597610100000|2020-08-16 20:35:00|13731.6|13724.6|13731.5|13724.5|13731.6|13724.6|13731.5|13724.5|46
1597610400000|2020-08-16 20:40:00|13731.6|13724.6|13732.1|13725.1|13732.1|13725.1|13731.5|13724.5|43
1597610700000|2020-08-16 20:45:00|13731.5|13724.5|13731.6|13724.6|13732.1|13725.1|13731.5|13724.5|45
1597611000000|2020-08-16 20:50:00|13731.5|13724.5|13731.5|13724.5|13732.2|13725.2|13731.5|13724.5|54
1597611300000|2020-08-16 20:55:00|13731.6|13724.6|13732|13725|13732.1|13725.1|13731.5|13724.5|57
1597611600000|2020-08-16 21:00:00|13731.7|13724.7|13730.6|13723.6|13732.3|13725.3|13728|13721|64
1597611900000|2020-08-16 21:05:00|13730.5|13723.5|13730.3|13723.3|13731.6|13724.6|13729.4|13722.4|55
1597612200000|2020-08-16 21:10:00|13730.7|13723.7|13730.9|13723.9|13731.6|13724.6|13729.9|13722.9|91
1597612500000|2020-08-16 21:15:00|13730.6|13723.6|13727.7|13708.2|13731.4|13724.4|13723.7|13701.7|106
1597612800000|2020-08-16 21:20:00|13728.2|13708.7|13727.9|13708.5|13730.1|13708.7|13723.2|13701.2|52
1597613100000|2020-08-16 21:25:00|13728.1|13708.6|13726.7|13707.7|13728.3|13709.1|13721|13699.2|104
1597613400000|2020-08-16 21:30:00|13727.7|13708.4|13726.1|13707.7|13727.9|13708.5|13720.7|13699.8|91
1597613700000|2020-08-16 21:35:00|13726.8|13707.6|13724.7|13704.8|13727.9|13708.7|13720.9|13700.3|80
1597614000000|2020-08-16 21:40:00|13725.7|13705.2|13727.1|13708|13728.2|13708.7|13721.1|13700.6|106
1597614300000|2020-08-16 21:45:00|13727.3|13707.9|13724.4|13706.8|13728.2|13711.5|13718.5|13700.3|145
1597614600000|2020-08-16 21:50:00|13726.1|13705.2|13727.8|13708.6|13728.5|13713.6|13718.5|13700.5|122
1597614900000|2020-08-16 21:55:00|13725.7|13704.1|13723.3|13704.1|13728|13712.8|13718.5|13700.5|195
1597615200000|2020-08-16 22:00:00|13725|13704.2|13719.5|13712.5|13727.4|13718|13719.3|13701.9|194
1597615500000|2020-08-16 22:05:00|13721.8|13714.8|13720.7|13713.7|13724.4|13715.7|13718.7|13711.7|85
1597615800000|2020-08-16 22:10:00|13721|13714|13722.3|13715.3|13723.2|13716.2|13719.7|13712.7|99
1597616100000|2020-08-16 22:15:00|13722.4|13715.4|13721.2|13714.2|13722.8|13715.8|13720.6|13713.6|73
1597616400000|2020-08-16 22:20:00|13721.7|13714.7|13724|13717|13724|13717|13718|13711|93
1597616700000|2020-08-16 22:25:00|13722.8|13715.8|13721.6|13715.6|13723.1|13716.1|13720.2|13714.1|69
1597617000000|2020-08-16 22:30:00|13721.9|13715.9|13715.1|13709.1|13721.9|13715.9|13713.9|13707.9|191
1597617300000|2020-08-16 22:35:00|13715|13709|13712.6|13706.6|13716.8|13710.8|13710|13704|180
1597617600000|2020-08-16 22:40:00|13712.5|13706.5|13711.8|13705.8|13712.7|13706.7|13711.5|13705.5|130
1597617900000|2020-08-16 22:45:00|13711.9|13705.9|13711.9|13705.9|13712.2|13706.2|13711|13705|93
1597618200000|2020-08-16 22:50:00|13712|13706|13709.6|13703.6|13712.1|13706.1|13707.9|13701.9|96
1597618500000|2020-08-16 22:55:00|13709.7|13703.7|13709.6|13703.6|13710.3|13704.3|13708.8|13702.8|137
1597618800000|2020-08-16 23:00:00|13709.2|13703.2|13707.9|13701.9|13709.5|13703.5|13707.5|13701.5|291
1597619100000|2020-08-16 23:05:00|13707.8|13701.8|13707.5|13701.5|13709.6|13703.6|13706.2|13700.2|272
1597619400000|2020-08-16 23:10:00|13707.8|13701.8|13707.4|13701.4|13709.1|13703.1|13705.4|13699.4|242
1597619700000|2020-08-16 23:15:00|13707.5|13701.5|13709.3|13703.3|13710.2|13704.2|13706|13700|224
1597620000000|2020-08-16 23:20:00|13708.9|13702.9|13707.5|13701.5|13709.6|13703.6|13705.2|13699.2|423
1597620300000|2020-08-16 23:25:00|13707.2|13701.2|13705.8|13699.8|13707.7|13701.7|13705.3|13699.3|259
1597620600000|2020-08-16 23:30:00|13705.7|13699.7|13706|13700|13706.8|13700.8|13705.6|13699.6|285
1597620900000|2020-08-16 23:35:00|13705.8|13699.8|13705.6|13699.6|13706.1|13700.8|13703.8|13699.2|136
1597621200000|2020-08-16 23:40:00|13705.4|13699.4|13705.6|13699.6|13706|13701.3|13704|13699.2|85
1597621500000|2020-08-16 23:45:00|13705.5|13699.5|13705.7|13699.7|13705.9|13699.9|13705.3|13699.3|67
1597621800000|2020-08-16 23:50:00|13705.6|13699.6|13703.4|13697.4|13705.7|13699.8|13702.8|13697.4|150
1597622100000|2020-08-16 23:55:00|13703.5|13697.5|13704.3|13698.3|13704.7|13698.7|13703.4|13697.4|297
1597622400000|2020-08-17 00:00:00|13704.4|13698.4|13704.4|13701.4|13706.6|13701.5|13702.3|13697.7|401
1597622700000|2020-08-17 00:05:00|13704.5|13701.5|13705.3|13702.3|13707.4|13702.9|13703.9|13699.5|399
1597623000000|2020-08-17 00:10:00|13705.1|13702.1|13703.5|13700.5|13706.7|13702.5|13703.5|13699|293
1597623300000|2020-08-17 00:15:00|13703.6|13700.6|13706.2|13703.2|13707.3|13703.3|13703.4|13698.9|262
1597623600000|2020-08-17 00:20:00|13706.3|13703.3|13705.6|13702.6|13707.9|13704.1|13705|13700.7|376
1597623900000|2020-08-17 00:25:00|13705.7|13702.7|13706.7|13700.7|13707.5|13702.9|13704.9|13699.8|295
1597624200000|2020-08-17 00:30:00|13706.8|13700.8|13704.8|13698.8|13706.8|13702.1|13701.9|13697.6|245
1597624500000|2020-08-17 00:35:00|13704.7|13698.7|13706.2|13703.2|13706.9|13703.2|13702.7|13698.2|159
1597624800000|2020-08-17 00:40:00|13706.1|13703.1|13706.2|13703.2|13708.8|13704.3|13705|13700.4|283
1597625100000|2020-08-17 00:45:00|13706.1|13703.1|13706.6|13700.6|13706.9|13703.3|13704.2|13699.5|441
1597625400000|2020-08-17 00:50:00|13706.7|13700.7|13704|13701|13706.7|13702|13702.6|13698.1|448
1597625700000|2020-08-17 00:55:00|13704.1|13701.1|13701.4|13695.4|13707|13702.4|13699.3|13693.6|438
1597626000000|2020-08-17 01:00:00|13699.3|13696.3|13700.4|13697.4|13701.8|13697.5|13699.1|13693.1|243
1597626300000|2020-08-17 01:05:00|13700.3|13697.3|13700.5|13694.5|13701.5|13697.3|13698|13693.4|290
1597626600000|2020-08-17 01:10:00|13700.2|13694.2|13703.8|13697.8|13704.6|13700.1|13698.6|13694.2|241
1597626900000|2020-08-17 01:15:00|13704|13698|13704|13698|13706.5|13701.6|13701.4|13695.4|406
1597627200000|2020-08-17 01:20:00|13703.8|13697.8|13704.3|13701.3|13706.5|13701.8|13700.1|13695.3|312
1597627500000|2020-08-17 01:25:00|13704.8|13701.8|13701.5|13698.5|13706.2|13701.8|13701.1|13696.7|369
1597627800000|2020-08-17 01:30:00|13701.3|13698.3|13705.1|13699.1|13705.1|13700.2|13700.7|13696.2|338
1597628100000|2020-08-17 01:35:00|13705|13699|13705.7|13702.7|13707.4|13703|13703.3|13698.3|320
1597628400000|2020-08-17 01:40:00|13705.6|13702.6|13702|13699|13706.6|13702.7|13701.7|13697.2|360
1597628700000|2020-08-17 01:45:00|13701.9|13698.9|13703.7|13700.7|13705.4|13701|13701|13696.4|352
1597629000000|2020-08-17 01:50:00|13703.8|13700.8|13705.3|13699.3|13706.3|13701.9|13700.8|13696.9|264
1597629300000|2020-08-17 01:55:00|13705.4|13699.4|13705|13702|13706.5|13702|13703|13697.8|273
1597629600000|2020-08-17 02:00:00|13704.8|13701.8|13703.3|13700.3|13706|13702.3|13702.7|13698.2|248
1597629900000|2020-08-17 02:05:00|13703.2|13700.2|13701.7|13698.7|13705.2|13700.9|13701.6|13697.1|343
1597630200000|2020-08-17 02:10:00|13701.6|13698.6|13704.1|13698.1|13704.1|13698.9|13699.8|13695.3|189
1597630500000|2020-08-17 02:15:00|13702.3|13699.3|13699|13696|13703.8|13699.8|13698.9|13694.5|247
1597630800000|2020-08-17 02:20:00|13699.1|13696.1|13699.1|13696.1|13700.6|13697|13698.8|13694.5|234
1597631100000|2020-08-17 02:25:00|13699.3|13696.3|13700.4|13697.4|13701.5|13698.3|13699.1|13695.5|257
1597631400000|2020-08-17 02:30:00|13700.5|13697.5|13699.1|13696.1|13702.2|13697.9|13698.5|13694.1|282
1597631700000|2020-08-17 02:35:00|13699|13696|13698.9|13695.9|13701.2|13696.9|13698.6|13694.3|291
1597632000000|2020-08-17 02:40:00|13699|13696|13698.8|13695.8|13700.8|13696.5|13698.5|13694.3|192
1597632300000|2020-08-17 02:45:00|13698.9|13695.9|13699.4|13696.4|13701.3|13697.1|13698.6|13694.6|153
1597632600000|2020-08-17 02:50:00|13699.3|13696.3|13699|13696|13700.7|13696.4|13698.7|13694.6|124
1597632900000|2020-08-17 02:55:00|13699.1|13696.1|13699.2|13696.2|13700.5|13696.2|13698|13694.3|172
1597633200000|2020-08-17 03:00:00|13699.1|13696.1|13699|13696|13701.4|13697.1|13698.8|13694.5|161
1597633500000|2020-08-17 03:05:00|13699.2|13696.2|13699.3|13696.3|13700.1|13697.1|13698.8|13695.8|106
1597633800000|2020-08-17 03:10:00|13699.2|13696.2|13701.2|13698.2|13702.7|13698.2|13698.9|13694.5|136
1597634100000|2020-08-17 03:15:00|13701.1|13698.1|13699.9|13696.9|13701.4|13698.4|13698.9|13694.6|165
1597634400000|2020-08-17 03:20:00|13699.8|13696.8|13699.7|13696.7|13701.4|13697.3|13699.3|13695.2|116
1597634700000|2020-08-17 03:25:00|13699.6|13696.6|13700.4|13694.4|13701.6|13697|13698.9|13694.4|131
1597635000000|2020-08-17 03:30:00|13700.5|13694.5|13700.6|13694.6|13701.6|13696.8|13698|13694.4|180
1597635300000|2020-08-17 03:35:00|13700.7|13694.7|13700.1|13697.1|13700.7|13697.1|13698.7|13694.1|128
1597635600000|2020-08-17 03:40:00|13700|13697|13698.5|13695.5|13700.4|13697.2|13698.1|13694.3|188
1597635900000|2020-08-17 03:45:00|13698.6|13695.6|13698.2|13695.2|13699.7|13696|13698|13693.7|174
1597636200000|2020-08-17 03:50:00|13698.3|13695.3|13698.9|13695.9|13700.5|13696.3|13698.2|13694.4|160
1597636500000|2020-08-17 03:55:00|13699|13696|13699|13696|13699.4|13696.4|13698.6|13695.6|106
1597636800000|2020-08-17 04:00:00|13699.1|13696.1|13699.2|13696.2|13700.4|13696.2|13698.3|13694.2|260
1597637100000|2020-08-17 04:05:00|13699.1|13696.1|13699.2|13696.2|13699.5|13696.5|13698.7|13695.7|164
1597637400000|2020-08-17 04:10:00|13699.3|13696.3|13700|13697|13700.2|13697.2|13699.2|13696.2|130
1597637700000|2020-08-17 04:15:00|13700.2|13697.2|13699.6|13696.6|13701.8|13697.3|13699.6|13695.3|101
1597638000000|2020-08-17 04:20:00|13699.7|13696.7|13700.1|13697.1|13701.4|13697.2|13699.2|13695.2|129
1597638300000|2020-08-17 04:25:00|13700|13697|13701.6|13695.6|13701.8|13697.3|13699.5|13695.1|118
1597638600000|2020-08-17 04:30:00|13700.1|13697.1|13701.8|13695.8|13702.7|13698.5|13700|13695.6|163
1597638900000|2020-08-17 04:35:00|13700.1|13697.1|13700.4|13697.4|13701.2|13698.2|13699.7|13696.7|160
1597639200000|2020-08-17 04:40:00|13700.3|13697.3|13700.3|13697.3|13701.8|13697.5|13699.9|13695.8|82
1597639500000|2020-08-17 04:45:00|13700.2|13697.2|13701.4|13698.4|13702.7|13698.9|13700.2|13696.1|146
1597639800000|2020-08-17 04:50:00|13701.3|13698.3|13701.2|13698.2|13702.6|13698.3|13700.8|13696.4|161
1597640100000|2020-08-17 04:55:00|13701.1|13698.1|13702.2|13699.2|13702.6|13699.4|13700.4|13696.5|202
1597640400000|2020-08-17 05:00:00|13702.3|13699.3|13702|13699|13704.9|13700.4|13701.1|13696.8|257
1597640700000|2020-08-17 05:05:00|13702.1|13699.1|13701.2|13698.2|13703.7|13699.3|13701.1|13696.6|176
1597641000000|2020-08-17 05:10:00|13701.3|13698.3|13700.1|13697.1|13701.7|13698.3|13699.2|13695.6|156
1597641300000|2020-08-17 05:15:00|13700|13697|13698.7|13695.7|13700.1|13697.1|13698.4|13695.4|155
1597641600000|2020-08-17 05:20:00|13698.8|13695.8|13699|13696|13700.9|13696.6|13698.1|13694.7|163
1597641900000|2020-08-17 05:25:00|13698.9|13695.9|13699.6|13696.6|13701.3|13697|13698.6|13694.6|210
1597642200000|2020-08-17 05:30:00|13699.7|13696.7|13700.7|13694.7|13701.2|13697|13698.3|13693.9|229
1597642500000|2020-08-17 05:35:00|13699.3|13696.3|13700.9|13697.9|13702.6|13698.2|13699.2|13695.2|181
1597642800000|2020-08-17 05:40:00|13701|13698|13700.3|13697.3|13701.7|13698.2|13699.8|13695.6|165
1597643100000|2020-08-17 05:45:00|13700.2|13697.2|13700.4|13697.4|13702.3|13698.2|13699.8|13695.8|275
1597643400000|2020-08-17 05:50:00|13700.3|13697.3|13699.9|13696.9|13702.4|13697.9|13699.9|13695.8|205
1597643700000|2020-08-17 05:55:00|13700|13697|13697.2|13694.2|13700.9|13697.2|13697.1|13694.1|233
1597644000000|2020-08-17 06:00:00|13697|13694|13695.7|13692.7|13698.7|13694|13695.5|13691.1|238
1597644300000|2020-08-17 06:05:00|13695.8|13692.8|13696.8|13690.8|13698.2|13693.7|13695.5|13690.7|262
1597644600000|2020-08-17 06:10:00|13696.7|13690.7|13695.9|13689.9|13697|13692.3|13693.9|13689.4|248
1597644900000|2020-08-17 06:15:00|13695.8|13689.8|13691.9|13688.9|13696.3|13692|13691.9|13687.4|205
1597645200000|2020-08-17 06:20:00|13692|13689|13693.5|13687.5|13695.4|13690.9|13691.4|13687.2|260
1597645500000|2020-08-17 06:25:00|13693.6|13687.6|13692.1|13689.1|13694|13689.6|13691.1|13686.5|186
1597645800000|2020-08-17 06:30:00|13692|13689|13692.1|13689.1|13694.4|13691.1|13692|13687.6|200
1597646100000|2020-08-17 06:35:00|13692.2|13689.2|13691.2|13688.2|13692.7|13689.2|13690.8|13686.6|214
1597646400000|2020-08-17 06:40:00|13691.3|13688.3|13692|13689|13693.5|13690.2|13690.6|13686.6|215
1597646700000|2020-08-17 06:45:00|13692.1|13689.1|13691.8|13688.8|13693.4|13689.3|13691|13687.1|167
1597647000000|2020-08-17 06:50:00|13692|13689|13693.4|13690.4|13695|13690.6|13691.2|13686.7|218
1597647300000|2020-08-17 06:55:00|13693.3|13690.3|13694.3|13691.3|13695.5|13691.4|13691.7|13687.3|202
1597647600000|2020-08-17 07:00:00|13694.2|13691.2|13693.9|13690.9|13695.6|13691.4|13692|13687.5|287
1597647900000|2020-08-17 07:05:00|13694|13691|13696.5|13693.5|13697.8|13693.8|13693.6|13690.3|216
1597648200000|2020-08-17 07:10:00|13696.4|13693.4|13698.9|13692.9|13701.6|13697.8|13696.2|13692|365
1597648500000|2020-08-17 07:15:00|13699|13693|13697.9|13694.9|13701|13696.4|13696.9|13692.7|326
1597648800000|2020-08-17 07:20:00|13698|13695|13698.1|13695.1|13702.5|13697.9|13697.8|13693.9|406
1597649100000|2020-08-17 07:25:00|13698.4|13695.4|13695.2|13692.2|13699.8|13695.6|13694.8|13690.5|316
1597649400000|2020-08-17 07:30:00|13695.3|13692.3|13698.7|13695.7|13700.4|13695.9|13694.8|13690.8|380
1597649700000|2020-08-17 07:35:00|13698.8|13695.8|13700.9|13694.9|13701.6|13697.3|13696.8|13692.2|343
1597650000000|2020-08-17 07:40:00|13700.8|13694.8|13698.4|13695.4|13701|13696.2|13696.8|13692.4|283
1597650300000|2020-08-17 07:45:00|13698.9|13695.9|13700.9|13697.9|13703.5|13699.1|13698.6|13694|272
1597650600000|2020-08-17 07:50:00|13701|13698|13700.8|13694.8|13703.5|13699.1|13699.4|13694.6|293
1597650900000|2020-08-17 07:55:00|13700.7|13694.7|13697.2|13694.2|13701.3|13696.7|13696.9|13692.5|275
1597651200000|2020-08-17 08:00:00|13697.1|13694.1|13704.9|13698.9|13706.6|13701.8|13697|13692.4|347
1597651500000|2020-08-17 08:05:00|13704.8|13698.8|13702.3|13699.3|13705.1|13700.5|13701|13696.6|349
1597651800000|2020-08-17 08:10:00|13703.1|13697.1|13705.1|13699.1|13705.8|13701.3|13702.2|13697.1|273
1597652100000|2020-08-17 08:15:00|13703.5|13700.5|13704.8|13698.8|13707.5|13702.8|13702.1|13697.5|343
1597652400000|2020-08-17 08:20:00|13705.5|13699.5|13701.8|13698.8|13705.6|13700.5|13701.6|13697.5|219
1597652700000|2020-08-17 08:25:00|13701.7|13698.7|13704|13698|13705.2|13700.9|13701.7|13697.5|338
1597653000000|2020-08-17 08:30:00|13704.1|13698.1|13702.2|13699.2|13705.7|13701|13701.7|13697.2|345
1597653300000|2020-08-17 08:35:00|13702.1|13699.1|13703|13697|13703.6|13699.2|13701.2|13695.6|245
1597653600000|2020-08-17 08:40:00|13701.4|13698.4|13702.1|13696.1|13703.5|13699|13700.2|13695.6|230
1597653900000|2020-08-17 08:45:00|13702|13696|13702.3|13696.3|13703.2|13698.6|13700.5|13695.6|296
1597654200000|2020-08-17 08:50:00|13702.4|13696.4|13704.6|13698.6|13705.2|13700.2|13700.9|13695.5|276
1597654500000|2020-08-17 08:55:00|13704.7|13698.7|13703.3|13697.3|13704.7|13699.8|13700.8|13696|260
1597654800000|2020-08-17 09:00:00|13703.4|13697.4|13698.9|13692.9|13703.7|13698.9|13698.7|13692.7|278
1597655100000|2020-08-17 09:05:00|13698.3|13692.3|13697.7|13691.7|13699.1|13694.5|13695.7|13690.8|289
1597655400000|2020-08-17 09:10:00|13697.8|13691.8|13697.5|13691.5|13698.6|13693.9|13696.2|13690.4|229
1597655700000|2020-08-17 09:15:00|13697.2|13691.2|13698.1|13692.1|13698.5|13693.8|13695.9|13690.8|251
1597656000000|2020-08-17 09:20:00|13698.2|13692.2|13698.1|13692.1|13698.6|13694|13696.8|13691.5|230
1597656300000|2020-08-17 09:25:00|13698.2|13692.2|13698.2|13692.2|13698.7|13693.9|13696.3|13691.5|231
1597656600000|2020-08-17 09:30:00|13698|13692|13697.3|13691.3|13698.7|13694|13695.9|13691.3|211
1597656900000|2020-08-17 09:35:00|13697.4|13691.4|13696.2|13690.2|13697.4|13692.9|13694.6|13689.8|244
1597657200000|2020-08-17 09:40:00|13695.8|13689.8|13693.6|13687.6|13696|13691.5|13692|13687.4|298
1597657500000|2020-08-17 09:45:00|13693.7|13687.7|13693.9|13687.9|13694.4|13689.7|13691.6|13687.4|191
1597657800000|2020-08-17 09:50:00|13693.8|13687.8|13692|13689|13695.1|13690.5|13691.9|13687.5|223
1597658100000|2020-08-17 09:55:00|13691.9|13688.9|13695.6|13689.6|13696.4|13691.7|13691.9|13687.5|230
1597658400000|2020-08-17 10:00:00|13694.1|13691.1|13695.8|13689.8|13696.5|13691.9|13693.9|13689.1|222
1597658700000|2020-08-17 10:05:00|13695.9|13689.9|13695.7|13689.7|13696.8|13692.3|13694.2|13689.4|207
1597659000000|2020-08-17 10:10:00|13695.4|13689.4|13697.2|13691.2|13697.5|13692.3|13693.9|13689.3|190
1597659300000|2020-08-17 10:15:00|13695.4|13692.4|13696.1|13690.1|13698|13692.4|13694.3|13689.5|209
1597659600000|2020-08-17 10:20:00|13696.2|13690.2|13694.4|13688.4|13696.9|13691.9|13693.8|13688.3|226
1597659900000|2020-08-17 10:25:00|13694.5|13688.5|13695.2|13689.2|13695.8|13690.5|13693.5|13687.5|188
1597660200000|2020-08-17 10:30:00|13695.1|13689.1|13698.2|13692.2|13698.2|13693|13693.5|13688.8|285
1597660500000|2020-08-17 10:35:00|13698.3|13692.3|13696.1|13690.1|13698.6|13693.8|13694.3|13690.1|257
1597660800000|2020-08-17 10:40:00|13696.2|13690.2|13696.7|13690.7|13697.9|13692.3|13695.2|13690.2|173
1597661100000|2020-08-17 10:45:00|13696.6|13690.6|13694.8|13688.8|13696.7|13690.7|13693.3|13687.9|196
1597661400000|2020-08-17 10:50:00|13694.9|13688.9|13695.8|13689.8|13696.1|13690.1|13694.1|13688.1|211
1597661700000|2020-08-17 10:55:00|13695.7|13689.7|13699.9|13693.9|13700.6|13694.6|13695.6|13689.6|228
1597662000000|2020-08-17 11:00:00|13699.7|13693.7|13698.6|13695.6|13700.8|13695.7|13698.3|13693.5|234
1597662300000|2020-08-17 11:05:00|13698.5|13695.5|13700.6|13697.6|13702.4|13697.6|13698.3|13694.1|271
1597662600000|2020-08-17 11:10:00|13700.7|13697.7|13703.5|13697.5|13704|13698|13700.7|13695.3|257
1597662900000|2020-08-17 11:15:00|13703.6|13697.6|13706.4|13700.4|13706.4|13700.7|13703.4|13697.6|257
1597663200000|2020-08-17 11:20:00|13706.5|13700.5|13707|13701|13708.2|13702.2|13706.1|13700.1|228
1597663500000|2020-08-17 11:25:00|13707.1|13701.1|13707.5|13701.5|13708.2|13702.2|13706.3|13700.3|166
1597663800000|2020-08-17 11:30:00|13707.4|13701.4|13707.9|13701.9|13708.6|13703.8|13706.7|13701.1|266
1597664100000|2020-08-17 11:35:00|13708|13702|13706.8|13700.8|13708.4|13702.4|13706.5|13700.5|220
1597664400000|2020-08-17 11:40:00|13706.7|13700.7|13705.8|13699.8|13706.9|13701|13703.6|13698.7|216
1597664700000|2020-08-17 11:45:00|13705.7|13699.7|13706.5|13700.5|13707.3|13701.3|13705.5|13699.5|227
1597665000000|2020-08-17 11:50:00|13706.2|13700.2|13705.1|13699.1|13706.7|13701.4|13703.6|13697.9|231
1597665300000|2020-08-17 11:55:00|13704.9|13698.9|13703.2|13697.2|13705|13699.8|13701.5|13697|235
1597665600000|2020-08-17 12:00:00|13703.3|13697.3|13705.8|13699.8|13706|13700.9|13701.8|13697.1|238
1597665900000|2020-08-17 12:05:00|13705.9|13699.9|13703.3|13697.3|13705.9|13701|13701.6|13697.1|325
1597666200000|2020-08-17 12:10:00|13703.4|13697.4|13702.2|13696.2|13704.5|13700|13702|13696.1|223
1597666500000|2020-08-17 12:15:00|13702.1|13696.1|13699|13693|13702.3|13696.3|13698.9|13692.9|349
1597666800000|2020-08-17 12:20:00|13698.9|13692.9|13699.1|13693.1|13701.2|13695.3|13697.4|13692.3|299
1597667100000|2020-08-17 12:25:00|13699.2|13693.2|13700|13694|13700.2|13694.3|13697.1|13691.1|328
1597667400000|2020-08-17 12:30:00|13699.9|13693.9|13697.2|13691.2|13700.8|13694.8|13695.4|13690.6|413
1597667700000|2020-08-17 12:35:00|13697.1|13691.1|13697.2|13691.2|13698.6|13693.8|13694.8|13690.1|367
1597668000000|2020-08-17 12:40:00|13697.1|13691.1|13695.7|13689.7|13697.4|13692.7|13693.5|13688.7|263
1597668300000|2020-08-17 12:45:00|13695.6|13689.6|13696.9|13690.9|13698.6|13693.5|13694.7|13689.5|245
1597668600000|2020-08-17 12:50:00|13696.8|13690.8|13697.9|13691.9|13698.2|13693.6|13695.2|13690.2|287
1597668900000|2020-08-17 12:55:00|13696.6|13693.6|13696.2|13690.2|13697.9|13693.6|13694|13689.5|303
1597669200000|2020-08-17 13:00:00|13695.1|13692.1|13697.6|13691.6|13697.8|13693.4|13693.9|13689.3|305
1597669500000|2020-08-17 13:05:00|13697.7|13691.7|13695.5|13692.5|13697.8|13693.2|13694.7|13690.1|231
1597669800000|2020-08-17 13:10:00|13695.6|13692.6|13698.6|13692.6|13699|13694.7|13695.6|13691.5|280
1597670100000|2020-08-17 13:15:00|13698.7|13692.7|13695.2|13689.2|13698.8|13693.8|13692.7|13688.3|262
1597670400000|2020-08-17 13:20:00|13695.1|13689.1|13694.3|13688.3|13695.5|13691|13692.8|13688.2|215
1597670700000|2020-08-17 13:25:00|13694.2|13688.2|13693.2|13687.2|13694.6|13689.9|13690.9|13686.3|211
1597671000000|2020-08-17 13:30:00|13693.1|13687.1|13688.1|13682.1|13693.6|13688.6|13687.4|13682.1|269
1597671300000|2020-08-17 13:35:00|13688.2|13682.2|13688.3|13682.3|13690.3|13684.3|13686.2|13681.5|340
1597671600000|2020-08-17 13:40:00|13688.2|13682.2|13687.1|13681.1|13688.3|13683.3|13685.3|13681|231
1597671900000|2020-08-17 13:45:00|13687|13681|13687.5|13681.5|13688.7|13684.1|13684.7|13680.1|225
1597672200000|2020-08-17 13:50:00|13687.6|13681.6|13686|13683|13688.1|13683.3|13684.4|13680|254
1597672500000|2020-08-17 13:55:00|13687.4|13681.4|13687.8|13681.8|13689.6|13684.9|13685.2|13680.5|224
1597672800000|2020-08-17 14:00:00|13687.7|13681.7|13687.6|13681.6|13688.8|13683.8|13685.2|13680.6|234
1597673100000|2020-08-17 14:05:00|13687.7|13681.7|13685.4|13679.4|13688.2|13682.2|13685.3|13679.3|244
1597673400000|2020-08-17 14:10:00|13685.5|13679.5|13686|13680|13686.6|13682.1|13683.9|13679.2|243
1597673700000|2020-08-17 14:15:00|13684.6|13681.6|13686|13683|13687.9|13683.3|13684.6|13679.4|280
1597674000000|2020-08-17 14:20:00|13685.9|13682.9|13685.6|13679.6|13687.5|13683|13683.1|13678.4|230
1597674300000|2020-08-17 14:25:00|13685.7|13679.7|13685.1|13679.1|13686|13680|13682.7|13678.1|226
1597674600000|2020-08-17 14:30:00|13685.2|13679.2|13681.7|13678.7|13685.4|13680.7|13681.7|13677.4|294
1597674900000|2020-08-17 14:35:00|13681.8|13678.8|13684.6|13678.6|13684.6|13679.5|13681.7|13676.3|226
1597675200000|2020-08-17 14:40:00|13684.7|13678.7|13684.9|13678.9|13685.6|13681|13682.5|13677.3|278
1597675500000|2020-08-17 14:45:00|13684.7|13678.7|13686.1|13680.1|13687.1|13682.6|13682.3|13677.8|324
1597675800000|2020-08-17 14:50:00|13686|13680|13685.9|13679.9|13687.5|13682.3|13684.2|13678.6|354
1597676100000|2020-08-17 14:55:00|13685.8|13679.8|13686.7|13680.7|13687.7|13681.9|13683.8|13679.1|374
1597676400000|2020-08-17 15:00:00|13687|13681|13686.9|13680.9|13688.4|13683.3|13685.2|13680.4|370
1597676700000|2020-08-17 15:05:00|13687.1|13681.1|13687.9|13681.9|13689.3|13683.3|13687.1|13681.1|223
1597677000000|2020-08-17 15:10:00|13688|13682|13686|13680|13688|13682.8|13684.3|13679.8|250
1597677300000|2020-08-17 15:15:00|13685.9|13679.9|13683.9|13677.9|13686.4|13681.6|13683.1|13677.7|186
1597677600000|2020-08-17 15:20:00|13684|13678|13684.3|13678.3|13686.8|13682.2|13682.9|13678|176
1597677900000|2020-08-17 15:25:00|13684.4|13678.4|13684.5|13678.5|13685|13679.6|13682.6|13677.8|211
1597678200000|2020-08-17 15:30:00|13684.6|13678.6|13684.4|13681.4|13686.2|13681.4|13682.3|13677.5|286
1597678500000|2020-08-17 15:35:00|13684.5|13681.5|13685.3|13679.3|13685.8|13681.6|13682.5|13677.5|268
1597678800000|2020-08-17 15:40:00|13685.5|13679.5|13684.2|13678.2|13686.1|13680.1|13683.9|13677.9|241
1597679100000|2020-08-17 15:45:00|13684.3|13678.3|13685|13679|13685.6|13680.3|13683|13678.1|254
1597679400000|2020-08-17 15:50:00|13684.9|13678.9|13684.8|13678.8|13687.2|13682.6|13682.9|13678.4|213
1597679700000|2020-08-17 15:55:00|13684.7|13678.7|13680.9|13677.9|13684.9|13679.6|13680.8|13676.4|191
1597680000000|2020-08-17 16:00:00|13680.8|13677.8|13683.8|13677.8|13684|13679.5|13680.8|13676.3|193
1597680300000|2020-08-17 16:05:00|13683.9|13677.9|13683|13677|13684|13679.5|13681.9|13676.8|165
1597680600000|2020-08-17 16:10:00|13683.1|13677.1|13683.2|13677.2|13684.2|13679.3|13681.3|13676.6|179
1597680900000|2020-08-17 16:15:00|13683.3|13677.3|13683.5|13677.5|13683.6|13679.2|13681.7|13677.1|134
1597681200000|2020-08-17 16:20:00|13683.6|13677.6|13684.5|13678.5|13684.5|13679.5|13682|13677.2|164
1597681500000|2020-08-17 16:25:00|13684.4|13678.4|13684.4|13678.4|13684.7|13680.2|13682.5|13677.3|151
1597681800000|2020-08-17 16:30:00|13684.2|13678.2|13684.5|13678.5|13684.7|13680.1|13683|13677.4|149
1597682100000|2020-08-17 16:35:00|13684.4|13678.4|13683.2|13677.2|13684.5|13678.5|13682.5|13676.5|153
1597682400000|2020-08-17 16:40:00|13683.1|13677.1|13683.1|13677.1|13683.5|13679|13681.1|13676.5|179
1597682700000|2020-08-17 16:45:00|13683|13677|13681.1|13678.1|13683.2|13678.4|13680.9|13676.4|115
1597683000000|2020-08-17 16:50:00|13681|13678|13682.4|13676.4|13683.1|13678.3|13680.8|13676.2|132
1597683300000|2020-08-17 16:55:00|13682.5|13676.5|13682.6|13676.6|13683|13678.3|13680.8|13676.4|133
1597683600000|2020-08-17 17:00:00|13682.5|13676.5|13682.3|13676.3|13683.2|13678.6|13680.1|13675.6|155
1597683900000|2020-08-17 17:05:00|13682.4|13676.4|13683.1|13677.1|13683.9|13679.4|13680.7|13676.2|144
1597684200000|2020-08-17 17:10:00|13683.2|13677.2|13682|13676|13683.4|13677.4|13681.7|13675.7|203
1597684500000|2020-08-17 17:15:00|13681.9|13675.9|13680.2|13677.2|13682.2|13677.4|13680|13675.5|132
1597684800000|2020-08-17 17:20:00|13680|13677|13680|13677|13681.5|13677.1|13679.7|13675.4|94
1597685100000|2020-08-17 17:25:00|13679.9|13676.9|13679.9|13676.9|13681.6|13677.1|13679.7|13675.5|108
1597685400000|2020-08-17 17:30:00|13680|13677|13680|13677|13681.7|13677.1|13679.7|13675.3|119
1597685700000|2020-08-17 17:35:00|13680.1|13677.1|13682.3|13676.3|13682.4|13677.8|13679.9|13675.9|86
1597686000000|2020-08-17 17:40:00|13682.2|13676.2|13682.1|13676.1|13682.7|13678.2|13680.4|13676|99
1597686300000|2020-08-17 17:45:00|13682.2|13676.2|13681.9|13678.9|13683.5|13679.1|13680.6|13676.1|142
1597686600000|2020-08-17 17:50:00|13681.8|13678.8|13682.4|13679.4|13684|13679.4|13681.7|13677.2|87
1597686900000|2020-08-17 17:55:00|13682.6|13679.6|13683.7|13677.7|13683.8|13679.6|13681.8|13677.2|111
1597687200000|2020-08-17 18:00:00|13683.8|13677.8|13681.8|13678.8|13684.7|13679.6|13681.6|13677.3|106
1597687500000|2020-08-17 18:05:00|13681.9|13678.9|13682.6|13676.6|13683.6|13679.2|13681.1|13676.5|156
1597687800000|2020-08-17 18:10:00|13682.5|13676.5|13680.9|13677.9|13683.5|13678.8|13680.7|13676|161
1597688100000|2020-08-17 18:15:00|13681.1|13678.1|13683.3|13677.3|13683.4|13678.5|13680.9|13676.6|145
1597688400000|2020-08-17 18:20:00|13683.2|13677.2|13681.2|13678.2|13683.8|13679.2|13681.1|13676.4|255
1597688700000|2020-08-17 18:25:00|13681.3|13678.3|13683.8|13677.8|13683.8|13679|13681.1|13676.5|208
1597689000000|2020-08-17 18:30:00|13683.6|13677.6|13683.3|13677.3|13684.2|13679.3|13681.7|13677.2|185
1597689300000|2020-08-17 18:35:00|13683.4|13677.4|13681.1|13678.1|13683.4|13679|13681.1|13676.7|182
1597689600000|2020-08-17 18:40:00|13681.2|13678.2|13683.4|13677.4|13683.7|13679.3|13681.1|13676.5|174
1597689900000|2020-08-17 18:45:00|13681.9|13678.9|13684.2|13678.2|13684.3|13679.8|13681.8|13677.2|151
1597690200000|2020-08-17 18:50:00|13684.3|13678.3|13685.1|13679.1|13685.9|13680.6|13682.9|13678.2|173
1597690500000|2020-08-17 18:55:00|13685|13679|13684.4|13678.4|13685.2|13679.2|13684.1|13678.1|160
1597690800000|2020-08-17 19:00:00|13684.5|13678.5|13684.3|13678.3|13685.1|13679.1|13684.1|13678.1|249
1597691100000|2020-08-17 19:05:00|13684.2|13678.2|13684.1|13678.1|13684.9|13679.7|13682.3|13677.6|212
1597691400000|2020-08-17 19:10:00|13684|13678|13684|13678|13684.6|13679.9|13682.5|13677.8|155
1597691700000|2020-08-17 19:15:00|13684.1|13678.1|13685|13679|13685.2|13680.6|13683.1|13678|144
1597692000000|2020-08-17 19:20:00|13685.1|13679.1|13684.8|13678.8|13685.2|13680.6|13683.3|13678.6|158
1597692300000|2020-08-17 19:25:00|13683.2|13680.2|13684|13678|13684.8|13680.3|13682.5|13677.8|129
1597692600000|2020-08-17 19:30:00|13684.1|13678.1|13685.2|13679.2|13685.8|13681.3|13682.7|13678.1|173
1597692900000|2020-08-17 19:35:00|13685|13679|13683.6|13677.6|13685.3|13680.7|13683.3|13677.5|200
1597693200000|2020-08-17 19:40:00|13683.4|13677.4|13680.4|13677.4|13683.5|13678.8|13679.9|13675.2|150
1597693500000|2020-08-17 19:45:00|13680.3|13677.3|13681.4|13675.4|13682.3|13677.7|13679.2|13674.9|146
1597693800000|2020-08-17 19:50:00|13681.5|13675.5|13679|13676|13681.6|13677.1|13678.9|13674.3|87
1597694100000|2020-08-17 19:55:00|13678.9|13675.9|13680.6|13674.6|13681|13676.2|13678.9|13674.4|145
1597694400000|2020-08-17 20:00:00|13680.8|13674.8|13681.1|13675.1|13681.3|13675.3|13680.8|13674.8|122
1597694700000|2020-08-17 20:05:00|13681|13675|13681|13675|13681.2|13676.5|13679.3|13674.7|77
1597695000000|2020-08-17 20:10:00|13680.9|13674.9|13681.3|13675.3|13681.5|13675.5|13680.8|13674.8|119
1597695300000|2020-08-17 20:15:00|13681.2|13675.2|13681.5|13675.5|13681.7|13675.7|13680.7|13674.7|113
1597695600000|2020-08-17 20:20:00|13681.6|13675.6|13681.1|13675.1|13681.8|13675.8|13680.7|13674.7|103
1597695900000|2020-08-17 20:25:00|13681|13675|13680.7|13674.7|13681.1|13676.3|13679.1|13674.4|85
1597696200000|2020-08-17 20:30:00|13680.6|13674.6|13680.7|13674.7|13681|13676|13678.9|13674.5|78
1597696500000|2020-08-17 20:35:00|13680.8|13674.8|13680.9|13674.9|13681.2|13676.2|13679|13674.4|93
1597696800000|2020-08-17 20:40:00|13681|13675|13681.5|13675.5|13681.7|13675.7|13680.4|13674.4|92
1597697100000|2020-08-17 20:45:00|13681.1|13675.1|13681.2|13675.2|13681.8|13675.8|13680.8|13674.8|219
1597697400000|2020-08-17 20:50:00|13681.4|13675.4|13681.8|13675.8|13682.1|13676.1|13680.3|13674.3|184
1597697700000|2020-08-17 20:55:00|13681.6|13675.6|13682.5|13676.5|13682.5|13676.5|13681.4|13675.4|115
1597698000000|2020-08-17 21:00:00|13688.9|13676.3|13689.4|13678.8|13692.3|13680.5|13688|13675.3|49
1597698300000|2020-08-17 21:05:00|13687.6|13681.6|13690.8|13676.2|13691|13682.4|13687.2|13676.2|52
1597698600000|2020-08-17 21:10:00|13691|13675.9|13690.4|13676.5|13692|13681|13687|13673.1|104
1597698900000|2020-08-17 21:15:00|13689.2|13677.8|13690.1|13677.7|13691.7|13681|13687|13675.4|73
1597699200000|2020-08-17 21:20:00|13687|13681|13688.5|13678.8|13691.6|13681|13686.8|13673.8|120
1597699500000|2020-08-17 21:25:00|13689.8|13677.3|13686.5|13680.5|13690.5|13681.5|13685.5|13673.4|118
1597699800000|2020-08-17 21:30:00|13689.3|13677.8|13689.7|13677.6|13690.5|13681.5|13685.5|13674.2|98
1597700100000|2020-08-17 21:35:00|13688.1|13679.1|13686.5|13680.5|13690.2|13681.5|13685.5|13676.6|83
1597700400000|2020-08-17 21:40:00|13685.5|13677.7|13690.2|13676.7|13690.2|13680.5|13685.5|13676.6|84
1597700700000|2020-08-17 21:45:00|13690.1|13677.4|13688.8|13677.9|13690.2|13680.5|13686.5|13676.1|85
1597701000000|2020-08-17 21:50:00|13686.5|13680.5|13688.3|13681.5|13690.3|13681.5|13685.5|13676.1|90
1597701300000|2020-08-17 21:55:00|13688.1|13676.4|13688.7|13676.8|13690.2|13681.5|13686.5|13676|122
1597701600000|2020-08-17 22:00:00|13689.1|13676.2|13685.9|13678.4|13689.2|13680|13685.1|13675.5|219
1597701900000|2020-08-17 22:05:00|13686|13678.3|13684.1|13678|13686.9|13679.4|13683|13676.3|241
1597702200000|2020-08-17 22:10:00|13684.2|13677.9|13683.3|13677.3|13684.6|13678.4|13683.2|13677.2|119
1597702500000|2020-08-17 22:15:00|13683.1|13677.1|13683.6|13677.6|13684.2|13677.9|13682.9|13676.6|75
1597702800000|2020-08-17 22:20:00|13683.9|13677.8|13683.6|13677.6|13684.1|13677.8|13682.6|13676.5|121
1597703100000|2020-08-17 22:25:00|13683.1|13677.1|13683.6|13677.6|13684|13677.8|13682.8|13676.7|63
1597703400000|2020-08-17 22:30:00|13683.2|13677.2|13685.2|13679.2|13686.7|13680.7|13683.1|13677.1|154
1597703700000|2020-08-17 22:35:00|13685|13679|13686|13680|13686.6|13680.6|13682.6|13675.5|215
1597704000000|2020-08-17 22:40:00|13685.7|13679.7|13685.6|13679.6|13687.4|13681.4|13684.4|13678.4|281
1597704300000|2020-08-17 22:45:00|13685.4|13679.4|13686.6|13680.6|13687.1|13681.1|13685.4|13679.4|136
1597704600000|2020-08-17 22:50:00|13686.5|13680.5|13686.1|13680.1|13687|13681|13685.5|13679.5|114
1597704900000|2020-08-17 22:55:00|13686|13680|13685.1|13679.1|13686.5|13680.5|13684.1|13678.1|321
1597705200000|2020-08-17 23:00:00|13684.8|13678.8|13686.1|13680.1|13686.7|13680.7|13684.4|13678.4|231
1597705500000|2020-08-17 23:05:00|13686|13680|13684.2|13678.2|13686.9|13680.9|13683.5|13677.5|405
1597705800000|2020-08-17 23:10:00|13684.3|13678.3|13684.1|13678.1|13685|13679|13683.9|13677.9|298
1597706100000|2020-08-17 23:15:00|13683.9|13677.9|13684.6|13678.6|13686.2|13680.2|13683.8|13677.8|184
1597706400000|2020-08-17 23:20:00|13684.4|13678.4|13685.4|13679.4|13687|13681|13684.1|13678.1|205
1597706700000|2020-08-17 23:25:00|13685.5|13679.5|13683.1|13680.1|13685.9|13681.3|13683|13678.5|156
1597707000000|2020-08-17 23:30:00|13683|13680|13684.5|13678.5|13685|13680.1|13683|13678.2|161
1597707300000|2020-08-17 23:35:00|13684.6|13678.6|13684.8|13678.8|13685.6|13680.4|13683.3|13678.2|264
1597707600000|2020-08-17 23:40:00|13684.7|13678.7|13682.6|13676.6|13685|13680.2|13681.1|13676.2|211
1597707900000|2020-08-17 23:45:00|13682.4|13676.4|13682.7|13676.7|13683|13678.1|13680.8|13676|244
1597708200000|2020-08-17 23:50:00|13682.6|13676.6|13682.5|13676.5|13683.3|13678.8|13681.3|13676.3|326
1597708500000|2020-08-17 23:55:00|13682.4|13676.4|13682.5|13676.5|13682.9|13678.2|13680.7|13675.5|279
1597708800000|2020-08-18 00:00:00|13682.4|13676.4|13680.8|13674.8|13682.6|13678.2|13677.4|13672.5|340
1597709100000|2020-08-18 00:05:00|13680.6|13674.6|13677.6|13674.6|13680.8|13676.4|13677|13672.6|399
1597709400000|2020-08-18 00:10:00|13677.5|13674.5|13679.7|13676.7|13681.4|13676.8|13676.8|13672.6|386
1597709700000|2020-08-18 00:15:00|13679.8|13676.8|13680.3|13674.3|13682.4|13678|13678.3|13674|284
1597710000000|2020-08-18 00:20:00|13680.2|13674.2|13679.9|13673.9|13680.5|13676.1|13678.1|13673.6|212
1597710300000|2020-08-18 00:25:00|13678.3|13675.3|13678.5|13672.5|13679.5|13675.3|13676.1|13671.5|285
1597710600000|2020-08-18 00:30:00|13678.6|13672.6|13680.3|13677.3|13681.9|13677.4|13676.7|13672.1|332
1597710900000|2020-08-18 00:35:00|13681.1|13678.1|13677.3|13674.3|13681.3|13678.3|13677.1|13672.3|328
1597711200000|2020-08-18 00:40:00|13677.4|13674.4|13675.4|13672.4|13678|13674.6|13674.9|13670.4|292
1597711500000|2020-08-18 00:45:00|13675.5|13672.5|13675.7|13669.7|13677.2|13672.8|13674.1|13669.4|295
1597711800000|2020-08-18 00:50:00|13675.8|13669.8|13673|13670|13675.8|13671|13672.6|13668.1|271
1597712100000|2020-08-18 00:55:00|13672.8|13669.8|13667.9|13661.9|13674.7|13670.2|13665.5|13660.2|307
1597712400000|2020-08-18 01:00:00|13669.5|13663.5|13667.7|13664.7|13670.7|13666.1|13663.4|13658.4|347
1597712700000|2020-08-18 01:05:00|13667.6|13664.6|13666|13663|13669.6|13665.1|13665.4|13660.9|365
1597713000000|2020-08-18 01:10:00|13666.1|13663.1|13667.2|13661.2|13669.5|13665.5|13665.8|13661.1|310
1597713300000|2020-08-18 01:15:00|13665.7|13662.7|13667.4|13661.4|13667.6|13663.1|13663.4|13658.8|357
1597713600000|2020-08-18 01:20:00|13667.5|13661.5|13665.5|13662.5|13667.6|13663.3|13664.8|13660.4|323
1597713900000|2020-08-18 01:25:00|13665.4|13662.4|13665.3|13662.3|13667|13663.2|13664.9|13660.7|173
1597714200000|2020-08-18 01:30:00|13665.4|13662.4|13669.3|13666.3|13670.8|13666.4|13665.3|13661.5|230
1597714500000|2020-08-18 01:35:00|13669.2|13666.2|13670.2|13667.2|13672.5|13668.3|13669.2|13664.7|321
1597714800000|2020-08-18 01:40:00|13670.3|13667.3|13666.6|13663.6|13672.8|13669|13665.8|13661.3|308
1597715100000|2020-08-18 01:45:00|13666.5|13663.5|13665|13662|13668.9|13664.4|13664|13659.9|270
1597715400000|2020-08-18 01:50:00|13665.1|13662.1|13667.3|13664.3|13669|13664.8|13664.6|13660.3|391
1597715700000|2020-08-18 01:55:00|13667.4|13664.4|13668|13665|13668.7|13665.3|13666|13661.4|312
1597716000000|2020-08-18 02:00:00|13667.9|13664.9|13669.4|13666.4|13669.4|13666.4|13667.1|13662.9|232
1597716300000|2020-08-18 02:05:00|13669.3|13666.3|13669.3|13666.3|13671.5|13667.1|13666.9|13662.4|327
1597716600000|2020-08-18 02:10:00|13669.2|13666.2|13669.7|13666.7|13671|13666.7|13668.3|13664|273
1597716900000|2020-08-18 02:15:00|13671.4|13665.4|13669|13666|13672.8|13668.4|13668.7|13664.5|161
1597717200000|2020-08-18 02:20:00|13669.1|13666.1|13668.6|13665.6|13671.5|13667|13667.5|13663.1|252
1597717500000|2020-08-18 02:25:00|13668.7|13665.7|13667.4|13664.4|13670.4|13666.1|13666.6|13663|243
1597717800000|2020-08-18 02:30:00|13667.5|13664.5|13669.7|13666.7|13671|13667.2|13667.5|13663.6|350
1597718100000|2020-08-18 02:35:00|13669.6|13666.6|13670.1|13667.1|13671.8|13667.3|13668.9|13664.9|240
1597718400000|2020-08-18 02:40:00|13670.2|13667.2|13672.9|13669.9|13675|13670.4|13670|13666.5|174
1597718700000|2020-08-18 02:45:00|13673.1|13670.1|13673.8|13670.8|13676.2|13671.3|13673|13668.6|159
1597719000000|2020-08-18 02:50:00|13673.7|13670.7|13674.9|13671.9|13677.9|13673.3|13673.5|13669.1|148
1597719300000|2020-08-18 02:55:00|13674.8|13671.8|13672.6|13669.6|13676.7|13672.3|13671.8|13668.6|310
1597719600000|2020-08-18 03:00:00|13672.1|13669.1|13672.7|13669.7|13676.7|13672.2|13672|13668.1|450
1597719900000|2020-08-18 03:05:00|13672.6|13669.6|13672.1|13669.1|13674.1|13670.5|13671.5|13667.5|262
1597720200000|2020-08-18 03:10:00|13671.9|13668.9|13671.6|13665.6|13672.6|13669.6|13668.9|13664.5|265
1597720500000|2020-08-18 03:15:00|13670.2|13667.2|13669.9|13666.9|13672.7|13668|13667.8|13663.6|260
1597720800000|2020-08-18 03:20:00|13670|13667|13671.9|13668.9|13673.5|13669.1|13669.3|13666.3|220
1597721100000|2020-08-18 03:25:00|13672.5|13669.5|13671.9|13668.9|13673.9|13670.1|13671.9|13667.5|219
1597721400000|2020-08-18 03:30:00|13672|13669|13671.9|13668.9|13674.4|13670.3|13671|13666.7|256
1597721700000|2020-08-18 03:35:00|13672|13669|13669.8|13666.8|13672.5|13669.1|13669.2|13665.1|357
1597722000000|2020-08-18 03:40:00|13669.6|13666.6|13673.6|13667.6|13673.9|13669.7|13668.8|13665.3|227
1597722300000|2020-08-18 03:45:00|13672.1|13669.1|13672.6|13666.6|13674.1|13669.8|13670.5|13666.4|289
1597722600000|2020-08-18 03:50:00|13672.5|13666.5|13673.5|13670.5|13676.3|13671.9|13671.6|13666.5|358
1597722900000|2020-08-18 03:55:00|13673.4|13670.4|13676.9|13673.9|13678.4|13674|13672.9|13668.7|293
1597723200000|2020-08-18 04:00:00|13676.8|13673.8|13674.5|13671.5|13678.2|13673.8|13673.6|13669.2|371
1597723500000|2020-08-18 04:05:00|13674.6|13671.6|13675.1|13672.1|13676.4|13672.2|13673.6|13669.5|237
1597723800000|2020-08-18 04:10:00|13675.2|13672.2|13676.2|13673.2|13678.4|13674.6|13675.2|13671.4|248
1597724100000|2020-08-18 04:15:00|13676.1|13673.1|13678.1|13672.1|13678.4|13674.2|13675.8|13671.5|276
1597724400000|2020-08-18 04:20:00|13676.6|13673.6|13676.2|13670.2|13678.3|13674.2|13674.8|13670.2|293
1597724700000|2020-08-18 04:25:00|13675.9|13669.9|13674.1|13671.1|13676.2|13671.8|13673.7|13669.1|343
1597725000000|2020-08-18 04:30:00|13673.9|13670.9|13674|13671|13675.9|13672|13673.5|13669.2|223
1597725300000|2020-08-18 04:35:00|13673.9|13670.9|13673|13670|13675.6|13671.2|13672.6|13668.4|191
1597725600000|2020-08-18 04:40:00|13672.9|13669.9|13673.4|13670.4|13674.9|13670.8|13672.5|13668.6|226
1597725900000|2020-08-18 04:45:00|13673.3|13670.3|13673.1|13670.1|13674.8|13670.4|13672.7|13668.5|106
1597726200000|2020-08-18 04:50:00|13673|13670|13673.3|13670.3|13675|13670.9|13672.7|13668.4|385
1597726500000|2020-08-18 04:55:00|13673.2|13670.2|13673.3|13670.3|13674.9|13671|13672.8|13668.7|193
1597726800000|2020-08-18 05:00:00|13673.4|13670.4|13673.4|13670.4|13673.9|13670.9|13672.8|13669.8|211
1597727100000|2020-08-18 05:05:00|13673.5|13670.5|13673|13670|13674.8|13671.1|13672.9|13668.8|189
1597727400000|2020-08-18 05:10:00|13672.8|13669.8|13673.2|13670.2|13674.2|13671.2|13672.8|13669.8|216
1597727700000|2020-08-18 05:15:00|13673.3|13670.3|13673.4|13670.4|13675.2|13671.1|13673|13668.6|225
1597728000000|2020-08-18 05:20:00|13673.3|13670.3|13673.2|13670.2|13674.7|13670.7|13672.7|13668.6|247
1597728300000|2020-08-18 05:25:00|13673.1|13670.1|13673.7|13670.7|13675.2|13671.5|13672.6|13668.1|316
1597728600000|2020-08-18 05:30:00|13673.6|13670.6|13672.7|13669.7|13675.4|13671.1|13672.6|13669.2|219
1597728900000|2020-08-18 05:35:00|13672.8|13669.8|13674.3|13671.3|13674.6|13671.6|13672.7|13669.7|190
1597729200000|2020-08-18 05:40:00|13674.4|13671.4|13673.4|13670.4|13675.1|13671.4|13672.9|13668.9|236
1597729500000|2020-08-18 05:45:00|13673.5|13670.5|13672|13669|13674.5|13670.7|13671.8|13668.5|278
1597729800000|2020-08-18 05:50:00|13672.1|13669.1|13673|13670|13673.1|13670.1|13671.7|13668.7|200
1597730100000|2020-08-18 05:55:00|13672.9|13669.9|13672.8|13669.8|13674.5|13671.1|13672.6|13668.5|209
1597730400000|2020-08-18 06:00:00|13672.9|13669.9|13671.6|13668.6|13674.2|13670.1|13671.6|13668.2|137
1597730700000|2020-08-18 06:05:00|13671.7|13668.7|13672.9|13669.9|13674.4|13670|13671.6|13668.2|148
1597731000000|2020-08-18 06:10:00|13672.8|13669.8|13673.2|13670.2|13675.5|13671.1|13672.5|13668.3|201
1597731300000|2020-08-18 06:15:00|13673.1|13670.1|13670.8|13667.8|13674.7|13670.2|13670.6|13667.6|178
1597731600000|2020-08-18 06:20:00|13670.7|13667.7|13670.1|13667.1|13671.5|13668|13669.6|13665.5|146
1597731900000|2020-08-18 06:25:00|13670.2|13667.2|13668.7|13665.7|13670.6|13667.6|13668.6|13664.5|214
1597732200000|2020-08-18 06:30:00|13668.8|13665.8|13664.1|13661.1|13670.2|13666.1|13664|13659.6|242
1597732500000|2020-08-18 06:35:00|13664|13661|13665.1|13662.1|13666.4|13662.2|13663|13658.6|244
1597732800000|2020-08-18 06:40:00|13665.3|13662.3|13665.4|13662.4|13667.8|13664|13664.6|13660.2|265
1597733100000|2020-08-18 06:45:00|13665.5|13662.5|13665.3|13662.3|13667.1|13663.2|13664.5|13660|178
1597733400000|2020-08-18 06:50:00|13665.4|13662.4|13664.1|13661.1|13666.1|13662.4|13663.8|13659.4|161
1597733700000|2020-08-18 06:55:00|13664|13661|13665.9|13662.9|13667.4|13663.5|13664|13660.5|225
1597734000000|2020-08-18 07:00:00|13666|13663|13666|13663|13668.1|13663.7|13665.2|13660.8|267
1597734300000|2020-08-18 07:05:00|13666.1|13663.1|13662.3|13659.3|13667.5|13663.2|13661.6|13657|318
1597734600000|2020-08-18 07:10:00|13662.2|13659.2|13661.5|13658.5|13664.6|13660.3|13660.7|13656.3|297
1597734900000|2020-08-18 07:15:00|13661.2|13658.2|13661.9|13658.9|13665.6|13661.2|13661|13656.5|400
1597735200000|2020-08-18 07:20:00|13661.6|13658.6|13661.7|13658.7|13663.9|13660.8|13660.7|13656.4|395
1597735500000|2020-08-18 07:25:00|13661.6|13658.6|13662.7|13656.7|13665.7|13661.2|13661.1|13656.6|313
1597735800000|2020-08-18 07:30:00|13662.5|13656.5|13662.5|13659.5|13664|13659.6|13660.7|13656.5|241
1597736100000|2020-08-18 07:35:00|13662.3|13659.3|13660.5|13657.5|13663.7|13659.5|13658.6|13654.2|237
1597736400000|2020-08-18 07:40:00|13660|13657|13659.5|13653.5|13661.5|13657.4|13657.6|13653.2|319
1597736700000|2020-08-18 07:45:00|13657.9|13654.9|13657|13654|13659.5|13655.1|13656.7|13652.2|266
1597737000000|2020-08-18 07:50:00|13656.9|13653.9|13658.6|13652.6|13660.4|13657.4|13656.6|13652.1|283
1597737300000|2020-08-18 07:55:00|13658.5|13652.5|13657.6|13651.6|13658.7|13654.2|13655.4|13651|320
1597737600000|2020-08-18 08:00:00|13656.1|13653.1|13657|13654|13659.4|13654.9|13655.6|13651|333
1597737900000|2020-08-18 08:05:00|13657.1|13654.1|13658|13652|13658.7|13654.2|13655.9|13651.4|218
1597738200000|2020-08-18 08:10:00|13657.9|13651.9|13656.5|13650.5|13659.5|13655|13654.7|13650|281
1597738500000|2020-08-18 08:15:00|13656.7|13650.7|13657.3|13651.3|13657.7|13653.2|13654.7|13650.3|294
1597738800000|2020-08-18 08:20:00|13657.4|13651.4|13658.3|13652.3|13659.5|13655.1|13655|13650.4|330
1597739100000|2020-08-18 08:25:00|13658.2|13652.2|13659.7|13653.7|13661.3|13656.7|13657.6|13652|358
1597739400000|2020-08-18 08:30:00|13659.6|13653.6|13656.3|13653.3|13660.3|13655.8|13655.9|13651.4|348
1597739700000|2020-08-18 08:35:00|13656.2|13653.2|13654.1|13651.1|13658.9|13654.2|13654.1|13650.1|290
1597740000000|2020-08-18 08:40:00|13654.2|13651.2|13654|13651|13656.5|13651.9|13652.9|13648.3|361
1597740300000|2020-08-18 08:45:00|13654.1|13651.1|13654.9|13648.9|13655.5|13651.1|13652.6|13648.3|240
1597740600000|2020-08-18 08:50:00|13654.8|13648.8|13651.8|13648.8|13655.7|13651.9|13651.6|13647.2|309
1597740900000|2020-08-18 08:55:00|13651.7|13648.7|13651.3|13648.3|13653.5|13649.2|13649.2|13643.8|375
1597741200000|2020-08-18 09:00:00|13651.2|13648.2|13649.2|13646.2|13652.7|13648.5|13648.9|13644.4|288
1597741500000|2020-08-18 09:05:00|13649.1|13646.1|13649.7|13646.7|13651.7|13647.2|13648.5|13644.3|214
1597741800000|2020-08-18 09:10:00|13649.8|13646.8|13651.5|13645.5|13652.5|13647.9|13648.1|13643.7|210
1597742100000|2020-08-18 09:15:00|13651.4|13645.4|13650.5|13647.5|13652.4|13648|13649.6|13645.2|267
1597742400000|2020-08-18 09:20:00|13650.6|13647.6|13651.1|13648.1|13653.3|13649|13649.6|13645.3|253
1597742700000|2020-08-18 09:25:00|13651.2|13648.2|13652.2|13649.2|13655|13650.5|13650.4|13645.8|405
1597743000000|2020-08-18 09:30:00|13652.3|13649.3|13651.2|13648.2|13654.1|13649.7|13651|13646.4|236
1597743300000|2020-08-18 09:35:00|13651.1|13648.1|13650.5|13647.5|13652.8|13648.6|13650|13645.4|283
1597743600000|2020-08-18 09:40:00|13650.6|13647.6|13651.6|13645.6|13652.1|13647.6|13648.9|13644.4|224
1597743900000|2020-08-18 09:45:00|13651.5|13645.5|13648.7|13645.7|13653.2|13648.8|13648.7|13644.3|199
1597744200000|2020-08-18 09:50:00|13648.8|13645.8|13649|13646|13651.7|13647|13648.7|13644.2|165
1597744500000|2020-08-18 09:55:00|13648.9|13645.9|13649.4|13646.4|13651.5|13646.9|13648.4|13643.9|175
1597744800000|2020-08-18 10:00:00|13649.5|13646.5|13652|13646|13652.7|13648.1|13648.9|13644.3|223
1597745100000|2020-08-18 10:05:00|13651.5|13645.5|13650|13647|13652|13647|13649.5|13645.1|181
1597745400000|2020-08-18 10:10:00|13649.8|13646.8|13651.5|13648.5|13652.8|13648.7|13648.9|13644.5|222
1597745700000|2020-08-18 10:15:00|13651.4|13648.4|13650.8|13647.8|13654.5|13649.8|13650.7|13646.2|251
1597746000000|2020-08-18 10:20:00|13650.7|13647.7|13649|13646|13653.2|13648.7|13649|13644.6|224
1597746300000|2020-08-18 10:25:00|13649.2|13646.2|13650.1|13644.1|13652.2|13647.4|13648|13643.5|233
1597746600000|2020-08-18 10:30:00|13650.2|13644.2|13649.5|13646.5|13651|13646.6|13648.5|13644|211
1597746900000|2020-08-18 10:35:00|13649.4|13646.4|13649.9|13643.9|13651|13646.6|13648.8|13643.7|237
1597747200000|2020-08-18 10:40:00|13650|13644|13647.7|13644.7|13650.7|13646.1|13647.5|13643.1|217
1597747500000|2020-08-18 10:45:00|13647.8|13644.8|13649.1|13646.1|13651|13646.3|13647.7|13643.3|220
1597747800000|2020-08-18 10:50:00|13649.2|13646.2|13650.2|13644.2|13650.5|13646.2|13647.9|13643.3|225
1597748100000|2020-08-18 10:55:00|13650.1|13644.1|13651.5|13645.5|13652.2|13647.6|13647.8|13643.4|271
1597748400000|2020-08-18 11:00:00|13651.7|13645.7|13649.3|13646.3|13652.1|13647.3|13649.1|13644.4|267
1597748700000|2020-08-18 11:05:00|13650.8|13644.8|13653|13647|13655.1|13649.1|13649|13644.4|253
1597749000000|2020-08-18 11:10:00|13652.9|13646.9|13651.7|13648.7|13653.3|13649|13650.7|13646.2|269
1597749300000|2020-08-18 11:15:00|13653.1|13647.1|13655.2|13649.2|13656|13650|13650.8|13646.7|169
1597749600000|2020-08-18 11:20:00|13655.1|13649.1|13656.1|13650.1|13656.2|13651.7|13654|13648.2|225
1597749900000|2020-08-18 11:25:00|13656|13650|13657.4|13651.4|13657.5|13652.4|13654.6|13649.4|212
1597750200000|2020-08-18 11:30:00|13657.3|13651.3|13658|13652|13658.7|13652.8|13655.4|13650.8|190
1597750500000|2020-08-18 11:35:00|13657.9|13651.9|13655.7|13652.7|13658.5|13653.1|13655.3|13651|218
1597750800000|2020-08-18 11:40:00|13655.6|13652.6|13657.5|13651.5|13657.8|13652.8|13653.8|13649.1|220
1597751100000|2020-08-18 11:45:00|13657.4|13651.4|13656.1|13650.1|13657.5|13653|13654.4|13649.7|216
1597751400000|2020-08-18 11:50:00|13656|13650|13656.2|13650.2|13657.2|13651.8|13654.3|13649.4|188
1597751700000|2020-08-18 11:55:00|13656.1|13650.1|13653.6|13647.6|13656.9|13650.9|13652.2|13647.5|265
1597752000000|2020-08-18 12:00:00|13653.7|13647.7|13653|13647|13654.4|13649.9|13651.1|13646.6|273
1597752300000|2020-08-18 12:05:00|13651.6|13648.6|13649.9|13646.9|13653.8|13649.1|13649.5|13645.1|264
1597752600000|2020-08-18 12:10:00|13649.8|13646.8|13651.3|13645.3|13652.9|13648.2|13649.8|13645.1|233
1597752900000|2020-08-18 12:15:00|13651.5|13645.5|13647.1|13641.1|13651.9|13647.2|13646|13641|241
1597753200000|2020-08-18 12:20:00|13647|13641|13645.2|13642.2|13647.7|13642.8|13644.4|13639.8|291
1597753500000|2020-08-18 12:25:00|13645.3|13642.3|13644.6|13638.6|13646.6|13642.3|13643.5|13638.6|197
1597753800000|2020-08-18 12:30:00|13644.8|13638.8|13645.8|13639.8|13646|13641.1|13643.4|13638.6|243
1597754100000|2020-08-18 12:35:00|13645.7|13639.7|13644.5|13638.5|13645.9|13641.5|13642.8|13637.9|273
1597754400000|2020-08-18 12:40:00|13644.6|13638.6|13643.1|13640.1|13646.4|13641.9|13642.4|13638.3|269
1597754700000|2020-08-18 12:45:00|13643.2|13640.2|13641.7|13638.7|13644.2|13640.2|13641.6|13637.7|219
1597755000000|2020-08-18 12:50:00|13641.8|13638.8|13643.9|13640.9|13645.4|13641|13641.7|13637.2|213
1597755300000|2020-08-18 12:55:00|13644|13641|13645|13639|13645.5|13641.4|13642.4|13637.8|297
1597755600000|2020-08-18 13:00:00|13644.3|13638.3|13645.6|13639.6|13645.6|13641.4|13640.6|13636.2|328
1597755900000|2020-08-18 13:05:00|13645.7|13639.7|13646.1|13640.1|13646.6|13642.2|13642.1|13637.4|343
1597756200000|2020-08-18 13:10:00|13646|13640|13642.5|13639.5|13646.1|13641.6|13641.9|13637.4|358
1597756500000|2020-08-18 13:15:00|13644|13638|13641.1|13638.1|13644.5|13639.6|13641|13636.5|324
1597756800000|2020-08-18 13:20:00|13642.5|13636.5|13642.4|13639.4|13644.4|13640.1|13640.7|13636.2|291
1597757100000|2020-08-18 13:25:00|13642.3|13639.3|13641.6|13635.6|13644.3|13639.9|13639.1|13634.8|367
1597757400000|2020-08-18 13:30:00|13641.5|13635.5|13642.3|13636.3|13643.1|13638.2|13638.6|13634.1|392
1597757700000|2020-08-18 13:35:00|13642.2|13636.2|13640.5|13634.5|13642.3|13637.1|13638.4|13634|383
1597758000000|2020-08-18 13:40:00|13640.6|13634.6|13637.8|13634.8|13640.7|13635.9|13637.4|13633|394
1597758300000|2020-08-18 13:45:00|13637.6|13634.6|13638.4|13632.4|13639.3|13635.1|13636.4|13631.9|349
1597758600000|2020-08-18 13:50:00|13638.3|13632.3|13641.4|13635.4|13641.4|13636.6|13636.5|13632|418
1597758900000|2020-08-18 13:55:00|13639.8|13636.8|13640.9|13634.9|13641.9|13637.9|13638.7|13633.9|368
1597759200000|2020-08-18 14:00:00|13641|13635|13641.8|13635.8|13642.8|13638.4|13638|13633.3|372
1597759500000|2020-08-18 14:05:00|13640.4|13637.4|13647.4|13641.4|13647.8|13643.1|13640.3|13635.9|460
1597759800000|2020-08-18 14:10:00|13647.5|13641.5|13643.6|13637.6|13647.6|13641.6|13642.2|13636.8|479
1597760100000|2020-08-18 14:15:00|13643.5|13637.5|13649.5|13643.5|13649.6|13644|13642.9|13637.5|507
1597760400000|2020-08-18 14:20:00|13649.6|13643.6|13654.7|13648.7|13654.7|13650.2|13648.2|13642.9|602
1597760700000|2020-08-18 14:25:00|13655.2|13649.2|13660.8|13654.8|13662|13656|13649.5|13644.9|649
1597761000000|2020-08-18 14:30:00|13661.2|13655.2|13654.1|13648.1|13662.1|13656.1|13653.7|13647.7|507
1597761300000|2020-08-18 14:35:00|13653.9|13647.9|13651.7|13645.7|13655.8|13649.9|13650.3|13645.2|518
1597761600000|2020-08-18 14:40:00|13651.6|13645.6|13651.9|13645.9|13652.5|13647.9|13648.2|13643.4|549
1597761900000|2020-08-18 14:45:00|13651.7|13645.7|13645.1|13639.1|13653.1|13647.2|13645.1|13639.1|585
1597762200000|2020-08-18 14:50:00|13645.2|13639.2|13650.9|13644.9|13651.9|13645.9|13645.1|13639.1|503
1597762500000|2020-08-18 14:55:00|13651|13645|13656.2|13650.2|13656.5|13651.3|13650.9|13644.9|551
1597762800000|2020-08-18 15:00:00|13656|13650|13657.1|13651.1|13658.5|13652.5|13653.6|13648.9|495
1597763100000|2020-08-18 15:05:00|13657.3|13651.3|13655.8|13649.8|13659.2|13653.2|13655.4|13649.6|313
1597763400000|2020-08-18 15:10:00|13655.7|13649.7|13653.2|13647.2|13658|13652.2|13653|13647|413
1597763700000|2020-08-18 15:15:00|13652.9|13646.9|13652.6|13649.6|13654.3|13649.8|13651.3|13646.1|356
1597764000000|2020-08-18 15:20:00|13652.5|13649.5|13655.2|13652.2|13658.1|13653.8|13652.3|13649.1|380
1597764300000|2020-08-18 15:25:00|13655.3|13652.3|13655.8|13649.8|13656|13652.4|13652.1|13647.9|342
1597764600000|2020-08-18 15:30:00|13655.9|13649.9|13651.7|13648.7|13655.9|13651.1|13650|13645.5|385
1597764900000|2020-08-18 15:35:00|13651.8|13648.8|13655|13649|13655|13650.8|13651.4|13646.9|301
1597765200000|2020-08-18 15:40:00|13654.9|13648.9|13651.6|13648.6|13655|13650.6|13651.3|13646.4|292
1597765500000|2020-08-18 15:45:00|13651.7|13648.7|13652.4|13649.4|13654.6|13650.2|13651.5|13646.9|321
1597765800000|2020-08-18 15:50:00|13652.3|13649.3|13648.3|13645.3|13653.7|13649.3|13648.2|13643.6|259
1597766100000|2020-08-18 15:55:00|13649.5|13643.5|13649.9|13646.9|13651.1|13646.9|13648|13643.5|259
1597766400000|2020-08-18 16:00:00|13650|13647|13653.1|13650.1|13654.2|13650.3|13649.9|13645.4|289
1597766700000|2020-08-18 16:05:00|13653|13650|13651.8|13645.8|13654.2|13650.1|13649.9|13645.4|283
1597767000000|2020-08-18 16:10:00|13651.9|13645.9|13649.3|13643.3|13652.2|13647.7|13647.5|13642.9|239
1597767300000|2020-08-18 16:15:00|13649.2|13643.2|13652|13646|13653.9|13649.3|13647.2|13642.8|319
1597767600000|2020-08-18 16:20:00|13652.1|13646.1|13652.1|13646.1|13653.1|13648.6|13650.4|13645.9|220
1597767900000|2020-08-18 16:25:00|13652.2|13646.2|13652.4|13646.4|13652.6|13648.2|13649.8|13645.1|244
1597768200000|2020-08-18 16:30:00|13652.5|13646.5|13651.2|13645.2|13652.6|13647.3|13649.1|13644.6|252
1597768500000|2020-08-18 16:35:00|13651.1|13645.1|13649.4|13643.4|13651.3|13646.3|13647.9|13642.7|298
1597768800000|2020-08-18 16:40:00|13649.3|13643.3|13648.2|13642.2|13650|13645.5|13646.5|13642|269
1597769100000|2020-08-18 16:45:00|13648.3|13642.3|13645.7|13642.7|13648.4|13643.7|13644.9|13640.1|253
1597769400000|2020-08-18 16:50:00|13645.8|13642.8|13647.9|13644.9|13649.3|13644.9|13645.5|13640.8|249
1597769700000|2020-08-18 16:55:00|13648|13645|13644.3|13641.3|13649.4|13645|13644.2|13639.8|327
1597770000000|2020-08-18 17:00:00|13644.4|13641.4|13647.7|13644.7|13649.4|13644.9|13644.4|13640.2|310
1597770300000|2020-08-18 17:05:00|13647.8|13644.8|13648.8|13642.8|13650.3|13645.5|13647.5|13642.7|293
1597770600000|2020-08-18 17:10:00|13648.9|13642.9|13648.9|13642.9|13649.4|13644.9|13646.3|13641.9|285
1597770900000|2020-08-18 17:15:00|13649|13643|13648.1|13645.1|13650.1|13645.5|13647|13642.5|294
1597771200000|2020-08-18 17:20:00|13648|13645|13646.9|13643.9|13649.8|13645.5|13646.8|13642|300
1597771500000|2020-08-18 17:25:00|13647|13644|13648.4|13642.4|13649.3|13644.4|13646.2|13642|239
1597771800000|2020-08-18 17:30:00|13647.1|13644.1|13646.4|13643.4|13648.9|13644.2|13645.6|13641.1|272
1597772100000|2020-08-18 17:35:00|13646.3|13643.3|13647.1|13641.1|13648.1|13643.5|13645.6|13640.9|289
1597772400000|2020-08-18 17:40:00|13647.2|13641.2|13647.2|13644.2|13648.5|13644.8|13645.6|13641.2|304
1597772700000|2020-08-18 17:45:00|13647.3|13644.3|13646.2|13643.2|13648.9|13644.6|13646|13642.1|303
1597773000000|2020-08-18 17:50:00|13646.3|13643.3|13646.7|13643.7|13648.6|13644.3|13646.2|13641.8|317
1597773300000|2020-08-18 17:55:00|13646.6|13643.6|13647.6|13644.6|13649.1|13644.7|13646|13641.6|319
1597773600000|2020-08-18 18:00:00|13647.7|13644.7|13648.1|13645.1|13650|13645.6|13647.4|13643.1|210
1597773900000|2020-08-18 18:05:00|13648|13645|13647.6|13644.6|13649.8|13645.3|13647.3|13643.4|189
1597774200000|2020-08-18 18:10:00|13647.7|13644.7|13647.6|13644.6|13649.6|13645|13647.1|13642.6|215
1597774500000|2020-08-18 18:15:00|13649|13643|13648.2|13645.2|13650.3|13645.7|13647.3|13643|209
1597774800000|2020-08-18 18:20:00|13648.1|13645.1|13646.7|13643.7|13649.9|13645.6|13646.7|13642.2|201
1597775100000|2020-08-18 18:25:00|13646.9|13643.9|13647.1|13641.1|13648.5|13644.1|13645|13640.2|188
1597775400000|2020-08-18 18:30:00|13647.2|13641.2|13644.7|13638.7|13647.2|13642.6|13643.2|13638.6|204
1597775700000|2020-08-18 18:35:00|13644.6|13638.6|13644.6|13638.6|13645.1|13640.5|13642.4|13637.9|219
1597776000000|2020-08-18 18:40:00|13644.7|13638.7|13642.8|13639.8|13645|13640.5|13642.4|13638|166
1597776300000|2020-08-18 18:45:00|13642.7|13639.7|13643.8|13640.8|13645.6|13641.1|13642.7|13638.1|135
1597776600000|2020-08-18 18:50:00|13643.7|13640.7|13645.6|13642.6|13648|13643.6|13643.4|13639|299
1597776900000|2020-08-18 18:55:00|13647|13641|13647.2|13641.2|13647.6|13643.3|13645.4|13640.9|211
1597777200000|2020-08-18 19:00:00|13647.1|13641.1|13649.2|13643.2|13649.2|13644.3|13645.7|13641|232
1597777500000|2020-08-18 19:05:00|13647.6|13644.6|13648.4|13645.4|13650.8|13646.5|13647.4|13643.1|220
1597777800000|2020-08-18 19:10:00|13648.2|13645.2|13649.2|13643.2|13650|13645.4|13648.1|13642.9|173
1597778100000|2020-08-18 19:15:00|13649.1|13643.1|13650.7|13644.7|13650.8|13646.3|13648.2|13643|195
1597778400000|2020-08-18 19:20:00|13649.1|13646.1|13649.2|13646.2|13650.7|13646.3|13648.1|13643.4|177
1597778700000|2020-08-18 19:25:00|13649.1|13646.1|13648|13645|13650.6|13646.3|13648|13643.7|156
1597779000000|2020-08-18 19:30:00|13648.1|13645.1|13648.3|13642.3|13650.1|13645.2|13646.9|13642.1|198
1597779300000|2020-08-18 19:35:00|13648.2|13642.2|13646.2|13643.2|13648.8|13644.3|13645.9|13641.1|191
1597779600000|2020-08-18 19:40:00|13646.1|13643.1|13646.8|13640.8|13647.5|13643.1|13645|13640.2|174
1597779900000|2020-08-18 19:45:00|13645.3|13642.3|13647.3|13641.3|13647.6|13643.1|13645.3|13640.6|184
1597780200000|2020-08-18 19:50:00|13647.4|13641.4|13649.6|13643.6|13650|13644.9|13645.9|13640.9|219
1597780500000|2020-08-18 19:55:00|13649.7|13643.7|13652.3|13646.3|13652.6|13647.4|13647.7|13643|269
1597780800000|2020-08-18 20:00:00|13652.2|13646.2|13651.3|13645.3|13652.6|13647|13649.8|13644.6|184
1597781100000|2020-08-18 20:05:00|13651.4|13645.4|13650.6|13644.6|13651.6|13646.1|13649|13644.2|144
1597781400000|2020-08-18 20:10:00|13650.5|13644.5|13649.7|13643.7|13650.9|13644.9|13649.4|13643.4|138
1597781700000|2020-08-18 20:15:00|13649.8|13643.8|13649.6|13643.6|13649.9|13643.9|13649.2|13643.2|119
1597782000000|2020-08-18 20:20:00|13649.7|13643.7|13649.2|13643.2|13650.1|13644.1|13648.9|13642.9|136
1597782300000|2020-08-18 20:25:00|13649.1|13643.1|13648.3|13642.3|13649.3|13643.3|13647.9|13641.9|128
1597782600000|2020-08-18 20:30:00|13648.4|13642.4|13648.2|13642.2|13649.2|13643.2|13648.1|13642.1|134
1597782900000|2020-08-18 20:35:00|13648.3|13642.3|13648.2|13642.2|13648.8|13642.8|13647.8|13641.8|124
1597783200000|2020-08-18 20:40:00|13648.7|13642.7|13648.9|13642.9|13649.1|13643.1|13647.7|13641.7|94
1597783500000|2020-08-18 20:45:00|13648.7|13642.7|13648.6|13642.6|13648.7|13642.7|13647.6|13641.6|149
1597783800000|2020-08-18 20:50:00|13648.5|13642.5|13648.4|13642.4|13648.6|13642.6|13646.9|13640.9|113
1597784100000|2020-08-18 20:55:00|13647.9|13641.9|13648.3|13642.3|13648.9|13642.9|13647.4|13641.4|146
1597784400000|2020-08-18 21:00:00|13648.5|13642.5|13649.3|13639.9|13649.9|13642.6|13647.8|13638.8|13
1597784700000|2020-08-18 21:05:00|13648.2|13642.2|13652.3|13638|13654.4|13643.2|13648.2|13635|58
1597785000000|2020-08-18 21:10:00|13652.8|13637.3|13653.2|13637.2|13655.4|13643.1|13648.2|13635.6|138
1597785300000|2020-08-18 21:15:00|13654.9|13638.9|13649.2|13643.1|13655|13643.1|13648.2|13636|149
1597785600000|2020-08-18 21:20:00|13649.7|13642.2|13652.6|13636.6|13654.3|13643.1|13648.2|13635|100
1597785900000|2020-08-18 21:25:00|13652.3|13636.3|13652.5|13636.5|13653.9|13642.3|13650.1|13635.3|122
1597786200000|2020-08-18 21:30:00|13652.7|13636.7|13647.9|13641.9|13654|13642.3|13647.6|13635.2|226
1597786500000|2020-08-18 21:35:00|13653.4|13637.4|13653.3|13637.3|13654.6|13642.3|13647.9|13636.1|330
1597786800000|2020-08-18 21:40:00|13653.2|13637.2|13653|13640|13655.7|13642.3|13647.5|13636.1|249
1597787100000|2020-08-18 21:45:00|13653.2|13639.8|13653.7|13637.7|13656.3|13642.3|13647.5|13635.3|474
1597787400000|2020-08-18 21:50:00|13653.4|13637.4|13651.2|13638.6|13655.8|13642.3|13647.9|13636.3|269
1597787700000|2020-08-18 21:55:00|13653.1|13637.1|13654.2|13643.6|13658.6|13644.9|13649.4|13636.7|282
1597788000000|2020-08-18 22:00:00|13653.9|13642.3|13649.8|13637|13653.9|13642.3|13644.4|13631.6|282
1597788300000|2020-08-18 22:05:00|13649.7|13636.3|13647|13637.4|13651.7|13640.3|13644.9|13632.8|358
1597788600000|2020-08-18 22:10:00|13647.9|13633.3|13648.5|13632.6|13651|13637.4|13645.2|13632.6|182
1597788900000|2020-08-18 22:15:00|13648.3|13633.3|13648.5|13634.9|13650.5|13639.2|13644.6|13631.3|129
1597789200000|2020-08-18 22:20:00|13647.9|13635.5|13649.2|13640.3|13650.8|13640.9|13646.9|13633.6|153
1597789500000|2020-08-18 22:25:00|13649.3|13640.2|13648.9|13642.4|13649.8|13643|13646.8|13639.5|406
1597789800000|2020-08-18 22:30:00|13648.8|13642.5|13646.9|13640.9|13649.9|13643.9|13646.3|13640.3|539
1597790100000|2020-08-18 22:35:00|13647|13641|13646.4|13640.4|13647.8|13641.8|13644.9|13638.9|211
1597790400000|2020-08-18 22:40:00|13646.2|13640.2|13645.2|13639.2|13646.5|13640.5|13645.1|13639.1|140
1597790700000|2020-08-18 22:45:00|13645.1|13639.1|13644.6|13638.6|13645.4|13639.4|13644.1|13638.1|100
1597791000000|2020-08-18 22:50:00|13644.7|13638.7|13644.1|13638.1|13645.2|13639.2|13644|13638|78
1597791300000|2020-08-18 22:55:00|13644.2|13638.2|13644.2|13638.2|13644.4|13638.4|13644.1|13638.1|45
1597791600000|2020-08-18 23:00:00|13644.3|13638.3|13643.5|13637.5|13644.7|13638.7|13643.5|13637.5|179
1597791900000|2020-08-18 23:05:00|13643.6|13637.6|13645.3|13639.3|13645.4|13640.2|13643|13637|114
1597792200000|2020-08-18 23:10:00|13645.2|13639.2|13645.8|13639.8|13646.2|13640.2|13644.6|13638.6|138
1597792500000|2020-08-18 23:15:00|13645.7|13639.7|13644|13638|13646|13640.9|13642.1|13637.7|141
1597792800000|2020-08-18 23:20:00|13643.9|13637.9|13643.4|13637.4|13644.3|13639.4|13641.8|13637.3|152
1597793100000|2020-08-18 23:25:00|13643.5|13637.5|13643.7|13637.7|13644.4|13640|13641.8|13637.3|197
1597793400000|2020-08-18 23:30:00|13643.6|13637.6|13640.5|13637.5|13643.7|13639.3|13640.4|13635.5|225
1597793700000|2020-08-18 23:35:00|13640.7|13637.7|13640.6|13637.6|13642.4|13637.9|13640.3|13635.9|168
1597794000000|2020-08-18 23:40:00|13642.1|13636.1|13642.2|13636.2|13642.3|13637.8|13640.4|13635.5|102
1597794300000|2020-08-18 23:45:00|13642.1|13636.1|13642.1|13636.1|13642.7|13638|13640.5|13636|115
1597794600000|2020-08-18 23:50:00|13642.2|13636.2|13640.1|13634.1|13642.2|13637.7|13638.3|13633.5|156
1597794900000|2020-08-18 23:55:00|13640|13634|13640.2|13634.2|13640.3|13635.9|13637.6|13633.2|241
1597795200000|2020-08-19 00:00:00|13640|13634|13638.1|13635.1|13640.9|13636.6|13637.2|13633.1|490
1597795500000|2020-08-19 00:05:00|13638|13635|13637.4|13634.4|13639.2|13636.2|13636|13632.5|335
1597795800000|2020-08-19 00:10:00|13637.3|13634.3|13638.4|13635.4|13639.3|13636.3|13636.4|13632.9|425
1597796100000|2020-08-19 00:15:00|13638.5|13635.5|13638.9|13635.9|13641.4|13638.4|13637.6|13634.6|346
1597796400000|2020-08-19 00:20:00|13639.1|13636.1|13642.4|13639.4|13644.6|13640.7|13638.6|13635.6|395
1597796700000|2020-08-19 00:25:00|13642.3|13639.3|13642.1|13639.1|13643.4|13640.4|13641.9|13638.9|355
1597797000000|2020-08-19 00:30:00|13642.2|13639.2|13641.4|13638.4|13645.1|13640.7|13640.4|13637.4|317
1597797300000|2020-08-19 00:35:00|13641.2|13638.2|13642|13639|13646.2|13641.6|13639.9|13636.9|329
1597797600000|2020-08-19 00:40:00|13641.9|13638.9|13643.3|13640.3|13646.6|13642.2|13641.7|13637.9|272
1597797900000|2020-08-19 00:45:00|13643.5|13640.5|13642.8|13639.8|13644.2|13641.2|13640.4|13637.4|365
1597798200000|2020-08-19 00:50:00|13642.7|13639.7|13645.4|13642.4|13647.1|13644.1|13642|13638.8|403
1597798500000|2020-08-19 00:55:00|13645.6|13642.6|13644|13641|13646.1|13643.1|13643|13640|255
1597798800000|2020-08-19 01:00:00|13644.1|13641.1|13643.9|13640.9|13646.1|13643.1|13643.3|13639.7|277
1597799100000|2020-08-19 01:05:00|13643.8|13640.8|13642.7|13639.7|13644.5|13641.5|13640.6|13636.3|268
1597799400000|2020-08-19 01:10:00|13642.6|13639.6|13645.3|13639.3|13646.9|13642.8|13642.1|13637.8|411
1597799700000|2020-08-19 01:15:00|13645.4|13639.4|13643.9|13637.9|13647.1|13641.3|13642.2|13637.6|382
1597800000000|2020-08-19 01:20:00|13642.5|13639.5|13643.9|13640.9|13645.1|13642.1|13641.9|13637.8|337
1597800300000|2020-08-19 01:25:00|13644|13641|13647.4|13644.4|13648.7|13645.4|13642.8|13639.8|423
1597800600000|2020-08-19 01:30:00|13647.6|13644.6|13648.7|13645.7|13650.8|13647.8|13645.9|13642.8|338
1597800900000|2020-08-19 01:35:00|13648.6|13645.6|13649.1|13646.1|13650|13647|13646.9|13643.3|428
1597801200000|2020-08-19 01:40:00|13649.6|13646.6|13648.2|13645.2|13651.2|13648.2|13647.5|13644.5|322
1597801500000|2020-08-19 01:45:00|13648.5|13645.5|13648.6|13645.6|13649.4|13646.4|13646.8|13643.8|414
1597801800000|2020-08-19 01:50:00|13648.5|13645.5|13648.1|13645.1|13649.5|13646.5|13646.8|13643|305
1597802100000|2020-08-19 01:55:00|13648.2|13645.2|13652.2|13649.2|13653.7|13650.7|13648.2|13645.2|312
1597802400000|2020-08-19 02:00:00|13652.4|13649.4|13651.7|13648.7|13652.8|13649.8|13651|13648|403
1597802700000|2020-08-19 02:05:00|13651.8|13648.8|13653.1|13650.1|13656.3|13651.7|13651|13648|323
1597803000000|2020-08-19 02:10:00|13653|13650|13651.4|13648.4|13653.9|13650.3|13650|13647|304
1597803300000|2020-08-19 02:15:00|13651.6|13648.6|13649.3|13646.3|13652.8|13649.1|13649.1|13644.7|291
1597803600000|2020-08-19 02:20:00|13649.4|13646.4|13651.2|13648.2|13653.4|13649.7|13649.3|13646.3|298
1597803900000|2020-08-19 02:25:00|13651.1|13648.1|13652.9|13649.9|13653.3|13650.1|13650.5|13646.4|333
1597804200000|2020-08-19 02:30:00|13652.8|13649.8|13653|13650|13653.2|13650.2|13651.1|13646.9|245
1597804500000|2020-08-19 02:35:00|13653.1|13650.1|13653.6|13650.6|13653.8|13650.8|13651.9|13648.9|303
1597804800000|2020-08-19 02:40:00|13653.7|13650.7|13653.5|13650.5|13655.6|13651.4|13652.9|13649.5|300
1597805100000|2020-08-19 02:45:00|13653.6|13650.6|13651.1|13648.1|13654.7|13650.6|13651|13647.9|225
1597805400000|2020-08-19 02:50:00|13651.2|13648.2|13651.6|13648.6|13652.2|13649.2|13650.1|13647.1|229
1597805700000|2020-08-19 02:55:00|13651.5|13648.5|13651.5|13648.5|13652.1|13649.1|13651.3|13648.3|152
1597806000000|2020-08-19 03:00:00|13651.4|13648.4|13650.6|13647.6|13651.9|13648.9|13650.4|13647.4|246
1597806300000|2020-08-19 03:05:00|13650.7|13647.7|13651.9|13648.9|13652.1|13649.1|13650.7|13647.7|200
1597806600000|2020-08-19 03:10:00|13652|13649|13650.8|13647.8|13652.9|13649.1|13650.8|13646.9|177
1597806900000|2020-08-19 03:15:00|13650.9|13647.9|13649.8|13646.8|13651|13648|13649.2|13646.2|207
1597807200000|2020-08-19 03:20:00|13649.9|13646.9|13651.5|13648.5|13652.5|13648.9|13649.1|13646.1|265
1597807500000|2020-08-19 03:25:00|13651.6|13648.6|13652.8|13649.8|13654.2|13651.2|13651.5|13648.5|327
1597807800000|2020-08-19 03:30:00|13652.7|13649.7|13653.6|13650.6|13654.2|13651.2|13652.5|13649.5|194
1597808100000|2020-08-19 03:35:00|13653.4|13650.4|13654|13651|13654.2|13651.2|13652.9|13649.9|252
1597808400000|2020-08-19 03:40:00|13653.9|13650.9|13656.7|13653.7|13657.1|13654.1|13653.2|13650.2|242
1597808700000|2020-08-19 03:45:00|13656.5|13653.5|13655.6|13652.6|13657.1|13654.1|13655.1|13652.1|264
1597809000000|2020-08-19 03:50:00|13655.5|13652.5|13656.5|13653.5|13657|13654|13655.4|13652.4|138
1597809300000|2020-08-19 03:55:00|13656.6|13653.6|13655.9|13652.9|13658.7|13655.7|13655.8|13652.8|256
1597809600000|2020-08-19 04:00:00|13655.8|13652.8|13653.9|13650.9|13655.9|13652.9|13653.8|13650.8|241
1597809900000|2020-08-19 04:05:00|13654|13651|13653.9|13650.9|13654.8|13651.8|13653.6|13650.6|220
1597810200000|2020-08-19 04:10:00|13654|13651|13654.8|13651.8|13656.6|13653.6|13653.6|13650.6|270
1597810500000|2020-08-19 04:15:00|13654.7|13651.7|13654.5|13651.5|13656.1|13652.1|13654.1|13650.1|248
1597810800000|2020-08-19 04:20:00|13654.6|13651.6|13655.8|13652.8|13656.7|13653.7|13654.3|13651.3|301
1597811100000|2020-08-19 04:25:00|13655.9|13652.9|13657.6|13654.6|13658.2|13655.2|13655.8|13651.7|202
1597811400000|2020-08-19 04:30:00|13657.5|13654.5|13657.6|13654.6|13660|13655.5|13656.8|13653.8|233
1597811700000|2020-08-19 04:35:00|13657.7|13654.7|13655.4|13652.4|13657.8|13654.8|13655|13651|223
1597812000000|2020-08-19 04:40:00|13655.5|13652.5|13655.6|13652.6|13657.9|13653.7|13655.1|13651.5|205
1597812300000|2020-08-19 04:45:00|13655.7|13652.7|13656.3|13653.3|13656.4|13653.4|13655.7|13652.7|149
1597812600000|2020-08-19 04:50:00|13656.2|13653.2|13658.2|13655.2|13661.6|13657.9|13656|13653|296
1597812900000|2020-08-19 04:55:00|13658.3|13655.3|13657.5|13654.5|13658.7|13655.7|13656.9|13653.9|218
1597813200000|2020-08-19 05:00:00|13657.8|13654.8|13660.6|13657.6|13661.2|13657.6|13657.8|13654.8|239
1597813500000|2020-08-19 05:05:00|13660.5|13657.5|13660.4|13657.4|13661.1|13658.1|13659|13656|223
1597813800000|2020-08-19 05:10:00|13660.5|13657.5|13657.2|13654.2|13660.7|13657.7|13657|13654|163
1597814100000|2020-08-19 05:15:00|13657.3|13654.3|13653.4|13650.4|13657.4|13654.4|13652.1|13648.7|260
1597814400000|2020-08-19 05:20:00|13653.3|13650.3|13650|13647|13654.4|13650.5|13649.6|13645.8|293
1597814700000|2020-08-19 05:25:00|13650.1|13647.1|13649.1|13646.1|13651.4|13647.3|13648|13645|347
1597815000000|2020-08-19 05:30:00|13648.9|13645.9|13648.2|13645.2|13652.5|13648|13647.7|13644|425
1597815300000|2020-08-19 05:35:00|13648.1|13645.1|13652.3|13649.3|13653.8|13649.4|13647.8|13644.2|253
1597815600000|2020-08-19 05:40:00|13652.4|13649.4|13649.3|13646.3|13654.4|13650.2|13647.7|13643.8|432
1597815900000|2020-08-19 05:45:00|13649.8|13646.8|13648.9|13645.9|13652.5|13648.4|13647.7|13644.7|331
1597816200000|2020-08-19 05:50:00|13649|13646|13649.4|13646.4|13649.6|13646.6|13647.6|13644.6|255
1597816500000|2020-08-19 05:55:00|13649.5|13646.5|13649.1|13646.1|13650.7|13647.4|13649|13644.6|167
1597816800000|2020-08-19 06:00:00|13649|13646|13646|13643|13650.3|13647.3|13645.8|13642.8|176
1597817100000|2020-08-19 06:05:00|13646.2|13643.2|13648.8|13645.8|13649.6|13646.6|13646.2|13642.5|345
1597817400000|2020-08-19 06:10:00|13648.7|13645.7|13648|13645|13650.1|13647.1|13647.9|13644.9|382
1597817700000|2020-08-19 06:15:00|13648.1|13645.1|13645.8|13642.8|13648.1|13645.1|13645.5|13642.5|259
1597818000000|2020-08-19 06:20:00|13645.9|13642.9|13645.7|13642.7|13647.7|13644.7|13644.9|13641|256
1597818300000|2020-08-19 06:25:00|13645.8|13642.8|13646.2|13643.2|13648.1|13644|13644.8|13641.8|242
1597818600000|2020-08-19 06:30:00|13646.3|13643.3|13645.8|13642.8|13647.7|13644.7|13645.4|13642.4|225
1597818900000|2020-08-19 06:35:00|13645.9|13642.9|13646.3|13643.3|13646.9|13643.9|13645|13642|299
1597819200000|2020-08-19 06:40:00|13646.5|13643.5|13648.3|13645.3|13648.9|13645.9|13646.3|13643.3|253
1597819500000|2020-08-19 06:45:00|13648.4|13645.4|13648.7|13645.7|13648.9|13645.9|13646.8|13643.8|252
1597819800000|2020-08-19 06:50:00|13648.6|13645.6|13650.4|13647.4|13652.1|13648.3|13647.8|13644.8|233
1597820100000|2020-08-19 06:55:00|13650.5|13647.5|13649.6|13646.6|13651.2|13647.8|13649|13645.1|226
1597820400000|2020-08-19 07:00:00|13649.9|13646.9|13648|13645|13652.2|13648.3|13647.8|13643.4|272
1597820700000|2020-08-19 07:05:00|13648.1|13645.1|13650.8|13647.8|13653.5|13649.1|13647.2|13643.4|311
1597821000000|2020-08-19 07:10:00|13651|13648|13655.9|13649.9|13656.6|13651.9|13649.4|13646.4|303
1597821300000|2020-08-19 07:15:00|13656|13650|13657|13654|13659|13654.3|13653.4|13649|331
1597821600000|2020-08-19 07:20:00|13656.9|13653.9|13654.6|13651.6|13658.6|13654.4|13654.2|13650.3|337
1597821900000|2020-08-19 07:25:00|13654.5|13651.5|13652.6|13649.6|13656.1|13651.7|13651.8|13647.6|336
1597822200000|2020-08-19 07:30:00|13652.7|13649.7|13652|13649|13653.6|13649.7|13649.3|13645.6|388
1597822500000|2020-08-19 07:35:00|13652.1|13649.1|13650.5|13647.5|13654.5|13650.2|13649.9|13645.9|344
1597822800000|2020-08-19 07:40:00|13650.4|13647.4|13650.2|13647.2|13652.6|13649.1|13649.3|13645|286
1597823100000|2020-08-19 07:45:00|13650.1|13647.1|13650|13647|13652|13647.9|13649.1|13644.5|243
1597823400000|2020-08-19 07:50:00|13649.9|13646.9|13647.3|13644.3|13650|13647|13645|13640.6|346
1597823700000|2020-08-19 07:55:00|13647.2|13644.2|13646.4|13643.4|13648.6|13644.9|13646.3|13641.8|309
1597824000000|2020-08-19 08:00:00|13646.3|13643.3|13646.3|13643.3|13648.4|13644.1|13645.3|13642.3|299
1597824300000|2020-08-19 08:05:00|13646.4|13643.4|13645.2|13642.2|13648.3|13644.2|13645|13640.7|283
1597824600000|2020-08-19 08:10:00|13645.3|13642.3|13642.6|13639.6|13645.8|13642.3|13642.1|13639.1|258
1597824900000|2020-08-19 08:15:00|13642.5|13639.5|13640|13637|13642.8|13639.7|13638.4|13634.6|303
1597825200000|2020-08-19 08:20:00|13640.3|13637.3|13638|13635|13644|13639.7|13637.9|13633.5|361
1597825500000|2020-08-19 08:25:00|13637.9|13634.9|13640.4|13637.4|13642.4|13638.2|13636.8|13632.3|360
1597825800000|2020-08-19 08:30:00|13640.3|13637.3|13638|13635|13641.8|13637.6|13637.3|13633|298
1597826100000|2020-08-19 08:35:00|13638.1|13635.1|13639.6|13633.6|13640.4|13636|13637.4|13633|239
1597826400000|2020-08-19 08:40:00|13639.5|13633.5|13637.6|13634.6|13640.1|13635.7|13637|13632.4|253
1597826700000|2020-08-19 08:45:00|13637.5|13634.5|13637.7|13634.7|13641|13636.7|13636|13631.6|368
1597827000000|2020-08-19 08:50:00|13637.8|13634.8|13638.4|13632.4|13639.3|13634.9|13636.5|13631.8|389
1597827300000|2020-08-19 08:55:00|13638.5|13632.5|13638.9|13632.9|13638.9|13634.5|13636.4|13631.7|170
1597827600000|2020-08-19 09:00:00|13637.5|13634.5|13637.3|13634.3|13639|13634.7|13636.8|13632.4|180
1597827900000|2020-08-19 09:05:00|13637.2|13634.2|13636.5|13633.5|13639.7|13635.2|13636.2|13632.2|315
1597828200000|2020-08-19 09:10:00|13636.4|13633.4|13635.9|13632.9|13638.4|13633.9|13635|13631.1|219
1597828500000|2020-08-19 09:15:00|13635.8|13632.8|13634.7|13631.7|13637.1|13632.9|13634|13629.4|254
1597828800000|2020-08-19 09:20:00|13634.8|13631.8|13633.3|13630.3|13636|13631.8|13629|13624.5|301
1597829100000|2020-08-19 09:25:00|13633.2|13630.2|13632.2|13629.2|13634.4|13630.2|13631.7|13627.3|274
1597829400000|2020-08-19 09:30:00|13632.1|13629.1|13634.2|13631.2|13636.6|13632.2|13631.9|13627.7|233
1597829700000|2020-08-19 09:35:00|13634.1|13631.1|13633.3|13630.3|13635|13631.2|13632.7|13628.4|261
1597830000000|2020-08-19 09:40:00|13633.2|13630.2|13634.4|13631.4|13636|13631.6|13632.4|13627.9|250
1597830300000|2020-08-19 09:45:00|13635.8|13629.8|13639.4|13636.4|13641|13636.7|13634.3|13629.8|315
1597830600000|2020-08-19 09:50:00|13639.5|13636.5|13638.8|13635.8|13642.1|13637.8|13638.2|13633.8|319
1597830900000|2020-08-19 09:55:00|13638.7|13635.7|13640.7|13634.7|13641.8|13637.1|13637.3|13632.8|400
1597831200000|2020-08-19 10:00:00|13639.2|13636.2|13638.9|13632.9|13641.5|13637|13635.1|13631.1|316
1597831500000|2020-08-19 10:05:00|13638.5|13632.5|13640.7|13634.7|13641.4|13636.8|13637.1|13632.5|278
1597831800000|2020-08-19 10:10:00|13640.6|13634.6|13639.2|13636.2|13641.1|13636.6|13637.5|13633.2|234
1597832100000|2020-08-19 10:15:00|13639.1|13636.1|13640|13637|13642.9|13638.2|13639|13634.4|296
1597832400000|2020-08-19 10:20:00|13639.8|13636.8|13639.8|13633.8|13641.6|13637.1|13637.7|13633.2|254
1597832700000|2020-08-19 10:25:00|13639.9|13633.9|13639.3|13636.3|13641.8|13637.5|13637.9|13633.8|263
1597833000000|2020-08-19 10:30:00|13639.5|13636.5|13641.3|13635.3|13641.9|13636.9|13638.4|13633.9|218
1597833300000|2020-08-19 10:35:00|13641.4|13635.4|13641.3|13635.3|13641.7|13637.2|13638.1|13633.6|286
1597833600000|2020-08-19 10:40:00|13641.2|13635.2|13640.7|13634.7|13641.6|13637|13638.8|13634.3|206
1597833900000|2020-08-19 10:45:00|13640.8|13634.8|13638.4|13635.4|13640.8|13636.5|13637.7|13633.3|307
1597834200000|2020-08-19 10:50:00|13638.5|13635.5|13638.9|13635.9|13640.6|13636.2|13638.2|13633.6|210
1597834500000|2020-08-19 10:55:00|13639.1|13636.1|13639.3|13633.3|13640.4|13636.1|13637|13632.6|164
1597834800000|2020-08-19 11:00:00|13637.9|13634.9|13637.9|13631.9|13639.5|13635|13635.6|13631|282
1597835100000|2020-08-19 11:05:00|13637.8|13631.8|13638|13632|13638.8|13634.6|13635.9|13631.4|233
1597835400000|2020-08-19 11:10:00|13638.1|13632.1|13641.7|13635.7|13641.7|13636.5|13636.8|13632.1|322
1597835700000|2020-08-19 11:15:00|13641.8|13635.8|13639.8|13633.8|13642.2|13637.6|13637.7|13633.4|265
1597836000000|2020-08-19 11:20:00|13639.7|13633.7|13640.7|13634.7|13642.1|13637.7|13638.4|13633.6|281
1597836300000|2020-08-19 11:25:00|13640.8|13634.8|13642.4|13636.4|13642.5|13637.7|13639|13634.5|269
1597836600000|2020-08-19 11:30:00|13642.3|13636.3|13642.3|13636.3|13642.9|13637.9|13640.6|13635.2|223
1597836900000|2020-08-19 11:35:00|13642.2|13636.2|13641|13638|13643.8|13638.7|13640.5|13635.9|248
1597837200000|2020-08-19 11:40:00|13640.9|13637.9|13642.2|13639.2|13644.7|13640.2|13640.2|13635.7|222
1597837500000|2020-08-19 11:45:00|13642.3|13639.3|13643.8|13640.8|13646.5|13642|13641.7|13637.1|270
1597837800000|2020-08-19 11:50:00|13643.7|13640.7|13642.7|13639.7|13645.2|13640.8|13641.1|13636.7|266
1597838100000|2020-08-19 11:55:00|13642.8|13639.8|13641.1|13638.1|13644|13640.2|13640.9|13636.5|194
1597838400000|2020-08-19 12:00:00|13641|13638|13642.6|13639.6|13645.2|13641.3|13641|13636.5|284
1597838700000|2020-08-19 12:05:00|13642.7|13639.7|13645.7|13639.7|13648|13642|13642.6|13638.1|304
1597839000000|2020-08-19 12:10:00|13645.8|13639.8|13643.6|13637.6|13645.9|13642.1|13641.7|13637.2|308
1597839300000|2020-08-19 12:15:00|13643.5|13637.5|13641.3|13638.3|13643.8|13639.5|13641|13636.5|272
1597839600000|2020-08-19 12:20:00|13641.4|13638.4|13642|13639|13644.6|13640.1|13640.8|13636.1|257
1597839900000|2020-08-19 12:25:00|13641.9|13638.9|13641.3|13635.3|13642.8|13638.9|13639.6|13635.2|148
1597840200000|2020-08-19 12:30:00|13641.2|13635.2|13641.9|13638.9|13643.8|13639.4|13639.9|13635.2|212
1597840500000|2020-08-19 12:35:00|13642|13639|13641.3|13638.3|13644.2|13639.8|13639.6|13635.6|348
1597840800000|2020-08-19 12:40:00|13641.2|13638.2|13643.8|13640.8|13645.2|13640.8|13640.9|13636.4|335
1597841100000|2020-08-19 12:45:00|13643.7|13640.7|13641.8|13638.8|13645.9|13641|13641.1|13636.6|318
1597841400000|2020-08-19 12:50:00|13643.2|13637.2|13643.8|13637.8|13645.1|13640.4|13641.7|13637.2|313
1597841700000|2020-08-19 12:55:00|13643.7|13637.7|13645.9|13642.9|13648.1|13643.6|13641.8|13637.5|346
1597842000000|2020-08-19 13:00:00|13645.8|13642.8|13646.7|13643.7|13648.9|13644.4|13644.5|13639.8|368
1597842300000|2020-08-19 13:05:00|13646.9|13643.9|13645.5|13642.5|13648.1|13643.9|13644.9|13640.5|289
1597842600000|2020-08-19 13:10:00|13645.4|13642.4|13646.7|13643.7|13648.8|13644.6|13644.8|13641.3|314
1597842900000|2020-08-19 13:15:00|13646.8|13643.8|13644.5|13641.5|13648.1|13643.9|13644|13639.7|325
1597843200000|2020-08-19 13:20:00|13644.6|13641.6|13644.5|13638.5|13646.6|13642.5|13642.9|13638.5|299
1597843500000|2020-08-19 13:25:00|13644.6|13638.6|13641.3|13638.3|13645.8|13641.5|13641.2|13636.7|330
1597843800000|2020-08-19 13:30:00|13641.4|13638.4|13641.7|13635.7|13642.7|13638.6|13639.5|13635|369
1597844100000|2020-08-19 13:35:00|13641.6|13635.6|13637|13631|13641.6|13637.1|13635.4|13631|333
1597844400000|2020-08-19 13:40:00|13637.1|13631.1|13639.1|13636.1|13641.3|13636.9|13636.9|13631.1|363
1597844700000|2020-08-19 13:45:00|13639.2|13636.2|13642.8|13636.8|13643|13638.5|13637.7|13633.3|391
1597845000000|2020-08-19 13:50:00|13642.7|13636.7|13642.4|13639.4|13644.7|13639.8|13639.5|13635.1|383
1597845300000|2020-08-19 13:55:00|13642.5|13639.5|13641.4|13638.4|13645.7|13640.8|13641|13636.9|460
1597845600000|2020-08-19 14:00:00|13641.3|13638.3|13639.4|13636.4|13642.8|13638.5|13639.1|13634.6|433
1597845900000|2020-08-19 14:05:00|13640.8|13634.8|13642.3|13639.3|13643.9|13639.4|13639.3|13634.4|297
1597846200000|2020-08-19 14:10:00|13642.4|13639.4|13640.9|13637.9|13644.4|13640.3|13640.9|13636.3|258
1597846500000|2020-08-19 14:15:00|13641|13638|13646|13640|13647.1|13642.2|13640.9|13636.7|363
1597846800000|2020-08-19 14:20:00|13646.1|13640.1|13649|13643|13649.2|13644.6|13645.1|13639.7|443
1597847100000|2020-08-19 14:25:00|13648.8|13642.8|13651.3|13645.3|13652.9|13648|13647|13642.2|393
1597847400000|2020-08-19 14:30:00|13651.1|13645.1|13651.5|13645.5|13651.7|13646.6|13647.8|13643|374
1597847700000|2020-08-19 14:35:00|13651.4|13645.4|13656.6|13650.6|13659.3|13653.5|13648.6|13644.3|357
1597848000000|2020-08-19 14:40:00|13656.7|13650.7|13661.4|13655.4|13661.7|13655.7|13655|13649|451
1597848300000|2020-08-19 14:45:00|13661.5|13655.5|13659.1|13653.1|13664.2|13659.4|13657.3|13653|533
1597848600000|2020-08-19 14:50:00|13659.2|13653.2|13659.4|13656.4|13662.3|13658|13657.1|13652.9|389
1597848900000|2020-08-19 14:55:00|13660.9|13654.9|13658.8|13655.8|13662.3|13657.7|13658.3|13653.8|370
1597849200000|2020-08-19 15:00:00|13658.7|13655.7|13663.7|13657.7|13664.3|13659.4|13656.2|13651.7|510
1597849500000|2020-08-19 15:05:00|13663.5|13657.5|13663.6|13657.6|13664.6|13660.1|13661|13656.4|419
1597849800000|2020-08-19 15:10:00|13662.2|13659.2|13667.1|13661.1|13667.4|13661.9|13660.7|13656.5|372
1597850100000|2020-08-19 15:15:00|13667|13661|13663.7|13660.7|13668.5|13664|13663.5|13658.7|337
1597850400000|2020-08-19 15:20:00|13663.8|13660.8|13663.6|13657.6|13667.1|13662.6|13662.3|13657.4|263
1597850700000|2020-08-19 15:25:00|13663.5|13657.5|13664.1|13658.1|13666.1|13660.5|13662|13657.5|316
1597851000000|2020-08-19 15:30:00|13663.8|13657.8|13660.6|13654.6|13663.8|13659.4|13659.6|13654.5|245
1597851300000|2020-08-19 15:35:00|13660.5|13654.5|13658.9|13655.9|13661.2|13656.7|13657.5|13653.2|235
1597851600000|2020-08-19 15:40:00|13658.8|13655.8|13659.1|13656.1|13662.1|13657.2|13658.8|13654.3|190
1597851900000|2020-08-19 15:45:00|13660.5|13654.5|13659.7|13653.7|13661.5|13657.1|13658.1|13653.6|216
1597852200000|2020-08-19 15:50:00|13659.8|13653.8|13660.5|13654.5|13662.1|13657.7|13657.7|13653.1|228
1597852500000|2020-08-19 15:55:00|13660.4|13654.4|13662.7|13659.7|13664.5|13660|13659|13654.2|191
1597852800000|2020-08-19 16:00:00|13662.8|13659.8|13664.3|13658.3|13665.3|13661.1|13662.1|13657.2|258
1597853100000|2020-08-19 16:05:00|13664.4|13658.4|13665.3|13659.3|13667.7|13663.1|13663.3|13657.3|284
1597853400000|2020-08-19 16:10:00|13665.1|13659.1|13667.6|13661.6|13667.6|13663.2|13663.4|13658.9|206
1597853700000|2020-08-19 16:15:00|13667.7|13661.7|13671.3|13665.3|13672.7|13666.7|13664.8|13660.2|305
1597854000000|2020-08-19 16:20:00|13671.2|13665.2|13671.6|13665.6|13673|13667.2|13670|13665|234
1597854300000|2020-08-19 16:25:00|13671.5|13665.5|13670.6|13664.6|13671.9|13667.2|13667.5|13662.8|226
1597854600000|2020-08-19 16:30:00|13670.5|13664.5|13671.5|13665.5|13671.7|13665.7|13670.3|13664.3|244
1597854900000|2020-08-19 16:35:00|13671.6|13665.6|13670|13664|13671.9|13667.3|13669|13663.7|177
1597855200000|2020-08-19 16:40:00|13668.5|13665.5|13669.6|13663.6|13671|13666.4|13667.4|13662.7|189
1597855500000|2020-08-19 16:45:00|13668.2|13665.2|13669.6|13663.6|13669.9|13665.5|13667|13662.4|207
1597855800000|2020-08-19 16:50:00|13669.5|13663.5|13667.4|13664.4|13670.8|13666.2|13667.2|13662.3|176
1597856100000|2020-08-19 16:55:00|13667.5|13664.5|13669.5|13663.5|13670.7|13666.1|13667.4|13662.9|237
1597856400000|2020-08-19 17:00:00|13669.4|13663.4|13670|13667|13671.8|13667.4|13667.7|13663.1|177
1597856700000|2020-08-19 17:05:00|13670.1|13667.1|13671.7|13665.7|13672.6|13667.9|13669.8|13665.3|155
1597857000000|2020-08-19 17:10:00|13671.8|13665.8|13671.1|13668.1|13673|13668.6|13670.7|13665.8|180
1597857300000|2020-08-19 17:15:00|13671.3|13668.3|13671.1|13665.1|13672.5|13668.3|13668.2|13663.7|218
1597857600000|2020-08-19 17:20:00|13671|13665|13669.6|13666.6|13671.6|13667.2|13668.9|13664.5|152
1597857900000|2020-08-19 17:25:00|13669.5|13666.5|13669.8|13663.8|13671.1|13666.6|13668.1|13663.6|173
1597858200000|2020-08-19 17:30:00|13669.9|13663.9|13669.7|13666.7|13671.3|13666.9|13668.1|13663.6|277
1597858500000|2020-08-19 17:35:00|13669.6|13666.6|13671|13665|13671.2|13666.7|13668.6|13664|275
1597858800000|2020-08-19 17:40:00|13671.1|13665.1|13669.9|13666.9|13671.9|13667.3|13669.3|13664.7|106
1597859100000|2020-08-19 17:45:00|13669.8|13666.8|13667.1|13664.1|13670.9|13667|13667|13662.1|146
1597859400000|2020-08-19 17:50:00|13668.6|13662.6|13670|13664|13670.3|13665.7|13666.4|13662|231
1597859700000|2020-08-19 17:55:00|13670.1|13664.1|13670.7|13664.7|13671.1|13665.1|13669.6|13663.6|167
1597860000000|2020-08-19 18:00:00|13670.5|13664.5|13669.5|13663.5|13670.9|13664.9|13663.8|13658|304
1597860300000|2020-08-19 18:05:00|13669.6|13663.6|13689|13683|13690|13684|13669.6|13663.6|663
1597860600000|2020-08-19 18:10:00|13689.2|13683.2|13700|13694|13700|13694|13687.3|13681.3|554
1597860900000|2020-08-19 18:15:00|13699.8|13693.8|13699.2|13693.2|13701.4|13695.4|13695.4|13690.1|564
1597861200000|2020-08-19 18:20:00|13699|13693|13693.9|13687.9|13702.6|13696.6|13691.2|13685.2|504
1597861500000|2020-08-19 18:25:00|13694|13688|13688.5|13682.5|13696.4|13690.7|13688.2|13682.2|463
1597861800000|2020-08-19 18:30:00|13688.6|13682.6|13692.7|13686.7|13695.1|13689.1|13688.4|13682.4|444
1597862100000|2020-08-19 18:35:00|13692.8|13686.8|13697.8|13691.8|13699.7|13693.7|13692.8|13686.8|420
1597862400000|2020-08-19 18:40:00|13697.9|13691.9|13695.6|13692.6|13698|13692.6|13693.9|13688.1|418
1597862700000|2020-08-19 18:45:00|13697.3|13691.3|13693.9|13687.9|13697.4|13691.4|13691.8|13686.9|376
1597863000000|2020-08-19 18:50:00|13693.8|13687.8|13690.5|13684.5|13693.8|13688.2|13690.2|13684.2|365
1597863300000|2020-08-19 18:55:00|13690.4|13684.4|13689.5|13683.5|13690.5|13685.2|13686.3|13680.8|322
1597863600000|2020-08-19 19:00:00|13689.8|13683.8|13693.1|13687.1|13694.1|13688.1|13689.1|13683.1|440
1597863900000|2020-08-19 19:05:00|13692.6|13686.6|13692.3|13686.3|13692.8|13686.8|13689.1|13683.9|384
1597864200000|2020-08-19 19:10:00|13692.2|13686.2|13691.2|13685.2|13695.4|13689.4|13690.8|13684.8|447
1597864500000|2020-08-19 19:15:00|13691.3|13685.3|13693.3|13687.3|13693.5|13687.5|13690.9|13684.9|324
1597864800000|2020-08-19 19:20:00|13693.5|13687.5|13696.7|13690.7|13697|13691|13693.5|13687.5|290
1597865100000|2020-08-19 19:25:00|13696.6|13690.6|13694.9|13688.9|13698.1|13692.1|13694.6|13688.6|366
1597865400000|2020-08-19 19:30:00|13695.1|13689.1|13695.3|13689.3|13696.1|13690.1|13692.5|13687.5|376
1597865700000|2020-08-19 19:35:00|13695.4|13689.4|13700.2|13694.2|13700.6|13694.6|13694.1|13689.1|245
1597866000000|2020-08-19 19:40:00|13700.4|13694.4|13699.2|13693.2|13701.3|13695.3|13698.1|13692.1|289
1597866300000|2020-08-19 19:45:00|13699.3|13693.3|13704.3|13698.3|13704.8|13698.8|13698.9|13693.2|290
1597866600000|2020-08-19 19:50:00|13704.9|13698.9|13706.5|13700.5|13707.5|13701.5|13704.2|13698.2|366
1597866900000|2020-08-19 19:55:00|13706.6|13700.6|13705.5|13699.5|13706.6|13700.6|13704.1|13698.1|244
1597867200000|2020-08-19 20:00:00|13705.6|13699.6|13705.9|13699.9|13706.3|13701.1|13704|13699.4|112
1597867500000|2020-08-19 20:05:00|13705.8|13699.8|13704.5|13698.5|13706|13700|13704.2|13698.2|129
1597867800000|2020-08-19 20:10:00|13704.4|13698.4|13704.9|13698.9|13705.7|13699.7|13704.1|13698.1|106
1597868100000|2020-08-19 20:15:00|13704.8|13698.8|13704.4|13698.4|13705.6|13699.6|13704.3|13698.3|125
1597868400000|2020-08-19 20:20:00|13704.3|13698.3|13707.6|13701.6|13711.2|13705.2|13704.3|13698.3|184
1597868700000|2020-08-19 20:25:00|13707.9|13701.9|13708|13702|13708.4|13702.4|13707.2|13701.2|133
1597869000000|2020-08-19 20:30:00|13707.7|13701.7|13709.9|13703.9|13710.8|13704.8|13707.5|13701.5|171
1597869300000|2020-08-19 20:35:00|13710.3|13704.3|13709.8|13703.8|13710.3|13704.3|13708.4|13702.4|139
1597869600000|2020-08-19 20:40:00|13709.6|13703.6|13710|13704|13710.6|13705.2|13708.2|13703.4|179
1597869900000|2020-08-19 20:45:00|13710.4|13704.4|13710.1|13704.1|13710.9|13704.9|13709.4|13703.4|107
1597870200000|2020-08-19 20:50:00|13710.2|13704.2|13709.8|13703.8|13710.7|13704.7|13709.5|13703.5|173
1597870500000|2020-08-19 20:55:00|13710.1|13704.1|13708.5|13694.9|13711.3|13705.3|13708.5|13694.9|182
1597870800000|2020-08-19 21:00:00|13709.6|13694.4|13709.8|13703.7|13710.9|13704|13708.5|13694.4|40
1597871100000|2020-08-19 21:05:00|13708.5|13702.5|13708.8|13702.8|13714|13704|13707.8|13698.2|103
1597871400000|2020-08-19 21:10:00|13708.6|13702.2|13710.4|13703.1|13711.6|13704.7|13707.5|13691.7|117
1597871700000|2020-08-19 21:15:00|13708.9|13702.1|13710.6|13703.8|13712.3|13704.4|13707.7|13694.9|123
1597872000000|2020-08-19 21:20:00|13710.1|13703.9|13710.2|13704.2|13712.7|13704.4|13709.4|13703.2|93
1597872300000|2020-08-19 21:25:00|13709.9|13703.9|13709.9|13703.5|13712.2|13704.4|13709.2|13700.8|83
1597872600000|2020-08-19 21:30:00|13709.8|13703.9|13710|13702|13710.9|13704.5|13709.2|13700.1|127
1597872900000|2020-08-19 21:35:00|13709.9|13702.4|13709.9|13703|13712.5|13704.7|13701.8|13685.8|166
1597873200000|2020-08-19 21:40:00|13710.2|13703.6|13711.1|13705.1|13716|13705.6|13705|13689|146
1597873500000|2020-08-19 21:45:00|13711.2|13705.2|13704|13688|13711.2|13705.2|13698.6|13682.6|423
1597873800000|2020-08-19 21:50:00|13703.4|13687.4|13702.9|13686.9|13706.7|13690.7|13698.7|13682.7|267
1597874100000|2020-08-19 21:55:00|13703.4|13687.4|13704.1|13688.1|13705.8|13689.8|13699.7|13683.7|203
1597874400000|2020-08-19 22:00:00|13703.7|13687.7|13709.7|13703.7|13712.5|13704.4|13703.2|13687.2|358
1597874700000|2020-08-19 22:05:00|13709.8|13703.8|13709.7|13703.7|13711.4|13705|13709.3|13702.7|100
1597875000000|2020-08-19 22:10:00|13710.1|13704.1|13709.7|13703.7|13710.8|13704.8|13709|13703|72
1597875300000|2020-08-19 22:15:00|13709.5|13703.5|13709.3|13703.3|13710.5|13704.5|13708.4|13702.2|105
1597875600000|2020-08-19 22:20:00|13709.4|13703.4|13708.9|13702.9|13709.9|13703.9|13707.3|13701.3|200
1597875900000|2020-08-19 22:25:00|13709.1|13703.1|13708.4|13702.4|13709.1|13703.1|13708|13701.6|96
1597876200000|2020-08-19 22:30:00|13708.3|13702.3|13708.4|13702.4|13708.9|13702.7|13707.8|13701.8|103
1597876500000|2020-08-19 22:35:00|13708.7|13702.7|13705.3|13699.3|13708.7|13702.7|13704.9|13698.9|128
1597876800000|2020-08-19 22:40:00|13705.2|13699.2|13700.4|13694.4|13705.7|13699.7|13700.4|13694.4|165
1597877100000|2020-08-19 22:45:00|13700.3|13694.3|13701.4|13695.4|13702.1|13696.1|13700.2|13694.2|100
1597877400000|2020-08-19 22:50:00|13701.7|13695.7|13699.5|13693.5|13702|13696|13698.7|13692.7|140
1597877700000|2020-08-19 22:55:00|13699.6|13693.6|13699|13693|13700.2|13694.2|13698.4|13692.4|128
1597878000000|2020-08-19 23:00:00|13698.4|13692.4|13703|13697|13703.1|13697.1|13698.2|13692.2|197
1597878300000|2020-08-19 23:05:00|13702.9|13696.9|13703.8|13697.8|13704.7|13698.7|13702.8|13696.8|171
1597878600000|2020-08-19 23:10:00|13703.7|13697.7|13702.7|13696.7|13703.9|13697.9|13701.1|13695.1|177
1597878900000|2020-08-19 23:15:00|13702.8|13696.8|13704.4|13698.4|13705.5|13699.5|13702.1|13696.1|486
1597879200000|2020-08-19 23:20:00|13704.6|13698.6|13703.8|13697.8|13705.5|13699.5|13702.8|13696.8|215
1597879500000|2020-08-19 23:25:00|13704.3|13698.3|13702.7|13696.7|13705.7|13699.7|13702.6|13696.6|578
1597879800000|2020-08-19 23:30:00|13702.8|13696.8|13703.2|13697.2|13704.2|13698.2|13702.3|13696.3|283
1597880100000|2020-08-19 23:35:00|13703.1|13697.1|13701.3|13695.3|13703.5|13697.5|13699.5|13693.5|378
1597880400000|2020-08-19 23:40:00|13701.2|13695.2|13702.8|13696.8|13703|13698.5|13700.1|13694.1|203
1597880700000|2020-08-19 23:45:00|13702.7|13696.7|13703.3|13697.3|13704.4|13699.4|13701.1|13696.7|235
1597881000000|2020-08-19 23:50:00|13703.2|13697.2|13703.6|13697.6|13704.7|13700.2|13702.1|13696.8|188
1597881300000|2020-08-19 23:55:00|13703.7|13697.7|13702.6|13696.6|13704|13699.3|13701.2|13696.2|189
1597881600000|2020-08-20 00:00:00|13702.1|13696.1|13704.2|13701.2|13709.8|13705.1|13700.4|13695.8|441
1597881900000|2020-08-20 00:05:00|13704.3|13701.3|13704.5|13698.5|13705.2|13701.3|13701.4|13697.1|314
1597882200000|2020-08-20 00:10:00|13703.1|13700.1|13703.7|13700.7|13708.4|13703.9|13703|13698.5|364
1597882500000|2020-08-20 00:15:00|13703.6|13700.6|13704.3|13701.3|13706.4|13701.8|13702.7|13698.2|412
1597882800000|2020-08-20 00:20:00|13704.4|13701.4|13702.5|13699.5|13705|13701.4|13701.7|13697.9|194
1597883100000|2020-08-20 00:25:00|13703.8|13697.8|13702.5|13699.5|13704|13700.1|13701.9|13697.8|179
1597883400000|2020-08-20 00:30:00|13702.8|13699.8|13699.7|13696.7|13704.7|13700.4|13698.6|13695.6|327
1597883700000|2020-08-20 00:35:00|13699.8|13696.8|13700.9|13697.9|13702.8|13698.2|13698.9|13694.2|256
1597884000000|2020-08-20 00:40:00|13700.8|13697.8|13699.1|13696.1|13703.1|13699.2|13698.9|13694.2|318
1597884300000|2020-08-20 00:45:00|13700.3|13694.3|13700|13697|13701.6|13697.9|13698.6|13694.3|322
1597884600000|2020-08-20 00:50:00|13700.1|13697.1|13703.4|13697.4|13703.6|13699.1|13697|13693.1|317
1597884900000|2020-08-20 00:55:00|13703.3|13697.3|13700|13694|13703.4|13699.1|13698.4|13693.8|448
1597885200000|2020-08-20 01:00:00|13700.1|13694.1|13698.1|13695.1|13703|13698.5|13697.8|13693.4|364
1597885500000|2020-08-20 01:05:00|13698|13695|13698.9|13695.9|13700.7|13696.4|13694.5|13690.4|420
1597885800000|2020-08-20 01:10:00|13699|13696|13699.7|13693.7|13699.7|13696.1|13694.7|13690.2|401
1597886100000|2020-08-20 01:15:00|13699.8|13693.8|13707.6|13701.6|13707.8|13701.8|13698.8|13693.4|454
1597886400000|2020-08-20 01:20:00|13707.5|13701.5|13710.1|13704.1|13714.6|13710|13706|13701.5|457
1597886700000|2020-08-20 01:25:00|13710|13704|13707.9|13704.9|13712.6|13708.1|13707.7|13703.2|438
1597887000000|2020-08-20 01:30:00|13707.7|13704.7|13706.5|13703.5|13712.8|13708.5|13705.8|13701.5|549
1597887300000|2020-08-20 01:35:00|13706.8|13703.8|13704.6|13701.6|13709.9|13705.5|13704.1|13699.9|480
1597887600000|2020-08-20 01:40:00|13704|13701|13707.1|13704.1|13710.2|13705.5|13703.5|13699.1|470
1597887900000|2020-08-20 01:45:00|13707.2|13704.2|13707.3|13704.3|13709.5|13705.9|13706.5|13702.1|301
1597888200000|2020-08-20 01:50:00|13707.4|13704.4|13706.9|13703.9|13708.6|13704.6|13705.8|13701.6|335
1597888500000|2020-08-20 01:55:00|13706.8|13703.8|13704.8|13701.8|13708.6|13704.7|13704.7|13701.7|274
1597888800000|2020-08-20 02:00:00|13704.9|13701.9|13705.1|13702.1|13706|13703|13704.6|13701.6|324
1597889100000|2020-08-20 02:05:00|13705.2|13702.2|13706.5|13700.5|13706.5|13702.5|13704.6|13700.5|240
1597889400000|2020-08-20 02:10:00|13706.4|13700.4|13705.4|13702.4|13706.8|13703.2|13704.7|13700.4|275
1597889700000|2020-08-20 02:15:00|13705.5|13702.5|13707|13704|13709.1|13705.3|13705.1|13701|311
1597890000000|2020-08-20 02:20:00|13707.1|13704.1|13706.1|13703.1|13709|13704.9|13705.2|13701.5|320
1597890300000|2020-08-20 02:25:00|13706|13703|13706.3|13703.3|13709.8|13705.6|13705.9|13701.7|289
1597890600000|2020-08-20 02:30:00|13706.2|13703.2|13706.4|13703.4|13708.4|13704.1|13705.7|13701.4|416
1597890900000|2020-08-20 02:35:00|13706.5|13703.5|13706.2|13703.2|13707.5|13703.7|13704.9|13701.5|297
1597891200000|2020-08-20 02:40:00|13706.1|13703.1|13706.5|13703.5|13708.5|13703.9|13705.6|13701.3|260
1597891500000|2020-08-20 02:45:00|13706.6|13703.6|13705.3|13702.3|13708.6|13704.3|13704.8|13700.5|231
1597891800000|2020-08-20 02:50:00|13705.4|13702.4|13703.7|13700.7|13706.7|13702.6|13703.6|13699.4|238
1597892100000|2020-08-20 02:55:00|13703.6|13700.6|13701.8|13698.8|13705.5|13701.2|13701.8|13697.4|268
1597892400000|2020-08-20 03:00:00|13701.9|13698.9|13700.8|13697.8|13704.3|13700|13700.6|13696.5|380
1597892700000|2020-08-20 03:05:00|13700.9|13697.9|13699.3|13696.3|13702.2|13698.5|13699.1|13695.4|245
1597893000000|2020-08-20 03:10:00|13699.4|13696.4|13698.6|13695.6|13700.7|13696.8|13698.3|13694.7|259
1597893300000|2020-08-20 03:15:00|13698.5|13695.5|13698.9|13695.9|13701|13697.4|13697.8|13694.6|293
1597893600000|2020-08-20 03:20:00|13698.8|13695.8|13695.1|13692.1|13699|13695.8|13694.8|13691|271
1597893900000|2020-08-20 03:25:00|13695|13692|13695.3|13692.3|13697.4|13694.1|13694.8|13691.4|334
1597894200000|2020-08-20 03:30:00|13695.4|13692.4|13696.3|13693.3|13697.1|13693.7|13695.1|13691.1|278
1597894500000|2020-08-20 03:35:00|13696.2|13693.2|13697.7|13694.7|13699.4|13695|13695.7|13692.2|279
1597894800000|2020-08-20 03:40:00|13697.6|13694.6|13698.1|13695.1|13700.1|13696|13697|13693|362
1597895100000|2020-08-20 03:45:00|13698|13695|13698.1|13695.1|13702.4|13697.7|13697.7|13694|316
1597895400000|2020-08-20 03:50:00|13698.2|13695.2|13696.3|13693.3|13698.6|13695.6|13696.2|13693.2|251
1597895700000|2020-08-20 03:55:00|13696.4|13693.4|13696.4|13693.4|13698.1|13694.2|13695.1|13690.7|320
1597896000000|2020-08-20 04:00:00|13696.3|13693.3|13696|13693|13697.6|13693.6|13695.2|13691.4|250
1597896300000|2020-08-20 04:05:00|13695.9|13692.9|13694.2|13691.2|13696|13693|13693.7|13690.7|412
1597896600000|2020-08-20 04:10:00|13694.1|13691.1|13694.4|13691.4|13696.4|13692.6|13693.7|13690.1|307
1597896900000|2020-08-20 04:15:00|13694.3|13691.3|13694.8|13691.8|13696.3|13692|13693.9|13690.3|228
1597897200000|2020-08-20 04:20:00|13694.7|13691.7|13695.4|13692.4|13696.2|13693.2|13694.7|13691.7|190
1597897500000|2020-08-20 04:25:00|13695.5|13692.5|13694.8|13691.8|13696.5|13693|13694.6|13690.2|236
1597897800000|2020-08-20 04:30:00|13694.4|13691.4|13695|13692|13697|13692.8|13694.1|13690.4|220
1597898100000|2020-08-20 04:35:00|13694.9|13691.9|13695.7|13692.7|13697.3|13693.1|13694.7|13690.8|202
1597898400000|2020-08-20 04:40:00|13695.6|13692.6|13696.5|13693.5|13698.1|13693.9|13695.4|13691.2|202
1597898700000|2020-08-20 04:45:00|13696.4|13693.4|13695.8|13692.8|13696.6|13693.6|13694.8|13690.5|216
1597899000000|2020-08-20 04:50:00|13695.9|13692.9|13698.5|13695.5|13699.1|13695.6|13695.3|13692.3|191
1597899300000|2020-08-20 04:55:00|13698.4|13695.4|13698.4|13695.4|13698.9|13695.9|13697.3|13694.3|241
1597899600000|2020-08-20 05:00:00|13698.3|13695.3|13702.3|13699.3|13703.6|13699.3|13698.2|13695.2|176
1597899900000|2020-08-20 05:05:00|13702.2|13699.2|13701|13698|13703.3|13699.3|13700.3|13697.3|259
1597900200000|2020-08-20 05:10:00|13701.1|13698.1|13701.6|13698.6|13701.7|13698.7|13699.9|13696.9|200
1597900500000|2020-08-20 05:15:00|13701.5|13698.5|13701.6|13698.6|13703.1|13699.4|13700.8|13696.7|163
1597900800000|2020-08-20 05:20:00|13701.7|13698.7|13701.6|13698.6|13703.3|13699.5|13700.3|13696.2|251
1597901100000|2020-08-20 05:25:00|13701.7|13698.7|13702.4|13699.4|13705.1|13700.7|13701|13696.5|228
1597901400000|2020-08-20 05:30:00|13702.5|13699.5|13703.4|13700.4|13703.5|13700.5|13700.8|13696.5|286
1597901700000|2020-08-20 05:35:00|13703.5|13700.5|13703.9|13700.9|13704.5|13701|13701.9|13697.7|284
1597902000000|2020-08-20 05:40:00|13703.8|13700.8|13705.7|13702.7|13706.7|13703.1|13703.1|13700.1|400
1597902300000|2020-08-20 05:45:00|13705.6|13702.6|13703.3|13700.3|13707.1|13702.8|13703.2|13699.8|347
1597902600000|2020-08-20 05:50:00|13703.5|13700.5|13703.3|13700.3|13707.6|13703.9|13702.9|13698.5|342
1597902900000|2020-08-20 05:55:00|13703.2|13700.2|13703.1|13700.1|13706.2|13702|13701.9|13697.9|419
1597903200000|2020-08-20 06:00:00|13703|13700|13704.2|13701.2|13706.1|13701.8|13702.7|13698.7|247
1597903500000|2020-08-20 06:05:00|13704.1|13701.1|13702.1|13699.1|13704.2|13701.2|13701.7|13698.7|233
1597903800000|2020-08-20 06:10:00|13702.2|13699.2|13703.3|13700.3|13705.3|13702|13700.9|13697.9|268
1597904100000|2020-08-20 06:15:00|13703.4|13700.4|13703.9|13700.9|13706.2|13701.8|13701.6|13697.7|280
1597904400000|2020-08-20 06:20:00|13703.8|13700.8|13704.5|13701.5|13706.8|13702.7|13702.9|13698.3|331
1597904700000|2020-08-20 06:25:00|13704.4|13701.4|13705.2|13702.2|13706.7|13702.5|13703.6|13699.6|235
1597905000000|2020-08-20 06:30:00|13705.1|13702.1|13706|13703|13706.4|13703.2|13702.9|13699.5|254
1597905300000|2020-08-20 06:35:00|13706.1|13703.1|13707|13704|13708.6|13704.3|13704.9|13700.8|292
1597905600000|2020-08-20 06:40:00|13706.9|13703.9|13707.9|13704.9|13710.5|13707.1|13706.5|13702.5|287
1597905900000|2020-08-20 06:45:00|13708|13705|13711.3|13708.3|13715|13710.6|13707.8|13704.3|385
1597906200000|2020-08-20 06:50:00|13711.4|13708.4|13709|13706|13712.5|13708.5|13708.9|13705.1|220
1597906500000|2020-08-20 06:55:00|13708.9|13705.9|13709.3|13706.3|13712|13708|13708.8|13704.8|256
1597906800000|2020-08-20 07:00:00|13709.4|13706.4|13708.8|13705.8|13711.7|13708.2|13708.8|13704.7|364
1597907100000|2020-08-20 07:05:00|13708.9|13705.9|13704.7|13698.7|13710.5|13707.2|13702|13697.8|444
1597907400000|2020-08-20 07:10:00|13704.8|13698.8|13706.3|13703.3|13708.4|13704.7|13702|13697.5|424
1597907700000|2020-08-20 07:15:00|13706.4|13703.4|13704.7|13701.7|13708.7|13704.4|13704.1|13700.3|381
1597908000000|2020-08-20 07:20:00|13704.8|13701.8|13702|13699|13706.1|13702|13701.5|13697.4|354
1597908300000|2020-08-20 07:25:00|13702.1|13699.1|13702.6|13699.6|13706.2|13702|13701.9|13697.4|328
1597908600000|2020-08-20 07:30:00|13702.7|13699.7|13701.2|13698.2|13703.2|13699.8|13700.9|13696.4|303
1597908900000|2020-08-20 07:35:00|13701.1|13698.1|13702.2|13699.2|13704.8|13700.3|13700.9|13696.7|353
1597909200000|2020-08-20 07:40:00|13702.1|13699.1|13705.1|13702.1|13706.6|13702.3|13701.8|13697.3|282
1597909500000|2020-08-20 07:45:00|13705.2|13702.2|13705.7|13702.7|13707.5|13703|13704.2|13699.7|332
1597909800000|2020-08-20 07:50:00|13705.6|13702.6|13706.3|13700.3|13707.5|13703.1|13704|13700|367
1597910100000|2020-08-20 07:55:00|13704.7|13701.7|13705.1|13699.1|13706.7|13702.1|13703.1|13698.4|294
1597910400000|2020-08-20 08:00:00|13705|13699|13704.3|13698.3|13707.4|13702.4|13699.8|13695.7|336
1597910700000|2020-08-20 08:05:00|13704.2|13698.2|13702.3|13696.3|13704.5|13700.1|13700.6|13696.2|369
1597911000000|2020-08-20 08:10:00|13700.7|13697.7|13705.4|13702.4|13705.7|13702.7|13700.6|13696.2|335
1597911300000|2020-08-20 08:15:00|13705.3|13702.3|13703.8|13700.8|13706.8|13702.4|13703|13698.5|398
1597911600000|2020-08-20 08:20:00|13703.7|13700.7|13706.1|13703.1|13710.5|13705.5|13703.2|13699.2|429
1597911900000|2020-08-20 08:25:00|13706|13703|13707.2|13704.2|13709.9|13705.4|13705.9|13702.3|392
1597912200000|2020-08-20 08:30:00|13707.1|13704.1|13710.1|13707.1|13713.8|13709.3|13707.1|13703.7|418
1597912500000|2020-08-20 08:35:00|13710.2|13707.2|13706.5|13703.5|13713.4|13708.8|13706.1|13701.5|433
1597912800000|2020-08-20 08:40:00|13706.6|13703.6|13705|13702|13708.8|13704.3|13703.5|13699.3|347
1597913100000|2020-08-20 08:45:00|13704.7|13701.7|13704.5|13701.5|13707.5|13703|13702.4|13698.4|383
1597913400000|2020-08-20 08:50:00|13704.6|13701.6|13703|13700|13706.9|13702.6|13701.8|13697.9|347
1597913700000|2020-08-20 08:55:00|13703.1|13700.1|13701.2|13698.2|13703.7|13700.1|13699.8|13695.5|333
1597914000000|2020-08-20 09:00:00|13701.1|13698.1|13701.8|13698.8|13704|13699.4|13699.2|13695.6|382
1597914300000|2020-08-20 09:05:00|13701.7|13698.7|13698.7|13695.7|13703.1|13698.8|13698.2|13695.2|311
1597914600000|2020-08-20 09:10:00|13698.5|13695.5|13702.7|13699.7|13704.6|13700.3|13698.4|13694.4|316
1597914900000|2020-08-20 09:15:00|13702.8|13699.8|13704.6|13701.6|13706.7|13702.4|13702.3|13698.3|299
1597915200000|2020-08-20 09:20:00|13704.5|13701.5|13704|13701|13706.6|13702.1|13702.1|13697.5|268
1597915500000|2020-08-20 09:25:00|13704.2|13701.2|13704.3|13701.3|13707.5|13703|13704.1|13699.7|357
1597915800000|2020-08-20 09:30:00|13704.1|13701.1|13705.7|13702.7|13707.5|13703.3|13704.1|13699.6|318
1597916100000|2020-08-20 09:35:00|13705.6|13702.6|13704.3|13698.3|13706.9|13702.6|13703.9|13698.1|229
1597916400000|2020-08-20 09:40:00|13704.4|13698.4|13699.2|13696.2|13705.4|13700.9|13699|13694.5|357
1597916700000|2020-08-20 09:45:00|13699.3|13696.3|13699|13696|13701.8|13697.5|13698.8|13694.7|282
1597917000000|2020-08-20 09:50:00|13698.9|13695.9|13700.6|13697.6|13702.6|13698.3|13698.6|13695.6|264
1597917300000|2020-08-20 09:55:00|13700.5|13697.5|13700.8|13697.8|13702.4|13698|13700.2|13696|191
1597917600000|2020-08-20 10:00:00|13700.9|13697.9|13700.8|13697.8|13702.4|13698|13699.8|13695.1|215
1597917900000|2020-08-20 10:05:00|13702.1|13696.1|13699.1|13696.1|13702.3|13697.7|13698|13693.5|190
1597918200000|2020-08-20 10:10:00|13699.3|13696.3|13699.3|13696.3|13702.5|13698.1|13698.5|13694|238
1597918500000|2020-08-20 10:15:00|13699.2|13696.2|13699.6|13693.6|13700.4|13696.4|13697|13692.7|234
1597918800000|2020-08-20 10:20:00|13699.7|13693.7|13696.8|13693.8|13700|13695.4|13696.4|13692|274
1597919100000|2020-08-20 10:25:00|13696.9|13693.9|13698|13692|13700.3|13695.8|13696.1|13691.5|269
1597919400000|2020-08-20 10:30:00|13697.9|13691.9|13695.3|13692.3|13698.7|13694.2|13694.6|13690.2|331
1597919700000|2020-08-20 10:35:00|13695.4|13692.4|13695.4|13692.4|13697.5|13693|13694.7|13690.5|189
1597920000000|2020-08-20 10:40:00|13695.3|13692.3|13696.7|13693.7|13698.1|13693.8|13695.2|13691.2|154
1597920300000|2020-08-20 10:45:00|13696.8|13693.8|13695.3|13692.3|13698.6|13694.1|13695.1|13690.6|182
1597920600000|2020-08-20 10:50:00|13695.2|13692.2|13692.1|13689.1|13696.6|13692.2|13692|13687.5|226
1597920900000|2020-08-20 10:55:00|13692|13689|13695.1|13689.1|13696.1|13691.6|13691.9|13688|262
1597921200000|2020-08-20 11:00:00|13695|13689|13698.2|13692.2|13698.9|13694|13693.6|13689|342
1597921500000|2020-08-20 11:05:00|13698.3|13692.3|13696.6|13690.6|13698.8|13694|13694.1|13689.7|338
1597921800000|2020-08-20 11:10:00|13696.7|13690.7|13693.3|13690.3|13696.7|13692.2|13692.7|13688.9|255
1597922100000|2020-08-20 11:15:00|13693.2|13690.2|13694|13691|13695.6|13691.1|13692.8|13688.4|248
1597922400000|2020-08-20 11:20:00|13694.1|13691.1|13692.7|13689.7|13696|13691.6|13692.2|13687.6|344
1597922700000|2020-08-20 11:25:00|13692.8|13689.8|13692.8|13686.8|13693.8|13690.1|13691|13686.5|176
1597923000000|2020-08-20 11:30:00|13691.2|13688.2|13691.7|13688.7|13695.8|13689.9|13691.1|13686.6|227
1597923300000|2020-08-20 11:35:00|13693.5|13687.5|13690.7|13684.7|13693.5|13687.8|13688.9|13684.4|358
1597923600000|2020-08-20 11:40:00|13689.2|13686.2|13689|13686|13691.5|13686.7|13688.4|13683.9|285
1597923900000|2020-08-20 11:45:00|13689.1|13686.1|13688.8|13685.8|13690|13686.1|13686.9|13682.4|237
1597924200000|2020-08-20 11:50:00|13688.7|13685.7|13693|13687|13693.3|13688.8|13688.3|13683.7|265
1597924500000|2020-08-20 11:55:00|13691.6|13688.6|13691.2|13685.2|13692.9|13688.6|13689.1|13684.1|352
1597924800000|2020-08-20 12:00:00|13691.1|13685.1|13690.8|13687.8|13692.9|13688.6|13689.2|13684.3|379
1597925100000|2020-08-20 12:05:00|13690.7|13687.7|13689.6|13686.6|13692.6|13688.2|13688.5|13684|355
1597925400000|2020-08-20 12:10:00|13689.7|13686.7|13689.2|13686.2|13691.7|13687.2|13687.5|13683|399
1597925700000|2020-08-20 12:15:00|13689.3|13686.3|13693.2|13690.2|13695.6|13691.9|13688.9|13684.4|402
1597926000000|2020-08-20 12:20:00|13693.4|13690.4|13692.3|13689.3|13695|13690.6|13689.6|13685.3|388
1597926300000|2020-08-20 12:25:00|13692.2|13689.2|13693.7|13687.7|13694.3|13689.8|13690.3|13686.2|240
1597926600000|2020-08-20 12:30:00|13693.4|13687.4|13689.6|13686.6|13693.7|13688.2|13689|13684.7|401
1597926900000|2020-08-20 12:35:00|13689.5|13686.5|13686.7|13683.7|13690.9|13686.6|13686.5|13682.4|332
1597927200000|2020-08-20 12:40:00|13686.8|13683.8|13688.6|13685.6|13690|13686|13686.8|13682.4|342
1597927500000|2020-08-20 12:45:00|13688.3|13685.3|13690.5|13687.5|13695.1|13691.4|13688.2|13683.7|374
1597927800000|2020-08-20 12:50:00|13690.6|13687.6|13696.7|13693.7|13698.1|13694.4|13689.4|13685.8|420
1597928100000|2020-08-20 12:55:00|13696.6|13693.6|13699.4|13696.4|13702.3|13698.7|13695.2|13690.8|492
1597928400000|2020-08-20 13:00:00|13699.3|13696.3|13700.7|13697.7|13703.4|13699|13698|13694|513
1597928700000|2020-08-20 13:05:00|13700.8|13697.8|13704|13701|13705.5|13701.1|13700.2|13695.9|442
1597929000000|2020-08-20 13:10:00|13703.9|13700.9|13707.6|13704.6|13708.3|13704.6|13702.6|13698.6|438
1597929300000|2020-08-20 13:15:00|13707.5|13704.5|13706.2|13703.2|13712.2|13707.6|13705.7|13702.1|493
1597929600000|2020-08-20 13:20:00|13706.6|13703.6|13704.7|13701.7|13709.1|13704.7|13704.6|13700.4|344
1597929900000|2020-08-20 13:25:00|13704.4|13701.4|13709|13703|13709.5|13704.9|13703.9|13699.8|372
1597930200000|2020-08-20 13:30:00|13708.8|13702.8|13707.2|13701.2|13710.4|13705.8|13704.6|13700.1|480
1597930500000|2020-08-20 13:35:00|13707|13701|13706.8|13700.8|13707.2|13702.5|13702.9|13698.2|371
1597930800000|2020-08-20 13:40:00|13706.7|13700.7|13704.5|13698.5|13710.3|13705.2|13703|13698.4|404
1597931100000|2020-08-20 13:45:00|13703.1|13700.1|13701.8|13698.8|13705.7|13701.2|13701.6|13697.1|496
1597931400000|2020-08-20 13:50:00|13701.9|13698.9|13702.1|13696.1|13703.9|13699.4|13700.3|13695.8|381
1597931700000|2020-08-20 13:55:00|13700.5|13697.5|13701.3|13695.3|13701.8|13697.7|13698.5|13694|357
1597932000000|2020-08-20 14:00:00|13701.4|13695.4|13701.8|13695.8|13703.7|13698.1|13698.8|13694.2|474
1597932300000|2020-08-20 14:05:00|13701.7|13695.7|13696.4|13693.4|13702.1|13697.6|13696.4|13692|357
1597932600000|2020-08-20 14:10:00|13695.7|13692.7|13695.1|13692.1|13698|13693.5|13694.4|13689.9|335
1597932900000|2020-08-20 14:15:00|13695.2|13692.2|13693.9|13690.9|13696.9|13692.3|13693.4|13689.1|269
1597933200000|2020-08-20 14:20:00|13693.8|13690.8|13694.9|13688.9|13697|13692.6|13693.1|13688.3|344
1597933500000|2020-08-20 14:25:00|13693.3|13690.3|13694.7|13688.7|13695.7|13691.1|13690.8|13686|485
1597933800000|2020-08-20 14:30:00|13693.1|13690.1|13690.2|13684.2|13694.8|13690.4|13688.5|13684.1|426
1597934100000|2020-08-20 14:35:00|13690.3|13684.3|13691.7|13688.7|13694.1|13689.7|13688.2|13684|383
1597934400000|2020-08-20 14:40:00|13693.2|13687.2|13690.8|13687.8|13694.5|13689.8|13689|13684.4|506
1597934700000|2020-08-20 14:45:00|13690.6|13687.6|13686.9|13683.9|13692.8|13688.3|13686.8|13682.4|417
1597935000000|2020-08-20 14:50:00|13687|13684|13685.5|13679.5|13690.1|13685.7|13683.9|13679.3|464
1597935300000|2020-08-20 14:55:00|13684.1|13681.1|13684.8|13681.8|13686.8|13683.8|13683.6|13679.1|330
1597935600000|2020-08-20 15:00:00|13684.7|13681.7|13682.7|13679.7|13685.3|13682|13682.5|13677.9|283
1597935900000|2020-08-20 15:05:00|13682.6|13679.6|13687.4|13681.4|13687.7|13683.1|13682.6|13677.9|299
1597936200000|2020-08-20 15:10:00|13687.3|13681.3|13686.9|13680.9|13687.3|13682.8|13683.8|13678.5|297
1597936500000|2020-08-20 15:15:00|13686.8|13680.8|13686.8|13680.8|13688.1|13683.3|13684|13679.4|295
1597936800000|2020-08-20 15:20:00|13686.7|13680.7|13685|13682|13687.2|13682.9|13684|13679.7|265
1597937100000|2020-08-20 15:25:00|13686.4|13680.4|13685.2|13679.2|13686.4|13681.9|13681.7|13677.3|369
1597937400000|2020-08-20 15:30:00|13683.7|13680.7|13682.2|13679.2|13685.1|13680.8|13681.9|13677.9|244
1597937700000|2020-08-20 15:35:00|13682.1|13679.1|13680.9|13677.9|13683.6|13679.3|13680.5|13676.2|256
1597938000000|2020-08-20 15:40:00|13681|13678|13681.5|13678.5|13683.2|13679.1|13679.4|13675.2|217
1597938300000|2020-08-20 15:45:00|13681.4|13678.4|13679.7|13676.7|13682.6|13678.4|13679.4|13675.2|210
1597938600000|2020-08-20 15:50:00|13679.6|13676.6|13681.3|13675.3|13681.6|13677.1|13678.9|13674.3|247
1597938900000|2020-08-20 15:55:00|13679.7|13676.7|13678.9|13675.9|13681.1|13676.9|13678.4|13674.2|266
1597939200000|2020-08-20 16:00:00|13678.8|13675.8|13679.6|13673.6|13680.7|13676.1|13677.4|13672.9|275
1597939500000|2020-08-20 16:05:00|13679.5|13673.5|13677|13674|13679.6|13674.8|13676.4|13671.9|246
1597939800000|2020-08-20 16:10:00|13676.9|13673.9|13679.4|13673.4|13681.3|13676.6|13676.6|13671.9|254
1597940100000|2020-08-20 16:15:00|13679.5|13673.5|13677.5|13674.5|13680.1|13675.3|13676.8|13672.1|250
1597940400000|2020-08-20 16:20:00|13677.6|13674.6|13679.5|13673.5|13679.5|13674.9|13676.9|13672.2|212
1597940700000|2020-08-20 16:25:00|13679.3|13673.3|13677|13674|13679.6|13675.1|13676.7|13672|182
1597941000000|2020-08-20 16:30:00|13676.9|13673.9|13678.7|13672.7|13678.8|13674.3|13676.8|13672.3|165
1597941300000|2020-08-20 16:35:00|13678.6|13672.6|13680.3|13674.3|13681|13676.2|13676.8|13672.4|228
1597941600000|2020-08-20 16:40:00|13680.4|13674.4|13680|13677|13681.6|13677.2|13678.6|13673.9|234
1597941900000|2020-08-20 16:45:00|13679.9|13676.9|13680.6|13674.6|13681.2|13677|13678.6|13674|227
1597942200000|2020-08-20 16:50:00|13680.5|13674.5|13677|13674|13681|13676.4|13676.8|13672.4|245
1597942500000|2020-08-20 16:55:00|13677.1|13674.1|13681.8|13675.8|13682.6|13678.1|13676.9|13672.4|240
1597942800000|2020-08-20 17:00:00|13680.4|13677.4|13680.8|13674.8|13681.7|13677.4|13678.9|13674.3|226
1597943100000|2020-08-20 17:05:00|13680.7|13674.7|13680.9|13677.9|13682.7|13678.1|13679.2|13674.7|183
1597943400000|2020-08-20 17:10:00|13681|13678|13683|13677|13684.5|13679.2|13680.3|13675.8|260
1597943700000|2020-08-20 17:15:00|13683.1|13677.1|13682.5|13676.5|13683.2|13677.2|13681.4|13675.4|264
1597944000000|2020-08-20 17:20:00|13682.4|13676.4|13682|13676|13683.2|13678.2|13680.3|13675|254
1597944300000|2020-08-20 17:25:00|13681.6|13675.6|13683.1|13677.1|13683.9|13679.1|13680.8|13675.4|289
1597944600000|2020-08-20 17:30:00|13683|13677|13682.6|13676.6|13684.1|13679.4|13681.2|13676.3|272
1597944900000|2020-08-20 17:35:00|13682.7|13676.7|13680.1|13674.1|13682.7|13678.2|13678.9|13673.9|275
1597945200000|2020-08-20 17:40:00|13680.5|13674.5|13678.4|13672.4|13680.6|13674.7|13677.6|13672.3|211
1597945500000|2020-08-20 17:45:00|13678.3|13672.3|13676.9|13673.9|13679.5|13675|13676.7|13672.2|188
1597945800000|2020-08-20 17:50:00|13676.8|13673.8|13680.2|13674.2|13680.3|13675.3|13676.7|13672.1|197
1597946100000|2020-08-20 17:55:00|13680.3|13674.3|13681.6|13675.6|13682.4|13677.8|13678.7|13673.6|217
1597946400000|2020-08-20 18:00:00|13681.5|13675.5|13678.2|13675.2|13681.5|13676.7|13678.2|13673.6|174
1597946700000|2020-08-20 18:05:00|13678.3|13675.3|13680.7|13674.7|13680.9|13676.1|13678.1|13673.6|148
1597947000000|2020-08-20 18:10:00|13680.4|13674.4|13678|13675|13680.9|13676.1|13677.9|13673|197
1597947300000|2020-08-20 18:15:00|13679.5|13673.5|13679.8|13673.8|13679.9|13675.3|13677.4|13672.7|261
1597947600000|2020-08-20 18:20:00|13679.7|13673.7|13676|13673|13679.7|13675.1|13675.9|13671.3|177
1597947900000|2020-08-20 18:25:00|13676.2|13673.2|13675.1|13672.1|13677.9|13673.3|13674.8|13670.3|141
1597948200000|2020-08-20 18:30:00|13675|13672|13677.5|13671.5|13677.9|13673.2|13674.9|13670.7|186
1597948500000|2020-08-20 18:35:00|13677.4|13671.4|13676.9|13670.9|13677.7|13672.8|13675.6|13670.8|162
1597948800000|2020-08-20 18:40:00|13676.8|13670.8|13678.8|13672.8|13679.2|13674.7|13676.8|13670.8|159
1597949100000|2020-08-20 18:45:00|13678.7|13672.7|13676.1|13673.1|13678.9|13674.3|13675.9|13670.7|218
1597949400000|2020-08-20 18:50:00|13676|13673|13676.8|13670.8|13678.9|13674.4|13675.5|13670.6|206
1597949700000|2020-08-20 18:55:00|13676.7|13670.7|13676.8|13670.8|13677.5|13672.6|13675.2|13669.6|218
1597950000000|2020-08-20 19:00:00|13675.3|13672.3|13674.5|13668.5|13678.3|13673.3|13674.5|13668.5|276
1597950300000|2020-08-20 19:05:00|13674.6|13668.6|13674.4|13668.4|13675|13669.9|13672.8|13668.1|161
1597950600000|2020-08-20 19:10:00|13674.6|13668.6|13675.5|13669.5|13675.8|13669.9|13672.6|13668.1|162
1597950900000|2020-08-20 19:15:00|13675.4|13669.4|13676.9|13670.9|13676.9|13670.9|13672.9|13668.2|194
1597951200000|2020-08-20 19:20:00|13676.8|13670.8|13673.9|13670.9|13676.8|13671.2|13673.9|13668.4|267
1597951500000|2020-08-20 19:25:00|13675.4|13669.4|13675.5|13669.5|13677|13671.9|13673.9|13669|258
1597951800000|2020-08-20 19:30:00|13675.3|13669.3|13677|13671|13677.5|13672.7|13674.5|13669.3|282
1597952100000|2020-08-20 19:35:00|13677.1|13671.1|13675.9|13669.9|13677.4|13672.4|13675.1|13669.7|272
1597952400000|2020-08-20 19:40:00|13675.8|13669.8|13673.5|13667.5|13675.9|13669.9|13672|13667.3|132
1597952700000|2020-08-20 19:45:00|13673.4|13667.4|13674.7|13668.7|13674.7|13669.5|13672|13667.2|215
1597953000000|2020-08-20 19:50:00|13674.6|13668.6|13674.5|13668.5|13675.5|13669.9|13672.9|13667.7|277
1597953300000|2020-08-20 19:55:00|13674.4|13668.4|13673.5|13667.5|13674.8|13668.9|13671.6|13667|225
1597953600000|2020-08-20 20:00:00|13673.4|13667.4|13673.4|13667.4|13673.8|13669.1|13671.9|13667.1|113
1597953900000|2020-08-20 20:05:00|13673.5|13667.5|13674.1|13668.1|13674.2|13668.2|13673.5|13667.5|113
1597954200000|2020-08-20 20:10:00|13674|13668|13673|13667|13674.1|13669.7|13672.2|13666.5|92
1597954500000|2020-08-20 20:15:00|13672.8|13666.8|13672.9|13666.9|13673.2|13668.6|13671.6|13666.4|99
1597954800000|2020-08-20 20:20:00|13672.7|13666.7|13673.5|13667.5|13673.9|13668.6|13671.6|13666.7|108
1597955100000|2020-08-20 20:25:00|13673.6|13667.6|13673.5|13667.5|13673.9|13667.9|13673.2|13667.2|147
1597955400000|2020-08-20 20:30:00|13673.7|13667.7|13673.6|13667.6|13674.1|13668.1|13673.3|13667.3|137
1597955700000|2020-08-20 20:35:00|13673.5|13667.5|13673.2|13667.2|13673.7|13667.7|13672.9|13666.9|117
1597956000000|2020-08-20 20:40:00|13673.1|13667.1|13673.3|13667.3|13673.6|13667.6|13673.1|13667.1|91
1597956300000|2020-08-20 20:45:00|13673.2|13667.2|13673.1|13667.1|13673.7|13667.7|13672.8|13666.8|84
1597956600000|2020-08-20 20:50:00|13673.5|13667.5|13673.2|13667.2|13674|13668|13672.8|13666.8|165
1597956900000|2020-08-20 20:55:00|13673.3|13667.3|13674|13668|13674.1|13668.1|13672.5|13666.5|174
1597957200000|2020-08-20 21:00:00|13678.1|13667.6|13680.2|13670|13684|13671.5|13678.1|13666.9|43
1597957500000|2020-08-20 21:05:00|13678.5|13672.5|13681.2|13667.9|13682.4|13673.5|13678.5|13665.7|125
1597957800000|2020-08-20 21:10:00|13680.1|13669|13678.4|13671.5|13681.1|13673.1|13677|13667.2|102
1597958100000|2020-08-20 21:15:00|13678.7|13671.1|13681|13668.2|13681.7|13672.1|13677|13666.4|56
1597958400000|2020-08-20 21:20:00|13680.4|13669|13678.5|13669|13680.9|13672.1|13677|13665.8|52
1597958700000|2020-08-20 21:25:00|13677.8|13671.1|13679.7|13669.3|13681.5|13672.1|13677.8|13666.8|70
1597959000000|2020-08-20 21:30:00|13679.4|13667.4|13680.4|13669|13680.6|13672.6|13678.1|13666|102
1597959300000|2020-08-20 21:35:00|13678.1|13672.1|13679.1|13670.1|13680.9|13672.1|13677|13666.8|89
1597959600000|2020-08-20 21:40:00|13680.2|13668.5|13679.7|13669.2|13681.1|13672.1|13678|13666.7|83
1597959900000|2020-08-20 21:45:00|13678.8|13668.4|13678.7|13669.8|13681.2|13672.9|13677.6|13666.4|129
1597960200000|2020-08-20 21:50:00|13679.4|13668.8|13678.9|13667.2|13680.9|13672.9|13678.2|13666.1|92
1597960500000|2020-08-20 21:55:00|13679.2|13667.1|13678.5|13668.7|13680.1|13672.9|13677.8|13666.8|119
1597960800000|2020-08-20 22:00:00|13677|13669.6|13677.2|13668.9|13679.1|13671.3|13675.4|13668.5|161
1597961100000|2020-08-20 22:05:00|13677.5|13668.7|13676|13669.9|13677.9|13670.2|13675.5|13668.4|119
1597961400000|2020-08-20 22:10:00|13675.2|13669.2|13675.7|13668.4|13677.6|13669.9|13675|13668.2|127
1597961700000|2020-08-20 22:15:00|13675|13669|13675.7|13669.7|13676|13669.9|13674.6|13668.5|115
1597962000000|2020-08-20 22:20:00|13675.5|13669.5|13675.5|13669.5|13676|13670|13674.8|13668.8|76
1597962300000|2020-08-20 22:25:00|13675.4|13669.4|13675.2|13669.2|13676.3|13670.3|13674.8|13668.8|81
1597962600000|2020-08-20 22:30:00|13675.4|13669.4|13672.8|13666.8|13675.6|13669.6|13672.2|13666.2|173
1597962900000|2020-08-20 22:35:00|13672.9|13666.9|13671.4|13665.4|13672.9|13666.9|13671|13665|162
1597963200000|2020-08-20 22:40:00|13671.6|13665.6|13671.1|13665.1|13671.9|13666.8|13669.8|13664.9|124
1597963500000|2020-08-20 22:45:00|13671|13665|13670.6|13664.6|13671.4|13665.4|13669.7|13663.7|168
1597963800000|2020-08-20 22:50:00|13670.7|13664.7|13670.4|13664.4|13670.7|13664.7|13670.2|13664.2|141
1597964100000|2020-08-20 22:55:00|13670.6|13664.6|13670.3|13664.3|13670.7|13664.7|13670.1|13664.1|111
1597964400000|2020-08-20 23:00:00|13670.2|13664.2|13670.3|13664.3|13670.7|13666.2|13668.5|13664.1|137
1597964700000|2020-08-20 23:05:00|13670.4|13664.4|13670.5|13664.5|13670.8|13665.9|13668.4|13664|165
1597965000000|2020-08-20 23:10:00|13670.4|13664.4|13671.3|13665.3|13672.4|13666.4|13670.1|13664.1|206
1597965300000|2020-08-20 23:15:00|13671.4|13665.4|13671.6|13665.6|13672.3|13667.7|13669.8|13664.8|269
1597965600000|2020-08-20 23:20:00|13671.5|13665.5|13672.3|13666.3|13672.6|13667.2|13669.9|13665.4|241
1597965900000|2020-08-20 23:25:00|13672.4|13666.4|13671.6|13665.6|13672.4|13667.2|13670.2|13665.4|141
1597966200000|2020-08-20 23:30:00|13671.8|13665.8|13670.8|13664.8|13671.8|13665.8|13670.3|13664.3|152
1597966500000|2020-08-20 23:35:00|13671|13665|13671.6|13665.6|13671.8|13666.4|13669.2|13664.6|68
1597966800000|2020-08-20 23:40:00|13671.8|13665.8|13670.1|13664.1|13671.8|13667.1|13669.8|13663.9|107
1597967100000|2020-08-20 23:45:00|13670.2|13664.2|13670|13664|13670.6|13666.1|13668|13663|263
1597967400000|2020-08-20 23:50:00|13669.8|13663.8|13667.1|13661.1|13670.1|13665.3|13666.6|13660.8|289
1597967700000|2020-08-20 23:55:00|13667.2|13661.2|13668.8|13662.8|13669.1|13663.1|13664.9|13660|279
1597968000000|2020-08-21 00:00:00|13668.9|13662.9|13664.2|13661.2|13668.9|13664.5|13662.5|13658.1|321
1597968300000|2020-08-21 00:05:00|13664.3|13661.3|13666|13663|13670.5|13665.8|13663|13658.4|438
1597968600000|2020-08-21 00:10:00|13665.9|13662.9|13664|13661|13667.3|13663|13662.8|13658.5|280
1597968900000|2020-08-21 00:15:00|13664.1|13661.1|13663.1|13660.1|13666.5|13662.2|13662.5|13658.6|370
1597969200000|2020-08-21 00:20:00|13663.2|13660.2|13667.7|13661.7|13667.9|13663.8|13663|13658.3|366
1597969500000|2020-08-21 00:25:00|13667.8|13661.8|13666.9|13663.9|13669.2|13665.1|13664.8|13661|395
1597969800000|2020-08-21 00:30:00|13667.1|13664.1|13668.2|13665.2|13669.6|13665.4|13666.3|13661.9|300
1597970100000|2020-08-21 00:35:00|13668.1|13665.1|13670.1|13667.1|13671|13667.1|13667.8|13663.1|219
1597970400000|2020-08-21 00:40:00|13670|13667|13673.5|13667.5|13673.5|13669.2|13669.5|13665.1|397
1597970700000|2020-08-21 00:45:00|13672.1|13669.1|13668.6|13665.6|13673|13669.1|13668.6|13664|389
1597971000000|2020-08-21 00:50:00|13668.7|13665.7|13666.9|13663.9|13671.2|13666.5|13666.8|13663.5|411
1597971300000|2020-08-21 00:55:00|13666.8|13663.8|13665.7|13662.7|13668.4|13663.9|13664.7|13661.7|264
1597971600000|2020-08-21 01:00:00|13665.8|13662.8|13668.2|13665.2|13668.6|13665.6|13664.7|13661|338
1597971900000|2020-08-21 01:05:00|13668.3|13665.3|13669.6|13666.6|13669.9|13666.9|13666.7|13663.7|294
1597972200000|2020-08-21 01:10:00|13669.7|13666.7|13671.7|13668.7|13673.4|13668.8|13668.9|13664.6|339
1597972500000|2020-08-21 01:15:00|13673.2|13667.2|13671.4|13665.4|13673.4|13668.8|13669.1|13664.5|355
1597972800000|2020-08-21 01:20:00|13669.8|13666.8|13671.7|13668.7|13673.2|13668.9|13669.4|13665.4|221
1597973100000|2020-08-21 01:25:00|13671.6|13668.6|13673|13670|13675.4|13670.9|13670.4|13666.7|360
1597973400000|2020-08-21 01:30:00|13672.8|13669.8|13674.1|13671.1|13677.6|13672.7|13672.7|13668.5|376
1597973700000|2020-08-21 01:35:00|13674.2|13671.2|13666.8|13663.8|13676.4|13672.1|13666.7|13662.3|397
1597974000000|2020-08-21 01:40:00|13666.7|13663.7|13669|13663|13669|13665|13664.6|13660.3|300
1597974300000|2020-08-21 01:45:00|13667.3|13664.3|13668.9|13665.9|13669.9|13666.9|13665|13661.2|443
1597974600000|2020-08-21 01:50:00|13668.8|13665.8|13668.4|13665.4|13672.5|13668.1|13667.4|13663|382
1597974900000|2020-08-21 01:55:00|13668.3|13665.3|13670|13667|13671.7|13667.5|13667.7|13664.4|360
1597975200000|2020-08-21 02:00:00|13670.1|13667.1|13670.1|13667.1|13672.3|13668.4|13667.5|13663.1|395
1597975500000|2020-08-21 02:05:00|13670.2|13667.2|13670.7|13667.7|13672.5|13668.9|13670|13666|303
1597975800000|2020-08-21 02:10:00|13670.6|13667.6|13670.8|13667.8|13672.6|13668.2|13669.8|13665.9|285
1597976100000|2020-08-21 02:15:00|13670.9|13667.9|13672.3|13669.3|13674|13670.1|13670.6|13667.1|317
1597976400000|2020-08-21 02:20:00|13672.2|13669.2|13674.6|13671.6|13675.7|13672.2|13672.1|13669.1|275
1597976700000|2020-08-21 02:25:00|13674.7|13671.7|13673.7|13670.7|13676.3|13673.3|13673.5|13670.5|264
1597977000000|2020-08-21 02:30:00|13673.8|13670.8|13674.1|13671.1|13676.7|13672.5|13672.2|13668.4|284
1597977300000|2020-08-21 02:35:00|13674.2|13671.2|13675.8|13672.8|13677.4|13673.2|13673.9|13669.7|219
1597977600000|2020-08-21 02:40:00|13675.7|13672.7|13671.5|13668.5|13676.9|13672.8|13671.4|13666.9|316
1597977900000|2020-08-21 02:45:00|13671.6|13668.6|13672.4|13669.4|13672.7|13669.4|13671|13666.7|260
1597978200000|2020-08-21 02:50:00|13672.3|13669.3|13671.4|13668.4|13673.4|13669.6|13671.1|13667.2|180
1597978500000|2020-08-21 02:55:00|13671.3|13668.3|13670.3|13667.3|13672.2|13669.2|13669.9|13665.5|240
1597978800000|2020-08-21 03:00:00|13670.2|13667.2|13669.9|13666.9|13670.3|13667.3|13669.6|13666.6|136
1597979100000|2020-08-21 03:05:00|13669.8|13666.8|13669.8|13666.8|13669.9|13666.9|13669.5|13666.5|135
1597979400000|2020-08-21 03:10:00|13669.7|13666.7|13668.7|13665.7|13669.8|13666.8|13668.6|13665.6|190
1597979700000|2020-08-21 03:15:00|13668.6|13665.6|13667.7|13664.7|13669.1|13666.1|13667.6|13664.6|197
1597980000000|2020-08-21 03:20:00|13667.8|13664.8|13668.6|13665.6|13670.3|13666|13667.5|13664.3|176
1597980300000|2020-08-21 03:25:00|13668.5|13665.5|13669.9|13666.9|13670.2|13667.2|13668|13665|192
1597980600000|2020-08-21 03:30:00|13669.7|13666.7|13670.3|13667.3|13670.5|13667.5|13669.6|13666.6|177
1597980900000|2020-08-21 03:35:00|13670.2|13667.2|13670.5|13667.5|13672.2|13668|13669.9|13665.7|305
1597981200000|2020-08-21 03:40:00|13670.6|13667.6|13669.7|13666.7|13672|13668|13669.3|13664.8|373
1597981500000|2020-08-21 03:45:00|13669.6|13666.6|13668.8|13665.8|13671.1|13666.9|13668.1|13664.4|238
1597981800000|2020-08-21 03:50:00|13668.7|13665.7|13668.2|13665.2|13670.3|13666|13667.5|13663.4|210
1597982100000|2020-08-21 03:55:00|13668.3|13665.3|13668.1|13665.1|13668.9|13665.9|13667.2|13664.2|198
1597982400000|2020-08-21 04:00:00|13668.2|13665.2|13666.7|13663.7|13669.1|13666.1|13666.7|13663.7|236
1597982700000|2020-08-21 04:05:00|13666.6|13663.6|13665.2|13662.2|13667.2|13664.2|13665|13662|287
1597983000000|2020-08-21 04:10:00|13665.3|13662.3|13664.3|13661.3|13667.9|13663.4|13664|13661|248
1597983300000|2020-08-21 04:15:00|13664.2|13661.2|13664.3|13661.3|13666.2|13662.7|13664|13660.2|224
1597983600000|2020-08-21 04:20:00|13664.2|13661.2|13666.2|13663.2|13667.6|13663.7|13664|13660.4|295
1597983900000|2020-08-21 04:25:00|13666.3|13663.3|13665.8|13659.8|13667.6|13663.4|13664.3|13659.8|223
1597984200000|2020-08-21 04:30:00|13665.7|13659.7|13663.2|13660.2|13665.8|13662.2|13662.6|13658.2|236
1597984500000|2020-08-21 04:35:00|13663.1|13660.1|13663.6|13660.6|13665.5|13661.2|13663|13659.3|360
1597984800000|2020-08-21 04:40:00|13663.7|13660.7|13663.4|13660.4|13665.8|13661.2|13663|13658.6|230
1597985100000|2020-08-21 04:45:00|13663.3|13660.3|13663.9|13657.9|13664.3|13660.4|13661.9|13657.2|178
1597985400000|2020-08-21 04:50:00|13664|13658|13661.1|13658.1|13664|13659.5|13660.1|13655.7|332
1597985700000|2020-08-21 04:55:00|13660.9|13657.9|13660.7|13657.7|13662.5|13658.2|13660.3|13655.9|231
1597986000000|2020-08-21 05:00:00|13660.6|13657.6|13659.2|13656.2|13662.2|13657.8|13659.2|13655|258
1597986300000|2020-08-21 05:05:00|13659.3|13656.3|13656.5|13653.5|13660.9|13656.5|13656.4|13652.7|313
1597986600000|2020-08-21 05:10:00|13656.6|13653.6|13655.3|13652.3|13658.5|13654.5|13655|13651|287
1597986900000|2020-08-21 05:15:00|13655.2|13652.2|13653.5|13650.5|13656.8|13652.8|13653.3|13649|246
1597987200000|2020-08-21 05:20:00|13653.6|13650.6|13657|13654|13659.4|13655.2|13653.4|13650.4|324
1597987500000|2020-08-21 05:25:00|13656.9|13653.9|13658.1|13655.1|13659.5|13655.1|13656.5|13652.2|306
1597987800000|2020-08-21 05:30:00|13658|13655|13659.4|13656.4|13661.8|13657.4|13657.9|13653.7|225
1597988100000|2020-08-21 05:35:00|13659.3|13656.3|13659.5|13656.5|13661.6|13657.9|13658.3|13655.3|248
1597988400000|2020-08-21 05:40:00|13659.6|13656.6|13660.9|13657.9|13663.1|13658.7|13658.9|13654.7|254
1597988700000|2020-08-21 05:45:00|13660.8|13657.8|13658.7|13655.7|13661|13658|13658.1|13654.2|212
1597989000000|2020-08-21 05:50:00|13658.8|13655.8|13660.4|13657.4|13662.7|13658.5|13658.1|13654.4|281
1597989300000|2020-08-21 05:55:00|13660.5|13657.5|13659.6|13656.6|13661.1|13657.5|13658.8|13654.4|231
1597989600000|2020-08-21 06:00:00|13659.4|13656.4|13663.6|13660.6|13666.6|13662.3|13658.2|13653.9|244
1597989900000|2020-08-21 06:05:00|13663.2|13660.2|13661.9|13658.9|13665.6|13661.1|13660.2|13655.8|370
1597990200000|2020-08-21 06:10:00|13661.8|13658.8|13660.7|13657.7|13663.8|13659.7|13659.7|13656.7|236
1597990500000|2020-08-21 06:15:00|13661.1|13658.1|13661.8|13658.8|13666.6|13662.2|13659.8|13655.5|324
1597990800000|2020-08-21 06:20:00|13661.7|13658.7|13663.3|13660.3|13663.7|13660.7|13660.9|13656.9|208
1597991100000|2020-08-21 06:25:00|13663.2|13660.2|13663.3|13660.3|13666.4|13661.8|13662.1|13658|237
1597991400000|2020-08-21 06:30:00|13663.4|13660.4|13665.6|13662.6|13666.8|13662.8|13662.9|13658.7|307
1597991700000|2020-08-21 06:35:00|13665.7|13662.7|13666.5|13663.5|13669.1|13664.6|13665.7|13661.9|328
1597992000000|2020-08-21 06:40:00|13666.4|13663.4|13665.3|13662.3|13668.3|13664.7|13664.9|13661.5|260
1597992300000|2020-08-21 06:45:00|13665.2|13662.2|13667.2|13664.2|13669.2|13666|13665.2|13661.3|300
1597992600000|2020-08-21 06:50:00|13667.1|13664.1|13667.2|13664.2|13668.5|13665|13665.9|13662.4|205
1597992900000|2020-08-21 06:55:00|13667.1|13664.1|13665.9|13662.9|13670.4|13665.9|13665.9|13662.2|248
1597993200000|2020-08-21 07:00:00|13666|13663|13666.6|13663.6|13668.2|13664.7|13666|13661.6|213
1597993500000|2020-08-21 07:05:00|13666.7|13663.7|13666.9|13663.9|13668|13664|13665.3|13660.7|214
1597993800000|2020-08-21 07:10:00|13666.8|13663.8|13669.4|13666.4|13671.1|13667|13666.4|13662.3|350
1597994100000|2020-08-21 07:15:00|13669.8|13666.8|13675|13672|13677.6|13673.1|13669.8|13666.8|496
1597994400000|2020-08-21 07:20:00|13675.1|13672.1|13675.8|13672.8|13680.3|13675.7|13674.7|13670.1|378
1597994700000|2020-08-21 07:25:00|13675.9|13672.9|13678|13672|13678.1|13673.8|13675.6|13671.5|153
1597995000000|2020-08-21 07:30:00|13677.9|13671.9|13679.1|13676.1|13680.6|13676.2|13675.7|13671.3|357
1597995300000|2020-08-21 07:35:00|13679|13676|13676.9|13673.9|13679.4|13676|13675.9|13672.7|353
1597995600000|2020-08-21 07:40:00|13677|13674|13677.1|13674.1|13678.7|13674.8|13675.7|13672.7|319
1597995900000|2020-08-21 07:45:00|13677.2|13674.2|13674|13671|13677.8|13674.3|13673.8|13669.5|322
1597996200000|2020-08-21 07:50:00|13674.1|13671.1|13673.4|13670.4|13676.6|13672.3|13672.7|13669.5|273
1597996500000|2020-08-21 07:55:00|13673.3|13670.3|13675.7|13672.7|13677.4|13673.3|13673.1|13668.6|176
1597996800000|2020-08-21 08:00:00|13675.6|13672.6|13678.4|13675.4|13681.6|13677|13675.5|13671.2|400
1597997100000|2020-08-21 08:05:00|13678.5|13675.5|13682.3|13679.3|13685.7|13680.9|13677.4|13673.3|452
1597997400000|2020-08-21 08:10:00|13682.4|13679.4|13682.7|13679.7|13684.4|13680.2|13680.5|13676.6|357
1597997700000|2020-08-21 08:15:00|13682.8|13679.8|13678|13675|13684.8|13680.5|13677.9|13673.6|392
1597998000000|2020-08-21 08:20:00|13678.1|13675.1|13685.3|13682.3|13686.9|13682.4|13677.9|13674.7|354
1597998300000|2020-08-21 08:25:00|13685.4|13682.4|13685.8|13682.8|13687.7|13683.7|13684.9|13681.4|341
1597998600000|2020-08-21 08:30:00|13685.7|13682.7|13686|13680|13687.8|13683.8|13683.7|13679.4|385
1597998900000|2020-08-21 08:35:00|13686.1|13680.1|13686.7|13680.7|13691.5|13687.8|13684.2|13680.1|376
1597999200000|2020-08-21 08:40:00|13686.8|13680.8|13687.4|13684.4|13689.6|13685.8|13684.2|13679.7|395
1597999500000|2020-08-21 08:45:00|13687.3|13684.3|13688.3|13685.3|13690.1|13685.9|13684.4|13679.9|363
1597999800000|2020-08-21 08:50:00|13688|13685|13687.4|13684.4|13692.2|13688.5|13687|13682.4|383
1598000100000|2020-08-21 08:55:00|13687.3|13684.3|13685.7|13682.7|13689.9|13685.3|13684.3|13679.8|340
1598000400000|2020-08-21 09:00:00|13685.8|13682.8|13685.9|13682.9|13687.8|13684|13684.9|13680.8|334
1598000700000|2020-08-21 09:05:00|13685.8|13682.8|13685|13682|13687.7|13683.3|13684.8|13680.5|210
1598001000000|2020-08-21 09:10:00|13685.1|13682.1|13686.8|13683.8|13688|13683.9|13684.9|13680.9|275
1598001300000|2020-08-21 09:15:00|13686.9|13683.9|13687.4|13684.4|13691.2|13687.1|13685.7|13681.6|345
1598001600000|2020-08-21 09:20:00|13687.3|13684.3|13686.5|13683.5|13688.6|13684.4|13685.5|13681.2|299
1598001900000|2020-08-21 09:25:00|13686.6|13683.6|13685|13682|13687.8|13683.7|13684.8|13681.7|254
1598002200000|2020-08-21 09:30:00|13685.1|13682.1|13687.2|13684.2|13688.8|13684.3|13684.7|13680.4|263
1598002500000|2020-08-21 09:35:00|13687.1|13684.1|13687.3|13684.3|13688.2|13684.6|13685.7|13681.6|295
1598002800000|2020-08-21 09:40:00|13687.2|13684.2|13688.6|13685.6|13689.5|13686.5|13686.4|13683.4|230
1598003100000|2020-08-21 09:45:00|13688.5|13685.5|13686.5|13683.5|13688.8|13685.8|13686|13681.6|275
1598003400000|2020-08-21 09:50:00|13686.4|13683.4|13686.7|13683.7|13688.1|13684.5|13685.8|13681.6|263
1598003700000|2020-08-21 09:55:00|13686.8|13683.8|13686.1|13680.1|13687.3|13683.9|13684.3|13679.4|285
1598004000000|2020-08-21 10:00:00|13686.2|13680.2|13684|13681|13686.4|13681.8|13682.4|13677.8|317
1598004300000|2020-08-21 10:05:00|13684.1|13681.1|13685.1|13682.1|13687.2|13683.3|13683.9|13680|248
1598004600000|2020-08-21 10:10:00|13685.2|13682.2|13683.7|13680.7|13687.6|13683.3|13683|13678.7|314
1598004900000|2020-08-21 10:15:00|13683.8|13680.8|13690.3|13687.3|13692.2|13687.5|13683.8|13679.8|357
1598005200000|2020-08-21 10:20:00|13690.2|13687.2|13694.2|13688.2|13694.5|13690|13689.7|13685.6|249
1598005500000|2020-08-21 10:25:00|13694.3|13688.3|13700.3|13694.3|13702.2|13697.7|13692.5|13688.2|423
1598005800000|2020-08-21 10:30:00|13698.7|13695.7|13700|13694|13701.1|13696|13697|13692.5|372
1598006100000|2020-08-21 10:35:00|13700.1|13694.1|13700.3|13694.3|13700.5|13696|13697.6|13692.8|347
1598006400000|2020-08-21 10:40:00|13700.4|13694.4|13697.9|13691.9|13701.4|13697|13696|13691.1|353
1598006700000|2020-08-21 10:45:00|13696.2|13693.2|13693.4|13690.4|13698.1|13693.6|13693.2|13688.8|351
1598007000000|2020-08-21 10:50:00|13693.5|13690.5|13691.4|13688.4|13696|13691.6|13691.1|13686.5|286
1598007300000|2020-08-21 10:55:00|13691.3|13688.3|13690.2|13684.2|13692.9|13688.4|13688.4|13683.9|370
1598007600000|2020-08-21 11:00:00|13690.3|13684.3|13691.6|13688.6|13695.5|13691.3|13690.2|13684.3|360
1598007900000|2020-08-21 11:05:00|13691.5|13688.5|13692.5|13689.5|13694.1|13689.5|13690.1|13685.6|269
1598008200000|2020-08-21 11:10:00|13692.4|13689.4|13695.2|13689.2|13695.9|13691.4|13692.1|13687.8|330
1598008500000|2020-08-21 11:15:00|13695.1|13689.1|13692.5|13689.5|13696.8|13692.3|13692.1|13687.6|314
1598008800000|2020-08-21 11:20:00|13692.6|13689.6|13693.3|13687.3|13695|13690.7|13692.3|13687.3|308
1598009100000|2020-08-21 11:25:00|13693.4|13687.4|13695.3|13692.3|13696.7|13692.4|13691|13686.1|361
1598009400000|2020-08-21 11:30:00|13695.2|13692.2|13697.5|13694.5|13698.8|13694.5|13694.6|13690.2|364
1598009700000|2020-08-21 11:35:00|13699|13693|13701.9|13695.9|13702.7|13697.8|13695.9|13691.9|383
1598010000000|2020-08-21 11:40:00|13701.7|13695.7|13702.1|13696.1|13703.9|13699.4|13699.8|13695|347
1598010300000|2020-08-21 11:45:00|13700.7|13697.7|13704.4|13698.4|13704.7|13700.1|13700.7|13696.3|358
1598010600000|2020-08-21 11:50:00|13704.5|13698.5|13701.6|13698.6|13704.5|13699.8|13700.4|13695.7|344
1598010900000|2020-08-21 11:55:00|13701.7|13698.7|13708.2|13702.2|13708.7|13704.1|13701.3|13696.5|351
1598011200000|2020-08-21 12:00:00|13708.1|13702.1|13709|13703|13709.4|13704.9|13705.5|13700|484
1598011500000|2020-08-21 12:05:00|13709.1|13703.1|13711.3|13705.3|13711.3|13706.5|13707.3|13702.4|485
1598011800000|2020-08-21 12:10:00|13711.2|13705.2|13707.7|13704.7|13711.6|13707.1|13706.8|13703.1|361
1598012100000|2020-08-21 12:15:00|13707.6|13704.6|13706.4|13703.4|13710.7|13706.3|13706.3|13701.9|366
1598012400000|2020-08-21 12:20:00|13706.5|13703.5|13708.2|13705.2|13710.1|13705.4|13706|13701.2|379
1598012700000|2020-08-21 12:25:00|13708.3|13705.3|13710.3|13704.3|13710.7|13706.2|13706.7|13702.5|244
1598013000000|2020-08-21 12:30:00|13710.4|13704.4|13709.2|13706.2|13711.6|13707.1|13707.8|13703.3|267
1598013300000|2020-08-21 12:35:00|13709.1|13706.1|13709.7|13706.7|13711.5|13706.7|13708.1|13703.6|290
1598013600000|2020-08-21 12:40:00|13709.8|13706.8|13713|13707|13714.2|13709.1|13709.6|13705.4|240
1598013900000|2020-08-21 12:45:00|13713.2|13707.2|13710.7|13707.7|13714.4|13709.9|13709.7|13705.4|224
1598014200000|2020-08-21 12:50:00|13712.2|13706.2|13708.9|13702.9|13713.1|13708.5|13707.6|13702.9|252
1598014500000|2020-08-21 12:55:00|13709|13703|13709.8|13706.8|13711.1|13706.9|13708.6|13703|250
1598014800000|2020-08-21 13:00:00|13709.9|13706.9|13714.3|13708.3|13714.6|13709.9|13709.6|13705.1|307
1598015100000|2020-08-21 13:05:00|13714.2|13708.2|13718.3|13712.3|13719.4|13713.4|13712.2|13707.4|380
1598015400000|2020-08-21 13:10:00|13718.4|13712.4|13714|13708|13718.4|13714.2|13712.7|13707.9|269
1598015700000|2020-08-21 13:15:00|13712.6|13709.6|13710|13707|13714.8|13710.4|13709.5|13705.1|317
1598016000000|2020-08-21 13:20:00|13709.9|13706.9|13709.3|13706.3|13712.8|13708.2|13708|13704.3|271
1598016300000|2020-08-21 13:25:00|13709.4|13706.4|13712.4|13709.4|13714.9|13710|13709.1|13706.1|299
1598016600000|2020-08-21 13:30:00|13712.3|13709.3|13716.5|13710.5|13717.4|13712.6|13711.7|13707|470
1598016900000|2020-08-21 13:35:00|13716.7|13710.7|13722.4|13716.4|13722.4|13717.3|13714.9|13710.1|505
1598017200000|2020-08-21 13:40:00|13722.3|13716.3|13719.7|13713.7|13722.7|13717.8|13718.2|13712.2|381
1598017500000|2020-08-21 13:45:00|13719.9|13713.9|13724|13721|13727.1|13722.6|13719.9|13713.9|557
1598017800000|2020-08-21 13:50:00|13724.1|13721.1|13727.7|13724.7|13732.3|13727.8|13723.8|13719.3|491
1598018100000|2020-08-21 13:55:00|13727.8|13724.8|13730.7|13724.7|13732.1|13727.2|13727.6|13722.4|384
1598018400000|2020-08-21 14:00:00|13730.8|13724.8|13732.8|13726.8|13734.5|13729.9|13730.8|13724.8|403
1598018700000|2020-08-21 14:05:00|13732.9|13726.9|13730.6|13727.6|13733.7|13728.7|13728.3|13724|484
1598019000000|2020-08-21 14:10:00|13730.5|13727.5|13728.7|13725.7|13732.9|13728.4|13727.9|13723.8|415
1598019300000|2020-08-21 14:15:00|13728.6|13725.6|13724.4|13721.4|13730.8|13726.5|13724.4|13719.8|423
1598019600000|2020-08-21 14:20:00|13724.3|13721.3|13724.4|13721.4|13727.1|13723.1|13723.7|13719.4|347
1598019900000|2020-08-21 14:25:00|13724.3|13721.3|13727.7|13724.7|13729.2|13724.7|13724.3|13719.9|267
1598020200000|2020-08-21 14:30:00|13727.6|13724.6|13736.3|13730.3|13736.6|13730.6|13727.2|13722.6|374
1598020500000|2020-08-21 14:35:00|13736.4|13730.4|13737.2|13731.2|13738.4|13733|13732.4|13726.4|272
1598020800000|2020-08-21 14:40:00|13737.3|13731.3|13735|13729|13738.8|13734.2|13734.9|13728.9|277
1598021100000|2020-08-21 14:45:00|13735.4|13729.4|13733.8|13727.8|13737.8|13731.8|13730.3|13725.7|425
1598021400000|2020-08-21 14:50:00|13733.7|13727.7|13728.1|13725.1|13733.7|13729.2|13728.1|13723.6|342
1598021700000|2020-08-21 14:55:00|13729.6|13723.6|13730.2|13724.2|13730.5|13725.8|13726.1|13720.7|424
1598022000000|2020-08-21 15:00:00|13730.4|13724.4|13731.4|13725.4|13731.4|13726.2|13726.8|13721.1|392
1598022300000|2020-08-21 15:05:00|13731.3|13725.3|13732.8|13726.8|13734.3|13728.3|13730.3|13724.3|318
1598022600000|2020-08-21 15:10:00|13732.7|13726.7|13729.2|13723.2|13732.9|13726.9|13728|13723|351
1598022900000|2020-08-21 15:15:00|13729.4|13723.4|13730.6|13724.6|13730.9|13724.9|13727.4|13722.9|181
1598023200000|2020-08-21 15:20:00|13730.5|13724.5|13730.5|13724.5|13731.3|13726.5|13728.2|13723.6|220
1598023500000|2020-08-21 15:25:00|13730.4|13724.4|13727.4|13721.4|13730.6|13726|13727.4|13721.4|162
1598023800000|2020-08-21 15:30:00|13727.5|13721.5|13729.5|13723.5|13729.7|13725.2|13726|13721.3|207
1598024100000|2020-08-21 15:35:00|13729.7|13723.7|13727.5|13724.5|13731.8|13727.2|13727.5|13723.3|250
1598024400000|2020-08-21 15:40:00|13727.6|13724.6|13728.1|13722.1|13729.7|13725.5|13725.8|13721.1|288
1598024700000|2020-08-21 15:45:00|13728|13722|13729.3|13723.3|13730.1|13725.6|13725.5|13721.1|326
1598025000000|2020-08-21 15:50:00|13729.5|13723.5|13731|13725|13731.3|13726.4|13725.8|13721.5|261
1598025300000|2020-08-21 15:55:00|13730.9|13724.9|13728.1|13722.1|13731.3|13726|13725.1|13720.4|309
1598025600000|2020-08-21 16:00:00|13727.9|13721.9|13731.8|13725.8|13732.6|13727.9|13726.6|13721.8|345
1598025900000|2020-08-21 16:05:00|13731.7|13725.7|13731.6|13725.6|13732.1|13727.6|13729.4|13724.6|282
1598026200000|2020-08-21 16:10:00|13731.5|13725.5|13729.4|13723.4|13731.9|13727.1|13727.7|13723.3|285
1598026500000|2020-08-21 16:15:00|13729.3|13723.3|13729.7|13723.7|13730.2|13725.5|13726.7|13722|255
1598026800000|2020-08-21 16:20:00|13729.8|13723.8|13729.2|13723.2|13729.8|13725.2|13727.3|13722.3|249
1598027100000|2020-08-21 16:25:00|13729.1|13723.1|13729.9|13723.9|13730.9|13726.1|13728.1|13723|159
1598027400000|2020-08-21 16:30:00|13730|13724|13731.9|13725.9|13732.2|13727.5|13728.8|13723.9|208
1598027700000|2020-08-21 16:35:00|13731.8|13725.8|13736|13730|13736.1|13730.1|13730|13725.4|175
1598028000000|2020-08-21 16:40:00|13735.9|13729.9|13735.1|13729.1|13736.3|13731.6|13734.3|13728.9|161
1598028300000|2020-08-21 16:45:00|13735|13729|13731.6|13725.6|13735.4|13730.7|13731.3|13725.5|189
1598028600000|2020-08-21 16:50:00|13731.8|13725.8|13731.9|13725.9|13733.3|13728.6|13730.5|13725.7|183
1598028900000|2020-08-21 16:55:00|13731.8|13725.8|13732.3|13726.3|13733.6|13729|13730.7|13725.8|226
1598029200000|2020-08-21 17:00:00|13732.4|13726.4|13732.4|13726.4|13733|13728.2|13730.6|13725.6|215
1598029500000|2020-08-21 17:05:00|13732.5|13726.5|13732|13726|13733.5|13728.9|13731.2|13725.9|196
1598029800000|2020-08-21 17:10:00|13732.1|13726.1|13732.5|13726.5|13733.4|13728.7|13730.8|13725.8|191
1598030100000|2020-08-21 17:15:00|13731.2|13728.2|13732.6|13726.6|13733.6|13729|13731|13726.3|149
1598030400000|2020-08-21 17:20:00|13731.2|13728.2|13731.1|13728.1|13733.6|13729.1|13730.9|13726|230
1598030700000|2020-08-21 17:25:00|13731.2|13728.2|13729.1|13726.1|13732.4|13728.2|13728.8|13724.3|217
1598031000000|2020-08-21 17:30:00|13729.2|13726.2|13727.5|13724.5|13731.5|13727.1|13727.4|13722.9|220
1598031300000|2020-08-21 17:35:00|13727.3|13724.3|13728|13725|13730.6|13726.2|13726.7|13722.2|276
1598031600000|2020-08-21 17:40:00|13727.9|13724.9|13729.1|13723.1|13729.4|13724.9|13725.8|13721.3|170
1598031900000|2020-08-21 17:45:00|13729.2|13723.2|13728.7|13722.7|13729.9|13725.3|13727.6|13722.6|221
1598032200000|2020-08-21 17:50:00|13728.6|13722.6|13725.6|13722.6|13729.2|13723.7|13725.6|13721.2|226
1598032500000|2020-08-21 17:55:00|13726.5|13720.5|13726.3|13720.3|13729.4|13724.5|13724.4|13719.9|267
1598032800000|2020-08-21 18:00:00|13726.4|13720.4|13725.1|13722.1|13726.8|13722.3|13724.3|13719.8|179
1598033100000|2020-08-21 18:05:00|13725|13722|13726.7|13720.7|13727.4|13722.9|13724.6|13720|131
1598033400000|2020-08-21 18:10:00|13726.6|13720.6|13724.1|13721.1|13727.3|13722.7|13724|13719.4|241
1598033700000|2020-08-21 18:15:00|13724|13721|13725.7|13719.7|13725.8|13721.2|13723.7|13718.4|112
1598034000000|2020-08-21 18:20:00|13725.6|13719.6|13725.5|13719.5|13725.9|13721.3|13723.8|13719.2|131
1598034300000|2020-08-21 18:25:00|13725.6|13719.6|13725.4|13719.4|13725.8|13721.2|13724|13719.2|136
1598034600000|2020-08-21 18:30:00|13725.5|13719.5|13725.3|13719.3|13725.8|13721|13723.5|13719.1|129
1598034900000|2020-08-21 18:35:00|13725.2|13719.2|13725.4|13719.4|13725.8|13721.3|13723.7|13718.5|141
1598035200000|2020-08-21 18:40:00|13725.5|13719.5|13725.6|13719.6|13725.8|13721.2|13723.8|13719.3|162
1598035500000|2020-08-21 18:45:00|13725.7|13719.7|13724.3|13721.3|13725.9|13721.4|13723.4|13719.2|158
1598035800000|2020-08-21 18:50:00|13724.1|13721.1|13723.8|13720.8|13725.7|13721.3|13723.3|13719.1|123
1598036100000|2020-08-21 18:55:00|13723.7|13720.7|13725|13719|13725.5|13720.9|13723.4|13718.4|111
1598036400000|2020-08-21 19:00:00|13725.1|13719.1|13725.3|13719.3|13725.6|13719.6|13725|13719|133
1598036700000|2020-08-21 19:05:00|13725.4|13719.4|13725.2|13719.2|13725.5|13720.9|13723.5|13718.9|116
1598037000000|2020-08-21 19:10:00|13725.3|13719.3|13724.5|13718.5|13725.6|13720.9|13723.6|13718.4|142
1598037300000|2020-08-21 19:15:00|13724.4|13718.4|13724.7|13718.7|13725.2|13719.2|13724.4|13718.4|184
1598037600000|2020-08-21 19:20:00|13724.6|13718.6|13725.1|13719.1|13725.2|13720.2|13722.8|13718|112
1598037900000|2020-08-21 19:25:00|13725|13719|13725.4|13719.4|13725.6|13720.8|13723.3|13718.7|152
1598038200000|2020-08-21 19:30:00|13725.3|13719.3|13723.9|13720.9|13725.7|13721|13723.9|13719|137
1598038500000|2020-08-21 19:35:00|13725.6|13719.6|13725.6|13719.6|13726.7|13721.2|13724.1|13718.8|148
1598038800000|2020-08-21 19:40:00|13725.5|13719.5|13724.5|13718.5|13725.6|13720.3|13723|13718.4|130
1598039100000|2020-08-21 19:45:00|13724.6|13718.6|13724.2|13718.2|13724.8|13720.1|13723.1|13717.8|168
1598039400000|2020-08-21 19:50:00|13724.3|13718.3|13722.5|13716.5|13724.4|13719.3|13720.8|13715.7|159
1598039700000|2020-08-21 19:55:00|13722.3|13716.3|13722|13716|13722.7|13716.7|13721.6|13715.6|171
1598040000000|2020-08-21 20:00:00|13720.4|13717.4|13721|13715|13721.9|13717.4|13720.1|13714.1|100
1598040300000|2020-08-21 20:05:00|13720.9|13714.9|13720.6|13714.6|13721.4|13715.4|13720.5|13714.5|83
1598040600000|2020-08-21 20:10:00|13720.7|13714.7|13721.1|13715.1|13721.4|13716.1|13719.1|13714.5|110
1598040900000|2020-08-21 20:15:00|13721.2|13715.2|13720.5|13714.5|13721.7|13715.7|13720.1|13714.1|157
1598041200000|2020-08-21 20:20:00|13720.6|13714.6|13720.9|13714.9|13721.6|13716.4|13719.4|13714.2|103
1598041500000|2020-08-21 20:25:00|13721.2|13715.2|13720.7|13714.7|13721.2|13715.2|13720.3|13714.3|91
1598041800000|2020-08-21 20:30:00|13720.6|13714.6|13720.8|13714.8|13721.2|13715.2|13720.2|13714.2|103
1598042100000|2020-08-21 20:35:00|13720.9|13714.9|13721.9|13715.9|13722.3|13716.3|13720.2|13714.2|100
1598042400000|2020-08-21 20:40:00|13721.7|13715.7|13722.5|13716.5|13723.1|13717.1|13721.1|13715.1|164
1598042700000|2020-08-21 20:45:00|13722.4|13716.4|13719.7|13713.7|13725|13716.6|13719.3|13710.8|177
1598043000000|2020-08-21 20:50:00|13719.4|13713.4|13719.8|13713.8|13723|13714.8|13719|13706.7|103
1598043300000|2020-08-21 20:55:00|13719.7|13713.7|13719.8|13713.8|13725.2|13714.4|13719.3|13707.2|93
1598212800000|2020-08-23 20:00:00|13734.9|13712.9|13734.9|13712.9|13734.9|13712.9|13734.9|13712.9|1
1598214000000|2020-08-23 20:20:00|13731.5|13709.5|13734.9|13712.9|13734.9|13712.9|13731.5|13709.5|2
1598215200000|2020-08-23 20:40:00|13726.8|13704.8|13726.8|13704.8|13726.8|13704.8|13726.8|13704.8|1
1598215500000|2020-08-23 20:45:00|13731.5|13709.5|13731.5|13709.5|13731.5|13709.5|13731.5|13709.5|1
1598215800000|2020-08-23 20:50:00|13730.7|13710.3|13730.7|13710.3|13730.7|13710.3|13730.7|13710.3|1
1598216100000|2020-08-23 20:55:00|13732.2|13710.2|13732.2|13710.2|13733.1|13711.1|13732.2|13710.2|3
1598216400000|2020-08-23 21:00:00|13732.6|13710.6|13733.2|13711.2|13733.2|13711.2|13732.6|13710.6|2
1598216700000|2020-08-23 21:05:00|13732.5|13710.5|13733.7|13712.7|13734.8|13712.9|13731.5|13709.5|23
1598217000000|2020-08-23 21:10:00|13733.5|13712.5|13730.6|13714.6|13733.6|13715.7|13729.2|13710.2|38
1598217300000|2020-08-23 21:15:00|13728.4|13712.4|13731|13715|13731.3|13715.3|13724.7|13708.7|68
1598217600000|2020-08-23 21:20:00|13730.9|13714.9|13731|13715|13731|13715|13727.5|13711.5|42
1598217900000|2020-08-23 21:25:00|13728.3|13712.3|13731|13715|13731|13715|13728.3|13712.3|31
1598218200000|2020-08-23 21:30:00|13731.3|13715.3|13731.5|13715.5|13731.7|13715.7|13723.9|13707.9|107
1598218500000|2020-08-23 21:35:00|13731.1|13715.1|13728.9|13712.9|13731.6|13715.6|13728.8|13712.8|55
1598218800000|2020-08-23 21:40:00|13728.8|13712.8|13731.4|13715.4|13731.6|13715.6|13728.4|13712.4|64
1598219100000|2020-08-23 21:45:00|13731.6|13715.6|13731.6|13715.6|13731.7|13715.7|13728.8|13712.8|66
1598219400000|2020-08-23 21:50:00|13731.5|13715.5|13730.7|13714.7|13731.8|13715.8|13728.8|13712.8|15
1598219700000|2020-08-23 21:55:00|13730.4|13714.4|13730.7|13714.7|13730.7|13714.7|13730.4|13714.4|3
1598220000000|2020-08-23 22:00:00|13727.7|13711.7|13729.1|13713.1|13730.3|13714.3|13726.4|13710.4|113
1598220300000|2020-08-23 22:05:00|13729.7|13713.7|13730|13714|13731.1|13715.1|13727.9|13711.9|47
1598220600000|2020-08-23 22:10:00|13731.4|13715.4|13729.5|13713.5|13731.6|13715.6|13729.4|13713.4|18
1598220900000|2020-08-23 22:15:00|13729.3|13713.3|13730.2|13714.2|13730.3|13714.3|13729.3|13713.3|10
1598221200000|2020-08-23 22:20:00|13730.3|13714.3|13731.8|13715.8|13732.3|13716.3|13728.8|13712.8|50
1598221500000|2020-08-23 22:25:00|13731.6|13715.6|13731.1|13715.1|13731.9|13715.9|13730.5|13714.5|54
1598221800000|2020-08-23 22:30:00|13731.6|13715.6|13730|13717.4|13732.6|13720.7|13725.2|13713.6|144
1598222100000|2020-08-23 22:35:00|13730.6|13717.9|13726.6|13720.6|13730.6|13721.9|13725|13716.9|190
1598222400000|2020-08-23 22:40:00|13726.7|13720.7|13728.5|13714.2|13729.3|13723.3|13725.6|13714|178
1598222700000|2020-08-23 22:45:00|13724.6|13718.6|13724.9|13718.9|13729.3|13723.3|13720.5|13714.5|506
1598223000000|2020-08-23 22:50:00|13725.4|13719.4|13725.2|13719.2|13726.3|13720.3|13723.1|13717.1|237
1598223300000|2020-08-23 22:55:00|13725.3|13719.3|13720.4|13714.4|13725.6|13719.6|13717.9|13711.9|363
1598223600000|2020-08-23 23:00:00|13721.2|13715.2|13722.5|13716.5|13723.3|13717.3|13719.4|13713.4|332
1598223900000|2020-08-23 23:05:00|13722.4|13716.4|13722.3|13716.3|13723.8|13717.8|13720.7|13714.7|181
1598224200000|2020-08-23 23:10:00|13722.4|13716.4|13719.6|13713.6|13724.4|13718.4|13719.4|13713.4|180
1598224500000|2020-08-23 23:15:00|13719.7|13713.7|13721.3|13715.3|13721.7|13715.7|13718.1|13712.1|329
1598224800000|2020-08-23 23:20:00|13721.2|13715.2|13720.2|13714.2|13721.6|13715.6|13718.5|13713.8|163
1598225100000|2020-08-23 23:25:00|13720.1|13714.1|13718.2|13715.2|13720.5|13715.3|13718.1|13713.6|123
1598225400000|2020-08-23 23:30:00|13718.3|13715.3|13719.9|13713.9|13721.3|13716.5|13717.3|13711.3|244
1598225700000|2020-08-23 23:35:00|13720|13714|13718.1|13712.1|13720.4|13715.8|13717.6|13711.6|185
1598226000000|2020-08-23 23:40:00|13718.3|13712.3|13719.1|13713.1|13720.1|13714.9|13717.1|13712.2|196
1598226300000|2020-08-23 23:45:00|13719.2|13713.2|13719.8|13713.8|13720.1|13714.3|13715.1|13709.1|254
1598226600000|2020-08-23 23:50:00|13719.9|13713.9|13719.6|13713.6|13721.5|13715.5|13717.2|13711.2|234
1598226900000|2020-08-23 23:55:00|13719.7|13713.7|13719.8|13713.8|13722.2|13716.2|13718.1|13713.6|402
1598227200000|2020-08-24 00:00:00|13719.7|13713.7|13726.7|13723.7|13728.5|13724.3|13718.4|13713.6|396
1598227500000|2020-08-24 00:05:00|13726.8|13723.8|13724.3|13718.3|13730.8|13726.5|13722.7|13718.1|282
1598227800000|2020-08-24 00:10:00|13724.4|13718.4|13722.1|13719.1|13727.2|13722.7|13722.1|13717.7|198
1598228100000|2020-08-24 00:15:00|13722|13719|13720.3|13717.3|13724|13719.5|13720.3|13715.8|138
1598228400000|2020-08-24 00:20:00|13720.4|13717.4|13718.2|13715.2|13721.4|13717.4|13717.3|13712.9|271
1598228700000|2020-08-24 00:25:00|13718.4|13715.4|13719.7|13716.7|13720|13717|13716.8|13712.7|224
1598229000000|2020-08-24 00:30:00|13719.6|13716.6|13720.1|13717.1|13723.2|13719|13719.6|13715.4|150
1598229300000|2020-08-24 00:35:00|13720|13717|13722.1|13719.1|13724.6|13721.1|13719.8|13716.8|188
1598229600000|2020-08-24 00:40:00|13722|13719|13719.7|13716.7|13723.7|13719.8|13719.6|13716.6|232
1598229900000|2020-08-24 00:45:00|13719.9|13716.9|13719.7|13716.7|13720.5|13717|13717.7|13714|202
1598230200000|2020-08-24 00:50:00|13719.6|13716.6|13719.8|13716.8|13721.5|13717.3|13718.9|13715.1|301
1598230500000|2020-08-24 00:55:00|13719.7|13716.7|13722.8|13719.8|13723.2|13720.2|13719.5|13716.5|420
1598230800000|2020-08-24 01:00:00|13722.9|13719.9|13722.8|13719.8|13724.3|13721.1|13721|13716.5|337
1598231100000|2020-08-24 01:05:00|13722.6|13719.6|13719.8|13716.8|13723.7|13720.7|13719.6|13716.6|295
1598231400000|2020-08-24 01:10:00|13719.9|13716.9|13719.3|13713.3|13721.2|13718.2|13717.8|13713.3|218
1598231700000|2020-08-24 01:15:00|13719.2|13713.2|13715.4|13712.4|13719.2|13714.6|13713.9|13709.3|392
1598232000000|2020-08-24 01:20:00|13715.3|13712.3|13715.7|13712.7|13717.1|13713.1|13712.7|13708.6|357
1598232300000|2020-08-24 01:25:00|13715.6|13712.6|13712.9|13709.9|13716.5|13712.7|13712.8|13709.8|250
1598232600000|2020-08-24 01:30:00|13712.8|13709.8|13713.3|13710.3|13716.8|13713.3|13710.8|13706.3|361
1598232900000|2020-08-24 01:35:00|13713.4|13710.4|13713.4|13710.4|13715.8|13711.8|13711.8|13708.4|375
1598233200000|2020-08-24 01:40:00|13713.3|13710.3|13716|13713|13717.4|13714.1|13711.9|13707.7|419
1598233500000|2020-08-24 01:45:00|13715.9|13712.9|13717.6|13714.6|13720.5|13716.1|13715.1|13712.1|339
1598233800000|2020-08-24 01:50:00|13717.5|13714.5|13715.3|13712.3|13719.4|13715.1|13714.7|13710.8|326
1598234100000|2020-08-24 01:55:00|13715.4|13712.4|13714.7|13711.7|13716|13713|13714.5|13711.5|245
1598234400000|2020-08-24 02:00:00|13714.8|13711.8|13714.8|13711.8|13715.2|13712.2|13712.8|13709.8|314
1598234700000|2020-08-24 02:05:00|13714.7|13711.7|13716.9|13713.9|13717|13714|13714.7|13711.7|209
1598235000000|2020-08-24 02:10:00|13716.7|13713.7|13714.1|13711.1|13716.9|13713.9|13713.7|13710.7|234
1598235300000|2020-08-24 02:15:00|13714|13711|13716.1|13713.1|13717.1|13714.1|13713.8|13710.8|202
1598235600000|2020-08-24 02:20:00|13716|13713|13717.2|13714.2|13717.7|13714.7|13715.7|13712.7|193
1598235900000|2020-08-24 02:25:00|13717|13714|13716.7|13713.7|13718.6|13714.5|13715.8|13712.6|211
1598236200000|2020-08-24 02:30:00|13716.6|13713.6|13715.3|13712.3|13718.5|13714.1|13715.1|13712.1|190
1598236500000|2020-08-24 02:35:00|13715.2|13712.2|13718.3|13715.3|13718.4|13715.4|13715.2|13712.2|128
1598236800000|2020-08-24 02:40:00|13718.2|13715.2|13718.4|13715.4|13719.2|13716.2|13717.8|13714.8|226
1598237100000|2020-08-24 02:45:00|13718.3|13715.3|13719.3|13716.3|13719.6|13716.6|13718|13715|123
1598237400000|2020-08-24 02:50:00|13719.5|13716.5|13721.1|13718.1|13722.1|13719.1|13719.2|13716|166
1598237700000|2020-08-24 02:55:00|13721|13718|13721.2|13718.2|13723.2|13718.9|13720.5|13717|136
1598238000000|2020-08-24 03:00:00|13721.3|13718.3|13720.1|13717.1|13721.6|13718.6|13720|13717|187
1598238300000|2020-08-24 03:05:00|13720.2|13717.2|13720.4|13717.4|13721.3|13717.9|13718.1|13715.1|215
1598238600000|2020-08-24 03:10:00|13720.2|13717.2|13718.9|13715.9|13720.3|13717.3|13718|13715|258
1598238900000|2020-08-24 03:15:00|13718.8|13715.8|13718.3|13715.3|13719|13716|13718|13715|263
1598239200000|2020-08-24 03:20:00|13718.4|13715.4|13718.4|13715.4|13719|13716|13717.9|13714.9|171
1598239500000|2020-08-24 03:25:00|13718.5|13715.5|13720.1|13717.1|13722.1|13718.1|13718.3|13715.3|233
1598239800000|2020-08-24 03:30:00|13720|13717|13721.3|13718.3|13721.4|13718.4|13719.9|13716.9|171
1598240100000|2020-08-24 03:35:00|13721.2|13718.2|13726.1|13723.1|13726.3|13723.3|13721.2|13717.7|248
1598240400000|2020-08-24 03:40:00|13726.2|13723.2|13724.7|13721.7|13726.9|13723.9|13723.1|13718.8|239
1598240700000|2020-08-24 03:45:00|13724.6|13721.6|13722.7|13719.7|13725|13722|13721.1|13717.6|300
1598241000000|2020-08-24 03:50:00|13722.8|13719.8|13722.5|13719.5|13722.9|13719.9|13721.7|13718.7|202
1598241300000|2020-08-24 03:55:00|13722.6|13719.6|13723.8|13720.8|13725.6|13721.6|13722.2|13719.2|204
1598241600000|2020-08-24 04:00:00|13723.9|13720.9|13722.6|13719.6|13724.1|13721.1|13722.1|13719.1|283
1598241900000|2020-08-24 04:05:00|13722.5|13719.5|13719.3|13716.3|13723.5|13719.7|13719.2|13716.2|199
1598242200000|2020-08-24 04:10:00|13719.4|13716.4|13718.4|13715.4|13720.4|13717.4|13717.9|13713.8|163
1598242500000|2020-08-24 04:15:00|13718.3|13715.3|13717.1|13714.1|13719|13715.9|13716.6|13712.2|175
1598242800000|2020-08-24 04:20:00|13717|13714|13715.2|13712.2|13718.4|13714.1|13715|13710.6|215
1598243100000|2020-08-24 04:25:00|13715.3|13712.3|13713.2|13710.2|13715.4|13712.4|13712.8|13708.6|219
1598243400000|2020-08-24 04:30:00|13713.1|13710.1|13712.1|13709.1|13713.2|13710.2|13710.9|13707.9|197
1598243700000|2020-08-24 04:35:00|13712.2|13709.2|13711|13708|13712.2|13709.2|13710.3|13707.3|173
1598244000000|2020-08-24 04:40:00|13711.1|13708.1|13711.1|13708.1|13712.5|13708.5|13710.7|13706.5|167
1598244300000|2020-08-24 04:45:00|13711.2|13708.2|13709.1|13706.1|13714|13709.9|13709|13704.4|210
1598244600000|2020-08-24 04:50:00|13709.4|13706.4|13712.4|13709.4|13712.5|13709.5|13709.3|13705.2|195
1598244900000|2020-08-24 04:55:00|13712.3|13709.3|13715.2|13709.2|13716.2|13710.7|13712|13708.6|152
1598245200000|2020-08-24 05:00:00|13715.3|13709.3|13713.1|13710.1|13715.3|13710.1|13712.2|13707.7|225
1598245500000|2020-08-24 05:05:00|13714.6|13708.6|13712.9|13709.9|13714.8|13710.6|13712.5|13708.1|213
1598245800000|2020-08-24 05:10:00|13712.7|13709.7|13716.4|13710.4|13716.7|13712.1|13712.5|13708.1|271
1598246100000|2020-08-24 05:15:00|13716.5|13710.5|13715.7|13712.7|13717.6|13713.1|13715.2|13710.3|306
1598246400000|2020-08-24 05:20:00|13715.6|13712.6|13715.4|13712.4|13717.4|13712.8|13714.3|13710|240
1598246700000|2020-08-24 05:25:00|13715.3|13712.3|13714.2|13711.2|13716.3|13712.8|13714|13709.8|212
1598247000000|2020-08-24 05:30:00|13714.1|13711.1|13707.1|13704.1|13714.5|13711.1|13706.9|13702.7|258
1598247300000|2020-08-24 05:35:00|13707.2|13704.2|13707.2|13704.2|13709.2|13705|13705.9|13702.9|301
1598247600000|2020-08-24 05:40:00|13707.1|13704.1|13706.7|13703.7|13707.3|13704.3|13706.1|13703.1|298
1598247900000|2020-08-24 05:45:00|13706.8|13703.8|13707.1|13704.1|13707.2|13704.2|13706.2|13703.2|269
1598248200000|2020-08-24 05:50:00|13706.9|13703.9|13706.6|13703.6|13707.2|13704.2|13705.9|13702.9|300
1598248500000|2020-08-24 05:55:00|13706.5|13703.5|13704.4|13701.4|13706.9|13703.9|13704.3|13701.3|283
1598248800000|2020-08-24 06:00:00|13704.1|13701.1|13706.9|13703.9|13708.1|13704.2|13703.4|13700.3|365
1598249100000|2020-08-24 06:05:00|13707|13704|13706.3|13703.3|13709|13704.7|13705.8|13701.7|221
1598249400000|2020-08-24 06:10:00|13706.4|13703.4|13707|13704|13707.7|13704.5|13705.9|13701.6|195
1598249700000|2020-08-24 06:15:00|13706.9|13703.9|13706.4|13703.4|13708.3|13705.3|13706.2|13703.2|154
1598250000000|2020-08-24 06:20:00|13706.5|13703.5|13707.2|13704.2|13709|13704.7|13706|13702.9|220
1598250300000|2020-08-24 06:25:00|13707.1|13704.1|13705.9|13702.9|13707.8|13704.8|13705.8|13702.8|156
1598250600000|2020-08-24 06:30:00|13705.8|13702.8|13707.4|13704.4|13707.5|13704.5|13705.4|13702.4|205
1598250900000|2020-08-24 06:35:00|13707.3|13704.3|13706.9|13703.9|13707.9|13704.9|13705.8|13702.8|164
1598251200000|2020-08-24 06:40:00|13707|13704|13707|13704|13707.9|13704.9|13705.8|13702.8|227
1598251500000|2020-08-24 06:45:00|13706.9|13703.9|13708.9|13705.9|13711|13706.8|13705.7|13702.7|232
1598251800000|2020-08-24 06:50:00|13709|13706|13709.2|13706.2|13710.9|13706.4|13708|13704.9|203
1598252100000|2020-08-24 06:55:00|13709.1|13706.1|13708.2|13705.2|13709.3|13706.3|13706.9|13703.9|235
1598252400000|2020-08-24 07:00:00|13708.1|13705.1|13707.9|13704.9|13708.2|13705.2|13705.7|13702.7|319
1598252700000|2020-08-24 07:05:00|13707.8|13704.8|13707.8|13704.8|13709.7|13706.7|13707.3|13704.3|308
1598253000000|2020-08-24 07:10:00|13707.9|13704.9|13707.1|13704.1|13709.2|13706.2|13706.9|13703.9|233
1598253300000|2020-08-24 07:15:00|13707|13704|13708|13705|13709.9|13705.9|13706.8|13703.8|245
1598253600000|2020-08-24 07:20:00|13707.9|13704.9|13709|13706|13709.1|13706.1|13707.7|13704.7|192
1598253900000|2020-08-24 07:25:00|13709.1|13706.1|13708.1|13705.1|13709.7|13706.7|13707.8|13703.3|283
1598254200000|2020-08-24 07:30:00|13708|13705|13704.1|13701.1|13708.1|13705.1|13703.9|13700.3|256
1598254500000|2020-08-24 07:35:00|13704|13701|13704.9|13701.9|13706.5|13702.2|13703.5|13699.6|183
1598254800000|2020-08-24 07:40:00|13705|13702|13705.9|13702.9|13708.9|13704.8|13703.8|13699.4|212
1598255100000|2020-08-24 07:45:00|13706|13703|13704.5|13701.5|13706.6|13703.6|13703.8|13700.8|239
1598255400000|2020-08-24 07:50:00|13704.6|13701.6|13703.1|13700.1|13704.6|13701.6|13702.8|13699.8|198
1598255700000|2020-08-24 07:55:00|13703.2|13700.2|13701.9|13698.9|13703.2|13700.2|13701.7|13698.7|205
1598256000000|2020-08-24 08:00:00|13701.8|13698.8|13700.3|13697.3|13702.4|13698.9|13699.9|13696.4|211
1598256300000|2020-08-24 08:05:00|13700.2|13697.2|13701.2|13698.2|13703.4|13699.2|13699.9|13696.6|214
1598256600000|2020-08-24 08:10:00|13701|13698|13702.8|13699.8|13703.6|13700.1|13700.1|13697.1|250
1598256900000|2020-08-24 08:15:00|13702.9|13699.9|13702.7|13699.7|13704.5|13700.3|13702|13697.6|169
1598257200000|2020-08-24 08:20:00|13702.6|13699.6|13699|13696|13702.6|13699.6|13698|13693.9|258
1598257500000|2020-08-24 08:25:00|13698.9|13695.9|13698.4|13695.4|13700.3|13696.4|13697.9|13694.3|237
1598257800000|2020-08-24 08:30:00|13698.5|13695.5|13699|13696|13701.7|13697.2|13698.1|13695.1|322
1598258100000|2020-08-24 08:35:00|13698.9|13695.9|13697.3|13694.3|13700.6|13696.2|13696.5|13693.5|260
1598258400000|2020-08-24 08:40:00|13697.4|13694.4|13697|13694|13697.5|13694.5|13696.4|13693.4|161
1598258700000|2020-08-24 08:45:00|13696.9|13693.9|13693.7|13690.7|13697.1|13694.1|13693.6|13690.4|226
1598259000000|2020-08-24 08:50:00|13693.8|13690.8|13693.9|13690.9|13694.7|13691.7|13693.6|13690.6|211
1598259300000|2020-08-24 08:55:00|13694|13691|13696.1|13693.1|13698|13693.5|13693.9|13689.5|337
1598259600000|2020-08-24 09:00:00|13697.6|13691.6|13695.1|13692.1|13697.7|13693.8|13694.9|13690.5|255
1598259900000|2020-08-24 09:05:00|13695.2|13692.2|13695.7|13692.7|13697.8|13694.8|13694.7|13690.2|235
1598260200000|2020-08-24 09:10:00|13695.8|13692.8|13694.3|13691.3|13697.8|13693.7|13693.9|13690.9|221
1598260500000|2020-08-24 09:15:00|13694.4|13691.4|13692.9|13689.9|13695.6|13692|13692|13687.6|320
1598260800000|2020-08-24 09:20:00|13693|13690|13692.8|13689.8|13694.8|13690.2|13691.9|13687.5|231
1598261100000|2020-08-24 09:25:00|13692.9|13689.9|13692.4|13689.4|13694.7|13690.9|13691.9|13687.9|289
1598261400000|2020-08-24 09:30:00|13692.6|13689.6|13692.7|13689.7|13694.6|13690.4|13692.2|13688.1|183
1598261700000|2020-08-24 09:35:00|13692.8|13689.8|13692.1|13689.1|13694.5|13690|13691.6|13687.6|250
1598262000000|2020-08-24 09:40:00|13692|13689|13691.6|13685.6|13692.1|13689.1|13689.7|13685.6|221
1598262300000|2020-08-24 09:45:00|13691.3|13685.3|13690.4|13687.4|13691.9|13687.9|13689.6|13685.3|255
1598262600000|2020-08-24 09:50:00|13690.3|13687.3|13690.5|13687.5|13691.8|13688.8|13690|13687|305
1598262900000|2020-08-24 09:55:00|13690.4|13687.4|13689.9|13686.9|13691.6|13688.6|13689.7|13685.5|206
1598263200000|2020-08-24 10:00:00|13689.8|13686.8|13690.2|13687.2|13691.4|13687.9|13688.3|13685.3|187
1598263500000|2020-08-24 10:05:00|13690.3|13687.3|13690.1|13687.1|13691.5|13687.4|13688.8|13684.5|151
1598263800000|2020-08-24 10:10:00|13690|13687|13691.4|13685.4|13691.5|13687.3|13688.8|13684.5|151
1598264100000|2020-08-24 10:15:00|13691.5|13685.5|13687.4|13684.4|13691.5|13687|13687|13682.6|165
1598264400000|2020-08-24 10:20:00|13687.5|13684.5|13686.4|13683.4|13689|13684.7|13686.2|13681.9|161
1598264700000|2020-08-24 10:25:00|13686.3|13683.3|13684.7|13681.7|13686.6|13683.6|13684.6|13680.4|144
1598265000000|2020-08-24 10:30:00|13684.6|13681.6|13683.8|13680.8|13686.4|13682.1|13683.6|13679.5|161
1598265300000|2020-08-24 10:35:00|13683.9|13680.9|13684|13681|13684.9|13681.1|13682.8|13678.4|149
1598265600000|2020-08-24 10:40:00|13684.1|13681.1|13684.4|13681.4|13687.2|13682.9|13683.8|13679.5|189
1598265900000|2020-08-24 10:45:00|13684.3|13681.3|13684.4|13681.4|13684.7|13681.7|13684.2|13681.2|110
1598266200000|2020-08-24 10:50:00|13684.5|13681.5|13684|13681|13685.3|13681.5|13683.7|13679.3|109
1598266500000|2020-08-24 10:55:00|13684.1|13681.1|13684.1|13681.1|13685.3|13681.2|13683.4|13679.3|112
1598266800000|2020-08-24 11:00:00|13684.2|13681.2|13683.8|13680.8|13685.7|13681.4|13683.4|13679.1|136
1598267100000|2020-08-24 11:05:00|13683.9|13680.9|13682.8|13679.8|13684.9|13681|13682.6|13678.5|143
1598267400000|2020-08-24 11:10:00|13682.9|13679.9|13682|13679|13683|13680|13681.7|13678.7|142
1598267700000|2020-08-24 11:15:00|13682.1|13679.1|13682.1|13679.1|13682.3|13679.3|13681.3|13678.3|137
1598268000000|2020-08-24 11:20:00|13682|13679|13681.5|13678.5|13682.1|13679.1|13681.2|13678.2|173
1598268300000|2020-08-24 11:25:00|13681.6|13678.6|13681.2|13678.2|13682.1|13679.1|13680.6|13677.6|162
1598268600000|2020-08-24 11:30:00|13681.3|13678.3|13682.1|13679.1|13682.3|13679.3|13680.8|13677.8|121
1598268900000|2020-08-24 11:35:00|13682.2|13679.2|13684|13681|13684.6|13681.6|13681.5|13678.5|198
1598269200000|2020-08-24 11:40:00|13683.9|13680.9|13683.6|13680.6|13684.7|13681.7|13683|13680|217
1598269500000|2020-08-24 11:45:00|13683.5|13680.5|13683.6|13680.6|13685|13681.4|13683.3|13679|204
1598269800000|2020-08-24 11:50:00|13683.5|13680.5|13682.2|13679.2|13684.6|13680.6|13682.2|13678.6|232
1598270100000|2020-08-24 11:55:00|13682.1|13679.1|13681.5|13678.5|13683.5|13679.6|13680.8|13676.7|209
1598270400000|2020-08-24 12:00:00|13681.4|13678.4|13678.8|13675.8|13682.4|13678.4|13678.8|13674.5|261
1598270700000|2020-08-24 12:05:00|13678.9|13675.9|13679.5|13676.5|13681.1|13676.6|13677.5|13673.4|207
1598271000000|2020-08-24 12:10:00|13679.4|13676.4|13678.6|13675.6|13681.5|13677.1|13678.6|13674.7|225
1598271300000|2020-08-24 12:15:00|13678.5|13675.5|13678.7|13675.7|13680.8|13676.6|13678|13673.9|285
1598271600000|2020-08-24 12:20:00|13678.8|13675.8|13683.4|13680.4|13683.4|13680.4|13678.8|13675.8|292
1598271900000|2020-08-24 12:25:00|13683.5|13680.5|13683.3|13680.3|13685.1|13681.2|13682.4|13678.2|228
1598272200000|2020-08-24 12:30:00|13683.5|13680.5|13688|13685|13688.3|13685.1|13683.2|13678.7|239
1598272500000|2020-08-24 12:35:00|13687.8|13684.8|13688.2|13685.2|13688.5|13685.2|13686.2|13682.5|231
1598272800000|2020-08-24 12:40:00|13688.1|13685.1|13687.5|13684.5|13690.5|13686.7|13687|13682.9|336
1598273100000|2020-08-24 12:45:00|13687.6|13684.6|13686.8|13683.8|13690.1|13685.5|13686|13683|274
1598273400000|2020-08-24 12:50:00|13686.9|13683.9|13686.1|13683.1|13687.6|13684.6|13685.7|13682.7|286
1598273700000|2020-08-24 12:55:00|13686|13683|13685.2|13682.2|13686.4|13683.4|13684.6|13681.6|304
1598274000000|2020-08-24 13:00:00|13685.3|13682.3|13684.9|13681.9|13686.5|13682.6|13684.5|13680.4|297
1598274300000|2020-08-24 13:05:00|13685|13682|13687.7|13684.7|13687.7|13684.7|13684.7|13681.7|283
1598274600000|2020-08-24 13:10:00|13687.6|13684.6|13686.9|13683.9|13688.5|13685|13685.9|13681.9|275
1598274900000|2020-08-24 13:15:00|13686.8|13683.8|13685.3|13682.3|13687.5|13684.5|13685.2|13682.2|284
1598275200000|2020-08-24 13:20:00|13685.2|13682.2|13686|13683|13687.6|13684.6|13684.7|13681.5|212
1598275500000|2020-08-24 13:25:00|13685.9|13682.9|13687.7|13684.7|13688|13684.9|13685.6|13681.8|217
1598275800000|2020-08-24 13:30:00|13687.8|13684.8|13691|13688|13692.7|13688.6|13687.7|13684.7|303
1598276100000|2020-08-24 13:35:00|13690.9|13687.9|13691.2|13688.2|13693.8|13690|13690.4|13686|361
1598276400000|2020-08-24 13:40:00|13691.3|13688.3|13689.6|13686.6|13693.8|13690.7|13689.6|13685.8|333
1598276700000|2020-08-24 13:45:00|13689.8|13686.8|13685.4|13682.4|13689.9|13686.9|13685.3|13681.7|282
1598277000000|2020-08-24 13:50:00|13685.5|13682.5|13691.3|13685.3|13692.3|13687.7|13685.1|13681|310
1598277300000|2020-08-24 13:55:00|13690|13687|13694.6|13691.6|13696.4|13691.9|13688.2|13684|436
1598277600000|2020-08-24 14:00:00|13694.5|13691.5|13693.8|13690.8|13697.3|13693.1|13693.2|13688.7|481
1598277900000|2020-08-24 14:05:00|13693.9|13690.9|13692.5|13689.5|13694.9|13690.9|13691.7|13687.9|300
1598278200000|2020-08-24 14:10:00|13692.6|13689.6|13691.4|13688.4|13696|13691.5|13691.1|13686.7|313
1598278500000|2020-08-24 14:15:00|13691.5|13688.5|13691.5|13688.5|13694.7|13690.2|13691.3|13687.2|385
1598278800000|2020-08-24 14:20:00|13691.4|13688.4|13692.4|13689.4|13695.6|13691.1|13691|13686.6|377
1598279100000|2020-08-24 14:25:00|13692.5|13689.5|13694.9|13691.9|13696.4|13692.2|13692.4|13688.8|262
1598279400000|2020-08-24 14:30:00|13694.8|13691.8|13695.3|13692.3|13697.5|13693.6|13694.3|13690.7|361
1598279700000|2020-08-24 14:35:00|13695.4|13692.4|13694.2|13691.2|13697.4|13694.2|13694.1|13689.7|367
1598280000000|2020-08-24 14:40:00|13694.1|13691.1|13694.5|13691.5|13697.1|13692.6|13692.8|13688.4|365
1598280300000|2020-08-24 14:45:00|13694.4|13691.4|13697|13691|13698.1|13693.8|13694.1|13689.5|373
1598280600000|2020-08-24 14:50:00|13695.4|13692.4|13695.3|13692.3|13698|13693.5|13693.4|13689.2|393
1598280900000|2020-08-24 14:55:00|13695.4|13692.4|13697.8|13694.8|13701.4|13697.1|13694.9|13691.9|466
1598281200000|2020-08-24 15:00:00|13697.9|13694.9|13699|13693|13700.1|13695.8|13695.2|13691|332
1598281500000|2020-08-24 15:05:00|13697.5|13694.5|13700|13697|13701.5|13697.1|13696.6|13692.1|347
1598281800000|2020-08-24 15:10:00|13700.1|13697.1|13701.7|13695.7|13702.2|13697.7|13698.2|13693.6|378
1598282100000|2020-08-24 15:15:00|13701.6|13695.6|13699.7|13696.7|13701.9|13697.7|13698.4|13693.9|269
1598282400000|2020-08-24 15:20:00|13699.8|13696.8|13701|13698|13702|13698.2|13699.2|13695.2|226
1598282700000|2020-08-24 15:25:00|13700.9|13697.9|13702.4|13699.4|13704.8|13700.7|13700.5|13696.4|178
1598283000000|2020-08-24 15:30:00|13702.3|13699.3|13699.9|13696.9|13702.6|13699.6|13699.7|13696.7|182
1598283300000|2020-08-24 15:35:00|13699.8|13696.8|13700|13697|13700.3|13697.3|13699.6|13696.6|154
1598283600000|2020-08-24 15:40:00|13699.9|13696.9|13698.5|13695.5|13700.1|13697.1|13698.5|13695.5|184
1598283900000|2020-08-24 15:45:00|13698.6|13695.6|13698|13695|13700.4|13695.8|13697.3|13693.9|215
1598284200000|2020-08-24 15:50:00|13698.1|13695.1|13697.9|13694.9|13698.3|13695.3|13697.4|13694.4|161
1598284500000|2020-08-24 15:55:00|13697.8|13694.8|13697.9|13694.9|13700.6|13696|13697.7|13694|163
1598284800000|2020-08-24 16:00:00|13698|13695|13696.7|13693.7|13700.6|13696.2|13696.6|13692.9|284
1598285100000|2020-08-24 16:05:00|13696.6|13693.6|13698.7|13695.7|13700.8|13696.1|13696.6|13692.4|243
1598285400000|2020-08-24 16:10:00|13698.8|13695.8|13697.3|13694.3|13700.9|13696.4|13697.2|13693.4|208
1598285700000|2020-08-24 16:15:00|13697.4|13694.4|13697.6|13694.6|13699.3|13695|13697.2|13693|157
1598286000000|2020-08-24 16:20:00|13697.5|13694.5|13697.4|13694.4|13699.6|13695|13697.3|13692.9|143
1598286300000|2020-08-24 16:25:00|13697.3|13694.3|13698.5|13695.5|13700.7|13696.2|13697.3|13693.7|196
1598286600000|2020-08-24 16:30:00|13698.4|13695.4|13701.4|13695.4|13701.6|13697.3|13698.4|13694.3|206
1598286900000|2020-08-24 16:35:00|13699.7|13696.7|13699.4|13696.4|13701.2|13696.9|13699|13694.6|214
1598287200000|2020-08-24 16:40:00|13699.5|13696.5|13701.8|13698.8|13705.2|13700.6|13698.9|13694.7|250
1598287500000|2020-08-24 16:45:00|13702|13699|13700.9|13697.9|13703.8|13699.3|13700.4|13696.5|132
1598287800000|2020-08-24 16:50:00|13701.1|13698.1|13701.6|13695.6|13702.9|13698.4|13700.1|13695.5|268
1598288100000|2020-08-24 16:55:00|13701.7|13695.7|13700|13697|13702.6|13698.1|13699.8|13695.5|256
1598288400000|2020-08-24 17:00:00|13700.1|13697.1|13700.3|13694.3|13702|13697.5|13697.7|13693.3|279
1598288700000|2020-08-24 17:05:00|13700.1|13694.1|13698.5|13695.5|13700.5|13696.1|13698.2|13693.6|248
1598289000000|2020-08-24 17:10:00|13698.4|13695.4|13700.7|13694.7|13701.4|13697|13698.4|13694.1|259
1598289300000|2020-08-24 17:15:00|13700.6|13694.6|13702|13696|13702.2|13697.6|13698.6|13694|233
1598289600000|2020-08-24 17:20:00|13701.8|13695.8|13700.8|13697.8|13703.9|13699.4|13700.2|13695.8|212
1598289900000|2020-08-24 17:25:00|13700.9|13697.9|13699.9|13696.9|13702.4|13697.9|13699.5|13695|218
1598290200000|2020-08-24 17:30:00|13699.8|13696.8|13702.8|13696.8|13703.1|13698.4|13699.8|13695.4|384
1598290500000|2020-08-24 17:35:00|13702.7|13696.7|13701.8|13698.8|13703.4|13699.3|13700.7|13696.4|310
1598290800000|2020-08-24 17:40:00|13701.7|13698.7|13703.8|13700.8|13705.6|13701|13701.4|13697.1|320
1598291100000|2020-08-24 17:45:00|13703.7|13700.7|13704.2|13701.2|13706.4|13702.1|13702.1|13697.5|403
1598291400000|2020-08-24 17:50:00|13704.3|13701.3|13705.9|13699.9|13706.2|13701.8|13703.9|13699.6|311
1598291700000|2020-08-24 17:55:00|13704.4|13701.4|13704.5|13701.5|13706.2|13701.8|13703.6|13699.5|317
1598292000000|2020-08-24 18:00:00|13704.6|13701.6|13704.4|13701.4|13706.2|13702|13703.9|13699.3|247
1598292300000|2020-08-24 18:05:00|13704.3|13701.3|13706.5|13700.5|13706.6|13702.1|13704|13699.6|164
1598292600000|2020-08-24 18:10:00|13706.4|13700.4|13704.5|13701.5|13706.4|13702|13704.1|13699.6|159
1598292900000|2020-08-24 18:15:00|13705.9|13699.9|13705.1|13702.1|13706.3|13702.1|13704.1|13699.6|144
1598293200000|2020-08-24 18:20:00|13705|13702|13706.3|13703.3|13708.7|13704|13704.9|13700.5|156
1598293500000|2020-08-24 18:25:00|13706.2|13703.2|13705.8|13702.8|13708.5|13704|13705.8|13701.3|229
1598293800000|2020-08-24 18:30:00|13705.9|13702.9|13705.8|13702.8|13708|13703.5|13704|13699.6|211
1598294100000|2020-08-24 18:35:00|13705.9|13702.9|13706.9|13703.9|13708.3|13704.3|13704.9|13700.4|285
1598294400000|2020-08-24 18:40:00|13707|13704|13708.6|13702.6|13709.4|13705|13706.4|13701.9|197
1598294700000|2020-08-24 18:45:00|13708.7|13702.7|13709|13703|13709.4|13704.9|13706.9|13702.4|232
1598295000000|2020-08-24 18:50:00|13709.1|13703.1|13709.3|13706.3|13711|13706.8|13707.6|13703.1|190
1598295300000|2020-08-24 18:55:00|13710.8|13704.8|13707.4|13704.4|13710.8|13706.5|13706|13701.4|229
1598295600000|2020-08-24 19:00:00|13707.5|13704.5|13707.8|13704.8|13709.8|13704.9|13706.1|13701.5|215
1598295900000|2020-08-24 19:05:00|13707.9|13704.9|13711.3|13705.3|13711.6|13707.1|13707.8|13703.6|223
1598296200000|2020-08-24 19:10:00|13711.5|13705.5|13711.8|13705.8|13712|13707.7|13709.6|13704.7|211
1598296500000|2020-08-24 19:15:00|13711.9|13705.9|13710.1|13707.1|13712.6|13707.9|13709.1|13704.7|238
1598296800000|2020-08-24 19:20:00|13711.8|13705.8|13710|13704|13712|13707.5|13708.6|13703.9|126
1598297100000|2020-08-24 19:25:00|13709.9|13703.9|13710.4|13704.4|13710.7|13706.2|13708.4|13703.9|146
1598297400000|2020-08-24 19:30:00|13710.5|13704.5|13711|13705|13711.5|13706.5|13708.7|13704.3|217
1598297700000|2020-08-24 19:35:00|13711.1|13705.1|13711.1|13705.1|13711.3|13706.6|13707.6|13702.9|248
1598298000000|2020-08-24 19:40:00|13711.2|13705.2|13712.3|13706.3|13712.8|13707.8|13709.5|13704.8|165
1598298300000|2020-08-24 19:45:00|13712.2|13706.2|13710.1|13707.1|13712.7|13708.2|13710.1|13705.7|154
1598298600000|2020-08-24 19:50:00|13710.2|13707.2|13710.5|13704.5|13712.1|13707.2|13708.5|13703.6|259
1598298900000|2020-08-24 19:55:00|13710.4|13704.4|13709.8|13703.8|13710.6|13705.9|13707.5|13703|251
1598299200000|2020-08-24 20:00:00|13709.9|13703.9|13711|13705|13711.5|13706.5|13709.5|13703.6|101
1598299500000|2020-08-24 20:05:00|13710.9|13704.9|13709.1|13703.1|13711|13705.6|13708.4|13702.4|133
1598299800000|2020-08-24 20:10:00|13709|13703|13707.9|13701.9|13709.1|13703.4|13706.1|13701.3|136
1598300100000|2020-08-24 20:15:00|13708.1|13702.1|13709.5|13703.5|13709.7|13704.8|13707.7|13702.1|125
1598300400000|2020-08-24 20:20:00|13709.4|13703.4|13709.2|13703.2|13709.6|13703.6|13709.1|13703.1|92
1598300700000|2020-08-24 20:25:00|13709.3|13703.3|13709.2|13703.2|13709.5|13703.5|13709|13703|68
1598301000000|2020-08-24 20:30:00|13709.3|13703.3|13709.1|13703.1|13709.4|13703.4|13708.9|13702.9|91
1598301300000|2020-08-24 20:35:00|13709.2|13703.2|13709.1|13703.1|13709.3|13703.3|13708.9|13702.9|76
1598301600000|2020-08-24 20:40:00|13709|13703|13709|13703|13710.1|13704.5|13707.5|13702.9|80
1598301900000|2020-08-24 20:45:00|13709.1|13703.1|13709.8|13703.8|13710|13704|13708.9|13702.9|176
1598302200000|2020-08-24 20:50:00|13709.9|13703.9|13709.3|13703.3|13710.2|13704.2|13708.7|13702.7|133
1598302500000|2020-08-24 20:55:00|13709.5|13703.5|13710.3|13704.3|13711.3|13705.3|13709|13703|164
1598302800000|2020-08-24 21:00:00|13709.5|13703.5|13706.4|13700.4|13710.6|13704.6|13705.4|13699.4|14
1598303100000|2020-08-24 21:05:00|13707|13701|13710.2|13696.3|13711.5|13701.3|13705.6|13695|76
1598303400000|2020-08-24 21:10:00|13710.5|13696.7|13708.8|13698.9|13712.1|13699.8|13705.6|13695.3|125
1598303700000|2020-08-24 21:15:00|13710.2|13698.3|13710.9|13696.7|13712.5|13699.8|13705.6|13695.1|112
1598304000000|2020-08-24 21:20:00|13711.6|13696.2|13707.7|13699.5|13712.6|13699.8|13705.6|13695.3|102
1598304300000|2020-08-24 21:25:00|13705.6|13699.6|13710.7|13695.5|13711.8|13699.8|13705.6|13695.1|120
1598304600000|2020-08-24 21:30:00|13712.2|13696.2|13704.7|13698.7|13712.2|13699.9|13704.7|13695.8|149
1598304900000|2020-08-24 21:35:00|13705.9|13699.9|13709.2|13697.6|13711.9|13701.4|13704.4|13695.2|108
1598305200000|2020-08-24 21:40:00|13710.4|13697.3|13707.9|13697.9|13711.6|13700.9|13704.5|13695.2|116
1598305500000|2020-08-24 21:45:00|13707.6|13697.7|13710.3|13696.5|13711.3|13700.2|13706.6|13695.9|231
1598305800000|2020-08-24 21:50:00|13709.3|13697.3|13708.6|13698|13711.4|13700.9|13704.4|13695.4|154
1598306100000|2020-08-24 21:55:00|13707.1|13697.6|13710.8|13696.8|13711.8|13699.9|13706.1|13695.9|184
1598306400000|2020-08-24 22:00:00|13711.1|13697.1|13708|13699.7|13711.4|13701.2|13706.8|13695.5|267
1598306700000|2020-08-24 22:05:00|13708.3|13699.8|13706.5|13700.5|13709.2|13700.8|13706.4|13698.5|118
1598307000000|2020-08-24 22:10:00|13706.6|13700|13707.1|13700|13707.7|13701.1|13706.2|13699.3|107
1598307300000|2020-08-24 22:15:00|13707|13700.1|13705.5|13699.5|13707.5|13700.5|13705.5|13698|208
1598307600000|2020-08-24 22:20:00|13705.4|13699.4|13706.3|13700.3|13706.6|13700.6|13704.7|13698.7|202
1598307900000|2020-08-24 22:25:00|13706.2|13700.2|13705.2|13699.2|13706.3|13700.3|13704.3|13698.3|178
1598308200000|2020-08-24 22:30:00|13705.1|13699.1|13705.4|13699.4|13706.2|13700.2|13704.8|13698.8|143
1598308500000|2020-08-24 22:35:00|13705.6|13699.6|13705.8|13699.8|13706.2|13700.2|13705.1|13699.1|223
1598308800000|2020-08-24 22:40:00|13705.7|13699.7|13705.2|13699.2|13706.4|13700.4|13704.8|13698.8|121
1598309100000|2020-08-24 22:45:00|13705.4|13699.4|13705.5|13699.5|13706.7|13700.7|13705.1|13699.1|230
1598309400000|2020-08-24 22:50:00|13705.3|13699.3|13706.4|13700.4|13707|13701|13705.1|13699.1|297
1598309700000|2020-08-24 22:55:00|13706.5|13700.5|13705.6|13699.6|13707.1|13701.1|13705.1|13699.1|168
1598310000000|2020-08-24 23:00:00|13705.7|13699.7|13705.7|13699.7|13705.7|13699.7|13704.2|13698.2|181
1598310300000|2020-08-24 23:05:00|13705.6|13699.6|13705.5|13699.5|13706|13700.8|13703.8|13698.5|187
1598310600000|2020-08-24 23:10:00|13705.4|13699.4|13707.3|13701.3|13707.7|13702.9|13705.1|13699.1|197
1598310900000|2020-08-24 23:15:00|13707.2|13701.2|13707.1|13701.1|13707.3|13702.2|13705.2|13700.6|151
1598311200000|2020-08-24 23:20:00|13707|13701|13707.7|13701.7|13707.7|13703.2|13705.7|13700.9|146
1598311500000|2020-08-24 23:25:00|13707.6|13701.6|13708.8|13702.8|13708.9|13704.4|13705.8|13700.8|188
1598311800000|2020-08-24 23:30:00|13708.7|13702.7|13707.6|13701.6|13709.2|13704.3|13706.1|13701.6|146
1598312100000|2020-08-24 23:35:00|13707.7|13701.7|13707.5|13701.5|13707.7|13701.7|13707.2|13701.2|73
1598312400000|2020-08-24 23:40:00|13707.4|13701.4|13707.5|13701.5|13708|13703.2|13705.8|13701.1|182
1598312700000|2020-08-24 23:45:00|13705.9|13702.9|13704.3|13698.3|13707.9|13702.9|13704.1|13698.1|241
1598313000000|2020-08-24 23:50:00|13704.4|13698.4|13705.8|13699.8|13706.7|13702.2|13702.2|13697.5|189
1598313300000|2020-08-24 23:55:00|13704.2|13701.2|13706.7|13700.7|13707.8|13702.9|13704.2|13699.7|176
1598313600000|2020-08-25 00:00:00|13706.8|13700.8|13712.4|13706.4|13712.8|13708.1|13703.4|13699.4|257
1598313900000|2020-08-25 00:05:00|13712.5|13706.5|13709.2|13706.2|13712.5|13707.8|13704.4|13700.1|411
1598314200000|2020-08-25 00:10:00|13709.1|13706.1|13709|13706|13712|13707.8|13708.8|13704.6|387
1598314500000|2020-08-25 00:15:00|13709.1|13706.1|13708.2|13705.2|13710.8|13707.1|13705|13701.6|345
1598314800000|2020-08-25 00:20:00|13708.3|13705.3|13708.9|13705.9|13713.6|13709.6|13707.1|13704.1|316
1598315100000|2020-08-25 00:25:00|13708.8|13705.8|13706.6|13703.6|13711.6|13708.2|13706.5|13703.5|350
1598315400000|2020-08-25 00:30:00|13706.5|13703.5|13700.3|13694.3|13708.2|13703.7|13698.3|13693.3|563
1598315700000|2020-08-25 00:35:00|13700.2|13694.2|13697.2|13694.2|13700.9|13696.2|13696.6|13692.6|356
1598316000000|2020-08-25 00:40:00|13697.1|13694.1|13696|13693|13697.5|13694.2|13696|13691.5|216
1598316300000|2020-08-25 00:45:00|13696.1|13693.1|13696.2|13693.2|13698.8|13695.2|13696|13692.6|378
1598316600000|2020-08-25 00:50:00|13696.5|13693.5|13698|13695|13702|13697.7|13696.1|13693.1|309
1598316900000|2020-08-25 00:55:00|13697.9|13694.9|13697.1|13694.1|13700.1|13695.9|13695.8|13692.8|409
1598317200000|2020-08-25 01:00:00|13697|13694|13697.9|13694.9|13700.6|13696.2|13695.9|13692.8|381
1598317500000|2020-08-25 01:05:00|13697.8|13694.8|13698.7|13695.7|13701.6|13697.8|13697.6|13694.3|354
1598317800000|2020-08-25 01:10:00|13698.8|13695.8|13698.2|13692.2|13699.3|13695.8|13695.8|13691.7|323
1598318100000|2020-08-25 01:15:00|13696.6|13693.6|13695.9|13692.9|13699.6|13695.1|13695.7|13691.2|421
1598318400000|2020-08-25 01:20:00|13696|13693|13696.6|13693.6|13698|13695|13695.9|13692.9|317
1598318700000|2020-08-25 01:25:00|13696.7|13693.7|13696.1|13693.1|13697.2|13694.2|13696|13693|302
1598319000000|2020-08-25 01:30:00|13696.3|13693.3|13693.9|13690.9|13698.3|13694.1|13693.7|13689.8|397
1598319300000|2020-08-25 01:35:00|13693.8|13690.8|13694.3|13691.3|13695.6|13691.8|13693|13688.8|376
1598319600000|2020-08-25 01:40:00|13694.4|13691.4|13695.7|13692.7|13696.1|13693.1|13693.4|13689.6|382
1598319900000|2020-08-25 01:45:00|13695.6|13692.6|13695.4|13692.4|13697.2|13693.5|13694.8|13690.6|302
1598320200000|2020-08-25 01:50:00|13695.5|13692.5|13692.1|13689.1|13696.1|13693.1|13691.9|13688.9|349
1598320500000|2020-08-25 01:55:00|13692.5|13689.5|13691.5|13688.5|13692.9|13689.9|13691.3|13688.3|404
1598320800000|2020-08-25 02:00:00|13691.4|13688.4|13692.4|13689.4|13693.9|13689.5|13690.1|13687.1|363
1598321100000|2020-08-25 02:05:00|13692.5|13689.5|13692.5|13689.5|13697|13692.5|13692.4|13688.4|286
1598321400000|2020-08-25 02:10:00|13692.6|13689.6|13693.6|13690.6|13695|13691|13692.2|13688.5|224
1598321700000|2020-08-25 02:15:00|13693.7|13690.7|13694.3|13691.3|13696.4|13692.1|13693|13690|207
1598322000000|2020-08-25 02:20:00|13694.4|13691.4|13694.8|13691.8|13696.3|13692.8|13693.6|13690.2|293
1598322300000|2020-08-25 02:25:00|13694.9|13691.9|13694.4|13691.4|13696.5|13692.7|13694.1|13689.7|334
1598322600000|2020-08-25 02:30:00|13694.2|13691.2|13693.4|13690.4|13695.2|13691.7|13693.2|13689.1|286
1598322900000|2020-08-25 02:35:00|13693.3|13690.3|13695.4|13692.4|13697.2|13692.8|13692.8|13689.8|266
1598323200000|2020-08-25 02:40:00|13695.5|13692.5|13694.6|13691.6|13696.8|13692.6|13694.5|13690.3|228
1598323500000|2020-08-25 02:45:00|13694.8|13691.8|13695.4|13692.4|13696.9|13692.7|13694.3|13690.4|250
1598323800000|2020-08-25 02:50:00|13695.3|13692.3|13695.7|13692.7|13696.9|13692.9|13694.7|13690.6|165
1598324100000|2020-08-25 02:55:00|13695.6|13692.6|13695|13692|13696.4|13692.7|13694.5|13690.2|224
1598324400000|2020-08-25 03:00:00|13695.1|13692.1|13698.7|13695.7|13700.3|13696.1|13694.2|13689.6|269
1598324700000|2020-08-25 03:05:00|13698.8|13695.8|13696|13693|13698.8|13695.8|13695.2|13690.9|210
1598325000000|2020-08-25 03:10:00|13696.1|13693.1|13698.6|13695.6|13699.1|13696.1|13696.1|13693.1|230
1598325300000|2020-08-25 03:15:00|13698.7|13695.7|13699.7|13696.7|13700.5|13696.9|13698.1|13694|259
1598325600000|2020-08-25 03:20:00|13699.6|13696.6|13699.7|13696.7|13701.8|13697.7|13699.3|13695.8|188
1598325900000|2020-08-25 03:25:00|13699.4|13696.4|13698.8|13695.8|13699.9|13696.9|13698.6|13695.6|126
1598326200000|2020-08-25 03:30:00|13698.9|13695.9|13697.3|13694.3|13699|13696|13696.7|13693.7|125
1598326500000|2020-08-25 03:35:00|13697.2|13694.2|13694.7|13691.7|13698.2|13695.2|13694.7|13691.7|202
1598326800000|2020-08-25 03:40:00|13694|13691|13694.9|13691.9|13695|13692|13693.7|13690.7|156
1598327100000|2020-08-25 03:45:00|13694.8|13691.8|13694.2|13691.2|13696|13692.1|13694|13690|182
1598327400000|2020-08-25 03:50:00|13694.1|13691.1|13695.2|13692.2|13696.4|13692.3|13694.1|13690.1|183
1598327700000|2020-08-25 03:55:00|13695.1|13692.1|13694|13691|13695.5|13692.2|13693.8|13689.5|152
1598328000000|2020-08-25 04:00:00|13693.9|13690.9|13691.7|13688.7|13694.4|13690.9|13691.1|13688.1|231
1598328300000|2020-08-25 04:05:00|13691.6|13688.6|13691.1|13688.1|13692.7|13688.9|13691|13686.7|149
1598328600000|2020-08-25 04:10:00|13691.2|13688.2|13691.3|13688.3|13691.9|13688.9|13690.4|13687.4|218
1598328900000|2020-08-25 04:15:00|13691.4|13688.4|13693.1|13690.1|13693.4|13690.4|13691.4|13688.4|251
1598329200000|2020-08-25 04:20:00|13693.2|13690.2|13692.9|13689.9|13694.9|13691.2|13692.7|13688.9|179
1598329500000|2020-08-25 04:25:00|13693|13690|13693.2|13690.2|13694.9|13691.1|13692.8|13688.8|198
1598329800000|2020-08-25 04:30:00|13693.4|13690.4|13693.3|13690.3|13694.9|13690.6|13692.1|13688.4|203
1598330100000|2020-08-25 04:35:00|13693.2|13690.2|13692.6|13689.6|13693.4|13690.4|13692.2|13689.2|207
1598330400000|2020-08-25 04:40:00|13692.7|13689.7|13692.9|13689.9|13694.1|13690.1|13692|13688|205
1598330700000|2020-08-25 04:45:00|13692.7|13689.7|13693.3|13690.3|13693.6|13690.6|13692.6|13689.6|211
1598331000000|2020-08-25 04:50:00|13693.2|13690.2|13694.2|13691.2|13695.6|13691.9|13693|13688.9|169
1598331300000|2020-08-25 04:55:00|13694.1|13691.1|13694.9|13691.9|13695.4|13692.4|13694.1|13691.1|177
1598331600000|2020-08-25 05:00:00|13695|13692|13695.8|13692.8|13696.1|13692.9|13694.6|13690|161
1598331900000|2020-08-25 05:05:00|13695.9|13692.9|13699|13696|13699.3|13696.1|13695.7|13692.7|159
1598332200000|2020-08-25 05:10:00|13699.1|13696.1|13696.7|13693.7|13700.3|13696.9|13696.5|13693.5|172
1598332500000|2020-08-25 05:15:00|13696.8|13693.8|13696.4|13693.4|13697|13694|13695.6|13692.6|185
1598332800000|2020-08-25 05:20:00|13696.5|13693.5|13696.5|13693.5|13696.6|13693.6|13695.8|13692.8|149
1598333100000|2020-08-25 05:25:00|13696.4|13693.4|13697|13694|13697.6|13694.6|13696.3|13693.3|177
1598333400000|2020-08-25 05:30:00|13696.9|13693.9|13696.2|13693.2|13698.4|13694.1|13695.5|13691.5|258
1598333700000|2020-08-25 05:35:00|13696.1|13693.1|13695|13692|13696.5|13693.5|13694.7|13691.7|200
1598334000000|2020-08-25 05:40:00|13695.2|13692.2|13694.5|13691.5|13695.2|13692.2|13693.6|13690.6|206
1598334300000|2020-08-25 05:45:00|13694.6|13691.6|13694.8|13691.8|13696.5|13692|13693.4|13689.3|202
1598334600000|2020-08-25 05:50:00|13694.7|13691.7|13696.5|13693.5|13697.4|13693.6|13694.6|13691.4|289
1598334900000|2020-08-25 05:55:00|13696.6|13693.6|13695.3|13692.3|13696.9|13693.9|13695.3|13692.3|194
1598335200000|2020-08-25 06:00:00|13695.4|13692.4|13692.3|13689.3|13695.6|13692.6|13691.9|13688.9|233
1598335500000|2020-08-25 06:05:00|13692.4|13689.4|13693.4|13690.4|13694|13691|13691.8|13688.8|207
1598335800000|2020-08-25 06:10:00|13693.3|13690.3|13692.4|13689.4|13694.7|13691.4|13692.4|13688.7|205
1598336100000|2020-08-25 06:15:00|13692.6|13689.6|13691.7|13688.7|13693.7|13689.6|13691.6|13687.3|164
1598336400000|2020-08-25 06:20:00|13691.8|13688.8|13689.9|13686.9|13691.9|13688.9|13689.8|13686.8|209
1598336700000|2020-08-25 06:25:00|13690|13687|13691.3|13688.3|13691.6|13688.6|13689.9|13686.9|136
1598337000000|2020-08-25 06:30:00|13691|13688|13693.1|13690.1|13694.4|13690.2|13690.3|13687.3|148
1598337300000|2020-08-25 06:35:00|13693|13690|13695.1|13692.1|13696.6|13692.1|13691.9|13688.9|228
1598337600000|2020-08-25 06:40:00|13695|13692|13695.2|13692.2|13696.9|13693.9|13694.7|13690.7|181
1598337900000|2020-08-25 06:45:00|13695.1|13692.1|13694.1|13691.1|13695.7|13692.3|13693.7|13689.7|199
1598338200000|2020-08-25 06:50:00|13694.2|13691.2|13697|13694|13700.7|13696.2|13694.2|13691.2|241
1598338500000|2020-08-25 06:55:00|13697.1|13694.1|13699|13696|13699|13696|13696.9|13693.9|240
1598338800000|2020-08-25 07:00:00|13698.9|13695.9|13695|13692|13702.1|13697.8|13695|13691.8|375
1598339100000|2020-08-25 07:05:00|13694.9|13691.9|13695|13692|13696.5|13693|13694.9|13690.4|314
1598339400000|2020-08-25 07:10:00|13694.9|13691.9|13693.4|13690.4|13695.5|13692.5|13690.8|13687|314
1598339700000|2020-08-25 07:15:00|13693.5|13690.5|13694.9|13691.9|13697.1|13692.9|13693.4|13689.2|355
1598340000000|2020-08-25 07:20:00|13695|13692|13694.1|13691.1|13696.1|13693.1|13693.6|13689.6|213
1598340300000|2020-08-25 07:25:00|13694.2|13691.2|13695.6|13692.6|13696.7|13692.7|13692.6|13689.6|254
1598340600000|2020-08-25 07:30:00|13695.8|13692.8|13692.3|13689.3|13695.8|13692.8|13692.1|13688.9|213
1598340900000|2020-08-25 07:35:00|13692.2|13689.2|13690.2|13687.2|13694.5|13690.8|13690.1|13685.7|327
1598341200000|2020-08-25 07:40:00|13690.3|13687.3|13691|13688|13694.9|13690.4|13689.9|13686.4|315
1598341500000|2020-08-25 07:45:00|13691.1|13688.1|13690.8|13687.8|13693.2|13688.8|13690.1|13685.7|334
1598341800000|2020-08-25 07:50:00|13690.7|13687.7|13689.2|13686.2|13691.5|13687.8|13688.6|13684.7|227
1598342100000|2020-08-25 07:55:00|13689.3|13686.3|13692.8|13686.8|13692.8|13688.2|13688.6|13684.7|200
1598342400000|2020-08-25 08:00:00|13691.2|13688.2|13690.4|13687.4|13694.8|13690.3|13689.5|13685.1|310
1598342700000|2020-08-25 08:05:00|13690.3|13687.3|13692.8|13689.8|13694.9|13690.8|13690.3|13687.3|386
1598343000000|2020-08-25 08:10:00|13692.9|13689.9|13694.9|13691.9|13695.8|13692.1|13692.8|13689.8|324
1598343300000|2020-08-25 08:15:00|13695|13692|13696|13693|13698.3|13693.9|13694.5|13690.1|226
1598343600000|2020-08-25 08:20:00|13695.9|13692.9|13697.8|13694.8|13699.3|13695.2|13695.5|13691.5|160
1598343900000|2020-08-25 08:25:00|13697.9|13694.9|13698.5|13695.5|13700.2|13695.9|13696.2|13693.2|295
1598344200000|2020-08-25 08:30:00|13698.6|13695.6|13701.8|13698.8|13702.2|13699.2|13698.5|13695.5|334
1598344500000|2020-08-25 08:35:00|13701.7|13698.7|13701.7|13698.7|13703.6|13700.6|13701.4|13698.4|267
1598344800000|2020-08-25 08:40:00|13701.8|13698.8|13700.2|13697.2|13702.7|13699.6|13698.5|13694.4|322
1598345100000|2020-08-25 08:45:00|13700.3|13697.3|13697.5|13694.5|13700.6|13697.3|13697|13694|266
1598345400000|2020-08-25 08:50:00|13697.6|13694.6|13697.1|13694.1|13698.8|13695|13695|13691.5|277
1598345700000|2020-08-25 08:55:00|13697|13694|13696.5|13693.5|13699.6|13695.1|13696.4|13692.4|294
1598346000000|2020-08-25 09:00:00|13698|13692|13695.7|13692.7|13698|13693.8|13694.9|13690.8|306
1598346300000|2020-08-25 09:05:00|13697.4|13691.4|13695|13692|13698.4|13694.5|13694.9|13690.6|242
1598346600000|2020-08-25 09:10:00|13695.1|13692.1|13693.4|13690.4|13696.8|13692.7|13693.1|13690.1|237
1598346900000|2020-08-25 09:15:00|13693.3|13690.3|13691.3|13685.3|13693.4|13690.4|13689.1|13685|289
1598347200000|2020-08-25 09:20:00|13689.8|13686.8|13690.4|13687.4|13693.4|13689.5|13689.2|13686.2|340
1598347500000|2020-08-25 09:25:00|13690.5|13687.5|13690.5|13687.5|13691|13688|13689.9|13686.9|313
1598347800000|2020-08-25 09:30:00|13690.6|13687.6|13689.8|13686.8|13692.5|13688.1|13688.5|13685|346
1598348100000|2020-08-25 09:35:00|13689.7|13686.7|13690.9|13687.9|13691.8|13688.2|13689.7|13685.8|256
1598348400000|2020-08-25 09:40:00|13691|13688|13691.6|13688.6|13691.9|13688.9|13690.3|13687.3|189
1598348700000|2020-08-25 09:45:00|13691.7|13688.7|13692.5|13689.5|13693.6|13690.6|13691.3|13688.3|196
1598349000000|2020-08-25 09:50:00|13692.6|13689.6|13692.5|13689.5|13693.2|13690.2|13692.2|13689.2|168
1598349300000|2020-08-25 09:55:00|13692.6|13689.6|13691.8|13688.8|13692.6|13689.6|13691.3|13688.3|154
1598349600000|2020-08-25 10:00:00|13691.7|13688.7|13690|13687|13694.1|13689.9|13689.9|13686|220
1598349900000|2020-08-25 10:05:00|13689.6|13686.6|13690.3|13687.3|13692.1|13687.6|13689.3|13685.4|270
1598350200000|2020-08-25 10:10:00|13690.4|13687.4|13691.9|13688.9|13693.9|13690.5|13690.2|13687.2|218
1598350500000|2020-08-25 10:15:00|13692.1|13689.1|13689.4|13686.4|13692.1|13689.1|13688.4|13685.4|252
1598350800000|2020-08-25 10:20:00|13689.5|13686.5|13686.7|13683.7|13689.5|13686.5|13686.7|13682.4|204
1598351100000|2020-08-25 10:25:00|13686.8|13683.8|13688.1|13685.1|13688.7|13685.2|13686.6|13682.7|285
1598351400000|2020-08-25 10:30:00|13688|13685|13687.8|13684.8|13690.4|13685.9|13687|13683.1|294
1598351700000|2020-08-25 10:35:00|13687.7|13684.7|13688.5|13685.5|13690.5|13686.3|13687.2|13683|269
1598352000000|2020-08-25 10:40:00|13688.4|13685.4|13688.4|13685.4|13690.5|13686|13687.1|13682.9|267
1598352300000|2020-08-25 10:45:00|13688.3|13685.3|13688.6|13685.6|13690|13685.8|13687.1|13683|328
1598352600000|2020-08-25 10:50:00|13688.5|13685.5|13689.6|13686.6|13690.7|13686.7|13687.6|13683.7|245
1598352900000|2020-08-25 10:55:00|13689.7|13686.7|13690.2|13687.2|13691.2|13688.2|13689.5|13686.5|234
1598353200000|2020-08-25 11:00:00|13690.1|13687.1|13688.5|13685.5|13690.2|13687.2|13687.1|13683.6|301
1598353500000|2020-08-25 11:05:00|13688.4|13685.4|13689.8|13686.8|13690.6|13687.5|13688.2|13683.9|283
1598353800000|2020-08-25 11:10:00|13689.9|13686.9|13688.3|13685.3|13690.2|13686.9|13688|13684.1|197
1598354100000|2020-08-25 11:15:00|13688.1|13685.1|13687.8|13684.8|13690.1|13686.3|13687.5|13683.1|317
1598354400000|2020-08-25 11:20:00|13687.9|13684.9|13688.4|13685.4|13689.9|13686.1|13687.3|13683.2|272
1598354700000|2020-08-25 11:25:00|13688.5|13685.5|13689.3|13686.3|13690.4|13686.5|13687.3|13684.3|196
1598355000000|2020-08-25 11:30:00|13689.2|13686.2|13690.1|13687.1|13691.4|13687.8|13688.4|13683.9|182
1598355300000|2020-08-25 11:35:00|13690|13687|13689.2|13686.2|13691.5|13687.2|13688.2|13683.6|251
1598355600000|2020-08-25 11:40:00|13689.3|13686.3|13690.2|13687.2|13692.5|13688.5|13689.3|13685.5|266
1598355900000|2020-08-25 11:45:00|13690.1|13687.1|13694.7|13688.7|13694.8|13690.4|13690|13685.5|305
1598356200000|2020-08-25 11:50:00|13693.3|13690.3|13691|13688|13694.3|13690.3|13690.8|13687.3|300
1598356500000|2020-08-25 11:55:00|13691.1|13688.1|13691.1|13688.1|13692.5|13688.4|13690|13686.2|245
1598356800000|2020-08-25 12:00:00|13690.8|13687.8|13688.6|13685.6|13692.6|13688.2|13686.7|13683|360
1598357100000|2020-08-25 12:05:00|13688.5|13685.5|13687.4|13684.4|13689.6|13686.2|13686.7|13682.8|298
1598357400000|2020-08-25 12:10:00|13687.3|13684.3|13688.7|13685.7|13691.9|13687.4|13687.1|13683.2|345
1598357700000|2020-08-25 12:15:00|13688.8|13685.8|13691.6|13688.6|13693|13689.6|13688|13683.7|269
1598358000000|2020-08-25 12:20:00|13691.5|13688.5|13693.9|13690.9|13695.4|13691.1|13691.2|13687.7|358
1598358300000|2020-08-25 12:25:00|13693.8|13690.8|13693.6|13690.6|13697|13692.9|13692.4|13688.2|436
1598358600000|2020-08-25 12:30:00|13693.7|13690.7|13693.6|13690.6|13696.3|13692.4|13691.7|13687.2|327
1598358900000|2020-08-25 12:35:00|13693.5|13690.5|13694.4|13691.4|13696.8|13692.9|13692.4|13688.5|353
1598359200000|2020-08-25 12:40:00|13694.5|13691.5|13694.1|13691.1|13695.8|13691.6|13692.7|13688.3|376
1598359500000|2020-08-25 12:45:00|13694.2|13691.2|13694.2|13691.2|13696.1|13693.1|13692.9|13688.4|266
1598359800000|2020-08-25 12:50:00|13694.1|13691.1|13693.9|13690.9|13695.7|13691.6|13692.4|13688|250
1598360100000|2020-08-25 12:55:00|13693.8|13690.8|13692|13686|13694.2|13691|13690.3|13685.7|181
1598360400000|2020-08-25 13:00:00|13691.9|13685.9|13686.9|13683.9|13693|13687.7|13685.9|13681.2|393
1598360700000|2020-08-25 13:05:00|13686.8|13683.8|13686.1|13680.1|13688.2|13683.8|13683.8|13679.4|455
1598361000000|2020-08-25 13:10:00|13686|13680|13683.8|13680.8|13687.3|13682.8|13683.8|13679.4|302
1598361300000|2020-08-25 13:15:00|13683.9|13680.9|13684.2|13681.2|13687.1|13682.8|13683.8|13679.4|281
1598361600000|2020-08-25 13:20:00|13684.1|13681.1|13684.9|13681.9|13686.5|13682.1|13683.7|13679.5|315
1598361900000|2020-08-25 13:25:00|13685|13682|13684.2|13681.2|13686.9|13682.4|13683.6|13679.2|217
1598362200000|2020-08-25 13:30:00|13684.1|13681.1|13681.9|13678.9|13685.9|13681.3|13681.9|13678.6|196
1598362500000|2020-08-25 13:35:00|13683.3|13677.3|13686.1|13683.1|13687.8|13683.2|13681.7|13677.3|339
1598362800000|2020-08-25 13:40:00|13686.2|13683.2|13686.6|13683.6|13688.7|13684.3|13685.4|13681|374
1598363100000|2020-08-25 13:45:00|13686.5|13683.5|13686.1|13683.1|13687.7|13684.5|13683.3|13678.7|324
1598363400000|2020-08-25 13:50:00|13685.9|13682.9|13687.6|13684.6|13689.7|13685.3|13684.4|13680.3|317
1598363700000|2020-08-25 13:55:00|13687.3|13684.3|13686.5|13680.5|13688.7|13684.3|13684|13679.5|289
1598364000000|2020-08-25 14:00:00|13686.6|13680.6|13689.7|13683.7|13690.3|13685.6|13684.1|13679.2|415
1598364300000|2020-08-25 14:05:00|13689.8|13683.8|13687.3|13684.3|13689.9|13685.7|13685.5|13681.1|419
1598364600000|2020-08-25 14:10:00|13687.4|13684.4|13689.9|13683.9|13690.4|13685.9|13684.3|13680|440
1598364900000|2020-08-25 14:15:00|13688.4|13685.4|13686.6|13683.6|13690.6|13686.4|13685|13680.5|381
1598365200000|2020-08-25 14:20:00|13686.7|13683.7|13683|13680|13688.5|13684|13682.8|13678.1|412
1598365500000|2020-08-25 14:25:00|13683.1|13680.1|13683.6|13680.6|13687.2|13682.7|13682.7|13678.5|415
1598365800000|2020-08-25 14:30:00|13683.5|13680.5|13683.5|13680.5|13687.2|13682.7|13683|13678.7|400
1598366100000|2020-08-25 14:35:00|13683.4|13680.4|13684.3|13681.3|13685.4|13681.3|13682.8|13678.5|291
1598366400000|2020-08-25 14:40:00|13684.2|13681.2|13690.7|13684.7|13690.7|13686.3|13684.2|13680.2|384
1598366700000|2020-08-25 14:45:00|13689.4|13686.4|13691.6|13688.6|13696.5|13691.7|13689.3|13685.2|478
1598367000000|2020-08-25 14:50:00|13691.7|13688.7|13692|13686|13693.4|13689.2|13689.8|13685.3|342
1598367300000|2020-08-25 14:55:00|13691.9|13685.9|13694.3|13688.3|13695.1|13690.3|13690.5|13685.9|334
1598367600000|2020-08-25 15:00:00|13692.8|13689.8|13692|13689|13694.9|13690.4|13689.7|13685.5|337
1598367900000|2020-08-25 15:05:00|13691.9|13688.9|13690.8|13687.8|13694.5|13690.1|13690|13685.5|310
1598368200000|2020-08-25 15:10:00|13690.7|13687.7|13695.7|13689.7|13696.1|13691.8|13690.7|13686.9|316
1598368500000|2020-08-25 15:15:00|13695.8|13689.8|13689.6|13686.6|13695.8|13691.2|13689.2|13685|309
1598368800000|2020-08-25 15:20:00|13689.7|13686.7|13689.7|13686.7|13692.1|13687.9|13689.4|13685.1|271
1598369100000|2020-08-25 15:25:00|13689.8|13686.8|13693.7|13690.7|13697|13692.5|13689.6|13686.6|349
1598369400000|2020-08-25 15:30:00|13693.8|13690.8|13691.9|13688.9|13695.9|13691.4|13691.6|13687.4|273
1598369700000|2020-08-25 15:35:00|13691.7|13688.7|13693.8|13690.8|13693.9|13690.9|13691.6|13687.3|191
1598370000000|2020-08-25 15:40:00|13693.9|13690.9|13694.9|13691.9|13696.6|13692.1|13692.6|13688.5|287
1598370300000|2020-08-25 15:45:00|13695|13692|13695|13692|13698|13693.4|13694.6|13690.4|223
1598370600000|2020-08-25 15:50:00|13695.1|13692.1|13694.9|13691.9|13696.9|13692.6|13694.7|13690.5|162
1598370900000|2020-08-25 15:55:00|13694.8|13691.8|13695|13692|13696.9|13692.4|13694.5|13690.5|125
1598371200000|2020-08-25 16:00:00|13694.9|13691.9|13696.4|13690.4|13697|13692.3|13694.5|13690|135
1598371500000|2020-08-25 16:05:00|13696.3|13690.3|13698.1|13692.1|13698.4|13693.7|13694.8|13690.3|202
1598371800000|2020-08-25 16:10:00|13698|13692|13698.8|13695.8|13700.5|13696|13696.5|13692|305
1598372100000|2020-08-25 16:15:00|13698.7|13695.7|13697.5|13694.5|13700.4|13696|13696.8|13692.4|269
1598372400000|2020-08-25 16:20:00|13697.4|13694.4|13700.1|13694.1|13700.1|13695.6|13696.8|13692.2|255
1598372700000|2020-08-25 16:25:00|13700|13694|13701.8|13695.8|13702.6|13698|13697.9|13693.4|246
1598373000000|2020-08-25 16:30:00|13701.9|13695.9|13701.7|13695.7|13702.5|13697.9|13700|13695.5|200
1598373300000|2020-08-25 16:35:00|13700.1|13697.1|13700.1|13697.1|13701.7|13697.2|13698.9|13694.4|209
1598373600000|2020-08-25 16:40:00|13701.6|13695.6|13700.7|13694.7|13703.3|13698.8|13699.2|13694.7|257
1598373900000|2020-08-25 16:45:00|13700.8|13694.8|13700.9|13694.9|13702.2|13697.5|13699.2|13694.7|256
1598374200000|2020-08-25 16:50:00|13701|13695|13701.5|13695.5|13702|13696.6|13699|13694.5|176
1598374500000|2020-08-25 16:55:00|13700.9|13694.9|13701.1|13695.1|13702|13697.5|13699.3|13694.6|333
1598374800000|2020-08-25 17:00:00|13700.9|13694.9|13698.5|13695.5|13701.4|13696.6|13698.1|13693.6|157
1598375100000|2020-08-25 17:05:00|13698.6|13695.6|13698.4|13692.4|13700.1|13695.7|13696.6|13692|162
1598375400000|2020-08-25 17:10:00|13698.3|13692.3|13699.7|13693.7|13700.1|13695.6|13696.9|13692.1|214
1598375700000|2020-08-25 17:15:00|13699.8|13693.8|13698.3|13692.3|13699.8|13694.5|13696.9|13692.3|161
1598376000000|2020-08-25 17:20:00|13698.4|13692.4|13698.2|13695.2|13699.8|13695.2|13697.1|13692.2|139
1598376300000|2020-08-25 17:25:00|13698.1|13695.1|13698.6|13692.6|13699.9|13695.4|13697.2|13692.5|218
1598376600000|2020-08-25 17:30:00|13698.7|13692.7|13695.3|13692.3|13698.8|13694.3|13695.2|13690.8|129
1598376900000|2020-08-25 17:35:00|13695.4|13692.4|13697.2|13691.2|13698.4|13693.7|13695.2|13691.1|142
1598377200000|2020-08-25 17:40:00|13697.3|13691.3|13696.7|13690.7|13697.3|13692.9|13695.4|13690.6|110
1598377500000|2020-08-25 17:45:00|13696.8|13690.8|13695.3|13692.3|13697.1|13692.7|13695|13690.5|123
1598377800000|2020-08-25 17:50:00|13695.4|13692.4|13695.2|13692.2|13697.1|13692.4|13695|13690.5|123
1598378100000|2020-08-25 17:55:00|13695.1|13692.1|13694.9|13688.9|13696.8|13692.1|13693.4|13688.8|132
1598378400000|2020-08-25 18:00:00|13695|13689|13693.4|13687.4|13695|13690.1|13691.9|13687.4|154
1598378700000|2020-08-25 18:05:00|13693.3|13687.3|13692.2|13689.2|13693.7|13689.3|13691.7|13687.2|139
1598379000000|2020-08-25 18:10:00|13692.1|13689.1|13689.3|13686.3|13692.6|13689.1|13688.9|13684.6|212
1598379300000|2020-08-25 18:15:00|13689.2|13686.2|13690.8|13684.8|13691.8|13687.4|13688.9|13684|175
1598379600000|2020-08-25 18:20:00|13690.9|13684.9|13687.6|13681.6|13691.4|13686.9|13686.3|13681.4|212
1598379900000|2020-08-25 18:25:00|13687.5|13681.5|13685.4|13682.4|13688|13683.1|13684.4|13679.8|210
1598380200000|2020-08-25 18:30:00|13685.5|13682.5|13684|13681|13687.3|13682.5|13683.8|13680.1|195
1598380500000|2020-08-25 18:35:00|13683.9|13680.9|13684|13681|13685.8|13681.3|13683.6|13679.2|149
1598380800000|2020-08-25 18:40:00|13684.1|13681.1|13684|13681|13685.7|13681.3|13683.7|13679.3|105
1598381100000|2020-08-25 18:45:00|13683.8|13680.8|13684|13681|13685.9|13681.4|13683.2|13678.8|149
1598381400000|2020-08-25 18:50:00|13684.1|13681.1|13682.3|13679.3|13685.9|13681.3|13682.1|13677.6|204
1598381700000|2020-08-25 18:55:00|13682.2|13679.2|13681.7|13678.7|13684.4|13679.9|13681.7|13677.3|243
1598382000000|2020-08-25 19:00:00|13681.8|13678.8|13683.6|13677.6|13684.3|13679.7|13681.6|13677.1|202
1598382300000|2020-08-25 19:05:00|13683.5|13677.5|13682.2|13679.2|13683.9|13679.3|13681.8|13677.3|189
1598382600000|2020-08-25 19:10:00|13682|13679|13682.6|13676.6|13683.5|13679|13680.4|13675.8|199
1598382900000|2020-08-25 19:15:00|13681.1|13678.1|13680.7|13677.7|13682.7|13678.2|13680.4|13676|108
1598383200000|2020-08-25 19:20:00|13680.6|13677.6|13681.1|13678.1|13683.4|13678.8|13680.4|13676|172
1598383500000|2020-08-25 19:25:00|13681|13678|13681.8|13678.8|13683.7|13679.2|13681|13676.8|145
1598383800000|2020-08-25 19:30:00|13681.9|13678.9|13681.9|13678.9|13683.6|13679.2|13681.5|13677.2|187
1598384100000|2020-08-25 19:35:00|13681.8|13678.8|13681.8|13678.8|13683.6|13679.1|13681|13676.6|198
1598384400000|2020-08-25 19:40:00|13681.7|13678.7|13682|13679|13684.3|13679.8|13681.7|13677.1|139
1598384700000|2020-08-25 19:45:00|13681.9|13678.9|13682.6|13679.6|13684.6|13679.9|13681.7|13677.2|131
1598385000000|2020-08-25 19:50:00|13682.7|13679.7|13684.5|13678.5|13684.8|13680.4|13682.5|13677.9|160
1598385300000|2020-08-25 19:55:00|13684.4|13678.4|13684|13678|13685.1|13680.4|13681.3|13676.9|228
1598385600000|2020-08-25 20:00:00|13682.6|13679.6|13684.2|13678.2|13684.4|13679.8|13682.6|13677.9|105
1598385900000|2020-08-25 20:05:00|13684.1|13678.1|13683.9|13677.9|13684.3|13679.7|13682.5|13677.7|146
1598386200000|2020-08-25 20:10:00|13683.7|13677.7|13683.1|13677.1|13683.8|13677.8|13682.7|13676.7|98
1598386500000|2020-08-25 20:15:00|13683|13677|13682.8|13676.8|13683.4|13678.6|13681.6|13676.6|92
1598386800000|2020-08-25 20:20:00|13682.9|13676.9|13682.7|13676.7|13683.2|13678.6|13681.2|13676.5|112
1598387100000|2020-08-25 20:25:00|13682.6|13676.6|13682.9|13676.9|13683|13678.3|13681.2|13676.4|92
1598387400000|2020-08-25 20:30:00|13683|13677|13682.8|13676.8|13683.2|13677.2|13682.2|13676.2|108
1598387700000|2020-08-25 20:35:00|13682.7|13676.7|13682.6|13676.6|13683|13677|13682.4|13676.4|84
1598388000000|2020-08-25 20:40:00|13682.5|13676.5|13682.6|13676.6|13683|13678.4|13680.9|13676.1|91
1598388300000|2020-08-25 20:45:00|13682.8|13676.8|13682.5|13676.5|13682.8|13676.8|13681.9|13675.9|87
1598388600000|2020-08-25 20:50:00|13682.3|13676.3|13682.8|13676.8|13683.1|13677.1|13681.9|13675.9|124
1598388900000|2020-08-25 20:55:00|13682.7|13676.7|13683.4|13677.4|13683.4|13677.4|13682.1|13676.1|142
1598389200000|2020-08-25 21:00:00|13692.3|13676.3|13696|13682.4|13697.4|13684.3|13690.8|13676.1|52
1598389500000|2020-08-25 21:05:00|13693.4|13685.9|13692.9|13681|13700.1|13687.5|13692.9|13677.8|96
1598389800000|2020-08-25 21:10:00|13694.7|13678.7|13693.8|13685.8|13699.2|13686|13692.9|13678.7|114
1598390100000|2020-08-25 21:15:00|13694.3|13679|13693|13682|13699|13685.8|13693|13679|106
1598390400000|2020-08-25 21:20:00|13697.3|13682.2|13697.2|13681.2|13699.4|13685.8|13693|13678.2|103
1598390700000|2020-08-25 21:25:00|13696|13680|13696.9|13680.9|13698.6|13685.8|13692.9|13678.2|88
1598391000000|2020-08-25 21:30:00|13692.9|13685.7|13696|13680|13698.5|13685.7|13692.9|13678|137
1598391300000|2020-08-25 21:35:00|13694.9|13678.9|13694.2|13679.7|13698.6|13685.9|13692.5|13677.8|108
1598391600000|2020-08-25 21:40:00|13694|13678|13696.8|13681|13698.6|13685.9|13692.6|13676.6|90
1598391900000|2020-08-25 21:45:00|13698.2|13682.2|13693.2|13677.2|13698.2|13683.1|13690.8|13676.2|176
1598392200000|2020-08-25 21:50:00|13694|13678|13693.6|13677.7|13695.1|13685.9|13692.6|13676.8|299
1598392500000|2020-08-25 21:55:00|13693.5|13679.8|13693|13677.8|13694.5|13685.9|13691.3|13676.7|194
1598392800000|2020-08-25 22:00:00|13693.3|13677.3|13687.9|13680.2|13694.1|13682.6|13686.7|13674.4|370
1598393100000|2020-08-25 22:05:00|13687.4|13681.4|13686.9|13680.9|13691.4|13681.6|13686.6|13678.8|266
1598393400000|2020-08-25 22:10:00|13687.1|13680.7|13686.5|13680.5|13688|13681.2|13686.2|13678.3|125
1598393700000|2020-08-25 22:15:00|13687.1|13680.6|13684.8|13678.8|13687.8|13681|13684|13677.3|216
1598394000000|2020-08-25 22:20:00|13684.6|13678.6|13683.1|13677.1|13685.5|13679|13683|13676.1|193
1598394300000|2020-08-25 22:25:00|13683.2|13677.2|13683.5|13677.5|13683.7|13677.7|13683|13677|93
1598394600000|2020-08-25 22:30:00|13683.2|13677.2|13686|13680|13686.3|13680.3|13683|13677|230
1598394900000|2020-08-25 22:35:00|13686.1|13680.1|13685.6|13679.6|13686.2|13680.2|13685.4|13679.4|186
1598395200000|2020-08-25 22:40:00|13685.8|13679.8|13685.8|13679.8|13686.4|13680.4|13685.4|13679.4|162
1598395500000|2020-08-25 22:45:00|13685.9|13679.9|13685.9|13679.9|13686.2|13680.2|13685.4|13679.4|152
1598395800000|2020-08-25 22:50:00|13685.7|13679.7|13685.8|13679.8|13686.2|13680.2|13685.5|13679.5|180
1598396100000|2020-08-25 22:55:00|13685.9|13679.9|13683.9|13677.9|13686.4|13680.4|13683.6|13677.6|184
1598396400000|2020-08-25 23:00:00|13683.7|13677.7|13685.2|13679.2|13685.3|13679.3|13683.4|13677.4|114
1598396700000|2020-08-25 23:05:00|13685.3|13679.3|13685.5|13679.5|13685.8|13679.8|13685|13679|209
1598397000000|2020-08-25 23:10:00|13685.6|13679.6|13684.9|13678.9|13685.8|13679.8|13684.7|13678.7|156
1598397300000|2020-08-25 23:15:00|13684.8|13678.8|13685.1|13679.1|13685.3|13680.5|13683.1|13678.6|151
1598397600000|2020-08-25 23:20:00|13685.2|13679.2|13684.8|13678.8|13685.2|13680.4|13683.2|13678.7|129
1598397900000|2020-08-25 23:25:00|13684.9|13678.9|13684.2|13678.2|13685.1|13680.4|13683.2|13678.1|124
1598398200000|2020-08-25 23:30:00|13684.1|13678.1|13682.4|13676.4|13684.2|13679.4|13681|13676.3|240
1598398500000|2020-08-25 23:35:00|13682.5|13676.5|13681.3|13675.3|13682.5|13678|13679.8|13675.2|179
1598398800000|2020-08-25 23:40:00|13681.4|13675.4|13679.8|13676.8|13681.6|13677.1|13679.8|13675.2|143
1598399100000|2020-08-25 23:45:00|13679.9|13676.9|13679.9|13676.9|13681.6|13677.2|13679.6|13675|131
1598399400000|2020-08-25 23:50:00|13679.8|13676.8|13679.7|13676.7|13682.4|13677.7|13679.5|13675.1|171
1598399700000|2020-08-25 23:55:00|13679.8|13676.8|13683.4|13677.4|13683.8|13679|13679.7|13675.6|221
1598400000000|2020-08-26 00:00:00|13683.2|13677.2|13681.3|13678.3|13684.5|13680.2|13680.9|13676.4|380
1598400300000|2020-08-26 00:05:00|13681.4|13678.4|13680.9|13677.9|13682.6|13678.5|13679.9|13675.7|250
1598400600000|2020-08-26 00:10:00|13680.8|13677.8|13681.7|13678.7|13681.9|13678.9|13680.7|13677.7|234
1598400900000|2020-08-26 00:15:00|13681.6|13678.6|13682.9|13679.9|13684.5|13680|13681.3|13678|220
1598401200000|2020-08-26 00:20:00|13682.8|13679.8|13683.8|13680.8|13684.9|13681|13682.1|13678.5|257
1598401500000|2020-08-26 00:25:00|13685.3|13679.3|13682.4|13679.4|13686.2|13682|13681.9|13677.6|203
1598401800000|2020-08-26 00:30:00|13682.3|13679.3|13683.2|13680.2|13685.7|13681.2|13682.2|13679|192
1598402100000|2020-08-26 00:35:00|13682.9|13679.9|13687.5|13681.5|13688.5|13683.7|13682.9|13679|187
1598402400000|2020-08-26 00:40:00|13686|13683|13685.9|13682.9|13687.8|13683.9|13684.1|13679.9|313
1598402700000|2020-08-26 00:45:00|13685.7|13682.7|13685|13682|13687.2|13682.8|13684.2|13679.8|344
1598403000000|2020-08-26 00:50:00|13685.1|13682.1|13684|13681|13688.5|13684.4|13683.8|13679.9|268
1598403300000|2020-08-26 00:55:00|13683.9|13680.9|13683.8|13680.8|13685.2|13681|13682.1|13678.7|240
1598403600000|2020-08-26 01:00:00|13683.9|13680.9|13684.5|13681.5|13687.7|13683.4|13683.6|13679.9|307
1598403900000|2020-08-26 01:05:00|13684.4|13681.4|13681.1|13678.1|13685|13681.5|13680.1|13676.3|253
1598404200000|2020-08-26 01:10:00|13681|13678|13683.8|13677.8|13684.2|13679.6|13680.9|13677.3|179
1598404500000|2020-08-26 01:15:00|13683.9|13677.9|13688.5|13682.5|13690.2|13684.3|13681.1|13676.4|364
1598404800000|2020-08-26 01:20:00|13686.9|13683.9|13686.3|13683.3|13687.4|13684.2|13684.3|13680|364
1598405100000|2020-08-26 01:25:00|13686.2|13683.2|13684.7|13681.7|13687.6|13683.2|13684.6|13680.3|225
1598405400000|2020-08-26 01:30:00|13684.8|13681.8|13683|13680|13687|13682.8|13682.4|13677.9|408
1598405700000|2020-08-26 01:35:00|13683.1|13680.1|13679.9|13676.9|13683.2|13680.2|13679.4|13676.3|232
1598406000000|2020-08-26 01:40:00|13679.8|13676.8|13683.2|13680.2|13685.3|13680.9|13679.7|13676.7|230
1598406300000|2020-08-26 01:45:00|13683.3|13680.3|13679.9|13676.9|13684.6|13680.4|13679.7|13675.6|230
1598406600000|2020-08-26 01:50:00|13679.8|13676.8|13680|13677|13682.5|13678.1|13679.7|13676.5|260
1598406900000|2020-08-26 01:55:00|13680.1|13677.1|13681.3|13675.3|13682.4|13677.8|13678.8|13675.3|231
1598407200000|2020-08-26 02:00:00|13681.2|13675.2|13679.7|13676.7|13681.7|13678|13679.5|13675.1|232
1598407500000|2020-08-26 02:05:00|13679.6|13676.6|13679.9|13676.9|13683.3|13678.8|13679.1|13675.5|258
1598407800000|2020-08-26 02:10:00|13680|13677|13682.5|13679.5|13684.1|13679.7|13679.4|13676.4|269
1598408100000|2020-08-26 02:15:00|13682.4|13679.4|13684|13681|13685.7|13681.3|13682.2|13677.8|238
1598408400000|2020-08-26 02:20:00|13685.5|13679.5|13684.9|13681.9|13685.8|13682.2|13683.9|13679.5|213
1598408700000|2020-08-26 02:25:00|13685|13682|13684.9|13681.9|13686.8|13682.5|13684.7|13680.3|187
1598409000000|2020-08-26 02:30:00|13685|13682|13685.1|13682.1|13685.2|13682.2|13684.3|13681.3|218
1598409300000|2020-08-26 02:35:00|13685|13682|13686.3|13683.3|13687.8|13684.2|13684.9|13681.8|141
1598409600000|2020-08-26 02:40:00|13686.6|13683.6|13686.2|13683.2|13688.7|13684.2|13685.9|13681.9|227
1598409900000|2020-08-26 02:45:00|13686.1|13683.1|13688.1|13685.1|13689.7|13685.5|13685.5|13681.5|255
1598410200000|2020-08-26 02:50:00|13688|13685|13689.1|13686.1|13690|13686.1|13687.5|13683.3|205
1598410500000|2020-08-26 02:55:00|13689|13686|13688.1|13685.1|13689.1|13686.1|13688|13685|267
1598410800000|2020-08-26 03:00:00|13688.2|13685.2|13688.9|13685.9|13689.7|13686|13688.1|13683.6|139
1598411100000|2020-08-26 03:05:00|13689|13686|13688.9|13685.9|13689.1|13686.1|13688.6|13685.6|120
1598411400000|2020-08-26 03:10:00|13689|13686|13689|13686|13692.7|13688.3|13688.7|13684.3|210
1598411700000|2020-08-26 03:15:00|13689.1|13686.1|13689.5|13686.5|13691.2|13687|13688.4|13684.7|194
1598412000000|2020-08-26 03:20:00|13689.6|13686.6|13689.6|13686.6|13691.3|13686.7|13689.5|13685.1|72
1598412300000|2020-08-26 03:25:00|13689.5|13686.5|13689.7|13686.7|13691.4|13687|13689.4|13685|137
1598412600000|2020-08-26 03:30:00|13689.9|13686.9|13688|13685|13691.1|13686.9|13688|13683.5|167
1598412900000|2020-08-26 03:35:00|13688.1|13685.1|13688.2|13685.2|13688.6|13685.6|13688|13685|301
1598413200000|2020-08-26 03:40:00|13688.1|13685.1|13687|13684|13688.7|13685.4|13686.8|13682.6|191
1598413500000|2020-08-26 03:45:00|13686.9|13683.9|13685.1|13682.1|13687.8|13684.1|13684.8|13681.3|182
1598413800000|2020-08-26 03:50:00|13685|13682|13685.4|13682.4|13685.5|13682.5|13685|13682|92
1598414100000|2020-08-26 03:55:00|13685.3|13682.3|13686.2|13683.2|13686.2|13683.2|13685.1|13682.1|114
1598414400000|2020-08-26 04:00:00|13686.3|13683.3|13685.9|13682.9|13686.3|13683.3|13685.3|13682.3|147
1598414700000|2020-08-26 04:05:00|13686|13683|13686.8|13680.8|13687|13683.1|13684.9|13680.7|169
1598415000000|2020-08-26 04:10:00|13686.9|13680.9|13684.8|13681.8|13687|13682.5|13684.5|13680.6|172
1598415300000|2020-08-26 04:15:00|13684.9|13681.9|13684.5|13681.5|13685.1|13682.1|13684.4|13681.4|171
1598415600000|2020-08-26 04:20:00|13684.4|13681.4|13684.7|13681.7|13684.9|13681.9|13684.4|13681.4|94
1598415900000|2020-08-26 04:25:00|13684.8|13681.8|13685.5|13682.5|13685.8|13682.8|13684.7|13681.7|119
1598416200000|2020-08-26 04:30:00|13685.6|13682.6|13685.8|13682.8|13686.8|13683.4|13684.8|13680.5|188
1598416500000|2020-08-26 04:35:00|13685.9|13682.9|13685.2|13682.2|13686.8|13683.1|13684.8|13680.8|331
1598416800000|2020-08-26 04:40:00|13685.3|13682.3|13684.6|13681.6|13685.3|13682.3|13684.4|13681.4|188
1598417100000|2020-08-26 04:45:00|13684.7|13681.7|13684.7|13681.7|13685|13682|13684.3|13681.3|256
1598417400000|2020-08-26 04:50:00|13684.8|13681.8|13685|13682|13685.1|13682.1|13684.3|13681.3|146
1598417700000|2020-08-26 04:55:00|13685.9|13682.9|13688.1|13682.1|13688.1|13683.5|13685.1|13680.7|148
1598418000000|2020-08-26 05:00:00|13688|13682|13685.7|13682.7|13688.3|13683.3|13685.6|13681.3|145
1598418300000|2020-08-26 05:05:00|13685.6|13682.6|13687.8|13684.8|13688.3|13685.1|13685.5|13681|201
1598418600000|2020-08-26 05:10:00|13687.9|13684.9|13688|13685|13689.6|13685.2|13687|13682.8|157
1598418900000|2020-08-26 05:15:00|13687.9|13684.9|13688.1|13685.1|13690.7|13686.4|13687.7|13683.4|222
1598419200000|2020-08-26 05:20:00|13688.3|13685.3|13687.2|13684.2|13690.7|13686.3|13686.8|13682.5|235
1598419500000|2020-08-26 05:25:00|13687.3|13684.3|13686.7|13683.7|13690.8|13685.9|13686.6|13682|295
1598419800000|2020-08-26 05:30:00|13686.8|13683.8|13689.3|13686.3|13690.4|13686.5|13686.5|13681.7|307
1598420100000|2020-08-26 05:35:00|13689.2|13686.2|13690.1|13687.1|13692.1|13688|13689.2|13685.2|338
1598420400000|2020-08-26 05:40:00|13690.2|13687.2|13692.1|13689.1|13694|13689.9|13689.7|13685.1|353
1598420700000|2020-08-26 05:45:00|13692|13689|13692.6|13689.6|13694.4|13690|13691.8|13688.3|222
1598421000000|2020-08-26 05:50:00|13692.7|13689.7|13692.2|13689.2|13693.9|13689.8|13691.8|13687.9|213
1598421300000|2020-08-26 05:55:00|13692.1|13689.1|13690.1|13687.1|13692.2|13689.2|13689.3|13685.5|232
1598421600000|2020-08-26 06:00:00|13690.3|13687.3|13689.1|13686.1|13690.6|13687.6|13687.8|13684.8|196
1598421900000|2020-08-26 06:05:00|13689|13686|13689.7|13686.7|13689.9|13686.9|13688|13685|163
1598422200000|2020-08-26 06:10:00|13689.6|13686.6|13689.9|13686.9|13690|13687|13689.1|13686.1|142
1598422500000|2020-08-26 06:15:00|13690|13687|13692.2|13689.2|13692.2|13689.2|13689.5|13685.3|163
1598422800000|2020-08-26 06:20:00|13692.1|13689.1|13688.8|13685.8|13692.1|13689.1|13688.3|13685.3|161
1598423100000|2020-08-26 06:25:00|13688.7|13685.7|13689|13686|13689.9|13686.9|13688.7|13685.7|144
1598423400000|2020-08-26 06:30:00|13689.1|13686.1|13690.5|13687.5|13690.9|13687.9|13688.1|13685.1|175
1598423700000|2020-08-26 06:35:00|13690.4|13687.4|13691.6|13688.6|13692.1|13689.1|13689.9|13686.9|180
1598424000000|2020-08-26 06:40:00|13691.5|13688.5|13689.8|13686.8|13692.1|13689.1|13689.3|13686.3|192
1598424300000|2020-08-26 06:45:00|13689.7|13686.7|13688.3|13685.3|13690|13687|13687.6|13684.6|207
1598424600000|2020-08-26 06:50:00|13688.2|13685.2|13689.8|13686.8|13689.9|13686.9|13687.4|13684.4|219
1598424900000|2020-08-26 06:55:00|13689.7|13686.7|13689.4|13686.4|13693.7|13689.2|13689.2|13686.2|259
1598425200000|2020-08-26 07:00:00|13689.6|13686.6|13694.9|13691.9|13697.5|13692.8|13689.5|13686.5|407
1598425500000|2020-08-26 07:05:00|13695|13692|13693|13690|13697.9|13693.8|13692.6|13689.6|333
1598425800000|2020-08-26 07:10:00|13692.9|13689.9|13691.8|13688.8|13696.5|13692.9|13690.4|13687.4|376
1598426100000|2020-08-26 07:15:00|13692|13689|13691.8|13688.8|13694.8|13691|13691.7|13688.7|282
1598426400000|2020-08-26 07:20:00|13691.7|13688.7|13692.5|13689.5|13693.6|13689.7|13690.5|13687|252
1598426700000|2020-08-26 07:25:00|13692.4|13689.4|13688.2|13685.2|13693.7|13690.7|13688.1|13684.2|303
1598427000000|2020-08-26 07:30:00|13687.9|13684.9|13686|13683|13688.2|13685.2|13684.6|13680.5|363
1598427300000|2020-08-26 07:35:00|13686.1|13683.1|13685.3|13682.3|13686.7|13683.2|13684.2|13680.6|281
1598427600000|2020-08-26 07:40:00|13685.4|13682.4|13682.6|13679.6|13685.6|13682.6|13681.9|13678.9|330
1598427900000|2020-08-26 07:45:00|13682.7|13679.7|13681.9|13678.9|13683.8|13680.3|13681.4|13677.8|306
1598428200000|2020-08-26 07:50:00|13682|13679|13685.4|13682.4|13685.5|13682.5|13681.3|13677.4|236
1598428500000|2020-08-26 07:55:00|13685.3|13682.3|13688.1|13685.1|13689|13685.3|13684.8|13681.2|278
1598428800000|2020-08-26 08:00:00|13688.2|13685.2|13688.1|13685.1|13689.2|13685.4|13684.8|13681.8|290
1598429100000|2020-08-26 08:05:00|13688.2|13685.2|13685.5|13682.5|13688.7|13685.5|13684.9|13681.9|290
1598429400000|2020-08-26 08:10:00|13685.6|13682.6|13684|13681|13686.7|13683.1|13683.7|13679.9|258
1598429700000|2020-08-26 08:15:00|13683.7|13680.7|13680.1|13677.1|13685.3|13680.8|13680.1|13677.1|303
1598430000000|2020-08-26 08:20:00|13680.2|13677.2|13683|13680|13685.1|13680.6|13679.5|13676.5|260
1598430300000|2020-08-26 08:25:00|13682.9|13679.9|13682.3|13679.3|13685.1|13681.9|13681.8|13677.5|303
1598430600000|2020-08-26 08:30:00|13682.4|13679.4|13679.7|13676.7|13683.5|13679.7|13678.8|13675.8|310
1598430900000|2020-08-26 08:35:00|13679.6|13676.6|13680.9|13677.9|13682.5|13678.9|13676.7|13672.4|343
1598431200000|2020-08-26 08:40:00|13681.1|13678.1|13678.2|13675.2|13682.4|13678.9|13678|13674.6|324
1598431500000|2020-08-26 08:45:00|13678.3|13675.3|13678.3|13675.3|13680.5|13677.2|13677|13672.6|294
1598431800000|2020-08-26 08:50:00|13678.2|13675.2|13678|13675|13680.7|13676.6|13677.7|13673.5|243
1598432100000|2020-08-26 08:55:00|13677.9|13674.9|13677.7|13674.7|13678.9|13675.7|13677|13672.9|229
1598432400000|2020-08-26 09:00:00|13677.8|13674.8|13674.9|13671.9|13678|13675|13674.2|13671.2|232
1598432700000|2020-08-26 09:05:00|13675|13672|13675.5|13672.5|13676.7|13673.6|13674.9|13670.7|260
1598433000000|2020-08-26 09:10:00|13675.3|13672.3|13677.3|13674.3|13679.2|13675.3|13675.2|13672.2|228
1598433300000|2020-08-26 09:15:00|13677.2|13674.2|13677.8|13674.8|13679.8|13675.3|13677.1|13672.9|242
1598433600000|2020-08-26 09:20:00|13678|13675|13680.2|13677.2|13681.7|13677.7|13677.5|13674.2|298
1598433900000|2020-08-26 09:25:00|13680.3|13677.3|13679.9|13676.9|13681.7|13677.4|13679.2|13675.5|244
1598434200000|2020-08-26 09:30:00|13679.8|13676.8|13678.1|13675.1|13679.8|13676.8|13677.6|13674.6|193
1598434500000|2020-08-26 09:35:00|13678|13675|13678.2|13675.2|13679.5|13675.8|13677.9|13673.4|198
1598434800000|2020-08-26 09:40:00|13678.1|13675.1|13678.6|13675.6|13679.6|13675.7|13677.9|13673.6|172
1598435100000|2020-08-26 09:45:00|13678.5|13675.5|13678.2|13675.2|13679.2|13676.2|13677.8|13674.8|178
1598435400000|2020-08-26 09:50:00|13678|13675|13677.8|13674.8|13678.2|13675.2|13676.7|13673.7|219
1598435700000|2020-08-26 09:55:00|13677.7|13674.7|13677.9|13674.9|13678.4|13675.4|13677.5|13674.5|219
1598436000000|2020-08-26 10:00:00|13677.8|13674.8|13677|13674|13678.3|13675.3|13676.5|13673.5|254
1598436300000|2020-08-26 10:05:00|13677.1|13674.1|13677.6|13674.6|13677.9|13674.9|13676.6|13673.6|177
1598436600000|2020-08-26 10:10:00|13677.7|13674.7|13676.3|13673.3|13678|13675|13675.8|13671.7|221
1598436900000|2020-08-26 10:15:00|13676.2|13673.2|13675.3|13672.3|13676.2|13673.2|13673.9|13669.5|262
1598437200000|2020-08-26 10:20:00|13675.2|13672.2|13675.2|13672.2|13675.3|13672.3|13674.4|13671.4|207
1598437500000|2020-08-26 10:25:00|13675.3|13672.3|13676.8|13673.8|13677.8|13674.8|13674.7|13671.7|184
1598437800000|2020-08-26 10:30:00|13676.9|13673.9|13677.7|13674.7|13678.9|13675.9|13676.8|13673.8|257
1598438100000|2020-08-26 10:35:00|13677.6|13674.6|13676.7|13673.7|13679.6|13675.8|13676.5|13673.1|223
1598438400000|2020-08-26 10:40:00|13676.8|13673.8|13677.8|13674.8|13677.9|13674.9|13676.4|13673.4|155
1598438700000|2020-08-26 10:45:00|13677.7|13674.7|13678.8|13675.8|13678.9|13675.9|13676.8|13673.8|191
1598439000000|2020-08-26 10:50:00|13679.1|13676.1|13676.6|13673.6|13679.4|13676.4|13676.5|13673.5|199
1598439300000|2020-08-26 10:55:00|13676.5|13673.5|13678.1|13672.1|13678.7|13674.2|13676.3|13672|147
1598439600000|2020-08-26 11:00:00|13676.6|13673.6|13676.1|13673.1|13678.7|13674.4|13675.1|13671.1|224
1598439900000|2020-08-26 11:05:00|13676|13673|13674.7|13671.7|13676.1|13673.1|13673.8|13670.8|243
1598440200000|2020-08-26 11:10:00|13674.8|13671.8|13674.9|13671.9|13677.3|13673.6|13674.4|13669.7|226
1598440500000|2020-08-26 11:15:00|13675|13672|13674.9|13671.9|13676.3|13672.8|13674.8|13670.3|137
1598440800000|2020-08-26 11:20:00|13674.8|13671.8|13673.9|13670.9|13676.7|13673|13673.8|13670.7|162
1598441100000|2020-08-26 11:25:00|13674|13671|13674.6|13671.6|13675.7|13671.7|13672.7|13669.6|173
1598441400000|2020-08-26 11:30:00|13674.5|13671.5|13674.3|13671.3|13675.7|13671.7|13673.9|13669.5|159
1598441700000|2020-08-26 11:35:00|13674.4|13671.4|13673.6|13670.6|13676.1|13671.6|13673.1|13669.1|180
1598442000000|2020-08-26 11:40:00|13673.5|13670.5|13674.1|13671.1|13675.7|13671.4|13673.5|13669.2|150
1598442300000|2020-08-26 11:45:00|13674.2|13671.2|13677.6|13674.6|13677.8|13674.8|13674.2|13671.2|220
1598442600000|2020-08-26 11:50:00|13677.5|13674.5|13678.4|13675.4|13679.7|13676.1|13676.7|13672.2|188
1598442900000|2020-08-26 11:55:00|13678.3|13675.3|13680.8|13677.8|13681.8|13678|13678.1|13675.1|264
1598443200000|2020-08-26 12:00:00|13680.7|13677.7|13682.7|13679.7|13682.8|13679.8|13680.3|13676.4|259
1598443500000|2020-08-26 12:05:00|13682.8|13679.8|13681.6|13678.6|13685.9|13682|13680.3|13676.7|234
1598443800000|2020-08-26 12:10:00|13681.7|13678.7|13682.9|13679.9|13684.7|13681.3|13681.7|13677.9|251
1598444100000|2020-08-26 12:15:00|13682.8|13679.8|13686|13683|13688.4|13684|13682.5|13679.1|348
1598444400000|2020-08-26 12:20:00|13685.8|13682.8|13683|13680|13685.8|13682.8|13682.2|13679.2|319
1598444700000|2020-08-26 12:25:00|13682.9|13679.9|13689.7|13681.5|13690.1|13682.5|13682.6|13678.4|166
1598445000000|2020-08-26 12:30:00|13689.8|13681.9|13689.7|13683.7|13693.1|13688.4|13687.2|13680.9|471
1598445300000|2020-08-26 12:35:00|13689.9|13683.9|13691.1|13688.1|13692.7|13688.4|13687.1|13682.6|309
1598445600000|2020-08-26 12:40:00|13691.2|13688.2|13693.2|13690.2|13696|13691.4|13690.4|13685.8|273
1598445900000|2020-08-26 12:45:00|13693.3|13690.3|13690.5|13687.5|13695.7|13691.3|13690.2|13685.7|323
1598446200000|2020-08-26 12:50:00|13690.4|13687.4|13690.7|13687.7|13693.4|13688.8|13689.8|13685.5|304
1598446500000|2020-08-26 12:55:00|13690.6|13687.6|13687.6|13684.6|13690.6|13687.6|13685.9|13682.1|301
1598446800000|2020-08-26 13:00:00|13687.8|13684.8|13688.5|13685.5|13691.2|13686.5|13687.2|13683.5|341
1598447100000|2020-08-26 13:05:00|13688.6|13685.6|13687.2|13684.2|13690.1|13687.1|13686|13681.5|346
1598447400000|2020-08-26 13:10:00|13687.3|13684.3|13685|13682|13690.5|13686.2|13684.8|13680.3|315
1598447700000|2020-08-26 13:15:00|13685.1|13682.1|13684|13681|13685.7|13682.7|13683.8|13680.8|283
1598448000000|2020-08-26 13:20:00|13683.9|13680.9|13681.9|13678.9|13685.7|13682.3|13681.5|13677.4|313
1598448300000|2020-08-26 13:25:00|13682|13679|13682.9|13679.9|13685.3|13681.2|13681.8|13678.5|280
1598448600000|2020-08-26 13:30:00|13683|13680|13679.2|13676.2|13684.1|13680.9|13678.9|13674.4|370
1598448900000|2020-08-26 13:35:00|13679.1|13676.1|13675.6|13672.6|13679.2|13676.1|13674.7|13671.3|450
1598449200000|2020-08-26 13:40:00|13675.5|13672.5|13674|13671|13676.1|13672.7|13672|13667.5|397
1598449500000|2020-08-26 13:45:00|13674.1|13671.1|13673.2|13670.2|13674.5|13671.1|13672.1|13668.4|301
1598449800000|2020-08-26 13:50:00|13673.3|13670.3|13674.6|13671.6|13676.3|13673.3|13672.9|13668.5|280
1598450100000|2020-08-26 13:55:00|13674.7|13671.7|13672.2|13669.2|13674.7|13671.7|13671.6|13668.6|242
1598450400000|2020-08-26 14:00:00|13672.1|13669.1|13670.9|13667.9|13674.3|13670.1|13670.6|13667.6|308
1598450700000|2020-08-26 14:05:00|13671|13668|13670.6|13667.6|13672.7|13669.4|13669.8|13665.9|335
1598451000000|2020-08-26 14:10:00|13670.5|13667.5|13671.7|13668.7|13675.4|13670.9|13670.4|13667.4|379
1598451300000|2020-08-26 14:15:00|13671.8|13668.8|13669.3|13666.3|13671.9|13668.9|13668.8|13664.4|312
1598451600000|2020-08-26 14:20:00|13669.2|13666.2|13668.9|13665.9|13670.6|13666.6|13668.4|13664.4|282
1598451900000|2020-08-26 14:25:00|13668.7|13665.7|13667.8|13664.8|13670.8|13666.2|13667.4|13663.3|226
1598452200000|2020-08-26 14:30:00|13667.7|13664.7|13667.6|13664.6|13670.4|13665.9|13666.8|13662.6|326
1598452500000|2020-08-26 14:35:00|13667.7|13664.7|13667.4|13664.4|13669.4|13664.9|13666.6|13663.2|278
1598452800000|2020-08-26 14:40:00|13667.3|13664.3|13668.3|13665.3|13669.6|13665.3|13666.7|13663.1|274
1598453100000|2020-08-26 14:45:00|13668.2|13665.2|13670.1|13667.1|13672.9|13668.8|13667.6|13663.3|363
1598453400000|2020-08-26 14:50:00|13671.6|13665.6|13672.1|13669.1|13673.4|13669.4|13669.7|13665.4|282
1598453700000|2020-08-26 14:55:00|13672|13669|13667.6|13664.6|13673.9|13669.4|13667.1|13662.8|321
1598454000000|2020-08-26 15:00:00|13667.4|13664.4|13667.7|13664.7|13670.5|13666.2|13667.1|13662.6|268
1598454300000|2020-08-26 15:05:00|13667.6|13664.6|13666.6|13663.6|13668.5|13664.8|13665.9|13662.4|201
1598454600000|2020-08-26 15:10:00|13668|13662|13666.3|13663.3|13668.1|13663.8|13665.9|13661.6|152
1598454900000|2020-08-26 15:15:00|13666.4|13663.4|13667.6|13664.6|13669.7|13665.3|13665.8|13662.1|175
1598455200000|2020-08-26 15:20:00|13667.5|13664.5|13666.6|13663.6|13668.7|13664.5|13665.8|13661.6|176
1598455500000|2020-08-26 15:25:00|13666.5|13663.5|13666|13663|13668.5|13664|13665.7|13662|164
1598455800000|2020-08-26 15:30:00|13666.1|13663.1|13664.1|13661.1|13667.3|13663.1|13663.3|13660.3|231
1598456100000|2020-08-26 15:35:00|13664|13661|13663|13660|13665.5|13661.3|13662.8|13659|212
1598456400000|2020-08-26 15:40:00|13662.9|13659.9|13662.8|13659.8|13663.4|13660.4|13662.5|13659.5|172
1598456700000|2020-08-26 15:45:00|13662.7|13659.7|13662|13659|13663.5|13660.3|13661.9|13657.5|162
1598457000000|2020-08-26 15:50:00|13662.1|13659.1|13665.2|13662.2|13665.5|13662.3|13661.9|13658.2|209
1598457300000|2020-08-26 15:55:00|13665.1|13662.1|13668|13662|13669.6|13665.9|13664.2|13661|266
1598457600000|2020-08-26 16:00:00|13668.1|13662.1|13664.5|13661.5|13668.9|13663.8|13664.5|13659.9|327
1598457900000|2020-08-26 16:05:00|13664.3|13661.3|13665|13662|13667.3|13662.7|13664.3|13659.8|233
1598458200000|2020-08-26 16:10:00|13664.9|13661.9|13662.3|13659.3|13666|13662.2|13662.3|13658.8|192
1598458500000|2020-08-26 16:15:00|13662.4|13659.4|13660.5|13657.5|13664.4|13660.1|13660.4|13656|219
1598458800000|2020-08-26 16:20:00|13660.7|13657.7|13661|13658|13663.3|13659|13660|13656.5|201
1598459100000|2020-08-26 16:25:00|13661.1|13658.1|13660|13657|13663.2|13658.5|13659.6|13655.1|161
1598459400000|2020-08-26 16:30:00|13659.9|13656.9|13659.5|13656.5|13661.4|13657.1|13658.9|13655|127
1598459700000|2020-08-26 16:35:00|13659.6|13656.6|13659.5|13656.5|13660.9|13656.6|13658.8|13654.5|132
1598460000000|2020-08-26 16:40:00|13659.3|13656.3|13661.2|13655.2|13661.5|13657|13659.2|13655|137
1598460300000|2020-08-26 16:45:00|13661.1|13655.1|13661.8|13655.8|13662.2|13658.1|13659.3|13654.8|137
1598460600000|2020-08-26 16:50:00|13661.7|13655.7|13659.6|13656.6|13661.7|13657|13659.2|13654.8|170
1598460900000|2020-08-26 16:55:00|13659.5|13656.5|13659.4|13656.4|13661.2|13656.9|13658.5|13653.7|175
1598461200000|2020-08-26 17:00:00|13659.7|13656.7|13658.1|13655.1|13660.6|13656.7|13657.5|13653.2|203
1598461500000|2020-08-26 17:05:00|13658|13655|13660.3|13654.3|13660.6|13656.1|13657.7|13653.2|197
1598461800000|2020-08-26 17:10:00|13660.2|13654.2|13656.8|13653.8|13660.2|13655.5|13656.6|13652.5|164
1598462100000|2020-08-26 17:15:00|13656.7|13653.7|13656.9|13653.9|13659.2|13654.7|13656.5|13652.4|165
1598462400000|2020-08-26 17:20:00|13657.2|13654.2|13657.6|13654.6|13659.2|13654.7|13656.8|13652.5|149
1598462700000|2020-08-26 17:25:00|13657.5|13654.5|13658.9|13655.9|13660.5|13656.2|13657.4|13653.3|141
1598463000000|2020-08-26 17:30:00|13658.8|13655.8|13659.5|13653.5|13660.6|13656.3|13657.9|13653.3|161
1598463300000|2020-08-26 17:35:00|13659.6|13653.6|13656.8|13653.8|13659.7|13654.9|13655.8|13651.2|205
1598463600000|2020-08-26 17:40:00|13656.9|13653.9|13656|13653|13658.3|13653.9|13655.7|13651.1|157
1598463900000|2020-08-26 17:45:00|13656.1|13653.1|13656.9|13653.9|13658.7|13654|13655.5|13651.2|152
1598464200000|2020-08-26 17:50:00|13656.7|13653.7|13659.4|13653.4|13659.5|13655.1|13656.3|13651.5|158
1598464500000|2020-08-26 17:55:00|13659.3|13653.3|13658.6|13655.6|13660.5|13655.8|13656.8|13652.3|242
1598464800000|2020-08-26 18:00:00|13658.5|13655.5|13657.9|13654.9|13661.1|13656.5|13657.9|13653.4|266
1598465100000|2020-08-26 18:05:00|13658|13655|13658.3|13655.3|13660.6|13656.1|13657.5|13653|231
1598465400000|2020-08-26 18:10:00|13658.2|13655.2|13661|13655|13661.6|13657|13657.6|13653|243
1598465700000|2020-08-26 18:15:00|13660.9|13654.9|13659.7|13656.7|13661.4|13657.2|13659|13654.4|163
1598466000000|2020-08-26 18:20:00|13661.3|13655.3|13660.8|13654.8|13661.4|13656.7|13659.2|13654.5|161
1598466300000|2020-08-26 18:25:00|13660.7|13654.7|13658.9|13655.9|13660.8|13656.3|13658.7|13654.1|121
1598466600000|2020-08-26 18:30:00|13660.3|13654.3|13661.1|13658.1|13663|13658.3|13658.7|13654.1|163
1598466900000|2020-08-26 18:35:00|13661|13658|13661.3|13658.3|13663.5|13659.5|13660.8|13656.2|186
1598467200000|2020-08-26 18:40:00|13661.2|13658.2|13666.1|13660.1|13666.3|13661.7|13661.1|13656.5|203
1598467500000|2020-08-26 18:45:00|13664.5|13661.5|13664.6|13658.6|13666.6|13662.1|13662.8|13658.1|237
1598467800000|2020-08-26 18:50:00|13663.1|13660.1|13664.8|13658.8|13665.5|13660.9|13662.2|13657.6|274
1598468100000|2020-08-26 18:55:00|13663.4|13660.4|13663.4|13660.4|13665.6|13661.2|13662.8|13658.3|241
1598468400000|2020-08-26 19:00:00|13663.5|13660.5|13665.4|13659.4|13665.5|13660.9|13662.6|13658|279
1598468700000|2020-08-26 19:05:00|13663.9|13660.9|13663.9|13657.9|13665.3|13660.9|13662.4|13657.8|230
1598469000000|2020-08-26 19:10:00|13662.5|13659.5|13661.4|13658.4|13664.5|13660|13661.4|13656.7|173
1598469300000|2020-08-26 19:15:00|13661.5|13658.5|13662.3|13659.3|13664.1|13659.4|13661.4|13656.8|249
1598469600000|2020-08-26 19:20:00|13662.4|13659.4|13664.2|13658.2|13665.1|13659.8|13661.8|13657.1|320
1598469900000|2020-08-26 19:25:00|13664.1|13658.1|13662.6|13656.6|13664.3|13659.5|13661.1|13656.4|217
1598470200000|2020-08-26 19:30:00|13661|13658|13660.9|13657.9|13663.6|13659.1|13660.3|13655.7|194
1598470500000|2020-08-26 19:35:00|13661|13658|13661.4|13655.4|13662.5|13658|13658.9|13654.7|242
1598470800000|2020-08-26 19:40:00|13661.3|13655.3|13659.9|13656.9|13661.5|13657.2|13659.6|13655|197
1598471100000|2020-08-26 19:45:00|13661.2|13655.2|13658.9|13655.9|13661.2|13656.8|13658.6|13654.1|152
1598471400000|2020-08-26 19:50:00|13659|13656|13659|13656|13661|13656.5|13658.8|13654.2|169
1598471700000|2020-08-26 19:55:00|13660.6|13654.6|13658.9|13652.9|13660.9|13656.4|13657.8|13652.9|227
1598472000000|2020-08-26 20:00:00|13658.7|13652.7|13658.4|13652.4|13659|13653.7|13656.3|13651.7|112
1598472300000|2020-08-26 20:05:00|13658.5|13652.5|13658|13652|13658.5|13653.8|13656.4|13651.7|109
1598472600000|2020-08-26 20:10:00|13658.1|13652.1|13658.4|13652.4|13658.4|13653.8|13656.7|13652|87
1598472900000|2020-08-26 20:15:00|13658.3|13652.3|13658.3|13652.3|13658.6|13654|13656.8|13652.2|77
1598473200000|2020-08-26 20:20:00|13658.4|13652.4|13658.3|13652.3|13658.6|13653.7|13656.7|13651.7|88
1598473500000|2020-08-26 20:25:00|13658.4|13652.4|13658|13652|13658.6|13653.8|13656.8|13652|114
1598473800000|2020-08-26 20:30:00|13658.2|13652.2|13657.5|13651.5|13658.4|13653.6|13656.5|13651.1|91
1598474100000|2020-08-26 20:35:00|13657.6|13651.6|13657.8|13651.8|13658.1|13652.1|13657.5|13651.5|72
1598474400000|2020-08-26 20:40:00|13656.3|13653.3|13657.9|13651.9|13658.3|13653.5|13656.2|13651.5|64
1598474700000|2020-08-26 20:45:00|13658.1|13652.1|13658|13652|13658.3|13652.3|13657.7|13651.7|79
1598475000000|2020-08-26 20:50:00|13658.1|13652.1|13657.6|13651.6|13658.9|13652.9|13657.3|13651.3|127
1598475300000|2020-08-26 20:55:00|13657.7|13651.7|13659|13653|13659.3|13653.3|13657.5|13651.5|170
1598475600000|2020-08-26 21:00:00|13664.1|13651|13664.2|13654.8|13668.1|13656.1|13664.1|13650.8|68
1598475900000|2020-08-26 21:05:00|13664.3|13654.7|13662.5|13656.5|13667.6|13658.1|13661.1|13651.9|76
1598476200000|2020-08-26 21:10:00|13662.4|13656.4|13666.4|13653.6|13667.8|13656.8|13661.7|13652.7|121
1598476500000|2020-08-26 21:15:00|13664.7|13654.8|13662.3|13656.3|13668.1|13656.3|13662.3|13652.1|98
1598476800000|2020-08-26 21:20:00|13666.5|13653.8|13666.2|13653.8|13668.3|13656.3|13662.3|13652.3|88
1598477100000|2020-08-26 21:25:00|13666.8|13654|13664.6|13655|13667.5|13656.3|13662.3|13652.5|103
1598477400000|2020-08-26 21:30:00|13666|13654|13665.8|13653.8|13667.6|13656.8|13662.2|13652|152
1598477700000|2020-08-26 21:35:00|13666.5|13653.4|13662|13652.1|13668.4|13656.8|13661.9|13651|104
1598478000000|2020-08-26 21:40:00|13661.9|13653.6|13658.9|13652.9|13665.7|13654.1|13657.8|13649.7|159
1598478300000|2020-08-26 21:45:00|13659|13653|13658.3|13652.3|13661.1|13653.8|13657.7|13651.2|163
1598478600000|2020-08-26 21:50:00|13658.4|13652.4|13666.3|13655|13668.8|13658.3|13658.4|13651.3|284
1598478900000|2020-08-26 21:55:00|13666.6|13654.2|13665.7|13651.9|13669.1|13656.1|13664.9|13651.3|311
1598479200000|2020-08-26 22:00:00|13665.9|13652.4|13663.9|13655|13667.2|13656.4|13660.6|13651.5|202
1598479500000|2020-08-26 22:05:00|13664.1|13655.3|13662.9|13656.9|13665|13657.5|13661.1|13653.4|211
1598479800000|2020-08-26 22:10:00|13662.7|13656.7|13662.9|13656.9|13664.2|13657.2|13662.3|13655.3|123
1598480100000|2020-08-26 22:15:00|13662.7|13656.7|13663.6|13656.3|13664.6|13657.4|13662.4|13654.8|127
1598480400000|2020-08-26 22:20:00|13663.8|13655.5|13658.7|13652.7|13666.5|13659.2|13658.4|13652.4|202
1598480700000|2020-08-26 22:25:00|13659.2|13653.2|13659.5|13653.5|13660.6|13654.6|13658.2|13652.2|97
1598481000000|2020-08-26 22:30:00|13659.4|13653.4|13660.1|13654.1|13660.5|13654.5|13659|13653|122
1598481300000|2020-08-26 22:35:00|13659.9|13653.9|13659.8|13653.8|13660.5|13654.5|13659.1|13653.1|120
1598481600000|2020-08-26 22:40:00|13659.9|13653.9|13659.4|13653.4|13660|13654|13659.2|13653.2|96
1598481900000|2020-08-26 22:45:00|13659.5|13653.5|13658.7|13652.7|13659.8|13653.8|13657.6|13651.6|158
1598482200000|2020-08-26 22:50:00|13658.9|13652.9|13658.7|13652.7|13659.1|13653.1|13658.3|13652.3|156
1598482500000|2020-08-26 22:55:00|13658.6|13652.6|13657.8|13651.8|13658.8|13652.8|13657.7|13651.7|120
1598482800000|2020-08-26 23:00:00|13658.2|13652.2|13657.7|13651.7|13658.3|13652.3|13657.6|13651.6|224
1598483100000|2020-08-26 23:05:00|13657.8|13651.8|13657.3|13651.3|13658.5|13652.7|13655.6|13651.1|218
1598483400000|2020-08-26 23:10:00|13657.2|13651.2|13658.5|13652.5|13658.6|13653.9|13656.7|13651|138
1598483700000|2020-08-26 23:15:00|13658.6|13652.6|13656.9|13653.9|13658.8|13654.2|13656.4|13651.9|147
1598484000000|2020-08-26 23:20:00|13658.2|13652.2|13657.1|13651.1|13658.6|13654.1|13655|13650.5|137
1598484300000|2020-08-26 23:25:00|13657|13651|13657.7|13651.7|13657.8|13653.3|13655.4|13650.6|186
1598484600000|2020-08-26 23:30:00|13656.2|13653.2|13656.6|13650.6|13657.7|13653.2|13655.6|13650.4|108
1598484900000|2020-08-26 23:35:00|13656.7|13650.7|13656.5|13650.5|13656.7|13652.2|13654.6|13650.1|139
1598485200000|2020-08-26 23:40:00|13656.4|13650.4|13654.6|13651.6|13656.9|13652.2|13654.5|13650.1|177
1598485500000|2020-08-26 23:45:00|13654.7|13651.7|13656.3|13650.3|13656.5|13651.8|13654.5|13649.9|182
1598485800000|2020-08-26 23:50:00|13656.2|13650.2|13653.8|13650.8|13656.6|13651.9|13653.4|13648.9|182
1598486100000|2020-08-26 23:55:00|13653.7|13650.7|13653.6|13650.6|13655.5|13651|13653.4|13649|213
1598486400000|2020-08-27 00:00:00|13653.7|13650.7|13652.7|13649.7|13654.9|13650.7|13651.8|13647.6|241
1598486700000|2020-08-27 00:05:00|13652.6|13649.6|13652.7|13649.7|13655.5|13651.6|13651.9|13647.5|352
1598487000000|2020-08-27 00:10:00|13652.6|13649.6|13652.6|13649.6|13654.9|13650.3|13652.5|13648|208
1598487300000|2020-08-27 00:15:00|13652.7|13649.7|13652.4|13649.4|13654.8|13650.3|13651.5|13647.9|292
1598487600000|2020-08-27 00:20:00|13652.3|13649.3|13655|13652|13657.1|13653.1|13652|13648|286
1598487900000|2020-08-27 00:25:00|13654.9|13651.9|13654.2|13651.2|13655.3|13652.3|13654|13651|196
1598488200000|2020-08-27 00:30:00|13654.4|13651.4|13654.6|13651.6|13656.2|13651.9|13653.9|13649.6|296
1598488500000|2020-08-27 00:35:00|13654.5|13651.5|13655.2|13652.2|13656.4|13652.3|13653.8|13649.4|263
1598488800000|2020-08-27 00:40:00|13655.3|13652.3|13653.9|13650.9|13656.5|13653|13653.5|13649.1|268
1598489100000|2020-08-27 00:45:00|13653.8|13650.8|13654.8|13651.8|13657.4|13652.9|13653.8|13649.5|255
1598489400000|2020-08-27 00:50:00|13654.7|13651.7|13655.1|13652.1|13656.1|13652.1|13652.4|13649.4|280
1598489700000|2020-08-27 00:55:00|13655.2|13652.2|13655.5|13652.5|13658.3|13653.9|13652.8|13648.6|291
1598490000000|2020-08-27 01:00:00|13656.5|13650.5|13651|13648|13656.5|13651.9|13650.5|13647.5|276
1598490300000|2020-08-27 01:05:00|13650.9|13647.9|13653.6|13650.6|13654.9|13651.8|13650.6|13647.5|275
1598490600000|2020-08-27 01:10:00|13653.5|13650.5|13658.7|13652.7|13658.8|13653.7|13651.5|13647|350
1598490900000|2020-08-27 01:15:00|13658.4|13652.4|13658.2|13652.2|13660.8|13655.2|13656.4|13651.4|400
1598491200000|2020-08-27 01:20:00|13658.4|13652.4|13656.8|13653.8|13659.7|13656.1|13656.5|13652|286
1598491500000|2020-08-27 01:25:00|13656.7|13653.7|13660.6|13654.6|13660.6|13656|13656.3|13652.4|221
1598491800000|2020-08-27 01:30:00|13660.5|13654.5|13657.1|13654.1|13660.6|13657|13655.5|13651.1|366
1598492100000|2020-08-27 01:35:00|13657|13654|13661.1|13658.1|13662.5|13659|13656.9|13652.5|396
1598492400000|2020-08-27 01:40:00|13661|13658|13660.7|13657.7|13661|13658|13659.8|13656.8|268
1598492700000|2020-08-27 01:45:00|13660.8|13657.8|13660|13657|13660.8|13657.8|13659.6|13656.6|224
1598493000000|2020-08-27 01:50:00|13659.9|13656.9|13661.7|13658.7|13661.7|13658.7|13659.8|13655.3|260
1598493300000|2020-08-27 01:55:00|13661.6|13658.6|13662|13659|13663.3|13660.3|13661.6|13658.6|233
1598493600000|2020-08-27 02:00:00|13661.9|13658.9|13659.1|13656.1|13662|13659|13657.8|13653.4|243
1598493900000|2020-08-27 02:05:00|13659|13656|13659.5|13656.5|13661.4|13657.1|13659|13655.4|212
1598494200000|2020-08-27 02:10:00|13659.4|13656.4|13660.2|13657.2|13661.1|13658.1|13659.4|13656.4|226
1598494500000|2020-08-27 02:15:00|13660.3|13657.3|13657.8|13654.8|13660.3|13657.3|13657.6|13654.6|282
1598494800000|2020-08-27 02:20:00|13657.9|13654.9|13659.9|13656.9|13661.6|13658.2|13657.6|13654.5|270
1598495100000|2020-08-27 02:25:00|13659.8|13656.8|13659|13656|13660|13657|13658.7|13655.7|199
1598495400000|2020-08-27 02:30:00|13658.9|13655.9|13661.3|13658.3|13661.3|13658.3|13658.8|13655.8|200
1598495700000|2020-08-27 02:35:00|13661.2|13658.2|13661|13658|13662.5|13658.3|13660.5|13656.5|271
1598496000000|2020-08-27 02:40:00|13661.1|13658.1|13661|13658|13661.4|13658.4|13659|13656|248
1598496300000|2020-08-27 02:45:00|13661.2|13658.2|13660.6|13657.6|13662.4|13659.4|13660.2|13657.2|147
1598496600000|2020-08-27 02:50:00|13660.5|13657.5|13661.9|13658.9|13662.6|13659.6|13660.4|13657.4|222
1598496900000|2020-08-27 02:55:00|13662|13659|13660.2|13657.2|13662.5|13659.5|13660|13657|189
1598497200000|2020-08-27 03:00:00|13660.1|13657.1|13659.9|13656.9|13661.1|13657.4|13659.2|13655.1|167
1598497500000|2020-08-27 03:05:00|13659.8|13656.8|13661|13658|13661.2|13658.2|13659.6|13656.6|165
1598497800000|2020-08-27 03:10:00|13660.9|13657.9|13659.2|13656.2|13661.8|13658.2|13658.9|13655.5|217
1598498100000|2020-08-27 03:15:00|13659.1|13656.1|13658.1|13655.1|13659.3|13656.3|13657.9|13654.9|181
1598498400000|2020-08-27 03:20:00|13658.2|13655.2|13658.2|13655.2|13658.6|13655.6|13658|13655|173
1598498700000|2020-08-27 03:25:00|13658.3|13655.3|13657.3|13654.3|13658.3|13655.3|13656.8|13653.8|199
1598499000000|2020-08-27 03:30:00|13657.4|13654.4|13657.8|13654.8|13658.3|13655.3|13657.2|13654.2|152
1598499300000|2020-08-27 03:35:00|13657.9|13654.9|13657.8|13654.8|13657.9|13654.9|13656.9|13653.9|171
1598499600000|2020-08-27 03:40:00|13657.7|13654.7|13657.8|13654.8|13658|13655|13657.6|13654.6|170
1598499900000|2020-08-27 03:45:00|13657.7|13654.7|13657.4|13654.4|13658.7|13655.7|13656.9|13653.9|173
1598500200000|2020-08-27 03:50:00|13657.3|13654.3|13657.1|13654.1|13658.2|13655.2|13656.9|13653.9|188
1598500500000|2020-08-27 03:55:00|13657.2|13654.2|13657.5|13654.5|13657.8|13654.8|13657|13654|221
1598500800000|2020-08-27 04:00:00|13657.6|13654.6|13657.7|13654.7|13657.9|13654.9|13657.1|13654.1|260
1598501100000|2020-08-27 04:05:00|13657.6|13654.6|13657.8|13654.8|13658.4|13655.4|13657.5|13654.5|191
1598501400000|2020-08-27 04:10:00|13657.9|13654.9|13657.5|13654.5|13659.3|13655|13657.3|13653.3|166
1598501700000|2020-08-27 04:15:00|13657.4|13654.4|13657.3|13654.3|13658|13655|13657.1|13654.1|234
1598502000000|2020-08-27 04:20:00|13657.4|13654.4|13657.2|13654.2|13658.4|13655.4|13657.1|13654.1|125
1598502300000|2020-08-27 04:25:00|13657.4|13654.4|13657.7|13654.7|13657.9|13654.9|13657.3|13654.3|101
1598502600000|2020-08-27 04:30:00|13657.8|13654.8|13657.4|13654.4|13658.1|13655.1|13657.1|13654.1|185
1598502900000|2020-08-27 04:35:00|13657.5|13654.5|13657|13654|13658.5|13655.5|13656.9|13653.9|164
1598503200000|2020-08-27 04:40:00|13656.9|13653.9|13657|13654|13657.2|13654.2|13656.7|13653.7|105
1598503500000|2020-08-27 04:45:00|13656.8|13653.8|13657|13654|13657.2|13654.2|13656.6|13653.6|134
1598503800000|2020-08-27 04:50:00|13657.1|13654.1|13657.1|13654.1|13658|13655|13656.8|13653.8|256
1598504100000|2020-08-27 04:55:00|13657.2|13654.2|13657.3|13654.3|13658|13655|13656.9|13653.9|264
1598504400000|2020-08-27 05:00:00|13657.2|13654.2|13657.8|13654.8|13660.1|13656|13657.2|13654.1|192
1598504700000|2020-08-27 05:05:00|13657.9|13654.9|13659.7|13656.7|13659.8|13656.8|13657.5|13654.5|210
1598505000000|2020-08-27 05:10:00|13659.6|13656.6|13659.7|13656.7|13660.3|13657.3|13659.4|13656.4|207
1598505300000|2020-08-27 05:15:00|13659.8|13656.8|13660.1|13657.1|13660.2|13657.2|13659.1|13656.1|188
1598505600000|2020-08-27 05:20:00|13660.2|13657.2|13659.1|13656.1|13660.3|13657.3|13658.8|13655.8|208
1598505900000|2020-08-27 05:25:00|13659.2|13656.2|13659.1|13656.1|13660.1|13657.1|13657.7|13654.7|207
1598506200000|2020-08-27 05:30:00|13659|13656|13661.2|13658.2|13662.7|13659|13658.9|13655.9|237
1598506500000|2020-08-27 05:35:00|13661.1|13658.1|13661|13658|13661.3|13658.3|13660.9|13657.9|99
1598506800000|2020-08-27 05:40:00|13661.2|13658.2|13660.9|13657.9|13661.3|13658.3|13660.7|13657.7|110
1598507100000|2020-08-27 05:45:00|13661|13658|13662|13659|13662.5|13659.5|13660.8|13657.8|129
1598507400000|2020-08-27 05:50:00|13662.1|13659.1|13661.9|13658.9|13662.3|13659.3|13660.7|13657.7|156
1598507700000|2020-08-27 05:55:00|13661.8|13658.8|13660.8|13657.8|13661.9|13658.9|13659.7|13656.7|193
1598508000000|2020-08-27 06:00:00|13660.9|13657.9|13661.9|13658.9|13662|13659|13659.8|13656.8|288
1598508300000|2020-08-27 06:05:00|13661.8|13658.8|13662.3|13659.3|13662.7|13659.7|13660.7|13657.7|201
1598508600000|2020-08-27 06:10:00|13662.4|13659.4|13665.7|13662.7|13666|13663|13662.1|13659.1|199
1598508900000|2020-08-27 06:15:00|13665.6|13662.6|13666.9|13663.9|13667.7|13664.7|13665.5|13662.5|175
1598509200000|2020-08-27 06:20:00|13666.8|13663.8|13666.2|13663.2|13667.4|13664.4|13665.9|13662.9|163
1598509500000|2020-08-27 06:25:00|13666.3|13663.3|13666.7|13663.7|13667.1|13664.1|13665.6|13662.6|165
1598509800000|2020-08-27 06:30:00|13666.8|13663.8|13668.9|13665.9|13669.8|13666.8|13666.7|13663.6|183
1598510100000|2020-08-27 06:35:00|13669|13666|13667.3|13664.3|13669.9|13666.9|13666.9|13663.9|171
1598510400000|2020-08-27 06:40:00|13667.2|13664.2|13666.1|13663.1|13667.2|13664.2|13665.1|13661|138
1598510700000|2020-08-27 06:45:00|13666.2|13663.2|13666.1|13663.1|13667.3|13664.3|13665.9|13662.9|169
1598511000000|2020-08-27 06:50:00|13666|13663|13662.1|13659.1|13666|13663|13661.9|13658.9|224
1598511300000|2020-08-27 06:55:00|13662.3|13659.3|13662.4|13659.4|13662.8|13659.8|13661.9|13658.9|103
1598511600000|2020-08-27 07:00:00|13662.3|13659.3|13663|13660|13663.3|13660.3|13661.7|13658.7|238
1598511900000|2020-08-27 07:05:00|13663.1|13660.1|13665.8|13662.8|13666.8|13663.8|13662.9|13659.7|303
1598512200000|2020-08-27 07:10:00|13665.9|13662.9|13663|13660|13666.2|13663.2|13662.8|13659.8|365
1598512500000|2020-08-27 07:15:00|13663.1|13660.1|13665.4|13662.4|13666.2|13663.2|13662.3|13659.3|348
1598512800000|2020-08-27 07:20:00|13665.5|13662.5|13660.3|13657.3|13666.9|13662.7|13660.1|13656.4|280
1598513100000|2020-08-27 07:25:00|13660.2|13657.2|13658.4|13655.4|13660.6|13657.2|13657.1|13654.1|261
1598513400000|2020-08-27 07:30:00|13658.5|13655.5|13660.2|13657.2|13660.6|13657.6|13657|13652.7|276
1598513700000|2020-08-27 07:35:00|13660.1|13657.1|13651.5|13648.5|13661.7|13657.3|13651.3|13647.5|347
1598514000000|2020-08-27 07:40:00|13651.4|13648.4|13648.6|13645.6|13653.1|13650.1|13648.3|13644.3|286
1598514300000|2020-08-27 07:45:00|13648.7|13645.7|13643.8|13640.8|13650.5|13646.3|13642.8|13639.8|314
1598514600000|2020-08-27 07:50:00|13643.9|13640.9|13642|13639|13644.2|13641.2|13641.9|13638.9|259
1598514900000|2020-08-27 07:55:00|13642.1|13639.1|13644.2|13641.2|13645.8|13641.3|13641.9|13638.9|223
1598515200000|2020-08-27 08:00:00|13644.3|13641.3|13647.2|13644.2|13647.5|13644.3|13644.2|13641.2|245
1598515500000|2020-08-27 08:05:00|13647.3|13644.3|13646.2|13643.2|13647.4|13644.4|13644|13641|289
1598515800000|2020-08-27 08:10:00|13646.3|13643.3|13647.1|13644.1|13647.6|13644.5|13644.9|13641.6|252
1598516100000|2020-08-27 08:15:00|13647.2|13644.2|13647|13644|13648.3|13644.4|13646.2|13642.3|221
1598516400000|2020-08-27 08:20:00|13646.7|13643.7|13647.9|13644.9|13648.4|13645.4|13646|13643|289
1598516700000|2020-08-27 08:25:00|13647.6|13644.6|13646.2|13643.2|13649.1|13646.1|13645.9|13642.9|286
1598517000000|2020-08-27 08:30:00|13646.1|13643.1|13647.9|13644.9|13648.4|13645.4|13646.1|13643.1|254
1598517300000|2020-08-27 08:35:00|13648|13645|13647.5|13644.5|13648.4|13645.4|13646|13643|264
1598517600000|2020-08-27 08:40:00|13647.6|13644.6|13648.9|13645.9|13649.1|13646.1|13646.8|13643.8|225
1598517900000|2020-08-27 08:45:00|13648.8|13645.8|13648.5|13645.5|13650.2|13647|13648.1|13644.2|219
1598518200000|2020-08-27 08:50:00|13648.4|13645.4|13652.3|13649.3|13652.7|13649.7|13648.3|13645.3|304
1598518500000|2020-08-27 08:55:00|13652.4|13649.4|13654|13651|13655.5|13652.5|13652.1|13649.1|216
1598518800000|2020-08-27 09:00:00|13653.9|13650.9|13654.9|13651.9|13655|13652|13652.6|13649.6|236
1598519100000|2020-08-27 09:05:00|13655|13652|13656.9|13653.9|13658.5|13654|13654.8|13651.8|190
1598519400000|2020-08-27 09:10:00|13656.8|13653.8|13658.3|13655.3|13658.4|13655.4|13655.5|13652.5|224
1598519700000|2020-08-27 09:15:00|13658.2|13655.2|13659.1|13656.1|13660.6|13656.6|13657.1|13653.4|262
1598520000000|2020-08-27 09:20:00|13659|13656|13659.8|13656.8|13661.9|13658.9|13658.6|13655.4|259
1598520300000|2020-08-27 09:25:00|13659.7|13656.7|13659|13656|13661.4|13657|13658.6|13655.4|202
1598520600000|2020-08-27 09:30:00|13658.9|13655.9|13657.4|13654.4|13659.8|13656.5|13656.9|13653.7|293
1598520900000|2020-08-27 09:35:00|13657.5|13654.5|13655.7|13652.7|13658.9|13654.7|13654.8|13650.5|215
1598521200000|2020-08-27 09:40:00|13655.8|13652.8|13657.2|13654.2|13657.3|13654.3|13655.6|13651.3|192
1598521500000|2020-08-27 09:45:00|13657.3|13654.3|13660.4|13657.4|13661.7|13658|13657.1|13653|287
1598521800000|2020-08-27 09:50:00|13660.3|13657.3|13658.9|13655.9|13660.4|13657.4|13657.8|13654.8|195
1598522100000|2020-08-27 09:55:00|13659|13656|13657.7|13654.7|13659.1|13656.1|13657.2|13654.2|142
1598522400000|2020-08-27 10:00:00|13657.6|13654.6|13660.7|13657.7|13660.8|13657.8|13657.2|13654.2|210
1598522700000|2020-08-27 10:05:00|13660.6|13657.6|13660.7|13657.7|13661.5|13657.9|13659.8|13655.4|217
1598523000000|2020-08-27 10:10:00|13660.8|13657.8|13659.6|13656.6|13661.6|13657.9|13659|13655.5|156
1598523300000|2020-08-27 10:15:00|13659.8|13656.8|13658.7|13655.7|13660.1|13657.1|13658|13655|188
1598523600000|2020-08-27 10:20:00|13658.6|13655.6|13656.2|13653.2|13660.1|13656.2|13656.1|13653.1|182
1598523900000|2020-08-27 10:25:00|13656.3|13653.3|13656.4|13653.4|13658.9|13655.4|13656.2|13652.7|198
1598524200000|2020-08-27 10:30:00|13656.5|13653.5|13659.8|13656.8|13661.1|13657.2|13656.2|13653.2|219
1598524500000|2020-08-27 10:35:00|13659.9|13656.9|13662.7|13659.7|13664.4|13660.1|13659.7|13656.7|293
1598524800000|2020-08-27 10:40:00|13662.6|13659.6|13663.9|13660.9|13665.6|13661.5|13660.9|13657.9|314
1598525100000|2020-08-27 10:45:00|13664|13661|13664.6|13661.6|13666.4|13661.9|13663.2|13659.5|268
1598525400000|2020-08-27 10:50:00|13664.7|13661.7|13666|13663|13666|13663|13664.3|13661.3|204
1598525700000|2020-08-27 10:55:00|13665.9|13662.9|13665.1|13662.1|13667.2|13664.2|13664.5|13661.5|327
1598526000000|2020-08-27 11:00:00|13665|13662|13669|13666|13669.7|13666.1|13664.8|13661.8|347
1598526300000|2020-08-27 11:05:00|13668.9|13665.9|13667.2|13664.2|13672.6|13668.1|13667|13663.9|291
1598526600000|2020-08-27 11:10:00|13667.3|13664.3|13667.1|13664.1|13671.7|13667.8|13667|13663.8|354
1598526900000|2020-08-27 11:15:00|13667.5|13664.5|13667.3|13664.3|13669.2|13665.4|13666.7|13662.6|198
1598527200000|2020-08-27 11:20:00|13667.9|13664.9|13665.1|13662.1|13668.8|13665.4|13664.9|13660.6|218
1598527500000|2020-08-27 11:25:00|13665.3|13662.3|13663.5|13660.5|13667|13662.6|13663.4|13659.2|240
1598527800000|2020-08-27 11:30:00|13663.4|13660.4|13661.8|13658.8|13665.9|13661.3|13661|13656.7|236
1598528100000|2020-08-27 11:35:00|13661.9|13658.9|13660.2|13657.2|13663.7|13659.6|13660.1|13656.3|251
1598528400000|2020-08-27 11:40:00|13660.3|13657.3|13657.9|13654.9|13661.7|13657.7|13657.1|13652.6|262
1598528700000|2020-08-27 11:45:00|13657.8|13654.8|13658.1|13655.1|13660.1|13655.8|13657.2|13652.9|263
1598529000000|2020-08-27 11:50:00|13658.3|13655.3|13659.2|13656.2|13661.3|13657|13658.1|13654.1|203
1598529300000|2020-08-27 11:55:00|13659.3|13656.3|13660.2|13657.2|13662.9|13658.5|13657.2|13652.5|228
1598529600000|2020-08-27 12:00:00|13660.1|13657.1|13663.1|13660.1|13665|13660.6|13659.2|13654.9|330
1598529900000|2020-08-27 12:05:00|13663.2|13660.2|13661.1|13658.1|13664|13660.3|13660.5|13656.4|267
1598530200000|2020-08-27 12:10:00|13662.6|13656.6|13662.5|13659.5|13665|13660.9|13660.8|13656.2|336
1598530500000|2020-08-27 12:15:00|13662.6|13659.6|13662.7|13659.7|13666|13661.6|13661.9|13658.1|315
1598530800000|2020-08-27 12:20:00|13664.7|13658.7|13661.7|13658.7|13667.6|13663.5|13661.6|13657.4|314
1598531100000|2020-08-27 12:25:00|13661.8|13658.8|13661.4|13654.2|13663.4|13659.1|13660.1|13652.8|216
1598531400000|2020-08-27 12:30:00|13661.2|13654.3|13658.3|13655.3|13661.9|13658|13658.1|13652.7|239
1598531700000|2020-08-27 12:35:00|13658.5|13655.5|13660.1|13657.1|13662|13657.4|13657|13652.5|375
1598532000000|2020-08-27 12:40:00|13660|13657|13660.8|13654.8|13664.1|13659.6|13658.8|13654.3|245
1598532300000|2020-08-27 12:45:00|13659.3|13656.3|13654.4|13648.4|13661.3|13656.7|13650.8|13646.3|441
1598532600000|2020-08-27 12:50:00|13654.3|13648.3|13653.1|13647.1|13655.2|13650.7|13649.9|13645.4|530
1598532900000|2020-08-27 12:55:00|13653.3|13647.3|13654.6|13651.6|13656.1|13651.7|13649.9|13645.3|475
1598533200000|2020-08-27 13:00:00|13654.3|13651.3|13650.3|13647.3|13654.7|13651.3|13649.7|13645.3|447
1598533500000|2020-08-27 13:05:00|13650.4|13647.4|13650.3|13644.3|13652.9|13648.9|13643.7|13637.7|390
1598533800000|2020-08-27 13:10:00|13650.2|13644.2|13638.7|13632.7|13650.3|13644.3|13638.5|13632.5|523
1598534100000|2020-08-27 13:15:00|13638.8|13632.8|13633.9|13627.9|13638.8|13632.8|13633.2|13627.3|664
1598534400000|2020-08-27 13:20:00|13633.8|13627.8|13636.2|13630.2|13636.2|13630.2|13628|13622|676
1598534700000|2020-08-27 13:25:00|13636.1|13630.1|13638.8|13632.8|13642.1|13636.1|13633.7|13628.8|855
1598535000000|2020-08-27 13:30:00|13638.7|13632.7|13655.6|13652.6|13657.6|13652.7|13634.5|13630.3|764
1598535300000|2020-08-27 13:35:00|13656.1|13653.1|13669.6|13663.6|13671|13665|13653|13647|870
1598535600000|2020-08-27 13:40:00|13669.2|13663.2|13664.8|13658.8|13671.6|13666.3|13664.4|13658.4|788
1598535900000|2020-08-27 13:45:00|13665.2|13659.2|13667.7|13661.7|13679.3|13673.3|13664.6|13658.6|757
1598536200000|2020-08-27 13:50:00|13668.1|13662.1|13667.3|13661.3|13674.2|13669|13665.1|13659.1|751
1598536500000|2020-08-27 13:55:00|13667|13661|13668.4|13662.4|13674.4|13668.4|13665.1|13659.1|688
1598536800000|2020-08-27 14:00:00|13668.3|13662.3|13680.5|13674.5|13682.7|13676.7|13668.3|13662.3|834
1598537100000|2020-08-27 14:05:00|13680.3|13674.3|13689|13683|13690.6|13684.6|13680.1|13674.1|750
1598537400000|2020-08-27 14:10:00|13689.1|13683.1|13687.2|13681.2|13692.6|13686.6|13685.8|13679.8|773
1598537700000|2020-08-27 14:15:00|13687.1|13681.1|13684.4|13678.4|13691.6|13687.1|13681.6|13675.6|670
1598538000000|2020-08-27 14:20:00|13684.5|13678.5|13684.2|13678.2|13689.5|13683.5|13682.5|13676.5|636
1598538300000|2020-08-27 14:25:00|13684.1|13678.1|13678.7|13672.7|13685.7|13679.7|13675.1|13670.1|642
1598538600000|2020-08-27 14:30:00|13678.6|13672.6|13676.4|13670.4|13681.8|13676.5|13672|13667.5|615
1598538900000|2020-08-27 14:35:00|13676.5|13670.5|13679|13673|13679.4|13674.9|13672.5|13667.3|540
1598539200000|2020-08-27 14:40:00|13678.9|13672.9|13680|13674|13683.9|13679.4|13675.1|13670.5|529
1598539500000|2020-08-27 14:45:00|13680.2|13674.2|13684.8|13678.8|13686.7|13680.7|13678.9|13673.9|515
1598539800000|2020-08-27 14:50:00|13684.7|13678.7|13680.9|13674.9|13686.5|13680.5|13680.9|13674.9|518
1598540100000|2020-08-27 14:55:00|13680.7|13674.7|13674.1|13668.1|13686.6|13680.6|13672.1|13667.7|572
1598540400000|2020-08-27 15:00:00|13674.3|13668.3|13672.1|13666.1|13675.6|13671|13668.7|13662.7|583
1598540700000|2020-08-27 15:05:00|13672.2|13666.2|13672.2|13666.2|13673.4|13667.6|13668.8|13662.8|357
1598541000000|2020-08-27 15:10:00|13672.3|13666.3|13676.7|13670.7|13678.1|13672.1|13670.5|13665.2|377
1598541300000|2020-08-27 15:15:00|13676.8|13670.8|13676.4|13670.4|13680.4|13675.2|13676|13670|509
1598541600000|2020-08-27 15:20:00|13675.7|13669.7|13672.2|13666.2|13677.6|13671.6|13670.6|13665.8|389
1598541900000|2020-08-27 15:25:00|13672.1|13666.1|13672.2|13666.2|13673.2|13667.8|13669.3|13664.4|375
1598542200000|2020-08-27 15:30:00|13672.1|13666.1|13671|13665|13673.9|13668.6|13668.5|13664|416
1598542500000|2020-08-27 15:35:00|13670.9|13664.9|13663.1|13657.1|13671.1|13665.8|13662.1|13656.1|383
1598542800000|2020-08-27 15:40:00|13663.2|13657.2|13656.5|13653.5|13663.2|13657.2|13656|13650.9|310
1598543100000|2020-08-27 15:45:00|13656.6|13653.6|13657.9|13654.9|13660.2|13655.8|13655.2|13650.8|340
1598543400000|2020-08-27 15:50:00|13658|13655|13655.3|13652.3|13660.6|13656.2|13655.1|13650.5|327
1598543700000|2020-08-27 15:55:00|13655.4|13652.4|13658.4|13655.4|13660.6|13656.2|13653.7|13648.9|379
1598544000000|2020-08-27 16:00:00|13658.5|13655.5|13660.6|13654.6|13664.8|13660.1|13658.5|13653.9|371
1598544300000|2020-08-27 16:05:00|13660.5|13654.5|13658.1|13655.1|13661.3|13656.1|13656.6|13651.8|326
1598544600000|2020-08-27 16:10:00|13658|13655|13659.1|13653.1|13661.4|13656.6|13656.3|13651.5|385
1598544900000|2020-08-27 16:15:00|13659|13653|13657.8|13651.8|13659.1|13654.4|13655.5|13650.4|453
1598545200000|2020-08-27 16:20:00|13657.7|13651.7|13659.7|13653.7|13663.2|13658.3|13654.9|13650.5|416
1598545500000|2020-08-27 16:25:00|13659.8|13653.8|13661.7|13658.7|13663.1|13658.7|13657.1|13652.5|320
1598545800000|2020-08-27 16:30:00|13661.8|13658.8|13661.1|13658.1|13664.2|13659.8|13659.8|13655|369
1598546100000|2020-08-27 16:35:00|13661.5|13658.5|13663.2|13660.2|13667.3|13662.7|13660.6|13656.1|396
1598546400000|2020-08-27 16:40:00|13664.6|13658.6|13666.6|13663.6|13669.3|13664.9|13662.5|13657.8|443
1598546700000|2020-08-27 16:45:00|13668.2|13662.2|13674.8|13668.8|13674.8|13669.9|13666|13661.4|469
1598547000000|2020-08-27 16:50:00|13675|13669|13679.2|13673.2|13681|13675.9|13674.3|13668.5|462
1598547300000|2020-08-27 16:55:00|13679.1|13673.1|13679.7|13673.7|13681|13675.8|13675.3|13669.9|480
1598547600000|2020-08-27 17:00:00|13678.1|13675.1|13679.3|13673.3|13683.6|13677.6|13676.7|13672|479
1598547900000|2020-08-27 17:05:00|13679.4|13673.4|13675.9|13669.9|13680.6|13675.3|13673.5|13668.7|336
1598548200000|2020-08-27 17:10:00|13675.8|13669.8|13673.6|13667.6|13675.8|13671.3|13671.4|13666.6|263
1598548500000|2020-08-27 17:15:00|13672.4|13669.4|13672.7|13666.7|13674|13669.6|13669.3|13664.8|329
1598548800000|2020-08-27 17:20:00|13672.6|13666.6|13672|13666|13673.4|13669|13669.2|13664.7|296
1598549100000|2020-08-27 17:25:00|13671.9|13665.9|13669.9|13663.9|13672.3|13667.7|13668.3|13663.9|259
1598549400000|2020-08-27 17:30:00|13670|13664|13667.4|13664.4|13670.6|13666.2|13666.9|13662.9|230
1598549700000|2020-08-27 17:35:00|13667.3|13664.3|13666.8|13663.8|13669|13664.6|13665.8|13661.4|190
1598550000000|2020-08-27 17:40:00|13666.7|13663.7|13666.8|13663.8|13670.7|13666.1|13666.2|13661.9|172
1598550300000|2020-08-27 17:45:00|13666.7|13663.7|13664.3|13661.3|13667.7|13663.7|13663.1|13658|249
1598550600000|2020-08-27 17:50:00|13665.7|13659.7|13668.5|13665.5|13671.4|13666.9|13663.6|13659.2|318
1598550900000|2020-08-27 17:55:00|13668.4|13665.4|13664.1|13661.1|13669.9|13665.5|13662.6|13658|290
1598551200000|2020-08-27 18:00:00|13664|13661|13661.8|13655.8|13666|13661.5|13660.2|13655.5|336
1598551500000|2020-08-27 18:05:00|13661.9|13655.9|13661.8|13655.8|13662.8|13658.2|13659.7|13654.9|252
1598551800000|2020-08-27 18:10:00|13661.7|13655.7|13662.6|13656.6|13662.7|13657.8|13656.9|13651.4|311
1598552100000|2020-08-27 18:15:00|13662.7|13656.7|13662.1|13656.1|13663.9|13659.3|13660.8|13655.5|303
1598552400000|2020-08-27 18:20:00|13662|13656|13662.5|13656.5|13662.6|13657.9|13659.3|13654.8|229
1598552700000|2020-08-27 18:25:00|13662.4|13656.4|13660.4|13654.4|13662.7|13658.8|13658.5|13653.9|261
1598553000000|2020-08-27 18:30:00|13660.5|13654.5|13660.9|13657.9|13662.5|13658.7|13658.5|13654.4|259
1598553300000|2020-08-27 18:35:00|13660.8|13657.8|13657.2|13654.2|13661.6|13657.8|13656.1|13651.5|282
1598553600000|2020-08-27 18:40:00|13657.1|13654.1|13662.2|13656.2|13662.3|13657.8|13656.8|13652.1|256
1598553900000|2020-08-27 18:45:00|13662.1|13656.1|13662|13656|13662.6|13657.8|13660.5|13654.5|282
1598554200000|2020-08-27 18:50:00|13661.8|13655.8|13663.3|13657.3|13663.5|13658.8|13660.1|13654.6|215
1598554500000|2020-08-27 18:55:00|13663.1|13657.1|13663.5|13657.5|13663.6|13657.6|13660.5|13655.3|291
1598554800000|2020-08-27 19:00:00|13663.4|13657.4|13661.6|13655.6|13663.9|13658.8|13660|13654|301
1598555100000|2020-08-27 19:05:00|13661.4|13655.4|13661.2|13655.2|13662.5|13656.5|13660.3|13654.3|323
1598555400000|2020-08-27 19:10:00|13661.3|13655.3|13661.6|13655.6|13662|13657.3|13658.4|13653.6|300
1598555700000|2020-08-27 19:15:00|13660.1|13657.1|13661.5|13655.5|13661.8|13657.2|13659.2|13654|292
1598556000000|2020-08-27 19:20:00|13661.4|13655.4|13660.5|13654.5|13661.6|13657|13657.6|13652.9|207
1598556300000|2020-08-27 19:25:00|13660.6|13654.6|13662.2|13656.2|13662.7|13657.2|13660|13654.5|215
1598556600000|2020-08-27 19:30:00|13662.1|13656.1|13662.8|13656.8|13663.6|13659.1|13660.4|13655.5|247
1598556900000|2020-08-27 19:35:00|13662.7|13656.7|13661.3|13658.3|13664.3|13659.2|13660.1|13655.1|229
1598557200000|2020-08-27 19:40:00|13663|13657|13663.3|13657.3|13663.3|13658.9|13660.4|13655.6|194
1598557500000|2020-08-27 19:45:00|13663.2|13657.2|13662.8|13656.8|13664.1|13659.4|13660.1|13655.2|252
1598557800000|2020-08-27 19:50:00|13662.9|13656.9|13663.7|13657.7|13664.7|13660.4|13661.7|13656.9|222
1598558100000|2020-08-27 19:55:00|13663.5|13657.5|13663.2|13657.2|13665|13659|13661.8|13656|268
1598558400000|2020-08-27 20:00:00|13663.3|13657.3|13668.4|13662.4|13668.6|13662.6|13663.3|13657.3|129
1598558700000|2020-08-27 20:05:00|13668.3|13662.3|13665.5|13659.5|13668.4|13662.4|13664.2|13659.3|121
1598559000000|2020-08-27 20:10:00|13665.4|13659.4|13665.4|13659.4|13665.7|13659.7|13665.2|13659.2|93
1598559300000|2020-08-27 20:15:00|13665.5|13659.5|13665.3|13659.3|13665.5|13660.7|13663.7|13659.1|98
1598559600000|2020-08-27 20:20:00|13665.2|13659.2|13665.3|13659.3|13665.6|13659.6|13665|13659|117
1598559900000|2020-08-27 20:25:00|13665.4|13659.4|13665.5|13659.5|13665.6|13659.6|13665.2|13659.2|98
1598560200000|2020-08-27 20:30:00|13665.6|13659.6|13664.9|13658.9|13665.7|13659.7|13663.5|13657.5|129
1598560500000|2020-08-27 20:35:00|13665|13659|13665.1|13659.1|13665.4|13659.4|13664.8|13658.8|71
1598560800000|2020-08-27 20:40:00|13665.2|13659.2|13665.6|13659.6|13665.8|13659.8|13664.7|13658.7|29
1598561100000|2020-08-27 20:45:00|13665.5|13659.5|13665.5|13659.5|13666.3|13660.3|13664.5|13658.5|132
1598561400000|2020-08-27 20:50:00|13664.9|13658.9|13665.6|13659.6|13666.4|13660.4|13664.8|13658.8|101
1598561700000|2020-08-27 20:55:00|13665.3|13659.3|13665.1|13659.1|13666.4|13660.4|13664.5|13658.5|99
1598562000000|2020-08-27 21:00:00|13664.8|13658.8|13665.8|13659.8|13665.8|13662.2|13663.8|13657.8|17
1598562300000|2020-08-27 21:05:00|13667.3|13658.5|13670.9|13661.5|13670.9|13664.6|13663|13653.2|87
1598562600000|2020-08-27 21:10:00|13663|13657|13666.9|13658.7|13671.9|13664.5|13662.9|13654|80
1598562900000|2020-08-27 21:15:00|13666.5|13657.2|13664.1|13658.1|13669.8|13666.8|13663.2|13655.6|88
1598563200000|2020-08-27 21:20:00|13665.9|13662.9|13663.9|13660.9|13670.5|13666.1|13663.4|13656.9|109
1598563500000|2020-08-27 21:25:00|13665.2|13658.3|13669.6|13660.6|13674.8|13667.9|13663.4|13657.3|94
1598563800000|2020-08-27 21:30:00|13665.9|13659.3|13664.5|13658.5|13669.4|13666.4|13664.1|13658|117
1598564100000|2020-08-27 21:35:00|13664.7|13658.7|13665.5|13659.1|13671.2|13665.4|13664.3|13657|110
1598564400000|2020-08-27 21:40:00|13667.1|13660.7|13665.5|13659.5|13671.7|13664.5|13663.9|13657|121
1598564700000|2020-08-27 21:45:00|13665.4|13659.4|13665.4|13657.7|13671.1|13665.3|13663.9|13657.1|163
1598565000000|2020-08-27 21:50:00|13668.6|13661.1|13666.1|13663.1|13671.6|13665|13664.7|13656.7|126
1598565300000|2020-08-27 21:55:00|13665|13662|13676.5|13660.5|13677.2|13666.1|13665|13656.2|253
1598565600000|2020-08-27 22:00:00|13675.9|13659.9|13662.1|13656.1|13676.2|13660.9|13660.3|13652.2|251
1598565900000|2020-08-27 22:05:00|13662.3|13656.3|13662.4|13656.4|13663.3|13656.6|13662|13654.9|104
1598566200000|2020-08-27 22:10:00|13663|13655.5|13662.7|13656.3|13663.7|13656.6|13662.3|13654.8|70
1598566500000|2020-08-27 22:15:00|13662.3|13656.4|13662.9|13656.9|13664.1|13657.1|13662.3|13655.4|185
1598566800000|2020-08-27 22:20:00|13663.5|13655.5|13662.6|13656.6|13664.2|13657.1|13662.3|13654.9|150
1598567100000|2020-08-27 22:25:00|13662.7|13656.7|13663|13657|13663.5|13657.3|13662.3|13655.9|94
1598567400000|2020-08-27 22:30:00|13662.7|13656.7|13661.4|13655.4|13663.8|13657.8|13660.8|13654.8|126
1598567700000|2020-08-27 22:35:00|13661.3|13655.3|13661.8|13655.8|13663.7|13657.2|13661|13655|160
1598568000000|2020-08-27 22:40:00|13661.9|13655.9|13664.1|13658.1|13664.2|13658.2|13661.7|13655.7|188
1598568300000|2020-08-27 22:45:00|13664|13658|13662.5|13656.5|13664.5|13658.5|13660.8|13654.8|313
1598568600000|2020-08-27 22:50:00|13662.6|13656.6|13664.4|13658.4|13664.8|13658.8|13660.4|13654.4|437
1598568900000|2020-08-27 22:55:00|13664.3|13658.3|13664.4|13658.4|13665.1|13659.1|13664|13658|230
1598569200000|2020-08-27 23:00:00|13664.6|13658.6|13663.7|13657.7|13664.7|13658.7|13663.2|13657.2|198
1598569500000|2020-08-27 23:05:00|13663.6|13657.6|13663.2|13657.2|13665.3|13659.3|13663.1|13657.1|221
1598569800000|2020-08-27 23:10:00|13663.1|13657.1|13662.9|13656.9|13663.3|13657.3|13661.9|13655.9|224
1598570100000|2020-08-27 23:15:00|13662.8|13656.8|13663.9|13657.9|13664.1|13658.1|13662.6|13656.6|370
1598570400000|2020-08-27 23:20:00|13664|13658|13666.5|13660.5|13666.8|13660.8|13664|13658|261
1598570700000|2020-08-27 23:25:00|13666.4|13660.4|13665.8|13659.8|13666.8|13661.9|13664.3|13659.1|252
1598571000000|2020-08-27 23:30:00|13665.9|13659.9|13662.5|13656.5|13668.6|13661.6|13662.2|13656.2|327
1598571300000|2020-08-27 23:35:00|13662.6|13656.6|13662.3|13656.3|13663.2|13657.2|13661.9|13655.9|270
1598571600000|2020-08-27 23:40:00|13662.5|13656.5|13662.2|13656.2|13662.9|13658.1|13660.4|13655.8|272
1598571900000|2020-08-27 23:45:00|13662.1|13656.1|13662.6|13656.6|13662.9|13656.9|13662.1|13656.1|204
1598572200000|2020-08-27 23:50:00|13662.7|13656.7|13661.5|13658.5|13664|13659.2|13661.2|13656.7|229
1598572500000|2020-08-27 23:55:00|13661.4|13658.4|13660.3|13654.3|13663.6|13659.1|13658.7|13654.2|216
1598572800000|2020-08-28 00:00:00|13660.6|13654.6|13670.2|13667.2|13672.1|13667.8|13659.4|13654.5|533
1598573100000|2020-08-28 00:05:00|13670.3|13667.3|13668.7|13665.7|13672|13667.6|13668.1|13664.3|307
1598573400000|2020-08-28 00:10:00|13668.8|13665.8|13669.6|13666.6|13671.3|13667.3|13668.5|13664.1|214
1598573700000|2020-08-28 00:15:00|13669.5|13666.5|13665.2|13662.2|13671.4|13666.8|13665|13660.9|244
1598574000000|2020-08-28 00:20:00|13665.1|13662.1|13666.8|13663.8|13667.7|13664.2|13664.5|13660|316
1598574300000|2020-08-28 00:25:00|13666.7|13663.7|13669.4|13666.4|13671.5|13667.7|13666|13661.7|422
1598574600000|2020-08-28 00:30:00|13669.5|13666.5|13663.6|13660.6|13669.9|13666.9|13663.3|13658.9|326
1598574900000|2020-08-28 00:35:00|13663.3|13660.3|13667.2|13664.2|13668.9|13664.5|13663.3|13659.1|337
1598575200000|2020-08-28 00:40:00|13667.3|13664.3|13669.9|13663.9|13670.1|13665|13664.5|13659.7|208
1598575500000|2020-08-28 00:45:00|13670|13664|13668.2|13665.2|13670|13665.2|13664.4|13660.1|339
1598575800000|2020-08-28 00:50:00|13668.1|13665.1|13663.5|13660.5|13670.9|13666.6|13663.4|13659|390
1598576100000|2020-08-28 00:55:00|13663.6|13660.6|13663.4|13660.4|13666|13661.5|13663|13658.9|243
1598576400000|2020-08-28 01:00:00|13663.3|13660.3|13661.9|13658.9|13666.1|13662|13660.9|13656.7|333
1598576700000|2020-08-28 01:05:00|13661.8|13658.8|13662.9|13659.9|13664.7|13660.3|13661.6|13657.4|334
1598577000000|2020-08-28 01:10:00|13663|13660|13662|13656|13663.4|13660|13660.4|13655.8|389
1598577300000|2020-08-28 01:15:00|13661.9|13655.9|13666.6|13660.6|13666.8|13662.4|13659.6|13655.1|281
1598577600000|2020-08-28 01:20:00|13665.1|13662.1|13664.5|13661.5|13666|13662.7|13662.1|13658.2|395
1598577900000|2020-08-28 01:25:00|13664.6|13661.6|13665.2|13662.2|13667.5|13663|13663|13659.9|283
1598578200000|2020-08-28 01:30:00|13665.3|13662.3|13663.6|13660.6|13666.1|13663.1|13662.7|13659.4|224
1598578500000|2020-08-28 01:35:00|13663.7|13660.7|13660.7|13657.7|13663.7|13660.7|13659.6|13655.7|393
1598578800000|2020-08-28 01:40:00|13660.8|13657.8|13659.2|13656.2|13662.6|13658.7|13658.8|13654.5|287
1598579100000|2020-08-28 01:45:00|13659.1|13656.1|13660.1|13657.1|13660.9|13657.6|13658.9|13654.9|194
1598579400000|2020-08-28 01:50:00|13660|13657|13657.1|13654.1|13660.5|13657.5|13657|13652.6|285
1598579700000|2020-08-28 01:55:00|13657.2|13654.2|13655|13652|13657.9|13654.9|13653.8|13649.6|299
1598580000000|2020-08-28 02:00:00|13654.9|13651.9|13655.2|13652.2|13656.5|13653.5|13653|13650|297
1598580300000|2020-08-28 02:05:00|13655.1|13652.1|13656|13653|13657.5|13654|13654.1|13651.1|260
1598580600000|2020-08-28 02:10:00|13655.9|13652.9|13655.1|13652.1|13656.2|13653.2|13654.6|13650.2|255
1598580900000|2020-08-28 02:15:00|13655|13652|13655.9|13652.9|13656.1|13653.1|13653.8|13650.8|226
1598581200000|2020-08-28 02:20:00|13656|13653|13656.1|13653.1|13656.2|13653.2|13654.6|13651.6|143
1598581500000|2020-08-28 02:25:00|13656.2|13653.2|13655.1|13652.1|13656.4|13653.2|13654.8|13650.4|181
1598581800000|2020-08-28 02:30:00|13655|13652|13655.9|13652.9|13656.3|13653.3|13654.3|13651.3|213
1598582100000|2020-08-28 02:35:00|13655.8|13652.8|13652.4|13649.4|13655.9|13652.9|13652.2|13649.2|209
1598582400000|2020-08-28 02:40:00|13652.3|13649.3|13653.1|13650.1|13655.2|13651.7|13650.9|13647.9|263
1598582700000|2020-08-28 02:45:00|13652.9|13649.9|13651.3|13648.3|13653.5|13650.5|13651.1|13648.1|158
1598583000000|2020-08-28 02:50:00|13651.2|13648.2|13652|13649|13653.1|13650.1|13650.8|13647.8|219
1598583300000|2020-08-28 02:55:00|13651.9|13648.9|13649.7|13646.7|13652.3|13649.1|13649.7|13646.3|274
1598583600000|2020-08-28 03:00:00|13649.6|13646.6|13647.2|13644.2|13649.8|13646.8|13646.5|13643.5|263
1598583900000|2020-08-28 03:05:00|13647|13644|13646.8|13643.8|13647.6|13644.6|13646.6|13643.6|329
1598584200000|2020-08-28 03:10:00|13646.7|13643.7|13646.7|13643.7|13646.9|13643.9|13646.1|13643.1|209
1598584500000|2020-08-28 03:15:00|13646.6|13643.6|13645.9|13642.9|13647.1|13644.1|13645.9|13642.9|314
1598584800000|2020-08-28 03:20:00|13646|13643|13645.9|13642.9|13646.9|13643.9|13645.6|13642.6|220
1598585100000|2020-08-28 03:25:00|13645.8|13642.8|13644.9|13641.9|13647.2|13644.2|13644.8|13641.8|301
1598585400000|2020-08-28 03:30:00|13645|13642|13645.9|13642.9|13646.3|13643.3|13644.8|13641.8|277
1598585700000|2020-08-28 03:35:00|13645.8|13642.8|13644.9|13641.9|13646.3|13643.3|13644.6|13641.6|252
1598586000000|2020-08-28 03:40:00|13644.8|13641.8|13645.5|13642.5|13645.6|13642.6|13643.5|13639.4|228
1598586300000|2020-08-28 03:45:00|13645.4|13642.4|13643.5|13640.5|13645.4|13642.4|13642.6|13638.5|268
1598586600000|2020-08-28 03:50:00|13643.6|13640.6|13643.1|13640.1|13643.6|13640.6|13641.7|13637.5|263
1598586900000|2020-08-28 03:55:00|13643.2|13640.2|13642.6|13639.6|13643.8|13640.8|13642.5|13639.5|195
1598587200000|2020-08-28 04:00:00|13642.7|13639.7|13642.2|13639.2|13642.8|13639.8|13641.8|13638.8|327
1598587500000|2020-08-28 04:05:00|13642.3|13639.3|13642.4|13639.4|13642.7|13639.7|13641.7|13638.7|272
1598587800000|2020-08-28 04:10:00|13642.5|13639.5|13643|13640|13644.4|13640.3|13641.7|13637.4|221
1598588100000|2020-08-28 04:15:00|13642.9|13639.9|13641.8|13638.8|13643.7|13640|13641.2|13637.2|227
1598588400000|2020-08-28 04:20:00|13641.9|13638.9|13642|13639|13643.8|13639.7|13641.7|13637.3|249
1598588700000|2020-08-28 04:25:00|13641.9|13638.9|13642.2|13639.2|13643.6|13639.7|13641.8|13637.6|243
1598589000000|2020-08-28 04:30:00|13642.3|13639.3|13643.9|13640.9|13646.5|13642.1|13641.7|13637.2|340
1598589300000|2020-08-28 04:35:00|13644|13641|13644.4|13641.4|13646.2|13641.9|13643.8|13639.3|459
1598589600000|2020-08-28 04:40:00|13644.5|13641.5|13639.8|13636.8|13646.2|13641.9|13639.5|13636.5|323
1598589900000|2020-08-28 04:45:00|13639.9|13636.9|13639.7|13636.7|13643.1|13638.7|13639.6|13636.6|211
1598590200000|2020-08-28 04:50:00|13639.8|13636.8|13636.6|13633.6|13639.8|13636.8|13636.2|13632.4|238
1598590500000|2020-08-28 04:55:00|13636.3|13633.3|13635.7|13632.7|13639.3|13635.6|13635.5|13632.5|209
1598590800000|2020-08-28 05:00:00|13635.8|13632.8|13636|13633|13638.1|13634.3|13634.7|13631.4|326
1598591100000|2020-08-28 05:05:00|13635.9|13632.9|13634.8|13628.8|13637.7|13633.4|13632.5|13627.5|511
1598591400000|2020-08-28 05:10:00|13634.9|13628.9|13632.8|13629.8|13636.3|13631.8|13631.8|13627.3|610
1598591700000|2020-08-28 05:15:00|13632.7|13629.7|13632.3|13626.3|13634.1|13629.8|13630.5|13626|425
1598592000000|2020-08-28 05:20:00|13631|13628|13629|13626|13631.9|13628|13628.6|13624.3|493
1598592300000|2020-08-28 05:25:00|13629.1|13626.1|13631|13628|13632.9|13629|13629|13624.7|392
1598592600000|2020-08-28 05:30:00|13630.9|13627.9|13633.1|13630.1|13634.1|13630.2|13629.1|13624.6|397
1598592900000|2020-08-28 05:35:00|13633.3|13630.3|13631|13628|13634.6|13630.3|13630.9|13626.5|452
1598593200000|2020-08-28 05:40:00|13631.1|13628.1|13631.3|13625.3|13631.9|13628.2|13629.6|13625.1|266
1598593500000|2020-08-28 05:45:00|13629.8|13626.8|13631.9|13628.9|13635.6|13631.1|13629.8|13626.2|305
1598593800000|2020-08-28 05:50:00|13632|13629|13628.9|13625.9|13632.6|13629.2|13628.7|13625.7|289
1598594100000|2020-08-28 05:55:00|13628.8|13625.8|13628.8|13625.8|13630.5|13626.6|13628.5|13624.5|286
1598594400000|2020-08-28 06:00:00|13628.9|13625.9|13622.5|13619.5|13630.4|13626|13622.3|13618.9|298
1598594700000|2020-08-28 06:05:00|13622.4|13619.4|13628|13625|13631.2|13626.8|13621.8|13618.8|350
1598595000000|2020-08-28 06:10:00|13628.1|13625.1|13630.3|13627.3|13631.6|13627.4|13626.9|13622.5|349
1598595300000|2020-08-28 06:15:00|13630.2|13627.2|13626.5|13623.5|13633.6|13629|13626.4|13622|371
1598595600000|2020-08-28 06:20:00|13626.4|13623.4|13627|13624|13628.8|13624.4|13624.1|13619.6|264
1598595900000|2020-08-28 06:25:00|13628.4|13622.4|13628.4|13625.4|13628.4|13625.4|13625.7|13622.4|214
1598596200000|2020-08-28 06:30:00|13630|13624|13624.5|13621.5|13630.2|13625.7|13624.5|13620.6|376
1598596500000|2020-08-28 06:35:00|13624.6|13621.6|13625.1|13622.1|13627.3|13624.3|13624|13621|290
1598596800000|2020-08-28 06:40:00|13625.2|13622.2|13623.3|13620.3|13626.8|13623.8|13622.7|13618.5|368
1598597100000|2020-08-28 06:45:00|13623|13620|13624.9|13621.9|13626.7|13623.7|13622.8|13619.8|325
1598597400000|2020-08-28 06:50:00|13624.8|13621.8|13628.4|13625.4|13629|13626|13624.8|13621.8|297
1598597700000|2020-08-28 06:55:00|13628.5|13625.5|13624.3|13621.3|13628.5|13625.5|13623.1|13619.9|234
1598598000000|2020-08-28 07:00:00|13624.2|13621.2|13617.3|13614.3|13624.7|13621.2|13616.2|13611.9|266
1598598300000|2020-08-28 07:05:00|13617.2|13614.2|13618.4|13615.4|13621.8|13617.4|13614.6|13610.3|483
1598598600000|2020-08-28 07:10:00|13618.5|13615.5|13617.8|13614.8|13618.9|13615.9|13615.6|13612.5|343
1598598900000|2020-08-28 07:15:00|13617.7|13614.7|13615.9|13612.9|13618.5|13615.5|13615.7|13612.5|371
1598599200000|2020-08-28 07:20:00|13615.8|13612.8|13615.3|13612.3|13618.8|13614.2|13614.9|13611.9|387
1598599500000|2020-08-28 07:25:00|13615.2|13612.2|13620.3|13617.3|13622.5|13617.9|13614.5|13611.5|347
1598599800000|2020-08-28 07:30:00|13620.2|13617.2|13618|13615|13620.4|13617.4|13616.3|13612.5|385
1598600100000|2020-08-28 07:35:00|13618.1|13615.1|13616.3|13613.3|13620.6|13616|13615.6|13612.2|350
1598600400000|2020-08-28 07:40:00|13616.2|13613.2|13615.5|13612.5|13617.5|13614.5|13614|13609.7|353
1598600700000|2020-08-28 07:45:00|13615.6|13612.6|13618.7|13615.7|13622|13618.3|13615.3|13612.3|329
1598601000000|2020-08-28 07:50:00|13619|13616|13619.6|13613.6|13622.5|13618.5|13617.3|13613|308
1598601300000|2020-08-28 07:55:00|13617.6|13614.6|13616.2|13613.2|13619.7|13615.3|13615.6|13611.2|314
1598601600000|2020-08-28 08:00:00|13616.1|13613.1|13615.2|13612.2|13619.8|13615.5|13614.4|13610.2|328
1598601900000|2020-08-28 08:05:00|13615.3|13612.3|13617.1|13614.1|13619|13614.6|13614.7|13610.3|271
1598602200000|2020-08-28 08:10:00|13617|13614|13614.4|13611.4|13618.7|13614.1|13614.4|13610.3|255
1598602500000|2020-08-28 08:15:00|13614.3|13611.3|13609.7|13606.7|13614.4|13611.4|13609.1|13604.6|399
1598602800000|2020-08-28 08:20:00|13609.5|13606.5|13612.1|13609.1|13615.9|13611.5|13608.6|13604.7|405
1598603100000|2020-08-28 08:25:00|13612.2|13609.2|13608.4|13605.4|13613.6|13609.6|13608.4|13605.4|307
1598603400000|2020-08-28 08:30:00|13608.5|13605.5|13606.6|13603.6|13610.3|13607|13604.7|13601.4|353
1598603700000|2020-08-28 08:35:00|13606.7|13603.7|13609.3|13606.3|13609.8|13606.8|13605.5|13602.5|387
1598604000000|2020-08-28 08:40:00|13609.2|13606.2|13608.7|13605.7|13614|13609.4|13607.7|13603.1|384
1598604300000|2020-08-28 08:45:00|13608.6|13605.6|13609|13606|13610.1|13607.1|13608.6|13605.6|280
1598604600000|2020-08-28 08:50:00|13608.9|13605.9|13606.6|13603.6|13609.9|13606.9|13606|13601.8|303
1598604900000|2020-08-28 08:55:00|13606.7|13603.7|13606.7|13603.7|13608.8|13605.8|13606.1|13602.7|181
1598605200000|2020-08-28 09:00:00|13606.8|13603.8|13605.2|13602.2|13606.8|13603.8|13604.9|13601.9|273
1598605500000|2020-08-28 09:05:00|13605.1|13602.1|13604|13601|13605.2|13602.2|13603.8|13600.8|265
1598605800000|2020-08-28 09:10:00|13603.9|13600.9|13603.8|13600.8|13605.3|13602.1|13603.2|13599.2|252
1598606100000|2020-08-28 09:15:00|13603.9|13600.9|13604|13601|13606.3|13602.2|13603|13599.1|360
1598606400000|2020-08-28 09:20:00|13603.8|13600.8|13604|13601|13605.7|13602.3|13602.8|13598.7|330
1598606700000|2020-08-28 09:25:00|13603.6|13600.6|13604.4|13601.4|13606.9|13602.4|13603.1|13598.5|339
1598607000000|2020-08-28 09:30:00|13605.9|13599.9|13603.7|13600.7|13606.8|13602.5|13602.6|13598.4|301
1598607300000|2020-08-28 09:35:00|13603.6|13600.6|13601.7|13595.7|13605.5|13600.8|13600.2|13595.5|300
1598607600000|2020-08-28 09:40:00|13601.6|13595.6|13602.6|13599.6|13603.9|13599.8|13599.6|13595.1|326
1598607900000|2020-08-28 09:45:00|13602.5|13599.5|13606.9|13603.9|13608.5|13604|13601.7|13597.2|290
1598608200000|2020-08-28 09:50:00|13606.6|13603.6|13607|13604|13608.8|13604.7|13605.1|13601.5|361
1598608500000|2020-08-28 09:55:00|13606.9|13603.9|13611.7|13608.7|13613.4|13608.8|13606.5|13602.3|369
1598608800000|2020-08-28 10:00:00|13611.8|13608.8|13611.2|13608.2|13615.7|13611.4|13610.4|13606.5|334
1598609100000|2020-08-28 10:05:00|13611.1|13608.1|13612.5|13609.5|13614.3|13610.2|13610.6|13606.4|203
1598609400000|2020-08-28 10:10:00|13612.7|13609.7|13613|13610|13615.9|13611.7|13611.9|13607.6|290
1598609700000|2020-08-28 10:15:00|13612.9|13609.9|13613.9|13610.9|13615.2|13611.4|13611.8|13608.5|306
1598610000000|2020-08-28 10:20:00|13614|13611|13613|13610|13615|13611.2|13611.7|13607.3|290
1598610300000|2020-08-28 10:25:00|13613.1|13610.1|13611.1|13608.1|13614.6|13610.2|13610.9|13606.5|261
1598610600000|2020-08-28 10:30:00|13611.2|13608.2|13608|13605|13611.7|13608.2|13607|13604|289
1598610900000|2020-08-28 10:35:00|13608.1|13605.1|13609.7|13603.7|13612.3|13608|13608|13603.5|344
1598611200000|2020-08-28 10:40:00|13609.6|13603.6|13606.8|13603.8|13610.4|13605.6|13606.2|13601.9|267
1598611500000|2020-08-28 10:45:00|13606.7|13603.7|13605.9|13602.9|13609.1|13604.6|13605.1|13600.6|396
1598611800000|2020-08-28 10:50:00|13605.8|13602.8|13605.1|13602.1|13607.6|13603.1|13603.6|13599.1|362
1598612100000|2020-08-28 10:55:00|13606.6|13600.6|13604.2|13601.2|13606.6|13602|13603.6|13599|233
1598612400000|2020-08-28 11:00:00|13604.3|13601.3|13603.9|13597.9|13606.5|13601.9|13601.6|13597.1|391
1598612700000|2020-08-28 11:05:00|13603.8|13597.8|13600.3|13597.3|13603.9|13599.3|13599.6|13595.6|357
1598613000000|2020-08-28 11:10:00|13600|13597|13598.6|13595.6|13600.6|13597.3|13597.8|13593.5|290
1598613300000|2020-08-28 11:15:00|13598.4|13595.4|13599.1|13596.1|13601.4|13597.2|13598.3|13594.4|301
1598613600000|2020-08-28 11:20:00|13599.2|13596.2|13600.1|13597.1|13601.8|13598.3|13599.1|13595.1|250
1598613900000|2020-08-28 11:25:00|13599.9|13596.9|13597.7|13594.7|13601.7|13597.3|13597.6|13593.5|283
1598614200000|2020-08-28 11:30:00|13597.8|13594.8|13599.8|13593.8|13600|13596.2|13596.9|13592.5|364
1598614500000|2020-08-28 11:35:00|13599.9|13593.9|13596.6|13593.6|13599.9|13595.3|13596.4|13592.1|253
1598614800000|2020-08-28 11:40:00|13596.7|13593.7|13598.6|13595.6|13600.6|13596|13596.7|13592.4|388
1598615100000|2020-08-28 11:45:00|13598.5|13595.5|13597.7|13594.7|13600.2|13596|13596.7|13592.5|306
1598615400000|2020-08-28 11:50:00|13597.6|13594.6|13597.6|13594.6|13600.5|13596.4|13597.4|13593.1|204
1598615700000|2020-08-28 11:55:00|13597.7|13594.7|13597|13594|13598.4|13594.9|13595.8|13591.5|239
1598616000000|2020-08-28 12:00:00|13597.1|13594.1|13594.7|13591.7|13597.6|13594.2|13594.5|13590.4|197
1598616300000|2020-08-28 12:05:00|13594.6|13591.6|13596|13593|13597.4|13593|13593.8|13590.4|209
1598616600000|2020-08-28 12:10:00|13595.9|13592.9|13594.1|13591.1|13597.3|13593.3|13593.2|13589.1|269
1598616900000|2020-08-28 12:15:00|13594|13591|13593.5|13590.5|13595|13592|13593|13588.8|221
1598617200000|2020-08-28 12:20:00|13593.4|13590.4|13592.9|13589.9|13594.1|13590.5|13592.1|13587.5|207
1598617500000|2020-08-28 12:25:00|13592.8|13589.8|13595.2|13588.4|13595.8|13589.9|13591.6|13587.5|145
1598617800000|2020-08-28 12:30:00|13594.5|13588.5|13598.6|13592.6|13601.1|13596.7|13592.6|13587.7|392
1598618100000|2020-08-28 12:35:00|13598.7|13592.7|13601.3|13595.3|13602.9|13599.2|13595.9|13592|442
1598618400000|2020-08-28 12:40:00|13599.8|13596.8|13595.6|13592.6|13600.6|13596.9|13595|13590.7|337
1598618700000|2020-08-28 12:45:00|13595.8|13592.8|13597.3|13594.3|13598.8|13594.3|13595|13590.7|310
1598619000000|2020-08-28 12:50:00|13597.4|13594.4|13603.8|13600.8|13605.8|13601.1|13597.4|13593|428
1598619300000|2020-08-28 12:55:00|13603.7|13600.7|13604.7|13601.7|13608.1|13603.6|13601.6|13597.8|466
1598619600000|2020-08-28 13:00:00|13606.3|13600.3|13607.8|13604.8|13610.6|13606.3|13601.4|13596.9|431
1598619900000|2020-08-28 13:05:00|13607.7|13604.7|13608.2|13605.2|13613.6|13608.8|13606|13601.6|523
1598620200000|2020-08-28 13:10:00|13608.3|13605.3|13607.7|13601.7|13610.3|13606|13606.2|13601.4|410
1598620500000|2020-08-28 13:15:00|13607.6|13601.6|13601.9|13598.9|13607.6|13603|13600.1|13595.5|417
1598620800000|2020-08-28 13:20:00|13601.8|13598.8|13600.7|13597.7|13603.9|13600|13599.8|13595.5|374
1598621100000|2020-08-28 13:25:00|13600.8|13597.8|13600.9|13597.9|13605.9|13601.2|13600.2|13595.5|393
1598621400000|2020-08-28 13:30:00|13600.8|13597.8|13597.3|13594.3|13605|13601.2|13597|13592.4|450
1598621700000|2020-08-28 13:35:00|13597.4|13594.4|13602.2|13599.2|13604|13599.6|13596.4|13592.7|365
1598622000000|2020-08-28 13:40:00|13602.1|13599.1|13601.4|13595.4|13606.6|13602.2|13601.4|13595.4|242
1598622300000|2020-08-28 13:45:00|13601.5|13595.5|13602.3|13599.3|13603.7|13599.3|13598.3|13593.5|471
1598622600000|2020-08-28 13:50:00|13602.2|13599.2|13602.5|13599.5|13604.2|13599.8|13598.6|13594.1|459
1598622900000|2020-08-28 13:55:00|13602.4|13599.4|13603.6|13597.6|13604.4|13599.8|13600.7|13596.3|285
1598623200000|2020-08-28 14:00:00|13603.5|13597.5|13601.9|13598.9|13603.7|13599.4|13598.7|13594.6|376
1598623500000|2020-08-28 14:05:00|13602|13599|13605.3|13599.3|13608|13603.1|13597.1|13592.5|446
1598623800000|2020-08-28 14:10:00|13605.5|13599.5|13607.4|13601.4|13609.6|13604.8|13603.8|13599.3|507
1598624100000|2020-08-28 14:15:00|13605.9|13602.9|13602.6|13599.6|13608.4|13604.1|13602.6|13598|487
1598624400000|2020-08-28 14:20:00|13602.7|13599.7|13603.6|13597.6|13604.8|13600.3|13596.9|13592.3|420
1598624700000|2020-08-28 14:25:00|13602.1|13599.1|13594.8|13591.8|13602.7|13599.1|13593.2|13588.9|489
1598625000000|2020-08-28 14:30:00|13594.7|13591.7|13598|13592|13603|13597.9|13594.4|13590|540
1598625300000|2020-08-28 14:35:00|13598.2|13592.2|13596.7|13590.7|13602.5|13597.9|13594.1|13589.8|477
1598625600000|2020-08-28 14:40:00|13595.2|13592.2|13593.8|13587.8|13598.2|13593.6|13590.4|13585.8|491
1598625900000|2020-08-28 14:45:00|13592.2|13589.2|13588.7|13585.7|13593.8|13589.2|13588.5|13584.2|472
1598626200000|2020-08-28 14:50:00|13588.6|13585.6|13586.8|13583.8|13591.3|13586.8|13586|13582.3|386
1598626500000|2020-08-28 14:55:00|13586.9|13583.9|13590.9|13587.9|13596|13591.3|13585.7|13581.2|461
1598626800000|2020-08-28 15:00:00|13590.7|13587.7|13591|13585|13594.3|13589.8|13589.3|13585|429
1598627100000|2020-08-28 15:05:00|13591.1|13585.1|13585.9|13582.9|13591.1|13586.2|13585.8|13581.5|346
1598627400000|2020-08-28 15:10:00|13585.8|13582.8|13586.2|13583.2|13589.6|13585.3|13584.9|13580.4|261
1598627700000|2020-08-28 15:15:00|13586.1|13583.1|13592.8|13589.8|13594.3|13589.8|13585.1|13580.9|370
1598628000000|2020-08-28 15:20:00|13592.6|13589.6|13588.9|13585.9|13594.8|13590.3|13588.7|13584.5|386
1598628300000|2020-08-28 15:25:00|13589|13586|13585|13582|13591|13586.4|13585|13580.5|286
1598628600000|2020-08-28 15:30:00|13585.1|13582.1|13583.9|13580.9|13587.4|13583.2|13583.6|13579.3|287
1598628900000|2020-08-28 15:35:00|13583.8|13580.8|13583.9|13580.9|13585.9|13581.9|13582.4|13578.3|332
1598629200000|2020-08-28 15:40:00|13583.8|13580.8|13582.7|13579.7|13585.5|13581.8|13582.6|13578.6|294
1598629500000|2020-08-28 15:45:00|13582.5|13579.5|13583.6|13580.6|13584.5|13580.7|13582.5|13578.5|233
1598629800000|2020-08-28 15:50:00|13583.7|13580.7|13583.6|13580.6|13585.3|13581.2|13582.7|13579|188
1598630100000|2020-08-28 15:55:00|13583.5|13580.5|13585.1|13582.1|13586.5|13582.2|13582.6|13578.4|191
1598630400000|2020-08-28 16:00:00|13585.2|13582.2|13582.8|13579.8|13587|13582.5|13582.6|13578.6|252
1598630700000|2020-08-28 16:05:00|13582.9|13579.9|13583|13580|13586|13581.5|13582.9|13578.5|216
1598631000000|2020-08-28 16:10:00|13583.1|13580.1|13583.5|13580.5|13584.7|13580.5|13582.6|13578.2|152
1598631300000|2020-08-28 16:15:00|13583.3|13580.3|13583|13580|13584.7|13580.5|13582.3|13577.9|151
1598631600000|2020-08-28 16:20:00|13583.1|13580.1|13584.3|13578.3|13584.8|13580.3|13582.3|13578.1|170
1598631900000|2020-08-28 16:25:00|13584.4|13578.4|13585.8|13579.8|13586.3|13581.7|13582.9|13578.3|170
1598632200000|2020-08-28 16:30:00|13584.2|13581.2|13583.7|13580.7|13585.9|13582|13582.5|13578.1|322
1598632500000|2020-08-28 16:35:00|13585.2|13579.2|13587.4|13581.4|13587.5|13583|13583.4|13578.9|195
1598632800000|2020-08-28 16:40:00|13585.9|13582.9|13586.2|13583.2|13587.4|13583.2|13584.9|13580.5|166
1598633100000|2020-08-28 16:45:00|13586.3|13583.3|13585.9|13582.9|13588.6|13584.3|13585.4|13580.9|216
1598633400000|2020-08-28 16:50:00|13586|13583|13587|13584|13588.9|13584.4|13585.9|13581.5|211
1598633700000|2020-08-28 16:55:00|13586.9|13583.9|13586.2|13583.2|13589.5|13585|13585|13580.6|229
1598634000000|2020-08-28 17:00:00|13586.3|13583.3|13587.8|13584.8|13589.9|13586|13585.3|13580.8|225
1598634300000|2020-08-28 17:05:00|13587.7|13584.7|13590.9|13584.9|13591|13586.5|13585.3|13580.7|224
1598634600000|2020-08-28 17:10:00|13589.3|13586.3|13590.7|13584.7|13592.5|13588|13588.8|13584.3|329
1598634900000|2020-08-28 17:15:00|13590.9|13584.9|13589.7|13583.7|13591.5|13587|13586.6|13582.3|321
1598635200000|2020-08-28 17:20:00|13589.6|13583.6|13586.9|13583.9|13589.7|13585.2|13586.9|13582.3|267
1598635500000|2020-08-28 17:25:00|13587|13584|13589.5|13583.5|13591.1|13586.6|13586.1|13582|293
1598635800000|2020-08-28 17:30:00|13589.4|13583.4|13589.4|13583.4|13590|13585.6|13586.9|13582.4|234
1598636100000|2020-08-28 17:35:00|13589.3|13583.3|13585.6|13582.6|13589.9|13585.3|13585.6|13581.1|278
1598636400000|2020-08-28 17:40:00|13585.7|13582.7|13586|13583|13587.9|13583.1|13584.6|13580.1|280
1598636700000|2020-08-28 17:45:00|13585.9|13582.9|13590.6|13584.6|13591.1|13586.4|13585.6|13581.1|242
1598637000000|2020-08-28 17:50:00|13590.5|13584.5|13589.5|13586.5|13591.3|13586.8|13586.7|13582.3|299
1598637300000|2020-08-28 17:55:00|13589.3|13586.3|13591.1|13585.1|13591.8|13587.3|13589|13584.5|229
1598637600000|2020-08-28 18:00:00|13591|13585|13588.5|13582.5|13591.9|13587.3|13586.7|13582.2|226
1598637900000|2020-08-28 18:05:00|13588.6|13582.6|13586.3|13583.3|13589.8|13585|13585.6|13581.1|185
1598638200000|2020-08-28 18:10:00|13586.2|13583.2|13585.7|13582.7|13588|13583.4|13585.4|13580.6|163
1598638500000|2020-08-28 18:15:00|13585.8|13582.8|13582.5|13579.5|13587.2|13582.8|13582.5|13578|219
1598638800000|2020-08-28 18:20:00|13584.1|13578.1|13584|13581|13586.4|13581.9|13581.7|13577.1|222
1598639100000|2020-08-28 18:25:00|13583.9|13580.9|13585.1|13579.1|13585.7|13581.3|13583.1|13578.7|146
1598639400000|2020-08-28 18:30:00|13585|13579|13583.4|13580.4|13585.4|13581|13583|13578.6|176
1598639700000|2020-08-28 18:35:00|13583.2|13580.2|13587|13581|13587.4|13582.7|13583|13578.7|148
1598640000000|2020-08-28 18:40:00|13586.9|13580.9|13590.6|13584.6|13590.9|13585.9|13585.5|13580.9|160
1598640300000|2020-08-28 18:45:00|13590.7|13584.7|13588.3|13582.3|13591|13586.1|13587.2|13582.2|164
1598640600000|2020-08-28 18:50:00|13588.2|13582.2|13588.5|13582.5|13589.3|13584.7|13586.6|13582.1|190
1598640900000|2020-08-28 18:55:00|13588|13582|13585.5|13579.5|13588.7|13584|13584|13579.4|230
1598641200000|2020-08-28 19:00:00|13585.6|13579.6|13588.7|13582.7|13589.2|13584.3|13585.6|13579.6|252
1598641500000|2020-08-28 19:05:00|13588.8|13582.8|13589.2|13583.2|13589.8|13584.9|13587.2|13582.5|219
1598641800000|2020-08-28 19:10:00|13589.3|13583.3|13587.6|13584.6|13589.3|13584.7|13587.4|13582.6|132
1598642100000|2020-08-28 19:15:00|13587.7|13584.7|13587.6|13584.6|13589.9|13585.1|13587.5|13583|166
1598642400000|2020-08-28 19:20:00|13587.7|13584.7|13586.8|13580.8|13589.6|13584.8|13586.5|13580.7|186
1598642700000|2020-08-28 19:25:00|13586.9|13580.9|13585.6|13579.6|13587.8|13582.9|13584.2|13579.6|183
1598643000000|2020-08-28 19:30:00|13585.7|13579.7|13583.5|13577.5|13585.9|13581.1|13582.1|13577.4|210
1598643300000|2020-08-28 19:35:00|13583.8|13577.8|13584.1|13578.1|13584.9|13580.3|13581.7|13577.5|202
1598643600000|2020-08-28 19:40:00|13584.6|13578.6|13584.4|13578.4|13584.8|13579.8|13582.5|13577.4|195
1598643900000|2020-08-28 19:45:00|13584.3|13578.3|13584.7|13578.7|13585.3|13580.2|13582.7|13578.1|208
1598644200000|2020-08-28 19:50:00|13584.8|13578.8|13585.4|13579.4|13585.4|13580.6|13582.8|13578.1|181
1598644500000|2020-08-28 19:55:00|13585|13579|13584.8|13578.8|13585.6|13580.6|13583.2|13578.4|157
1598644800000|2020-08-28 20:00:00|13584.7|13578.7|13584.4|13578.4|13585|13579|13583.7|13577.7|149
1598645100000|2020-08-28 20:05:00|13584.5|13578.5|13584|13578|13584.6|13578.6|13583.8|13577.8|116
1598645400000|2020-08-28 20:10:00|13583.9|13577.9|13584.4|13578.4|13584.5|13578.5|13583.6|13577.6|96
1598645700000|2020-08-28 20:15:00|13584.5|13578.5|13584.6|13578.6|13584.8|13579.9|13582.9|13578.3|65
1598646000000|2020-08-28 20:20:00|13584.4|13578.4|13584.2|13578.2|13584.8|13578.8|13583.8|13577.8|63
1598646300000|2020-08-28 20:25:00|13584.1|13578.1|13584.1|13578.1|13584.2|13578.2|13583.8|13577.8|42
1598646600000|2020-08-28 20:30:00|13583.9|13577.9|13583.8|13577.8|13584.2|13578.2|13583.6|13577.6|89
1598646900000|2020-08-28 20:35:00|13583.9|13577.9|13583.9|13577.9|13584.5|13578.5|13583.7|13577.7|78
1598647200000|2020-08-28 20:40:00|13584.2|13578.2|13583.7|13577.7|13584.3|13578.3|13582.8|13576.8|147
1598647500000|2020-08-28 20:45:00|13583.8|13577.8|13583|13577|13584.1|13578.1|13582.5|13576.5|135
1598647800000|2020-08-28 20:50:00|13582.8|13576.8|13583.4|13577.4|13584.1|13578.1|13582.5|13576.5|116
1598648100000|2020-08-28 20:55:00|13583.3|13577.3|13583.5|13577.5|13589.5|13578.1|13582.8|13572.7|117
1598817600000|2020-08-30 20:00:00|13600.4|13578.4|13600.4|13578.4|13602.6|13580.6|13600.4|13578.4|3
1598817900000|2020-08-30 20:05:00|13603.4|13581.4|13602.6|13580.6|13603.4|13581.4|13600.4|13578.4|4
1598818200000|2020-08-30 20:10:00|13603.4|13581.4|13600.4|13578.4|13603.4|13581.4|13600.4|13578.4|9
1598818800000|2020-08-30 20:20:00|13602.6|13580.6|13600.4|13578.4|13603.4|13581.4|13600.4|13578.4|4
1598819100000|2020-08-30 20:25:00|13602.6|13580.6|13602.6|13580.6|13603.4|13581.4|13602.6|13580.6|7
1598819400000|2020-08-30 20:30:00|13600.4|13578.4|13600.4|13578.4|13600.4|13578.4|13600.4|13578.4|1
1598819700000|2020-08-30 20:35:00|13602.6|13580.6|13600.4|13578.4|13603.4|13581.4|13600.4|13578.4|4
1598820900000|2020-08-30 20:55:00|13598.2|13583.7|13597.1|13581.2|13598.2|13583.7|13597.1|13581.2|2
1598821200000|2020-08-30 21:00:00|13598.5|13577.6|13596|13580|13600.9|13583|13596|13577.3|21
1598821500000|2020-08-30 21:05:00|13597.4|13581.4|13590.5|13577.5|13601.3|13585.3|13589.2|13576.2|53
1598821800000|2020-08-30 21:10:00|13590.8|13577.4|13589.8|13579|13592.7|13579.1|13588.4|13575.5|128
1598822100000|2020-08-30 21:15:00|13590|13579.1|13591.3|13578.9|13592.9|13581.3|13587.2|13576.7|142
1598822400000|2020-08-30 21:20:00|13591.6|13577.8|13588|13578|13593.9|13582|13586.7|13576.9|74
1598822700000|2020-08-30 21:25:00|13589|13578.8|13590.5|13578.9|13590.5|13579.9|13586.7|13576.6|83
1598823000000|2020-08-30 21:30:00|13590.6|13577.8|13590.8|13578.5|13592.8|13579.9|13586.7|13575.9|98
1598823300000|2020-08-30 21:35:00|13587.3|13577.5|13590.8|13578.2|13590.8|13579.8|13586.7|13576.5|85
1598823600000|2020-08-30 21:40:00|13587.3|13577.3|13589.2|13578.7|13591.5|13579.8|13586.7|13576.4|104
1598823900000|2020-08-30 21:45:00|13588.1|13578|13591|13578.2|13593.1|13581|13587.3|13576|137
1598824200000|2020-08-30 21:50:00|13590.9|13579.8|13590.6|13580.3|13591.3|13581.5|13587.5|13576|146
1598824500000|2020-08-30 21:55:00|13590|13580.4|13588.7|13579.3|13592|13581.7|13587|13578|179
1598824800000|2020-08-30 22:00:00|13590.1|13580.1|13586.9|13580.9|13591.7|13581.9|13586|13578.8|298
1598825100000|2020-08-30 22:05:00|13586.8|13580.8|13587.8|13580.1|13589.6|13581.7|13584.8|13578|196
1598825400000|2020-08-30 22:10:00|13588.3|13579.9|13588.7|13582.7|13589.7|13583|13585.7|13579.3|184
1598825700000|2020-08-30 22:15:00|13588.9|13582.9|13588.4|13582.3|13590.1|13584.1|13587.2|13580.8|467
1598826000000|2020-08-30 22:20:00|13588.5|13582.4|13588.1|13582.1|13589.5|13583.3|13587.3|13581.3|366
1598826300000|2020-08-30 22:25:00|13588|13582|13589.3|13583.3|13589.8|13583.6|13587.5|13581.5|204
1598826600000|2020-08-30 22:30:00|13589.1|13583.1|13588.7|13582.7|13590.3|13584.3|13588.2|13581.9|317
1598826900000|2020-08-30 22:35:00|13588.6|13582.6|13588|13582|13589.9|13583.5|13587.6|13581.6|244
1598827200000|2020-08-30 22:40:00|13588.3|13582.3|13588.2|13582.2|13588.9|13582.9|13587|13581|240
1598827500000|2020-08-30 22:45:00|13588.6|13582.6|13588.6|13582.6|13589.5|13583.2|13587.6|13581.6|296
1598827800000|2020-08-30 22:50:00|13588.7|13582.7|13590.3|13584.3|13590.4|13584.4|13588.2|13582.2|265
1598828100000|2020-08-30 22:55:00|13590.2|13584.2|13589.4|13583.4|13590.8|13584.8|13589.3|13583.3|204
1598828400000|2020-08-30 23:00:00|13587.8|13584.8|13588.2|13582.2|13589.9|13584.8|13587.8|13582|257
1598828700000|2020-08-30 23:05:00|13588.1|13582.1|13588.5|13582.5|13588.6|13582.6|13586.1|13580.1|165
1598829000000|2020-08-30 23:10:00|13588.4|13582.4|13588.7|13582.7|13588.8|13582.8|13587.6|13581.6|198
1598829300000|2020-08-30 23:15:00|13588.6|13582.6|13589|13583|13589.3|13584.3|13586.9|13582.3|178
1598829600000|2020-08-30 23:20:00|13589.1|13583.1|13589.2|13583.2|13589.6|13583.6|13589|13583|205
1598829900000|2020-08-30 23:25:00|13589.1|13583.1|13587.3|13581.3|13589.9|13583.9|13587|13581|232
1598830200000|2020-08-30 23:30:00|13587.2|13581.2|13587.7|13581.7|13589|13583.7|13586.7|13580.8|268
1598830500000|2020-08-30 23:35:00|13587.8|13581.8|13588|13582|13588.3|13583.8|13585.9|13581.4|215
1598830800000|2020-08-30 23:40:00|13588.1|13582.1|13586.5|13580.5|13588.1|13583.6|13585.9|13579.9|228
1598831100000|2020-08-30 23:45:00|13586.4|13580.4|13585.4|13579.4|13586.6|13581|13583.8|13578.6|185
1598831400000|2020-08-30 23:50:00|13585.5|13579.5|13584.1|13578.1|13585.6|13579.6|13582.4|13577.6|172
1598831700000|2020-08-30 23:55:00|13584|13578|13582.6|13576.6|13584.6|13579.8|13580.6|13576.2|313
1598832000000|2020-08-31 00:00:00|13581|13578|13577.7|13574.7|13583.8|13579.1|13577.4|13573.3|294
1598832300000|2020-08-31 00:05:00|13577.8|13574.8|13580.7|13574.7|13582.9|13579.1|13577.8|13573.8|396
1598832600000|2020-08-31 00:10:00|13580.8|13574.8|13581.8|13578.8|13584.4|13580|13578.9|13574.8|401
1598832900000|2020-08-31 00:15:00|13581.7|13578.7|13578.5|13575.5|13583.3|13579|13578.4|13574.1|365
1598833200000|2020-08-31 00:20:00|13578.7|13575.7|13582.4|13579.4|13585.4|13581.5|13578.7|13575.5|373
1598833500000|2020-08-31 00:25:00|13582.5|13579.5|13583.1|13580.1|13584.2|13580.1|13580.6|13576.2|318
1598833800000|2020-08-31 00:30:00|13582.9|13579.9|13583.4|13580.4|13584.2|13581.2|13581.7|13578.7|232
1598834100000|2020-08-31 00:35:00|13583.3|13580.3|13583|13580|13585.2|13582.2|13582.7|13578.9|261
1598834400000|2020-08-31 00:40:00|13583.1|13580.1|13583.7|13580.7|13586.2|13582.7|13581|13577.5|302
1598834700000|2020-08-31 00:45:00|13583.8|13580.8|13584.5|13581.5|13587.4|13583.4|13583.1|13580.1|208
1598835000000|2020-08-31 00:50:00|13584.4|13581.4|13583.4|13580.4|13587.5|13583.9|13582.9|13578.2|334
1598835300000|2020-08-31 00:55:00|13583.7|13580.7|13586|13580|13587|13582.6|13583|13579.4|265
1598835600000|2020-08-31 01:00:00|13585.8|13579.8|13585.4|13582.4|13586|13583|13582.8|13578.9|258
1598835900000|2020-08-31 01:05:00|13585.3|13582.3|13589|13586|13590.7|13586.3|13585.2|13581.3|307
1598836200000|2020-08-31 01:10:00|13588.8|13585.8|13590.4|13587.4|13592.6|13588.1|13588.1|13585.1|296
1598836500000|2020-08-31 01:15:00|13590.5|13587.5|13591.1|13588.1|13594.3|13589.4|13588.8|13584.6|376
1598836800000|2020-08-31 01:20:00|13591.2|13588.2|13589.4|13586.4|13592.4|13589.4|13588.8|13585.8|251
1598837100000|2020-08-31 01:25:00|13589.3|13586.3|13590.6|13587.6|13591|13588|13588.7|13585.7|211
1598837400000|2020-08-31 01:30:00|13590.9|13587.9|13592.2|13589.2|13595.5|13591|13590.7|13587.2|361
1598837700000|2020-08-31 01:35:00|13592.3|13589.3|13589.5|13586.5|13592.3|13589.3|13588.6|13585.6|249
1598838000000|2020-08-31 01:40:00|13589.8|13586.8|13585.7|13582.7|13591.7|13587.5|13585.6|13581.9|293
1598838300000|2020-08-31 01:45:00|13585.6|13582.6|13583.1|13580.1|13586.9|13582.6|13583|13579.2|204
1598838600000|2020-08-31 01:50:00|13583.2|13580.2|13586.1|13583.1|13587.4|13583.3|13581.8|13577.5|283
1598838900000|2020-08-31 01:55:00|13586.2|13583.2|13582.9|13579.9|13586.6|13583.6|13581.9|13577.5|200
1598839200000|2020-08-31 02:00:00|13583|13580|13584.3|13581.3|13584.5|13581.3|13582.6|13578.5|207
1598839500000|2020-08-31 02:05:00|13584.2|13581.2|13583.1|13580.1|13585.5|13582.5|13582.7|13578.4|295
1598839800000|2020-08-31 02:10:00|13583|13580|13582.1|13579.1|13583.1|13580.1|13581.2|13578.2|242
1598840100000|2020-08-31 02:15:00|13582.2|13579.2|13583.6|13580.6|13585.9|13582.2|13582|13578.8|227
1598840400000|2020-08-31 02:20:00|13583.4|13580.4|13583.6|13580.6|13584.6|13581|13582.9|13578.6|277
1598840700000|2020-08-31 02:25:00|13583.5|13580.5|13581.7|13578.7|13584.5|13580.9|13581.6|13578.5|232
1598841000000|2020-08-31 02:30:00|13581.3|13578.3|13580.8|13577.8|13581.3|13578.3|13580.3|13577.3|211
1598841300000|2020-08-31 02:35:00|13580.7|13577.7|13582.3|13579.3|13583.5|13579.6|13580.5|13577.4|225
1598841600000|2020-08-31 02:40:00|13582.4|13579.4|13583|13580|13584.6|13580.7|13582.2|13578.6|242
1598841900000|2020-08-31 02:45:00|13582.9|13579.9|13581.5|13578.5|13583.8|13580.8|13580.6|13577.6|214
1598842200000|2020-08-31 02:50:00|13581.4|13578.4|13581.3|13578.3|13581.6|13578.6|13580.5|13577.5|190
1598842500000|2020-08-31 02:55:00|13581.2|13578.2|13579|13576|13582.9|13578.6|13579|13576|281
1598842800000|2020-08-31 03:00:00|13579.1|13576.1|13580.5|13577.5|13581.5|13577.8|13578.9|13574.9|351
1598843100000|2020-08-31 03:05:00|13580.4|13577.4|13578.7|13575.7|13581.5|13577.6|13578.3|13575.3|272
1598843400000|2020-08-31 03:10:00|13578.8|13575.8|13578.7|13575.7|13579.1|13576.1|13577.6|13574.6|214
1598843700000|2020-08-31 03:15:00|13578.6|13575.6|13578.8|13575.8|13580.6|13576.9|13578|13574.5|308
1598844000000|2020-08-31 03:20:00|13578.9|13575.9|13580.1|13577.1|13580.9|13577.9|13578.7|13575.7|175
1598844300000|2020-08-31 03:25:00|13579.9|13576.9|13580.4|13577.4|13580.7|13577.7|13579.8|13576.8|172
1598844600000|2020-08-31 03:30:00|13580.5|13577.5|13580|13577|13581.6|13577.7|13579|13575.5|177
1598844900000|2020-08-31 03:35:00|13579.9|13576.9|13579.5|13576.5|13581.3|13577.5|13578.8|13575.3|238
1598845200000|2020-08-31 03:40:00|13579.6|13576.6|13579|13576|13580.8|13577.8|13578.9|13575.9|201
1598845500000|2020-08-31 03:45:00|13579.1|13576.1|13578.9|13575.9|13580.8|13576.4|13578.1|13574.5|205
1598845800000|2020-08-31 03:50:00|13578.8|13575.8|13579.5|13576.5|13581.2|13577.3|13578.7|13575.1|154
1598846100000|2020-08-31 03:55:00|13579.6|13576.6|13580.4|13577.4|13582.4|13577.9|13578.9|13575.7|152
1598846400000|2020-08-31 04:00:00|13580.3|13577.3|13580.8|13577.8|13581.3|13578.3|13580.3|13577.3|111
1598846700000|2020-08-31 04:05:00|13580.9|13577.9|13581.7|13578.7|13581.8|13578.8|13580.8|13577.8|111
1598847000000|2020-08-31 04:10:00|13581.8|13578.8|13585.2|13582.2|13586.1|13582.3|13581.8|13578.8|161
1598847300000|2020-08-31 04:15:00|13585.1|13582.1|13586.5|13583.5|13587.8|13583.6|13585|13581.7|137
1598847600000|2020-08-31 04:20:00|13586.6|13583.6|13588.9|13585.9|13590.8|13586.4|13586.5|13583.1|172
1598847900000|2020-08-31 04:25:00|13588.8|13585.8|13588.5|13585.5|13590|13585.9|13588.4|13583.9|91
1598848200000|2020-08-31 04:30:00|13588.4|13585.4|13589.4|13586.4|13590.4|13586.5|13588.3|13584.4|117
1598848500000|2020-08-31 04:35:00|13589.6|13586.6|13590.2|13587.2|13590.2|13587.2|13589.3|13586.3|150
1598848800000|2020-08-31 04:40:00|13590.1|13587.1|13591.1|13588.1|13591.2|13588.2|13590|13587|188
1598849100000|2020-08-31 04:45:00|13591.2|13588.2|13592|13589|13592.2|13589.2|13591|13588|218
1598849400000|2020-08-31 04:50:00|13592.1|13589.1|13592.3|13589.3|13592.6|13589.6|13592|13589|200
1598849700000|2020-08-31 04:55:00|13592.2|13589.2|13593.9|13590.9|13594.3|13591.3|13592.1|13589.1|147
1598850000000|2020-08-31 05:00:00|13594|13591|13593.3|13590.3|13597.5|13593|13592.9|13589.2|302
1598850300000|2020-08-31 05:05:00|13593.2|13590.2|13594.3|13591.3|13596.5|13592.4|13593.2|13589.6|295
1598850600000|2020-08-31 05:10:00|13594.4|13591.4|13597|13594|13598.7|13594|13593.9|13589.5|318
1598850900000|2020-08-31 05:15:00|13596.9|13593.9|13597.3|13594.3|13598.8|13594.9|13596.2|13591.8|268
1598851200000|2020-08-31 05:20:00|13597.2|13594.2|13598.3|13595.3|13599.8|13595.4|13596|13592.1|331
1598851500000|2020-08-31 05:25:00|13598.2|13595.2|13598.8|13595.8|13600.6|13596.7|13596.7|13593.3|314
1598851800000|2020-08-31 05:30:00|13598.9|13595.9|13596.8|13593.8|13600.2|13597.2|13596.7|13593.6|293
1598852100000|2020-08-31 05:35:00|13596.7|13593.7|13596.4|13593.4|13599.5|13595|13596.4|13592.6|173
1598852400000|2020-08-31 05:40:00|13596.5|13593.5|13593.5|13590.5|13599.2|13594.9|13592.7|13588.4|305
1598852700000|2020-08-31 05:45:00|13593.6|13590.6|13593.7|13590.7|13596.3|13591.9|13593.5|13589.4|214
1598853000000|2020-08-31 05:50:00|13593.8|13590.8|13595.5|13592.5|13596.9|13593.9|13593.6|13590.6|256
1598853300000|2020-08-31 05:55:00|13595.6|13592.6|13593|13590|13597.5|13593.4|13592.9|13589.3|308
1598853600000|2020-08-31 06:00:00|13593.2|13590.2|13593.8|13590.8|13595.6|13591.3|13590.7|13587|406
1598853900000|2020-08-31 06:05:00|13593.7|13590.7|13596.4|13593.4|13597.9|13593.9|13593.5|13590.1|363
1598854200000|2020-08-31 06:10:00|13596.5|13593.5|13600.2|13597.2|13600.3|13597.3|13596|13591.4|246
1598854500000|2020-08-31 06:15:00|13600.4|13597.4|13600.5|13597.5|13601|13598|13599.9|13596.9|218
1598854800000|2020-08-31 06:20:00|13600.4|13597.4|13600.6|13597.6|13602.1|13597.9|13600.2|13596|99
1598855100000|2020-08-31 06:25:00|13600.9|13597.9|13605|13602|13605.9|13602|13600.7|13596.3|245
1598855400000|2020-08-31 06:30:00|13604.9|13601.9|13602.3|13599.3|13609.6|13605.2|13601.8|13597.4|304
1598855700000|2020-08-31 06:35:00|13602.2|13599.2|13601.7|13598.7|13603.7|13599.6|13600.8|13596.5|231
1598856000000|2020-08-31 06:40:00|13601.6|13598.6|13601.2|13598.2|13602.9|13599|13599.8|13595.7|245
1598856300000|2020-08-31 06:45:00|13601.1|13598.1|13604.4|13601.4|13609.5|13604.8|13601.1|13598|341
1598856600000|2020-08-31 06:50:00|13604.5|13601.5|13604.1|13601.1|13606.5|13602.3|13603.5|13599.5|276
1598856900000|2020-08-31 06:55:00|13604.2|13601.2|13602.3|13599.3|13606|13601.8|13600.8|13596.7|348
1598857200000|2020-08-31 07:00:00|13602.2|13599.2|13602.4|13599.4|13606.7|13602.3|13602.2|13597.9|394
1598857500000|2020-08-31 07:05:00|13602.3|13599.3|13602.3|13599.3|13604.5|13600.1|13600.9|13596.5|356
1598857800000|2020-08-31 07:10:00|13602.2|13599.2|13601.8|13598.8|13604.6|13601.2|13601.4|13597.5|336
1598858100000|2020-08-31 07:15:00|13601.9|13598.9|13603.6|13600.6|13605.9|13601.4|13599.7|13595.5|358
1598858400000|2020-08-31 07:20:00|13603.4|13600.4|13605.8|13602.8|13607.6|13603.3|13603|13598.4|325
1598858700000|2020-08-31 07:25:00|13605.9|13602.9|13605.2|13599.2|13610.1|13605.3|13603.5|13599.1|345
1598859000000|2020-08-31 07:30:00|13605.3|13599.3|13607.1|13604.1|13608.9|13604.6|13603.5|13598.9|262
1598859300000|2020-08-31 07:35:00|13607|13604|13606.8|13603.8|13609.4|13605.4|13604.5|13600.1|397
1598859600000|2020-08-31 07:40:00|13606.9|13603.9|13606.2|13603.2|13609.5|13605.2|13605.3|13600.9|423
1598859900000|2020-08-31 07:45:00|13606.1|13603.1|13609|13606|13610.6|13606.2|13605.9|13601.7|273
1598860200000|2020-08-31 07:50:00|13608.9|13605.9|13613.6|13607.6|13615.5|13611|13608.8|13605.8|300
1598860500000|2020-08-31 07:55:00|13613.5|13607.5|13610.9|13607.9|13614.3|13609.7|13608.8|13605.2|283
1598860800000|2020-08-31 08:00:00|13611|13608|13612.1|13609.1|13613.6|13609.2|13609.8|13605.8|201
1598861100000|2020-08-31 08:05:00|13612.2|13609.2|13611.7|13608.7|13613.4|13609.7|13611.6|13607.2|230
1598861400000|2020-08-31 08:10:00|13611.8|13608.8|13611.7|13608.7|13612.4|13609.4|13611.7|13608.7|193
1598861700000|2020-08-31 08:15:00|13611.8|13608.8|13612.1|13609.1|13613.2|13609.5|13611.1|13607.2|272
1598862000000|2020-08-31 08:20:00|13612.2|13609.2|13610.9|13607.9|13612.7|13609.3|13610.9|13606.6|141
1598862300000|2020-08-31 08:25:00|13611.2|13608.2|13614.2|13608.2|13615.6|13611.1|13610.7|13606.4|245
1598862600000|2020-08-31 08:30:00|13612.7|13609.7|13612.8|13609.8|13615.8|13611.3|13612.4|13607.8|176
1598862900000|2020-08-31 08:35:00|13612.7|13609.7|13612|13609|13614.5|13610.2|13611.9|13607.4|153
1598863200000|2020-08-31 08:40:00|13612.1|13609.1|13610|13607|13613.4|13609.1|13609.9|13606.5|149
1598863500000|2020-08-31 08:45:00|13610.1|13607.1|13608.1|13605.1|13611.8|13607.2|13607.6|13603.1|214
1598863800000|2020-08-31 08:50:00|13608.2|13605.2|13606.7|13603.7|13610.3|13605.9|13606.6|13602.6|302
1598864100000|2020-08-31 08:55:00|13606.6|13603.6|13605.8|13602.8|13608.5|13604.7|13605.6|13601.3|283
1598864400000|2020-08-31 09:00:00|13605.9|13602.9|13604.6|13601.6|13607.6|13603|13603.8|13600.1|290
1598864700000|2020-08-31 09:05:00|13604.7|13601.7|13605.4|13602.4|13608|13603.6|13604.1|13599.8|269
1598865000000|2020-08-31 09:10:00|13605.5|13602.5|13605.5|13602.5|13607.4|13603.1|13604.9|13600.6|261
1598865300000|2020-08-31 09:15:00|13607.1|13601.1|13603.9|13600.9|13607.1|13602.6|13603.8|13599.5|293
1598865600000|2020-08-31 09:20:00|13603.8|13600.8|13603.1|13600.1|13605.4|13601.1|13602|13598|243
1598865900000|2020-08-31 09:25:00|13603.2|13600.2|13601.2|13598.2|13605.1|13600.9|13600.1|13597|245
1598866200000|2020-08-31 09:30:00|13601.1|13598.1|13603.1|13600.1|13605|13600.4|13601.1|13597.4|107
1598866500000|2020-08-31 09:35:00|13603.3|13600.3|13601.2|13598.2|13605|13600.6|13601|13596.5|199
1598866800000|2020-08-31 09:40:00|13601.3|13598.3|13603.2|13600.2|13604.7|13601.1|13601.1|13598.1|142
1598867100000|2020-08-31 09:45:00|13603.3|13600.3|13606|13603|13607.5|13603.3|13603.3|13599.7|224
1598867400000|2020-08-31 09:50:00|13606.1|13603.1|13603.2|13600.2|13607.2|13603.1|13603.1|13598.6|242
1598867700000|2020-08-31 09:55:00|13603.3|13600.3|13604|13601|13606.4|13602.3|13603.2|13599.2|236
1598868000000|2020-08-31 10:00:00|13603.9|13600.9|13605.3|13602.3|13607.3|13603.1|13603.9|13600.1|291
1598868300000|2020-08-31 10:05:00|13605.4|13602.4|13606|13603|13608.7|13604.3|13605.2|13600.7|234
1598868600000|2020-08-31 10:10:00|13606.1|13603.1|13606.1|13603.1|13607.9|13603.8|13605.2|13601.1|210
1598868900000|2020-08-31 10:15:00|13606.2|13603.2|13605.1|13602.1|13608.1|13603.7|13605|13601.2|235
1598869200000|2020-08-31 10:20:00|13605.2|13602.2|13602.7|13599.7|13606.2|13602.3|13602.2|13598.6|255
1598869500000|2020-08-31 10:25:00|13602.8|13599.8|13602.8|13599.8|13605.6|13601.1|13602.6|13598.1|214
1598869800000|2020-08-31 10:30:00|13602.9|13599.9|13601.7|13598.7|13604.5|13600.1|13601.5|13596.9|192
1598870100000|2020-08-31 10:35:00|13601.6|13598.6|13603|13600|13604.9|13600.7|13601.4|13598|156
1598870400000|2020-08-31 10:40:00|13602.9|13599.9|13603.1|13600.1|13605.3|13601|13601.7|13597.3|263
1598870700000|2020-08-31 10:45:00|13603.2|13600.2|13601|13598|13605.1|13600.3|13600.8|13596.4|236
1598871000000|2020-08-31 10:50:00|13601.1|13598.1|13603.1|13600.1|13604.9|13600.6|13600.5|13596.7|313
1598871300000|2020-08-31 10:55:00|13603.2|13600.2|13603.6|13600.6|13605.3|13600.8|13601.3|13597.4|276
1598871600000|2020-08-31 11:00:00|13603.7|13600.7|13602.2|13599.2|13605.6|13601.1|13602|13597.8|242
1598871900000|2020-08-31 11:05:00|13602.3|13599.3|13602.3|13599.3|13605|13600.6|13602|13597.9|230
1598872200000|2020-08-31 11:10:00|13602.2|13599.2|13602.1|13599.1|13603.9|13600.1|13601.8|13597.7|244
1598872500000|2020-08-31 11:15:00|13602.2|13599.2|13602.5|13599.5|13604|13600|13601.9|13598|205
1598872800000|2020-08-31 11:20:00|13604|13598|13604.5|13601.5|13606.5|13601.8|13602.3|13597.9|258
1598873100000|2020-08-31 11:25:00|13604.4|13601.4|13602.5|13599.5|13606|13601.6|13602.2|13597.9|179
1598873400000|2020-08-31 11:30:00|13602.4|13599.4|13605.1|13599.1|13605.6|13601.6|13602.4|13598.1|222
1598873700000|2020-08-31 11:35:00|13605|13599|13605|13599|13606.1|13601.5|13603.1|13598.5|231
1598874000000|2020-08-31 11:40:00|13603.5|13600.5|13602|13599|13605.7|13601.4|13602|13597.6|212
1598874300000|2020-08-31 11:45:00|13602.1|13599.1|13599.9|13593.9|13604|13599.6|13598.3|13593.8|263
1598874600000|2020-08-31 11:50:00|13599.8|13593.8|13595.8|13589.8|13599.8|13595.2|13593.2|13589.1|179
1598874900000|2020-08-31 11:55:00|13596|13590|13597.6|13591.6|13598.5|13593.9|13594.7|13589.2|206
1598875200000|2020-08-31 12:00:00|13597.7|13591.7|13598.3|13595.3|13601.1|13595.6|13596.1|13591.3|299
1598875500000|2020-08-31 12:05:00|13599.8|13593.8|13602.2|13596.2|13602.6|13597.4|13596.8|13592.2|403
1598875800000|2020-08-31 12:10:00|13602.1|13596.1|13599.5|13593.5|13602.1|13596.1|13597|13592.2|253
1598876100000|2020-08-31 12:15:00|13599.6|13593.6|13603.7|13597.7|13603.7|13599.3|13598|13593.4|316
1598876400000|2020-08-31 12:20:00|13603.5|13597.5|13602.2|13599.2|13604.5|13600|13601.7|13597.3|200
1598876700000|2020-08-31 12:25:00|13602.1|13599.1|13606.7|13600.7|13607|13601.1|13602|13597.5|290
1598877000000|2020-08-31 12:30:00|13606.8|13600.8|13606.7|13600.7|13607.6|13603|13604.3|13600|258
1598877300000|2020-08-31 12:35:00|13605.1|13602.1|13605.9|13599.9|13607.9|13603.3|13603.8|13599.3|248
1598877600000|2020-08-31 12:40:00|13606|13600|13604.9|13598.9|13606.8|13602.3|13602|13597.5|282
1598877900000|2020-08-31 12:45:00|13604.7|13598.7|13603.9|13597.9|13605.7|13600.9|13601.9|13597.6|262
1598878200000|2020-08-31 12:50:00|13604|13598|13605.4|13599.4|13605.4|13601|13601.7|13597.2|171
1598878500000|2020-08-31 12:55:00|13605.3|13599.3|13606.4|13600.4|13606.8|13602.5|13602.8|13598.6|296
1598878800000|2020-08-31 13:00:00|13606.3|13600.3|13607.3|13601.3|13610|13605.2|13603.8|13598.7|394
1598879100000|2020-08-31 13:05:00|13607.2|13601.2|13604.7|13598.7|13607.6|13602.8|13603.4|13598.3|397
1598879400000|2020-08-31 13:10:00|13604.6|13598.6|13602.5|13599.5|13605.8|13601.1|13602.2|13597.6|286
1598879700000|2020-08-31 13:15:00|13602.6|13599.6|13601|13598|13603.5|13599.6|13600.8|13596.5|234
1598880000000|2020-08-31 13:20:00|13600.9|13597.9|13607.3|13601.3|13607.4|13602.6|13600.4|13597.4|328
1598880300000|2020-08-31 13:25:00|13607.5|13601.5|13607.8|13601.8|13610.1|13605.6|13605.9|13600.8|353
1598880600000|2020-08-31 13:30:00|13607.9|13601.9|13607.5|13604.5|13609|13604.7|13605.3|13600.7|387
1598880900000|2020-08-31 13:35:00|13607.6|13604.6|13608.7|13602.7|13611.2|13606.5|13606.4|13602|389
1598881200000|2020-08-31 13:40:00|13608.6|13602.6|13607.7|13601.7|13609.4|13604.8|13604.2|13599.2|435
1598881500000|2020-08-31 13:45:00|13607.8|13601.8|13609.8|13603.8|13612.4|13606.4|13603.7|13599.4|450
1598881800000|2020-08-31 13:50:00|13610|13604|13611.9|13605.9|13612|13607.3|13609.6|13603.6|388
1598882100000|2020-08-31 13:55:00|13611.8|13605.8|13611.6|13605.6|13612.3|13607.8|13609.7|13604.3|408
1598882400000|2020-08-31 14:00:00|13611.7|13605.7|13609.1|13603.1|13612.1|13607.4|13607.8|13602.6|417
1598882700000|2020-08-31 14:05:00|13609.2|13603.2|13606|13600|13610.2|13604.9|13606|13600|304
1598883000000|2020-08-31 14:10:00|13605.9|13599.9|13603.3|13597.3|13605.9|13601.1|13602.1|13597.2|332
1598883300000|2020-08-31 14:15:00|13603.4|13597.4|13603.7|13600.7|13605.3|13600.8|13601.3|13596.3|253
1598883600000|2020-08-31 14:20:00|13604.6|13598.6|13606|13600|13608.1|13603.3|13603.3|13598.6|367
1598883900000|2020-08-31 14:25:00|13604.4|13601.4|13600.3|13594.3|13606.4|13602|13598.6|13594.2|366
1598884200000|2020-08-31 14:30:00|13598.8|13595.8|13597.6|13591.6|13601.3|13596.3|13595.9|13591.2|455
1598884500000|2020-08-31 14:35:00|13597.7|13591.7|13598.5|13595.5|13601.3|13596.7|13596|13591.3|497
1598884800000|2020-08-31 14:40:00|13600|13594|13601.1|13595.1|13601.8|13596.8|13596.6|13592|406
1598885100000|2020-08-31 14:45:00|13601.2|13595.2|13600.6|13594.6|13603.9|13598.7|13599.8|13594.5|414
1598885400000|2020-08-31 14:50:00|13600.5|13594.5|13599|13593|13602.8|13598.1|13597|13592.6|311
1598885700000|2020-08-31 14:55:00|13599.1|13593.1|13598.7|13592.7|13601|13596.5|13594.7|13590.6|456
1598886000000|2020-08-31 15:00:00|13598.8|13592.8|13602.2|13596.2|13603.2|13597.3|13594.8|13590.3|474
1598886300000|2020-08-31 15:05:00|13602.5|13596.5|13604.9|13598.9|13605.8|13601.1|13601|13596.2|382
1598886600000|2020-08-31 15:10:00|13603.4|13600.4|13605.1|13599.1|13606.4|13601.6|13602.2|13597.8|297
1598886900000|2020-08-31 15:15:00|13605.2|13599.2|13602.5|13596.5|13605.2|13600.4|13599.8|13595.4|258
1598887200000|2020-08-31 15:20:00|13602.4|13596.4|13603.1|13600.1|13607.2|13602.6|13601.5|13596.2|385
1598887500000|2020-08-31 15:25:00|13604.5|13598.5|13606.1|13600.1|13608.7|13603.9|13603.2|13598.5|329
1598887800000|2020-08-31 15:30:00|13606|13600|13608.5|13602.5|13609.7|13605|13603.7|13598.9|335
1598888100000|2020-08-31 15:35:00|13608.4|13602.4|13607.6|13601.6|13608.6|13604|13604.3|13600.1|266
1598888400000|2020-08-31 15:40:00|13607.5|13601.5|13604.8|13601.8|13608.6|13604|13604.6|13600.4|299
1598888700000|2020-08-31 15:45:00|13604.7|13601.7|13602.6|13596.6|13606.6|13602.1|13602|13596.5|233
1598889000000|2020-08-31 15:50:00|13602.5|13596.5|13600.6|13594.6|13602.6|13598.1|13598.8|13594.6|261
1598889300000|2020-08-31 15:55:00|13600.7|13594.7|13602.9|13596.9|13603.7|13599.1|13598.9|13593.7|328
1598889600000|2020-08-31 16:00:00|13603.1|13597.1|13600.7|13594.7|13605.1|13601|13598.4|13593.9|349
1598889900000|2020-08-31 16:05:00|13600.6|13594.6|13599|13596|13601.8|13597.3|13597.6|13593.3|428
1598890200000|2020-08-31 16:10:00|13599.1|13596.1|13598.4|13592.4|13602.7|13598.1|13597.6|13591.7|355
1598890500000|2020-08-31 16:15:00|13598.3|13592.3|13596.7|13590.7|13599.3|13594.8|13595.6|13590.7|282
1598890800000|2020-08-31 16:20:00|13596.8|13590.8|13596.9|13590.9|13598.1|13592.8|13595|13590.3|262
1598891100000|2020-08-31 16:25:00|13597|13591|13596.4|13590.4|13598.4|13592.7|13594.9|13590.2|183
1598891400000|2020-08-31 16:30:00|13596.2|13590.2|13594.1|13591.1|13597|13592.2|13594|13589.5|170
1598891700000|2020-08-31 16:35:00|13594.2|13591.2|13595.2|13592.2|13598|13593.2|13594.2|13589.9|340
1598892000000|2020-08-31 16:40:00|13595.3|13592.3|13598.2|13592.2|13598.9|13593.9|13595.1|13590.4|312
1598892300000|2020-08-31 16:45:00|13598.3|13592.3|13601.1|13595.1|13601.2|13596.6|13596.8|13592|346
1598892600000|2020-08-31 16:50:00|13600.9|13594.9|13599.4|13593.4|13601.3|13595.7|13598|13593.4|266
1598892900000|2020-08-31 16:55:00|13599.5|13593.5|13599.7|13593.7|13601.2|13596.5|13596.9|13592.1|332
1598893200000|2020-08-31 17:00:00|13599.6|13593.6|13596.6|13593.6|13600.7|13595.5|13596.6|13592.1|381
1598893500000|2020-08-31 17:05:00|13596.5|13593.5|13599.4|13593.4|13599.5|13594.4|13596|13591.8|279
1598893800000|2020-08-31 17:10:00|13599.3|13593.3|13599|13593|13600.4|13595.2|13597.7|13592.9|260
1598894100000|2020-08-31 17:15:00|13598.9|13592.9|13597.5|13591.5|13599.3|13593.3|13596|13590.9|229
1598894400000|2020-08-31 17:20:00|13598.1|13592.1|13598.6|13595.6|13600.4|13595.7|13596.3|13591.6|184
1598894700000|2020-08-31 17:25:00|13598.8|13595.8|13601.6|13595.6|13601.7|13596.6|13598.7|13594.3|132
1598895000000|2020-08-31 17:30:00|13601.7|13595.7|13601.5|13595.5|13601.9|13597.5|13599.5|13594.7|226
1598895300000|2020-08-31 17:35:00|13601.4|13595.4|13600.8|13594.8|13601.8|13597.2|13599.4|13594.6|161
1598895600000|2020-08-31 17:40:00|13600.9|13594.9|13600.9|13594.9|13601.3|13596.9|13598.2|13593.6|171
1598895900000|2020-08-31 17:45:00|13600.8|13594.8|13600.8|13594.8|13601.8|13597.4|13598.1|13593.5|143
1598896200000|2020-08-31 17:50:00|13600.7|13594.7|13599.1|13596.1|13600.8|13596.3|13598.9|13594.5|131
1598896500000|2020-08-31 17:55:00|13599|13596|13600.6|13594.6|13600.7|13596.2|13598.8|13594.5|99
1598896800000|2020-08-31 18:00:00|13600.5|13594.5|13604|13598|13604.4|13599.7|13599|13594.2|163
1598897100000|2020-08-31 18:05:00|13603.9|13597.9|13603.6|13597.6|13605.1|13600.2|13601.6|13597.2|184
1598897400000|2020-08-31 18:10:00|13603.5|13597.5|13604.4|13598.4|13604.5|13600.1|13601.4|13596.8|146
1598897700000|2020-08-31 18:15:00|13604.5|13598.5|13605.6|13599.6|13606.3|13601.7|13601.9|13597.5|195
1598898000000|2020-08-31 18:20:00|13605.7|13599.7|13605.7|13599.7|13607.2|13602.7|13604.1|13599.4|325
1598898300000|2020-08-31 18:25:00|13605.6|13599.6|13604.9|13598.9|13605.7|13601.2|13602.9|13598.4|236
1598898600000|2020-08-31 18:30:00|13604.8|13598.8|13604.3|13598.3|13605.1|13600.6|13602.7|13598.1|252
1598898900000|2020-08-31 18:35:00|13604.2|13598.2|13602.9|13599.9|13605.6|13601.2|13602.9|13598.2|227
1598899200000|2020-08-31 18:40:00|13604.6|13598.6|13601.9|13598.9|13604.6|13600.1|13601.7|13597.2|158
1598899500000|2020-08-31 18:45:00|13601.8|13598.8|13604.1|13598.1|13604.7|13600.2|13601.7|13597.3|219
1598899800000|2020-08-31 18:50:00|13604|13598|13600.8|13597.8|13604.3|13599.7|13600.5|13596|243
1598900100000|2020-08-31 18:55:00|13601|13598|13604|13598|13604.5|13598.5|13598.7|13594.2|289
1598900400000|2020-08-31 19:00:00|13604.2|13598.2|13607.8|13601.8|13607.9|13602.8|13603.3|13597.3|409
1598900700000|2020-08-31 19:05:00|13607.7|13601.7|13604.7|13598.7|13607.7|13602.8|13603.4|13598.5|387
1598901000000|2020-08-31 19:10:00|13604.8|13598.8|13606.9|13600.9|13607|13602.5|13603.6|13598.5|264
1598901300000|2020-08-31 19:15:00|13606.7|13600.7|13609.4|13603.4|13609.4|13604.8|13604.9|13600.5|244
1598901600000|2020-08-31 19:20:00|13609.3|13603.3|13609.5|13603.5|13609.6|13605.2|13607.2|13602.2|183
1598901900000|2020-08-31 19:25:00|13609.4|13603.4|13608|13602|13609.5|13605.2|13606.4|13601.4|149
1598902200000|2020-08-31 19:30:00|13608.1|13602.1|13608.6|13602.6|13608.8|13604.3|13606.2|13601.2|168
1598902500000|2020-08-31 19:35:00|13608.5|13602.5|13608.6|13602.6|13609.7|13604.8|13606.8|13602.2|191
1598902800000|2020-08-31 19:40:00|13608.8|13602.8|13608.2|13602.2|13612.1|13607.1|13607.7|13602|266
1598903100000|2020-08-31 19:45:00|13608.1|13602.1|13606.3|13600.3|13608.5|13603.8|13605|13599|392
1598903400000|2020-08-31 19:50:00|13606.6|13600.6|13609.4|13603.4|13609.4|13603.4|13605.6|13599.6|358
1598903700000|2020-08-31 19:55:00|13609.2|13603.2|13609.1|13603.1|13610.5|13604.8|13606.4|13600.4|453
1598904000000|2020-08-31 20:00:00|13609.2|13603.2|13608.5|13602.5|13609.2|13603.2|13606.7|13600.7|160
1598904300000|2020-08-31 20:05:00|13608.6|13602.6|13606.9|13603.9|13608.9|13603.9|13606.9|13602.1|127
1598904600000|2020-08-31 20:10:00|13608.7|13602.7|13609|13603|13609.1|13603.1|13608.5|13602.5|64
1598904900000|2020-08-31 20:15:00|13608.8|13602.8|13608.7|13602.7|13609.1|13603.1|13608.5|13602.5|98
1598905200000|2020-08-31 20:20:00|13608.5|13602.5|13608.5|13602.5|13608.8|13604|13606.9|13602.2|112
1598905500000|2020-08-31 20:25:00|13608.6|13602.6|13608.5|13602.5|13608.8|13604.1|13607|13602.1|91
1598905800000|2020-08-31 20:30:00|13608.4|13602.4|13608.3|13602.3|13608.8|13602.8|13607.9|13601.9|125
1598906100000|2020-08-31 20:35:00|13608.4|13602.4|13608.2|13602.2|13608.5|13602.5|13607.4|13601.4|125
1598906400000|2020-08-31 20:40:00|13608.1|13602.1|13608.1|13602.1|13608.7|13602.7|13607.8|13601.8|158
1598906700000|2020-08-31 20:45:00|13607.9|13601.9|13608.6|13602.6|13608.7|13602.7|13607.6|13601.6|133
1598907000000|2020-08-31 20:50:00|13608.7|13602.7|13607.6|13601.6|13608.7|13602.7|13606.4|13600.4|174
1598907300000|2020-08-31 20:55:00|13607|13601|13605.8|13599.8|13608.3|13602.3|13603.5|13596.7|203
1598907600000|2020-08-31 21:00:00|13606.1|13600.1|13606.6|13590.6|13609.8|13601.8|13606.1|13590.6|31
1598907900000|2020-08-31 21:05:00|13604.7|13588.7|13612.5|13596.5|13613.4|13601.7|13604.7|13588.7|80
1598908200000|2020-08-31 21:10:00|13613.2|13597.2|13611|13598.8|13618.8|13602.8|13608.5|13592.9|86
1598908500000|2020-08-31 21:15:00|13610.3|13601.7|13609.9|13601.7|13613|13601.7|13608.5|13593.6|73
1598908800000|2020-08-31 21:20:00|13612.2|13596.2|13611.3|13598.9|13613.1|13601.7|13608.5|13592.8|75
1598909100000|2020-08-31 21:25:00|13611.9|13598.1|13612.6|13596.6|13613.1|13601.7|13608.5|13592.8|71
1598909400000|2020-08-31 21:30:00|13611.5|13595.7|13610.7|13594.7|13613.3|13601.7|13608.5|13592.8|85
1598909700000|2020-08-31 21:35:00|13611.3|13595.3|13609.6|13594.9|13612.9|13601.7|13605.4|13589.4|160
1598910000000|2020-08-31 21:40:00|13609.7|13593.8|13608.6|13593.2|13610.8|13601.6|13604.2|13589.5|112
1598910300000|2020-08-31 21:45:00|13605.2|13593.7|13608.2|13592.2|13611.3|13601.6|13603.5|13589.5|162
1598910600000|2020-08-31 21:50:00|13607.6|13591.6|13600.4|13591.2|13610.5|13601.6|13600.4|13588.5|186
1598910900000|2020-08-31 21:55:00|13602.2|13590.1|13604.1|13589.4|13605.5|13593.5|13599.4|13588.4|180
1598911200000|2020-08-31 22:00:00|13605.1|13589.7|13601|13593.4|13607.6|13593.7|13599.6|13588.6|187
1598911500000|2020-08-31 22:05:00|13601.7|13592.6|13603.3|13595.9|13607.4|13600.3|13601.7|13592.2|273
1598911800000|2020-08-31 22:10:00|13602.7|13596.1|13604.2|13597.2|13605.5|13597.6|13602.3|13595.2|212
1598912100000|2020-08-31 22:15:00|13605|13596.9|13602.5|13596.5|13605.5|13597.5|13601.6|13594.9|252
1598912400000|2020-08-31 22:20:00|13601.9|13595.9|13604.4|13598.4|13604.4|13598.4|13601.8|13595.5|298
1598912700000|2020-08-31 22:25:00|13604.1|13598.1|13605.4|13599.4|13606.5|13600.1|13602.9|13596.9|179
1598913000000|2020-08-31 22:30:00|13605.3|13599.3|13606.3|13600.3|13606.7|13601.8|13604.5|13598.5|204
1598913300000|2020-08-31 22:35:00|13606.4|13600.4|13606.3|13600.3|13606.6|13600.6|13605.6|13599.6|141
1598913600000|2020-08-31 22:40:00|13606|13600|13607.7|13601.7|13608.1|13602.1|13605.5|13599.5|185
1598913900000|2020-08-31 22:45:00|13607.6|13601.6|13607.6|13601.6|13608.1|13602.1|13606.9|13600.9|151
1598914200000|2020-08-31 22:50:00|13607.8|13601.8|13608.6|13602.6|13608.7|13602.7|13606.9|13600.9|209
1598914500000|2020-08-31 22:55:00|13608.5|13602.5|13608.4|13602.4|13608.9|13602.9|13607.5|13601.5|276
1598914800000|2020-08-31 23:00:00|13607.9|13601.9|13608.4|13602.4|13608.8|13602.8|13607.4|13601.4|199
1598915100000|2020-08-31 23:05:00|13608.3|13602.3|13608.1|13602.1|13609|13603|13607.8|13601.8|175
1598915400000|2020-08-31 23:10:00|13608|13602|13608.5|13602.5|13609.2|13603.2|13607.8|13601.8|161
1598915700000|2020-08-31 23:15:00|13608.6|13602.6|13607.9|13601.9|13608.6|13602.6|13607.6|13601.6|156
1598916000000|2020-08-31 23:20:00|13608|13602|13607.8|13601.8|13608.7|13602.7|13607.3|13601.3|190
1598916300000|2020-08-31 23:25:00|13607.9|13601.9|13610.4|13604.4|13610.4|13604.4|13607.4|13601.4|159
1598916600000|2020-08-31 23:30:00|13610.5|13604.5|13609|13603|13611.3|13605.3|13608.4|13602.4|212
1598916900000|2020-08-31 23:35:00|13609.1|13603.1|13606.9|13600.9|13609.2|13603.2|13606.6|13600.6|250
1598917200000|2020-08-31 23:40:00|13606.8|13600.8|13607.6|13601.6|13608.2|13602.2|13606.8|13600.8|216
1598917500000|2020-08-31 23:45:00|13607.5|13601.5|13606.9|13600.9|13607.9|13602.9|13605.8|13600.7|251
1598917800000|2020-08-31 23:50:00|13606.8|13600.8|13607.8|13601.8|13608|13602|13606.4|13600.4|215
1598918100000|2020-08-31 23:55:00|13607.7|13601.7|13608.1|13602.1|13608.3|13603.7|13606.4|13601.7|142
1598918400000|2020-09-01 00:00:00|13608|13602|13601.8|13598.8|13608|13603.4|13600.4|13595.6|561
1598918700000|2020-09-01 00:05:00|13601.7|13598.7|13598.9|13595.9|13603.1|13599|13598|13593.6|503
1598919000000|2020-09-01 00:10:00|13598.8|13595.8|13599.1|13596.1|13605.4|13600.8|13598.7|13594.5|437
1598919300000|2020-09-01 00:15:00|13599|13596|13598.4|13595.4|13602.5|13598.3|13598.2|13593.8|463
1598919600000|2020-09-01 00:20:00|13599.9|13593.9|13599|13596|13604.2|13599.9|13597.3|13593.2|397
1598919900000|2020-09-01 00:25:00|13599.1|13596.1|13601.9|13598.9|13603.7|13599.2|13598.7|13594.2|227
1598920200000|2020-09-01 00:30:00|13602|13599|13601.9|13598.9|13603.7|13599.3|13600.2|13596|336
1598920500000|2020-09-01 00:35:00|13601.8|13598.8|13601|13598|13603.8|13599.4|13600.3|13596|386
1598920800000|2020-09-01 00:40:00|13601.1|13598.1|13606|13603|13607.3|13603.2|13600.8|13596.3|414
1598921100000|2020-09-01 00:45:00|13605.9|13602.9|13602.5|13596.5|13608.8|13604.6|13600.9|13596.5|367
1598921400000|2020-09-01 00:50:00|13602.4|13596.4|13606.6|13600.6|13608.5|13602.7|13601|13596.4|383
1598921700000|2020-09-01 00:55:00|13606.5|13600.5|13603.3|13597.3|13606.6|13600.9|13601.4|13597.3|333
1598922000000|2020-09-01 01:00:00|13603.4|13597.4|13598.8|13595.8|13603.5|13598.8|13596.6|13592.1|461
1598922300000|2020-09-01 01:05:00|13598.9|13595.9|13600.1|13597.1|13602.1|13597.8|13597.8|13593.2|535
1598922600000|2020-09-01 01:10:00|13600.2|13597.2|13603.5|13597.5|13603.8|13598.3|13598.3|13593.8|294
1598922900000|2020-09-01 01:15:00|13603.6|13597.6|13598.4|13592.4|13603.8|13597.8|13596.4|13591.6|296
1598923200000|2020-09-01 01:20:00|13598.5|13592.5|13600.3|13597.3|13602.8|13598.3|13596.8|13592.4|327
1598923500000|2020-09-01 01:25:00|13600.4|13597.4|13602.3|13596.3|13603.2|13598.8|13598.6|13594.6|363
1598923800000|2020-09-01 01:30:00|13601.9|13595.9|13597.3|13594.3|13602.5|13597.9|13597|13592.7|528
1598924100000|2020-09-01 01:35:00|13597.2|13594.2|13589.9|13586.9|13598.4|13594.7|13589.8|13586.4|340
1598924400000|2020-09-01 01:40:00|13589.8|13586.8|13592.2|13586.2|13592.7|13587.9|13589.1|13585|276
1598924700000|2020-09-01 01:45:00|13591.9|13585.9|13590.4|13587.4|13595.1|13590.7|13589.4|13584.8|408
1598925000000|2020-09-01 01:50:00|13590.5|13587.5|13586.9|13583.9|13592.7|13588.4|13585.3|13581.5|375
1598925300000|2020-09-01 01:55:00|13587.1|13584.1|13582.4|13579.4|13587.9|13584.9|13581.4|13577.2|500
1598925600000|2020-09-01 02:00:00|13582.3|13579.3|13578.5|13575.5|13584.9|13580.8|13578.4|13573.9|547
1598925900000|2020-09-01 02:05:00|13578.6|13575.6|13580.9|13577.9|13582.1|13578.3|13578.4|13574|459
1598926200000|2020-09-01 02:10:00|13581|13578|13580.7|13577.7|13585.6|13581.1|13579.9|13575.1|461
1598926500000|2020-09-01 02:15:00|13582.2|13576.2|13579.8|13573.8|13582.3|13577.8|13577.8|13573.3|364
1598926800000|2020-09-01 02:20:00|13579.7|13573.7|13577.9|13574.9|13580.4|13576|13577.6|13573.1|295
1598927100000|2020-09-01 02:25:00|13577.8|13574.8|13577.8|13574.8|13579|13576|13577.7|13574.7|224
1598927400000|2020-09-01 02:30:00|13577.7|13574.7|13575|13572|13579|13574.9|13574|13569.8|399
1598927700000|2020-09-01 02:35:00|13575.1|13572.1|13568.7|13565.7|13575.7|13572.2|13568.7|13564.3|459
1598928000000|2020-09-01 02:40:00|13568.8|13565.8|13568|13565|13574.4|13570.1|13567.8|13563.4|412
1598928300000|2020-09-01 02:45:00|13568.1|13565.1|13572.8|13569.8|13574.4|13570|13567.7|13563.5|550
1598928600000|2020-09-01 02:50:00|13572.6|13569.6|13568.5|13565.5|13575.4|13571.2|13568.4|13565.1|340
1598928900000|2020-09-01 02:55:00|13568.6|13565.6|13567.9|13564.9|13571.4|13567.8|13567.7|13563.7|320
1598929200000|2020-09-01 03:00:00|13567.8|13564.8|13568.9|13565.9|13571.2|13566.7|13567.5|13563.5|254
1598929500000|2020-09-01 03:05:00|13568.8|13565.8|13570.4|13567.4|13573.3|13568.8|13568.8|13565.2|253
1598929800000|2020-09-01 03:10:00|13570.3|13567.3|13569.5|13566.5|13572.9|13568.6|13568.8|13564.8|305
1598930100000|2020-09-01 03:15:00|13569.3|13566.3|13566.8|13563.8|13570.2|13567|13566.7|13562.4|188
1598930400000|2020-09-01 03:20:00|13566.7|13563.7|13563.5|13560.5|13569.4|13565.3|13562.6|13558.2|390
1598930700000|2020-09-01 03:25:00|13563.6|13560.6|13564|13561|13568.7|13564.3|13563|13558.6|305
1598931000000|2020-09-01 03:30:00|13564.1|13561.1|13564|13561|13565.9|13561.5|13562.9|13558.5|221
1598931300000|2020-09-01 03:35:00|13564.1|13561.1|13567.9|13564.9|13569.9|13565.4|13564|13559.3|243
1598931600000|2020-09-01 03:40:00|13567.8|13564.8|13569.8|13566.8|13571.6|13567.3|13567.8|13563.5|232
1598931900000|2020-09-01 03:45:00|13569.7|13566.7|13568.9|13565.9|13571.3|13567|13568.4|13563.6|308
1598932200000|2020-09-01 03:50:00|13568.8|13565.8|13572.3|13569.3|13574.4|13570.1|13568.4|13565.4|328
1598932500000|2020-09-01 03:55:00|13572.4|13569.4|13572|13569|13573.9|13570.1|13571.2|13567.9|227
1598932800000|2020-09-01 04:00:00|13572.1|13569.1|13570.5|13567.5|13573.3|13569.3|13569.9|13565.5|206
1598933100000|2020-09-01 04:05:00|13570.6|13567.6|13567.7|13564.7|13571.8|13567.7|13567.6|13563.5|176
1598933400000|2020-09-01 04:10:00|13567.6|13564.6|13567.9|13564.9|13569.6|13565.1|13565.8|13561.5|214
1598933700000|2020-09-01 04:15:00|13568|13565|13568.9|13565.9|13571.2|13566.8|13567.5|13563.1|221
1598934000000|2020-09-01 04:20:00|13569|13566|13572.2|13569.2|13572.4|13569.2|13568.9|13565.9|244
1598934300000|2020-09-01 04:25:00|13572.1|13569.1|13573.2|13567.2|13573.8|13569.3|13571.5|13566.9|92
1598934600000|2020-09-01 04:30:00|13573.3|13567.3|13569.7|13563.7|13574.5|13568.5|13567.9|13563.3|338
1598934900000|2020-09-01 04:35:00|13569.8|13563.8|13572.1|13566.1|13572.4|13567.9|13567.5|13563.3|281
1598935200000|2020-09-01 04:40:00|13572.2|13566.2|13572.3|13569.3|13574.5|13569.9|13569.9|13565.4|322
1598935500000|2020-09-01 04:45:00|13572.5|13569.5|13574.7|13568.7|13575|13571|13572.4|13568.6|199
1598935800000|2020-09-01 04:50:00|13574.6|13568.6|13573.5|13570.5|13575|13570.6|13571.7|13567.4|101
1598936100000|2020-09-01 04:55:00|13573.6|13570.6|13575.9|13569.9|13576|13571.5|13573|13568.6|125
1598936400000|2020-09-01 05:00:00|13574.4|13571.4|13574.4|13568.4|13576.5|13571.9|13570.4|13566.1|437
1598936700000|2020-09-01 05:05:00|13574.3|13568.3|13571.1|13568.1|13574.3|13570|13570|13565.6|273
1598937000000|2020-09-01 05:10:00|13570.9|13567.9|13569.9|13566.9|13572|13568|13569.3|13565.1|219
1598937300000|2020-09-01 05:15:00|13569.8|13566.8|13568.3|13565.3|13571.4|13567.1|13567.6|13563.2|273
1598937600000|2020-09-01 05:20:00|13568.2|13565.2|13574.4|13571.4|13575.6|13571.5|13568.1|13564.1|384
1598937900000|2020-09-01 05:25:00|13574.3|13571.3|13572.2|13569.2|13576.1|13571.8|13571.2|13567.4|275
1598938200000|2020-09-01 05:30:00|13572.1|13569.1|13570.4|13567.4|13577.1|13572.9|13569.9|13565.5|329
1598938500000|2020-09-01 05:35:00|13570.3|13567.3|13571.2|13568.2|13572.8|13568.4|13569.9|13565.5|263
1598938800000|2020-09-01 05:40:00|13571.1|13568.1|13573.7|13570.7|13575.5|13571.1|13570.9|13567.9|262
1598939100000|2020-09-01 05:45:00|13573.8|13570.8|13569.2|13566.2|13574.7|13570.8|13568.3|13563.9|288
1598939400000|2020-09-01 05:50:00|13569.3|13566.3|13570.4|13564.4|13571.2|13567.2|13568.8|13564.4|276
1598939700000|2020-09-01 05:55:00|13568.9|13565.9|13567.4|13561.4|13570.6|13566.2|13565.8|13561.3|289
1598940000000|2020-09-01 06:00:00|13565.8|13562.8|13568.8|13565.8|13570.4|13566|13565.8|13562.4|334
1598940300000|2020-09-01 06:05:00|13568.9|13565.9|13567.2|13564.2|13571.2|13566.9|13566.9|13563|272
1598940600000|2020-09-01 06:10:00|13567.1|13564.1|13569.9|13566.9|13572.6|13567.9|13567.1|13563.7|332
1598940900000|2020-09-01 06:15:00|13570.8|13567.8|13569.3|13566.3|13573.5|13569|13569.1|13564.4|308
1598941200000|2020-09-01 06:20:00|13569.2|13566.2|13573.6|13570.6|13575.2|13570.9|13569.2|13564.9|389
1598941500000|2020-09-01 06:25:00|13573.7|13570.7|13574.8|13571.8|13577|13572.6|13572.8|13568.5|426
1598941800000|2020-09-01 06:30:00|13574.9|13571.9|13572|13569|13576.8|13572.8|13572|13568|298
1598942100000|2020-09-01 06:35:00|13572.1|13569.1|13567.9|13564.9|13572.6|13569.1|13567.8|13563.5|233
1598942400000|2020-09-01 06:40:00|13568|13565|13565.1|13562.1|13569.5|13565.7|13564.1|13559.9|409
1598942700000|2020-09-01 06:45:00|13565|13562|13567.6|13564.6|13569.2|13564.7|13564.3|13559.8|403
1598943000000|2020-09-01 06:50:00|13567.7|13564.7|13568.9|13565.9|13571.4|13566.8|13566.2|13561.9|375
1598943300000|2020-09-01 06:55:00|13568.7|13565.7|13568.6|13565.6|13574.2|13569.7|13567.8|13563.5|427
1598943600000|2020-09-01 07:00:00|13568.7|13565.7|13567.4|13564.4|13571.4|13566.7|13566|13561.7|407
1598943900000|2020-09-01 07:05:00|13567.3|13564.3|13566.2|13563.2|13569.2|13565.2|13562.3|13557.9|402
1598944200000|2020-09-01 07:10:00|13566.4|13563.4|13576.7|13570.7|13577.2|13572.3|13566.4|13562.6|517
1598944500000|2020-09-01 07:15:00|13577|13571|13574.1|13571.1|13578.6|13573.7|13573.3|13568.8|372
1598944800000|2020-09-01 07:20:00|13574|13571|13574.6|13568.6|13575.7|13571.1|13568.3|13563.9|438
1598945100000|2020-09-01 07:25:00|13574.7|13568.7|13574.7|13568.7|13576.2|13570.2|13572.3|13566.9|305
1598945400000|2020-09-01 07:30:00|13574.6|13568.6|13575.9|13569.9|13576.5|13571.8|13572.2|13567.6|373
1598945700000|2020-09-01 07:35:00|13574.3|13571.3|13573.7|13567.7|13576.1|13571.7|13572.1|13567.4|335
1598946000000|2020-09-01 07:40:00|13573.6|13567.6|13568.3|13565.3|13573.7|13569|13567.6|13563.2|295
1598946300000|2020-09-01 07:45:00|13568.4|13565.4|13568.6|13562.6|13571.2|13567.1|13567.1|13562.4|287
1598946600000|2020-09-01 07:50:00|13568.5|13562.5|13564.4|13558.4|13569|13564.4|13563|13558.3|217
1598946900000|2020-09-01 07:55:00|13564.5|13558.5|13562.2|13559.2|13564.5|13560.1|13561.5|13557.1|259
1598947200000|2020-09-01 08:00:00|13562.3|13559.3|13570.5|13564.5|13570.8|13566.3|13562.1|13558.4|404
1598947500000|2020-09-01 08:05:00|13569.1|13566.1|13571.7|13568.7|13574.2|13569.6|13567.9|13563.1|421
1598947800000|2020-09-01 08:10:00|13571.8|13568.8|13569.1|13563.1|13572.2|13568.8|13566.5|13561.9|353
1598948100000|2020-09-01 08:15:00|13567.6|13564.6|13569.1|13563.1|13570.3|13565.9|13566.7|13562.1|342
1598948400000|2020-09-01 08:20:00|13569.2|13563.2|13571.4|13568.4|13573.9|13568.9|13568.2|13563.2|453
1598948700000|2020-09-01 08:25:00|13571.5|13568.5|13571.9|13565.9|13573.4|13569.1|13570.2|13565.3|196
1598949000000|2020-09-01 08:30:00|13571.8|13565.8|13577.3|13571.3|13577.4|13571.6|13570.3|13565|333
1598949300000|2020-09-01 08:35:00|13577|13571|13578.6|13572.6|13582.6|13577.8|13577|13571|488
1598949600000|2020-09-01 08:40:00|13578.7|13572.7|13581|13575|13581.4|13577.2|13577.1|13572.6|369
1598949900000|2020-09-01 08:45:00|13580.8|13574.8|13577.6|13574.6|13582.1|13577.5|13575.9|13571.1|382
1598950200000|2020-09-01 08:50:00|13577.7|13574.7|13580.1|13577.1|13581.4|13577.3|13577|13571.6|369
1598950500000|2020-09-01 08:55:00|13580.2|13577.2|13579.2|13573.2|13584.1|13578.9|13579|13573|228
1598950800000|2020-09-01 09:00:00|13579.1|13573.1|13577.6|13571.6|13580.2|13575.5|13576.1|13571.3|290
1598951100000|2020-09-01 09:05:00|13577.7|13571.7|13576.9|13573.9|13579.2|13574.8|13576.3|13571.6|341
1598951400000|2020-09-01 09:10:00|13577|13574|13577.8|13574.8|13581.2|13576.4|13576|13571.5|355
1598951700000|2020-09-01 09:15:00|13577.7|13574.7|13578.3|13575.3|13581.4|13576.8|13577.7|13572.6|354
1598952000000|2020-09-01 09:20:00|13578.2|13575.2|13578.8|13572.8|13581.3|13576.7|13577.5|13572.3|344
1598952300000|2020-09-01 09:25:00|13578.9|13572.9|13580.6|13574.6|13581.6|13577|13577.2|13572.7|296
1598952600000|2020-09-01 09:30:00|13579|13576|13579.9|13573.9|13583.4|13579|13579|13573.8|363
1598952900000|2020-09-01 09:35:00|13580|13574|13577.7|13571.7|13581.5|13576.7|13577.3|13571.3|395
1598953200000|2020-09-01 09:40:00|13577.4|13571.4|13576.7|13570.7|13578.3|13573.1|13574.5|13569.9|406
1598953500000|2020-09-01 09:45:00|13576|13570|13576.3|13570.3|13577.3|13571.3|13574.6|13568.6|336
1598953800000|2020-09-01 09:50:00|13576.2|13570.2|13577.3|13571.3|13577.8|13572.9|13574.5|13569.8|277
1598954100000|2020-09-01 09:55:00|13577.4|13571.4|13576.8|13573.8|13578.4|13574.1|13575.5|13571.1|237
1598954400000|2020-09-01 10:00:00|13576.7|13573.7|13583.3|13577.3|13583.3|13578.9|13576.6|13573.6|285
1598954700000|2020-09-01 10:05:00|13583.2|13577.2|13584.4|13581.4|13586|13581.5|13581.3|13577|287
1598955000000|2020-09-01 10:10:00|13584.5|13581.5|13578.7|13575.7|13585.9|13581.5|13578.7|13574.1|291
1598955300000|2020-09-01 10:15:00|13580.1|13574.1|13580.4|13574.4|13581.9|13577.4|13578.8|13574.1|212
1598955600000|2020-09-01 10:20:00|13580.3|13574.3|13573.2|13570.2|13580.3|13576|13572.7|13568.3|286
1598955900000|2020-09-01 10:25:00|13573.1|13570.1|13571.8|13568.8|13575.5|13571.1|13570.9|13566.3|346
1598956200000|2020-09-01 10:30:00|13571.7|13568.7|13573.2|13567.2|13574|13569.3|13571|13566.6|314
1598956500000|2020-09-01 10:35:00|13573.4|13567.4|13576.7|13570.7|13577.2|13572.2|13571.3|13566.9|273
1598956800000|2020-09-01 10:40:00|13576.9|13570.9|13572.8|13566.8|13577.1|13571.1|13572.3|13566.3|193
1598957100000|2020-09-01 10:45:00|13572.9|13566.9|13573.8|13567.8|13574.1|13569.3|13570.6|13566.1|226
1598957400000|2020-09-01 10:50:00|13573.7|13567.7|13568.3|13565.3|13573.9|13567.9|13567.8|13563.6|253
1598957700000|2020-09-01 10:55:00|13568.2|13565.2|13576|13573|13577.8|13573.1|13568|13563.6|418
1598958000000|2020-09-01 11:00:00|13576.1|13573.1|13579.8|13573.8|13580|13575.2|13574.9|13570.1|261
1598958300000|2020-09-01 11:05:00|13579.9|13573.9|13580.3|13574.3|13580.7|13576.1|13577.4|13572.5|277
1598958600000|2020-09-01 11:10:00|13580.4|13574.4|13579.5|13576.5|13581.9|13577.5|13577.7|13572.8|259
1598958900000|2020-09-01 11:15:00|13579.6|13576.6|13578.8|13575.8|13581.8|13577.4|13577.8|13573.3|313
1598959200000|2020-09-01 11:20:00|13578.7|13575.7|13579.9|13576.9|13582.6|13578.2|13578.6|13574.2|305
1598959500000|2020-09-01 11:25:00|13579.8|13576.8|13579.8|13573.8|13583.1|13579.1|13577.9|13572.9|384
1598959800000|2020-09-01 11:30:00|13579.9|13573.9|13577.9|13574.9|13579.9|13575|13576.4|13571.7|317
1598960100000|2020-09-01 11:35:00|13578|13575|13577.6|13571.6|13580.6|13576|13576|13570.9|311
1598960400000|2020-09-01 11:40:00|13577.7|13571.7|13577.7|13571.7|13580.6|13574.6|13575.4|13570.7|393
1598960700000|2020-09-01 11:45:00|13578.1|13572.1|13575.9|13572.9|13579.3|13574.8|13575.8|13570.9|345
1598961000000|2020-09-01 11:50:00|13575.8|13572.8|13578|13572|13579.2|13574.7|13575.8|13570.1|312
1598961300000|2020-09-01 11:55:00|13578.1|13572.1|13577.3|13574.3|13581.5|13577.3|13576.8|13572|330
1598961600000|2020-09-01 12:00:00|13577.5|13574.5|13580.6|13574.6|13581|13576.4|13577.1|13572.6|315
1598961900000|2020-09-01 12:05:00|13580.7|13574.7|13582|13576|13583|13578.3|13578.6|13574|353
1598962200000|2020-09-01 12:10:00|13582.1|13576.1|13579.8|13573.8|13582.5|13578.4|13577.9|13572.9|306
1598962500000|2020-09-01 12:15:00|13579.9|13573.9|13581.3|13578.3|13583.8|13579.4|13578.6|13573.7|345
1598962800000|2020-09-01 12:20:00|13581.7|13578.7|13584.7|13578.7|13584.8|13580|13581|13576.5|342
1598963100000|2020-09-01 12:25:00|13584.6|13578.6|13587.7|13581.7|13588|13582.1|13582.1|13577.6|333
1598963400000|2020-09-01 12:30:00|13587.3|13581.3|13584.7|13581.7|13588.3|13583.8|13584.4|13579.9|358
1598963700000|2020-09-01 12:35:00|13584.8|13581.8|13584.1|13581.1|13587.6|13583|13583.3|13578.8|331
1598964000000|2020-09-01 12:40:00|13584|13581|13583.7|13580.7|13587.4|13582.8|13583.3|13578.8|365
1598964300000|2020-09-01 12:45:00|13583.8|13580.8|13585.4|13582.4|13586.7|13582.4|13583.3|13578.9|245
1598964600000|2020-09-01 12:50:00|13584.9|13581.9|13582.8|13579.8|13586.9|13582.4|13581.8|13577.3|338
1598964900000|2020-09-01 12:55:00|13584.4|13578.4|13582.8|13576.8|13585.2|13580.4|13580.5|13575.7|397
1598965200000|2020-09-01 13:00:00|13582.9|13576.9|13584.1|13578.1|13585.3|13580.8|13579.5|13574.3|428
1598965500000|2020-09-01 13:05:00|13584|13578|13583.8|13580.8|13586.8|13582.1|13581.9|13577.2|365
1598965800000|2020-09-01 13:10:00|13583.7|13580.7|13579.8|13573.8|13586.7|13582.1|13578.5|13573.3|391
1598966100000|2020-09-01 13:15:00|13579.7|13573.7|13579.5|13576.5|13583.1|13578.6|13577.8|13573.3|366
1598966400000|2020-09-01 13:20:00|13579.4|13576.4|13583.9|13577.9|13584.7|13579.8|13574.5|13568.8|573
1598966700000|2020-09-01 13:25:00|13583.8|13577.8|13582.1|13579.1|13587.3|13581.3|13580.5|13576|440
1598967000000|2020-09-01 13:30:00|13582.3|13579.3|13589.7|13583.7|13590.2|13584.2|13582.2|13577.8|556
1598967300000|2020-09-01 13:35:00|13589.6|13583.6|13591.4|13585.4|13594.9|13589.9|13587.7|13583|495
1598967600000|2020-09-01 13:40:00|13591.5|13585.5|13591.7|13585.7|13592.4|13587.5|13589.1|13584.4|225
1598967900000|2020-09-01 13:45:00|13591.8|13585.8|13592.5|13586.5|13592.5|13587.7|13587.6|13582.9|307
1598968200000|2020-09-01 13:50:00|13592.6|13586.6|13593.3|13590.3|13595.5|13590.8|13590.9|13586.3|474
1598968500000|2020-09-01 13:55:00|13593.2|13590.2|13592.1|13586.1|13594.2|13590.3|13590.3|13585.7|329
1598968800000|2020-09-01 14:00:00|13592.2|13586.2|13601.8|13595.8|13603.9|13599.1|13592.2|13586.2|432
1598969100000|2020-09-01 14:05:00|13601.7|13595.7|13600.3|13594.3|13604.1|13599.5|13597.5|13591.5|539
1598969400000|2020-09-01 14:10:00|13600.2|13594.2|13595.5|13592.5|13602.4|13597|13595.4|13590.9|434
1598969700000|2020-09-01 14:15:00|13595.4|13592.4|13599.9|13593.9|13601.2|13596.7|13595.2|13590.8|507
1598970000000|2020-09-01 14:20:00|13600|13594|13598.6|13595.6|13601.6|13597|13596.1|13591.3|457
1598970300000|2020-09-01 14:25:00|13598.5|13595.5|13600.3|13597.3|13601.8|13597.6|13597|13591.9|445
1598970600000|2020-09-01 14:30:00|13600.2|13597.2|13602.2|13596.2|13602.5|13597.9|13597.2|13592.8|477
1598970900000|2020-09-01 14:35:00|13602.1|13596.1|13598|13592|13602.3|13597.5|13597.2|13591.8|369
1598971200000|2020-09-01 14:40:00|13598.2|13592.2|13605.1|13599.1|13606.1|13601|13597.6|13592.1|448
1598971500000|2020-09-01 14:45:00|13605|13599|13600.9|13597.9|13606.5|13601.8|13598.9|13594|420
1598971800000|2020-09-01 14:50:00|13601|13598|13599.3|13593.3|13602.8|13598.5|13596|13590.9|285
1598972100000|2020-09-01 14:55:00|13599.4|13593.4|13596.9|13590.9|13599.4|13593.4|13592.9|13588.3|401
1598972400000|2020-09-01 15:00:00|13596.8|13590.8|13596.3|13593.3|13599.1|13594.7|13594.8|13590.3|377
1598972700000|2020-09-01 15:05:00|13596.4|13593.4|13596.9|13590.9|13599.8|13594.7|13594.8|13588.8|359
1598973000000|2020-09-01 15:10:00|13597|13591|13595|13589|13599.5|13594.5|13594.3|13588.8|339
1598973300000|2020-09-01 15:15:00|13594.9|13588.9|13593.3|13590.3|13595.8|13591.7|13592.9|13588.4|250
1598973600000|2020-09-01 15:20:00|13593.4|13590.4|13600|13594|13600.4|13594.9|13593.2|13588.6|318
1598973900000|2020-09-01 15:25:00|13599.9|13593.9|13601.3|13595.3|13601.7|13596.4|13598.1|13592.1|301
1598974200000|2020-09-01 15:30:00|13601.2|13595.2|13599.6|13593.6|13601.5|13595.9|13597.2|13591.2|445
1598974500000|2020-09-01 15:35:00|13599.7|13593.7|13600|13597|13602.2|13597.6|13598.1|13593.7|284
1598974800000|2020-09-01 15:40:00|13600.2|13597.2|13599.8|13593.8|13602.1|13597.4|13598|13593.4|274
1598975100000|2020-09-01 15:45:00|13599.9|13593.9|13601|13595|13602.6|13597.7|13598.6|13593.8|322
1598975400000|2020-09-01 15:50:00|13601.1|13595.1|13600.7|13597.7|13602.5|13598.1|13599|13593.4|278
1598975700000|2020-09-01 15:55:00|13600.6|13597.6|13601.5|13595.5|13602.8|13598.4|13600|13595.4|184
1598976000000|2020-09-01 16:00:00|13601.4|13595.4|13602.2|13596.2|13602.6|13597.7|13600.1|13595.4|236
1598976300000|2020-09-01 16:05:00|13602.1|13596.1|13601.5|13595.5|13602.3|13597.8|13599.4|13593.9|257
1598976600000|2020-09-01 16:10:00|13601.4|13595.4|13600.4|13594.4|13602.4|13597.6|13599|13593.8|277
1598976900000|2020-09-01 16:15:00|13600.3|13594.3|13601.3|13595.3|13601.4|13595.7|13597.9|13593.2|232
1598977200000|2020-09-01 16:20:00|13601.4|13595.4|13602.1|13596.1|13602.2|13597.7|13599.4|13594.7|264
1598977500000|2020-09-01 16:25:00|13602|13596|13602.1|13596.1|13602.4|13597.8|13599.8|13595.2|284
1598977800000|2020-09-01 16:30:00|13602.2|13596.2|13605.6|13599.6|13605.8|13600.8|13602.1|13596.1|231
1598978100000|2020-09-01 16:35:00|13605.7|13599.7|13605.4|13599.4|13606.3|13601.6|13604.4|13599.3|222
1598978400000|2020-09-01 16:40:00|13605.3|13599.3|13605.4|13599.4|13606.3|13600.3|13604.4|13598.4|178
1598978700000|2020-09-01 16:45:00|13605.3|13599.3|13604.5|13598.5|13605.6|13600.8|13603.8|13598.5|214
1598979000000|2020-09-01 16:50:00|13604.4|13598.4|13603.1|13600.1|13604.9|13600.2|13602.8|13597.7|157
1598979300000|2020-09-01 16:55:00|13603|13600|13606.1|13600.1|13606.9|13600.9|13602.3|13597.3|270
1598979600000|2020-09-01 17:00:00|13606.2|13600.2|13608.6|13602.6|13609.3|13604.3|13605.9|13600.1|347
1598979900000|2020-09-01 17:05:00|13608.5|13602.5|13613.1|13607.1|13613.2|13608.6|13607|13602.3|338
1598980200000|2020-09-01 17:10:00|13613.2|13607.2|13614.1|13608.1|13615.8|13610.8|13611.9|13607.1|289
1598980500000|2020-09-01 17:15:00|13614.3|13608.3|13610.6|13604.6|13615.2|13609.2|13610.1|13604.1|326
1598980800000|2020-09-01 17:20:00|13610.8|13604.8|13609.1|13603.1|13611.6|13606.5|13607.9|13602.8|297
1598981100000|2020-09-01 17:25:00|13609|13603|13608.5|13602.5|13610.5|13604.5|13606.9|13602.4|266
1598981400000|2020-09-01 17:30:00|13608.4|13602.4|13607.4|13601.4|13609.3|13604.6|13605.8|13600.8|231
1598981700000|2020-09-01 17:35:00|13607.3|13601.3|13607.1|13601.1|13607.5|13602.7|13604.8|13600.1|408
1598982000000|2020-09-01 17:40:00|13607|13601|13607.8|13601.8|13607.8|13602.1|13603.9|13598.8|353
1598982300000|2020-09-01 17:45:00|13607.9|13601.9|13612.1|13606.1|13612.4|13606.4|13607|13601|344
1598982600000|2020-09-01 17:50:00|13612.3|13606.3|13610.3|13604.3|13612.8|13608.4|13609.2|13604.3|291
1598982900000|2020-09-01 17:55:00|13610.7|13604.7|13610|13604|13611.7|13607.2|13607|13602.4|497
1598983200000|2020-09-01 18:00:00|13609.9|13603.9|13611.4|13605.4|13612.2|13606.2|13608.8|13602.8|412
1598983500000|2020-09-01 18:05:00|13611.1|13605.1|13609.4|13603.4|13611.5|13607.2|13607.2|13602.5|368
1598983800000|2020-09-01 18:10:00|13609.3|13603.3|13609.3|13603.3|13610.1|13605.3|13606.9|13602.3|352
1598984100000|2020-09-01 18:15:00|13609.4|13603.4|13607.6|13601.6|13610.6|13605.5|13607.1|13601.5|329
1598984400000|2020-09-01 18:20:00|13607.7|13601.7|13607.9|13601.9|13609.5|13604.9|13606.5|13600.9|331
1598984700000|2020-09-01 18:25:00|13607.7|13601.7|13608.5|13602.5|13608.6|13602.6|13607.1|13601.1|291
1598985000000|2020-09-01 18:30:00|13608.6|13602.6|13609.6|13603.6|13610.7|13606.2|13607.4|13602.5|236
1598985300000|2020-09-01 18:35:00|13609.5|13603.5|13612.5|13606.5|13612.6|13608|13609.2|13603.5|206
1598985600000|2020-09-01 18:40:00|13612.6|13606.6|13614.6|13608.6|13614.7|13608.9|13610.7|13605.9|184
1598985900000|2020-09-01 18:45:00|13614.5|13608.5|13614.3|13611.3|13616.4|13611.3|13611.7|13606.8|305
1598986200000|2020-09-01 18:50:00|13614.1|13611.1|13618.6|13612.6|13619|13614.3|13613.8|13609.1|285
1598986500000|2020-09-01 18:55:00|13619|13613|13616.7|13610.7|13619.2|13614|13615|13610.5|228
1598986800000|2020-09-01 19:00:00|13616.6|13610.6|13619.7|13613.7|13619.7|13613.7|13616.5|13610.5|401
1598987100000|2020-09-01 19:05:00|13619.6|13613.6|13621|13615|13621.1|13615.1|13619|13613|194
1598987400000|2020-09-01 19:10:00|13620.9|13614.9|13621.2|13615.2|13622|13616|13620.1|13614.1|246
1598987700000|2020-09-01 19:15:00|13621.3|13615.3|13619.7|13613.7|13621.3|13615.3|13619.1|13613.1|324
1598988000000|2020-09-01 19:20:00|13619.6|13613.6|13618.5|13612.5|13620|13614|13616.9|13612.4|318
1598988300000|2020-09-01 19:25:00|13618.4|13612.4|13619.9|13613.9|13620.3|13614.4|13617.3|13612.4|290
1598988600000|2020-09-01 19:30:00|13620|13614|13619.2|13613.2|13620.8|13615.8|13618|13612.7|419
1598988900000|2020-09-01 19:35:00|13619.3|13613.3|13618|13612|13619.3|13613.3|13617.4|13611.4|305
1598989200000|2020-09-01 19:40:00|13617.9|13611.9|13617|13611|13618.1|13613.3|13615.2|13610.6|289
1598989500000|2020-09-01 19:45:00|13616.6|13610.6|13616.7|13610.7|13617.1|13612.1|13615|13610.3|186
1598989800000|2020-09-01 19:50:00|13616.8|13610.8|13614.3|13611.3|13616.9|13611.3|13614.2|13609.6|156
1598990100000|2020-09-01 19:55:00|13614.2|13611.2|13615.8|13609.8|13616.1|13611.3|13614|13609.4|124
1598990400000|2020-09-01 20:00:00|13615.7|13609.7|13616.1|13610.1|13616.5|13611.3|13614.3|13609.5|116
1598990700000|2020-09-01 20:05:00|13614.6|13611.6|13616.4|13610.4|13616.5|13611.6|13614.6|13610|96
1598991000000|2020-09-01 20:10:00|13616.3|13610.3|13615.8|13609.8|13616.5|13611.7|13614.7|13609.8|96
1598991300000|2020-09-01 20:15:00|13615.9|13609.9|13616.1|13610.1|13616.3|13611.7|13614.7|13609.6|95
1598991600000|2020-09-01 20:20:00|13616|13610|13615.9|13609.9|13616.2|13611.7|13614.7|13609.5|83
1598991900000|2020-09-01 20:25:00|13616|13610|13616.1|13610.1|13616.5|13611.3|13614.3|13609.8|104
1598992200000|2020-09-01 20:30:00|13616|13610|13615.1|13609.1|13616|13610|13614.8|13608.8|142
1598992500000|2020-09-01 20:35:00|13615.2|13609.2|13615.8|13609.8|13616.3|13610.3|13614.4|13608.4|126
1598992800000|2020-09-01 20:40:00|13615.7|13609.7|13615.4|13609.4|13615.7|13609.7|13614.6|13608.6|156
1598993100000|2020-09-01 20:45:00|13615.6|13609.6|13615.1|13609.1|13616.3|13610.3|13614.7|13608.7|131
1598993400000|2020-09-01 20:50:00|13615.4|13609.4|13615.8|13609.8|13617.2|13611.2|13614.8|13608.8|115
1598993700000|2020-09-01 20:55:00|13615.7|13609.7|13617.2|13611.2|13618.2|13612.2|13615.6|13609.6|149
1598994000000|2020-09-01 21:00:00|13619.1|13603.1|13620.9|13608.7|13623|13608.7|13614.7|13598.7|32
1598994300000|2020-09-01 21:05:00|13622|13606|13619.4|13609.7|13622.6|13611|13617.1|13605.6|133
1598994600000|2020-09-01 21:10:00|13619.8|13609|13619.4|13608.1|13622.1|13611|13617.1|13606.5|119
1598994900000|2020-09-01 21:15:00|13619.7|13607.8|13621.4|13607.8|13622.1|13611|13617.1|13606.9|112
1598995200000|2020-09-01 21:20:00|13617.1|13611|13619.8|13608.2|13622.1|13611|13617.1|13606.5|107
1598995500000|2020-09-01 21:25:00|13620.9|13607.3|13621|13606.8|13622.3|13610.6|13618|13606.3|188
1598995800000|2020-09-01 21:30:00|13621.3|13607.2|13619.7|13609.1|13622.1|13611|13617.1|13607|224
1598996100000|2020-09-01 21:35:00|13619.6|13609.2|13621.3|13608.4|13622.1|13610.9|13618|13606.3|154
1598996400000|2020-09-01 21:40:00|13621.5|13608.2|13620.9|13609.2|13622.2|13611|13618.4|13606.7|187
1598996700000|2020-09-01 21:45:00|13621.6|13609.9|13621.4|13609.6|13622.8|13612.5|13619|13606.6|229
1598997000000|2020-09-01 21:50:00|13622.2|13609.4|13621|13610.9|13623|13611.9|13618.5|13607.1|243
1598997300000|2020-09-01 21:55:00|13621.1|13610.6|13621.2|13609.4|13622.7|13612.3|13618|13608.4|190
1598997600000|2020-09-01 22:00:00|13621.3|13609.8|13617.5|13611.5|13623.2|13612.6|13617.5|13607.4|165
1598997900000|2020-09-01 22:05:00|13617.6|13611.4|13618.1|13612.1|13619.9|13612.4|13617.6|13609.7|133
1598998200000|2020-09-01 22:10:00|13618|13612|13618.2|13612.2|13619.1|13612.6|13617.9|13611.3|113
1598998500000|2020-09-01 22:15:00|13618.3|13611.3|13617.8|13611.8|13618.6|13612.5|13617.7|13610.7|81
1598998800000|2020-09-01 22:20:00|13618.2|13611.5|13614|13607.8|13619.1|13612.1|13613.7|13606.7|115
1598999100000|2020-09-01 22:25:00|13613.9|13607.9|13611.2|13605.2|13614.8|13608.3|13610.6|13604.6|203
1598999400000|2020-09-01 22:30:00|13611.1|13605.1|13611.4|13605.4|13612.6|13606.6|13610.5|13604.5|343
1598999700000|2020-09-01 22:35:00|13611.3|13605.3|13612|13606|13612.4|13606.4|13611.3|13605.3|183
1599000000000|2020-09-01 22:40:00|13612.1|13606.1|13611.4|13605.4|13612.7|13606.7|13611.2|13605.2|281
1599000300000|2020-09-01 22:45:00|13611.3|13605.3|13611.5|13605.5|13612.5|13606.5|13610.9|13604.9|365
1599000600000|2020-09-01 22:50:00|13611.4|13605.4|13611.9|13605.9|13612|13606|13610.2|13604.2|427
1599000900000|2020-09-01 22:55:00|13611.7|13605.7|13612.6|13606.6|13612.7|13606.7|13611.2|13605.2|401
1599001200000|2020-09-01 23:00:00|13612.3|13606.3|13612.3|13606.3|13612.5|13606.5|13611.8|13605.8|252
1599001500000|2020-09-01 23:05:00|13612.4|13606.4|13615.2|13609.2|13615.4|13609.4|13612.1|13606.1|172
1599001800000|2020-09-01 23:10:00|13615|13609|13615|13609|13615.4|13609.4|13614.8|13608.8|98
1599002100000|2020-09-01 23:15:00|13614.9|13608.9|13614.8|13608.8|13615.4|13610.6|13613.6|13608.6|199
1599002400000|2020-09-01 23:20:00|13614.9|13608.9|13615.4|13609.4|13615.6|13609.6|13612.8|13606.8|293
1599002700000|2020-09-01 23:25:00|13615.3|13609.3|13614.8|13608.8|13615.8|13611.1|13613.5|13608.8|244
1599003000000|2020-09-01 23:30:00|13615|13609|13614.1|13608.1|13615.2|13609.2|13613.6|13607.6|240
1599003300000|2020-09-01 23:35:00|13614|13608|13611|13605|13614|13608|13610.9|13604.9|284
1599003600000|2020-09-01 23:40:00|13611.1|13605.1|13611.1|13605.1|13611.3|13605.3|13610.4|13604.4|249
1599003900000|2020-09-01 23:45:00|13611|13605|13607.3|13601.3|13611|13606.3|13606.8|13600.8|246
1599004200000|2020-09-01 23:50:00|13606.9|13600.9|13608.4|13602.4|13610.1|13604.1|13606.6|13600.6|337
1599004500000|2020-09-01 23:55:00|13608.2|13602.2|13610.6|13604.6|13611.1|13605.1|13607.8|13601.8|527
1598918400000|2020-09-01 00:00:00|13608|13602|13601.8|13598.8|13608|13603.4|13600.4|13595.6|561
1598918700000|2020-09-01 00:05:00|13601.7|13598.7|13598.9|13595.9|13603.1|13599|13598|13593.6|503
1598919000000|2020-09-01 00:10:00|13598.8|13595.8|13599.1|13596.1|13605.4|13600.8|13598.7|13594.5|437
1598919300000|2020-09-01 00:15:00|13599|13596|13598.4|13595.4|13602.5|13598.3|13598.2|13593.8|463
1598919600000|2020-09-01 00:20:00|13599.9|13593.9|13599|13596|13604.2|13599.9|13597.3|13593.2|397
1598919900000|2020-09-01 00:25:00|13599.1|13596.1|13601.9|13598.9|13603.7|13599.2|13598.7|13594.2|227
1598920200000|2020-09-01 00:30:00|13602|13599|13601.9|13598.9|13603.7|13599.3|13600.2|13596|336
1598920500000|2020-09-01 00:35:00|13601.8|13598.8|13601|13598|13603.8|13599.4|13600.3|13596|386
1598920800000|2020-09-01 00:40:00|13601.1|13598.1|13606|13603|13607.3|13603.2|13600.8|13596.3|414
1598921100000|2020-09-01 00:45:00|13605.9|13602.9|13602.5|13596.5|13608.8|13604.6|13600.9|13596.5|367
1598921400000|2020-09-01 00:50:00|13602.4|13596.4|13606.6|13600.6|13608.5|13602.7|13601|13596.4|383
1598921700000|2020-09-01 00:55:00|13606.5|13600.5|13603.3|13597.3|13606.6|13600.9|13601.4|13597.3|333
1598922000000|2020-09-01 01:00:00|13603.4|13597.4|13598.8|13595.8|13603.5|13598.8|13596.6|13592.1|461
1598922300000|2020-09-01 01:05:00|13598.9|13595.9|13600.1|13597.1|13602.1|13597.8|13597.8|13593.2|535
1598922600000|2020-09-01 01:10:00|13600.2|13597.2|13603.5|13597.5|13603.8|13598.3|13598.3|13593.8|294
1598922900000|2020-09-01 01:15:00|13603.6|13597.6|13598.4|13592.4|13603.8|13597.8|13596.4|13591.6|296
1598923200000|2020-09-01 01:20:00|13598.5|13592.5|13600.3|13597.3|13602.8|13598.3|13596.8|13592.4|327
1598923500000|2020-09-01 01:25:00|13600.4|13597.4|13602.3|13596.3|13603.2|13598.8|13598.6|13594.6|363
1598923800000|2020-09-01 01:30:00|13601.9|13595.9|13597.3|13594.3|13602.5|13597.9|13597|13592.7|528
1598924100000|2020-09-01 01:35:00|13597.2|13594.2|13589.9|13586.9|13598.4|13594.7|13589.8|13586.4|340
1598924400000|2020-09-01 01:40:00|13589.8|13586.8|13592.2|13586.2|13592.7|13587.9|13589.1|13585|276
1598924700000|2020-09-01 01:45:00|13591.9|13585.9|13590.4|13587.4|13595.1|13590.7|13589.4|13584.8|408
1598925000000|2020-09-01 01:50:00|13590.5|13587.5|13586.9|13583.9|13592.7|13588.4|13585.3|13581.5|375
1598925300000|2020-09-01 01:55:00|13587.1|13584.1|13582.4|13579.4|13587.9|13584.9|13581.4|13577.2|500
1598925600000|2020-09-01 02:00:00|13582.3|13579.3|13578.5|13575.5|13584.9|13580.8|13578.4|13573.9|547
1598925900000|2020-09-01 02:05:00|13578.6|13575.6|13580.9|13577.9|13582.1|13578.3|13578.4|13574|459
1598926200000|2020-09-01 02:10:00|13581|13578|13580.7|13577.7|13585.6|13581.1|13579.9|13575.1|461
1598926500000|2020-09-01 02:15:00|13582.2|13576.2|13579.8|13573.8|13582.3|13577.8|13577.8|13573.3|364
1598926800000|2020-09-01 02:20:00|13579.7|13573.7|13577.9|13574.9|13580.4|13576|13577.6|13573.1|295
1598927100000|2020-09-01 02:25:00|13577.8|13574.8|13577.8|13574.8|13579|13576|13577.7|13574.7|224
1598927400000|2020-09-01 02:30:00|13577.7|13574.7|13575|13572|13579|13574.9|13574|13569.8|399
1598927700000|2020-09-01 02:35:00|13575.1|13572.1|13568.7|13565.7|13575.7|13572.2|13568.7|13564.3|459
1598928000000|2020-09-01 02:40:00|13568.8|13565.8|13568|13565|13574.4|13570.1|13567.8|13563.4|412
1598928300000|2020-09-01 02:45:00|13568.1|13565.1|13572.8|13569.8|13574.4|13570|13567.7|13563.5|550
1598928600000|2020-09-01 02:50:00|13572.6|13569.6|13568.5|13565.5|13575.4|13571.2|13568.4|13565.1|340
1598928900000|2020-09-01 02:55:00|13568.6|13565.6|13567.9|13564.9|13571.4|13567.8|13567.7|13563.7|320
1598929200000|2020-09-01 03:00:00|13567.8|13564.8|13568.9|13565.9|13571.2|13566.7|13567.5|13563.5|254
1598929500000|2020-09-01 03:05:00|13568.8|13565.8|13570.4|13567.4|13573.3|13568.8|13568.8|13565.2|253
1598929800000|2020-09-01 03:10:00|13570.3|13567.3|13569.5|13566.5|13572.9|13568.6|13568.8|13564.8|305
1598930100000|2020-09-01 03:15:00|13569.3|13566.3|13566.8|13563.8|13570.2|13567|13566.7|13562.4|188
1598930400000|2020-09-01 03:20:00|13566.7|13563.7|13563.5|13560.5|13569.4|13565.3|13562.6|13558.2|390
1598930700000|2020-09-01 03:25:00|13563.6|13560.6|13564|13561|13568.7|13564.3|13563|13558.6|305
1598931000000|2020-09-01 03:30:00|13564.1|13561.1|13564|13561|13565.9|13561.5|13562.9|13558.5|221
1598931300000|2020-09-01 03:35:00|13564.1|13561.1|13567.9|13564.9|13569.9|13565.4|13564|13559.3|243
1598931600000|2020-09-01 03:40:00|13567.8|13564.8|13569.8|13566.8|13571.6|13567.3|13567.8|13563.5|232
1598931900000|2020-09-01 03:45:00|13569.7|13566.7|13568.9|13565.9|13571.3|13567|13568.4|13563.6|308
1598932200000|2020-09-01 03:50:00|13568.8|13565.8|13572.3|13569.3|13574.4|13570.1|13568.4|13565.4|328
1598932500000|2020-09-01 03:55:00|13572.4|13569.4|13572|13569|13573.9|13570.1|13571.2|13567.9|227
1598932800000|2020-09-01 04:00:00|13572.1|13569.1|13570.5|13567.5|13573.3|13569.3|13569.9|13565.5|206
1598933100000|2020-09-01 04:05:00|13570.6|13567.6|13567.7|13564.7|13571.8|13567.7|13567.6|13563.5|176
1598933400000|2020-09-01 04:10:00|13567.6|13564.6|13567.9|13564.9|13569.6|13565.1|13565.8|13561.5|214
1598933700000|2020-09-01 04:15:00|13568|13565|13568.9|13565.9|13571.2|13566.8|13567.5|13563.1|221
1598934000000|2020-09-01 04:20:00|13569|13566|13572.2|13569.2|13572.4|13569.2|13568.9|13565.9|244
1598934300000|2020-09-01 04:25:00|13572.1|13569.1|13573.2|13567.2|13573.8|13569.3|13571.5|13566.9|92
1598934600000|2020-09-01 04:30:00|13573.3|13567.3|13569.7|13563.7|13574.5|13568.5|13567.9|13563.3|338
1598934900000|2020-09-01 04:35:00|13569.8|13563.8|13572.1|13566.1|13572.4|13567.9|13567.5|13563.3|281
1598935200000|2020-09-01 04:40:00|13572.2|13566.2|13572.3|13569.3|13574.5|13569.9|13569.9|13565.4|322
1598935500000|2020-09-01 04:45:00|13572.5|13569.5|13574.7|13568.7|13575|13571|13572.4|13568.6|199
1598935800000|2020-09-01 04:50:00|13574.6|13568.6|13573.5|13570.5|13575|13570.6|13571.7|13567.4|101
1598936100000|2020-09-01 04:55:00|13573.6|13570.6|13575.9|13569.9|13576|13571.5|13573|13568.6|125
1598936400000|2020-09-01 05:00:00|13574.4|13571.4|13574.4|13568.4|13576.5|13571.9|13570.4|13566.1|437
1598936700000|2020-09-01 05:05:00|13574.3|13568.3|13571.1|13568.1|13574.3|13570|13570|13565.6|273
1598937000000|2020-09-01 05:10:00|13570.9|13567.9|13569.9|13566.9|13572|13568|13569.3|13565.1|219
1598937300000|2020-09-01 05:15:00|13569.8|13566.8|13568.3|13565.3|13571.4|13567.1|13567.6|13563.2|273
1598937600000|2020-09-01 05:20:00|13568.2|13565.2|13574.4|13571.4|13575.6|13571.5|13568.1|13564.1|384
1598937900000|2020-09-01 05:25:00|13574.3|13571.3|13572.2|13569.2|13576.1|13571.8|13571.2|13567.4|275
1598938200000|2020-09-01 05:30:00|13572.1|13569.1|13570.4|13567.4|13577.1|13572.9|13569.9|13565.5|329
1598938500000|2020-09-01 05:35:00|13570.3|13567.3|13571.2|13568.2|13572.8|13568.4|13569.9|13565.5|263
1598938800000|2020-09-01 05:40:00|13571.1|13568.1|13573.7|13570.7|13575.5|13571.1|13570.9|13567.9|262
1598939100000|2020-09-01 05:45:00|13573.8|13570.8|13569.2|13566.2|13574.7|13570.8|13568.3|13563.9|288
1598939400000|2020-09-01 05:50:00|13569.3|13566.3|13570.4|13564.4|13571.2|13567.2|13568.8|13564.4|276
1598939700000|2020-09-01 05:55:00|13568.9|13565.9|13567.4|13561.4|13570.6|13566.2|13565.8|13561.3|289
1598940000000|2020-09-01 06:00:00|13565.8|13562.8|13568.8|13565.8|13570.4|13566|13565.8|13562.4|334
1598940300000|2020-09-01 06:05:00|13568.9|13565.9|13567.2|13564.2|13571.2|13566.9|13566.9|13563|272
1598940600000|2020-09-01 06:10:00|13567.1|13564.1|13569.9|13566.9|13572.6|13567.9|13567.1|13563.7|332
1598940900000|2020-09-01 06:15:00|13570.8|13567.8|13569.3|13566.3|13573.5|13569|13569.1|13564.4|308
1598941200000|2020-09-01 06:20:00|13569.2|13566.2|13573.6|13570.6|13575.2|13570.9|13569.2|13564.9|389
1598941500000|2020-09-01 06:25:00|13573.7|13570.7|13574.8|13571.8|13577|13572.6|13572.8|13568.5|426
1598941800000|2020-09-01 06:30:00|13574.9|13571.9|13572|13569|13576.8|13572.8|13572|13568|298
1598942100000|2020-09-01 06:35:00|13572.1|13569.1|13567.9|13564.9|13572.6|13569.1|13567.8|13563.5|233
1598942400000|2020-09-01 06:40:00|13568|13565|13565.1|13562.1|13569.5|13565.7|13564.1|13559.9|409
1598942700000|2020-09-01 06:45:00|13565|13562|13567.6|13564.6|13569.2|13564.7|13564.3|13559.8|403
1598943000000|2020-09-01 06:50:00|13567.7|13564.7|13568.9|13565.9|13571.4|13566.8|13566.2|13561.9|375
1598943300000|2020-09-01 06:55:00|13568.7|13565.7|13568.6|13565.6|13574.2|13569.7|13567.8|13563.5|427
1598943600000|2020-09-01 07:00:00|13568.7|13565.7|13567.4|13564.4|13571.4|13566.7|13566|13561.7|407
1598943900000|2020-09-01 07:05:00|13567.3|13564.3|13566.2|13563.2|13569.2|13565.2|13562.3|13557.9|402
1598944200000|2020-09-01 07:10:00|13566.4|13563.4|13576.7|13570.7|13577.2|13572.3|13566.4|13562.6|517
1598944500000|2020-09-01 07:15:00|13577|13571|13574.1|13571.1|13578.6|13573.7|13573.3|13568.8|372
1598944800000|2020-09-01 07:20:00|13574|13571|13574.6|13568.6|13575.7|13571.1|13568.3|13563.9|438
1598945100000|2020-09-01 07:25:00|13574.7|13568.7|13574.7|13568.7|13576.2|13570.2|13572.3|13566.9|305
1598945400000|2020-09-01 07:30:00|13574.6|13568.6|13575.9|13569.9|13576.5|13571.8|13572.2|13567.6|373
1598945700000|2020-09-01 07:35:00|13574.3|13571.3|13573.7|13567.7|13576.1|13571.7|13572.1|13567.4|335
1598946000000|2020-09-01 07:40:00|13573.6|13567.6|13568.3|13565.3|13573.7|13569|13567.6|13563.2|295
1598946300000|2020-09-01 07:45:00|13568.4|13565.4|13568.6|13562.6|13571.2|13567.1|13567.1|13562.4|287
1598946600000|2020-09-01 07:50:00|13568.5|13562.5|13564.4|13558.4|13569|13564.4|13563|13558.3|217
1598946900000|2020-09-01 07:55:00|13564.5|13558.5|13562.2|13559.2|13564.5|13560.1|13561.5|13557.1|259
1598947200000|2020-09-01 08:00:00|13562.3|13559.3|13570.5|13564.5|13570.8|13566.3|13562.1|13558.4|404
1598947500000|2020-09-01 08:05:00|13569.1|13566.1|13571.7|13568.7|13574.2|13569.6|13567.9|13563.1|421
1598947800000|2020-09-01 08:10:00|13571.8|13568.8|13569.1|13563.1|13572.2|13568.8|13566.5|13561.9|353
1598948100000|2020-09-01 08:15:00|13567.6|13564.6|13569.1|13563.1|13570.3|13565.9|13566.7|13562.1|342
1598948400000|2020-09-01 08:20:00|13569.2|13563.2|13571.4|13568.4|13573.9|13568.9|13568.2|13563.2|453
1598948700000|2020-09-01 08:25:00|13571.5|13568.5|13571.9|13565.9|13573.4|13569.1|13570.2|13565.3|196
1598949000000|2020-09-01 08:30:00|13571.8|13565.8|13577.3|13571.3|13577.4|13571.6|13570.3|13565|333
1598949300000|2020-09-01 08:35:00|13577|13571|13578.6|13572.6|13582.6|13577.8|13577|13571|488
1598949600000|2020-09-01 08:40:00|13578.7|13572.7|13581|13575|13581.4|13577.2|13577.1|13572.6|369
1598949900000|2020-09-01 08:45:00|13580.8|13574.8|13577.6|13574.6|13582.1|13577.5|13575.9|13571.1|382
1598950200000|2020-09-01 08:50:00|13577.7|13574.7|13580.1|13577.1|13581.4|13577.3|13577|13571.6|369
1598950500000|2020-09-01 08:55:00|13580.2|13577.2|13579.2|13573.2|13584.1|13578.9|13579|13573|228
1598950800000|2020-09-01 09:00:00|13579.1|13573.1|13577.6|13571.6|13580.2|13575.5|13576.1|13571.3|290
1598951100000|2020-09-01 09:05:00|13577.7|13571.7|13576.9|13573.9|13579.2|13574.8|13576.3|13571.6|341
1598951400000|2020-09-01 09:10:00|13577|13574|13577.8|13574.8|13581.2|13576.4|13576|13571.5|355
1598951700000|2020-09-01 09:15:00|13577.7|13574.7|13578.3|13575.3|13581.4|13576.8|13577.7|13572.6|354
1598952000000|2020-09-01 09:20:00|13578.2|13575.2|13578.8|13572.8|13581.3|13576.7|13577.5|13572.3|344
1598952300000|2020-09-01 09:25:00|13578.9|13572.9|13580.6|13574.6|13581.6|13577|13577.2|13572.7|296
1598952600000|2020-09-01 09:30:00|13579|13576|13579.9|13573.9|13583.4|13579|13579|13573.8|363
1598952900000|2020-09-01 09:35:00|13580|13574|13577.7|13571.7|13581.5|13576.7|13577.3|13571.3|395
1598953200000|2020-09-01 09:40:00|13577.4|13571.4|13576.7|13570.7|13578.3|13573.1|13574.5|13569.9|406
1598953500000|2020-09-01 09:45:00|13576|13570|13576.3|13570.3|13577.3|13571.3|13574.6|13568.6|336
1598953800000|2020-09-01 09:50:00|13576.2|13570.2|13577.3|13571.3|13577.8|13572.9|13574.5|13569.8|277
1598954100000|2020-09-01 09:55:00|13577.4|13571.4|13576.8|13573.8|13578.4|13574.1|13575.5|13571.1|237
1598954400000|2020-09-01 10:00:00|13576.7|13573.7|13583.3|13577.3|13583.3|13578.9|13576.6|13573.6|285
1598954700000|2020-09-01 10:05:00|13583.2|13577.2|13584.4|13581.4|13586|13581.5|13581.3|13577|287
1598955000000|2020-09-01 10:10:00|13584.5|13581.5|13578.7|13575.7|13585.9|13581.5|13578.7|13574.1|291
1598955300000|2020-09-01 10:15:00|13580.1|13574.1|13580.4|13574.4|13581.9|13577.4|13578.8|13574.1|212
1598955600000|2020-09-01 10:20:00|13580.3|13574.3|13573.2|13570.2|13580.3|13576|13572.7|13568.3|286
1598955900000|2020-09-01 10:25:00|13573.1|13570.1|13571.8|13568.8|13575.5|13571.1|13570.9|13566.3|346
1598956200000|2020-09-01 10:30:00|13571.7|13568.7|13573.2|13567.2|13574|13569.3|13571|13566.6|314
1598956500000|2020-09-01 10:35:00|13573.4|13567.4|13576.7|13570.7|13577.2|13572.2|13571.3|13566.9|273
1598956800000|2020-09-01 10:40:00|13576.9|13570.9|13572.8|13566.8|13577.1|13571.1|13572.3|13566.3|193
1598957100000|2020-09-01 10:45:00|13572.9|13566.9|13573.8|13567.8|13574.1|13569.3|13570.6|13566.1|226
1598957400000|2020-09-01 10:50:00|13573.7|13567.7|13568.3|13565.3|13573.9|13567.9|13567.8|13563.6|253
1598957700000|2020-09-01 10:55:00|13568.2|13565.2|13576|13573|13577.8|13573.1|13568|13563.6|418
1598958000000|2020-09-01 11:00:00|13576.1|13573.1|13579.8|13573.8|13580|13575.2|13574.9|13570.1|261
1598958300000|2020-09-01 11:05:00|13579.9|13573.9|13580.3|13574.3|13580.7|13576.1|13577.4|13572.5|277
1598958600000|2020-09-01 11:10:00|13580.4|13574.4|13579.5|13576.5|13581.9|13577.5|13577.7|13572.8|259
1598958900000|2020-09-01 11:15:00|13579.6|13576.6|13578.8|13575.8|13581.8|13577.4|13577.8|13573.3|313
1598959200000|2020-09-01 11:20:00|13578.7|13575.7|13579.9|13576.9|13582.6|13578.2|13578.6|13574.2|305
1598959500000|2020-09-01 11:25:00|13579.8|13576.8|13579.8|13573.8|13583.1|13579.1|13577.9|13572.9|384
1598959800000|2020-09-01 11:30:00|13579.9|13573.9|13577.9|13574.9|13579.9|13575|13576.4|13571.7|317
1598960100000|2020-09-01 11:35:00|13578|13575|13577.6|13571.6|13580.6|13576|13576|13570.9|311
1598960400000|2020-09-01 11:40:00|13577.7|13571.7|13577.7|13571.7|13580.6|13574.6|13575.4|13570.7|393
1598960700000|2020-09-01 11:45:00|13578.1|13572.1|13575.9|13572.9|13579.3|13574.8|13575.8|13570.9|345
1598961000000|2020-09-01 11:50:00|13575.8|13572.8|13578|13572|13579.2|13574.7|13575.8|13570.1|312
1598961300000|2020-09-01 11:55:00|13578.1|13572.1|13577.3|13574.3|13581.5|13577.3|13576.8|13572|330
1598961600000|2020-09-01 12:00:00|13577.5|13574.5|13580.6|13574.6|13581|13576.4|13577.1|13572.6|315
1598961900000|2020-09-01 12:05:00|13580.7|13574.7|13582|13576|13583|13578.3|13578.6|13574|353
1598962200000|2020-09-01 12:10:00|13582.1|13576.1|13579.8|13573.8|13582.5|13578.4|13577.9|13572.9|306
1598962500000|2020-09-01 12:15:00|13579.9|13573.9|13581.3|13578.3|13583.8|13579.4|13578.6|13573.7|345
1598962800000|2020-09-01 12:20:00|13581.7|13578.7|13584.7|13578.7|13584.8|13580|13581|13576.5|342
1598963100000|2020-09-01 12:25:00|13584.6|13578.6|13587.7|13581.7|13588|13582.1|13582.1|13577.6|333
1598963400000|2020-09-01 12:30:00|13587.3|13581.3|13584.7|13581.7|13588.3|13583.8|13584.4|13579.9|358
1598963700000|2020-09-01 12:35:00|13584.8|13581.8|13584.1|13581.1|13587.6|13583|13583.3|13578.8|331
1598964000000|2020-09-01 12:40:00|13584|13581|13583.7|13580.7|13587.4|13582.8|13583.3|13578.8|365
1598964300000|2020-09-01 12:45:00|13583.8|13580.8|13585.4|13582.4|13586.7|13582.4|13583.3|13578.9|245
1598964600000|2020-09-01 12:50:00|13584.9|13581.9|13582.8|13579.8|13586.9|13582.4|13581.8|13577.3|338
1598964900000|2020-09-01 12:55:00|13584.4|13578.4|13582.8|13576.8|13585.2|13580.4|13580.5|13575.7|397
1598965200000|2020-09-01 13:00:00|13582.9|13576.9|13584.1|13578.1|13585.3|13580.8|13579.5|13574.3|428
1598965500000|2020-09-01 13:05:00|13584|13578|13583.8|13580.8|13586.8|13582.1|13581.9|13577.2|365
1598965800000|2020-09-01 13:10:00|13583.7|13580.7|13579.8|13573.8|13586.7|13582.1|13578.5|13573.3|391
1598966100000|2020-09-01 13:15:00|13579.7|13573.7|13579.5|13576.5|13583.1|13578.6|13577.8|13573.3|366
1598966400000|2020-09-01 13:20:00|13579.4|13576.4|13583.9|13577.9|13584.7|13579.8|13574.5|13568.8|573
1598966700000|2020-09-01 13:25:00|13583.8|13577.8|13582.1|13579.1|13587.3|13581.3|13580.5|13576|440
1598967000000|2020-09-01 13:30:00|13582.3|13579.3|13589.7|13583.7|13590.2|13584.2|13582.2|13577.8|556
1598967300000|2020-09-01 13:35:00|13589.6|13583.6|13591.4|13585.4|13594.9|13589.9|13587.7|13583|495
1598967600000|2020-09-01 13:40:00|13591.5|13585.5|13591.7|13585.7|13592.4|13587.5|13589.1|13584.4|225
1598967900000|2020-09-01 13:45:00|13591.8|13585.8|13592.5|13586.5|13592.5|13587.7|13587.6|13582.9|307
1598968200000|2020-09-01 13:50:00|13592.6|13586.6|13593.3|13590.3|13595.5|13590.8|13590.9|13586.3|474
1598968500000|2020-09-01 13:55:00|13593.2|13590.2|13592.1|13586.1|13594.2|13590.3|13590.3|13585.7|329
1598968800000|2020-09-01 14:00:00|13592.2|13586.2|13601.8|13595.8|13603.9|13599.1|13592.2|13586.2|432
1598969100000|2020-09-01 14:05:00|13601.7|13595.7|13600.3|13594.3|13604.1|13599.5|13597.5|13591.5|539
1598969400000|2020-09-01 14:10:00|13600.2|13594.2|13595.5|13592.5|13602.4|13597|13595.4|13590.9|434
1598969700000|2020-09-01 14:15:00|13595.4|13592.4|13599.9|13593.9|13601.2|13596.7|13595.2|13590.8|507
1598970000000|2020-09-01 14:20:00|13600|13594|13598.6|13595.6|13601.6|13597|13596.1|13591.3|457
1598970300000|2020-09-01 14:25:00|13598.5|13595.5|13600.3|13597.3|13601.8|13597.6|13597|13591.9|445
1598970600000|2020-09-01 14:30:00|13600.2|13597.2|13602.2|13596.2|13602.5|13597.9|13597.2|13592.8|477
1598970900000|2020-09-01 14:35:00|13602.1|13596.1|13598|13592|13602.3|13597.5|13597.2|13591.8|369
1598971200000|2020-09-01 14:40:00|13598.2|13592.2|13605.1|13599.1|13606.1|13601|13597.6|13592.1|448
1598971500000|2020-09-01 14:45:00|13605|13599|13600.9|13597.9|13606.5|13601.8|13598.9|13594|420
1598971800000|2020-09-01 14:50:00|13601|13598|13599.3|13593.3|13602.8|13598.5|13596|13590.9|285
1598972100000|2020-09-01 14:55:00|13599.4|13593.4|13596.9|13590.9|13599.4|13593.4|13592.9|13588.3|401
1598972400000|2020-09-01 15:00:00|13596.8|13590.8|13596.3|13593.3|13599.1|13594.7|13594.8|13590.3|377
1598972700000|2020-09-01 15:05:00|13596.4|13593.4|13596.9|13590.9|13599.8|13594.7|13594.8|13588.8|359
1598973000000|2020-09-01 15:10:00|13597|13591|13595|13589|13599.5|13594.5|13594.3|13588.8|339
1598973300000|2020-09-01 15:15:00|13594.9|13588.9|13593.3|13590.3|13595.8|13591.7|13592.9|13588.4|250
1598973600000|2020-09-01 15:20:00|13593.4|13590.4|13600|13594|13600.4|13594.9|13593.2|13588.6|318
1598973900000|2020-09-01 15:25:00|13599.9|13593.9|13601.3|13595.3|13601.7|13596.4|13598.1|13592.1|301
1598974200000|2020-09-01 15:30:00|13601.2|13595.2|13599.6|13593.6|13601.5|13595.9|13597.2|13591.2|445
1598974500000|2020-09-01 15:35:00|13599.7|13593.7|13600|13597|13602.2|13597.6|13598.1|13593.7|284
1598974800000|2020-09-01 15:40:00|13600.2|13597.2|13599.8|13593.8|13602.1|13597.4|13598|13593.4|274
1598975100000|2020-09-01 15:45:00|13599.9|13593.9|13601|13595|13602.6|13597.7|13598.6|13593.8|322
1598975400000|2020-09-01 15:50:00|13601.1|13595.1|13600.7|13597.7|13602.5|13598.1|13599|13593.4|278
1598975700000|2020-09-01 15:55:00|13600.6|13597.6|13601.5|13595.5|13602.8|13598.4|13600|13595.4|184
1598976000000|2020-09-01 16:00:00|13601.4|13595.4|13602.2|13596.2|13602.6|13597.7|13600.1|13595.4|236
1598976300000|2020-09-01 16:05:00|13602.1|13596.1|13601.5|13595.5|13602.3|13597.8|13599.4|13593.9|257
1598976600000|2020-09-01 16:10:00|13601.4|13595.4|13600.4|13594.4|13602.4|13597.6|13599|13593.8|277
1598976900000|2020-09-01 16:15:00|13600.3|13594.3|13601.3|13595.3|13601.4|13595.7|13597.9|13593.2|232
1598977200000|2020-09-01 16:20:00|13601.4|13595.4|13602.1|13596.1|13602.2|13597.7|13599.4|13594.7|264
1598977500000|2020-09-01 16:25:00|13602|13596|13602.1|13596.1|13602.4|13597.8|13599.8|13595.2|284
1598977800000|2020-09-01 16:30:00|13602.2|13596.2|13605.6|13599.6|13605.8|13600.8|13602.1|13596.1|231
1598978100000|2020-09-01 16:35:00|13605.7|13599.7|13605.4|13599.4|13606.3|13601.6|13604.4|13599.3|222
1598978400000|2020-09-01 16:40:00|13605.3|13599.3|13605.4|13599.4|13606.3|13600.3|13604.4|13598.4|178
1598978700000|2020-09-01 16:45:00|13605.3|13599.3|13604.5|13598.5|13605.6|13600.8|13603.8|13598.5|214
1598979000000|2020-09-01 16:50:00|13604.4|13598.4|13603.1|13600.1|13604.9|13600.2|13602.8|13597.7|157
1598979300000|2020-09-01 16:55:00|13603|13600|13606.1|13600.1|13606.9|13600.9|13602.3|13597.3|270
1598979600000|2020-09-01 17:00:00|13606.2|13600.2|13608.6|13602.6|13609.3|13604.3|13605.9|13600.1|347
1598979900000|2020-09-01 17:05:00|13608.5|13602.5|13613.1|13607.1|13613.2|13608.6|13607|13602.3|338
1598980200000|2020-09-01 17:10:00|13613.2|13607.2|13614.1|13608.1|13615.8|13610.8|13611.9|13607.1|289
1598980500000|2020-09-01 17:15:00|13614.3|13608.3|13610.6|13604.6|13615.2|13609.2|13610.1|13604.1|326
1598980800000|2020-09-01 17:20:00|13610.8|13604.8|13609.1|13603.1|13611.6|13606.5|13607.9|13602.8|297
1598981100000|2020-09-01 17:25:00|13609|13603|13608.5|13602.5|13610.5|13604.5|13606.9|13602.4|266
1598981400000|2020-09-01 17:30:00|13608.4|13602.4|13607.4|13601.4|13609.3|13604.6|13605.8|13600.8|231
1598981700000|2020-09-01 17:35:00|13607.3|13601.3|13607.1|13601.1|13607.5|13602.7|13604.8|13600.1|408
1598982000000|2020-09-01 17:40:00|13607|13601|13607.8|13601.8|13607.8|13602.1|13603.9|13598.8|353
1598982300000|2020-09-01 17:45:00|13607.9|13601.9|13612.1|13606.1|13612.4|13606.4|13607|13601|344
1598982600000|2020-09-01 17:50:00|13612.3|13606.3|13610.3|13604.3|13612.8|13608.4|13609.2|13604.3|291
1598982900000|2020-09-01 17:55:00|13610.7|13604.7|13610|13604|13611.7|13607.2|13607|13602.4|497
1598983200000|2020-09-01 18:00:00|13609.9|13603.9|13611.4|13605.4|13612.2|13606.2|13608.8|13602.8|412
1598983500000|2020-09-01 18:05:00|13611.1|13605.1|13609.4|13603.4|13611.5|13607.2|13607.2|13602.5|368
1598983800000|2020-09-01 18:10:00|13609.3|13603.3|13609.3|13603.3|13610.1|13605.3|13606.9|13602.3|352
1598984100000|2020-09-01 18:15:00|13609.4|13603.4|13607.6|13601.6|13610.6|13605.5|13607.1|13601.5|329
1598984400000|2020-09-01 18:20:00|13607.7|13601.7|13607.9|13601.9|13609.5|13604.9|13606.5|13600.9|331
1598984700000|2020-09-01 18:25:00|13607.7|13601.7|13608.5|13602.5|13608.6|13602.6|13607.1|13601.1|291
1598985000000|2020-09-01 18:30:00|13608.6|13602.6|13609.6|13603.6|13610.7|13606.2|13607.4|13602.5|236
1598985300000|2020-09-01 18:35:00|13609.5|13603.5|13612.5|13606.5|13612.6|13608|13609.2|13603.5|206
1598985600000|2020-09-01 18:40:00|13612.6|13606.6|13614.6|13608.6|13614.7|13608.9|13610.7|13605.9|184
1598985900000|2020-09-01 18:45:00|13614.5|13608.5|13614.3|13611.3|13616.4|13611.3|13611.7|13606.8|305
1598986200000|2020-09-01 18:50:00|13614.1|13611.1|13618.6|13612.6|13619|13614.3|13613.8|13609.1|285
1598986500000|2020-09-01 18:55:00|13619|13613|13616.7|13610.7|13619.2|13614|13615|13610.5|228
1598986800000|2020-09-01 19:00:00|13616.6|13610.6|13619.7|13613.7|13619.7|13613.7|13616.5|13610.5|401
1598987100000|2020-09-01 19:05:00|13619.6|13613.6|13621|13615|13621.1|13615.1|13619|13613|194
1598987400000|2020-09-01 19:10:00|13620.9|13614.9|13621.2|13615.2|13622|13616|13620.1|13614.1|246
1598987700000|2020-09-01 19:15:00|13621.3|13615.3|13619.7|13613.7|13621.3|13615.3|13619.1|13613.1|324
1598988000000|2020-09-01 19:20:00|13619.6|13613.6|13618.5|13612.5|13620|13614|13616.9|13612.4|318
1598988300000|2020-09-01 19:25:00|13618.4|13612.4|13619.9|13613.9|13620.3|13614.4|13617.3|13612.4|290
1598988600000|2020-09-01 19:30:00|13620|13614|13619.2|13613.2|13620.8|13615.8|13618|13612.7|419
1598988900000|2020-09-01 19:35:00|13619.3|13613.3|13618|13612|13619.3|13613.3|13617.4|13611.4|305
1598989200000|2020-09-01 19:40:00|13617.9|13611.9|13617|13611|13618.1|13613.3|13615.2|13610.6|289
1598989500000|2020-09-01 19:45:00|13616.6|13610.6|13616.7|13610.7|13617.1|13612.1|13615|13610.3|186
1598989800000|2020-09-01 19:50:00|13616.8|13610.8|13614.3|13611.3|13616.9|13611.3|13614.2|13609.6|156
1598990100000|2020-09-01 19:55:00|13614.2|13611.2|13615.8|13609.8|13616.1|13611.3|13614|13609.4|124
1598990400000|2020-09-01 20:00:00|13615.7|13609.7|13616.1|13610.1|13616.5|13611.3|13614.3|13609.5|116
1598990700000|2020-09-01 20:05:00|13614.6|13611.6|13616.4|13610.4|13616.5|13611.6|13614.6|13610|96
1598991000000|2020-09-01 20:10:00|13616.3|13610.3|13615.8|13609.8|13616.5|13611.7|13614.7|13609.8|96
1598991300000|2020-09-01 20:15:00|13615.9|13609.9|13616.1|13610.1|13616.3|13611.7|13614.7|13609.6|95
1598991600000|2020-09-01 20:20:00|13616|13610|13615.9|13609.9|13616.2|13611.7|13614.7|13609.5|83
1598991900000|2020-09-01 20:25:00|13616|13610|13616.1|13610.1|13616.5|13611.3|13614.3|13609.8|104
1598992200000|2020-09-01 20:30:00|13616|13610|13615.1|13609.1|13616|13610|13614.8|13608.8|142
1598992500000|2020-09-01 20:35:00|13615.2|13609.2|13615.8|13609.8|13616.3|13610.3|13614.4|13608.4|126
1598992800000|2020-09-01 20:40:00|13615.7|13609.7|13615.4|13609.4|13615.7|13609.7|13614.6|13608.6|156
1598993100000|2020-09-01 20:45:00|13615.6|13609.6|13615.1|13609.1|13616.3|13610.3|13614.7|13608.7|131
1598993400000|2020-09-01 20:50:00|13615.4|13609.4|13615.8|13609.8|13617.2|13611.2|13614.8|13608.8|115
1598993700000|2020-09-01 20:55:00|13615.7|13609.7|13617.2|13611.2|13618.2|13612.2|13615.6|13609.6|149
1598994000000|2020-09-01 21:00:00|13619.1|13603.1|13620.9|13608.7|13623|13608.7|13614.7|13598.7|32
1598994300000|2020-09-01 21:05:00|13622|13606|13619.4|13609.7|13622.6|13611|13617.1|13605.6|133
1598994600000|2020-09-01 21:10:00|13619.8|13609|13619.4|13608.1|13622.1|13611|13617.1|13606.5|119
1598994900000|2020-09-01 21:15:00|13619.7|13607.8|13621.4|13607.8|13622.1|13611|13617.1|13606.9|112
1598995200000|2020-09-01 21:20:00|13617.1|13611|13619.8|13608.2|13622.1|13611|13617.1|13606.5|107
1598995500000|2020-09-01 21:25:00|13620.9|13607.3|13621|13606.8|13622.3|13610.6|13618|13606.3|188
1598995800000|2020-09-01 21:30:00|13621.3|13607.2|13619.7|13609.1|13622.1|13611|13617.1|13607|224
1598996100000|2020-09-01 21:35:00|13619.6|13609.2|13621.3|13608.4|13622.1|13610.9|13618|13606.3|154
1598996400000|2020-09-01 21:40:00|13621.5|13608.2|13620.9|13609.2|13622.2|13611|13618.4|13606.7|187
1598996700000|2020-09-01 21:45:00|13621.6|13609.9|13621.4|13609.6|13622.8|13612.5|13619|13606.6|229
1598997000000|2020-09-01 21:50:00|13622.2|13609.4|13621|13610.9|13623|13611.9|13618.5|13607.1|243
1598997300000|2020-09-01 21:55:00|13621.1|13610.6|13621.2|13609.4|13622.7|13612.3|13618|13608.4|190
1598997600000|2020-09-01 22:00:00|13621.3|13609.8|13617.5|13611.5|13623.2|13612.6|13617.5|13607.4|165
1598997900000|2020-09-01 22:05:00|13617.6|13611.4|13618.1|13612.1|13619.9|13612.4|13617.6|13609.7|133
1598998200000|2020-09-01 22:10:00|13618|13612|13618.2|13612.2|13619.1|13612.6|13617.9|13611.3|113
1598998500000|2020-09-01 22:15:00|13618.3|13611.3|13617.8|13611.8|13618.6|13612.5|13617.7|13610.7|81
1598998800000|2020-09-01 22:20:00|13618.2|13611.5|13614|13607.8|13619.1|13612.1|13613.7|13606.7|115
1598999100000|2020-09-01 22:25:00|13613.9|13607.9|13611.2|13605.2|13614.8|13608.3|13610.6|13604.6|203
1598999400000|2020-09-01 22:30:00|13611.1|13605.1|13611.4|13605.4|13612.6|13606.6|13610.5|13604.5|343
1598999700000|2020-09-01 22:35:00|13611.3|13605.3|13612|13606|13612.4|13606.4|13611.3|13605.3|183
1599000000000|2020-09-01 22:40:00|13612.1|13606.1|13611.4|13605.4|13612.7|13606.7|13611.2|13605.2|281
1599000300000|2020-09-01 22:45:00|13611.3|13605.3|13611.5|13605.5|13612.5|13606.5|13610.9|13604.9|365
1599000600000|2020-09-01 22:50:00|13611.4|13605.4|13611.9|13605.9|13612|13606|13610.2|13604.2|427
1599000900000|2020-09-01 22:55:00|13611.7|13605.7|13612.6|13606.6|13612.7|13606.7|13611.2|13605.2|401
1599001200000|2020-09-01 23:00:00|13612.3|13606.3|13612.3|13606.3|13612.5|13606.5|13611.8|13605.8|252
1599001500000|2020-09-01 23:05:00|13612.4|13606.4|13615.2|13609.2|13615.4|13609.4|13612.1|13606.1|172
1599001800000|2020-09-01 23:10:00|13615|13609|13615|13609|13615.4|13609.4|13614.8|13608.8|98
1599002100000|2020-09-01 23:15:00|13614.9|13608.9|13614.8|13608.8|13615.4|13610.6|13613.6|13608.6|199
1599002400000|2020-09-01 23:20:00|13614.9|13608.9|13615.4|13609.4|13615.6|13609.6|13612.8|13606.8|293
1599002700000|2020-09-01 23:25:00|13615.3|13609.3|13614.8|13608.8|13615.8|13611.1|13613.5|13608.8|244
1599003000000|2020-09-01 23:30:00|13615|13609|13614.1|13608.1|13615.2|13609.2|13613.6|13607.6|240
1599003300000|2020-09-01 23:35:00|13614|13608|13611|13605|13614|13608|13610.9|13604.9|284
1599003600000|2020-09-01 23:40:00|13611.1|13605.1|13611.1|13605.1|13611.3|13605.3|13610.4|13604.4|249
1599003900000|2020-09-01 23:45:00|13611|13605|13607.3|13601.3|13611|13606.3|13606.8|13600.8|246
1599004200000|2020-09-01 23:50:00|13606.9|13600.9|13608.4|13602.4|13610.1|13604.1|13606.6|13600.6|337
1599004500000|2020-09-01 23:55:00|13608.2|13602.2|13610.6|13604.6|13611.1|13605.1|13607.8|13601.8|527
1599004800000|2020-09-02 00:00:00|13610.7|13604.7|13609.4|13603.4|13614.9|13610.4|13607.8|13602.9|452
1599005100000|2020-09-02 00:05:00|13609.5|13603.5|13609.5|13606.5|13611.7|13607.2|13607.1|13602.4|281
1599005400000|2020-09-02 00:10:00|13609.3|13606.3|13609.6|13606.6|13611.5|13607.1|13607.7|13603.2|272
1599005700000|2020-09-02 00:15:00|13609.8|13606.8|13612.1|13609.1|13613.5|13609.5|13609.3|13604.6|401
1599006000000|2020-09-02 00:20:00|13613.6|13607.6|13610.9|13607.9|13615.7|13611|13610.7|13606.4|333
1599006300000|2020-09-02 00:25:00|13610.8|13607.8|13612.8|13606.8|13615.1|13610.4|13609.1|13605.3|405
1599006600000|2020-09-02 00:30:00|13612.9|13606.9|13608|13605|13614.4|13609.9|13607.9|13603.4|448
1599006900000|2020-09-02 00:35:00|13609.6|13603.6|13607.7|13604.7|13610.2|13605.8|13607.1|13602.9|181
1599007200000|2020-09-02 00:40:00|13607.6|13604.6|13608.7|13605.7|13611|13606.6|13607.6|13603.3|335
1599007500000|2020-09-02 00:45:00|13608.8|13605.8|13613.4|13610.4|13615.5|13610.6|13608.7|13605.1|315
1599007800000|2020-09-02 00:50:00|13613.5|13610.5|13613.8|13610.8|13616.9|13612.4|13611.6|13607.2|289
1599008100000|2020-09-02 00:55:00|13613.9|13610.9|13612|13609|13617|13612.7|13611.2|13606.7|472
1599008400000|2020-09-02 01:00:00|13612.1|13609.1|13617.5|13614.5|13619.5|13615|13610.8|13606.8|456
1599008700000|2020-09-02 01:05:00|13617.6|13614.6|13620|13617|13623.7|13619.2|13617.6|13613.3|475
1599009000000|2020-09-02 01:10:00|13620.1|13617.1|13621.6|13615.6|13622.3|13617.7|13618.2|13613|412
1599009300000|2020-09-02 01:15:00|13621.4|13615.4|13621.4|13615.4|13621.9|13617.4|13618.6|13614.1|312
1599009600000|2020-09-02 01:20:00|13621.5|13615.5|13619|13616|13622.3|13617.9|13617.7|13613.3|331
1599009900000|2020-09-02 01:25:00|13618.9|13615.9|13616.8|13610.8|13622.5|13618.1|13614.7|13610.1|236
1599010200000|2020-09-02 01:30:00|13615.6|13612.6|13623|13620|13628.1|13623.2|13615.6|13611.2|457
1599010500000|2020-09-02 01:35:00|13623.1|13620.1|13627.7|13624.7|13629.5|13625.3|13623.1|13618.5|490
1599010800000|2020-09-02 01:40:00|13627.8|13624.8|13624.2|13621.2|13629.2|13624.8|13621.8|13617.6|451
1599011100000|2020-09-02 01:45:00|13625.7|13619.7|13629.5|13626.5|13632.3|13627.8|13623.7|13619.3|405
1599011400000|2020-09-02 01:50:00|13629.6|13626.6|13626.5|13620.5|13632.2|13627.5|13624.1|13619.3|370
1599011700000|2020-09-02 01:55:00|13625.1|13622.1|13619.8|13616.8|13627.5|13622.9|13619.6|13615.2|358
1599012000000|2020-09-02 02:00:00|13619.9|13616.9|13622|13616|13623.5|13618.7|13619.7|13615.2|297
1599012300000|2020-09-02 02:05:00|13622.1|13616.1|13620.7|13614.7|13624.5|13620.1|13618.6|13613.9|363
1599012600000|2020-09-02 02:10:00|13619.2|13616.2|13617.2|13611.2|13621.3|13616.7|13615.8|13611.1|381
1599012900000|2020-09-02 02:15:00|13615.6|13612.6|13616.6|13613.6|13619|13614.6|13615.5|13611.6|500
1599013200000|2020-09-02 02:20:00|13616.7|13613.7|13611.2|13608.2|13618.7|13614.2|13610.7|13605.9|494
1599013500000|2020-09-02 02:25:00|13611.1|13608.1|13611.6|13608.6|13614.7|13610.1|13608.7|13603.6|388
1599013800000|2020-09-02 02:30:00|13613.1|13607.1|13614.6|13608.6|13615.5|13611.1|13611.5|13607.1|297
1599014100000|2020-09-02 02:35:00|13614.7|13608.7|13615.1|13612.1|13616.8|13612.5|13612.2|13607.8|359
1599014400000|2020-09-02 02:40:00|13615.2|13612.2|13617.1|13614.1|13618.6|13614.2|13614.4|13609.9|351
1599014700000|2020-09-02 02:45:00|13617.2|13614.2|13614.5|13611.5|13617.9|13614.2|13613.9|13609.2|312
1599015000000|2020-09-02 02:50:00|13614.4|13611.4|13616|13613|13618.4|13614|13614.1|13609.6|367
1599015300000|2020-09-02 02:55:00|13616.1|13613.1|13613.5|13610.5|13617.6|13613.2|13613.1|13608.6|289
1599015600000|2020-09-02 03:00:00|13613.4|13610.4|13614.7|13608.7|13615.4|13611|13612.2|13607.8|287
1599015900000|2020-09-02 03:05:00|13614.6|13608.6|13613.3|13610.3|13615.6|13611.4|13612.7|13608.1|225
1599016200000|2020-09-02 03:10:00|13613.4|13610.4|13612.6|13609.6|13615.1|13610.8|13612.3|13608.1|398
1599016500000|2020-09-02 03:15:00|13612.5|13609.5|13618.9|13612.9|13619.3|13614.1|13612.2|13608|370
1599016800000|2020-09-02 03:20:00|13618.8|13612.8|13620.1|13614.1|13620.3|13616|13616.8|13612|211
1599017100000|2020-09-02 03:25:00|13620|13614|13620.7|13614.7|13620.8|13616.2|13618.1|13613.7|184
1599017400000|2020-09-02 03:30:00|13620.8|13614.8|13618.9|13615.9|13621.4|13617.1|13618.9|13614.5|175
1599017700000|2020-09-02 03:35:00|13619|13616|13619.7|13616.7|13621.6|13617|13618.8|13614.6|226
1599018000000|2020-09-02 03:40:00|13619.6|13616.6|13620.8|13617.8|13622.2|13617.9|13619.4|13614.8|267
1599018300000|2020-09-02 03:45:00|13621|13618|13619.7|13616.7|13624|13619.6|13619.6|13615.3|275
1599018600000|2020-09-02 03:50:00|13619.6|13616.6|13616.5|13613.5|13621.4|13617|13616.5|13612|197
1599018900000|2020-09-02 03:55:00|13617.9|13611.9|13614.5|13611.5|13618.1|13613.5|13614.2|13609.6|334
1599019200000|2020-09-02 04:00:00|13614.4|13611.4|13612.7|13609.7|13615.7|13611.6|13612.6|13608.2|212
1599019500000|2020-09-02 04:05:00|13614.3|13608.3|13612.8|13609.8|13616.5|13611.9|13612.7|13608.2|172
1599019800000|2020-09-02 04:10:00|13612.9|13609.9|13612|13609|13615.4|13610.9|13611.9|13607.8|213
1599020100000|2020-09-02 04:15:00|13611.9|13608.9|13611.9|13608.9|13614.7|13610.1|13611.9|13607.4|195
1599020400000|2020-09-02 04:20:00|13612|13609|13611.1|13608.1|13613.1|13609|13610.1|13606|154
1599020700000|2020-09-02 04:25:00|13611|13608|13612.4|13606.4|13612.5|13608|13609.7|13605.8|190
1599021000000|2020-09-02 04:30:00|13612.3|13606.3|13608.7|13605.7|13613.5|13608.8|13608.4|13604.1|192
1599021300000|2020-09-02 04:35:00|13610.3|13604.3|13610.3|13604.3|13610.6|13606.3|13608.1|13603.6|216
1599021600000|2020-09-02 04:40:00|13610.4|13604.4|13610|13604|13611|13606.5|13608.4|13603.8|213
1599021900000|2020-09-02 04:45:00|13608.6|13605.6|13608.5|13605.5|13610|13605.7|13607.2|13602.7|203
1599022200000|2020-09-02 04:50:00|13608.4|13605.4|13610.5|13607.5|13611.8|13607.5|13608.4|13604.4|204
1599022500000|2020-09-02 04:55:00|13610.4|13607.4|13611|13608|13612.6|13608|13610.1|13605.7|176
1599022800000|2020-09-02 05:00:00|13610.9|13607.9|13610.8|13607.8|13612.9|13608.6|13610.4|13606.1|273
1599023100000|2020-09-02 05:05:00|13610.9|13607.9|13611.6|13605.6|13613|13608.5|13610.1|13605.5|197
1599023400000|2020-09-02 05:10:00|13610|13607|13609.3|13606.3|13612|13607.6|13608.7|13604.2|206
1599023700000|2020-09-02 05:15:00|13609.2|13606.2|13606.5|13603.5|13610.6|13606.5|13606.4|13601.9|299
1599024000000|2020-09-02 05:20:00|13606.4|13603.4|13607.7|13604.7|13609.4|13604.9|13606.4|13601.9|257
1599024300000|2020-09-02 05:25:00|13607.8|13604.8|13608.1|13602.1|13609.1|13604.8|13606.1|13601.5|303
1599024600000|2020-09-02 05:30:00|13606.5|13603.5|13606.6|13600.6|13608.2|13604|13604|13599.5|277
1599024900000|2020-09-02 05:35:00|13605.1|13602.1|13606.8|13603.8|13608.8|13604.4|13605.1|13601|190
1599025200000|2020-09-02 05:40:00|13606.9|13603.9|13606.4|13603.4|13608.9|13604.7|13606.3|13602.3|129
1599025500000|2020-09-02 05:45:00|13606.3|13603.3|13606.4|13603.4|13608.7|13604.4|13606.2|13602|159
1599025800000|2020-09-02 05:50:00|13606.5|13603.5|13605.3|13599.3|13606.6|13603.5|13603.2|13598.7|254
1599026100000|2020-09-02 05:55:00|13605.2|13599.2|13599.5|13596.5|13605.4|13600.8|13599.5|13595.1|225
1599026400000|2020-09-02 06:00:00|13599.6|13596.6|13596.1|13593.1|13601.5|13596.8|13594.4|13590.3|311
1599026700000|2020-09-02 06:05:00|13596.2|13593.2|13598.8|13595.8|13601|13596.6|13595.5|13591.2|232
1599027000000|2020-09-02 06:10:00|13598.7|13595.7|13597.3|13594.3|13598.7|13595.7|13597|13592.5|147
1599027300000|2020-09-02 06:15:00|13597.4|13594.4|13598.9|13595.9|13599.3|13596|13597.1|13593.3|149
1599027600000|2020-09-02 06:20:00|13599|13596|13598.5|13595.5|13600.5|13596|13597.5|13593.2|173
1599027900000|2020-09-02 06:25:00|13598.6|13595.6|13604.1|13601.1|13606.3|13601.1|13598.5|13594.3|245
1599028200000|2020-09-02 06:30:00|13604|13601|13605.9|13599.9|13606.3|13602.2|13602.4|13597.9|258
1599028500000|2020-09-02 06:35:00|13604.3|13601.3|13609|13603|13609|13604.4|13603.9|13599.5|247
1599028800000|2020-09-02 06:40:00|13607.4|13604.4|13605.4|13599.4|13608.9|13604.6|13602.4|13597.9|304
1599029100000|2020-09-02 06:45:00|13605.5|13599.5|13602.9|13599.9|13605.5|13599.9|13599.4|13595.1|307
1599029400000|2020-09-02 06:50:00|13603|13600|13606.3|13603.3|13609.5|13605|13602.8|13599.8|273
1599029700000|2020-09-02 06:55:00|13606.2|13603.2|13604.8|13601.8|13607.9|13603.9|13603.4|13598.9|287
1599030000000|2020-09-02 07:00:00|13604.7|13601.7|13610.5|13604.5|13610.8|13606.3|13603.7|13599.2|422
1599030300000|2020-09-02 07:05:00|13610.6|13604.6|13612|13609|13614.3|13609.5|13609.1|13604.1|411
1599030600000|2020-09-02 07:10:00|13612.1|13609.1|13612.5|13609.5|13615.4|13611.3|13612.1|13608.2|302
1599030900000|2020-09-02 07:15:00|13612.6|13609.6|13616.2|13610.2|13619.2|13615.1|13611|13606.6|321
1599031200000|2020-09-02 07:20:00|13616.3|13610.3|13615.9|13609.9|13616.9|13612.6|13611.3|13606.8|300
1599031500000|2020-09-02 07:25:00|13616|13610|13617.3|13614.3|13619|13614.5|13614.3|13609.9|299
1599031800000|2020-09-02 07:30:00|13617.4|13614.4|13623|13620|13626.3|13621.2|13617|13612.5|353
1599032100000|2020-09-02 07:35:00|13622.9|13619.9|13618.3|13615.3|13625.8|13621.2|13617.6|13613.2|331
1599032400000|2020-09-02 07:40:00|13618.4|13615.4|13616.9|13610.9|13619.7|13615.4|13615.5|13610.8|250
1599032700000|2020-09-02 07:45:00|13616.8|13610.8|13615.9|13609.9|13618.8|13614.1|13614.6|13609.8|332
1599033000000|2020-09-02 07:50:00|13616|13610|13617.7|13614.7|13619.6|13615|13614.3|13609.9|234
1599033300000|2020-09-02 07:55:00|13617.6|13614.6|13616.8|13613.8|13619.8|13615.5|13616|13612.2|253
1599033600000|2020-09-02 08:00:00|13616.7|13613.7|13616.7|13613.7|13618.4|13614.3|13614.7|13610.2|336
1599033900000|2020-09-02 08:05:00|13616.6|13613.6|13616.4|13613.4|13618.4|13613.7|13613|13608.8|366
1599034200000|2020-09-02 08:10:00|13616.6|13613.6|13617.2|13614.2|13618.2|13614.2|13615.4|13610.9|292
1599034500000|2020-09-02 08:15:00|13617.1|13614.1|13615|13612|13619.7|13615.2|13615|13611.1|260
1599034800000|2020-09-02 08:20:00|13614.9|13611.9|13614.5|13611.5|13617.2|13612.1|13612.1|13607.8|348
1599035100000|2020-09-02 08:25:00|13614.6|13611.6|13618.5|13612.5|13619|13614.5|13614.2|13609.8|319
1599035400000|2020-09-02 08:30:00|13617|13614|13618.6|13615.6|13620.3|13615.7|13616.8|13613.2|326
1599035700000|2020-09-02 08:35:00|13618.7|13615.7|13615.1|13612.1|13620.3|13616|13614.6|13610.3|305
1599036000000|2020-09-02 08:40:00|13615|13612|13613.8|13610.8|13616.1|13612.2|13612.5|13608.2|245
1599036300000|2020-09-02 08:45:00|13613.7|13610.7|13617.1|13614.1|13618.6|13614.4|13613.6|13610|266
1599036600000|2020-09-02 08:50:00|13617.2|13614.2|13619.5|13616.5|13622.2|13617.6|13616.5|13612.3|274
1599036900000|2020-09-02 08:55:00|13619.6|13616.6|13620.6|13614.6|13624.1|13619.4|13619.1|13614.6|268
1599037200000|2020-09-02 09:00:00|13619.1|13616.1|13617.8|13614.8|13622|13617.4|13617.5|13612.9|309
1599037500000|2020-09-02 09:05:00|13617.7|13614.7|13617.5|13614.5|13620.4|13616.1|13617.2|13612.9|276
1599037800000|2020-09-02 09:10:00|13617.6|13614.6|13617.9|13614.9|13620|13615.7|13615.3|13611|335
1599038100000|2020-09-02 09:15:00|13617.8|13614.8|13616.2|13613.2|13619.4|13614.9|13615.3|13610.9|264
1599038400000|2020-09-02 09:20:00|13616.3|13613.3|13619|13613|13620.5|13616.1|13616.2|13612|272
1599038700000|2020-09-02 09:25:00|13618.8|13612.8|13617.2|13611.2|13618.8|13614.2|13615.2|13610.5|253
1599039000000|2020-09-02 09:30:00|13617.1|13611.1|13615.1|13612.1|13618.4|13614.4|13614.6|13610.1|238
1599039300000|2020-09-02 09:35:00|13615|13612|13612.9|13609.9|13616.9|13612.3|13612.5|13608|241
1599039600000|2020-09-02 09:40:00|13613|13610|13613.9|13610.9|13616|13611.7|13612.8|13608.4|205
1599039900000|2020-09-02 09:45:00|13614.1|13611.1|13613.4|13610.4|13615.7|13611.7|13613|13608.5|259
1599040200000|2020-09-02 09:50:00|13613.3|13610.3|13612.3|13606.3|13615.7|13610.9|13610.9|13605.8|317
1599040500000|2020-09-02 09:55:00|13612.2|13606.2|13609.9|13603.9|13612.6|13607.4|13608.3|13603.9|266
1599040800000|2020-09-02 10:00:00|13610|13604|13608.6|13605.6|13610.3|13605.7|13607.6|13603.4|196
1599041100000|2020-09-02 10:05:00|13608.7|13605.7|13608.3|13605.3|13610.5|13605.8|13607.9|13603.4|210
1599041400000|2020-09-02 10:10:00|13608.2|13605.2|13609.9|13606.9|13610.3|13607.1|13608|13604.3|143
1599041700000|2020-09-02 10:15:00|13609.8|13606.8|13612.3|13609.3|13614.4|13610.4|13609.7|13605.7|260
1599042000000|2020-09-02 10:20:00|13612.2|13609.2|13612.4|13609.4|13616.2|13611.8|13612.1|13608|202
1599042300000|2020-09-02 10:25:00|13612.5|13609.5|13612.1|13609.1|13614.5|13610.2|13611.9|13607.5|192
1599042600000|2020-09-02 10:30:00|13612|13609|13609.5|13606.5|13614|13609.4|13608.7|13604.3|263
1599042900000|2020-09-02 10:35:00|13609.4|13606.4|13609.4|13606.4|13611.5|13607.7|13609.1|13604.6|226
1599043200000|2020-09-02 10:40:00|13609.5|13606.5|13612.3|13609.3|13614.3|13609.7|13609.2|13606.2|212
1599043500000|2020-09-02 10:45:00|13612.4|13609.4|13613|13610|13613.5|13610.5|13611.8|13608.8|217
1599043800000|2020-09-02 10:50:00|13612.9|13609.9|13613.6|13607.6|13615.2|13610.7|13611.9|13607.5|214
1599044100000|2020-09-02 10:55:00|13613.5|13607.5|13613.1|13610.1|13615|13610.3|13611.9|13607.4|159
1599044400000|2020-09-02 11:00:00|13613.2|13610.2|13613.1|13610.1|13615.9|13611.4|13613|13608.4|181
1599044700000|2020-09-02 11:05:00|13613.2|13610.2|13614.2|13611.2|13615.1|13611.4|13612.3|13608.3|180
1599045000000|2020-09-02 11:10:00|13614|13611|13615.2|13612.2|13616.7|13613.1|13614|13609.6|189
1599045300000|2020-09-02 11:15:00|13615.3|13612.3|13615.3|13612.3|13618|13614|13615.1|13610.6|253
1599045600000|2020-09-02 11:20:00|13615.4|13612.4|13619.8|13613.8|13620|13615.5|13615.2|13610.8|194
1599045900000|2020-09-02 11:25:00|13619.7|13613.7|13622.6|13616.6|13622.8|13618.1|13617|13612.3|309
1599046200000|2020-09-02 11:30:00|13622.7|13616.7|13625.2|13622.2|13626.5|13622.2|13621.3|13616.5|362
1599046500000|2020-09-02 11:35:00|13625.3|13622.3|13623.2|13617.2|13626|13622.3|13622.2|13616.3|292
1599046800000|2020-09-02 11:40:00|13623.1|13617.1|13621.3|13615.3|13623.5|13617.5|13619.6|13615.2|206
1599047100000|2020-09-02 11:45:00|13621.2|13615.2|13622.5|13619.5|13624.7|13619.5|13619.6|13614.6|211
1599047400000|2020-09-02 11:50:00|13622.1|13619.1|13626.1|13620.1|13626.3|13621.8|13621.9|13617.3|206
1599047700000|2020-09-02 11:55:00|13626.2|13620.2|13622.4|13619.4|13626.4|13621.9|13622.4|13617.7|173
1599048000000|2020-09-02 12:00:00|13622.3|13619.3|13620.8|13614.8|13623.9|13619.3|13619.6|13614.2|314
1599048300000|2020-09-02 12:05:00|13620.9|13614.9|13622.6|13616.6|13622.7|13618.3|13619.1|13614.3|238
1599048600000|2020-09-02 12:10:00|13622.7|13616.7|13621.8|13615.8|13623.9|13619.4|13621.1|13615.2|280
1599048900000|2020-09-02 12:15:00|13621.5|13615.5|13610.9|13604.9|13621.6|13615.6|13610.1|13604.1|413
1599049200000|2020-09-02 12:20:00|13610.3|13604.3|13615.4|13612.4|13617.6|13612.6|13610|13604|437
1599049500000|2020-09-02 12:25:00|13615.3|13612.3|13614.8|13608.8|13618.3|13613.9|13613.6|13608.8|368
1599049800000|2020-09-02 12:30:00|13614.9|13608.9|13618|13612|13619.1|13613.3|13613.4|13608.1|376
1599050100000|2020-09-02 12:35:00|13617.9|13611.9|13619.2|13613.2|13619.2|13614.7|13614.8|13609|361
1599050400000|2020-09-02 12:40:00|13619.6|13613.6|13618|13612|13620.4|13615.6|13616.3|13610.9|331
1599050700000|2020-09-02 12:45:00|13618.1|13612.1|13615|13609|13620|13615.5|13613.8|13609|375
1599051000000|2020-09-02 12:50:00|13613.6|13610.6|13616.1|13613.1|13617.5|13613.1|13613.6|13609.4|308
1599051300000|2020-09-02 12:55:00|13616|13613|13614.3|13611.3|13617.3|13613|13611.1|13606.2|366
1599051600000|2020-09-02 13:00:00|13614.2|13611.2|13616.3|13613.3|13620.2|13615.4|13614.1|13609.4|460
1599051900000|2020-09-02 13:05:00|13616.4|13613.4|13620.8|13614.8|13620.8|13616.2|13616.4|13611.8|294
1599052200000|2020-09-02 13:10:00|13620.9|13614.9|13618.7|13615.7|13622.5|13618|13617.9|13613.6|264
1599052500000|2020-09-02 13:15:00|13618.8|13615.8|13626|13620|13626.8|13622.1|13618.8|13615.1|329
1599052800000|2020-09-02 13:20:00|13625.9|13619.9|13625.3|13622.3|13628.3|13623.7|13622.9|13618.4|439
1599053100000|2020-09-02 13:25:00|13625.2|13622.2|13627.9|13624.9|13629.5|13625.1|13625|13620.7|353
1599053400000|2020-09-02 13:30:00|13628.1|13625.1|13632.4|13626.4|13636.6|13632.1|13626.7|13622.1|566
1599053700000|2020-09-02 13:35:00|13630.8|13627.8|13637|13631|13639.7|13633.8|13630.8|13626.9|447
1599054000000|2020-09-02 13:40:00|13636.9|13630.9|13634.6|13628.6|13639.2|13634.7|13633.2|13628.6|415
1599054300000|2020-09-02 13:45:00|13635.3|13629.3|13634.9|13628.9|13637.8|13632.8|13632.4|13627.6|399
1599054600000|2020-09-02 13:50:00|13635.3|13629.3|13639|13633|13640.7|13636.1|13634.1|13629.1|355
1599054900000|2020-09-02 13:55:00|13639.1|13633.1|13639.9|13633.9|13642|13636|13638.7|13633.1|265
1599055200000|2020-09-02 14:00:00|13640.5|13634.5|13636|13630|13641.2|13635.2|13635.7|13629.7|374
1599055500000|2020-09-02 14:05:00|13635.9|13629.9|13642.3|13636.3|13642.4|13636.4|13634.1|13629.2|452
1599055800000|2020-09-02 14:10:00|13642.2|13636.2|13643.3|13637.3|13647.1|13641.1|13642.2|13636.2|496
1599056100000|2020-09-02 14:15:00|13643.2|13637.2|13642.5|13636.5|13644.5|13639.7|13640.7|13635.4|422
1599056400000|2020-09-02 14:20:00|13642.6|13636.6|13639.7|13633.7|13643.1|13639|13637.6|13633.2|333
1599056700000|2020-09-02 14:25:00|13639.8|13633.8|13638.4|13632.4|13641.5|13636.1|13636.6|13631.8|361
1599057000000|2020-09-02 14:30:00|13638.3|13632.3|13630.1|13624.1|13638.7|13632.7|13627.7|13621.8|516
1599057300000|2020-09-02 14:35:00|13630|13624|13635.5|13629.5|13635.5|13630.9|13628.5|13624|442
1599057600000|2020-09-02 14:40:00|13635.4|13629.4|13639.1|13633.1|13639.6|13635|13633.9|13629.4|460
1599057900000|2020-09-02 14:45:00|13639|13633|13636.8|13630.8|13641.6|13636.7|13635.4|13630|371
1599058200000|2020-09-02 14:50:00|13636.2|13630.2|13634.6|13631.6|13638.7|13634.3|13634.3|13629.7|294
1599058500000|2020-09-02 14:55:00|13634.7|13631.7|13629.5|13623.5|13636.4|13631.8|13627.8|13623.3|374
1599058800000|2020-09-02 15:00:00|13629.6|13623.6|13627.9|13621.9|13630.6|13626.1|13626|13620.7|353
1599059100000|2020-09-02 15:05:00|13627.8|13621.8|13632.8|13626.8|13633|13628.3|13627.8|13621.8|307
1599059400000|2020-09-02 15:10:00|13632.7|13626.7|13632.3|13626.3|13632.8|13628.2|13630.8|13625.2|276
1599059700000|2020-09-02 15:15:00|13632.4|13626.4|13635.5|13629.5|13636.3|13631.3|13631.5|13626.4|285
1599060000000|2020-09-02 15:20:00|13635.6|13629.6|13634.1|13628.1|13635.6|13631|13632.2|13626.2|330
1599060300000|2020-09-02 15:25:00|13634.2|13628.2|13635.5|13629.5|13635.6|13630.9|13633.1|13627.1|252
1599060600000|2020-09-02 15:30:00|13635.4|13629.4|13630.9|13624.9|13635.8|13631.4|13629.5|13624.7|279
1599060900000|2020-09-02 15:35:00|13630.8|13624.8|13637.3|13631.3|13637.4|13632.5|13629.1|13624.6|422
1599061200000|2020-09-02 15:40:00|13637.5|13631.5|13637.4|13631.4|13637.7|13633|13633.6|13628.8|404
1599061500000|2020-09-02 15:45:00|13637.3|13631.3|13637|13631|13637.5|13633.1|13632.7|13627.5|370
1599061800000|2020-09-02 15:50:00|13637.7|13631.7|13636.4|13630.4|13638.6|13633.3|13635.3|13629.5|222
1599062100000|2020-09-02 15:55:00|13636.5|13630.5|13632.9|13626.9|13636.7|13631.3|13632.1|13626.7|196
1599062400000|2020-09-02 16:00:00|13633.2|13627.2|13637.9|13631.9|13638.1|13632.1|13631.8|13626.8|436
1599062700000|2020-09-02 16:05:00|13637.8|13631.8|13638.7|13632.7|13639.2|13634.3|13636.2|13631.1|326
1599063000000|2020-09-02 16:10:00|13638.3|13632.3|13636.5|13630.5|13639.6|13635.1|13635.3|13630.1|396
1599063300000|2020-09-02 16:15:00|13636.7|13630.7|13635.5|13629.5|13637.2|13631.3|13634|13628.6|222
1599063600000|2020-09-02 16:20:00|13635.4|13629.4|13636.8|13630.8|13638.5|13633.4|13632.9|13627.8|328
1599063900000|2020-09-02 16:25:00|13636.9|13630.9|13638.4|13632.4|13639|13633.7|13635.9|13630.5|294
1599064200000|2020-09-02 16:30:00|13638.3|13632.3|13635.8|13629.8|13638.8|13634|13635.1|13629.1|309
1599064500000|2020-09-02 16:35:00|13635.7|13629.7|13634.8|13628.8|13638.1|13632.1|13633.3|13628.7|203
1599064800000|2020-09-02 16:40:00|13634.9|13628.9|13635.3|13629.3|13636.7|13631.3|13634.3|13628.7|223
1599065100000|2020-09-02 16:45:00|13635.4|13629.4|13635.6|13629.6|13635.6|13630.3|13632.8|13627.9|194
1599065400000|2020-09-02 16:50:00|13635.7|13629.7|13632.8|13626.8|13635.7|13630.9|13631|13625.8|243
1599065700000|2020-09-02 16:55:00|13632.7|13626.7|13629|13623|13633|13627.4|13628.7|13622.7|248
1599066000000|2020-09-02 17:00:00|13627.5|13624.5|13630.7|13624.7|13631.2|13626.5|13627.5|13622.9|316
1599066300000|2020-09-02 17:05:00|13630.8|13624.8|13632.1|13626.1|13632.3|13627.5|13628.5|13624.1|251
1599066600000|2020-09-02 17:10:00|13631.9|13625.9|13630.5|13624.5|13633.6|13629.1|13630|13624.2|310
1599066900000|2020-09-02 17:15:00|13630.4|13624.4|13633.7|13627.7|13635|13629|13630.4|13624.4|304
1599067200000|2020-09-02 17:20:00|13633.9|13627.9|13634.7|13628.7|13635.5|13630.3|13632.9|13627.7|281
1599067500000|2020-09-02 17:25:00|13634.6|13628.6|13633.7|13627.7|13636|13631.4|13631.9|13627.1|193
1599067800000|2020-09-02 17:30:00|13633.8|13627.8|13633.3|13630.3|13635.7|13630.6|13633.2|13627.4|341
1599068100000|2020-09-02 17:35:00|13633|13630|13637.7|13631.7|13638.1|13633.5|13633|13628.8|357
1599068400000|2020-09-02 17:40:00|13638|13632|13633.1|13630.1|13638|13632.2|13632.6|13628.1|376
1599068700000|2020-09-02 17:45:00|13633.2|13630.2|13638.5|13632.5|13639|13634.3|13633.2|13628.4|370
1599069000000|2020-09-02 17:50:00|13638.6|13632.6|13637.3|13631.3|13639.5|13634.8|13635.9|13631.3|359
1599069300000|2020-09-02 17:55:00|13637.4|13631.4|13637.8|13631.8|13638.1|13633.5|13635.6|13631|257
1599069600000|2020-09-02 18:00:00|13637.9|13631.9|13640|13634|13640.8|13636.1|13636.8|13631.7|221
1599069900000|2020-09-02 18:05:00|13639.9|13633.9|13637.2|13631.2|13640|13635.1|13635.2|13630.4|461
1599070200000|2020-09-02 18:10:00|13637.1|13631.1|13638.9|13635.9|13641|13636.5|13636|13630.8|409
1599070500000|2020-09-02 18:15:00|13640.4|13634.4|13639.8|13633.8|13642.5|13637.1|13638.1|13633.4|361
1599070800000|2020-09-02 18:20:00|13639.7|13633.7|13639.1|13633.1|13640.7|13636|13637.4|13632.5|305
1599071100000|2020-09-02 18:25:00|13639|13633|13639.2|13633.2|13639.4|13634.7|13637|13631.8|269
1599071400000|2020-09-02 18:30:00|13639|13633|13639.9|13633.9|13640.2|13635.6|13637.3|13632.3|280
1599071700000|2020-09-02 18:35:00|13639.6|13633.6|13640.9|13634.9|13640.9|13636.2|13638.5|13633.6|252
1599072000000|2020-09-02 18:40:00|13639.4|13636.4|13641|13635|13642.1|13637.7|13638.9|13634|322
1599072300000|2020-09-02 18:45:00|13640.9|13634.9|13639.4|13636.4|13641.6|13637|13638.3|13633.8|245
1599072600000|2020-09-02 18:50:00|13639.3|13636.3|13640.9|13637.9|13642.6|13638.3|13638.9|13634.9|284
1599072900000|2020-09-02 18:55:00|13641|13638|13639.4|13636.4|13641.9|13638|13638.6|13633.5|284
1599073200000|2020-09-02 19:00:00|13639.5|13636.5|13641.5|13635.5|13641.9|13637.2|13639.5|13634.6|242
1599073500000|2020-09-02 19:05:00|13641.6|13635.6|13642.7|13636.7|13642.8|13638.2|13640|13635.6|253
1599073800000|2020-09-02 19:10:00|13642.6|13636.6|13638.9|13635.9|13642.8|13638|13638.8|13634.4|316
1599074100000|2020-09-02 19:15:00|13639|13636|13636.7|13630.7|13640.8|13636.1|13635|13630.6|326
1599074400000|2020-09-02 19:20:00|13636.6|13630.6|13633|13627|13637.3|13632.2|13631.5|13626.9|376
1599074700000|2020-09-02 19:25:00|13632.8|13626.8|13630.8|13627.8|13633.6|13629|13630.7|13625.8|360
1599075000000|2020-09-02 19:30:00|13630.9|13627.9|13633.2|13627.2|13634.5|13628.9|13630.9|13626.2|388
1599075300000|2020-09-02 19:35:00|13633.1|13627.1|13634.9|13628.9|13635.3|13630.6|13632.5|13626.5|271
1599075600000|2020-09-02 19:40:00|13635|13629|13633.3|13627.3|13635.3|13630.4|13631.8|13627.3|213
1599075900000|2020-09-02 19:45:00|13633.4|13627.4|13631.2|13625.2|13634.5|13629.6|13630.4|13625.2|338
1599076200000|2020-09-02 19:50:00|13629.8|13626.8|13631|13625|13632.7|13628|13629|13624.6|397
1599076500000|2020-09-02 19:55:00|13630.9|13624.9|13631|13625|13631.7|13627|13629.2|13624.3|303
1599076800000|2020-09-02 20:00:00|13631.1|13625.1|13631.6|13625.6|13632.2|13626.2|13631|13625|112
1599077100000|2020-09-02 20:05:00|13631.5|13625.5|13631.1|13625.1|13631.9|13627.2|13629.9|13625.1|70
1599077400000|2020-09-02 20:10:00|13631.2|13625.2|13630.7|13624.7|13631.2|13626.4|13629.2|13624.4|117
1599077700000|2020-09-02 20:15:00|13630.8|13624.8|13630.9|13624.9|13631|13626.3|13629.1|13624.4|85
1599078000000|2020-09-02 20:20:00|13629.3|13626.3|13630|13624|13631|13626.3|13628.5|13623.5|116
1599078300000|2020-09-02 20:25:00|13630.1|13624.1|13629.4|13623.4|13630.2|13625.5|13628.5|13623.1|103
1599078600000|2020-09-02 20:30:00|13629|13623|13627.3|13621.3|13629.3|13623.3|13626.7|13620.7|150
1599078900000|2020-09-02 20:35:00|13627.4|13621.4|13625.7|13622.7|13627.8|13622.8|13625.7|13620.8|73
1599079200000|2020-09-02 20:40:00|13625.6|13622.6|13627.3|13621.3|13628|13622.9|13625.6|13621|108
1599079500000|2020-09-02 20:45:00|13627.2|13621.2|13627.6|13621.6|13628|13622|13626.9|13620.9|99
1599079800000|2020-09-02 20:50:00|13627.4|13621.4|13628|13622|13628.3|13622.3|13627.4|13621.4|95
1599080100000|2020-09-02 20:55:00|13628.1|13622.1|13628.2|13622.2|13628.9|13622.9|13627.8|13621.8|159
1599080400000|2020-09-02 21:00:00|13628.4|13622.4|13635|13625.1|13637.1|13625.4|13627.8|13621.8|32
1599080700000|2020-09-02 21:05:00|13636.4|13624|13633.4|13627.4|13637.8|13627.7|13633.4|13622.1|77
1599081000000|2020-09-02 21:10:00|13635|13625.3|13635.3|13625.6|13636.8|13627.4|13633.4|13622.7|115
1599081300000|2020-09-02 21:15:00|13633.4|13625.4|13635.5|13623.5|13637.5|13627.3|13633.4|13622.6|116
1599081600000|2020-09-02 21:20:00|13635.6|13623.6|13635.8|13624|13637.2|13627.3|13633.4|13621.7|114
1599081900000|2020-09-02 21:25:00|13636.1|13623.6|13635.4|13627.3|13637.5|13627.3|13633.4|13622.8|186
1599082200000|2020-09-02 21:30:00|13635.5|13623|13636.8|13623.5|13638.9|13627.3|13633.4|13621.8|453
1599082500000|2020-09-02 21:35:00|13637.2|13623.9|13635.6|13625.5|13637.9|13627.3|13633.4|13622.9|240
1599082800000|2020-09-02 21:40:00|13635|13626.3|13636.2|13623.7|13638.3|13627.3|13633.4|13620.3|94
1599083100000|2020-09-02 21:45:00|13635.6|13623.9|13635.6|13624.2|13637.9|13627.3|13633.4|13622.7|123
1599083400000|2020-09-02 21:50:00|13634|13626.1|13634.1|13627.2|13637.4|13627.3|13633.4|13623.2|111
1599083700000|2020-09-02 21:55:00|13634.7|13625.1|13636.2|13625.1|13637.6|13627.2|13633.4|13623.2|116
1599084000000|2020-09-02 22:00:00|13635.1|13625|13630.8|13624.8|13636.9|13625.4|13630.4|13622.1|355
1599084300000|2020-09-02 22:05:00|13630.9|13624.9|13631.5|13625.1|13633|13625.9|13630.5|13624|224
1599084600000|2020-09-02 22:10:00|13632.1|13625.2|13630.4|13624.4|13633.1|13625.6|13630.3|13623.9|195
1599084900000|2020-09-02 22:15:00|13630.8|13624.3|13630.4|13624.4|13631.2|13624.9|13629.7|13623.7|208
1599085200000|2020-09-02 22:20:00|13630.3|13624.3|13630.9|13624.9|13631.2|13625.2|13629.9|13623.9|273
1599085500000|2020-09-02 22:25:00|13630.8|13624.8|13630.9|13624.9|13631.2|13625.2|13629.7|13623.7|263
1599085800000|2020-09-02 22:30:00|13630.7|13624.7|13630.6|13624.6|13631.9|13625.9|13630|13624|330
1599086100000|2020-09-02 22:35:00|13630.7|13624.7|13630.8|13624.8|13631.8|13625.8|13630.2|13624.2|307
1599086400000|2020-09-02 22:40:00|13630.9|13624.9|13630.3|13624.3|13631.2|13625.2|13629.9|13623.9|184
1599086700000|2020-09-02 22:45:00|13630.2|13624.2|13629.7|13623.7|13630.9|13624.9|13629.6|13623.6|108
1599087000000|2020-09-02 22:50:00|13629.6|13623.6|13629.4|13623.4|13630.6|13624.6|13629.3|13623.3|250
1599087300000|2020-09-02 22:55:00|13629.6|13623.6|13629.7|13623.7|13630.2|13624.2|13629.2|13623.2|293
1599087600000|2020-09-02 23:00:00|13629.4|13623.4|13628|13622|13629.7|13623.7|13627.7|13621.7|199
1599087900000|2020-09-02 23:05:00|13628.1|13622.1|13627|13621|13628.3|13622.3|13627|13621|210
1599088200000|2020-09-02 23:10:00|13627.5|13621.5|13627.2|13621.2|13628.2|13622.2|13627|13621|189
1599088500000|2020-09-02 23:15:00|13627.4|13621.4|13627.4|13621.4|13628.2|13623.5|13626.5|13621.2|128
1599088800000|2020-09-02 23:20:00|13627.5|13621.5|13627.6|13621.6|13628|13622.9|13625.9|13621.1|133
1599089100000|2020-09-02 23:25:00|13627.7|13621.7|13627.4|13621.4|13628.1|13622.1|13627.2|13621.2|143
1599089400000|2020-09-02 23:30:00|13627.5|13621.5|13628.1|13622.1|13628.5|13622.5|13627.3|13621.3|161
1599089700000|2020-09-02 23:35:00|13628.2|13622.2|13626.1|13620.1|13628.4|13622.4|13625.9|13619.9|192
1599090000000|2020-09-02 23:40:00|13626|13620|13625.7|13619.7|13626.6|13622.1|13624.7|13619.7|171
1599090300000|2020-09-02 23:45:00|13625.8|13619.8|13626.7|13620.7|13627.6|13622.8|13624.3|13619.8|177
1599090600000|2020-09-02 23:50:00|13626.8|13620.8|13628|13622|13628.2|13622.4|13624.9|13620.3|185
1599090900000|2020-09-02 23:55:00|13628.1|13622.1|13629.7|13623.7|13629.8|13624.9|13626.9|13621.6|229
1599091200000|2020-09-03 00:00:00|13629.9|13623.9|13635.3|13629.3|13637.2|13631.5|13628.4|13623.6|499
1599091500000|2020-09-03 00:05:00|13635.2|13629.2|13633.8|13627.8|13635.7|13631.3|13632.7|13627.5|296
1599091800000|2020-09-03 00:10:00|13633.9|13627.9|13633.4|13630.4|13635.2|13630.6|13631.6|13627.1|300
1599092100000|2020-09-03 00:15:00|13633.5|13630.5|13632|13626|13635|13630.5|13629.7|13625.3|235
1599092400000|2020-09-03 00:20:00|13631.9|13625.9|13628|13625|13632.4|13627.9|13627.9|13623.4|183
1599092700000|2020-09-03 00:25:00|13628.1|13625.1|13630.1|13624.1|13631|13626.1|13626.6|13622.2|225
1599093000000|2020-09-03 00:30:00|13630|13624|13630|13627|13631.8|13627.5|13627.5|13623.1|224
1599093300000|2020-09-03 00:35:00|13630.1|13627.1|13631.7|13628.7|13634.1|13630.2|13629.9|13626.8|245
1599093600000|2020-09-03 00:40:00|13631.8|13628.8|13632.2|13629.2|13634.4|13629.9|13631.6|13627.1|181
1599093900000|2020-09-03 00:45:00|13632.1|13629.1|13633.6|13630.6|13636.1|13631.7|13632|13628.5|181
1599094200000|2020-09-03 00:50:00|13633.5|13630.5|13634.2|13631.2|13635.5|13631.3|13631.8|13627.2|277
1599094500000|2020-09-03 00:55:00|13634.3|13631.3|13639.7|13633.7|13640.6|13636.3|13634.3|13629.7|346
1599094800000|2020-09-03 01:00:00|13639.8|13633.8|13638.6|13632.6|13640|13635.5|13635.9|13631.4|389
1599095100000|2020-09-03 01:05:00|13636.9|13633.9|13637.4|13631.4|13637.9|13634.1|13634.1|13629.7|219
1599095400000|2020-09-03 01:10:00|13637.3|13631.3|13639.3|13633.3|13639.4|13634.4|13635.3|13630.1|250
1599095700000|2020-09-03 01:15:00|13639.2|13633.2|13637.9|13631.9|13640.1|13634.1|13637.5|13631.5|274
1599096000000|2020-09-03 01:20:00|13637.8|13631.8|13639.6|13633.6|13642.5|13637.7|13635.5|13631|357
1599096300000|2020-09-03 01:25:00|13638.2|13635.2|13637.4|13634.4|13639.9|13635.2|13636.9|13632.5|131
1599096600000|2020-09-03 01:30:00|13637.3|13634.3|13635.7|13632.7|13640.3|13636|13635.7|13631.9|296
1599096900000|2020-09-03 01:35:00|13635|13632|13630.5|13627.5|13636.8|13633.1|13629.4|13624.9|314
1599097200000|2020-09-03 01:40:00|13630.6|13627.6|13632.4|13626.4|13634.6|13630|13630.5|13626.3|201
1599097500000|2020-09-03 01:45:00|13632.6|13626.6|13627.1|13624.1|13632.6|13627.9|13626.9|13622.3|278
1599097800000|2020-09-03 01:50:00|13627|13624|13624.5|13621.5|13628.4|13624.2|13622.6|13618.2|346
1599098100000|2020-09-03 01:55:00|13624.4|13621.4|13627.4|13621.4|13629.9|13625.3|13624.4|13620.4|286
1599098400000|2020-09-03 02:00:00|13625.8|13622.8|13624.9|13621.9|13629.6|13625.2|13624.8|13620.6|328
1599098700000|2020-09-03 02:05:00|13624.8|13621.8|13625.3|13622.3|13628.1|13623.4|13624.2|13619.7|339
1599099000000|2020-09-03 02:10:00|13625.4|13622.4|13625.3|13622.3|13627.4|13622.7|13624.9|13620.4|264
1599099300000|2020-09-03 02:15:00|13625.2|13622.2|13625|13622|13627.2|13623|13624.8|13620.5|179
1599099600000|2020-09-03 02:20:00|13624.9|13621.9|13623.6|13620.6|13626|13622.1|13623.6|13619.4|205
1599099900000|2020-09-03 02:25:00|13623.5|13620.5|13625.3|13622.3|13628.3|13623.8|13623.2|13619.2|251
1599100200000|2020-09-03 02:30:00|13625.4|13622.4|13624.6|13621.6|13628.2|13623.6|13624.4|13620|293
1599100500000|2020-09-03 02:35:00|13624.5|13621.5|13625.4|13622.4|13627|13622.7|13623.8|13619.4|277
1599100800000|2020-09-03 02:40:00|13625.5|13622.5|13626.5|13623.5|13628.3|13623.9|13625.2|13620.8|195
1599101100000|2020-09-03 02:45:00|13626.7|13623.7|13626.9|13623.9|13628.5|13624.6|13626.1|13622|308
1599101400000|2020-09-03 02:50:00|13627|13624|13626.7|13623.7|13629.1|13624.8|13625.8|13621.5|228
1599101700000|2020-09-03 02:55:00|13626.5|13623.5|13625.2|13622.2|13628.5|13624|13625.2|13620.7|227
1599102000000|2020-09-03 03:00:00|13625.3|13622.3|13625.4|13622.4|13627.5|13623.2|13624.5|13620.1|209
1599102300000|2020-09-03 03:05:00|13625.5|13622.5|13625.2|13622.2|13627.5|13622.9|13625.1|13620.6|151
1599102600000|2020-09-03 03:10:00|13625.3|13622.3|13625|13622|13626.9|13622.7|13624|13619.9|210
1599102900000|2020-09-03 03:15:00|13625.1|13622.1|13626|13623|13628|13623.6|13624.7|13620.7|315
1599103200000|2020-09-03 03:20:00|13626.1|13623.1|13626.9|13623.9|13628.2|13624.2|13625.9|13621.5|216
1599103500000|2020-09-03 03:25:00|13627|13624|13626.4|13623.4|13628|13624|13626.1|13621.7|198
1599103800000|2020-09-03 03:30:00|13626.5|13623.5|13625.2|13622.2|13628.1|13623.6|13625.2|13620.8|195
1599104100000|2020-09-03 03:35:00|13625.3|13622.3|13625.2|13622.2|13628.3|13623.9|13624.9|13620.5|202
1599104400000|2020-09-03 03:40:00|13625.1|13622.1|13625.4|13622.4|13625.6|13622.6|13625|13622|136
1599104700000|2020-09-03 03:45:00|13625.5|13622.5|13626.1|13623.1|13627.4|13623.3|13625.3|13621|157
1599105000000|2020-09-03 03:50:00|13626|13623|13626.7|13623.7|13628.2|13624|13625.9|13622.1|135
1599105300000|2020-09-03 03:55:00|13626.8|13623.8|13626.9|13623.9|13628.2|13624.4|13626|13621.6|179
1599105600000|2020-09-03 04:00:00|13627|13624|13626.4|13623.4|13628.5|13624.3|13626.2|13621.6|270
1599105900000|2020-09-03 04:05:00|13626.3|13623.3|13626.1|13623.1|13628|13623.6|13625.5|13621|211
1599106200000|2020-09-03 04:10:00|13626|13623|13629.8|13626.8|13631.4|13626.9|13626|13621.8|191
1599106500000|2020-09-03 04:15:00|13629.7|13626.7|13631.2|13625.2|13631.9|13627.3|13628.4|13623.9|302
1599106800000|2020-09-03 04:20:00|13631|13625|13631.2|13625.2|13631.5|13626.9|13628.6|13624.3|166
1599107100000|2020-09-03 04:25:00|13629.4|13626.4|13630|13627|13631.7|13627.5|13629.2|13624.7|88
1599107400000|2020-09-03 04:30:00|13629.9|13626.9|13631.2|13628.2|13633.6|13629.6|13629.2|13626.2|221
1599107700000|2020-09-03 04:35:00|13631.3|13628.3|13630.9|13627.9|13633.3|13628.9|13630.9|13626.7|121
1599108000000|2020-09-03 04:40:00|13631|13628|13634.9|13631.9|13636.8|13632.2|13630.8|13627.6|202
1599108300000|2020-09-03 04:45:00|13634.8|13631.8|13636.3|13633.3|13637.3|13633.3|13633.9|13629.5|216
1599108600000|2020-09-03 04:50:00|13636.2|13633.2|13631.6|13628.6|13637.5|13633.4|13631|13626.7|286
1599108900000|2020-09-03 04:55:00|13631.7|13628.7|13634.5|13631.5|13636.4|13631.8|13631.3|13627.1|209
1599109200000|2020-09-03 05:00:00|13634.6|13631.6|13637.1|13634.1|13639.5|13635.1|13634|13630.1|355
1599109500000|2020-09-03 05:05:00|13637|13634|13634.6|13631.6|13638.9|13634.4|13634.5|13630.2|224
1599109800000|2020-09-03 05:10:00|13634.7|13631.7|13635.3|13632.3|13637.2|13632.7|13633.9|13629.7|230
1599110100000|2020-09-03 05:15:00|13635.2|13632.2|13633.9|13630.9|13636.1|13632.2|13633|13629|185
1599110400000|2020-09-03 05:20:00|13634|13631|13635.3|13632.3|13637.2|13632.7|13633.6|13629.3|245
1599110700000|2020-09-03 05:25:00|13635.2|13632.2|13635.8|13632.8|13637.5|13633|13633.5|13629.3|222
1599111000000|2020-09-03 05:30:00|13635.9|13632.9|13635.6|13629.6|13640.5|13636.1|13634.2|13629.4|376
1599111300000|2020-09-03 05:35:00|13635.7|13629.7|13635.1|13632.1|13636|13632.3|13633.3|13628.8|256
1599111600000|2020-09-03 05:40:00|13635|13632|13636.5|13633.5|13637.4|13633.5|13634.4|13630.2|335
1599111900000|2020-09-03 05:45:00|13636.6|13633.6|13637|13631|13639.6|13635.3|13635.2|13630.8|321
1599112200000|2020-09-03 05:50:00|13636.9|13630.9|13635.2|13632.2|13637.3|13632.9|13634.6|13630.2|248
1599112500000|2020-09-03 05:55:00|13635.1|13632.1|13639.1|13636.1|13641.7|13637.1|13635.1|13631.1|283
1599112800000|2020-09-03 06:00:00|13638.9|13635.9|13641.7|13638.7|13643.9|13639.6|13636.8|13632.6|267
1599113100000|2020-09-03 06:05:00|13641.8|13638.8|13637.9|13634.9|13644.6|13640|13637.8|13633.9|298
1599113400000|2020-09-03 06:10:00|13638.1|13635.1|13637.8|13634.8|13642.3|13638|13637.8|13633.2|322
1599113700000|2020-09-03 06:15:00|13637.9|13634.9|13638.9|13635.9|13640.4|13636|13636.5|13632.2|199
1599114000000|2020-09-03 06:20:00|13639|13636|13636.1|13633.1|13640|13636|13636|13631.5|163
1599114300000|2020-09-03 06:25:00|13636.2|13633.2|13636.5|13633.5|13638.7|13634.4|13635.2|13631.4|139
1599114600000|2020-09-03 06:30:00|13636.4|13633.4|13638.6|13635.6|13639.8|13635.7|13636.1|13631.7|204
1599114900000|2020-09-03 06:35:00|13638.5|13635.5|13640.4|13634.4|13642.2|13637.8|13638.1|13633.5|328
1599115200000|2020-09-03 06:40:00|13640.2|13634.2|13643.5|13640.5|13645|13640.5|13639.5|13634.2|284
1599115500000|2020-09-03 06:45:00|13643.6|13640.6|13645|13642|13650.8|13646.3|13642.7|13638.2|408
1599115800000|2020-09-03 06:50:00|13645.1|13642.1|13645.9|13642.9|13649.4|13644.9|13645|13640.7|258
1599116100000|2020-09-03 06:55:00|13645.7|13642.7|13643.7|13640.7|13646.6|13643.6|13641.6|13637.2|243
1599116400000|2020-09-03 07:00:00|13643.8|13640.8|13645.6|13642.6|13648.3|13643.7|13641.6|13637|338
1599116700000|2020-09-03 07:05:00|13645.5|13642.5|13646.9|13643.9|13649.8|13645.7|13645.3|13641.3|262
1599117000000|2020-09-03 07:10:00|13646.8|13643.8|13643.9|13640.9|13648.6|13644.1|13643.1|13638.6|299
1599117300000|2020-09-03 07:15:00|13643.8|13640.8|13643.5|13640.5|13647.4|13642.9|13642.5|13637.7|331
1599117600000|2020-09-03 07:20:00|13643.6|13640.6|13639.8|13636.8|13645|13640.6|13638.5|13634|334
1599117900000|2020-09-03 07:25:00|13639.9|13636.9|13642.7|13636.7|13644.9|13640.5|13639.9|13635.5|339
1599118200000|2020-09-03 07:30:00|13642.6|13636.6|13637.8|13634.8|13642.8|13638.2|13637.5|13632.6|383
1599118500000|2020-09-03 07:35:00|13639.1|13633.1|13638.2|13632.2|13639.4|13634.9|13636.3|13631.7|275
1599118800000|2020-09-03 07:40:00|13638.3|13632.3|13636.9|13633.9|13638.7|13634.6|13635.6|13630.6|213
1599119100000|2020-09-03 07:45:00|13637|13634|13641.4|13635.4|13641.4|13636.7|13636.9|13632.5|295
1599119400000|2020-09-03 07:50:00|13641.3|13635.3|13640.6|13637.6|13642.6|13638.1|13638.9|13634.6|369
1599119700000|2020-09-03 07:55:00|13640.7|13637.7|13641.1|13635.1|13641.9|13637.7|13638.7|13634|308
1599120000000|2020-09-03 08:00:00|13641.2|13635.2|13636.8|13633.8|13641.2|13636.7|13636.5|13631.9|366
1599120300000|2020-09-03 08:05:00|13637|13634|13640.7|13637.7|13642.6|13638.2|13636.9|13632.6|331
1599120600000|2020-09-03 08:10:00|13640.6|13637.6|13639.2|13636.2|13642.6|13638.2|13639|13634.1|314
1599120900000|2020-09-03 08:15:00|13639.1|13636.1|13639.8|13636.8|13642.4|13638|13637|13632.4|278
1599121200000|2020-09-03 08:20:00|13639.9|13636.9|13639.1|13636.1|13642.6|13638.1|13638|13633.5|316
1599121500000|2020-09-03 08:25:00|13639|13636|13641.7|13638.7|13643.7|13639.1|13638.8|13634.4|219
1599121800000|2020-09-03 08:30:00|13641.8|13638.8|13640.2|13637.2|13643.4|13638.9|13640.2|13635.9|226
1599122100000|2020-09-03 08:35:00|13639.5|13636.5|13639.4|13636.4|13642.1|13637.6|13638.2|13633.7|258
1599122400000|2020-09-03 08:40:00|13639.3|13636.3|13635.4|13632.4|13640.5|13636.4|13635.3|13630|332
1599122700000|2020-09-03 08:45:00|13635.6|13632.6|13634.6|13631.6|13637.1|13632.7|13632.9|13628.4|304
1599123000000|2020-09-03 08:50:00|13634.7|13631.7|13632.5|13629.5|13636.2|13631.7|13632|13627.6|266
1599123300000|2020-09-03 08:55:00|13632.6|13629.6|13634.3|13631.3|13636.6|13631.9|13632.5|13628.1|167
1599123600000|2020-09-03 09:00:00|13634.1|13631.1|13636.2|13633.2|13638.1|13633.4|13633.7|13628.8|242
1599123900000|2020-09-03 09:05:00|13636.3|13633.3|13639|13633|13639.5|13635.1|13635.7|13631.2|227
1599124200000|2020-09-03 09:10:00|13638.9|13632.9|13639|13636|13641.3|13636.8|13637.1|13632.6|308
1599124500000|2020-09-03 09:15:00|13640.5|13634.5|13642.7|13636.7|13642.8|13638.3|13637.8|13633.3|272
1599124800000|2020-09-03 09:20:00|13642.8|13636.8|13639.8|13633.8|13643.5|13638.8|13638.1|13633.6|262
1599125100000|2020-09-03 09:25:00|13639.7|13633.7|13640.2|13634.2|13640.2|13635|13636.5|13630.5|188
1599125400000|2020-09-03 09:30:00|13640|13634|13638.9|13635.9|13641|13636.4|13637.7|13632.9|202
1599125700000|2020-09-03 09:35:00|13639|13636|13641|13635|13641.1|13636.8|13636.3|13631.7|274
1599126000000|2020-09-03 09:40:00|13639.5|13636.5|13641.6|13638.6|13643.8|13639.2|13639|13634.7|265
1599126300000|2020-09-03 09:45:00|13641.5|13638.5|13641.5|13638.5|13644.3|13639.8|13640.9|13636.8|259
1599126600000|2020-09-03 09:50:00|13641.4|13638.4|13644.6|13641.6|13646.2|13641.8|13641.1|13636.7|313
1599126900000|2020-09-03 09:55:00|13644.7|13641.7|13647.1|13644.1|13650.1|13646.1|13644.6|13640.9|250
1599127200000|2020-09-03 10:00:00|13647|13644|13646.3|13643.3|13650|13645.5|13645.7|13641.1|277
1599127500000|2020-09-03 10:05:00|13646.4|13643.4|13645.6|13642.6|13648.2|13643.8|13645.5|13640.9|211
1599127800000|2020-09-03 10:10:00|13645.5|13642.5|13645.8|13639.8|13647.2|13642.7|13643.9|13639.5|225
1599128100000|2020-09-03 10:15:00|13645.9|13639.9|13649.5|13643.5|13649.5|13645.2|13643.8|13639.4|222
1599128400000|2020-09-03 10:20:00|13649.6|13643.6|13646.8|13643.8|13650.2|13645.7|13645.5|13641|264
1599128700000|2020-09-03 10:25:00|13646.7|13643.7|13647|13641|13648|13643.7|13644.2|13639.1|292
1599129000000|2020-09-03 10:30:00|13645.5|13642.5|13648.3|13645.3|13650.1|13645.7|13645.4|13640.9|310
1599129300000|2020-09-03 10:35:00|13648.2|13645.2|13649.8|13646.8|13652.1|13647.1|13647.5|13643.1|259
1599129600000|2020-09-03 10:40:00|13649.9|13646.9|13650.1|13647.1|13651.1|13647.2|13647.5|13642.6|240
1599129900000|2020-09-03 10:45:00|13650.2|13647.2|13653.2|13647.2|13653.3|13648.9|13649.9|13645.9|217
1599130200000|2020-09-03 10:50:00|13651.6|13648.6|13652|13649|13653.8|13649.7|13650.7|13646|238
1599130500000|2020-09-03 10:55:00|13651.8|13648.8|13650.8|13647.8|13654.8|13650.2|13650.1|13645.8|231
1599130800000|2020-09-03 11:00:00|13650.9|13647.9|13650.7|13647.7|13653.2|13648.7|13649.7|13645.5|327
1599131100000|2020-09-03 11:05:00|13650.9|13647.9|13655.1|13652.1|13656.7|13652.2|13650.7|13646.6|318
1599131400000|2020-09-03 11:10:00|13655|13652|13654.7|13651.7|13657.4|13652.9|13653.6|13649.2|360
1599131700000|2020-09-03 11:15:00|13654.6|13651.6|13653.3|13650.3|13656.5|13652|13653|13648.7|276
1599132000000|2020-09-03 11:20:00|13653.2|13650.2|13654.6|13651.6|13656.7|13652.3|13652.4|13648.2|343
1599132300000|2020-09-03 11:25:00|13654.4|13651.4|13657.3|13651.3|13658.5|13653.9|13654.4|13650.3|342
1599132600000|2020-09-03 11:30:00|13657.5|13651.5|13658.1|13652.1|13658.3|13653.2|13655.6|13650.2|178
1599132900000|2020-09-03 11:35:00|13658|13652|13657.8|13651.8|13659.4|13653.4|13657.2|13651.2|191
1599133200000|2020-09-03 11:40:00|13657.9|13651.9|13661.6|13655.6|13661.7|13657.2|13657.6|13651.6|218
1599133500000|2020-09-03 11:45:00|13661.4|13655.4|13661.1|13655.1|13663.1|13657.4|13659.6|13653.7|223
1599133800000|2020-09-03 11:50:00|13661.2|13655.2|13660.3|13654.3|13661.4|13656.7|13659.2|13653.2|281
1599134100000|2020-09-03 11:55:00|13660.4|13654.4|13658.2|13652.2|13660.9|13656.2|13658|13652|256
1599134400000|2020-09-03 12:00:00|13658.1|13652.1|13657.1|13654.1|13661|13656.2|13656.7|13650.8|311
1599134700000|2020-09-03 12:05:00|13657.2|13654.2|13658.2|13652.2|13659|13654.5|13655.5|13650.4|297
1599135000000|2020-09-03 12:10:00|13658.1|13652.1|13658.6|13652.6|13658.6|13653.6|13653.8|13648.9|319
1599135300000|2020-09-03 12:15:00|13658.5|13652.5|13657.3|13651.3|13659.4|13654.7|13654.9|13650.8|364
1599135600000|2020-09-03 12:20:00|13657.2|13651.2|13653.3|13647.3|13657.9|13653.3|13651.9|13647.3|286
1599135900000|2020-09-03 12:25:00|13653.4|13647.4|13652.5|13641.8|13654.5|13648.9|13650.7|13641.3|267
1599136200000|2020-09-03 12:30:00|13653.8|13641.5|13646.4|13640.4|13655.8|13649.5|13646.3|13640.3|328
1599136500000|2020-09-03 12:35:00|13646.6|13640.6|13646.2|13640.2|13648.2|13643|13644.5|13638.5|402
1599136800000|2020-09-03 12:40:00|13646.3|13640.3|13650.3|13644.3|13650.4|13645.6|13646.3|13640.3|358
1599137100000|2020-09-03 12:45:00|13650.2|13644.2|13652.7|13646.7|13653.1|13648.5|13649.7|13643.7|244
1599137400000|2020-09-03 12:50:00|13653|13647|13646.4|13640.4|13654.2|13648.7|13646.4|13640.4|238
1599137700000|2020-09-03 12:55:00|13646.5|13640.5|13645|13639|13648.4|13642.5|13644|13638.8|253
1599138000000|2020-09-03 13:00:00|13645.1|13639.1|13644.9|13638.9|13647.7|13643|13644|13638|251
1599138300000|2020-09-03 13:05:00|13644.8|13638.8|13647.4|13641.4|13647.4|13642.9|13643.2|13638.2|261
1599138600000|2020-09-03 13:10:00|13647.3|13641.3|13644.3|13638.3|13647.5|13642.1|13642.7|13637.9|294
1599138900000|2020-09-03 13:15:00|13644.1|13638.1|13643|13637|13644.5|13639.1|13640.9|13636.3|282
1599139200000|2020-09-03 13:20:00|13643.1|13637.1|13642.2|13636.2|13643.4|13638.7|13640.3|13635.4|306
1599139500000|2020-09-03 13:25:00|13642.3|13636.3|13639.6|13633.6|13643.3|13637.5|13639.6|13633.6|273
1599139800000|2020-09-03 13:30:00|13639.7|13633.7|13644.7|13638.7|13645|13639|13639.5|13633.6|379
1599140100000|2020-09-03 13:35:00|13644.6|13638.6|13643.1|13637.1|13645.3|13640.2|13641.3|13636.9|367
1599140400000|2020-09-03 13:40:00|13643.2|13637.2|13645.2|13639.2|13646.8|13641.1|13642.6|13636.6|372
1599140700000|2020-09-03 13:45:00|13645.1|13639.1|13642.7|13636.7|13645.8|13641.2|13640.1|13635.4|336
1599141000000|2020-09-03 13:50:00|13642.6|13636.6|13645.1|13639.1|13646.4|13641.9|13641.7|13636.6|370
1599141300000|2020-09-03 13:55:00|13645|13639|13645.2|13639.2|13647.3|13642.1|13643.6|13638.8|209
1599141600000|2020-09-03 14:00:00|13645.3|13639.3|13643.7|13637.7|13645.4|13639.4|13641.3|13636.6|339
1599141900000|2020-09-03 14:05:00|13643.6|13637.6|13646|13640|13647.2|13642.7|13642.4|13637.6|335
1599142200000|2020-09-03 14:10:00|13646.1|13640.1|13647.8|13644.8|13651.2|13645.8|13642.4|13637.4|418
1599142500000|2020-09-03 14:15:00|13648.3|13645.3|13653.3|13650.3|13655.8|13651.3|13648.3|13643.8|478
1599142800000|2020-09-03 14:20:00|13654.7|13648.7|13656.1|13650.1|13657.2|13652.4|13651.8|13647.1|418
1599143100000|2020-09-03 14:25:00|13656|13650|13652.3|13646.3|13656.1|13650.1|13647.8|13642.7|442
1599143400000|2020-09-03 14:30:00|13652.2|13646.2|13653.2|13647.2|13655.2|13649.2|13651.2|13645.2|432
1599143700000|2020-09-03 14:35:00|13653.3|13647.3|13654.1|13648.1|13654.7|13649.8|13648.4|13643.2|380
1599144000000|2020-09-03 14:40:00|13653.9|13647.9|13650.6|13644.6|13655.6|13650.1|13649.2|13643.7|360
1599144300000|2020-09-03 14:45:00|13650.5|13644.5|13650.6|13644.6|13654.4|13649.7|13648.5|13643.7|483
1599144600000|2020-09-03 14:50:00|13650.7|13644.7|13649.9|13643.9|13651.8|13646.5|13647.5|13642.3|419
1599144900000|2020-09-03 14:55:00|13649.8|13643.8|13649.9|13643.9|13654.2|13648.2|13648.5|13643|434
1599145200000|2020-09-03 15:00:00|13650|13644|13652.8|13646.8|13653.2|13648|13648.3|13643.1|487
1599145500000|2020-09-03 15:05:00|13652.9|13646.9|13654.5|13648.5|13655.8|13650.8|13651|13646.3|482
1599145800000|2020-09-03 15:10:00|13654.6|13648.6|13655.2|13649.2|13655.2|13649.7|13651.4|13645.9|445
1599146100000|2020-09-03 15:15:00|13655.1|13649.1|13661.4|13655.4|13661.8|13657.2|13654.8|13648.8|447
1599146400000|2020-09-03 15:20:00|13661.3|13655.3|13659.8|13653.8|13665.5|13661.3|13659.1|13653.6|529
1599146700000|2020-09-03 15:25:00|13659.7|13653.7|13658.8|13652.8|13661|13655|13656.2|13651.1|408
1599147000000|2020-09-03 15:30:00|13659|13653|13659.2|13653.2|13660.3|13654.7|13655.1|13650.1|510
1599147300000|2020-09-03 15:35:00|13659.1|13653.1|13657.5|13651.5|13661.3|13656.4|13657.5|13651.5|413
1599147600000|2020-09-03 15:40:00|13657.6|13651.6|13658.5|13652.5|13658.5|13652.5|13656.7|13650.7|362
1599147900000|2020-09-03 15:45:00|13658.4|13652.4|13658.1|13652.1|13659.6|13653.6|13654.6|13649.8|307
1599148200000|2020-09-03 15:50:00|13658|13652|13656.4|13650.4|13658.5|13653.2|13655.9|13650.4|325
1599148500000|2020-09-03 15:55:00|13656.5|13650.5|13659.9|13653.9|13660.6|13656|13656.3|13650.5|364
1599148800000|2020-09-03 16:00:00|13659.8|13653.8|13657.2|13651.2|13660.5|13655|13655.3|13650.5|460
1599149100000|2020-09-03 16:05:00|13657.1|13651.1|13655.4|13649.4|13658.5|13653.5|13653.8|13648.6|472
1599149400000|2020-09-03 16:10:00|13655.2|13649.2|13649.6|13643.6|13655.7|13651.1|13648.9|13643.5|468
1599149700000|2020-09-03 16:15:00|13649.5|13643.5|13649.1|13643.1|13651.3|13645.3|13647.9|13641.9|370
1599150000000|2020-09-03 16:20:00|13649.2|13643.2|13650.9|13644.9|13651.4|13646.6|13647.7|13642.4|459
1599150300000|2020-09-03 16:25:00|13651|13645|13648.8|13642.8|13651.3|13645.3|13646.5|13641.4|506
1599150600000|2020-09-03 16:30:00|13648.7|13642.7|13651.2|13645.2|13651.3|13646.7|13644.8|13640.3|412
1599150900000|2020-09-03 16:35:00|13651.3|13645.3|13645.8|13639.8|13651.4|13646.7|13645.1|13639.1|430
1599151200000|2020-09-03 16:40:00|13645.7|13639.7|13647.1|13641.1|13647.9|13643.5|13643.9|13638.8|285
1599151500000|2020-09-03 16:45:00|13647.2|13641.2|13651.1|13645.1|13651.2|13645.2|13646.6|13640.6|383
1599151800000|2020-09-03 16:50:00|13651|13645|13650.5|13644.5|13651.6|13645.6|13649.9|13643.9|465
1599152100000|2020-09-03 16:55:00|13650.4|13644.4|13650.6|13644.6|13651.2|13645.2|13647.5|13641.5|409
1599152400000|2020-09-03 17:00:00|13649.9|13643.9|13652.3|13646.3|13653.5|13647.5|13649.7|13643.7|358
1599152700000|2020-09-03 17:05:00|13652.2|13646.2|13651.3|13645.3|13652.8|13647.8|13650.1|13644.1|474
1599153000000|2020-09-03 17:10:00|13651.2|13645.2|13648|13642|13651.5|13645.5|13647.7|13641.7|436
1599153300000|2020-09-03 17:15:00|13648.1|13642.1|13650|13644|13651.7|13645.7|13647.5|13642|428
1599153600000|2020-09-03 17:20:00|13650.1|13644.1|13645.8|13639.8|13650.3|13644.9|13645.3|13639.3|449
1599153900000|2020-09-03 17:25:00|13645.9|13639.9|13645.2|13639.2|13647.8|13642.9|13644.3|13638.3|488
1599154200000|2020-09-03 17:30:00|13645.3|13639.3|13648.5|13642.5|13649.5|13643.5|13645.2|13639.2|498
1599154500000|2020-09-03 17:35:00|13648.2|13642.2|13649.7|13643.7|13649.9|13643.9|13646.4|13640.6|462
1599154800000|2020-09-03 17:40:00|13649.3|13643.3|13651.1|13645.1|13651.9|13646.1|13647.8|13642.2|401
1599155100000|2020-09-03 17:45:00|13650.9|13644.9|13650.2|13644.2|13651.3|13646.2|13647.5|13643|552
1599155400000|2020-09-03 17:50:00|13650.1|13644.1|13646.7|13640.7|13650.2|13644.5|13645.1|13640.5|425
1599155700000|2020-09-03 17:55:00|13646.8|13640.8|13643.9|13640.9|13647.7|13642.8|13643.5|13639.1|471
1599156000000|2020-09-03 18:00:00|13644|13641|13643.2|13637.2|13646.5|13641.8|13641.6|13637.1|392
1599156300000|2020-09-03 18:05:00|13643.3|13637.3|13644.3|13638.3|13644.6|13639.4|13641|13636.1|391
1599156600000|2020-09-03 18:10:00|13644.2|13638.2|13645.8|13639.8|13647|13642.5|13641.4|13636.5|318
1599156900000|2020-09-03 18:15:00|13646|13640|13646.7|13640.7|13647.5|13642.5|13643.9|13639.4|310
1599157200000|2020-09-03 18:20:00|13646.6|13640.6|13644.7|13638.7|13646.7|13641.2|13642.9|13638.5|219
1599157500000|2020-09-03 18:25:00|13643.2|13640.2|13644.1|13638.1|13645.5|13640.3|13641.3|13636.7|340
1599157800000|2020-09-03 18:30:00|13644.9|13638.9|13642.1|13636.1|13645|13640.3|13639.9|13635.5|464
1599158100000|2020-09-03 18:35:00|13642.2|13636.2|13641.6|13635.6|13642.8|13638.2|13638.7|13634.2|432
1599158400000|2020-09-03 18:40:00|13641.7|13635.7|13642.6|13636.6|13642.8|13638.3|13639.7|13635.2|409
1599158700000|2020-09-03 18:45:00|13641|13638|13641.2|13638.2|13642.8|13638.3|13640.1|13635.5|361
1599159000000|2020-09-03 18:50:00|13642|13636|13642.8|13636.8|13644.3|13639.4|13640.6|13636|304
1599159300000|2020-09-03 18:55:00|13642.9|13636.9|13645.6|13639.6|13646.6|13640.8|13641.3|13636.2|351
1599159600000|2020-09-03 19:00:00|13645.5|13639.5|13645.7|13639.7|13645.9|13640.9|13642.1|13637.3|306
1599159900000|2020-09-03 19:05:00|13645.8|13639.8|13643.5|13637.5|13646.5|13640.9|13642.5|13636.5|478
1599160200000|2020-09-03 19:10:00|13643.6|13637.6|13645.9|13639.9|13647.7|13643.1|13642.4|13637.5|289
1599160500000|2020-09-03 19:15:00|13646|13640|13648.9|13642.9|13649.4|13644.9|13645|13640|409
1599160800000|2020-09-03 19:20:00|13649|13643|13650.5|13644.5|13650.5|13645.3|13647.6|13642.5|335
1599161100000|2020-09-03 19:25:00|13650.4|13644.4|13651.5|13645.5|13651.5|13645.5|13646.9|13642.3|530
1599161400000|2020-09-03 19:30:00|13651.4|13645.4|13651.7|13645.7|13652.1|13646.9|13649.9|13643.9|600
1599161700000|2020-09-03 19:35:00|13651.8|13645.8|13650.1|13644.1|13651.8|13645.8|13647.2|13642.4|433
1599162000000|2020-09-03 19:40:00|13650|13644|13650.1|13644.1|13651.1|13646.1|13648.4|13643.5|361
1599162300000|2020-09-03 19:45:00|13650|13644|13652.5|13646.5|13653.2|13648.7|13649.2|13643.9|313
1599162600000|2020-09-03 19:50:00|13652.6|13646.6|13649.7|13643.7|13652.9|13648|13647.8|13642.9|324
1599162900000|2020-09-03 19:55:00|13649.5|13643.5|13649.1|13643.1|13650.3|13644.7|13647.6|13642.3|251
1599163200000|2020-09-03 20:00:00|13649|13643|13648.9|13642.9|13649.2|13643.2|13648.8|13642.8|114
1599163500000|2020-09-03 20:05:00|13648.8|13642.8|13649.2|13643.2|13649.7|13643.7|13648.6|13642.6|109
1599163800000|2020-09-03 20:10:00|13649.3|13643.3|13649.4|13643.4|13649.6|13643.6|13649|13643|79
1599164100000|2020-09-03 20:15:00|13649.2|13643.2|13649|13643|13649.5|13644.8|13647.8|13643|96
1599164400000|2020-09-03 20:20:00|13649.1|13643.1|13648.9|13642.9|13649.3|13643.3|13648.6|13642.6|62
1599164700000|2020-09-03 20:25:00|13649.2|13643.2|13648.8|13642.8|13649.2|13643.2|13648.5|13642.5|86
1599165000000|2020-09-03 20:30:00|13648.6|13642.6|13648.7|13642.7|13648.9|13642.9|13648.3|13642.3|72
1599165300000|2020-09-03 20:35:00|13648.6|13642.6|13649.3|13643.3|13649.3|13643.3|13648.6|13642.6|89
1599165600000|2020-09-03 20:40:00|13649.4|13643.4|13649.3|13643.3|13649.6|13643.6|13648.9|13642.9|90
1599165900000|2020-09-03 20:45:00|13649.1|13643.1|13649.2|13643.2|13649.6|13643.6|13648.9|13642.9|113
1599166200000|2020-09-03 20:50:00|13649.1|13643.1|13649.2|13643.2|13649.6|13643.6|13648.4|13642.4|94
1599166500000|2020-09-03 20:55:00|13649.4|13643.4|13649.6|13643.6|13649.7|13643.7|13648.4|13642.4|165
1599166800000|2020-09-03 21:00:00|13650.1|13644.1|13657.9|13644.7|13658.1|13645.3|13650.1|13644.1|36
1599167100000|2020-09-03 21:05:00|13659.8|13644.5|13653.2|13643.4|13661.5|13645.5|13653.2|13643.4|100
1599167400000|2020-09-03 21:10:00|13659.8|13643.8|13660.5|13644.5|13661.2|13645.2|13653.2|13643.7|103
1599167700000|2020-09-03 21:15:00|13659.4|13643.7|13659|13644.3|13660.8|13644.8|13653.2|13643.7|86
1599168000000|2020-09-03 21:20:00|13659.7|13644.7|13660.2|13644.2|13661.3|13645.3|13653.2|13642.2|102
1599168300000|2020-09-03 21:25:00|13660.5|13644.5|13660.4|13644.4|13661.7|13645.7|13653.2|13642.3|108
1599168600000|2020-09-03 21:30:00|13660.2|13644.2|13660.6|13644.6|13661.5|13645.9|13653.5|13643.4|126
1599168900000|2020-09-03 21:35:00|13659.4|13644.7|13658.8|13643.8|13661.8|13645.8|13653.5|13643.4|110
1599169200000|2020-09-03 21:40:00|13659.9|13643.9|13658|13643.6|13661.9|13645.9|13653.1|13643|128
1599169500000|2020-09-03 21:45:00|13658.1|13643.9|13660.4|13644.4|13661.3|13645.3|13653.1|13642.9|178
1599169800000|2020-09-03 21:50:00|13660.5|13644.5|13658.6|13644.1|13661.1|13645.1|13653|13642.8|164
1599170100000|2020-09-03 21:55:00|13659|13644|13656.3|13640.3|13660.5|13644.7|13653|13639.4|180
1599170400000|2020-09-03 22:00:00|13657|13641|13656.8|13640.8|13657.9|13644.5|13655|13639.2|175
1599170700000|2020-09-03 22:05:00|13656.6|13640.6|13655.9|13639.9|13656.6|13642.5|13653.1|13637.7|98
1599171000000|2020-09-03 22:10:00|13656|13640|13654.3|13645.7|13658|13646.4|13652.4|13638.7|186
1599171300000|2020-09-03 22:15:00|13653.9|13645.8|13653|13646.6|13657.8|13646.9|13652.4|13643.1|210
1599171600000|2020-09-03 22:20:00|13653.8|13645.8|13654.5|13645.2|13655.2|13647.4|13652.5|13644.8|112
1599171900000|2020-09-03 22:25:00|13655.4|13647.1|13654.3|13646.7|13655.5|13647.6|13652.6|13646|157
1599172200000|2020-09-03 22:30:00|13653.6|13647.6|13654.8|13648|13655.6|13648.5|13652.7|13646.5|169
1599172500000|2020-09-03 22:35:00|13654.7|13648.1|13653.3|13647.3|13656|13649.3|13652.7|13646.6|303
1599172800000|2020-09-03 22:40:00|13653.6|13647.6|13654.7|13648.7|13655.1|13649.1|13653|13647|457
1599173100000|2020-09-03 22:45:00|13654.3|13648.3|13654.4|13648.4|13655.3|13649.3|13653.8|13647.8|405
1599173400000|2020-09-03 22:50:00|13654.3|13648.3|13655.5|13649.5|13655.7|13649.7|13654|13648|348
1599173700000|2020-09-03 22:55:00|13655|13649|13654.9|13648.9|13655.6|13649.6|13654.4|13648.4|236
1599174000000|2020-09-03 23:00:00|13654.1|13648.1|13654.2|13648.2|13655.3|13649.3|13653.9|13647.9|182
1599174300000|2020-09-03 23:05:00|13654|13648|13653|13647|13654.3|13648.3|13652.7|13646.7|255
1599174600000|2020-09-03 23:10:00|13653.1|13647.1|13655.5|13649.5|13655.6|13649.6|13652.5|13646.5|190
1599174900000|2020-09-03 23:15:00|13655.4|13649.4|13658.6|13652.6|13658.6|13652.6|13655.4|13649.4|223
1599175200000|2020-09-03 23:20:00|13658.5|13652.5|13658.1|13652.1|13659.7|13653.7|13657.8|13651.8|208
1599175500000|2020-09-03 23:25:00|13658|13652|13657.6|13651.6|13658.4|13652.4|13657|13651|180
1599175800000|2020-09-03 23:30:00|13657.5|13651.5|13659.7|13653.7|13660.5|13654.8|13656.9|13650.9|216
1599176100000|2020-09-03 23:35:00|13659.8|13653.8|13659.3|13653.3|13660.1|13654.1|13659|13653|141
1599176400000|2020-09-03 23:40:00|13659.2|13653.2|13659.9|13653.9|13660.4|13655.9|13658.1|13653.1|199
1599176700000|2020-09-03 23:45:00|13659.8|13653.8|13662.3|13656.3|13662.6|13656.9|13659.8|13653.8|181
1599177000000|2020-09-03 23:50:00|13662.2|13656.2|13662.4|13656.4|13662.6|13657.9|13660.6|13656.1|137
1599177300000|2020-09-03 23:55:00|13662.5|13656.5|13662.7|13656.7|13662.9|13658.1|13660.7|13656.2|191
1599177600000|2020-09-04 00:00:00|13662.6|13656.6|13658.9|13652.9|13662.6|13658.2|13657.5|13652.9|404
1599177900000|2020-09-04 00:05:00|13659|13653|13654.5|13651.5|13659.3|13654.8|13654.3|13650|389
1599178200000|2020-09-04 00:10:00|13656|13650|13653.3|13650.3|13656.9|13652.3|13652.4|13647.9|361
1599178500000|2020-09-04 00:15:00|13654.5|13648.5|13648.8|13645.8|13654.9|13650.5|13648.8|13644.8|247
1599178800000|2020-09-04 00:20:00|13648.7|13645.7|13649|13646|13651.6|13647.3|13647.8|13643.3|228
1599179100000|2020-09-04 00:25:00|13649.1|13646.1|13651.2|13648.2|13652.8|13648.4|13647.9|13643.7|205
1599179400000|2020-09-04 00:30:00|13652.6|13646.6|13648.4|13645.4|13652.6|13648.3|13648.3|13644|165
1599179700000|2020-09-04 00:35:00|13648.3|13645.3|13647.2|13644.2|13651.1|13646.8|13646.7|13642.1|241
1599180000000|2020-09-04 00:40:00|13649.1|13643.1|13645|13642|13649.5|13644.9|13644.2|13639.7|274
1599180300000|2020-09-04 00:45:00|13644.9|13641.9|13647.5|13644.5|13648.6|13644.5|13643.9|13639.7|215
1599180600000|2020-09-04 00:50:00|13647.4|13644.4|13647.7|13644.7|13649.4|13645|13644.8|13640.3|215
1599180900000|2020-09-04 00:55:00|13647.8|13644.8|13648.2|13645.2|13649.1|13645.2|13644.9|13640.5|244
1599181200000|2020-09-04 01:00:00|13648.1|13645.1|13643.9|13640.9|13648.6|13645.1|13643.9|13639.5|244
1599181500000|2020-09-04 01:05:00|13644|13641|13643|13640|13645.8|13641.4|13640.1|13635.5|300
1599181800000|2020-09-04 01:10:00|13643.2|13640.2|13645.6|13639.6|13646.5|13642.1|13642.7|13638.7|337
1599182100000|2020-09-04 01:15:00|13645.5|13639.5|13647.1|13641.1|13648.1|13643.5|13643|13638.4|314
1599182400000|2020-09-04 01:20:00|13647|13641|13642.6|13639.6|13648.1|13643.7|13642.2|13637.8|322
1599182700000|2020-09-04 01:25:00|13642.7|13639.7|13644.9|13638.9|13645|13640.4|13642|13637.5|133
1599183000000|2020-09-04 01:30:00|13645|13639|13647.8|13641.8|13649.4|13644.5|13644.5|13638.7|252
1599183300000|2020-09-04 01:35:00|13647.9|13641.9|13647.3|13641.3|13648.4|13644|13643.6|13639.4|313
1599183600000|2020-09-04 01:40:00|13647.4|13641.4|13643.2|13640.2|13647.4|13642.8|13642.8|13638.5|211
1599183900000|2020-09-04 01:45:00|13643.3|13640.3|13643.7|13640.7|13645.5|13641.1|13642.8|13638.3|179
1599184200000|2020-09-04 01:50:00|13643.6|13640.6|13644.5|13641.5|13647.1|13642.8|13643.1|13639|221
1599184500000|2020-09-04 01:55:00|13644.6|13641.6|13645.5|13642.5|13647.3|13643.1|13644.1|13640|160
1599184800000|2020-09-04 02:00:00|13646.9|13640.9|13647.3|13644.3|13649.3|13646.3|13645.4|13640.9|314
1599185100000|2020-09-04 02:05:00|13647.2|13644.2|13648.3|13645.3|13650|13645.8|13646.8|13642.6|309
1599185400000|2020-09-04 02:10:00|13650.1|13644.1|13647.4|13644.4|13650.3|13646.1|13646.9|13642.9|327
1599185700000|2020-09-04 02:15:00|13647.5|13644.5|13644.9|13641.9|13647.6|13644.6|13644.2|13639.7|297
1599186000000|2020-09-04 02:20:00|13645|13642|13648.4|13645.4|13650.3|13645.9|13644.9|13641.9|278
1599186300000|2020-09-04 02:25:00|13648.3|13645.3|13648.5|13645.5|13650.3|13646.2|13647.9|13643.8|260
1599186600000|2020-09-04 02:30:00|13648.4|13645.4|13649.7|13646.7|13650.6|13646.9|13648.1|13644.2|169
1599186900000|2020-09-04 02:35:00|13649.9|13646.9|13653.6|13650.6|13655.2|13650.8|13649.8|13646.8|225
1599187200000|2020-09-04 02:40:00|13653.7|13650.7|13651.5|13648.5|13656|13651.5|13650.9|13646.6|232
1599187500000|2020-09-04 02:45:00|13651.4|13648.4|13655.1|13652.1|13655.4|13652.2|13651.4|13647.2|183
1599187800000|2020-09-04 02:50:00|13655|13652|13655.6|13652.6|13656.9|13652.7|13654.7|13650.5|197
1599188100000|2020-09-04 02:55:00|13655.7|13652.7|13658.6|13655.6|13660.4|13656.2|13654.5|13650.3|253
1599188400000|2020-09-04 03:00:00|13658.7|13655.7|13654.5|13651.5|13660.4|13656.2|13654|13650|272
1599188700000|2020-09-04 03:05:00|13654.4|13651.4|13653.3|13650.3|13655.3|13651.4|13652.9|13648.3|143
1599189000000|2020-09-04 03:10:00|13653.4|13650.4|13654.7|13651.7|13656.8|13652.5|13652.5|13648.5|258
1599189300000|2020-09-04 03:15:00|13654.8|13651.8|13654|13648|13657.8|13653.4|13652.6|13648|194
1599189600000|2020-09-04 03:20:00|13654.1|13648.1|13650.4|13647.4|13654.1|13649.6|13650.2|13646|190
1599189900000|2020-09-04 03:25:00|13650.7|13647.7|13651.2|13648.2|13652.5|13648.3|13649.1|13644.6|216
1599190200000|2020-09-04 03:30:00|13651.1|13648.1|13651.8|13648.8|13653.5|13649.2|13650.5|13646.2|151
1599190500000|2020-09-04 03:35:00|13651.7|13648.7|13651.4|13648.4|13654.5|13650.7|13651|13646.5|126
1599190800000|2020-09-04 03:40:00|13651.3|13648.3|13654.9|13651.9|13656|13652.1|13650.8|13647|186
1599191100000|2020-09-04 03:45:00|13654.8|13651.8|13652.9|13649.9|13655.6|13652.6|13652|13647.9|139
1599191400000|2020-09-04 03:50:00|13653|13650|13654|13651|13655.6|13651.1|13652.3|13648.4|145
1599191700000|2020-09-04 03:55:00|13653.9|13650.9|13653.5|13650.5|13655|13651.1|13652.9|13648.7|98
1599192000000|2020-09-04 04:00:00|13653.6|13650.6|13653.2|13650.2|13656.2|13651.7|13653.2|13649|147
1599192300000|2020-09-04 04:05:00|13653.1|13650.1|13651.2|13648.2|13654.5|13650.7|13651.1|13647.5|155
1599192600000|2020-09-04 04:10:00|13651.3|13648.3|13650.4|13647.4|13653.4|13648.9|13650.3|13646|159
1599192900000|2020-09-04 04:15:00|13650.3|13647.3|13651.2|13648.2|13653.2|13648.9|13650.3|13646.5|153
1599193200000|2020-09-04 04:20:00|13651.5|13648.5|13651.4|13648.4|13653.2|13649|13651.2|13646.6|101
1599193500000|2020-09-04 04:25:00|13651.1|13648.1|13649.6|13646.6|13653|13648.7|13649.1|13644.7|156
1599193800000|2020-09-04 04:30:00|13649.7|13646.7|13647.7|13644.7|13650.3|13646.7|13647|13642.6|212
1599194100000|2020-09-04 04:35:00|13647.5|13644.5|13647.8|13644.8|13650.6|13645.9|13646.9|13642.5|187
1599194400000|2020-09-04 04:40:00|13647.7|13644.7|13650|13647|13651.5|13647|13646.9|13642.7|165
1599194700000|2020-09-04 04:45:00|13649.9|13646.9|13649.9|13646.9|13651.4|13647.2|13648.9|13645|135
1599195000000|2020-09-04 04:50:00|13650|13647|13648.9|13645.9|13651.6|13647.1|13648.9|13644.6|128
1599195300000|2020-09-04 04:55:00|13648.8|13645.8|13651.3|13645.3|13651.5|13647|13648.6|13644.5|168
1599195600000|2020-09-04 05:00:00|13651.4|13645.4|13650|13647|13651.6|13647.3|13649.5|13644.6|135
1599195900000|2020-09-04 05:05:00|13649.9|13646.9|13648.9|13645.9|13651.3|13647|13648.3|13643.9|193
1599196200000|2020-09-04 05:10:00|13649|13646|13648.7|13645.7|13651.3|13646.6|13648.4|13643.9|169
1599196500000|2020-09-04 05:15:00|13648.8|13645.8|13648.9|13645.9|13651.3|13646.8|13648.2|13644|167
1599196800000|2020-09-04 05:20:00|13648.8|13645.8|13648.8|13645.8|13651|13646.8|13648.6|13644.2|150
1599197100000|2020-09-04 05:25:00|13650.3|13644.3|13649.8|13646.8|13651.4|13647.2|13648.6|13644.1|151
1599197400000|2020-09-04 05:30:00|13649.7|13646.7|13655.3|13649.3|13655.3|13650.8|13649.7|13646.7|169
1599197700000|2020-09-04 05:35:00|13653.9|13650.9|13650.7|13647.7|13655.6|13651.4|13650.1|13645.4|204
1599198000000|2020-09-04 05:40:00|13650.8|13647.8|13650|13647|13651.5|13648.3|13649.8|13645.5|113
1599198300000|2020-09-04 05:45:00|13650.1|13647.1|13650.8|13647.8|13652.3|13647.8|13648.5|13645.4|168
1599198600000|2020-09-04 05:50:00|13650.7|13647.7|13648.8|13645.8|13652.4|13647.9|13648.7|13644.2|158
1599198900000|2020-09-04 05:55:00|13648.9|13645.9|13644.5|13641.5|13650.4|13645.9|13644.2|13640.2|198
1599199200000|2020-09-04 06:00:00|13644.6|13641.6|13647.1|13641.1|13647.8|13644.1|13644.2|13639.8|189
1599199500000|2020-09-04 06:05:00|13645.4|13642.4|13647.1|13644.1|13649.6|13645.3|13644.8|13640.7|230
1599199800000|2020-09-04 06:10:00|13647|13644|13648.4|13645.4|13649.6|13646.2|13647|13642.8|192
1599200100000|2020-09-04 06:15:00|13648.3|13645.3|13648.3|13645.3|13650.5|13646.1|13647.3|13642.8|187
1599200400000|2020-09-04 06:20:00|13648.4|13645.4|13649.5|13646.5|13650.9|13646.7|13648.2|13643.9|174
1599200700000|2020-09-04 06:25:00|13649.4|13646.4|13647.6|13644.6|13650.8|13646.5|13647.3|13643.1|163
1599201000000|2020-09-04 06:30:00|13647.7|13644.7|13650.3|13647.3|13652.4|13648.6|13647.3|13643.3|189
1599201300000|2020-09-04 06:35:00|13650.4|13647.4|13647.6|13644.6|13651.5|13647.5|13645.3|13641|290
1599201600000|2020-09-04 06:40:00|13647.5|13644.5|13649.8|13646.8|13651.3|13647.1|13647.2|13644.2|231
1599201900000|2020-09-04 06:45:00|13649.5|13646.5|13648.9|13645.9|13650.7|13646.6|13647.1|13643.1|192
1599202200000|2020-09-04 06:50:00|13648.8|13645.8|13647.9|13644.9|13650.7|13646|13645.9|13641.9|192
1599202500000|2020-09-04 06:55:00|13647.8|13644.8|13650.2|13647.2|13651.5|13648.2|13647.2|13642.8|173
1599202800000|2020-09-04 07:00:00|13650.1|13647.1|13651.3|13648.3|13655.6|13651.4|13649.8|13645.9|350
1599203100000|2020-09-04 07:05:00|13651.4|13648.4|13650.1|13647.1|13652.6|13648.4|13649.2|13644.6|302
1599203400000|2020-09-04 07:10:00|13650.2|13647.2|13646.4|13643.4|13651.2|13647.2|13645.8|13641.4|268
1599203700000|2020-09-04 07:15:00|13646.3|13643.3|13642|13639|13646.6|13643.6|13641.5|13637.2|226
1599204000000|2020-09-04 07:20:00|13642.1|13639.1|13639.8|13636.8|13644.6|13640.1|13639.7|13635.3|233
1599204300000|2020-09-04 07:25:00|13639.7|13636.7|13642.3|13636.3|13642.3|13637.7|13639.1|13634.5|295
1599204600000|2020-09-04 07:30:00|13642.2|13636.2|13638.1|13635.1|13644.9|13641|13636.9|13632.4|366
1599204900000|2020-09-04 07:35:00|13638|13635|13639.6|13636.6|13641.4|13637.2|13636.4|13632.1|319
1599205200000|2020-09-04 07:40:00|13639.5|13636.5|13641.8|13638.8|13641.9|13638.9|13638.1|13633.6|289
1599205500000|2020-09-04 07:45:00|13641.9|13638.9|13639|13636|13643.5|13639.1|13637.9|13633.4|305
1599205800000|2020-09-04 07:50:00|13638.9|13635.9|13639.5|13633.5|13641.3|13637|13636.9|13632.3|294
1599206100000|2020-09-04 07:55:00|13637.9|13634.9|13640.3|13634.3|13640.5|13636.1|13635.7|13631.1|203
1599206400000|2020-09-04 08:00:00|13640.4|13634.4|13640.9|13637.9|13642.7|13638.3|13636.5|13633.3|262
1599206700000|2020-09-04 08:05:00|13640.8|13637.8|13640.6|13637.6|13642.7|13638.7|13639.3|13635.3|274
1599207000000|2020-09-04 08:10:00|13640.7|13637.7|13639.2|13636.2|13642.3|13638|13639.1|13635.1|237
1599207300000|2020-09-04 08:15:00|13639.3|13636.3|13640.3|13637.3|13642.1|13637.4|13638.4|13634.3|184
1599207600000|2020-09-04 08:20:00|13640.4|13637.4|13643.6|13640.6|13645.9|13640.8|13640.3|13636.5|165
1599207900000|2020-09-04 08:25:00|13643.5|13640.5|13644.6|13641.6|13646.6|13642.1|13643.2|13639.1|182
1599208200000|2020-09-04 08:30:00|13644.5|13641.5|13649.2|13646.2|13651.6|13647.1|13644.4|13640.7|251
1599208500000|2020-09-04 08:35:00|13649.3|13646.3|13646.6|13643.6|13650.6|13646.3|13645.6|13641.4|192
1599208800000|2020-09-04 08:40:00|13646.5|13643.5|13646.6|13643.6|13648.6|13644.2|13644.7|13640.3|253
1599209100000|2020-09-04 08:45:00|13646.7|13643.7|13643.9|13640.9|13647.6|13643.8|13643|13638.4|207
1599209400000|2020-09-04 08:50:00|13644|13641|13639.3|13636.3|13645.5|13641.2|13638.8|13634.6|188
1599209700000|2020-09-04 08:55:00|13639.4|13636.4|13639.1|13636.1|13641.7|13637.5|13637|13632.6|263
1599210000000|2020-09-04 09:00:00|13639.2|13636.2|13635.8|13632.8|13641|13636.7|13634.6|13630.5|258
1599210300000|2020-09-04 09:05:00|13635.7|13632.7|13638.8|13632.8|13639|13635.2|13635|13630.7|188
1599210600000|2020-09-04 09:10:00|13638.9|13632.9|13638|13635|13639.9|13635.3|13636.1|13631.6|184
1599210900000|2020-09-04 09:15:00|13638.1|13635.1|13640.6|13637.6|13641.7|13637.9|13637.8|13633.5|186
1599211200000|2020-09-04 09:20:00|13640.7|13637.7|13639.5|13636.5|13641.8|13637.9|13637.3|13632.5|270
1599211500000|2020-09-04 09:25:00|13639.7|13636.7|13639.5|13636.5|13642.4|13637.8|13638.6|13634.3|217
1599211800000|2020-09-04 09:30:00|13639.7|13636.7|13643.9|13637.9|13646.8|13641.2|13638.7|13634.2|254
1599212100000|2020-09-04 09:35:00|13644|13638|13643.6|13637.6|13645|13640.7|13641.9|13637.5|223
1599212400000|2020-09-04 09:40:00|13643.5|13637.5|13640.7|13637.7|13643.5|13639.2|13640.5|13636.9|167
1599212700000|2020-09-04 09:45:00|13640.6|13637.6|13637.7|13634.7|13641.1|13637.8|13637.5|13633.6|150
1599213000000|2020-09-04 09:50:00|13637.6|13634.6|13639.3|13633.3|13640.3|13635.8|13636.4|13632.2|195
1599213300000|2020-09-04 09:55:00|13637.7|13634.7|13636|13633|13640.5|13635.9|13636|13631.8|191
1599213600000|2020-09-04 10:00:00|13636.2|13633.2|13637.6|13634.6|13641.5|13637|13635.9|13631.6|277
1599213900000|2020-09-04 10:05:00|13637.7|13634.7|13636.7|13633.7|13640.2|13635.7|13636.3|13632.3|217
1599214200000|2020-09-04 10:10:00|13636.8|13633.8|13635.4|13632.4|13638.1|13634.7|13634.1|13630.5|159
1599214500000|2020-09-04 10:15:00|13635.3|13632.3|13638.7|13635.7|13641.6|13636.9|13635.3|13632.3|200
1599214800000|2020-09-04 10:20:00|13638.6|13635.6|13639.6|13636.6|13641.4|13637|13637.1|13632.6|210
1599215100000|2020-09-04 10:25:00|13639.7|13636.7|13640.1|13637.1|13641.5|13637.1|13637.7|13633.7|169
1599215400000|2020-09-04 10:30:00|13640|13637|13640.7|13637.7|13642.2|13638|13639.4|13635.1|155
1599215700000|2020-09-04 10:35:00|13640.6|13637.6|13640.2|13637.2|13642.1|13637.8|13639.5|13635.3|156
1599216000000|2020-09-04 10:40:00|13640.3|13637.3|13640.4|13637.4|13642.2|13637.9|13638.9|13634.5|151
1599216300000|2020-09-04 10:45:00|13640.5|13637.5|13639|13636|13642.5|13639.5|13638.9|13634.7|202
1599216600000|2020-09-04 10:50:00|13640.5|13634.5|13640.1|13637.1|13642.8|13638.1|13639.1|13634.4|253
1599216900000|2020-09-04 10:55:00|13640.2|13637.2|13643|13637|13643.1|13638.6|13639.4|13634.9|240
1599217200000|2020-09-04 11:00:00|13643.3|13637.3|13643.4|13637.4|13644.8|13640.2|13641.2|13636|321
1599217500000|2020-09-04 11:05:00|13643.5|13637.5|13642.3|13639.3|13644.1|13639.6|13640.6|13636.2|249
1599217800000|2020-09-04 11:10:00|13642.2|13639.2|13646|13640|13646.4|13641.9|13641.9|13638|263
1599218100000|2020-09-04 11:15:00|13645.9|13639.9|13644.1|13641.1|13646.7|13642.4|13643.7|13638.9|240
1599218400000|2020-09-04 11:20:00|13644|13641|13640.6|13637.6|13645.6|13641.1|13640.5|13636.3|225
1599218700000|2020-09-04 11:25:00|13640.8|13637.8|13642.1|13639.1|13644.8|13640.1|13640.6|13636.1|249
1599219000000|2020-09-04 11:30:00|13642.4|13639.4|13645.9|13639.9|13646.3|13641.2|13641.5|13637.3|227
1599219300000|2020-09-04 11:35:00|13644.6|13641.6|13644.9|13641.9|13646.7|13642.3|13642.8|13638.8|206
1599219600000|2020-09-04 11:40:00|13645|13642|13647.2|13641.2|13648.7|13644.1|13644.9|13640.3|266
1599219900000|2020-09-04 11:45:00|13647.3|13641.3|13646.4|13640.4|13648.7|13643.8|13644.4|13639.6|198
1599220200000|2020-09-04 11:50:00|13646.1|13640.1|13645.1|13642.1|13647.9|13642.5|13644.5|13640.1|210
1599220500000|2020-09-04 11:55:00|13646.6|13640.6|13648.6|13645.6|13650.1|13645.7|13644.1|13639.5|294
1599220800000|2020-09-04 12:00:00|13648.5|13645.5|13647.7|13641.7|13650.1|13645.5|13645.4|13640.7|369
1599221100000|2020-09-04 12:05:00|13647.8|13641.8|13649.4|13643.4|13649.6|13643.7|13645|13640.7|280
1599221400000|2020-09-04 12:10:00|13649|13643|13648.1|13642.1|13649|13643.9|13646.2|13641.1|265
1599221700000|2020-09-04 12:15:00|13648.2|13642.2|13649|13643|13649.1|13643.1|13645|13639.8|303
1599222000000|2020-09-04 12:20:00|13649.2|13643.2|13644.2|13638.2|13649.4|13644.4|13641.6|13636.6|331
1599222300000|2020-09-04 12:25:00|13644.3|13638.3|13649|13636.7|13650.4|13642.3|13642|13630.4|293
1599222600000|2020-09-04 12:30:00|13648.2|13637.7|13646|13640|13654.1|13645.3|13641.3|13635.3|670
1599222900000|2020-09-04 12:35:00|13645.5|13639.5|13655.6|13649.6|13656.4|13650.4|13644.9|13638.9|557
1599223200000|2020-09-04 12:40:00|13655.5|13649.5|13646.6|13640.6|13657.7|13651.7|13646|13640|493
1599223500000|2020-09-04 12:45:00|13646.7|13640.7|13648.5|13642.5|13649.1|13643.7|13644.1|13638.9|461
1599223800000|2020-09-04 12:50:00|13648.6|13642.6|13656.7|13650.7|13656.9|13650.9|13648.6|13642.6|424
1599224100000|2020-09-04 12:55:00|13656.8|13650.8|13658.7|13652.7|13661.7|13655.7|13655.5|13649.5|448
1599224400000|2020-09-04 13:00:00|13658.9|13652.9|13657.2|13651.2|13664.5|13658.5|13655.5|13650.5|531
1599224700000|2020-09-04 13:05:00|13657.4|13651.4|13659.9|13653.9|13662.2|13656.2|13655.7|13649.7|499
1599225000000|2020-09-04 13:10:00|13660.1|13654.1|13659.5|13653.5|13662.3|13657.7|13657.5|13652.6|410
1599225300000|2020-09-04 13:15:00|13659.6|13653.6|13659.4|13656.4|13662.1|13657.7|13657|13652.4|422
1599225600000|2020-09-04 13:20:00|13659.3|13656.3|13662.5|13656.5|13664.2|13659.9|13659|13654.5|368
1599225900000|2020-09-04 13:25:00|13662.6|13656.6|13665|13662|13667.5|13662.6|13661.2|13656.5|403
1599226200000|2020-09-04 13:30:00|13664.9|13661.9|13660.9|13654.9|13667.8|13663.4|13657.8|13653.2|473
1599226500000|2020-09-04 13:35:00|13659.3|13656.3|13668.9|13665.9|13671.7|13666.2|13659.3|13655.3|485
1599226800000|2020-09-04 13:40:00|13668.8|13665.8|13670.5|13667.5|13672.7|13668.1|13666.3|13661.5|540
1599227100000|2020-09-04 13:45:00|13670.4|13667.4|13677.3|13671.3|13677.5|13673.3|13669.8|13665.3|408
1599227400000|2020-09-04 13:50:00|13677.2|13671.2|13680.4|13674.4|13681.6|13677.1|13673.9|13669.3|490
1599227700000|2020-09-04 13:55:00|13680.5|13674.5|13678.7|13675.7|13681.5|13676.9|13678.6|13673.6|272
1599228000000|2020-09-04 14:00:00|13678.6|13675.6|13681.2|13675.2|13681.4|13676.9|13674.8|13669.7|350
1599228300000|2020-09-04 14:05:00|13681.3|13675.3|13682|13676|13684.6|13679|13679.9|13674.6|526
1599228600000|2020-09-04 14:10:00|13681.9|13675.9|13687.2|13681.2|13687.3|13682.1|13678.7|13674.2|370
1599228900000|2020-09-04 14:15:00|13687.4|13681.4|13689.1|13686.1|13692.5|13687.9|13684.7|13680.4|449
1599229200000|2020-09-04 14:20:00|13689|13686|13686.2|13680.2|13689.5|13686.1|13681.9|13676.1|449
1599229500000|2020-09-04 14:25:00|13686.1|13680.1|13684.7|13678.7|13687|13681|13681.9|13675.9|567
1599229800000|2020-09-04 14:30:00|13683.1|13680.1|13683|13677|13684|13680.1|13678.3|13673.1|519
1599230100000|2020-09-04 14:35:00|13683.1|13677.1|13682.8|13676.8|13688.9|13684.4|13680.7|13675.9|494
1599230400000|2020-09-04 14:40:00|13682.9|13676.9|13686.5|13680.5|13687.6|13681.6|13681.4|13676|528
1599230700000|2020-09-04 14:45:00|13686.4|13680.4|13681.3|13675.3|13686.4|13681.1|13679.1|13673.1|584
1599231000000|2020-09-04 14:50:00|13681.2|13675.2|13683.2|13677.2|13684.3|13678.3|13680.1|13674.1|411
1599231300000|2020-09-04 14:55:00|13683.3|13677.3|13681|13675|13683.6|13677.6|13676.3|13671.8|494
1599231600000|2020-09-04 15:00:00|13681.2|13675.2|13686.5|13680.5|13687.2|13681.2|13678.2|13673.6|439
1599231900000|2020-09-04 15:05:00|13686.4|13680.4|13690.1|13684.1|13690.7|13685.9|13686.1|13680.1|439
1599232200000|2020-09-04 15:10:00|13690|13684|13684.6|13678.6|13691|13685.9|13684.4|13678.5|392
1599232500000|2020-09-04 15:15:00|13684.7|13678.7|13682.6|13676.6|13685.6|13681.2|13680.8|13675.9|313
1599232800000|2020-09-04 15:20:00|13682.7|13676.7|13685.3|13679.3|13685.6|13681.1|13680.6|13676.1|293
1599233100000|2020-09-04 15:25:00|13685.2|13679.2|13685.4|13679.4|13686.6|13682.1|13684.3|13678.3|263
1599233400000|2020-09-04 15:30:00|13685.3|13679.3|13682.4|13679.4|13686.3|13681.8|13680.9|13676.3|428
1599233700000|2020-09-04 15:35:00|13682.1|13679.1|13677.8|13671.8|13683.3|13679.1|13675.9|13671.4|486
1599234000000|2020-09-04 15:40:00|13677.9|13671.9|13679.5|13673.5|13679.5|13675.1|13673.5|13668.3|493
1599234300000|2020-09-04 15:45:00|13679.4|13673.4|13675.5|13669.5|13679.5|13674.4|13673.5|13669|438
1599234600000|2020-09-04 15:50:00|13675.4|13669.4|13673.2|13670.2|13677.1|13672.7|13671.8|13667.2|383
1599234900000|2020-09-04 15:55:00|13674.7|13668.7|13671.1|13665.1|13675|13670.8|13669.5|13664.9|472
1599235200000|2020-09-04 16:00:00|13671|13665|13670.5|13664.5|13673.2|13668.8|13667.5|13662.4|491
1599235500000|2020-09-04 16:05:00|13670.7|13664.7|13671.6|13665.6|13674|13668.9|13668.3|13663.6|529
1599235800000|2020-09-04 16:10:00|13671.8|13665.8|13670.7|13664.7|13672.7|13668.2|13668.2|13663.2|470
1599236100000|2020-09-04 16:15:00|13670.8|13664.8|13670.2|13664.2|13672.6|13667.9|13667.9|13661.9|438
1599236400000|2020-09-04 16:20:00|13669.9|13663.9|13667|13661|13670.6|13665.1|13665.8|13660.4|441
1599236700000|2020-09-04 16:25:00|13667.2|13661.2|13663.8|13657.8|13668.2|13663.8|13663.6|13657.6|431
1599237000000|2020-09-04 16:30:00|13663.9|13657.9|13663|13657|13665.3|13660.1|13660.8|13655.7|388
1599237300000|2020-09-04 16:35:00|13663.1|13657.1|13662.7|13656.7|13664.5|13659.4|13660.3|13655.1|298
1599237600000|2020-09-04 16:40:00|13662.5|13656.5|13662.2|13656.2|13662.7|13657.8|13659.7|13654.6|275
1599237900000|2020-09-04 16:45:00|13662.3|13656.3|13663.4|13657.4|13663.4|13658.7|13658.6|13653.9|348
1599238200000|2020-09-04 16:50:00|13663.1|13657.1|13661.3|13655.3|13663.6|13658.8|13659|13653.9|180
1599238500000|2020-09-04 16:55:00|13661.2|13655.2|13660.3|13654.3|13661.5|13656.8|13658.7|13653.9|198
1599238800000|2020-09-04 17:00:00|13660.4|13654.4|13662.5|13656.5|13662.5|13657.6|13659|13654.3|242
1599239100000|2020-09-04 17:05:00|13662.4|13656.4|13660.4|13654.4|13662.6|13658|13659.7|13654.1|235
1599239400000|2020-09-04 17:10:00|13660.3|13654.3|13658.4|13652.4|13660.5|13655|13656.8|13652.3|311
1599239700000|2020-09-04 17:15:00|13658.3|13652.3|13658.7|13652.7|13660.4|13656|13655.5|13651.1|331
1599240000000|2020-09-04 17:20:00|13658.6|13652.6|13654.3|13651.3|13658.6|13654|13652.9|13648.4|297
1599240300000|2020-09-04 17:25:00|13654.4|13651.4|13655.3|13652.3|13657.1|13652.5|13652.8|13648.1|355
1599240600000|2020-09-04 17:30:00|13656.8|13650.8|13654.3|13651.3|13657.4|13653|13653.4|13648.9|366
1599240900000|2020-09-04 17:35:00|13654.4|13651.4|13652.8|13646.8|13656.4|13651.5|13650.9|13646.4|398
1599241200000|2020-09-04 17:40:00|13652.7|13646.7|13651.5|13648.5|13653.2|13648.7|13650.9|13646.2|172
1599241500000|2020-09-04 17:45:00|13651.4|13648.4|13653.1|13647.1|13653.8|13649.1|13649.3|13644.7|299
1599241800000|2020-09-04 17:50:00|13653.2|13647.2|13650.4|13644.4|13653.8|13649.3|13649.4|13644.3|241
1599242100000|2020-09-04 17:55:00|13650.3|13644.3|13650.3|13644.3|13651.2|13646.4|13649|13643.7|193
1599242400000|2020-09-04 18:00:00|13650.5|13644.5|13652.4|13646.4|13652.7|13648|13647.8|13642.6|400
1599242700000|2020-09-04 18:05:00|13652.3|13646.3|13651.2|13645.2|13652.6|13646.7|13649.5|13644.2|390
1599243000000|2020-09-04 18:10:00|13651.1|13645.1|13650|13647|13652.1|13647.4|13649.9|13645.1|398
1599243300000|2020-09-04 18:15:00|13650.1|13647.1|13650.3|13644.3|13651.6|13647.1|13647.1|13642.6|290
1599243600000|2020-09-04 18:20:00|13650.2|13644.2|13648.6|13642.6|13650.6|13646.2|13646.5|13641.8|324
1599243900000|2020-09-04 18:25:00|13648.7|13642.7|13646.6|13640.6|13648.7|13644.2|13645.1|13640.4|278
1599244200000|2020-09-04 18:30:00|13646.7|13640.7|13646.1|13640.1|13647.2|13642.5|13644.7|13639.6|288
1599244500000|2020-09-04 18:35:00|13646.2|13640.2|13643.1|13637.1|13646.2|13641|13642.1|13636.9|312
1599244800000|2020-09-04 18:40:00|13642.9|13636.9|13642.4|13636.4|13643.2|13638.1|13639.9|13635.4|302
1599245100000|2020-09-04 18:45:00|13642.3|13636.3|13643.1|13637.1|13643.5|13639.1|13640.7|13635.6|240
1599245400000|2020-09-04 18:50:00|13643|13637|13643.9|13637.9|13644.7|13640.2|13641.7|13637|287
1599245700000|2020-09-04 18:55:00|13643.7|13637.7|13642.9|13636.9|13644.1|13639.1|13640.2|13635.7|435
1599246000000|2020-09-04 19:00:00|13642.8|13636.8|13643.9|13637.9|13645.3|13639.8|13641.9|13636.8|457
1599246300000|2020-09-04 19:05:00|13644|13638|13643.6|13637.6|13645.5|13640|13643|13637.5|435
1599246600000|2020-09-04 19:10:00|13643.9|13637.9|13646.4|13640.4|13646.7|13640.9|13643.7|13637.8|283
1599246900000|2020-09-04 19:15:00|13646.5|13640.5|13644.8|13638.8|13646.5|13640.9|13642.9|13636.9|390
1599247200000|2020-09-04 19:20:00|13644.9|13638.9|13643.9|13637.9|13645.5|13640.5|13643.5|13637.7|364
1599247500000|2020-09-04 19:25:00|13644|13638|13644.8|13638.8|13645.1|13639.1|13643|13637|365
1599247800000|2020-09-04 19:30:00|13645.7|13639.7|13647.2|13641.2|13648.7|13642.7|13644.7|13639.4|325
1599248100000|2020-09-04 19:35:00|13646.9|13640.9|13646|13640|13649.3|13644.3|13645.6|13639.6|401
1599248400000|2020-09-04 19:40:00|13645.8|13639.8|13646.1|13640.1|13647.3|13642.1|13645.1|13639.5|348
1599248700000|2020-09-04 19:45:00|13646.2|13640.2|13645.5|13639.5|13646.5|13640.5|13643.8|13637.8|324
1599249000000|2020-09-04 19:50:00|13645.6|13639.6|13646.1|13640.1|13646.9|13641.2|13644.2|13638.8|340
1599249300000|2020-09-04 19:55:00|13646.2|13640.2|13646.2|13640.2|13647.1|13641.1|13645.9|13639.9|255
1599249600000|2020-09-04 20:00:00|13646.1|13640.1|13647|13641|13647.2|13641.2|13646|13640|131
1599249900000|2020-09-04 20:05:00|13646.8|13640.8|13646.9|13640.9|13647.3|13641.3|13646.3|13640.3|93
1599250200000|2020-09-04 20:10:00|13646.7|13640.7|13646.8|13640.8|13647.3|13641.3|13646.5|13640.5|61
1599250500000|2020-09-04 20:15:00|13646.7|13640.7|13646.8|13640.8|13647.2|13641.2|13645.9|13639.9|75
1599250800000|2020-09-04 20:20:00|13646.9|13640.9|13649.2|13643.2|13650|13644|13646.6|13640.6|164
1599251100000|2020-09-04 20:25:00|13649.3|13643.3|13650|13644|13650.6|13644.6|13648.8|13642.8|150
1599251400000|2020-09-04 20:30:00|13650.1|13644.1|13650.2|13644.2|13650.8|13644.8|13649.8|13643.8|100
1599251700000|2020-09-04 20:35:00|13650.5|13644.5|13650.5|13644.5|13651|13645|13649.7|13643.7|67
1599252000000|2020-09-04 20:40:00|13651.7|13645.7|13651.8|13645.8|13652|13646|13650.9|13644.9|84
1599252300000|2020-09-04 20:45:00|13651.9|13645.9|13651.5|13645.5|13652.1|13646.1|13651.1|13645.1|75
1599252600000|2020-09-04 20:50:00|13651.4|13645.4|13651.2|13645.2|13651.7|13645.7|13650.9|13644.9|55
1599252900000|2020-09-04 20:55:00|13651.3|13645.3|13651.8|13645.8|13651.8|13645.8|13650.9|13644.9|49
1599422400000|2020-09-06 20:00:00|13654.9|13637.9|13654.9|13637.9|13654.9|13637.9|13654.9|13637.9|1
1599426000000|2020-09-06 21:00:00|13655.5|13633.5|13655.9|13633.9|13658.5|13636.5|13655.5|13633.5|3
1599426300000|2020-09-06 21:05:00|13658.5|13636.5|13655.7|13633.7|13659.9|13637.9|13655.5|13633.5|34
1599426600000|2020-09-06 21:10:00|13657.3|13635.3|13655.5|13633.5|13659.9|13637.9|13655.5|13633.5|48
1599426900000|2020-09-06 21:15:00|13657.8|13635.8|13655.4|13638.4|13659.2|13639|13653.5|13633.5|106
1599427200000|2020-09-06 21:20:00|13656|13639|13654.6|13638.6|13656.2|13640.2|13653.3|13636.5|94
1599427500000|2020-09-06 21:25:00|13654.1|13638.1|13654.4|13638.4|13660.5|13644.5|13653.3|13637.3|82
1599427800000|2020-09-06 21:30:00|13654.6|13638.6|13654.5|13638.5|13657|13641|13653|13637|115
1599428100000|2020-09-06 21:35:00|13654.4|13638.4|13653.5|13637.5|13655.9|13639.9|13653.1|13637.1|85
1599428400000|2020-09-06 21:40:00|13654.3|13638.3|13654.4|13638.4|13655.7|13639.7|13652.5|13636.5|77
1599428700000|2020-09-06 21:45:00|13654.8|13638.8|13655.5|13639.5|13655.8|13639.8|13652.5|13636.5|71
1599429000000|2020-09-06 21:50:00|13653|13637|13655.3|13639.3|13655.5|13639.5|13652.5|13636.5|90
1599429300000|2020-09-06 21:55:00|13653.1|13637.1|13654.6|13638.6|13655.5|13639.5|13652.9|13636.9|95
1599429600000|2020-09-06 22:00:00|13654.7|13638.7|13654.8|13638.8|13657.8|13641.8|13652.9|13636.9|178
1599429900000|2020-09-06 22:05:00|13654.6|13638.6|13655.5|13639.5|13657|13641|13653.6|13637.6|183
1599430200000|2020-09-06 22:10:00|13655.7|13639.7|13653.3|13645.2|13656.3|13645.6|13649.8|13636.7|322
1599430500000|2020-09-06 22:15:00|13653.5|13645|13656.7|13647.8|13657.5|13649.5|13651.1|13644.6|399
1599430800000|2020-09-06 22:20:00|13656.5|13647.9|13654.2|13646.6|13657.1|13649.6|13652.5|13645.6|577
1599431100000|2020-09-06 22:25:00|13655.2|13646.3|13652.5|13643.9|13656.1|13649.4|13651.4|13643.9|614
1599431400000|2020-09-06 22:30:00|13652.9|13644.3|13650.5|13644.5|13653.5|13646.3|13649.3|13642.7|533
1599431700000|2020-09-06 22:35:00|13650.3|13643.9|13651.7|13644.2|13654.2|13647|13650.3|13643.1|392
1599432000000|2020-09-06 22:40:00|13651.9|13644.6|13655.2|13649.2|13656.8|13650.8|13650.2|13643.5|416
1599432300000|2020-09-06 22:45:00|13655.5|13649.5|13656.6|13650.6|13656.9|13650.9|13654.8|13648.8|668
1599432600000|2020-09-06 22:50:00|13656.3|13650.3|13657.3|13651.3|13657.3|13651.3|13654.5|13648.5|658
1599432900000|2020-09-06 22:55:00|13657|13651|13655.2|13649.2|13657.3|13651.2|13654.1|13648.1|303
1599433200000|2020-09-06 23:00:00|13654.5|13648.5|13653.8|13647.8|13655.1|13649.1|13652.9|13646.9|187
1599433500000|2020-09-06 23:05:00|13653.7|13647.7|13651.3|13645.3|13653.8|13647.8|13650.5|13644.5|218
1599433800000|2020-09-06 23:10:00|13651.2|13645.2|13650.9|13644.9|13652.9|13646.9|13650.9|13644.9|237
1599434100000|2020-09-06 23:15:00|13651.2|13645.2|13652.8|13646.8|13653.3|13647.3|13651.2|13645.2|306
1599434400000|2020-09-06 23:20:00|13652.5|13646.5|13651.7|13645.7|13653.4|13647.4|13651.5|13645.5|294
1599434700000|2020-09-06 23:25:00|13651.8|13645.8|13652.9|13646.9|13653.2|13647.2|13651.5|13645.5|566
1599435000000|2020-09-06 23:30:00|13652.8|13646.8|13651.3|13645.3|13653.1|13647.1|13650.9|13644.9|438
1599435300000|2020-09-06 23:35:00|13651.4|13645.4|13651.4|13645.4|13652.2|13646.2|13651|13645|416
1599435600000|2020-09-06 23:40:00|13651.3|13645.3|13653.1|13647.1|13653.4|13647.4|13650.9|13644.9|459
1599435900000|2020-09-06 23:45:00|13653|13647|13654.7|13648.7|13655.1|13649.1|13652.4|13646.4|464
1599436200000|2020-09-06 23:50:00|13654.8|13648.8|13658.4|13652.4|13658.6|13652.6|13654.5|13648.5|303
1599436500000|2020-09-06 23:55:00|13658.3|13652.3|13658.2|13652.2|13658.9|13652.9|13656.9|13650.9|306
1599436800000|2020-09-07 00:00:00|13658.3|13652.3|13658.5|13652.5|13660.7|13655|13656.3|13651.7|312
1599437100000|2020-09-07 00:05:00|13657|13654|13658.4|13652.4|13658.8|13654.3|13655.6|13651.1|317
1599437400000|2020-09-07 00:10:00|13658.5|13652.5|13660.7|13654.7|13660.8|13655.7|13656.6|13651.9|380
1599437700000|2020-09-07 00:15:00|13660.6|13654.6|13661.1|13655.1|13661.6|13657.2|13658.6|13653.1|326
1599438000000|2020-09-07 00:20:00|13661|13655|13658.3|13655.3|13661.4|13656.9|13658|13653.5|228
1599438300000|2020-09-07 00:25:00|13658.1|13655.1|13660.1|13657.1|13661.7|13657.1|13657.4|13653.4|309
1599438600000|2020-09-07 00:30:00|13660|13657|13656.9|13650.9|13661.9|13657.4|13654.5|13649.9|304
1599438900000|2020-09-07 00:35:00|13655.4|13652.4|13654.9|13648.9|13656.8|13652.5|13652.4|13647.6|310
1599439200000|2020-09-07 00:40:00|13654.6|13648.6|13652|13649|13654.6|13649.6|13650.6|13646|276
1599439500000|2020-09-07 00:45:00|13652.1|13649.1|13649.6|13646.6|13652.9|13649.2|13648.8|13644.2|334
1599439800000|2020-09-07 00:50:00|13649.7|13646.7|13653|13650|13656.4|13651.7|13649.4|13645.2|317
1599440100000|2020-09-07 00:55:00|13652.9|13649.9|13652.6|13649.6|13654.4|13650.1|13651|13646.6|358
1599440400000|2020-09-07 01:00:00|13652.7|13649.7|13652.4|13646.4|13654.5|13650.5|13650.1|13645.6|370
1599440700000|2020-09-07 01:05:00|13650.9|13647.9|13648.7|13645.7|13652.2|13648.3|13648.7|13644.7|259
1599441000000|2020-09-07 01:10:00|13648.8|13645.8|13649.5|13643.5|13650.1|13646.3|13647.9|13643.5|286
1599441300000|2020-09-07 01:15:00|13649.6|13643.6|13651.7|13645.7|13651.7|13646.8|13646.5|13642.1|250
1599441600000|2020-09-07 01:20:00|13651.5|13645.5|13649.5|13646.5|13651.5|13647.3|13648.9|13644.7|311
1599441900000|2020-09-07 01:25:00|13649.4|13646.4|13649.2|13646.2|13651|13646.8|13648.9|13644.6|245
1599442200000|2020-09-07 01:30:00|13649.3|13646.3|13646.7|13643.7|13649.7|13646.4|13644.8|13640.4|309
1599442500000|2020-09-07 01:35:00|13646.8|13643.8|13645.7|13642.7|13648.9|13645|13645.1|13640.9|300
1599442800000|2020-09-07 01:40:00|13645.8|13642.8|13646.8|13643.8|13648.8|13644.3|13644.9|13641.5|373
1599443100000|2020-09-07 01:45:00|13646.7|13643.7|13647.7|13644.7|13648.9|13644.7|13646.1|13641.6|295
1599443400000|2020-09-07 01:50:00|13647.6|13644.6|13649.2|13646.2|13650.9|13646.7|13647.4|13643.1|276
1599443700000|2020-09-07 01:55:00|13649.3|13646.3|13650.1|13647.1|13651.3|13647.4|13649.1|13644.9|237
1599444000000|2020-09-07 02:00:00|13650|13647|13650.7|13647.7|13653|13648.6|13649.8|13645.6|230
1599444300000|2020-09-07 02:05:00|13650.8|13647.8|13650.8|13647.8|13652.5|13648.3|13650.6|13646.4|95
1599444600000|2020-09-07 02:10:00|13650.9|13647.9|13652.8|13649.8|13653.3|13650.3|13650.8|13646.9|121
1599444900000|2020-09-07 02:15:00|13652.9|13649.9|13652.8|13649.8|13654.6|13650.2|13651.3|13646.7|290
1599445200000|2020-09-07 02:20:00|13652.9|13649.9|13652.7|13649.7|13654.6|13650.3|13652.6|13648.3|203
1599445500000|2020-09-07 02:25:00|13652.6|13649.6|13652.8|13649.8|13654.5|13650.1|13652|13647.5|186
1599445800000|2020-09-07 02:30:00|13652.7|13649.7|13653.7|13650.7|13654.7|13651.4|13652.3|13648.2|270
1599446100000|2020-09-07 02:35:00|13654|13651|13655.3|13652.3|13656.2|13653.2|13653.7|13649.5|200
1599446400000|2020-09-07 02:40:00|13655.5|13652.5|13656.5|13650.5|13656.7|13652.9|13653.1|13649.3|249
1599446700000|2020-09-07 02:45:00|13656.4|13650.4|13654.2|13651.2|13656.4|13652.3|13654.1|13649.7|182
1599447000000|2020-09-07 02:50:00|13654.1|13651.1|13651.1|13648.1|13655.3|13651.4|13651|13647.2|241
1599447300000|2020-09-07 02:55:00|13651|13648|13650.4|13647.4|13652|13648.4|13650|13645.9|201
1599447600000|2020-09-07 03:00:00|13650.5|13647.5|13651.5|13648.5|13654.5|13650.1|13650.2|13646.4|202
1599447900000|2020-09-07 03:05:00|13651.4|13648.4|13650|13647|13651.5|13648.5|13649.7|13646.7|197
1599448200000|2020-09-07 03:10:00|13650.1|13647.1|13650.4|13647.4|13650.4|13647.4|13649.8|13646.8|160
1599448500000|2020-09-07 03:15:00|13650.3|13647.3|13650.4|13647.4|13650.5|13647.5|13649.9|13646.9|149
1599448800000|2020-09-07 03:20:00|13650.5|13647.5|13651|13648|13651.2|13648.2|13650.4|13647.4|86
1599449100000|2020-09-07 03:25:00|13651.3|13648.3|13651|13648|13651.5|13648.5|13650.8|13647.8|124
1599449400000|2020-09-07 03:30:00|13651.1|13648.1|13650.6|13647.6|13652.1|13648.2|13650.3|13646.1|143
1599449700000|2020-09-07 03:35:00|13650.4|13647.4|13650.9|13647.9|13652.2|13648.2|13650.1|13646.1|164
1599450000000|2020-09-07 03:40:00|13651.1|13648.1|13650.4|13647.4|13652.5|13648.2|13650.4|13645.9|131
1599450300000|2020-09-07 03:45:00|13650.3|13647.3|13650|13647|13651.8|13647.5|13649.8|13645.5|85
1599450600000|2020-09-07 03:50:00|13650.1|13647.1|13650.3|13647.3|13651.9|13647.6|13649.7|13645.8|115
1599450900000|2020-09-07 03:55:00|13650.4|13647.4|13650.7|13647.7|13651.9|13647.7|13649.5|13645.8|123
1599451200000|2020-09-07 04:00:00|13650.8|13647.8|13650.7|13647.7|13652.4|13648|13650.1|13646.1|154
1599451500000|2020-09-07 04:05:00|13650.6|13647.6|13652.2|13649.2|13653.6|13649.4|13650.6|13647.6|160
1599451800000|2020-09-07 04:10:00|13652.3|13649.3|13654.6|13651.6|13654.7|13651.7|13652.1|13648.6|133
1599452100000|2020-09-07 04:15:00|13654.5|13651.5|13653.2|13650.2|13654.6|13651.6|13652.9|13648.5|200
1599452400000|2020-09-07 04:20:00|13653.1|13650.1|13653.7|13650.7|13655.4|13651|13653|13649.2|199
1599452700000|2020-09-07 04:25:00|13653.6|13650.6|13652.6|13649.6|13654.3|13650.9|13652.5|13648.3|196
1599453000000|2020-09-07 04:30:00|13652.5|13649.5|13652|13649|13652.6|13649.6|13651.9|13648.9|107
1599453300000|2020-09-07 04:35:00|13652.1|13649.1|13652.1|13649.1|13652.2|13649.2|13651.9|13648.9|69
1599453600000|2020-09-07 04:40:00|13652|13649|13651.2|13648.2|13652.2|13649.2|13651.1|13648.1|135
1599453900000|2020-09-07 04:45:00|13651.3|13648.3|13652|13649|13652.2|13649.2|13651.1|13648.1|133
1599454200000|2020-09-07 04:50:00|13652.1|13649.1|13653.5|13650.5|13653.7|13650.7|13651.8|13648.8|106
1599454500000|2020-09-07 04:55:00|13653.4|13650.4|13652.9|13649.9|13653.4|13650.4|13652.2|13649.2|128
1599454800000|2020-09-07 05:00:00|13653|13650|13653.7|13650.7|13653.9|13650.9|13652.6|13649.6|198
1599455100000|2020-09-07 05:05:00|13653.6|13650.6|13653.3|13650.3|13655|13650.7|13652.1|13648.4|169
1599455400000|2020-09-07 05:10:00|13653.2|13650.2|13653.2|13650.2|13653.4|13650.4|13653|13650|56
1599455700000|2020-09-07 05:15:00|13653.3|13650.3|13655.3|13652.3|13655.8|13652.8|13653.2|13650.2|133
1599456000000|2020-09-07 05:20:00|13655.2|13652.2|13656.2|13653.2|13657|13653.3|13654.9|13651|141
1599456300000|2020-09-07 05:25:00|13656.1|13653.1|13657.7|13654.7|13658.9|13654.9|13655.8|13652.2|156
1599456600000|2020-09-07 05:30:00|13657.5|13654.5|13655.6|13652.6|13659.8|13655.6|13655.5|13651.4|217
1599456900000|2020-09-07 05:35:00|13655.5|13652.5|13655.9|13652.9|13656.6|13652.9|13654.5|13650.5|159
1599457200000|2020-09-07 05:40:00|13656|13653|13655.4|13652.4|13656.1|13653.1|13655.4|13652.4|182
1599457500000|2020-09-07 05:45:00|13655.3|13652.3|13657.1|13654.1|13658.5|13654.2|13654.9|13651.3|330
1599457800000|2020-09-07 05:50:00|13657|13654|13662|13659|13663.5|13659.2|13656.6|13653.6|261
1599458100000|2020-09-07 05:55:00|13661.9|13658.9|13663.9|13660.9|13665.6|13661.7|13661.9|13658.9|232
1599458400000|2020-09-07 06:00:00|13664|13661|13661.9|13658.9|13664.5|13661|13660.4|13656.6|218
1599458700000|2020-09-07 06:05:00|13661.8|13658.8|13667|13664|13669.5|13665|13661.6|13658|260
1599459000000|2020-09-07 06:10:00|13666.9|13663.9|13667.5|13664.5|13668.6|13665|13665.9|13662.4|233
1599459300000|2020-09-07 06:15:00|13667.6|13664.6|13666.3|13663.3|13670.8|13666.3|13665.1|13660.6|320
1599459600000|2020-09-07 06:20:00|13666.2|13663.2|13671.8|13668.8|13674.1|13668.9|13665.7|13662.7|209
1599459900000|2020-09-07 06:25:00|13671.3|13668.3|13672.7|13669.7|13673.6|13670.3|13670.5|13666.3|243
1599460200000|2020-09-07 06:30:00|13672.8|13669.8|13667.1|13664.1|13674.2|13670|13667.1|13663.9|240
1599460500000|2020-09-07 06:35:00|13667.2|13664.2|13669.5|13666.5|13671.6|13667.2|13667|13664|239
1599460800000|2020-09-07 06:40:00|13669.4|13666.4|13669.2|13666.2|13671|13667.3|13668.9|13664.7|259
1599461100000|2020-09-07 06:45:00|13669.3|13666.3|13668.2|13665.2|13670.4|13666.8|13668.1|13664.2|241
1599461400000|2020-09-07 06:50:00|13668.3|13665.3|13670.1|13667.1|13671.6|13667.3|13668.1|13664|219
1599461700000|2020-09-07 06:55:00|13670.2|13667.2|13671.1|13668.1|13672.3|13669.3|13669.5|13665.8|255
1599462000000|2020-09-07 07:00:00|13671.3|13668.3|13669|13666|13672.8|13668.5|13668.3|13663.8|282
1599462300000|2020-09-07 07:05:00|13668.9|13665.9|13667.6|13664.6|13670.5|13666.9|13667.3|13664.3|344
1599462600000|2020-09-07 07:10:00|13667.5|13664.5|13668.3|13662.3|13668.5|13665.1|13665.3|13661.1|222
1599462900000|2020-09-07 07:15:00|13668.4|13662.4|13667.7|13661.7|13670.4|13665.5|13666.6|13661.7|289
1599463200000|2020-09-07 07:20:00|13667.8|13661.8|13662.8|13656.8|13668|13662.9|13660.2|13655.9|318
1599463500000|2020-09-07 07:25:00|13662.7|13656.7|13659.4|13656.4|13662.7|13658|13658.6|13654.1|297
1599463800000|2020-09-07 07:30:00|13659.5|13656.5|13661.5|13658.5|13663.1|13658.9|13658.3|13653.9|404
1599464100000|2020-09-07 07:35:00|13661.7|13658.7|13659.3|13653.3|13662.6|13658.9|13657.4|13653.2|382
1599464400000|2020-09-07 07:40:00|13659.2|13653.2|13658.7|13652.7|13659.4|13654.8|13656.6|13652.2|261
1599464700000|2020-09-07 07:45:00|13658.6|13652.6|13659.2|13653.2|13659.5|13654.7|13656.9|13652.4|266
1599465000000|2020-09-07 07:50:00|13659.1|13653.1|13658.4|13655.4|13660.2|13655.6|13656.8|13652.5|305
1599465300000|2020-09-07 07:55:00|13658.5|13655.5|13661.7|13655.7|13661.8|13657.2|13657.1|13652.8|327
1599465600000|2020-09-07 08:00:00|13661.6|13655.6|13660.7|13654.7|13664.5|13659.7|13659.1|13654.6|277
1599465900000|2020-09-07 08:05:00|13660.8|13654.8|13660.4|13654.4|13661.4|13656.8|13659|13654.3|153
1599466200000|2020-09-07 08:10:00|13658.9|13655.9|13659.1|13653.1|13660.4|13655.9|13657.7|13652.5|154
1599466500000|2020-09-07 08:15:00|13659.2|13653.2|13660.4|13654.4|13660.5|13656.2|13657.9|13653.1|205
1599466800000|2020-09-07 08:20:00|13660.3|13654.3|13662|13656|13662.1|13657.7|13658.4|13654|290
1599467100000|2020-09-07 08:25:00|13661.9|13655.9|13660.2|13654.2|13662.5|13657.6|13658.1|13652.9|296
1599467400000|2020-09-07 08:30:00|13660.1|13654.1|13658.4|13652.4|13661.4|13655.4|13656.3|13651.4|294
1599467700000|2020-09-07 08:35:00|13658.5|13652.5|13658.4|13652.4|13660|13655.2|13657|13651.7|365
1599468000000|2020-09-07 08:40:00|13656.9|13653.9|13656.6|13653.6|13658.3|13653.9|13655|13650.7|308
1599468300000|2020-09-07 08:45:00|13656.5|13653.5|13658.4|13655.4|13660.1|13655.6|13656.5|13652.2|270
1599468600000|2020-09-07 08:50:00|13658.5|13655.5|13660.2|13657.2|13662.1|13657.5|13658.3|13653.8|177
1599468900000|2020-09-07 08:55:00|13660.1|13657.1|13661.5|13655.5|13662|13657.8|13659.9|13655.4|168
1599469200000|2020-09-07 09:00:00|13661.4|13655.4|13660.7|13654.7|13661.9|13657.2|13659.2|13654.6|252
1599469500000|2020-09-07 09:05:00|13659.3|13656.3|13659.3|13653.3|13661.1|13656.4|13656.5|13651.8|271
1599469800000|2020-09-07 09:10:00|13659.2|13653.2|13664.8|13658.8|13665.3|13659.7|13659.2|13653.2|333
1599470100000|2020-09-07 09:15:00|13664.7|13658.7|13660.7|13657.7|13665.1|13659.7|13660.7|13656.1|260
1599470400000|2020-09-07 09:20:00|13660.6|13657.6|13662.9|13656.9|13663.2|13658.7|13659.5|13655.3|230
1599470700000|2020-09-07 09:25:00|13662.8|13656.8|13661.4|13658.4|13665.3|13660.7|13661.3|13656.8|254
1599471000000|2020-09-07 09:30:00|13661.5|13658.5|13665.9|13659.9|13666|13661.4|13660.8|13656.7|212
1599471300000|2020-09-07 09:35:00|13665.8|13659.8|13666.6|13660.6|13667.5|13661.6|13664.6|13658.7|255
1599471600000|2020-09-07 09:40:00|13666.5|13660.5|13663.8|13657.8|13666.6|13662.1|13662.2|13657.1|231
1599471900000|2020-09-07 09:45:00|13663.7|13657.7|13663.3|13657.3|13664.2|13659.5|13661.9|13656.9|182
1599472200000|2020-09-07 09:50:00|13661.9|13658.9|13665.9|13659.9|13666.6|13661.8|13661.6|13656.6|243
1599472500000|2020-09-07 09:55:00|13666|13660|13665.1|13659.1|13666.8|13661.6|13663|13658.4|257
1599472800000|2020-09-07 10:00:00|13665|13659|13667.5|13661.5|13667.6|13662.5|13664.4|13659|218
1599473100000|2020-09-07 10:05:00|13667.4|13661.4|13667.2|13661.2|13667.9|13663.4|13665.5|13660.6|188
1599473400000|2020-09-07 10:10:00|13667.1|13661.1|13670.2|13664.2|13670.7|13664.8|13665.8|13661.1|247
1599473700000|2020-09-07 10:15:00|13670.3|13664.3|13672|13666|13672.1|13666.4|13669|13664.2|263
1599474000000|2020-09-07 10:20:00|13672.1|13666.1|13673.4|13667.4|13674.5|13669.6|13671.5|13665.9|277
1599474300000|2020-09-07 10:25:00|13673.3|13667.3|13673.8|13670.8|13676.1|13671.4|13671.7|13667|334
1599474600000|2020-09-07 10:30:00|13673.7|13670.7|13674.8|13668.8|13675.7|13671.2|13673.1|13668.7|230
1599474900000|2020-09-07 10:35:00|13674.7|13668.7|13673.7|13667.7|13675.6|13671|13671.4|13666.8|285
1599475200000|2020-09-07 10:40:00|13673.6|13667.6|13673.7|13667.7|13675|13670.1|13671.5|13667.1|253
1599475500000|2020-09-07 10:45:00|13673.4|13667.4|13672.7|13666.7|13673.8|13668.9|13671.2|13666.6|183
1599475800000|2020-09-07 10:50:00|13672.6|13666.6|13673.2|13667.2|13673.8|13668.9|13671|13666.5|181
1599476100000|2020-09-07 10:55:00|13673.3|13667.3|13670.1|13667.1|13673.5|13668.9|13670.1|13665.7|240
1599476400000|2020-09-07 11:00:00|13671.6|13665.6|13671.1|13665.1|13671.8|13667.4|13669.4|13664.5|203
1599476700000|2020-09-07 11:05:00|13671.2|13665.2|13669.8|13663.8|13671.4|13666.3|13669.3|13663.4|201
1599477000000|2020-09-07 11:10:00|13669.3|13663.3|13668.3|13662.3|13670.2|13665.2|13666.9|13662.2|146
1599477300000|2020-09-07 11:15:00|13668.4|13662.4|13669.5|13663.5|13669.6|13664.9|13667.8|13662.3|109
1599477600000|2020-09-07 11:20:00|13669.4|13663.4|13669.1|13663.1|13670.3|13665.7|13668.1|13662.8|185
1599477900000|2020-09-07 11:25:00|13669.2|13663.2|13669.6|13663.6|13670|13664|13668.7|13662.7|204
1599478200000|2020-09-07 11:30:00|13669.5|13663.5|13669.4|13663.4|13670.4|13665.8|13668.2|13663.3|228
1599478500000|2020-09-07 11:35:00|13669.2|13663.2|13669.1|13663.1|13669.7|13664.5|13667.3|13662.5|196
1599478800000|2020-09-07 11:40:00|13669|13663|13667.6|13661.6|13669.2|13664.8|13666|13661.6|255
1599479100000|2020-09-07 11:45:00|13667.5|13661.5|13668.2|13662.2|13668.6|13663.7|13665.8|13661.1|177
1599479400000|2020-09-07 11:50:00|13668.3|13662.3|13670.3|13664.3|13670.6|13665.6|13665.8|13661.1|262
1599479700000|2020-09-07 11:55:00|13670.4|13664.4|13671.2|13665.2|13673.1|13667.1|13669.8|13663.8|209
1599480000000|2020-09-07 12:00:00|13671.1|13665.1|13670.9|13664.9|13671.5|13666.9|13669.4|13664.7|181
1599480300000|2020-09-07 12:05:00|13670.8|13664.8|13672.4|13666.4|13673.6|13668.5|13669.4|13664.7|172
1599480600000|2020-09-07 12:10:00|13672.3|13666.3|13670.1|13664.1|13673|13668.2|13668.2|13663.5|280
1599480900000|2020-09-07 12:15:00|13670|13664|13670.8|13664.8|13671.5|13666.4|13668.2|13663.8|171
1599481200000|2020-09-07 12:20:00|13670.9|13664.9|13671.1|13665.1|13672.3|13667.7|13668.9|13664.3|223
1599481500000|2020-09-07 12:25:00|13671|13665|13670.7|13664.7|13672.3|13666.6|13668.7|13663.7|192
1599481800000|2020-09-07 12:30:00|13670.8|13664.8|13670.8|13664.8|13671.6|13666.8|13669.2|13664.6|143
1599482100000|2020-09-07 12:35:00|13670.9|13664.9|13671.1|13665.1|13672.1|13667.6|13669.3|13664.8|113
1599482400000|2020-09-07 12:40:00|13671.2|13665.2|13671.1|13665.1|13672.3|13666.9|13669.6|13664.9|130
1599482700000|2020-09-07 12:45:00|13671.2|13665.2|13672.2|13666.2|13672.2|13666.8|13669.7|13665|90
1599483000000|2020-09-07 12:50:00|13673|13667|13672|13666|13673.3|13668.4|13670.5|13665.9|158
1599483300000|2020-09-07 12:55:00|13672.1|13666.1|13671.9|13665.9|13672.2|13667.4|13669.1|13664.4|163
1599483600000|2020-09-07 13:00:00|13670.6|13667.6|13673.9|13667.9|13675.3|13670.2|13670.6|13666.2|296
1599483900000|2020-09-07 13:05:00|13674|13668|13674.3|13668.3|13675.4|13670.7|13671.7|13667.1|262
1599484200000|2020-09-07 13:10:00|13674.2|13668.2|13674.4|13668.4|13674.8|13669.8|13671.6|13666.8|199
1599484500000|2020-09-07 13:15:00|13674.3|13668.3|13674.7|13668.7|13675.6|13671|13672.8|13668.1|179
1599484800000|2020-09-07 13:20:00|13674.8|13668.8|13674.4|13668.4|13675.2|13670.6|13672.2|13667.7|169
1599485100000|2020-09-07 13:25:00|13674.3|13668.3|13673.7|13670.7|13675.9|13671.3|13672.2|13667.8|250
1599485400000|2020-09-07 13:30:00|13673.8|13670.8|13674.2|13668.2|13675.9|13670.9|13672.8|13668|268
1599485700000|2020-09-07 13:35:00|13674.3|13668.3|13674.3|13668.3|13675.2|13670.5|13672.3|13667.3|286
1599486000000|2020-09-07 13:40:00|13674.4|13668.4|13672|13666|13674.4|13669.7|13671.2|13665.9|341
1599486300000|2020-09-07 13:45:00|13672.1|13666.1|13671.2|13665.2|13673|13668.7|13670.2|13664.9|459
1599486600000|2020-09-07 13:50:00|13671|13665|13674.5|13668.5|13674.6|13668.6|13670.5|13664.5|313
1599486900000|2020-09-07 13:55:00|13674.4|13668.4|13673.2|13670.2|13675.4|13670.2|13673.2|13667.7|240
1599487200000|2020-09-07 14:00:00|13674.7|13668.7|13674.3|13668.3|13675.1|13670.6|13671.3|13665.9|249
1599487500000|2020-09-07 14:05:00|13674.2|13668.2|13672.9|13666.9|13674.9|13670.3|13672.2|13666.2|215
1599487800000|2020-09-07 14:10:00|13672.8|13666.8|13672.3|13666.3|13673.6|13669|13671.2|13666.1|180
1599488100000|2020-09-07 14:15:00|13672.2|13666.2|13672.2|13666.2|13672.6|13667.7|13670.5|13665.6|253
1599488400000|2020-09-07 14:20:00|13672.1|13666.1|13672.2|13666.2|13672.4|13666.4|13671.5|13665.5|226
1599488700000|2020-09-07 14:25:00|13672.1|13666.1|13670.1|13664.1|13672.1|13667.6|13669.5|13663.5|180
1599489000000|2020-09-07 14:30:00|13669.8|13663.8|13670|13664|13670.5|13664.5|13669.1|13663.1|237
1599489300000|2020-09-07 14:35:00|13670.1|13664.1|13669.9|13663.9|13670.6|13664.6|13669.8|13663.8|262
1599489600000|2020-09-07 14:40:00|13670|13664|13669.9|13663.9|13670.8|13664.8|13669.8|13663.8|227
1599489900000|2020-09-07 14:45:00|13669.8|13663.8|13669.1|13663.1|13670.2|13664.2|13668.3|13662.3|234
1599490200000|2020-09-07 14:50:00|13668.9|13662.9|13669.4|13663.4|13669.6|13664.3|13667.3|13662.3|287
1599490500000|2020-09-07 14:55:00|13669.3|13663.3|13668.2|13662.2|13670.3|13664.3|13666.5|13661.3|257
1599490800000|2020-09-07 15:00:00|13668.3|13662.3|13663.1|13660.1|13668.5|13663|13662.7|13657.9|248
1599491100000|2020-09-07 15:05:00|13663.2|13660.2|13667|13661|13667.3|13661.3|13662.9|13658.3|176
1599491400000|2020-09-07 15:10:00|13667.1|13661.1|13665.2|13659.2|13667.3|13661.3|13665.1|13659.1|191
1599491700000|2020-09-07 15:15:00|13665.3|13659.3|13665.9|13659.9|13666.6|13660.6|13665.2|13659.2|140
1599492000000|2020-09-07 15:20:00|13665.8|13659.8|13665.8|13659.8|13666|13660|13665.6|13659.6|88
1599492300000|2020-09-07 15:25:00|13665.7|13659.7|13666.1|13660.1|13666.3|13660.3|13665.3|13659.3|74
1599492600000|2020-09-07 15:30:00|13666|13660|13666.1|13660.1|13666.3|13660.3|13665.7|13659.7|76
1599492900000|2020-09-07 15:35:00|13666.2|13660.2|13667|13661|13667.2|13661.2|13665.9|13659.9|110
1599493200000|2020-09-07 15:40:00|13666.9|13660.9|13667.4|13661.4|13667.7|13661.7|13666.7|13660.7|121
1599493500000|2020-09-07 15:45:00|13667.3|13661.3|13669.6|13663.6|13670.1|13664.1|13667.3|13661.3|167
1599493800000|2020-09-07 15:50:00|13669.7|13663.7|13667.3|13661.3|13669.8|13663.8|13667|13661|121
1599494100000|2020-09-07 15:55:00|13667.2|13661.2|13667.3|13661.3|13667.4|13661.4|13667|13661|109
1599494400000|2020-09-07 16:00:00|13667.2|13661.2|13667.8|13661.8|13668|13662|13666.9|13660.9|158
1599494700000|2020-09-07 16:05:00|13667.9|13661.9|13667.7|13661.7|13668.1|13663.3|13666.3|13661.5|66
1599495000000|2020-09-07 16:10:00|13667.8|13661.8|13667.5|13661.5|13668.1|13662.1|13667.2|13661.2|86
1599495300000|2020-09-07 16:15:00|13667.6|13661.6|13668.1|13662.1|13668.8|13663.9|13666.9|13661.3|122
1599495600000|2020-09-07 16:20:00|13668.2|13662.2|13668.3|13662.3|13668.5|13662.5|13667.8|13661.8|127
1599495900000|2020-09-07 16:25:00|13668.4|13662.4|13668|13662|13668.7|13664|13666.8|13661.9|74
1599496200000|2020-09-07 16:30:00|13667.9|13661.9|13668|13662|13668.2|13663.6|13666.3|13661.7|45
1599496500000|2020-09-07 16:35:00|13667.9|13661.9|13668|13662|13668.1|13663.6|13666.4|13661.7|42
1599496800000|2020-09-07 16:40:00|13667.9|13661.9|13668.2|13662.2|13668.2|13663.6|13666.4|13661.7|45
1599497100000|2020-09-07 16:45:00|13668|13662|13667.9|13661.9|13668.2|13663.6|13666.3|13661.7|65
1599497400000|2020-09-07 16:50:00|13668|13662|13667.5|13661.5|13668.1|13663.5|13666.5|13661.3|89
1599497700000|2020-09-07 16:55:00|13667.4|13661.4|13667.6|13661.6|13667.7|13661.7|13667.3|13661.3|83
1599498000000|2020-09-07 17:00:00|13667.5|13661.5|13667.8|13661.8|13667.8|13661.8|13667|13661|132
1599498300000|2020-09-07 17:05:00|13667.7|13661.7|13667.6|13661.6|13667.8|13661.8|13667.2|13661.2|132
1599498600000|2020-09-07 17:10:00|13667.5|13661.5|13667.3|13661.3|13667.9|13661.9|13667.2|13661.2|132
1599498900000|2020-09-07 17:15:00|13667.4|13661.4|13667|13661|13667.7|13661.7|13667|13661|96
1599499200000|2020-09-07 17:20:00|13667.1|13661.1|13667|13661|13667.4|13661.4|13666.8|13660.8|73
1599499500000|2020-09-07 17:25:00|13666.9|13660.9|13667.1|13661.1|13667.6|13661.6|13666.7|13660.7|109
1599499800000|2020-09-07 17:30:00|13666.9|13660.9|13667.5|13661.5|13668|13663.3|13666.2|13660.7|208
1599500100000|2020-09-07 17:35:00|13666.8|13660.8|13667.5|13661.5|13668.1|13663.3|13666.2|13660.7|214
1599500400000|2020-09-07 17:40:00|13668.1|13662.1|13667.4|13661.4|13668.1|13663.3|13666.2|13660.8|249
1599500700000|2020-09-07 17:45:00|13667.3|13661.3|13667.5|13661.5|13668|13663.3|13666.2|13660.8|223
1599501000000|2020-09-07 17:50:00|13668|13662|13667.4|13661.4|13668.1|13662.1|13666.9|13660.9|235
1599501300000|2020-09-07 17:55:00|13667|13661|13667.8|13661.8|13668.4|13662.4|13666.8|13660.8|248
1599501600000|2020-09-07 18:00:00|13667.7|13661.7|13667.9|13661.9|13668.3|13662.3|13667.3|13661.3|136
1599501900000|2020-09-07 18:05:00|13667.8|13661.8|13667.9|13661.9|13668|13662|13667.6|13661.6|82
1599502200000|2020-09-07 18:10:00|13667.8|13661.8|13668.2|13662.2|13668.6|13662.6|13667.6|13661.6|86
1599502500000|2020-09-07 18:15:00|13668.4|13662.4|13668.4|13662.4|13668.7|13662.7|13667.7|13661.7|80
1599502800000|2020-09-07 18:20:00|13668.3|13662.3|13668.4|13662.4|13668.6|13662.6|13667.7|13661.7|74
1599503100000|2020-09-07 18:25:00|13668.7|13662.7|13668.6|13662.6|13669.7|13663.7|13668.2|13662.2|97
1599503400000|2020-09-07 18:30:00|13668.5|13662.5|13668.7|13662.7|13669.2|13663.2|13668.1|13662.1|83
1599503700000|2020-09-07 18:35:00|13668.4|13662.4|13668.3|13662.3|13669.5|13663.5|13668.2|13662.2|95
1599504000000|2020-09-07 18:40:00|13668.4|13662.4|13668.6|13662.6|13669.1|13664.1|13667|13662|88
1599504300000|2020-09-07 18:45:00|13668.5|13662.5|13668.7|13662.7|13668.8|13662.8|13668|13662|61
1599504600000|2020-09-07 18:50:00|13668.8|13662.8|13669.1|13663.1|13669.4|13663.4|13668.3|13662.3|71
1599504900000|2020-09-07 18:55:00|13669|13663|13669.3|13663.3|13669.5|13663.5|13668.7|13662.7|78
1599505200000|2020-09-07 19:00:00|13668.8|13662.8|13669|13663|13669.5|13663.5|13668.7|13662.7|126
1599505500000|2020-09-07 19:05:00|13669.1|13663.1|13669.5|13663.5|13669.5|13663.5|13668.8|13662.8|59
1599505800000|2020-09-07 19:10:00|13669.4|13663.4|13669.2|13663.2|13669.7|13663.7|13668.5|13662.5|59
1599506100000|2020-09-07 19:15:00|13668.9|13662.9|13668.8|13662.8|13669.5|13663.5|13668.4|13662.4|84
1599506400000|2020-09-07 19:20:00|13668.7|13662.7|13669.5|13663.5|13669.6|13663.6|13668.4|13662.4|73
1599506700000|2020-09-07 19:25:00|13669.4|13663.4|13669.6|13663.6|13669.6|13663.6|13668.5|13662.5|80
1599507000000|2020-09-07 19:30:00|13669.2|13663.2|13669|13663|13669.6|13664.8|13667.7|13662.4|60
1599507300000|2020-09-07 19:35:00|13668.9|13662.9|13669|13663|13669.6|13664.8|13667.7|13662.4|73
1599507600000|2020-09-07 19:40:00|13669.1|13663.1|13668.3|13662.3|13669.3|13663.3|13667.6|13661.6|140
1599507900000|2020-09-07 19:45:00|13668.4|13662.4|13668.6|13662.6|13668.7|13662.7|13667.2|13661.2|162
1599508200000|2020-09-07 19:50:00|13668.7|13662.7|13668.4|13662.4|13669|13663|13667.4|13661.4|116
1599508500000|2020-09-07 19:55:00|13668.3|13662.3|13669.9|13663.9|13670|13664|13667.8|13661.8|116
1599508800000|2020-09-07 20:00:00|13669.2|13663.2|13668.9|13662.9|13669.5|13663.5|13668|13662|132
1599509100000|2020-09-07 20:05:00|13668.8|13662.8|13668.6|13662.6|13669.2|13663.2|13668.4|13662.4|78
1599509400000|2020-09-07 20:10:00|13668.7|13662.7|13668.9|13662.9|13669.4|13663.4|13668.5|13662.5|81
1599509700000|2020-09-07 20:15:00|13669|13663|13668.7|13662.7|13669.1|13663.1|13668.6|13662.6|65
1599510000000|2020-09-07 20:20:00|13668.8|13662.8|13668.8|13662.8|13669.2|13663.2|13668.3|13662.3|96
1599510300000|2020-09-07 20:25:00|13668.9|13662.9|13668.7|13662.7|13669.1|13663.1|13668.6|13662.6|59
1599510600000|2020-09-07 20:30:00|13668.9|13662.9|13669.3|13663.3|13669.4|13663.4|13668.6|13662.6|60
1599510900000|2020-09-07 20:35:00|13668.6|13662.6|13669.3|13663.3|13669.5|13663.5|13668.4|13662.4|98
1599511200000|2020-09-07 20:40:00|13669.2|13663.2|13669.1|13663.1|13669.6|13663.6|13668.8|13662.8|87
1599511500000|2020-09-07 20:45:00|13669|13663|13669.2|13663.2|13669.9|13663.9|13668.8|13662.8|180
1599511800000|2020-09-07 20:50:00|13669.1|13663.1|13672.7|13665.3|13672.9|13666.1|13668.8|13662.8|197
1599512100000|2020-09-07 20:55:00|13672.4|13665.4|13671.5|13656.3|13675.1|13665.8|13667.3|13656.2|346
1599512400000|2020-09-07 21:00:00|13671.6|13656.1|13666.9|13657.9|13673.2|13657.9|13666.9|13655.4|20
1599512700000|2020-09-07 21:05:00|13672.5|13656.5|13671.6|13655.6|13673|13658.2|13666.8|13654|81
1599513000000|2020-09-07 21:10:00|13671|13655|13671|13655|13672.3|13657.9|13666.9|13654.1|92
1599513300000|2020-09-07 21:15:00|13666.9|13657.9|13671.6|13655.6|13676|13664|13666.9|13653.7|133
1599513600000|2020-09-07 21:20:00|13671.4|13655.4|13666.5|13658.2|13672.2|13658.3|13666.5|13654.4|79
1599513900000|2020-09-07 21:25:00|13672.2|13656.5|13671.6|13655.6|13672.8|13658.2|13666.5|13654.1|52
1599514200000|2020-09-07 21:30:00|13671.5|13655.5|13669.6|13656.6|13673.1|13658.2|13666.5|13654.3|119
1599514500000|2020-09-07 21:35:00|13671.2|13655.9|13671|13655|13672.7|13658.2|13666.5|13654.3|88
1599514800000|2020-09-07 21:40:00|13671.2|13655.2|13668.6|13657.2|13672.9|13658.2|13668.1|13654.3|99
1599515100000|2020-09-07 21:45:00|13671.5|13657.5|13671.1|13655.1|13672.3|13658.2|13666.5|13654.1|157
1599515400000|2020-09-07 21:50:00|13670.8|13654.8|13667.3|13657.8|13672.6|13659.8|13667.2|13654.2|134
1599515700000|2020-09-07 21:55:00|13670.2|13657|13670.2|13655.7|13672.1|13659.3|13666.5|13654.9|131
1599516000000|2020-09-07 22:00:00|13671.1|13655.1|13670.5|13663|13674.5|13664.3|13669.3|13654.3|336
1599516300000|2020-09-07 22:05:00|13670.4|13663.1|13669.8|13662.4|13671.9|13663.9|13668.6|13658.4|268
1599516600000|2020-09-07 22:10:00|13669.7|13662.2|13668.8|13662.8|13670.9|13663.2|13667.7|13661.2|235
1599516900000|2020-09-07 22:15:00|13669.3|13662.9|13668.7|13662.7|13670|13663.6|13668|13661.3|85
1599517200000|2020-09-07 22:20:00|13668.6|13662.6|13668.4|13662.4|13669.2|13663.2|13667.6|13661.6|72
1599517500000|2020-09-07 22:25:00|13668.1|13662.1|13668.4|13662.4|13669.3|13663.3|13667.6|13661.6|67
1599517800000|2020-09-07 22:30:00|13668|13661.7|13668.4|13662.4|13669.3|13663.3|13667.6|13661.5|86
1599518100000|2020-09-07 22:35:00|13668.5|13662.5|13667.8|13661.8|13668.9|13662.9|13667.4|13661.4|94
1599518400000|2020-09-07 22:40:00|13667.7|13661.7|13667.5|13661.5|13668.1|13662.1|13667.2|13661.2|75
1599518700000|2020-09-07 22:45:00|13667.6|13661.6|13667.7|13661.7|13667.9|13661.9|13667.3|13661.3|76
1599519000000|2020-09-07 22:50:00|13667.8|13661.8|13667.5|13661.5|13668.1|13662.1|13667.1|13661.1|71
1599519300000|2020-09-07 22:55:00|13667.7|13661.7|13668.1|13662.1|13668.3|13662.3|13667.4|13661.4|80
1599519600000|2020-09-07 23:00:00|13667.7|13661.7|13667.6|13661.6|13668.2|13662.2|13667.2|13661.2|107
1599519900000|2020-09-07 23:05:00|13667.7|13661.7|13667.5|13661.5|13667.9|13661.9|13667.4|13661.4|87
1599520200000|2020-09-07 23:10:00|13667.7|13661.7|13667.1|13661.1|13667.9|13661.9|13666.7|13660.7|151
1599520500000|2020-09-07 23:15:00|13667|13661|13667.1|13661.1|13667.4|13661.4|13666.7|13660.7|153
1599520800000|2020-09-07 23:20:00|13667.2|13661.2|13667.5|13661.5|13667.7|13661.7|13666.8|13660.8|128
1599521100000|2020-09-07 23:25:00|13667.7|13661.7|13667.9|13661.9|13668.7|13663.5|13666.4|13661.2|87
1599521400000|2020-09-07 23:30:00|13668|13662|13669.3|13663.3|13669.7|13665.1|13666.7|13662|104
1599521700000|2020-09-07 23:35:00|13669.2|13663.2|13672|13666|13672.2|13666.2|13668.9|13662.9|164
1599522000000|2020-09-07 23:40:00|13672.1|13666.1|13672.1|13666.1|13672.2|13667.2|13669.8|13665.3|117
1599522300000|2020-09-07 23:45:00|13672|13666|13673.6|13667.6|13673.7|13667.7|13670.9|13664.9|144
1599522600000|2020-09-07 23:50:00|13673.7|13667.7|13670.8|13664.8|13673.9|13667.9|13669.6|13663.6|199
1599522900000|2020-09-07 23:55:00|13670.9|13664.9|13670.4|13664.4|13671|13665|13670.2|13664.2|146
1599523200000|2020-09-08 00:00:00|13670.7|13664.7|13666.8|13660.8|13671|13665|13666.4|13660.4|293
1599523500000|2020-09-08 00:05:00|13667|13661|13668.3|13662.3|13668.6|13663.4|13665.3|13660.6|177
1599523800000|2020-09-08 00:10:00|13668.2|13662.2|13668.6|13665.6|13670.3|13665.8|13667.5|13662.2|122
1599524100000|2020-09-08 00:15:00|13668.5|13665.5|13671.1|13665.1|13672.3|13667.7|13668.5|13664.4|260
1599524400000|2020-09-08 00:20:00|13671.2|13665.2|13672.9|13666.9|13673.3|13668.9|13669.4|13664.8|219
1599524700000|2020-09-08 00:25:00|13673|13667|13673.1|13667.1|13674.5|13670|13670.3|13665.7|218
1599525000000|2020-09-08 00:30:00|13673.2|13667.2|13677.9|13671.9|13678.8|13672.8|13671.9|13667.1|239
1599525300000|2020-09-08 00:35:00|13678|13672|13675.5|13669.5|13678|13672.7|13672.8|13667.8|309
1599525600000|2020-09-08 00:40:00|13675.4|13669.4|13680.8|13674.8|13680.8|13674.8|13674.7|13669.4|313
1599525900000|2020-09-08 00:45:00|13680.7|13674.7|13680.3|13674.3|13680.9|13675|13677.9|13672.5|234
1599526200000|2020-09-08 00:50:00|13680.2|13674.2|13681.3|13675.3|13682.4|13677.3|13679.2|13674|194
1599526500000|2020-09-08 00:55:00|13681.4|13675.4|13681.2|13675.2|13681.8|13677.2|13679.7|13675.1|114
1599526800000|2020-09-08 01:00:00|13679.6|13676.6|13675.1|13672.1|13681.6|13677|13675|13670.1|285
1599527100000|2020-09-08 01:05:00|13676.6|13670.6|13679.2|13676.2|13680.8|13676.2|13675.2|13670.6|196
1599527400000|2020-09-08 01:10:00|13679.3|13676.3|13679.9|13673.9|13681.8|13677.1|13678.1|13673.7|273
1599527700000|2020-09-08 01:15:00|13680|13674|13677.4|13671.4|13680.9|13675.5|13677.4|13671.4|238
1599528000000|2020-09-08 01:20:00|13677.3|13671.3|13677.7|13671.7|13678.5|13673.3|13675.8|13671.3|193
1599528300000|2020-09-08 01:25:00|13677.8|13671.8|13676.1|13670.1|13678.2|13673.6|13675.2|13669.6|254
1599528600000|2020-09-08 01:30:00|13676.2|13670.2|13675.2|13669.2|13677.7|13671.8|13673.3|13668.8|277
1599528900000|2020-09-08 01:35:00|13675.3|13669.3|13677.2|13671.2|13677.9|13673.4|13673.1|13668.2|325
1599529200000|2020-09-08 01:40:00|13677.3|13671.3|13679.6|13673.6|13679.6|13675.2|13675.4|13670.8|301
1599529500000|2020-09-08 01:45:00|13679.5|13673.5|13677.8|13671.8|13679.6|13675.1|13675.8|13671.3|336
1599529800000|2020-09-08 01:50:00|13678|13672|13677.3|13674.3|13678.8|13674.4|13675.8|13671.5|219
1599530100000|2020-09-08 01:55:00|13678.7|13672.7|13680.9|13674.9|13681.6|13677|13676.7|13672.2|201
1599530400000|2020-09-08 02:00:00|13679.6|13676.6|13678.1|13675.1|13681.4|13676.9|13677.8|13673.4|208
1599530700000|2020-09-08 02:05:00|13678|13675|13678.7|13675.7|13680.6|13676|13677.9|13673.6|138
1599531000000|2020-09-08 02:10:00|13678.8|13675.8|13679.6|13673.6|13680.1|13676|13677.8|13673.5|137
1599531300000|2020-09-08 02:15:00|13678.1|13675.1|13678.9|13675.9|13680.5|13676.2|13677.9|13673.4|163
1599531600000|2020-09-08 02:20:00|13678.8|13675.8|13678.6|13675.6|13680.2|13676.1|13678.3|13673.6|135
1599531900000|2020-09-08 02:25:00|13678.7|13675.7|13680.7|13677.7|13681.8|13677.7|13678|13674.1|168
1599532200000|2020-09-08 02:30:00|13680.6|13677.6|13680.4|13677.4|13682.2|13677.9|13679.9|13675.4|155
1599532500000|2020-09-08 02:35:00|13680.5|13677.5|13678.9|13675.9|13681.9|13677.7|13678.5|13674.1|139
1599532800000|2020-09-08 02:40:00|13678.7|13675.7|13678.2|13675.2|13679.8|13676.2|13678|13673.7|124
1599533100000|2020-09-08 02:45:00|13679.6|13673.6|13678.4|13675.4|13679.8|13675.5|13677.5|13673.1|138
1599533400000|2020-09-08 02:50:00|13678.3|13675.3|13678.3|13675.3|13680.4|13675.9|13677.9|13673.5|145
1599533700000|2020-09-08 02:55:00|13678.5|13675.5|13679.5|13673.5|13680.3|13675.8|13677.9|13673.5|138
1599534000000|2020-09-08 03:00:00|13679.6|13673.6|13680.4|13677.4|13682.2|13677.7|13677.8|13673.5|193
1599534300000|2020-09-08 03:05:00|13680.3|13677.3|13681.9|13675.9|13682.1|13677.7|13680|13675.5|191
1599534600000|2020-09-08 03:10:00|13682|13676|13680.4|13677.4|13682|13677.7|13679.9|13675.5|112
1599534900000|2020-09-08 03:15:00|13680.3|13677.3|13680.1|13677.1|13682.1|13678|13679.9|13675.5|176
1599535200000|2020-09-08 03:20:00|13680.3|13677.3|13679.3|13676.3|13682.1|13677.8|13678.9|13674.4|111
1599535500000|2020-09-08 03:25:00|13679.2|13676.2|13679.6|13676.6|13681.7|13677|13678.8|13674.6|96
1599535800000|2020-09-08 03:30:00|13679.5|13676.5|13680.8|13674.8|13681.6|13677.4|13679.1|13674.8|134
1599536100000|2020-09-08 03:35:00|13680.9|13674.9|13681.2|13675.2|13681.2|13676.8|13678.7|13674.3|111
1599536400000|2020-09-08 03:40:00|13681.1|13675.1|13679.5|13676.5|13681.3|13676.9|13679.2|13674.8|132
1599536700000|2020-09-08 03:45:00|13679.4|13676.4|13681.7|13675.7|13681.7|13677.4|13679.2|13674.6|97
1599537000000|2020-09-08 03:50:00|13680.2|13677.2|13681.8|13675.8|13682.2|13678|13680.1|13675.6|140
1599537300000|2020-09-08 03:55:00|13681.9|13675.9|13680.4|13677.4|13682.1|13678|13680.3|13675.7|115
1599537600000|2020-09-08 04:00:00|13680.3|13677.3|13680|13677|13682|13677.5|13679.7|13675.5|97
1599537900000|2020-09-08 04:05:00|13680.1|13677.1|13678.7|13675.7|13680.5|13677.1|13678.4|13673.9|144
1599538200000|2020-09-08 04:10:00|13678.6|13675.6|13678.3|13675.3|13679.8|13675.8|13678|13673.5|75
1599538500000|2020-09-08 04:15:00|13678.2|13675.2|13679.9|13673.9|13680|13675.6|13678.1|13673.6|113
1599538800000|2020-09-08 04:20:00|13678.4|13675.4|13680.3|13674.3|13680.4|13676|13678.3|13674|89
1599539100000|2020-09-08 04:25:00|13680.2|13674.2|13679.1|13676.1|13680.9|13676.4|13678.2|13673.5|119
1599539400000|2020-09-08 04:30:00|13679.2|13676.2|13679|13676|13680.9|13676.3|13678.8|13674.4|111
1599539700000|2020-09-08 04:35:00|13680.4|13674.4|13679.1|13676.1|13680.9|13676.4|13678.4|13674|105
1599540000000|2020-09-08 04:40:00|13679.2|13676.2|13677.9|13674.9|13680.6|13676.4|13677.9|13674.5|96
1599540300000|2020-09-08 04:45:00|13678|13675|13678|13675|13679.7|13675.3|13677.8|13673.4|97
1599540600000|2020-09-08 04:50:00|13678.1|13675.1|13678.2|13675.2|13680.1|13675.7|13677.8|13673.5|134
1599540900000|2020-09-08 04:55:00|13678.3|13675.3|13677.7|13674.7|13679.7|13675.6|13677.7|13673.2|99
1599541200000|2020-09-08 05:00:00|13677.8|13674.8|13678.3|13675.3|13679.6|13675.4|13677.5|13673.2|89
1599541500000|2020-09-08 05:05:00|13678.2|13675.2|13679.4|13676.4|13680.3|13676.6|13677.9|13674.2|111
1599541800000|2020-09-08 05:10:00|13679.3|13676.3|13679.4|13676.4|13681.2|13676.7|13679.2|13675|81
1599542100000|2020-09-08 05:15:00|13679.3|13676.3|13679.4|13676.4|13680.8|13677|13678.8|13674.7|89
1599542400000|2020-09-08 05:20:00|13679.3|13676.3|13680.2|13677.2|13681.6|13677.2|13678.8|13674.8|81
1599542700000|2020-09-08 05:25:00|13680.1|13677.1|13680.1|13677.1|13681.7|13677.2|13679.8|13675.6|53
1599543000000|2020-09-08 05:30:00|13680.2|13677.2|13680|13677|13681.5|13677.3|13679.8|13675.5|104
1599543300000|2020-09-08 05:35:00|13679.9|13676.9|13679.1|13676.1|13681.1|13677|13677.6|13673.2|175
1599543600000|2020-09-08 05:40:00|13679.2|13676.2|13679.9|13676.9|13682.5|13678|13679|13675.5|135
1599543900000|2020-09-08 05:45:00|13679.8|13676.8|13679.5|13676.5|13681.1|13677|13679.2|13674.8|98
1599544200000|2020-09-08 05:50:00|13679.6|13676.6|13678.2|13675.2|13680.6|13676.6|13678.2|13674.2|105
1599544500000|2020-09-08 05:55:00|13678.3|13675.3|13676.5|13670.5|13679.5|13675.4|13674|13669.1|176
1599544800000|2020-09-08 06:00:00|13676.6|13670.6|13664.7|13658.7|13676.6|13671.9|13663.6|13658.5|365
1599545100000|2020-09-08 06:05:00|13664.8|13658.8|13665.1|13659.1|13667.1|13662.7|13662.4|13657.6|307
1599545400000|2020-09-08 06:10:00|13665.2|13659.2|13669.8|13663.8|13670.4|13665.8|13662.9|13658.5|341
1599545700000|2020-09-08 06:15:00|13669.9|13663.9|13667.1|13664.1|13670.7|13665.8|13665.2|13660.7|216
1599546000000|2020-09-08 06:20:00|13668.6|13662.6|13670.5|13664.5|13670.6|13666|13667.1|13662.4|176
1599546300000|2020-09-08 06:25:00|13670.6|13664.6|13668.9|13662.9|13671.6|13666.5|13667.4|13662.8|228
1599546600000|2020-09-08 06:30:00|13669|13663|13671.8|13665.8|13672.7|13668.2|13668.3|13662.8|199
1599546900000|2020-09-08 06:35:00|13671.7|13665.7|13668|13665|13671.7|13667.3|13667.8|13663.4|161
1599547200000|2020-09-08 06:40:00|13667.6|13664.6|13668.7|13662.7|13669.9|13665.5|13667|13662.5|177
1599547500000|2020-09-08 06:45:00|13667.2|13664.2|13667.4|13664.4|13669.7|13665.4|13665.3|13661.1|211
1599547800000|2020-09-08 06:50:00|13667.3|13664.3|13663.6|13657.6|13669.4|13665|13662.5|13656.5|254
1599548100000|2020-09-08 06:55:00|13663.7|13657.7|13664|13661|13665.8|13661.3|13662.6|13657.7|268
1599548400000|2020-09-08 07:00:00|13663.9|13660.9|13666.2|13663.2|13667.5|13663.3|13663|13658.5|250
1599548700000|2020-09-08 07:05:00|13666.3|13663.3|13667|13664|13667.5|13664.1|13664.9|13660.6|246
1599549000000|2020-09-08 07:10:00|13666.9|13663.9|13669.8|13666.8|13672.9|13668.4|13666.9|13663.1|328
1599549300000|2020-09-08 07:15:00|13670|13667|13672.5|13669.5|13674|13669.7|13669.9|13665.3|244
1599549600000|2020-09-08 07:20:00|13672.6|13669.6|13673.8|13670.8|13676.6|13672.1|13672.6|13668.5|263
1599549900000|2020-09-08 07:25:00|13673.7|13670.7|13673.4|13667.4|13675.1|13670.8|13671.3|13666.6|257
1599550200000|2020-09-08 07:30:00|13673.5|13667.5|13671.5|13668.5|13674.8|13670.3|13670.9|13666.5|226
1599550500000|2020-09-08 07:35:00|13671.6|13668.6|13671.9|13668.9|13674.7|13670.4|13670.1|13665.6|237
1599550800000|2020-09-08 07:40:00|13671.8|13668.8|13671.9|13668.9|13674.2|13669.7|13670.9|13666.4|199
1599551100000|2020-09-08 07:45:00|13672|13669|13670.1|13667.1|13674.5|13670.3|13670|13665.5|219
1599551400000|2020-09-08 07:50:00|13670.2|13667.2|13669.9|13663.9|13671.5|13667.3|13668.1|13663.5|190
1599551700000|2020-09-08 07:55:00|13668.5|13665.5|13671.5|13665.5|13671.8|13667.4|13668|13663.7|330
1599552000000|2020-09-08 08:00:00|13671.4|13665.4|13672|13669|13673.7|13669.3|13669.1|13665.2|192
1599552300000|2020-09-08 08:05:00|13672.1|13669.1|13670.2|13667.2|13674.6|13670.1|13670.1|13665.7|256
1599552600000|2020-09-08 08:10:00|13670.1|13667.1|13672.2|13669.2|13673.8|13669.3|13670.1|13665.6|196
1599552900000|2020-09-08 08:15:00|13672.3|13669.3|13673.2|13670.2|13675.5|13671.1|13672|13667.5|257
1599553200000|2020-09-08 08:20:00|13673.3|13670.3|13675|13672|13676.8|13672.2|13673.3|13668.7|230
1599553500000|2020-09-08 08:25:00|13674.9|13671.9|13678.2|13672.2|13680|13675.2|13674.9|13670.5|298
1599553800000|2020-09-08 08:30:00|13678.3|13672.3|13679.3|13676.3|13680.8|13676.4|13677.3|13672.2|200
1599554100000|2020-09-08 08:35:00|13679.2|13676.2|13676.2|13673.2|13681.5|13677.1|13676.2|13671.6|232
1599554400000|2020-09-08 08:40:00|13677.7|13671.7|13681.1|13678.1|13682.4|13678.1|13676.5|13671.7|227
1599554700000|2020-09-08 08:45:00|13682.3|13676.3|13684.2|13678.2|13685.9|13681|13680.4|13676.3|330
1599555000000|2020-09-08 08:50:00|13684.1|13678.1|13684.1|13681.1|13685.4|13681.1|13681.2|13676.8|274
1599555300000|2020-09-08 08:55:00|13684|13681|13685.6|13682.6|13687.5|13683.2|13683.3|13679.3|160
1599555600000|2020-09-08 09:00:00|13685.4|13682.4|13687.4|13684.4|13689.6|13685.1|13685.1|13680.5|197
1599555900000|2020-09-08 09:05:00|13687.3|13684.3|13687.4|13681.4|13689.5|13685.1|13686|13681.3|215
1599556200000|2020-09-08 09:10:00|13687.5|13681.5|13688.9|13685.9|13691.3|13686.2|13685.7|13681.2|262
1599556500000|2020-09-08 09:15:00|13689|13686|13691|13688|13692.6|13688.3|13688.9|13684.4|200
1599556800000|2020-09-08 09:20:00|13690.9|13687.9|13691|13685|13694.3|13689.8|13689.1|13684.4|261
1599557100000|2020-09-08 09:25:00|13690.9|13684.9|13688.1|13682.1|13691.6|13687|13687.7|13681.7|252
1599557400000|2020-09-08 09:30:00|13688.2|13682.2|13689.1|13683.1|13691|13685.9|13685.6|13680.7|400
1599557700000|2020-09-08 09:35:00|13689|13683|13687.4|13681.4|13689.8|13685.1|13685.7|13680.5|395
1599558000000|2020-09-08 09:40:00|13687.5|13681.5|13696.4|13690.4|13696.5|13691.7|13686.6|13681.4|391
1599558300000|2020-09-08 09:45:00|13696.5|13690.5|13695.4|13689.4|13697.8|13693|13694.3|13689.4|366
1599558600000|2020-09-08 09:50:00|13695.5|13689.5|13698.5|13695.5|13700.5|13695.8|13693.8|13688.9|350
1599558900000|2020-09-08 09:55:00|13698.2|13695.2|13699|13693|13700.8|13696.1|13696|13691.7|367
1599559200000|2020-09-08 10:00:00|13697.7|13694.7|13699.3|13693.3|13701.8|13697.3|13697.7|13692.9|303
1599559500000|2020-09-08 10:05:00|13699.2|13693.2|13699.2|13693.2|13699.9|13694.9|13697|13692.5|206
1599559800000|2020-09-08 10:10:00|13699.3|13693.3|13701.5|13695.5|13702.8|13698.3|13698|13693.2|294
1599560100000|2020-09-08 10:15:00|13701.4|13695.4|13702.4|13696.4|13702.6|13698.2|13699.8|13695.1|225
1599560400000|2020-09-08 10:20:00|13702.3|13696.3|13699.5|13696.5|13702.4|13698|13698.9|13694.3|261
1599560700000|2020-09-08 10:25:00|13699.4|13696.4|13701.1|13698.1|13704.4|13699.8|13699.4|13695|254
1599561000000|2020-09-08 10:30:00|13701|13698|13706.9|13700.9|13706.9|13702.4|13699.3|13694.7|262
1599561300000|2020-09-08 10:35:00|13707|13701|13701.3|13698.3|13707|13702.2|13700.1|13695.5|373
1599561600000|2020-09-08 10:40:00|13701.2|13698.2|13698.7|13692.7|13703.3|13698.8|13696.9|13692.5|256
1599561900000|2020-09-08 10:45:00|13698.6|13692.6|13695.1|13689.1|13701|13696.4|13694.2|13689.1|266
1599562200000|2020-09-08 10:50:00|13695.2|13689.2|13693|13687|13696.1|13691.3|13690.1|13685.3|408
1599562500000|2020-09-08 10:55:00|13693.1|13687.1|13694.3|13688.3|13694.9|13690.1|13690.7|13686.2|315
1599562800000|2020-09-08 11:00:00|13694.2|13688.2|13690.9|13684.9|13695.2|13690.8|13690.5|13684.5|270
1599563100000|2020-09-08 11:05:00|13691|13685|13693.8|13690.8|13696.4|13691.7|13690.8|13685|312
1599563400000|2020-09-08 11:10:00|13695.3|13689.3|13693.2|13687.2|13695.3|13690.7|13690.2|13685.3|218
1599563700000|2020-09-08 11:15:00|13693.1|13687.1|13694.2|13688.2|13694.4|13690|13690.8|13685.8|212
1599564000000|2020-09-08 11:20:00|13692.8|13689.8|13695.5|13689.5|13695.9|13691.2|13691.7|13687.2|221
1599564300000|2020-09-08 11:25:00|13695.4|13689.4|13693|13690|13696.7|13692.1|13692.9|13688.3|208
1599564600000|2020-09-08 11:30:00|13692.9|13689.9|13694.8|13688.8|13695.6|13691.2|13692.9|13687.8|216
1599564900000|2020-09-08 11:35:00|13694.9|13688.9|13696.4|13690.4|13698|13693|13693.9|13688|271
1599565200000|2020-09-08 11:40:00|13696.3|13690.3|13699.2|13693.2|13699.3|13693.3|13695.5|13689.9|203
1599565500000|2020-09-08 11:45:00|13699.3|13693.3|13700.1|13694.1|13701.7|13696.7|13698.1|13693.1|295
1599565800000|2020-09-08 11:50:00|13700|13694|13698.9|13692.9|13701.9|13697.1|13697.1|13692.4|267
1599566100000|2020-09-08 11:55:00|13698.8|13692.8|13699|13693|13700.3|13694.3|13694.7|13690.1|265
1599566400000|2020-09-08 12:00:00|13698.9|13692.9|13701.9|13695.9|13702.1|13696.1|13698.6|13692.6|373
1599566700000|2020-09-08 12:05:00|13702|13696|13707.5|13701.5|13707.5|13701.5|13701.2|13695.2|260
1599567000000|2020-09-08 12:10:00|13707.6|13701.6|13705.5|13699.5|13708.3|13703.8|13705.3|13699.3|258
1599567300000|2020-09-08 12:15:00|13705.4|13699.4|13697.7|13691.7|13706.1|13700.7|13695.9|13691.4|300
1599567600000|2020-09-08 12:20:00|13697.8|13691.8|13694.8|13688.8|13699|13694.3|13693.5|13688.8|319
1599567900000|2020-09-08 12:25:00|13694.9|13688.9|13697.7|13691.7|13699.2|13693.2|13693|13687.8|388
1599568200000|2020-09-08 12:30:00|13697.6|13691.6|13692.7|13686.7|13697.8|13691.8|13692.6|13686.6|428
1599568500000|2020-09-08 12:35:00|13692.6|13686.6|13700|13694|13701.1|13695.1|13692.6|13686.6|423
1599568800000|2020-09-08 12:40:00|13699.9|13693.9|13697.7|13691.7|13701|13695|13695.2|13690.6|358
1599569100000|2020-09-08 12:45:00|13697.8|13691.8|13700.5|13694.5|13700.7|13694.7|13695.4|13690.3|336
1599569400000|2020-09-08 12:50:00|13700.6|13694.6|13703.2|13697.2|13703.7|13697.7|13697.8|13692.5|316
1599569700000|2020-09-08 12:55:00|13703.1|13697.1|13699.9|13693.9|13703.3|13697.3|13695|13690|388
1599570000000|2020-09-08 13:00:00|13699.6|13693.6|13700.1|13694.1|13701.7|13695.7|13696.4|13691.3|446
1599570300000|2020-09-08 13:05:00|13700|13694|13701.4|13695.4|13703.2|13697.8|13699.1|13693.8|419
1599570600000|2020-09-08 13:10:00|13701.5|13695.5|13700.6|13697.6|13703.7|13697.8|13697.5|13692.8|327
1599570900000|2020-09-08 13:15:00|13702.1|13696.1|13705.3|13699.3|13707.2|13701.2|13700.3|13695.5|346
1599571200000|2020-09-08 13:20:00|13705.2|13699.2|13702.5|13696.5|13705.2|13699.2|13700.9|13694.9|367
1599571500000|2020-09-08 13:25:00|13702.6|13696.6|13707|13701|13708|13703|13702.5|13696.5|385
1599571800000|2020-09-08 13:30:00|13706.9|13700.9|13706|13700|13708.3|13704.2|13699.5|13694.9|574
1599572100000|2020-09-08 13:35:00|13705.9|13699.9|13704|13698|13710.9|13705.2|13702.4|13697.9|578
1599572400000|2020-09-08 13:40:00|13704.1|13698.1|13714.2|13708.2|13714.8|13709.8|13704.1|13698.1|556
1599572700000|2020-09-08 13:45:00|13714.4|13708.4|13720|13714|13721.9|13715.9|13712.5|13707.9|600
1599573000000|2020-09-08 13:50:00|13720.3|13714.3|13713.8|13707.8|13721.6|13715.6|13712.4|13707.8|569
1599573300000|2020-09-08 13:55:00|13713.6|13707.6|13711.9|13705.9|13715.4|13710.7|13706.8|13702.6|548
1599573600000|2020-09-08 14:00:00|13712|13706|13711.9|13708.9|13715|13709.5|13709.4|13704.2|553
1599573900000|2020-09-08 14:05:00|13713.2|13707.2|13705.7|13699.7|13714.7|13710.2|13705.1|13699.1|495
1599574200000|2020-09-08 14:10:00|13705.8|13699.8|13698.8|13692.8|13706.4|13700.4|13696|13690.7|563
1599574500000|2020-09-08 14:15:00|13698.7|13692.7|13705.2|13699.2|13705.3|13699.3|13698|13692.7|450
1599574800000|2020-09-08 14:20:00|13705.1|13699.1|13700.2|13694.2|13705.3|13700.3|13699.4|13693.4|493
1599575100000|2020-09-08 14:25:00|13700.3|13694.3|13697.1|13691.1|13700.3|13694.3|13693.8|13689.4|410
1599575400000|2020-09-08 14:30:00|13697.2|13691.2|13700.6|13694.6|13702.5|13697.9|13694.4|13689.9|398
1599575700000|2020-09-08 14:35:00|13700.4|13694.4|13695.8|13689.8|13702.2|13696.2|13694.5|13689.7|440
1599576000000|2020-09-08 14:40:00|13695.7|13689.7|13696.6|13693.6|13701.4|13696.5|13694.7|13689.7|410
1599576300000|2020-09-08 14:45:00|13696.5|13693.5|13699.8|13696.8|13701.2|13696.8|13694.9|13690.4|377
1599576600000|2020-09-08 14:50:00|13699.7|13696.7|13696.7|13693.7|13700.7|13696.9|13694.9|13690.4|379
1599576900000|2020-09-08 14:55:00|13696.6|13693.6|13696.4|13693.4|13700.1|13695.8|13694.6|13689.6|431
1599577200000|2020-09-08 15:00:00|13696.2|13693.2|13696.6|13690.6|13700.1|13695.5|13694.4|13689.9|377
1599577500000|2020-09-08 15:05:00|13695.2|13692.2|13692.5|13686.5|13698.5|13694.1|13691.8|13686.1|354
1599577800000|2020-09-08 15:10:00|13692.4|13686.4|13691.8|13688.8|13694.9|13690.3|13689.3|13684.5|379
1599578100000|2020-09-08 15:15:00|13691.9|13688.9|13690.8|13687.8|13693.4|13689|13690|13685.5|313
1599578400000|2020-09-08 15:20:00|13690.7|13687.7|13691.6|13688.6|13693.3|13688.9|13689.8|13685.7|212
1599578700000|2020-09-08 15:25:00|13691.4|13688.4|13693.8|13687.8|13696|13691.3|13691.3|13687.2|361
1599579000000|2020-09-08 15:30:00|13693.7|13687.7|13692.4|13689.4|13695.5|13691.1|13690.7|13685.7|425
1599579300000|2020-09-08 15:35:00|13692.3|13689.3|13696|13693|13697|13693|13691.7|13687.1|383
1599579600000|2020-09-08 15:40:00|13695.9|13692.9|13698.2|13695.2|13701.1|13696.5|13695.8|13691.6|401
1599579900000|2020-09-08 15:45:00|13698.3|13695.3|13697.4|13694.4|13700.6|13697|13696.2|13691.9|409
1599580200000|2020-09-08 15:50:00|13697.3|13694.3|13701|13695|13703.2|13698.7|13697.2|13692.8|298
1599580500000|2020-09-08 15:55:00|13701.7|13695.7|13695.1|13692.1|13702.6|13697.3|13693.1|13688.5|340
1599580800000|2020-09-08 16:00:00|13695|13692|13690.6|13687.6|13696.1|13692.2|13689.8|13685.3|340
1599581100000|2020-09-08 16:05:00|13690.5|13687.5|13688.6|13685.6|13692.4|13688.1|13688.1|13683.5|372
1599581400000|2020-09-08 16:10:00|13688.7|13685.7|13688.4|13682.4|13690.2|13685.8|13687.1|13682.1|268
1599581700000|2020-09-08 16:15:00|13688.5|13682.5|13684.9|13681.9|13688.5|13683.8|13684.8|13680.4|302
1599582000000|2020-09-08 16:20:00|13685|13682|13682.1|13679.1|13686.5|13682.1|13681.7|13677.3|442
1599582300000|2020-09-08 16:25:00|13682|13679|13686.2|13683.2|13687.6|13683.4|13681.7|13677.5|276
1599582600000|2020-09-08 16:30:00|13686.3|13683.3|13684.9|13681.9|13688.4|13684|13684.9|13679.3|341
1599582900000|2020-09-08 16:35:00|13685|13682|13686|13683|13687.6|13683.2|13683.9|13679.3|281
1599583200000|2020-09-08 16:40:00|13685.9|13682.9|13687.2|13684.2|13689.7|13685.1|13685.5|13681.1|224
1599583500000|2020-09-08 16:45:00|13687.3|13684.3|13687.1|13684.1|13689.4|13684.8|13685.8|13681.4|229
1599583800000|2020-09-08 16:50:00|13687.2|13684.2|13687.3|13684.3|13689.7|13685.3|13686.7|13682.1|192
1599584100000|2020-09-08 16:55:00|13687.4|13684.4|13686.4|13683.4|13689.4|13684.5|13686.1|13681.7|291
1599584400000|2020-09-08 17:00:00|13686.3|13683.3|13692.1|13686.1|13692.6|13687.5|13685.1|13680.5|250
1599584700000|2020-09-08 17:05:00|13692|13686|13692.7|13686.7|13692.8|13688.1|13689.7|13684.9|314
1599585000000|2020-09-08 17:10:00|13692.8|13686.8|13690.6|13687.6|13693.7|13689.1|13690.3|13686|264
1599585300000|2020-09-08 17:15:00|13690.7|13687.7|13691.8|13685.8|13693.1|13688.5|13688.9|13684.5|288
1599585600000|2020-09-08 17:20:00|13691.9|13685.9|13694.3|13688.3|13694.5|13688.5|13690.8|13685.5|216
1599585900000|2020-09-08 17:25:00|13694.4|13688.4|13692.2|13686.2|13694.9|13689.9|13690|13685.4|222
1599586200000|2020-09-08 17:30:00|13692.3|13686.3|13692.1|13686.1|13692.6|13687.4|13689.2|13684.7|302
1599586500000|2020-09-08 17:35:00|13692|13686|13693.8|13687.8|13693.8|13689.3|13691|13685.4|248
1599586800000|2020-09-08 17:40:00|13693.7|13687.7|13693.2|13687.2|13693.8|13689.3|13691.4|13686.5|190
1599587100000|2020-09-08 17:45:00|13693.3|13687.3|13692.3|13686.3|13693.8|13689.1|13690.7|13686|239
1599587400000|2020-09-08 17:50:00|13692.4|13686.4|13691.5|13685.5|13692.8|13688.1|13688.7|13684.3|213
1599587700000|2020-09-08 17:55:00|13691.7|13685.7|13690.3|13687.3|13692.9|13688.3|13690.1|13685.3|274
1599588000000|2020-09-08 18:00:00|13691.8|13685.8|13692.1|13689.1|13693.6|13689.2|13690.2|13685.4|145
1599588300000|2020-09-08 18:05:00|13692.2|13689.2|13691.2|13688.2|13694.5|13690|13691.2|13686.1|223
1599588600000|2020-09-08 18:10:00|13692.6|13686.6|13695.7|13689.7|13695.7|13691.3|13691.4|13686.5|156
1599588900000|2020-09-08 18:15:00|13695.6|13689.6|13697.7|13694.7|13699.7|13695.2|13693.7|13689.1|232
1599589200000|2020-09-08 18:20:00|13697.6|13694.6|13700.3|13694.3|13701.1|13696.6|13697.1|13692.4|318
1599589500000|2020-09-08 18:25:00|13700.4|13694.4|13699.4|13693.4|13700.8|13695.9|13697.5|13693|166
1599589800000|2020-09-08 18:30:00|13699.5|13693.5|13699.9|13693.9|13701.7|13697.1|13698.2|13693.5|192
1599590100000|2020-09-08 18:35:00|13700|13694|13700.9|13697.9|13702.5|13698|13699.8|13693.8|206
1599590400000|2020-09-08 18:40:00|13701|13698|13704.9|13698.9|13705.2|13700|13700.8|13696.4|228
1599590700000|2020-09-08 18:45:00|13704.7|13698.7|13701.7|13698.7|13704.7|13700.1|13701|13696.5|309
1599591000000|2020-09-08 18:50:00|13701.5|13698.5|13705.2|13702.2|13707.3|13703|13701.5|13697.2|287
1599591300000|2020-09-08 18:55:00|13705.1|13702.1|13706.4|13700.4|13707.1|13702.5|13704.1|13699.6|225
1599591600000|2020-09-08 19:00:00|13706.3|13700.3|13709.5|13703.5|13710|13705|13706.3|13700.3|264
1599591900000|2020-09-08 19:05:00|13709.4|13703.4|13710.2|13704.2|13710.6|13705|13707.5|13702.2|264
1599592200000|2020-09-08 19:10:00|13710|13704|13708.4|13702.4|13710.1|13704.1|13706.7|13701.5|307
1599592500000|2020-09-08 19:15:00|13708.6|13702.6|13709.4|13703.4|13710.2|13704.2|13706.8|13701.6|327
1599592800000|2020-09-08 19:20:00|13709.5|13703.5|13708.5|13702.5|13709.7|13704.4|13707|13702|330
1599593100000|2020-09-08 19:25:00|13708.4|13702.4|13707.6|13701.6|13709.1|13704.3|13705.9|13701.4|276
1599593400000|2020-09-08 19:30:00|13706|13703|13706.5|13700.5|13707.9|13703.4|13704|13699.3|225
1599593700000|2020-09-08 19:35:00|13706.6|13700.6|13705.7|13699.7|13706.6|13701.6|13703.7|13699.1|208
1599594000000|2020-09-08 19:40:00|13705.6|13699.6|13705.6|13699.6|13706.6|13701.4|13704|13699.4|200
1599594300000|2020-09-08 19:45:00|13705.7|13699.7|13706.9|13700.9|13709.2|13704.6|13704.1|13699.6|179
1599594600000|2020-09-08 19:50:00|13707|13701|13706.9|13703.9|13709.8|13705.1|13706.5|13701|305
1599594900000|2020-09-08 19:55:00|13708.2|13702.2|13709.3|13703.3|13709.5|13704.1|13706.4|13701.8|278
1599595200000|2020-09-08 20:00:00|13709.4|13703.4|13709|13703|13709.4|13704.8|13707.8|13702.7|112
1599595500000|2020-09-08 20:05:00|13709.1|13703.1|13708.7|13702.7|13709.2|13704.6|13707.5|13702.6|99
1599595800000|2020-09-08 20:10:00|13708.8|13702.8|13708.7|13702.7|13709|13704.2|13707.2|13702.3|111
1599596100000|2020-09-08 20:15:00|13708.8|13702.8|13708.5|13702.5|13708.9|13702.9|13708.2|13702.2|83
1599596400000|2020-09-08 20:20:00|13708.4|13702.4|13708.4|13702.4|13708.7|13702.7|13708|13702|89
1599596700000|2020-09-08 20:25:00|13708.5|13702.5|13708|13702|13708.7|13702.7|13707.6|13701.6|97
1599597000000|2020-09-08 20:30:00|13707.9|13701.9|13709|13703|13709.3|13703.3|13706.7|13700.7|127
1599597300000|2020-09-08 20:35:00|13708.9|13702.9|13709.1|13703.1|13709.4|13704.8|13707.6|13702.4|102
1599597600000|2020-09-08 20:40:00|13709.3|13703.3|13711.2|13705.2|13711.3|13705.3|13708.8|13702.8|106
1599597900000|2020-09-08 20:45:00|13711|13705|13711.4|13705.4|13711.8|13706.4|13709.4|13704.9|105
1599598200000|2020-09-08 20:50:00|13711.5|13705.5|13711.5|13705.5|13712.2|13706.2|13711.1|13705.1|125
1599598500000|2020-09-08 20:55:00|13711.6|13705.6|13711.3|13705.3|13713.1|13707.1|13710.8|13704.8|174
1599598800000|2020-09-08 21:00:00|13711.1|13705.1|13707.7|13698.3|13711.1|13705.1|13707.7|13698.3|28
1599599100000|2020-09-08 21:05:00|13707|13696.3|13711.3|13695.8|13712.9|13699.3|13704.4|13694.4|108
1599599400000|2020-09-08 21:10:00|13711|13695.3|13705.3|13699|13711.7|13699.1|13705.3|13690.9|88
1599599700000|2020-09-08 21:15:00|13711.7|13695.7|13711.3|13695.3|13712.6|13699|13705.3|13693.7|106
1599600000000|2020-09-08 21:20:00|13711.2|13695.2|13709.6|13696|13712.1|13698.6|13705.3|13693|126
1599600300000|2020-09-08 21:25:00|13709.8|13695.5|13710.7|13694.7|13711.8|13699|13705.3|13693.8|138
1599600600000|2020-09-08 21:30:00|13711.3|13695.3|13706.9|13697|13712|13699|13705.3|13694.5|145
1599600900000|2020-09-08 21:35:00|13710.1|13696.3|13708.5|13697.2|13711.6|13699|13705.3|13694.7|98
1599601200000|2020-09-08 21:40:00|13709|13696.9|13708|13696.5|13711.6|13699|13705.3|13694.7|111
1599601500000|2020-09-08 21:45:00|13709.5|13695.1|13709.4|13693.4|13711.3|13696.8|13700.4|13690.2|171
1599601800000|2020-09-08 21:50:00|13709.3|13693.3|13707.9|13691.9|13710.8|13694.8|13700.4|13689.6|140
1599602100000|2020-09-08 21:55:00|13708.8|13692.8|13708.7|13692.7|13711.5|13695.5|13701|13690.3|163
1599602400000|2020-09-08 22:00:00|13708.4|13692.4|13708.1|13692.1|13709.2|13693.2|13706.3|13690.3|189
1599602700000|2020-09-08 22:05:00|13707.4|13691.4|13716.3|13707.2|13716.9|13708.2|13703.8|13687.8|411
1599603000000|2020-09-08 22:10:00|13717.5|13707.6|13714.9|13708.9|13717.5|13709.7|13714.4|13707.4|227
1599603300000|2020-09-08 22:15:00|13715.5|13709|13718.3|13712.3|13718.5|13712.5|13714.4|13707.9|149
1599603600000|2020-09-08 22:20:00|13718.4|13712.4|13717.3|13711.3|13718.7|13712.7|13716.8|13710|234
1599603900000|2020-09-08 22:25:00|13717.4|13711.4|13717.5|13711.5|13718.1|13712.1|13716.7|13710.3|152
1599604200000|2020-09-08 22:30:00|13717.2|13711.2|13718.4|13712.4|13718.6|13712.6|13715.1|13708.3|201
1599604500000|2020-09-08 22:35:00|13718.3|13712.3|13717.6|13711.6|13718.9|13712.8|13716.8|13710.8|227
1599604800000|2020-09-08 22:40:00|13717.7|13711.7|13718.2|13712.2|13718.7|13712.7|13716.7|13710.7|286
1599605100000|2020-09-08 22:45:00|13718.3|13712.3|13717.7|13711.7|13719|13713|13716.8|13710.8|341
1599605400000|2020-09-08 22:50:00|13717.8|13711.8|13718.3|13712.3|13718.6|13712.6|13716.7|13710.7|346
1599605700000|2020-09-08 22:55:00|13718.2|13712.2|13718|13712|13718.7|13712.7|13716.3|13710.3|330
1599606000000|2020-09-08 23:00:00|13718.1|13712.1|13719.5|13713.5|13719.7|13713.7|13717.5|13711.5|352
1599606300000|2020-09-08 23:05:00|13719.3|13713.3|13720.6|13714.6|13720.8|13714.8|13718.1|13712.1|227
1599606600000|2020-09-08 23:10:00|13720.7|13714.7|13721.1|13715.1|13721.3|13715.3|13720|13714|228
1599606900000|2020-09-08 23:15:00|13721.3|13715.3|13721.6|13715.6|13722.3|13716.8|13719.7|13713.9|237
1599607200000|2020-09-08 23:20:00|13721.7|13715.7|13721.1|13715.1|13721.8|13715.8|13720.5|13714.5|201
1599607500000|2020-09-08 23:25:00|13721|13715|13720|13714|13721.3|13715.3|13719.1|13713.1|279
1599607800000|2020-09-08 23:30:00|13719.9|13713.9|13720.4|13714.4|13720.8|13714.8|13719.6|13713.6|199
1599608100000|2020-09-08 23:35:00|13720.5|13714.5|13719.3|13713.3|13721|13715|13719.1|13713.1|308
1599608400000|2020-09-08 23:40:00|13719.1|13713.1|13716.8|13710.8|13720.1|13714.1|13716.7|13710.7|360
1599608700000|2020-09-08 23:45:00|13716.6|13710.6|13715.6|13709.6|13717.8|13711.8|13715.2|13709.2|306
1599609000000|2020-09-08 23:50:00|13715.5|13709.5|13715.8|13709.8|13716.5|13710.5|13715.1|13709.1|261
1599609300000|2020-09-08 23:55:00|13716|13710|13716|13710|13716.6|13710.6|13715.6|13709.6|253
1599609600000|2020-09-09 00:00:00|13715.9|13709.9|13712.7|13709.7|13716|13711.2|13711.7|13707.3|308
1599609900000|2020-09-09 00:05:00|13712.6|13709.6|13715.1|13712.1|13719.3|13714.8|13712.6|13708.4|378
1599610200000|2020-09-09 00:10:00|13715.2|13712.2|13713.8|13707.8|13716.9|13712.3|13712|13707.6|307
1599610500000|2020-09-09 00:15:00|13714|13708|13712.4|13706.4|13714.4|13710|13709.7|13705.3|265
1599610800000|2020-09-09 00:20:00|13710.9|13707.9|13709.4|13706.4|13712.4|13708|13708.8|13704.1|251
1599611100000|2020-09-09 00:25:00|13709.5|13706.5|13711.1|13705.1|13712.1|13707.5|13709.2|13704.6|279
1599611400000|2020-09-09 00:30:00|13711.2|13705.2|13710.9|13707.9|13712.5|13708.1|13709.5|13704.9|149
1599611700000|2020-09-09 00:35:00|13711|13708|13711.5|13705.5|13712.6|13708.1|13710|13705.1|252
1599612000000|2020-09-09 00:40:00|13711.4|13705.4|13707.9|13701.9|13711.5|13706.8|13706.3|13701.7|225
1599612300000|2020-09-09 00:45:00|13707.8|13701.8|13707.5|13704.5|13710|13705.4|13705.9|13701.3|203
1599612600000|2020-09-09 00:50:00|13707.4|13704.4|13709.6|13706.6|13711.8|13707.5|13707.3|13702.6|283
1599612900000|2020-09-09 00:55:00|13711.1|13705.1|13710.4|13704.4|13711.5|13706.9|13708.1|13703.7|292
1599613200000|2020-09-09 01:00:00|13710.3|13704.3|13712.8|13706.8|13713.7|13709.5|13708.5|13704.1|381
1599613500000|2020-09-09 01:05:00|13712.9|13706.9|13715.4|13712.4|13717|13712.7|13708.3|13703.8|334
1599613800000|2020-09-09 01:10:00|13716.6|13710.6|13714.3|13708.3|13716.8|13712.6|13713.1|13707.7|254
1599614100000|2020-09-09 01:15:00|13714.4|13708.4|13711.2|13708.2|13716.6|13710.6|13711|13706.7|402
1599614400000|2020-09-09 01:20:00|13712.5|13706.5|13708|13705|13712.7|13708.1|13708|13703.6|249
1599614700000|2020-09-09 01:25:00|13708.1|13705.1|13710.4|13704.4|13710.5|13705.8|13707.8|13703.5|133
1599615000000|2020-09-09 01:30:00|13710.3|13704.3|13704.5|13701.5|13710.3|13704.3|13704.2|13695.6|273
1599615300000|2020-09-09 01:35:00|13704.3|13701.3|13703.2|13700.2|13706.1|13701.9|13702.2|13697.7|421
1599615600000|2020-09-09 01:40:00|13703|13700|13706|13703|13707.9|13703.3|13702.9|13698.3|420
1599615900000|2020-09-09 01:45:00|13706.1|13703.1|13706|13703|13707.3|13703.1|13704.6|13700.4|286
1599616200000|2020-09-09 01:50:00|13705.9|13702.9|13706.4|13703.4|13707.6|13703.5|13705.5|13701.2|322
1599616500000|2020-09-09 01:55:00|13706.5|13703.5|13708.2|13705.2|13710.9|13706.4|13706.1|13701.7|325
1599616800000|2020-09-09 02:00:00|13708.3|13705.3|13715.4|13712.4|13716.5|13712.6|13708.1|13705.1|349
1599617100000|2020-09-09 02:05:00|13715.5|13712.5|13713.1|13710.1|13715.6|13712.6|13710.7|13706.2|294
1599617400000|2020-09-09 02:10:00|13713.2|13710.2|13710.1|13707.1|13713.8|13710.2|13709.6|13705.2|289
1599617700000|2020-09-09 02:15:00|13709.9|13706.9|13712.9|13709.9|13713.7|13710|13709.8|13705.3|336
1599618000000|2020-09-09 02:20:00|13713|13710|13714|13711|13715.6|13711.4|13711.9|13708.1|288
1599618300000|2020-09-09 02:25:00|13713.9|13710.9|13711.7|13708.7|13714|13711|13710.8|13706.4|194
1599618600000|2020-09-09 02:30:00|13711.8|13708.8|13714.8|13711.8|13716.6|13712.4|13711.7|13707.5|318
1599618900000|2020-09-09 02:35:00|13714.9|13711.9|13716.8|13713.8|13719.5|13714.9|13714.6|13710.1|288
1599619200000|2020-09-09 02:40:00|13716.7|13713.7|13715.9|13712.9|13718.4|13714.3|13715.6|13711|296
1599619500000|2020-09-09 02:45:00|13715.7|13712.7|13717.4|13714.4|13719.5|13715|13715.6|13711.2|286
1599619800000|2020-09-09 02:50:00|13717.6|13714.6|13718.1|13715.1|13719.5|13715.2|13716.9|13713.1|196
1599620100000|2020-09-09 02:55:00|13718|13715|13719.1|13716.1|13720.2|13717.2|13717.9|13714.9|162
1599620400000|2020-09-09 03:00:00|13719|13716|13718.9|13715.9|13719.2|13716.2|13718.6|13715.6|145
1599620700000|2020-09-09 03:05:00|13719|13716|13716.5|13713.5|13721.4|13717.2|13715.8|13712.2|264
1599621000000|2020-09-09 03:10:00|13716.4|13713.4|13717|13714|13718.7|13715|13715.9|13711.6|269
1599621300000|2020-09-09 03:15:00|13717.2|13714.2|13716.1|13713.1|13717.6|13714.2|13715.5|13711.6|148
1599621600000|2020-09-09 03:20:00|13716|13713|13717.3|13714.3|13718|13715|13716|13713|224
1599621900000|2020-09-09 03:25:00|13717.2|13714.2|13719|13716|13720.6|13716.2|13717.1|13714.1|227
1599622200000|2020-09-09 03:30:00|13718.9|13715.9|13720.2|13717.2|13721.1|13717.3|13718.9|13715.1|141
1599622500000|2020-09-09 03:35:00|13720.1|13717.1|13720.1|13717.1|13720.6|13717.6|13719.7|13716.7|124
1599622800000|2020-09-09 03:40:00|13720.2|13717.2|13719.7|13716.7|13721.8|13717.4|13719.2|13715.6|174
1599623100000|2020-09-09 03:45:00|13719.8|13716.8|13719.7|13716.7|13722.2|13717.7|13719.5|13715.2|242
1599623400000|2020-09-09 03:50:00|13719.6|13716.6|13718.1|13715.1|13720.1|13716.7|13716.8|13712.4|252
1599623700000|2020-09-09 03:55:00|13718|13715|13715|13712|13719.6|13715.2|13715|13710.6|229
1599624000000|2020-09-09 04:00:00|13715.1|13712.1|13716.4|13713.4|13718.2|13714|13714.8|13711.6|290
1599624300000|2020-09-09 04:05:00|13716.3|13713.3|13717.2|13711.2|13717.2|13713.3|13714.9|13710.6|171
1599624600000|2020-09-09 04:10:00|13715.6|13712.6|13714.7|13711.7|13717.4|13713.2|13714.3|13709.8|172
1599624900000|2020-09-09 04:15:00|13714.8|13711.8|13713.1|13710.1|13716|13711.9|13711.7|13707.2|273
1599625200000|2020-09-09 04:20:00|13713|13710|13710.6|13707.6|13714.3|13710|13710.3|13706.6|222
1599625500000|2020-09-09 04:25:00|13710.7|13707.7|13709.9|13706.9|13711.8|13707.7|13709.5|13705.1|149
1599625800000|2020-09-09 04:30:00|13709.8|13706.8|13710|13707|13711.9|13707.4|13709.7|13705.4|166
1599626100000|2020-09-09 04:35:00|13709.9|13706.9|13708.9|13705.9|13711.8|13707.8|13708.7|13704.4|169
1599626400000|2020-09-09 04:40:00|13708.8|13705.8|13710|13707|13712|13707.8|13708.7|13704.6|225
1599626700000|2020-09-09 04:45:00|13709.9|13706.9|13710.6|13707.6|13711.7|13708|13709.8|13705.5|172
1599627000000|2020-09-09 04:50:00|13710.7|13707.7|13710.3|13707.3|13711.9|13707.9|13709.9|13705.3|191
1599627300000|2020-09-09 04:55:00|13710.2|13707.2|13710|13707|13711.9|13707.4|13709.6|13705.2|126
1599627600000|2020-09-09 05:00:00|13709.9|13706.9|13709|13706|13710.7|13707|13708.1|13704.4|183
1599627900000|2020-09-09 05:05:00|13708.9|13705.9|13705.8|13702.8|13709.8|13706|13705.6|13700.8|211
1599628200000|2020-09-09 05:10:00|13705.7|13702.7|13705.2|13702.2|13706.7|13703|13704.5|13700.4|177
1599628500000|2020-09-09 05:15:00|13705.1|13702.1|13707.2|13704.2|13708.2|13704.4|13704.2|13699.8|348
1599628800000|2020-09-09 05:20:00|13707.1|13704.1|13707.8|13701.8|13708.8|13704.4|13706|13701.6|151
1599629100000|2020-09-09 05:25:00|13707.9|13701.9|13707.3|13704.3|13708.3|13704.3|13705.8|13701.4|157
1599629400000|2020-09-09 05:30:00|13707|13704|13707|13704|13709.6|13705.4|13706.2|13701.7|259
1599629700000|2020-09-09 05:35:00|13706.9|13703.9|13704.6|13701.6|13708.5|13704|13704.4|13700|139
1599630000000|2020-09-09 05:40:00|13704.4|13701.4|13706.1|13703.1|13707.8|13703.3|13704.3|13699.9|226
1599630300000|2020-09-09 05:45:00|13706.2|13703.2|13706.2|13703.2|13707.8|13704.1|13705.9|13701.7|189
1599630600000|2020-09-09 05:50:00|13706.1|13703.1|13705.1|13702.1|13706.2|13703.2|13704.7|13701.7|233
1599630900000|2020-09-09 05:55:00|13705.2|13702.2|13707.5|13704.5|13708|13705|13705.1|13702.1|143
1599631200000|2020-09-09 06:00:00|13707.4|13704.4|13706.9|13703.9|13712.1|13707.6|13706.2|13702.3|249
1599631500000|2020-09-09 06:05:00|13707|13704|13710.8|13707.8|13712.3|13707.9|13705.8|13701.5|278
1599631800000|2020-09-09 06:10:00|13710.7|13707.7|13712.7|13709.7|13714.3|13711.2|13710.5|13706.5|314
1599632100000|2020-09-09 06:15:00|13712.8|13709.8|13714.3|13711.3|13715.5|13711.9|13712.1|13708.7|257
1599632400000|2020-09-09 06:20:00|13714.4|13711.4|13714.3|13711.3|13717.9|13713.8|13713.8|13709.3|271
1599632700000|2020-09-09 06:25:00|13714.4|13711.4|13713.7|13710.7|13716.1|13712.3|13713.3|13709.4|255
1599633000000|2020-09-09 06:30:00|13713.6|13710.6|13715.9|13712.9|13716|13713|13713.2|13709.4|209
1599633300000|2020-09-09 06:35:00|13715.8|13712.8|13718.7|13715.7|13720.3|13715.9|13714.1|13709.5|238
1599633600000|2020-09-09 06:40:00|13718.8|13715.8|13718.8|13715.8|13720.5|13716.5|13717.4|13714.4|284
1599633900000|2020-09-09 06:45:00|13718.5|13715.5|13715.1|13712.1|13719.7|13715.5|13714.7|13711.5|259
1599634200000|2020-09-09 06:50:00|13715|13712|13716.5|13713.5|13718.3|13714.6|13714.3|13710.7|262
1599634500000|2020-09-09 06:55:00|13716.6|13713.6|13715.2|13712.2|13719.3|13715.2|13715|13711.7|238
1599634800000|2020-09-09 07:00:00|13715.1|13712.1|13713.7|13710.7|13717.5|13714.1|13712.6|13708.2|363
1599635100000|2020-09-09 07:05:00|13713.8|13710.8|13714.5|13708.5|13714.7|13710.8|13711.7|13707.3|311
1599635400000|2020-09-09 07:10:00|13714.6|13708.6|13710.7|13707.7|13715.2|13711|13710.1|13705.5|229
1599635700000|2020-09-09 07:15:00|13710.6|13707.6|13708.1|13705.1|13711|13708|13707.2|13702.5|394
1599636000000|2020-09-09 07:20:00|13708.3|13705.3|13705.3|13702.3|13709|13705.3|13703|13698.9|312
1599636300000|2020-09-09 07:25:00|13705.4|13702.4|13704.8|13701.8|13706.7|13703.1|13704|13700.1|270
1599636600000|2020-09-09 07:30:00|13704.9|13701.9|13703.9|13700.9|13706.6|13703.1|13703.6|13699.3|351
1599636900000|2020-09-09 07:35:00|13703.8|13700.8|13704.9|13701.9|13705.9|13702|13701.1|13696.6|333
1599637200000|2020-09-09 07:40:00|13705|13702|13705.2|13702.2|13707.9|13703.6|13703.6|13699.2|315
1599637500000|2020-09-09 07:45:00|13705.1|13702.1|13702.1|13699.1|13707.3|13703|13702|13697.9|358
1599637800000|2020-09-09 07:50:00|13702.2|13699.2|13702.5|13699.5|13703.9|13699.7|13701.3|13697|325
1599638100000|2020-09-09 07:55:00|13704|13698|13702.6|13699.6|13705.7|13701.1|13702.1|13697.6|343
1599638400000|2020-09-09 08:00:00|13702.5|13699.5|13698|13692|13706.7|13702.4|13694.2|13688.5|456
1599638700000|2020-09-09 08:05:00|13698.1|13692.1|13697.3|13694.3|13701.5|13696.9|13695.1|13690.4|362
1599639000000|2020-09-09 08:10:00|13697.4|13694.4|13697.9|13694.9|13700.9|13696.4|13696.6|13692.6|300
1599639300000|2020-09-09 08:15:00|13697.5|13694.5|13698.7|13692.7|13701.3|13696.7|13695.7|13690.5|367
1599639600000|2020-09-09 08:20:00|13698.8|13692.8|13701.1|13695.1|13701.4|13695.4|13695.9|13691.2|403
1599639900000|2020-09-09 08:25:00|13700.9|13694.9|13698.3|13695.3|13701|13696.1|13697.7|13693.2|293
1599640200000|2020-09-09 08:30:00|13698.2|13695.2|13699.7|13696.7|13702.9|13698.3|13697.7|13693.4|266
1599640500000|2020-09-09 08:35:00|13699.6|13696.6|13706|13700|13706.2|13701.8|13699.3|13695|309
1599640800000|2020-09-09 08:40:00|13704.7|13701.7|13705.4|13699.4|13707.8|13703.3|13702.6|13698|308
1599641100000|2020-09-09 08:45:00|13705.5|13699.5|13704.9|13698.9|13706.8|13701.9|13701|13696.3|362
1599641400000|2020-09-09 08:50:00|13705.1|13699.1|13706.4|13700.4|13707|13701.6|13703.4|13698.4|300
1599641700000|2020-09-09 08:55:00|13706.3|13700.3|13708.5|13702.5|13708.9|13704.4|13703.4|13698.3|283
1599642000000|2020-09-09 09:00:00|13708.6|13702.6|13707.9|13704.9|13711.2|13706.6|13706.2|13701.9|417
1599642300000|2020-09-09 09:05:00|13708|13705|13706.7|13703.7|13710.3|13705.8|13705.7|13701.4|339
1599642600000|2020-09-09 09:10:00|13706.6|13703.6|13703.9|13697.9|13708.6|13704.7|13701.8|13696.8|303
1599642900000|2020-09-09 09:15:00|13703.8|13697.8|13701.5|13695.5|13703.8|13699.2|13700.6|13694.6|302
1599643200000|2020-09-09 09:20:00|13701.4|13695.4|13697.4|13694.4|13701.6|13696.7|13697.3|13692.7|285
1599643500000|2020-09-09 09:25:00|13697.3|13694.3|13696.1|13693.1|13700.7|13696.2|13695.5|13691.1|287
1599643800000|2020-09-09 09:30:00|13696.2|13693.2|13695.7|13692.7|13698.9|13694.2|13695.1|13690.7|276
1599644100000|2020-09-09 09:35:00|13695.8|13692.8|13695.7|13692.7|13697.9|13693.4|13695|13690.4|160
1599644400000|2020-09-09 09:40:00|13697.6|13691.6|13698.2|13692.2|13699.5|13694.8|13695|13690.6|264
1599644700000|2020-09-09 09:45:00|13696.7|13693.7|13696.1|13693.1|13698.8|13694.2|13694.9|13690.6|297
1599645000000|2020-09-09 09:50:00|13696|13693|13696.6|13693.6|13698.5|13693.8|13695.2|13690.7|224
1599645300000|2020-09-09 09:55:00|13696.5|13693.5|13695.6|13692.6|13700.1|13695.4|13693.9|13689.5|275
1599645600000|2020-09-09 10:00:00|13695.8|13692.8|13695.6|13692.6|13698.2|13693.1|13692.9|13688.5|366
1599645900000|2020-09-09 10:05:00|13695.7|13692.7|13695.2|13692.2|13699.2|13694.7|13694.9|13691.5|214
1599646200000|2020-09-09 10:10:00|13695.3|13692.3|13698.9|13692.9|13699.1|13694.8|13694.6|13690.2|224
1599646500000|2020-09-09 10:15:00|13698.8|13692.8|13697.9|13694.9|13699.8|13695.1|13696.9|13692.4|199
1599646800000|2020-09-09 10:20:00|13697.6|13694.6|13697.6|13691.6|13699.3|13694.8|13696.8|13691.6|187
1599647100000|2020-09-09 10:25:00|13697.8|13691.8|13699.1|13693.1|13699.7|13695|13696.3|13691.8|190
1599647400000|2020-09-09 10:30:00|13699.2|13693.2|13696.7|13693.7|13699.6|13694.9|13696.3|13691.5|243
1599647700000|2020-09-09 10:35:00|13696.6|13693.6|13697|13694|13700.3|13695.7|13696.6|13692.2|268
1599648000000|2020-09-09 10:40:00|13697.3|13694.3|13697.9|13694.9|13700.2|13695.8|13697.3|13692.9|283
1599648300000|2020-09-09 10:45:00|13697.8|13694.8|13698.8|13695.8|13700.4|13695.9|13697.7|13693.4|155
1599648600000|2020-09-09 10:50:00|13698.7|13695.7|13699.3|13696.3|13700.8|13697.3|13698.5|13694.3|158
1599648900000|2020-09-09 10:55:00|13699.4|13696.4|13701|13695|13701.2|13696.8|13697.9|13693.3|240
1599649200000|2020-09-09 11:00:00|13701.1|13695.1|13699.8|13696.8|13702.1|13697.9|13699.4|13694.9|213
1599649500000|2020-09-09 11:05:00|13699.7|13696.7|13698.7|13695.7|13701.7|13697.4|13698.6|13694.2|258
1599649800000|2020-09-09 11:10:00|13698.8|13695.8|13699.5|13696.5|13700.9|13696.8|13698.5|13694.3|132
1599650100000|2020-09-09 11:15:00|13699.6|13696.6|13695.2|13692.2|13701.9|13697.6|13694.8|13690.3|230
1599650400000|2020-09-09 11:20:00|13696.7|13690.7|13695.3|13689.3|13697.5|13693|13692.3|13687.8|351
1599650700000|2020-09-09 11:25:00|13695.2|13689.2|13698.8|13692.8|13698.9|13694.7|13694.2|13689.2|285
1599651000000|2020-09-09 11:30:00|13698.9|13692.9|13700.1|13694.1|13701.8|13697|13697.3|13692.9|284
1599651300000|2020-09-09 11:35:00|13700|13694|13699.3|13693.3|13700.5|13695.5|13697.5|13691.7|269
1599651600000|2020-09-09 11:40:00|13699.2|13693.2|13698.6|13695.6|13701.2|13695.8|13697.2|13692.4|287
1599651900000|2020-09-09 11:45:00|13698.7|13695.7|13702|13696|13702.8|13698.4|13697.5|13693.1|248
1599652200000|2020-09-09 11:50:00|13701.9|13695.9|13698.1|13695.1|13702.1|13696.6|13697.4|13692.7|353
1599652500000|2020-09-09 11:55:00|13699.6|13693.6|13698.3|13692.3|13699.7|13694.9|13696|13691.4|267
1599652800000|2020-09-09 12:00:00|13696.5|13693.5|13694.2|13688.2|13699.1|13694.7|13692.8|13686.8|365
1599653100000|2020-09-09 12:05:00|13694.5|13688.5|13694.3|13691.3|13696.7|13692.2|13692.1|13687.1|354
1599653400000|2020-09-09 12:10:00|13694.4|13691.4|13692.4|13689.4|13697.4|13692.7|13692|13687.5|243
1599653700000|2020-09-09 12:15:00|13692.5|13689.5|13693.2|13687.2|13695.1|13690.7|13690.3|13685.7|252
1599654000000|2020-09-09 12:20:00|13693.3|13687.3|13694.6|13688.6|13695.6|13691.2|13691.6|13686.6|319
1599654300000|2020-09-09 12:25:00|13694.3|13688.3|13687.3|13684.3|13694.6|13690|13686.9|13682.4|376
1599654600000|2020-09-09 12:30:00|13687.5|13684.5|13687.1|13684.1|13689.5|13685|13686.4|13682.1|311
1599654900000|2020-09-09 12:35:00|13687.2|13684.2|13687|13684|13689.6|13684.9|13685|13680.4|248
1599655200000|2020-09-09 12:40:00|13686.9|13683.9|13684.9|13681.9|13689.2|13684.8|13684.9|13681.2|246
1599655500000|2020-09-09 12:45:00|13684.8|13681.8|13679|13673|13689.2|13684.5|13679|13673|467
1599655800000|2020-09-09 12:50:00|13679.1|13673.1|13682.9|13676.9|13683.7|13677.7|13676.9|13670.9|568
1599656100000|2020-09-09 12:55:00|13682.8|13676.8|13685.3|13679.3|13687.8|13681.8|13682.2|13676.2|578
1599656400000|2020-09-09 13:00:00|13685.4|13679.4|13683|13677|13688|13682.5|13681.2|13676.9|475
1599656700000|2020-09-09 13:05:00|13683.1|13677.1|13678.6|13672.6|13683.4|13678.1|13677.3|13672.5|358
1599657000000|2020-09-09 13:10:00|13678.5|13672.5|13672.6|13666.6|13678.5|13673.7|13671.1|13666.5|377
1599657300000|2020-09-09 13:15:00|13672.7|13666.7|13664.8|13661.8|13672.7|13668.2|13664.7|13660.3|480
1599657600000|2020-09-09 13:20:00|13664.7|13661.7|13668.2|13665.2|13671.2|13666.3|13664.7|13660.4|413
1599657900000|2020-09-09 13:25:00|13668.1|13665.1|13669.6|13663.6|13670.4|13665.8|13664.8|13660.3|489
1599658200000|2020-09-09 13:30:00|13669.7|13663.7|13671.5|13665.5|13673|13668.2|13666.8|13662.2|576
1599658500000|2020-09-09 13:35:00|13671.3|13665.3|13677.3|13671.3|13677.6|13671.6|13669.7|13665.2|421
1599658800000|2020-09-09 13:40:00|13677.5|13671.5|13670.8|13667.8|13677.5|13672.6|13669.4|13665.2|417
1599659100000|2020-09-09 13:45:00|13670.7|13667.7|13672.5|13666.5|13674|13669.8|13667.5|13662.9|469
1599659400000|2020-09-09 13:50:00|13672.4|13666.4|13666.1|13663.1|13673.6|13669|13665.6|13659.6|502
1599659700000|2020-09-09 13:55:00|13666.2|13663.2|13672.3|13666.3|13673.3|13667.3|13666.2|13661.7|267
1599660000000|2020-09-09 14:00:00|13672.2|13666.2|13669.7|13666.7|13672.6|13668|13666.7|13660.7|434
1599660300000|2020-09-09 14:05:00|13670.1|13667.1|13673.5|13670.5|13675.5|13671.1|13668.6|13664.1|441
1599660600000|2020-09-09 14:10:00|13673.3|13670.3|13672.4|13666.4|13674.9|13670.3|13669.5|13663.5|517
1599660900000|2020-09-09 14:15:00|13672.3|13666.3|13675.2|13669.2|13675.8|13671.3|13671.2|13665.3|434
1599661200000|2020-09-09 14:20:00|13675.1|13669.1|13674.4|13671.4|13676.5|13671.9|13671.5|13667.1|372
1599661500000|2020-09-09 14:25:00|13674.5|13671.5|13672.9|13666.9|13675.8|13671.5|13670.7|13665.4|445
1599661800000|2020-09-09 14:30:00|13673|13667|13671.1|13665.1|13673.6|13668.7|13668.9|13663.9|429
1599662100000|2020-09-09 14:35:00|13671|13665|13666.8|13663.8|13671.2|13666.5|13665.6|13660.7|346
1599662400000|2020-09-09 14:40:00|13666.6|13663.6|13670|13664|13670.6|13666.1|13666|13661.4|382
1599662700000|2020-09-09 14:45:00|13669.9|13663.9|13673.5|13667.5|13674.8|13669.9|13666.8|13662.5|381
1599663000000|2020-09-09 14:50:00|13671.9|13668.9|13674|13668|13674.8|13670.3|13670|13665.4|469
1599663300000|2020-09-09 14:55:00|13673.9|13667.9|13674.5|13671.5|13676.8|13672.1|13671|13665.7|403
1599663600000|2020-09-09 15:00:00|13674.4|13671.4|13671.7|13665.7|13676.1|13671.4|13670.3|13665.7|390
1599663900000|2020-09-09 15:05:00|13671.8|13665.8|13671.9|13668.9|13674.1|13669.5|13670.6|13665.8|317
1599664200000|2020-09-09 15:10:00|13673.4|13667.4|13672.2|13666.2|13673.8|13669.5|13669.5|13665|309
1599664500000|2020-09-09 15:15:00|13672.1|13666.1|13671.6|13668.6|13673.3|13668.8|13670|13665|257
1599664800000|2020-09-09 15:20:00|13671.7|13668.7|13668.4|13665.4|13673.4|13669.1|13668.3|13663.8|239
1599665100000|2020-09-09 15:25:00|13668.5|13665.5|13668.9|13662.9|13670.4|13665.9|13667.2|13662.6|262
1599665400000|2020-09-09 15:30:00|13668.8|13662.8|13667.8|13661.8|13669.6|13665.2|13667|13661.7|341
1599665700000|2020-09-09 15:35:00|13667.9|13661.9|13670.5|13664.5|13670.5|13666.2|13666.2|13661.5|242
1599666000000|2020-09-09 15:40:00|13669|13666|13670.9|13667.9|13672.6|13668.1|13668.8|13664.4|177
1599666300000|2020-09-09 15:45:00|13670.8|13667.8|13672.6|13666.6|13672.6|13668.1|13670.7|13666.3|117
1599666600000|2020-09-09 15:50:00|13672.5|13666.5|13672.1|13666.1|13672.6|13667.8|13669.2|13664.5|165
1599666900000|2020-09-09 15:55:00|13672|13666|13675|13669|13675.2|13670.7|13670.9|13666|251
1599667200000|2020-09-09 16:00:00|13674.9|13668.9|13674.8|13668.8|13676|13671.3|13673.9|13668|263
1599667500000|2020-09-09 16:05:00|13674.9|13668.9|13670.8|13667.8|13675|13670.4|13670.8|13665.9|242
1599667800000|2020-09-09 16:10:00|13670.9|13667.9|13672.7|13666.7|13672.9|13668.4|13670.5|13665.8|298
1599668100000|2020-09-09 16:15:00|13672.6|13666.6|13671.2|13668.2|13672.9|13668.6|13669.9|13665.5|220
1599668400000|2020-09-09 16:20:00|13671.1|13668.1|13671.7|13668.7|13673.1|13668.9|13670.6|13666.3|152
1599668700000|2020-09-09 16:25:00|13671.5|13668.5|13671.6|13668.6|13674.1|13669.5|13671|13666.3|248
1599669000000|2020-09-09 16:30:00|13671.4|13668.4|13673.5|13667.5|13674.1|13669.6|13671.4|13667|257
1599669300000|2020-09-09 16:35:00|13673.4|13667.4|13671.3|13668.3|13674|13669.4|13670.9|13666.3|180
1599669600000|2020-09-09 16:40:00|13671.2|13668.2|13670.8|13667.8|13673.1|13668.8|13670.7|13666|148
1599669900000|2020-09-09 16:45:00|13670.7|13667.7|13672.6|13666.6|13672.9|13668|13670.5|13666|107
1599670200000|2020-09-09 16:50:00|13672.5|13666.5|13670.2|13667.2|13672.7|13667.9|13669.8|13665.2|120
1599670500000|2020-09-09 16:55:00|13670.1|13667.1|13672.2|13666.2|13672.5|13667.9|13669.7|13665.2|163
1599670800000|2020-09-09 17:00:00|13672.1|13666.1|13670.9|13667.9|13673.3|13668.8|13670.2|13666.1|210
1599671100000|2020-09-09 17:05:00|13670.8|13667.8|13669|13666|13672.5|13668|13668.8|13664.4|144
1599671400000|2020-09-09 17:10:00|13668.9|13665.9|13668.3|13665.3|13670.4|13665.9|13666.4|13661.6|213
1599671700000|2020-09-09 17:15:00|13668.4|13665.4|13673.6|13667.6|13674.7|13669.3|13668.4|13663.9|212
1599672000000|2020-09-09 17:20:00|13673.4|13667.4|13672.7|13666.7|13673.7|13667.7|13671.7|13665.7|249
1599672300000|2020-09-09 17:25:00|13672.8|13666.8|13674.8|13668.8|13675.9|13669.9|13672.7|13666.7|161
1599672600000|2020-09-09 17:30:00|13674.9|13668.9|13677.5|13671.5|13678.6|13672.6|13674.4|13668.4|273
1599672900000|2020-09-09 17:35:00|13677.3|13671.3|13677.2|13671.2|13677.6|13671.6|13675.6|13669.6|200
1599673200000|2020-09-09 17:40:00|13677.4|13671.4|13678|13672|13678.2|13672.2|13676|13670|352
1599673500000|2020-09-09 17:45:00|13678.1|13672.1|13677.4|13671.4|13679.1|13673.1|13676.4|13670.4|342
1599673800000|2020-09-09 17:50:00|13677.2|13671.2|13675.9|13669.9|13677.5|13671.5|13673.7|13667.7|302
1599674100000|2020-09-09 17:55:00|13676|13670|13676.5|13670.5|13676.9|13671.2|13673.9|13669.1|342
1599674400000|2020-09-09 18:00:00|13676.2|13670.2|13677.2|13671.2|13677.7|13671.7|13673.6|13668.4|354
1599674700000|2020-09-09 18:05:00|13677|13671|13676|13670|13677.1|13671.1|13675.5|13669.5|330
1599675000000|2020-09-09 18:10:00|13676.1|13670.1|13677|13671|13677.2|13672.2|13675|13669.5|268
1599675300000|2020-09-09 18:15:00|13676.9|13670.9|13676.7|13670.7|13677.2|13672.2|13675|13670.1|245
1599675600000|2020-09-09 18:20:00|13676.6|13670.6|13676.8|13670.8|13677.7|13673|13675.1|13670.5|212
1599675900000|2020-09-09 18:25:00|13676.6|13670.6|13677.8|13671.8|13677.9|13673.1|13675.9|13670.3|223
1599676200000|2020-09-09 18:30:00|13677.9|13671.9|13674.1|13668.1|13677.9|13672.1|13673.7|13667.7|288
1599676500000|2020-09-09 18:35:00|13674|13668|13674.8|13668.8|13675.2|13669.2|13673.4|13667.4|203
1599676800000|2020-09-09 18:40:00|13674.9|13668.9|13673.9|13667.9|13675.1|13670.4|13673.1|13667.1|242
1599677100000|2020-09-09 18:45:00|13673.7|13667.7|13673.4|13667.4|13674.5|13669.2|13672.2|13666.9|254
1599677400000|2020-09-09 18:50:00|13673.6|13667.6|13673.7|13667.7|13674.4|13669.6|13672|13667.4|165
1599677700000|2020-09-09 18:55:00|13673.8|13667.8|13674.8|13668.8|13674.8|13670.2|13671.8|13667.3|175
1599678000000|2020-09-09 19:00:00|13674.6|13668.6|13671.8|13665.8|13674.8|13668.8|13670.8|13665.4|296
1599678300000|2020-09-09 19:05:00|13671.7|13665.7|13673.2|13667.2|13673.9|13669.2|13670.8|13665.5|273
1599678600000|2020-09-09 19:10:00|13673.4|13667.4|13674.8|13668.8|13675.2|13670.6|13671.7|13666.9|175
1599678900000|2020-09-09 19:15:00|13674.9|13668.9|13671|13668|13674.9|13669.4|13670.8|13666.3|175
1599679200000|2020-09-09 19:20:00|13671.1|13668.1|13671.2|13665.2|13672.9|13668.3|13670.3|13665|224
1599679500000|2020-09-09 19:25:00|13671.1|13665.1|13670.6|13664.6|13672.4|13666.4|13669.5|13663.5|401
1599679800000|2020-09-09 19:30:00|13670.5|13664.5|13669|13663|13670.9|13664.9|13667.9|13662.4|394
1599680100000|2020-09-09 19:35:00|13669.1|13663.1|13669.1|13663.1|13669.2|13663.2|13667.3|13661.3|298
1599680400000|2020-09-09 19:40:00|13669.2|13663.2|13668.7|13662.7|13669.3|13664.3|13667.3|13661.5|422
1599680700000|2020-09-09 19:45:00|13668.8|13662.8|13668.9|13662.9|13670.3|13665.4|13667.4|13662.2|228
1599681000000|2020-09-09 19:50:00|13669|13663|13665.7|13659.7|13669.4|13663.4|13665.5|13659.5|347
1599681300000|2020-09-09 19:55:00|13665.6|13659.6|13668.9|13662.9|13669.2|13663.2|13665.3|13659.4|311
1599681600000|2020-09-09 20:00:00|13668.6|13662.6|13668.8|13662.8|13669.3|13663.3|13668.4|13662.4|123
1599681900000|2020-09-09 20:05:00|13668.9|13662.9|13668.4|13662.4|13669|13663|13668.1|13662.1|106
1599682200000|2020-09-09 20:10:00|13668.3|13662.3|13667.7|13661.7|13668.5|13662.5|13667.7|13661.7|77
1599682500000|2020-09-09 20:15:00|13667.9|13661.9|13667.4|13661.4|13668.1|13662.1|13667|13661|106
1599682800000|2020-09-09 20:20:00|13667.3|13661.3|13667.4|13661.4|13667.5|13661.5|13666.9|13660.9|112
1599683100000|2020-09-09 20:25:00|13667.5|13661.5|13667.4|13661.4|13667.5|13661.5|13667|13661|98
1599683400000|2020-09-09 20:30:00|13667.3|13661.3|13667.3|13661.3|13667.6|13661.6|13667.2|13661.2|127
1599683700000|2020-09-09 20:35:00|13667.5|13661.5|13667.7|13661.7|13668|13662|13667.2|13661.2|106
1599684000000|2020-09-09 20:40:00|13667.6|13661.6|13667.8|13661.8|13668.1|13662.1|13667.6|13661.6|98
1599684300000|2020-09-09 20:45:00|13667.7|13661.7|13667.9|13661.9|13668.1|13662.1|13666.7|13660.7|114
1599684600000|2020-09-09 20:50:00|13667.8|13661.8|13667.4|13661.4|13668.3|13662.3|13666.9|13660.9|109
1599684900000|2020-09-09 20:55:00|13667|13661|13667.6|13661.6|13668.4|13662.4|13666.3|13660.3|141
1599685200000|2020-09-09 21:00:00|13675.5|13659.5|13681.5|13668.5|13681.7|13669.5|13673.8|13659.2|38
1599685500000|2020-09-09 21:05:00|13682.6|13668.9|13679.5|13663.5|13685.1|13672.3|13675.7|13661.8|105
1599685800000|2020-09-09 21:10:00|13680.4|13664.4|13681.7|13667|13683.4|13668.7|13676.7|13660.7|113
1599686100000|2020-09-09 21:15:00|13682.6|13665.9|13680.7|13664.7|13684|13668.7|13679.7|13663.7|85
1599686400000|2020-09-09 21:20:00|13680.6|13664.6|13682.4|13667.2|13683.4|13668.7|13679.8|13663.8|99
1599686700000|2020-09-09 21:25:00|13682.6|13666.7|13681.4|13665.4|13682.9|13668.7|13679.6|13663.6|101
1599687000000|2020-09-09 21:30:00|13680.6|13664.6|13681.1|13669.9|13687.6|13673.1|13678.6|13662.6|179
1599687300000|2020-09-09 21:35:00|13681.3|13666.4|13681|13669.9|13683.7|13669.9|13679.9|13663.9|78
1599687600000|2020-09-09 21:40:00|13682.9|13666.9|13680.5|13669.9|13683.9|13669.9|13678.9|13662.9|79
1599687900000|2020-09-09 21:45:00|13681.9|13665.9|13681.6|13665.6|13683.5|13669.9|13677.8|13663.3|168
1599688200000|2020-09-09 21:50:00|13681.8|13665.8|13680.7|13666.7|13684.3|13669.9|13677.4|13663.4|117
1599688500000|2020-09-09 21:55:00|13681.1|13664.9|13682.4|13666.4|13684.3|13669.9|13678.7|13663.1|120
1599688800000|2020-09-09 22:00:00|13679.2|13665.1|13672.3|13664.2|13682.9|13668.6|13672|13660|307
1599689100000|2020-09-09 22:05:00|13672.6|13664.6|13671.4|13665.4|13673.3|13665.9|13670.6|13664.2|169
1599689400000|2020-09-09 22:10:00|13671.7|13665.7|13671.3|13665.3|13672.4|13666.3|13670.4|13664.4|91
1599689700000|2020-09-09 22:15:00|13672.2|13664.6|13671.2|13665.2|13673.5|13667|13670.7|13664.6|111
1599690000000|2020-09-09 22:20:00|13671.4|13665.4|13671.6|13665.5|13672.7|13666.7|13671.1|13665.1|152
1599690300000|2020-09-09 22:25:00|13672.4|13665.6|13672.1|13666.1|13673.3|13667|13671.7|13665.5|127
1599690600000|2020-09-09 22:30:00|13672.4|13666.3|13672.2|13666.2|13672.7|13666.7|13670.8|13664.8|155
1599690900000|2020-09-09 22:35:00|13672.3|13666.3|13671.9|13665.9|13672.7|13666.7|13671.5|13665.5|174
1599691200000|2020-09-09 22:40:00|13672|13666|13672.2|13666.2|13673|13667|13671.2|13665.2|223
1599691500000|2020-09-09 22:45:00|13672.3|13666.3|13672.7|13666.7|13672.9|13666.9|13671.3|13665.3|164
1599691800000|2020-09-09 22:50:00|13671.6|13665.6|13671.9|13665.9|13672.9|13666.9|13671.4|13665.4|222
1599692100000|2020-09-09 22:55:00|13672|13666|13671.6|13665.6|13673|13667|13671.1|13665.1|207
1599692400000|2020-09-09 23:00:00|13672.2|13666.2|13672.3|13666.3|13672.7|13666.7|13670.9|13664.9|194
1599692700000|2020-09-09 23:05:00|13672.4|13666.4|13672.1|13666.1|13672.8|13666.8|13671.5|13665.5|195
1599693000000|2020-09-09 23:10:00|13671.8|13665.8|13672.8|13666.8|13673.5|13667.5|13671.5|13665.5|177
1599693300000|2020-09-09 23:15:00|13672.9|13666.9|13673.5|13667.5|13673.7|13667.7|13672.8|13666.8|93
1599693600000|2020-09-09 23:20:00|13673.3|13667.3|13674|13668|13674.3|13668.3|13673.3|13667.3|110
1599693900000|2020-09-09 23:25:00|13674.4|13668.4|13674.7|13668.7|13675|13669.9|13672.7|13667.9|88
1599694200000|2020-09-09 23:30:00|13674.8|13668.8|13673.5|13667.5|13675|13670.4|13672.8|13666.8|131
1599694500000|2020-09-09 23:35:00|13673.4|13667.4|13673.5|13667.5|13674.2|13668.2|13672.6|13666.6|125
1599694800000|2020-09-09 23:40:00|13673.4|13667.4|13673.4|13667.4|13673.6|13667.6|13673.1|13667.1|130
1599695100000|2020-09-09 23:45:00|13673.5|13667.5|13674.2|13668.2|13675.5|13669.5|13673.3|13667.3|160
1599695400000|2020-09-09 23:50:00|13674.3|13668.3|13674.7|13668.7|13674.8|13670.1|13672.9|13667.9|128
1599695700000|2020-09-09 23:55:00|13674.6|13668.6|13674.9|13668.9|13675.7|13669.7|13674.1|13668.1|159
1599696000000|2020-09-10 00:00:00|13674.8|13668.8|13675.2|13669.2|13677.2|13672.7|13673.8|13667.8|256
1599696300000|2020-09-10 00:05:00|13675.1|13669.1|13671.3|13665.3|13675.7|13671.2|13670.3|13665.3|267
1599696600000|2020-09-10 00:10:00|13671.4|13665.4|13669.2|13666.2|13671.7|13667.7|13668.8|13664.3|217
1599696900000|2020-09-10 00:15:00|13669.1|13666.1|13668.7|13662.7|13671.1|13666.5|13666.3|13662.3|215
1599697200000|2020-09-10 00:20:00|13668.8|13662.8|13670.1|13667.1|13671.9|13667.6|13667.2|13662.8|185
1599697500000|2020-09-10 00:25:00|13670.2|13667.2|13672.3|13666.3|13674.8|13670.5|13670.1|13666.2|254
1599697800000|2020-09-10 00:30:00|13672.4|13666.4|13674.8|13668.8|13674.8|13670.2|13669.8|13665.5|241
1599698100000|2020-09-10 00:35:00|13674.7|13668.7|13672.2|13669.2|13675.2|13670.8|13670.9|13667.4|187
1599698400000|2020-09-10 00:40:00|13672.1|13669.1|13671.5|13668.5|13673.2|13669.2|13668.2|13663.5|268
1599698700000|2020-09-10 00:45:00|13671.4|13668.4|13673.9|13667.9|13673.9|13669.5|13669.8|13665.4|196
1599699000000|2020-09-10 00:50:00|13674.1|13668.1|13671.2|13668.2|13674.5|13670.1|13668.9|13664.6|294
1599699300000|2020-09-10 00:55:00|13671|13668|13667|13664|13672.3|13668|13666.5|13662.1|232
1599699600000|2020-09-10 01:00:00|13667.1|13664.1|13669.7|13666.7|13671.1|13666.8|13665.7|13661.2|245
1599699900000|2020-09-10 01:05:00|13669.6|13666.6|13668.3|13665.3|13670.6|13666.8|13667.9|13663.6|239
1599700200000|2020-09-10 01:10:00|13668.9|13665.9|13672.3|13666.3|13673.3|13668.5|13668.3|13663.7|168
1599700500000|2020-09-10 01:15:00|13672.2|13666.2|13675.8|13669.8|13676.4|13671.5|13670.9|13666.1|201
1599700800000|2020-09-10 01:20:00|13675.7|13669.7|13671.3|13668.3|13675.7|13671.1|13670.5|13666.1|296
1599701100000|2020-09-10 01:25:00|13671.2|13668.2|13670.1|13667.1|13672.2|13668.8|13669.9|13665.5|220
1599701400000|2020-09-10 01:30:00|13670.2|13667.2|13671.9|13668.9|13675|13670.6|13669.7|13665.2|254
1599701700000|2020-09-10 01:35:00|13671.8|13668.8|13670.7|13667.7|13672.3|13669.3|13670.4|13667.4|175
1599702000000|2020-09-10 01:40:00|13670.6|13667.6|13672|13669|13672.2|13669.2|13669.3|13666.3|207
1599702300000|2020-09-10 01:45:00|13671.9|13668.9|13671.3|13668.3|13675.4|13671.2|13670.8|13667.5|204
1599702600000|2020-09-10 01:50:00|13671.4|13668.4|13670.9|13667.9|13672|13669|13670.8|13667.8|205
1599702900000|2020-09-10 01:55:00|13671|13668|13671.2|13668.2|13673.4|13669.2|13669.2|13664.7|346
1599703200000|2020-09-10 02:00:00|13671.1|13668.1|13674.9|13671.9|13676.3|13672|13670.8|13667.8|242
1599703500000|2020-09-10 02:05:00|13675|13672|13677.7|13674.7|13678.3|13674.8|13674.8|13671.8|168
1599703800000|2020-09-10 02:10:00|13677.6|13674.6|13678.9|13672.9|13679.6|13675.7|13675.9|13671.6|197
1599704100000|2020-09-10 02:15:00|13679|13673|13678|13675|13679.5|13675.1|13676.7|13672.4|145
1599704400000|2020-09-10 02:20:00|13677.9|13674.9|13677.8|13674.8|13679.7|13675.5|13677.4|13673.1|196
1599704700000|2020-09-10 02:25:00|13677.9|13674.9|13677.5|13674.5|13679.4|13675.4|13676.6|13672.1|177
1599705000000|2020-09-10 02:30:00|13677.6|13674.6|13676.5|13673.5|13679.5|13675.2|13676.4|13671.9|167
1599705300000|2020-09-10 02:35:00|13678.3|13672.3|13676.5|13673.5|13678.4|13674|13675.9|13671.4|121
1599705600000|2020-09-10 02:40:00|13676.6|13673.6|13676.3|13673.3|13677.7|13673.7|13675.9|13671.5|141
1599705900000|2020-09-10 02:45:00|13676.1|13673.1|13672.7|13669.7|13677.6|13673.3|13672.5|13669.5|247
1599706200000|2020-09-10 02:50:00|13672.8|13669.8|13671.8|13668.8|13674|13671|13671.8|13668.8|141
1599706500000|2020-09-10 02:55:00|13671.9|13668.9|13672.1|13669.1|13672.3|13669.3|13671.1|13668.1|145
1599706800000|2020-09-10 03:00:00|13672.8|13669.8|13675|13672|13677.2|13673|13672.2|13668.3|207
1599707100000|2020-09-10 03:05:00|13675.1|13672.1|13673.9|13670.9|13677.2|13672.4|13673.4|13669.2|222
1599707400000|2020-09-10 03:10:00|13674|13671|13672.9|13669.9|13675.3|13672.1|13672.8|13669.3|165
1599707700000|2020-09-10 03:15:00|13673|13670|13672.7|13669.7|13675|13670.8|13671.7|13668.7|169
1599708000000|2020-09-10 03:20:00|13672.6|13669.6|13670.3|13667.3|13672.9|13669.9|13669.7|13666.7|175
1599708300000|2020-09-10 03:25:00|13670.2|13667.2|13671.2|13668.2|13672.5|13668.6|13670|13666.2|191
1599708600000|2020-09-10 03:30:00|13671.1|13668.1|13673|13670|13676.1|13671.6|13671.1|13667.3|165
1599708900000|2020-09-10 03:35:00|13672.8|13669.8|13673.3|13670.3|13673.8|13670.8|13671.8|13668.8|150
1599709200000|2020-09-10 03:40:00|13673.4|13670.4|13674.7|13671.7|13676|13671.8|13673.4|13669.8|110
1599709500000|2020-09-10 03:45:00|13674.8|13671.8|13676.1|13673.1|13678|13673.6|13674.7|13671.7|142
1599709800000|2020-09-10 03:50:00|13676.2|13673.2|13676.1|13673.1|13677.5|13673.2|13675.7|13671.3|99
1599710100000|2020-09-10 03:55:00|13676.2|13673.2|13676.2|13673.2|13677.7|13674.1|13676|13671.7|171
1599710400000|2020-09-10 04:00:00|13676.3|13673.3|13676|13673|13678.5|13674|13675.9|13671.5|143
1599710700000|2020-09-10 04:05:00|13675.9|13672.9|13676.4|13673.4|13677.9|13673.6|13675|13670.5|144
1599711000000|2020-09-10 04:10:00|13676.3|13673.3|13677.9|13674.9|13678.2|13675.2|13676.3|13673.3|112
1599711300000|2020-09-10 04:15:00|13678|13675|13678.3|13675.3|13678.4|13675.4|13677.2|13674.2|122
1599711600000|2020-09-10 04:20:00|13678.4|13675.4|13677.9|13674.9|13678.9|13675.9|13677.8|13674.8|95
1599711900000|2020-09-10 04:25:00|13678|13675|13677.1|13674.1|13678|13675|13676.8|13673.8|104
1599712200000|2020-09-10 04:30:00|13677|13674|13677.8|13674.8|13678.2|13675.2|13676.8|13673.8|92
1599712500000|2020-09-10 04:35:00|13677.7|13674.7|13678.2|13675.2|13678.7|13675.7|13677.6|13674.6|131
1599712800000|2020-09-10 04:40:00|13678.4|13675.4|13677.1|13674.1|13678.5|13675.5|13676.9|13673.9|103
1599713100000|2020-09-10 04:45:00|13677.2|13674.2|13678|13675|13679|13676|13677.1|13674.1|103
1599713400000|2020-09-10 04:50:00|13677.9|13674.9|13678.3|13675.3|13678.4|13675.4|13677.9|13674.9|95
1599713700000|2020-09-10 04:55:00|13678.4|13675.4|13677.5|13674.5|13679.7|13676.7|13677.4|13673.3|120
1599714000000|2020-09-10 05:00:00|13677.6|13674.6|13676.8|13673.8|13677.6|13674.6|13676.5|13673.5|116
1599714300000|2020-09-10 05:05:00|13676.7|13673.7|13678.5|13675.5|13678.6|13675.6|13676.7|13673.7|121
1599714600000|2020-09-10 05:10:00|13678.4|13675.4|13676.7|13673.7|13679.7|13675.6|13676.6|13672.8|123
1599714900000|2020-09-10 05:15:00|13676.6|13673.6|13674|13671|13676.8|13673.8|13673.9|13669.3|123
1599715200000|2020-09-10 05:20:00|13673.9|13670.9|13670.8|13667.8|13674|13671|13670.4|13666.5|174
1599715500000|2020-09-10 05:25:00|13670.7|13667.7|13671.2|13668.2|13671.6|13668.6|13670.6|13667.6|100
1599715800000|2020-09-10 05:30:00|13671.1|13668.1|13671.9|13668.9|13674.4|13670|13670.7|13667.6|163
1599716100000|2020-09-10 05:35:00|13672|13669|13671.3|13668.3|13672|13669|13671.1|13668.1|116
1599716400000|2020-09-10 05:40:00|13671.2|13668.2|13669.2|13666.2|13671.4|13668.4|13669|13666|169
1599716700000|2020-09-10 05:45:00|13669.1|13666.1|13669.3|13666.3|13671.7|13667.3|13668.8|13665.5|190
1599717000000|2020-09-10 05:50:00|13669.4|13666.4|13668.3|13665.3|13669.7|13666.7|13667.8|13664.8|147
1599717300000|2020-09-10 05:55:00|13668.4|13665.4|13670.3|13667.3|13672.3|13667.3|13668|13663.9|212
1599717600000|2020-09-10 06:00:00|13670.4|13667.4|13671|13668|13673.5|13669.2|13669.3|13665.5|219
1599717900000|2020-09-10 06:05:00|13672.8|13666.8|13668.6|13665.6|13672.8|13668.6|13668.1|13663.7|187
1599718200000|2020-09-10 06:10:00|13668.7|13665.7|13670.5|13667.5|13670.5|13667.5|13668.5|13665.5|164
1599718500000|2020-09-10 06:15:00|13670.4|13667.4|13666|13663|13670.8|13667.5|13665.3|13661.9|249
1599718800000|2020-09-10 06:20:00|13665.9|13662.9|13667.5|13664.5|13670.1|13665.6|13663.5|13660.1|286
1599719100000|2020-09-10 06:25:00|13667.6|13664.6|13667.4|13664.4|13668.9|13664.9|13666.1|13662.5|215
1599719400000|2020-09-10 06:30:00|13667.5|13664.5|13667|13664|13669.9|13665.4|13666|13662.2|230
1599719700000|2020-09-10 06:35:00|13667.1|13664.1|13669|13666|13671.8|13667.2|13666.8|13663.6|253
1599720000000|2020-09-10 06:40:00|13669.1|13666.1|13667.2|13664.2|13669.1|13666.1|13666.9|13663.9|155
1599720300000|2020-09-10 06:45:00|13667.1|13664.1|13669|13666|13670.7|13666.5|13665.9|13662.9|215
1599720600000|2020-09-10 06:50:00|13669.1|13666.1|13668.4|13665.4|13670.5|13666.7|13667.7|13664.4|148
1599720900000|2020-09-10 06:55:00|13668.5|13665.5|13673.1|13670.1|13674.8|13670.4|13668.3|13665.3|220
1599721200000|2020-09-10 07:00:00|13673.3|13670.3|13677.7|13674.7|13681.2|13676.5|13673.3|13669.8|321
1599721500000|2020-09-10 07:05:00|13677.5|13674.5|13676.9|13673.9|13679.7|13675.5|13676.3|13672.5|246
1599721800000|2020-09-10 07:10:00|13677|13674|13676.1|13673.1|13679.6|13675.2|13674.8|13671|301
1599722100000|2020-09-10 07:15:00|13676.2|13673.2|13679.1|13676.1|13681.1|13676.7|13675.3|13672|281
1599722400000|2020-09-10 07:20:00|13678.7|13675.7|13676.3|13673.3|13680.5|13676.3|13675.9|13671.5|334
1599722700000|2020-09-10 07:25:00|13676.2|13673.2|13678.3|13675.3|13679.7|13675.6|13676|13673|275
1599723000000|2020-09-10 07:30:00|13678.2|13675.2|13684|13678|13684.1|13679.3|13677.8|13674.8|287
1599723300000|2020-09-10 07:35:00|13682.5|13679.5|13680.7|13677.7|13684.1|13679.5|13679.5|13674.8|255
1599723600000|2020-09-10 07:40:00|13680.6|13677.6|13682.6|13679.6|13684.9|13680.3|13680.4|13676.4|285
1599723900000|2020-09-10 07:45:00|13682.7|13679.7|13680.4|13677.4|13684|13679.7|13678.8|13674.3|308
1599724200000|2020-09-10 07:50:00|13680.3|13677.3|13683|13680|13686.4|13681.9|13680.3|13677.3|293
1599724500000|2020-09-10 07:55:00|13683.1|13680.1|13682.8|13679.8|13687.1|13682.5|13682.4|13679|270
1599724800000|2020-09-10 08:00:00|13682.7|13679.7|13682|13676|13686.3|13681.6|13679.7|13675.1|335
1599725100000|2020-09-10 08:05:00|13681.9|13675.9|13680.9|13674.9|13682.3|13677.6|13679.6|13674.9|253
1599725400000|2020-09-10 08:10:00|13680.8|13674.8|13685.4|13679.4|13685.5|13679.5|13679|13673.9|370
1599725700000|2020-09-10 08:15:00|13685.5|13679.5|13681.4|13678.4|13685.5|13679.7|13680.5|13676.2|321
1599726000000|2020-09-10 08:20:00|13681.7|13678.7|13685|13682|13686.8|13682.3|13681.3|13677.3|272
1599726300000|2020-09-10 08:25:00|13685.1|13682.1|13683.4|13680.4|13687.1|13682.5|13683.4|13679.2|272
1599726600000|2020-09-10 08:30:00|13683.6|13680.6|13681.6|13678.6|13685.3|13681|13680.4|13676.2|279
1599726900000|2020-09-10 08:35:00|13681.5|13678.5|13681|13678|13682.7|13678.7|13681|13676.6|117
1599727200000|2020-09-10 08:40:00|13681.1|13678.1|13679.2|13676.2|13683.2|13678.8|13678.9|13673.9|210
1599727500000|2020-09-10 08:45:00|13679.3|13676.3|13679|13676|13681.2|13676.7|13678|13673.8|180
1599727800000|2020-09-10 08:50:00|13679.1|13676.1|13682.3|13679.3|13684.8|13680.2|13679.1|13675.3|192
1599728100000|2020-09-10 08:55:00|13682.4|13679.4|13684.4|13681.4|13686.1|13681.5|13680|13675.2|234
1599728400000|2020-09-10 09:00:00|13684.8|13681.8|13684.5|13678.5|13686.5|13682.1|13681.6|13678.5|275
1599728700000|2020-09-10 09:05:00|13684.3|13678.3|13685.8|13679.8|13686.5|13682.1|13682.8|13678.3|178
1599729000000|2020-09-10 09:10:00|13684.3|13681.3|13681.7|13678.7|13686.1|13681.6|13681|13676.4|233
1599729300000|2020-09-10 09:15:00|13681.6|13678.6|13683.3|13680.3|13684.9|13680.7|13681.3|13677.4|167
1599729600000|2020-09-10 09:20:00|13683.2|13680.2|13684.3|13681.3|13685.1|13681.8|13682.7|13678.5|202
1599729900000|2020-09-10 09:25:00|13684.2|13681.2|13684.8|13681.8|13686.4|13682.1|13684.1|13679.7|154
1599730200000|2020-09-10 09:30:00|13684.7|13681.7|13686.3|13680.3|13687.2|13682.8|13683.8|13679.3|243
1599730500000|2020-09-10 09:35:00|13686.4|13680.4|13683.6|13680.6|13687.4|13682.9|13683.2|13678.7|183
1599730800000|2020-09-10 09:40:00|13683.5|13680.5|13683.6|13680.6|13684.7|13680.6|13680.9|13676.4|197
1599731100000|2020-09-10 09:45:00|13683.5|13680.5|13680.5|13677.5|13685|13680.7|13680.4|13675.9|248
1599731400000|2020-09-10 09:50:00|13680.6|13677.6|13682.4|13676.4|13683.3|13678.8|13679.8|13675.6|277
1599731700000|2020-09-10 09:55:00|13680.9|13677.9|13679.5|13673.5|13681.1|13678.1|13677.4|13673.4|223
1599732000000|2020-09-10 10:00:00|13678.3|13675.3|13677.1|13674.1|13680.3|13675.9|13676.2|13672|304
1599732300000|2020-09-10 10:05:00|13677|13674|13676.6|13670.6|13679.1|13674.5|13674.3|13669.8|259
1599732600000|2020-09-10 10:10:00|13676.5|13670.5|13675.7|13672.7|13678.1|13673.4|13674.4|13670|221
1599732900000|2020-09-10 10:15:00|13676.1|13673.1|13678.4|13675.4|13680.9|13676.4|13674.9|13670.5|224
1599733200000|2020-09-10 10:20:00|13678.5|13675.5|13680.4|13677.4|13682|13677.4|13678.4|13674.3|231
1599733500000|2020-09-10 10:25:00|13680.5|13677.5|13680|13677|13683.7|13679|13679.6|13675.1|245
1599733800000|2020-09-10 10:30:00|13679.9|13676.9|13680.1|13677.1|13682|13677.9|13678.6|13674.1|196
1599734100000|2020-09-10 10:35:00|13680|13677|13679.3|13676.3|13682.2|13677.8|13678.7|13674.5|226
1599734400000|2020-09-10 10:40:00|13679.2|13676.2|13681.3|13675.3|13682|13677.7|13679.2|13674.8|187
1599734700000|2020-09-10 10:45:00|13681.4|13675.4|13677.8|13674.8|13682.1|13677.7|13677.6|13673.1|185
1599735000000|2020-09-10 10:50:00|13677.7|13674.7|13677.3|13674.3|13679|13675|13676.8|13672.9|149
1599735300000|2020-09-10 10:55:00|13677.4|13674.4|13677|13674|13679|13674.7|13675.9|13671.7|196
1599735600000|2020-09-10 11:00:00|13676.9|13673.9|13674.6|13671.6|13678.2|13673.9|13674.4|13670.1|170
1599735900000|2020-09-10 11:05:00|13674.7|13671.7|13678|13675|13679|13675.4|13673.8|13669.7|187
1599736200000|2020-09-10 11:10:00|13677.9|13674.9|13678.2|13675.2|13680.3|13676.4|13676.7|13672.3|244
1599736500000|2020-09-10 11:15:00|13678.4|13675.4|13678.6|13675.6|13680.5|13676|13678.3|13673.6|203
1599736800000|2020-09-10 11:20:00|13678.7|13675.7|13679.6|13673.6|13680.3|13675.8|13676.6|13672.2|207
1599737100000|2020-09-10 11:25:00|13679.5|13673.5|13676.6|13673.6|13679.5|13675.2|13676.4|13671.9|158
1599737400000|2020-09-10 11:30:00|13676.5|13673.5|13676.6|13673.6|13679.3|13674.8|13676.2|13671.8|151
1599737700000|2020-09-10 11:35:00|13676.5|13673.5|13681|13675|13681.4|13677|13676.2|13671.9|222
1599738000000|2020-09-10 11:40:00|13681.1|13675.1|13681.4|13675.4|13682|13677.4|13679.8|13674.6|190
1599738300000|2020-09-10 11:45:00|13681.2|13675.2|13681.2|13675.2|13681.4|13675.8|13676.8|13671.7|265
1599738600000|2020-09-10 11:50:00|13681.3|13675.3|13677.6|13671.6|13682.6|13677.9|13676.1|13671.5|343
1599738900000|2020-09-10 11:55:00|13677.5|13671.5|13676.2|13670.2|13678.2|13672.2|13674.4|13668.7|272
1599739200000|2020-09-10 12:00:00|13674.9|13671.9|13674.8|13668.8|13677.5|13673.4|13673.6|13668.1|328
1599739500000|2020-09-10 12:05:00|13674.5|13668.5|13674.8|13668.8|13675.9|13670.9|13670.9|13665|368
1599739800000|2020-09-10 12:10:00|13674.9|13668.9|13675.2|13669.2|13675.5|13670.7|13671.8|13666.3|367
1599740100000|2020-09-10 12:15:00|13675|13669|13673|13667|13675.6|13671|13671.6|13666.1|306
1599740400000|2020-09-10 12:20:00|13672.9|13666.9|13675.7|13669.7|13678.1|13673.5|13672.7|13666.9|346
1599740700000|2020-09-10 12:25:00|13674.3|13671.3|13676.9|13670.9|13677.5|13672.6|13674.2|13669.4|203
1599741000000|2020-09-10 12:30:00|13676.8|13670.8|13665.6|13659.6|13677.3|13671.3|13662.9|13656.9|599
1599741300000|2020-09-10 12:35:00|13665.5|13659.5|13661|13655|13665.9|13659.9|13658.2|13652.2|774
1599741600000|2020-09-10 12:40:00|13661.3|13655.3|13665.1|13659.1|13668.7|13662.7|13659|13653|670
1599741900000|2020-09-10 12:45:00|13665.2|13659.2|13660.4|13654.4|13667.4|13661.4|13659.9|13653.9|605
1599742200000|2020-09-10 12:50:00|13660.3|13654.3|13657.2|13651.2|13663.4|13657.4|13656.3|13650.7|526
1599742500000|2020-09-10 12:55:00|13657.3|13651.3|13662.1|13656.1|13664.7|13658.7|13656.9|13650.9|428
1599742800000|2020-09-10 13:00:00|13662.3|13656.3|13659.9|13653.9|13662.3|13656.3|13656.3|13651|453
1599743100000|2020-09-10 13:05:00|13660|13654|13654.6|13648.6|13660.4|13654.4|13654.3|13648.3|386
1599743400000|2020-09-10 13:10:00|13654.4|13648.4|13649.9|13643.9|13654.4|13648.4|13646.7|13642.1|448
1599743700000|2020-09-10 13:15:00|13649.8|13643.8|13642.3|13636.3|13650.1|13644.1|13640.9|13634.9|332
1599744000000|2020-09-10 13:20:00|13642.5|13636.5|13646|13640|13646.3|13640.3|13642.1|13636.5|285
1599744300000|2020-09-10 13:25:00|13645.1|13639.1|13644.4|13638.4|13645.9|13640.4|13642.9|13636.9|385
1599744600000|2020-09-10 13:30:00|13644.5|13638.5|13645.3|13639.3|13649.9|13644.6|13643.3|13637.3|476
1599744900000|2020-09-10 13:35:00|13645.4|13639.4|13645.8|13642.8|13648.4|13643.8|13643.1|13638.4|382
1599745200000|2020-09-10 13:40:00|13645.7|13642.7|13643.1|13637.1|13648.1|13642.9|13642.6|13636.6|292
1599745500000|2020-09-10 13:45:00|13643|13637|13637.6|13631.6|13644.1|13638.1|13635.9|13630.6|323
1599745800000|2020-09-10 13:50:00|13637.7|13631.7|13635.8|13629.8|13639.6|13633.9|13634.2|13629.5|284
1599746100000|2020-09-10 13:55:00|13635.9|13629.9|13643.3|13637.3|13643.4|13638.3|13634.4|13629.9|328
1599746400000|2020-09-10 14:00:00|13643.2|13637.2|13643.8|13637.8|13644.6|13639.4|13640|13634.8|408
1599746700000|2020-09-10 14:05:00|13643.9|13637.9|13647.4|13641.4|13649.4|13644.3|13642.9|13637.3|377
1599747000000|2020-09-10 14:10:00|13647.3|13641.3|13650.5|13644.5|13650.6|13646|13644.2|13639.6|344
1599747300000|2020-09-10 14:15:00|13650.6|13644.6|13648.4|13642.4|13652|13646.5|13645.9|13640.6|362
1599747600000|2020-09-10 14:20:00|13648.3|13642.3|13651.6|13645.6|13651.7|13646.9|13648|13642.1|394
1599747900000|2020-09-10 14:25:00|13651.7|13645.7|13658|13652|13659|13654.4|13651.7|13645.7|485
1599748200000|2020-09-10 14:30:00|13657.9|13651.9|13651|13645|13658|13652|13648.3|13642.8|466
1599748500000|2020-09-10 14:35:00|13651.1|13645.1|13655.1|13649.1|13655.2|13650.6|13647.3|13642.8|359
1599748800000|2020-09-10 14:40:00|13654.8|13648.8|13656.3|13650.3|13657.7|13651.7|13653.4|13648.2|316
1599749100000|2020-09-10 14:45:00|13656.4|13650.4|13662.9|13656.9|13663.3|13657.7|13654.9|13648.9|458
1599749400000|2020-09-10 14:50:00|13662.8|13656.8|13663.2|13657.2|13663.3|13657.3|13658.3|13653.1|323
1599749700000|2020-09-10 14:55:00|13663.3|13657.3|13667.8|13661.8|13670.4|13664.4|13660.2|13655.6|440
1599750000000|2020-09-10 15:00:00|13667.7|13661.7|13666.8|13660.8|13671.2|13665.2|13666.3|13660.3|481
1599750300000|2020-09-10 15:05:00|13666.7|13660.7|13665.3|13659.3|13667.4|13661.4|13663.5|13658.8|316
1599750600000|2020-09-10 15:10:00|13665.2|13659.2|13669.5|13663.5|13669.5|13664.8|13665.1|13659.1|255
1599750900000|2020-09-10 15:15:00|13669.4|13663.4|13671.1|13665.1|13674.1|13669.5|13667.7|13662.7|282
1599751200000|2020-09-10 15:20:00|13671.2|13665.2|13665.1|13659.1|13671.2|13665.2|13664.4|13659|235
1599751500000|2020-09-10 15:25:00|13665|13659|13667.4|13661.4|13667.5|13661.5|13662.4|13658|178
1599751800000|2020-09-10 15:30:00|13667.5|13661.5|13670.5|13664.5|13670.7|13664.7|13665.6|13659.6|373
1599752100000|2020-09-10 15:35:00|13670.7|13664.7|13670.8|13664.8|13672.5|13666.5|13667.9|13661.9|436
1599752400000|2020-09-10 15:40:00|13670.7|13664.7|13667.5|13661.5|13671.5|13665.5|13666|13660|396
1599752700000|2020-09-10 15:45:00|13667.6|13661.6|13666.9|13660.9|13668.5|13663.8|13665.4|13660.7|361
1599753000000|2020-09-10 15:50:00|13667|13661|13670.9|13664.9|13672.2|13667.7|13665.1|13660.8|261
1599753300000|2020-09-10 15:55:00|13671|13665|13671.2|13665.2|13674|13668|13670.9|13664.9|399
1599753600000|2020-09-10 16:00:00|13671.1|13665.1|13671.7|13665.7|13673|13667|13666.9|13661.6|298
1599753900000|2020-09-10 16:05:00|13671.6|13665.6|13672.6|13666.6|13673.7|13667.7|13667.9|13663.5|427
1599754200000|2020-09-10 16:10:00|13672.7|13666.7|13673.4|13667.4|13673.6|13667.6|13671.6|13665.6|362
1599754500000|2020-09-10 16:15:00|13673.5|13667.5|13671.2|13665.2|13673.5|13667.5|13670.1|13664.1|343
1599754800000|2020-09-10 16:20:00|13671.3|13665.3|13673|13667|13675.1|13670.2|13670.8|13664.8|278
1599755100000|2020-09-10 16:25:00|13672.9|13666.9|13677.2|13671.2|13678.2|13672.2|13672.4|13666.4|358
1599755400000|2020-09-10 16:30:00|13677.1|13671.1|13677.6|13671.6|13678.3|13672.3|13675.8|13669.8|281
1599755700000|2020-09-10 16:35:00|13677.9|13671.9|13679.6|13673.6|13681.6|13676.2|13677.5|13671.9|365
1599756000000|2020-09-10 16:40:00|13679.5|13673.5|13681.4|13675.4|13681.5|13677|13678.5|13672.5|242
1599756300000|2020-09-10 16:45:00|13681.6|13675.6|13683.9|13677.9|13684.7|13680.1|13680.6|13674.6|344
1599756600000|2020-09-10 16:50:00|13684.1|13678.1|13683.5|13677.5|13684.7|13680.2|13679.1|13673.1|410
1599756900000|2020-09-10 16:55:00|13683.3|13677.3|13679.1|13673.1|13683.4|13677.4|13679|13673|304
1599757200000|2020-09-10 17:00:00|13679|13673|13677.7|13671.7|13680.4|13674.4|13676.9|13671|356
1599757500000|2020-09-10 17:05:00|13677.8|13671.8|13675.8|13669.8|13678.4|13672.4|13674.4|13668.4|393
1599757800000|2020-09-10 17:10:00|13675.7|13669.7|13675.9|13669.9|13676.4|13670.4|13674.3|13668.3|343
1599758100000|2020-09-10 17:15:00|13675.7|13669.7|13674.7|13668.7|13676.8|13670.8|13674.5|13668.5|356
1599758400000|2020-09-10 17:20:00|13675|13669|13676|13670|13676|13670|13674.1|13668.1|263
1599758700000|2020-09-10 17:25:00|13676.1|13670.1|13677.1|13671.1|13679|13673|13675.6|13669.6|342
1599759000000|2020-09-10 17:30:00|13677|13671|13674|13668|13677|13671|13672.7|13667.5|344
1599759300000|2020-09-10 17:35:00|13673.9|13667.9|13677.1|13671.1|13677.2|13672.4|13672.1|13667.4|256
1599759600000|2020-09-10 17:40:00|13676.9|13670.9|13675.3|13669.3|13677.9|13673.2|13673.7|13667.7|333
1599759900000|2020-09-10 17:45:00|13675.2|13669.2|13678.2|13672.2|13678.3|13672.3|13674.7|13668.7|242
1599760200000|2020-09-10 17:50:00|13678.1|13672.1|13679.2|13673.2|13679.4|13673.4|13677.7|13671.7|201
1599760500000|2020-09-10 17:55:00|13679.3|13673.3|13679.5|13673.5|13679.6|13673.6|13678.2|13672.2|241
1599760800000|2020-09-10 18:00:00|13679.4|13673.4|13679.7|13673.7|13680.1|13675|13678|13672.7|327
1599761100000|2020-09-10 18:05:00|13679.8|13673.8|13680.7|13674.7|13681.5|13675.5|13678|13672|281
1599761400000|2020-09-10 18:10:00|13680.8|13674.8|13685.4|13679.4|13685.7|13679.7|13680.4|13674.4|244
1599761700000|2020-09-10 18:15:00|13685.3|13679.3|13686.4|13680.4|13686.4|13680.4|13685.1|13679.1|280
1599762000000|2020-09-10 18:20:00|13686.3|13680.3|13691.6|13685.6|13691.9|13685.9|13686|13680|283
1599762300000|2020-09-10 18:25:00|13691.5|13685.5|13697.5|13691.5|13699.2|13693.2|13690.5|13684.5|469
1599762600000|2020-09-10 18:30:00|13697.6|13691.6|13694.3|13688.3|13697.8|13691.8|13691.8|13685.8|475
1599762900000|2020-09-10 18:35:00|13694.2|13688.2|13690.5|13684.5|13695.6|13689.6|13690.4|13684.4|380
1599763200000|2020-09-10 18:40:00|13690.6|13684.6|13692.6|13686.6|13693.3|13688.6|13690.5|13684.5|302
1599763500000|2020-09-10 18:45:00|13692.7|13686.7|13691|13685|13693.1|13687.1|13688.9|13683.9|395
1599763800000|2020-09-10 18:50:00|13691.1|13685.1|13691.9|13685.9|13693|13688.1|13689.2|13683.2|351
1599764100000|2020-09-10 18:55:00|13691.8|13685.8|13691|13685|13692.2|13687.4|13687.3|13681.9|342
1599764400000|2020-09-10 19:00:00|13691.1|13685.1|13693|13687|13693.1|13687.1|13690.2|13684.2|308
1599764700000|2020-09-10 19:05:00|13693.1|13687.1|13695.9|13689.9|13695.9|13689.9|13690.8|13684.8|348
1599765000000|2020-09-10 19:10:00|13696|13690|13695.2|13689.2|13697.8|13693.3|13693.3|13688.8|238
1599765300000|2020-09-10 19:15:00|13695.3|13689.3|13701.3|13695.3|13701.3|13695.3|13695.3|13689.3|348
1599765600000|2020-09-10 19:20:00|13701.2|13695.2|13702|13696|13702.1|13696.1|13697.5|13692.9|348
1599765900000|2020-09-10 19:25:00|13701.9|13695.9|13700.2|13694.2|13705.2|13699.2|13699.4|13693.4|460
1599766200000|2020-09-10 19:30:00|13700.9|13694.9|13699|13693|13702.4|13697.8|13698.9|13692.9|476
1599766500000|2020-09-10 19:35:00|13699.1|13693.1|13703.2|13697.2|13703.5|13697.5|13698.9|13692.9|319
1599766800000|2020-09-10 19:40:00|13703.3|13697.3|13700.5|13694.5|13703.5|13697.5|13699.7|13693.7|218
1599767100000|2020-09-10 19:45:00|13700.6|13694.6|13701.1|13695.1|13703|13697|13698.6|13693.9|440
1599767400000|2020-09-10 19:50:00|13701.5|13695.5|13699.8|13693.8|13702.5|13696.5|13698.7|13693.4|371
1599767700000|2020-09-10 19:55:00|13699.9|13693.9|13701.9|13695.9|13702.4|13696.4|13699.6|13693.6|246
1599768000000|2020-09-10 20:00:00|13701.8|13695.8|13700.6|13694.6|13702.1|13696.1|13700.6|13694.6|138
1599768300000|2020-09-10 20:05:00|13700.5|13694.5|13698.3|13692.3|13700.6|13694.6|13698.2|13692.2|150
1599768600000|2020-09-10 20:10:00|13698.2|13692.2|13698.5|13692.5|13698.7|13692.7|13698|13692|95
1599768900000|2020-09-10 20:15:00|13698.4|13692.4|13698.1|13692.1|13698.5|13692.5|13698|13692|76
1599769200000|2020-09-10 20:20:00|13698.2|13692.2|13698.8|13692.8|13699|13693|13697.9|13691.9|100
1599769500000|2020-09-10 20:25:00|13699|13693|13698.8|13692.8|13699.2|13693.2|13698.6|13692.6|93
1599769800000|2020-09-10 20:30:00|13699|13693|13700.5|13694.5|13701.3|13695.3|13699|13693|145
1599770100000|2020-09-10 20:35:00|13700.3|13694.3|13700.9|13694.9|13701.2|13695.2|13699.8|13693.8|116
1599770400000|2020-09-10 20:40:00|13700.8|13694.8|13701.3|13695.3|13701.5|13695.5|13700.7|13694.7|67
1599770700000|2020-09-10 20:45:00|13701.5|13695.5|13701.8|13695.8|13702.3|13696.3|13700.8|13694.8|145
1599771000000|2020-09-10 20:50:00|13701.7|13695.7|13701.3|13695.3|13701.9|13695.9|13701.1|13695.1|80
1599771300000|2020-09-10 20:55:00|13701.5|13695.5|13701.9|13695.9|13702.5|13696.5|13700.9|13694.9|143
1599771600000|2020-09-10 21:00:00|13703.6|13687.6|13702.5|13686.8|13703.7|13687.7|13701.8|13685.8|34
1599771900000|2020-09-10 21:05:00|13703.6|13687.6|13702.4|13686.4|13705.9|13691|13697.8|13683.4|81
1599772200000|2020-09-10 21:10:00|13701.9|13685.9|13697.9|13691|13703.6|13691|13697.9|13684.3|99
1599772500000|2020-09-10 21:15:00|13701.7|13687|13698.3|13687.4|13703|13691|13697.9|13686.3|50
1599772800000|2020-09-10 21:20:00|13702.3|13687.8|13698.2|13687.2|13704|13690.7|13698.2|13686.2|89
1599773100000|2020-09-10 21:25:00|13702|13687.7|13698.2|13686.9|13703|13690.6|13698.2|13685.8|67
1599773400000|2020-09-10 21:30:00|13702.3|13686.3|13698|13689.8|13703.3|13689.8|13698|13685.6|96
1599773700000|2020-09-10 21:35:00|13703.7|13687.7|13703|13687|13703.7|13687.7|13698|13685.3|274
1599774000000|2020-09-10 21:40:00|13702.9|13686.9|13702.7|13686.7|13703.8|13689.8|13698|13685.4|212
1599774300000|2020-09-10 21:45:00|13703.4|13687.4|13702.7|13686.7|13704.2|13689.8|13698|13686.1|315
1599774600000|2020-09-10 21:50:00|13702.8|13686.8|13698|13686.3|13704.2|13689.8|13698|13686.1|294
1599774900000|2020-09-10 21:55:00|13702|13686|13705.2|13696.6|13707.6|13696.8|13698.3|13686|255
1599775200000|2020-09-10 22:00:00|13705.4|13696|13704.5|13698.3|13707.5|13699.2|13704.2|13689.9|238
1599775500000|2020-09-10 22:05:00|13704.6|13698.1|13697.9|13691.9|13704.9|13698.6|13694.7|13685.9|211
1599775800000|2020-09-10 22:10:00|13697.8|13691.8|13697.6|13691.6|13699.1|13692.4|13697.3|13690.2|99
1599776100000|2020-09-10 22:15:00|13698.2|13691.4|13698.7|13692.7|13700.9|13694.7|13697.5|13688|296
1599776400000|2020-09-10 22:20:00|13698.6|13692.6|13699.9|13693.9|13700.2|13694.2|13698.5|13692.5|182
1599776700000|2020-09-10 22:25:00|13700.2|13694.2|13698.5|13692.5|13700.3|13694.3|13698.4|13692.4|236
1599777000000|2020-09-10 22:30:00|13698.3|13692.3|13697.2|13691.2|13699.3|13693.3|13697.1|13691.1|247
1599777300000|2020-09-10 22:35:00|13697.3|13691.3|13697.4|13691.4|13698|13692|13696.3|13690.3|249
1599777600000|2020-09-10 22:40:00|13697.5|13691.5|13695.9|13689.9|13698.7|13692.7|13695.9|13689.9|233
1599777900000|2020-09-10 22:45:00|13696.1|13690.1|13695.4|13689.4|13697.1|13691.1|13694.9|13688.9|210
1599778200000|2020-09-10 22:50:00|13695.5|13689.5|13695.4|13689.4|13696.2|13690.2|13694.4|13688.4|203
1599778500000|2020-09-10 22:55:00|13695.5|13689.5|13694.6|13688.6|13695.5|13689.5|13693.5|13687.5|241
1599778800000|2020-09-10 23:00:00|13694.5|13688.5|13696.3|13690.3|13698.1|13692.1|13694.2|13688.2|269
1599779100000|2020-09-10 23:05:00|13696.2|13690.2|13694.7|13688.7|13696.6|13690.6|13693.7|13687.7|216
1599779400000|2020-09-10 23:10:00|13695|13689|13694.1|13688.1|13695.7|13689.7|13693|13687|263
1599779700000|2020-09-10 23:15:00|13694.2|13688.2|13693.7|13687.7|13694.2|13688.2|13692.8|13686.8|233
1599780000000|2020-09-10 23:20:00|13693.6|13687.6|13693.2|13687.2|13694.3|13688.3|13693|13687|174
1599780300000|2020-09-10 23:25:00|13693.1|13687.1|13694.2|13688.2|13694.4|13688.4|13693.1|13687.1|157
1599780600000|2020-09-10 23:30:00|13694.3|13688.3|13694|13688|13694.5|13688.5|13692.2|13686.2|217
1599780900000|2020-09-10 23:35:00|13693.9|13687.9|13695.9|13689.9|13697|13691|13693.3|13687.3|190
1599781200000|2020-09-10 23:40:00|13695.8|13689.8|13695.7|13689.7|13697.1|13691.1|13695.2|13689.2|209
1599781500000|2020-09-10 23:45:00|13695.8|13689.8|13695.4|13689.4|13696.6|13690.9|13693.4|13688.7|413
1599781800000|2020-09-10 23:50:00|13695.3|13689.3|13694.8|13688.8|13695.8|13690.5|13693.4|13688.4|296
1599782100000|2020-09-10 23:55:00|13695|13689|13695.9|13689.9|13696.6|13691.4|13694|13688.6|272
1599782400000|2020-09-11 00:00:00|13695.8|13689.8|13696.1|13690.1|13697.3|13691.5|13690.4|13685.4|498
1599782700000|2020-09-11 00:05:00|13696.3|13690.3|13695.6|13689.6|13697.3|13692.6|13694.3|13688.5|392
1599783000000|2020-09-11 00:10:00|13695.3|13689.3|13695.7|13689.7|13696.5|13692.1|13693.2|13688.2|261
1599783300000|2020-09-11 00:15:00|13695.8|13689.8|13689.2|13686.2|13695.8|13690.9|13688.7|13684.7|314
1599783600000|2020-09-11 00:20:00|13689|13686|13686.5|13683.5|13690.3|13686|13686|13681.6|353
1599783900000|2020-09-11 00:25:00|13686.3|13683.3|13689.6|13683.6|13689.7|13684.3|13685.6|13680|290
1599784200000|2020-09-11 00:30:00|13688|13685|13688.7|13685.7|13691.8|13687.4|13686.8|13682.2|275
1599784500000|2020-09-11 00:35:00|13688.8|13685.8|13691.8|13685.8|13692.4|13688.2|13688.8|13684.4|351
1599784800000|2020-09-11 00:40:00|13691.7|13685.7|13689.1|13686.1|13691.9|13686.9|13688.5|13684.2|271
1599785100000|2020-09-11 00:45:00|13689.2|13686.2|13689|13686|13690.6|13686.3|13687|13682.5|218
1599785400000|2020-09-11 00:50:00|13688.9|13685.9|13690.1|13687.1|13693.3|13688.7|13687.4|13683.2|321
1599785700000|2020-09-11 00:55:00|13690.2|13687.2|13691.6|13685.6|13693|13688.3|13688.8|13684.5|305
1599786000000|2020-09-11 01:00:00|13691.7|13685.7|13689.4|13683.4|13692.7|13687.6|13687|13682.3|412
1599786300000|2020-09-11 01:05:00|13688|13685|13690.1|13687.1|13691.8|13687.6|13686.8|13682.4|311
1599786600000|2020-09-11 01:10:00|13690.2|13687.2|13691.2|13685.2|13692|13687.5|13689|13684.2|378
1599786900000|2020-09-11 01:15:00|13691.1|13685.1|13688.9|13682.9|13691.6|13686.7|13687.4|13682.6|278
1599787200000|2020-09-11 01:20:00|13687.4|13684.4|13685.6|13682.6|13690.5|13685.7|13685.4|13680.9|278
1599787500000|2020-09-11 01:25:00|13685.7|13682.7|13689|13683|13689.8|13684.7|13685.4|13680.7|352
1599787800000|2020-09-11 01:30:00|13689.1|13683.1|13687.6|13681.6|13690.9|13686.5|13686.1|13681.5|375
1599788100000|2020-09-11 01:35:00|13687.5|13681.5|13688|13685|13689.6|13685.2|13685.8|13681.5|355
1599788400000|2020-09-11 01:40:00|13687.9|13684.9|13689|13686|13690.3|13686.1|13687.8|13683.3|94
1599788700000|2020-09-11 01:45:00|13689.1|13686.1|13691.7|13688.7|13694.2|13689.6|13689.1|13684.8|211
1599789000000|2020-09-11 01:50:00|13691.6|13688.6|13690.2|13687.2|13694.1|13689.6|13689.7|13685.5|241
1599789300000|2020-09-11 01:55:00|13690.1|13687.1|13689.1|13686.1|13691.9|13687.5|13688.8|13684.5|214
1599789600000|2020-09-11 02:00:00|13689.2|13686.2|13687.4|13684.4|13691.1|13686.5|13687.2|13683.4|249
1599789900000|2020-09-11 02:05:00|13687.3|13684.3|13685.2|13679.2|13689.2|13684.7|13683.6|13678.8|189
1599790200000|2020-09-11 02:10:00|13684.1|13681.1|13685.1|13679.1|13686.6|13682.3|13683.4|13678.7|238
1599790500000|2020-09-11 02:15:00|13685.2|13679.2|13685.4|13679.4|13685.9|13681.4|13683.2|13678.6|231
1599790800000|2020-09-11 02:20:00|13685.3|13679.3|13680.6|13674.6|13685.6|13681|13679.1|13674.5|270
1599791100000|2020-09-11 02:25:00|13680.5|13674.5|13680.5|13677.5|13682.3|13677.9|13678.1|13673.2|234
1599791400000|2020-09-11 02:30:00|13680.4|13677.4|13679.5|13673.5|13682.8|13678.1|13677.2|13672.7|315
1599791700000|2020-09-11 02:35:00|13679.4|13673.4|13679.3|13673.3|13680.9|13676.2|13677.3|13672.7|285
1599792000000|2020-09-11 02:40:00|13679.2|13673.2|13680.6|13674.6|13681.2|13676.2|13676|13671.5|231
1599792300000|2020-09-11 02:45:00|13680.7|13674.7|13681.8|13678.8|13683.8|13679.4|13680.1|13674.7|206
1599792600000|2020-09-11 02:50:00|13681.7|13678.7|13686.4|13680.4|13687.3|13681.3|13681|13676.3|311
1599792900000|2020-09-11 02:55:00|13686.3|13680.3|13682.1|13679.1|13686.7|13682.1|13682|13677.5|297
1599793200000|2020-09-11 03:00:00|13682|13679|13683.6|13680.6|13685|13680.6|13679.9|13675.5|241
1599793500000|2020-09-11 03:05:00|13685.3|13679.3|13680.3|13677.3|13686|13681.2|13680.1|13675.7|341
1599793800000|2020-09-11 03:10:00|13680.2|13677.2|13682.1|13676.1|13683.4|13678.8|13680.2|13675.7|225
1599794100000|2020-09-11 03:15:00|13682|13676|13682.3|13676.3|13682.5|13678|13680.3|13675.8|203
1599794400000|2020-09-11 03:20:00|13682|13676|13682.5|13676.5|13683.4|13678.9|13680.2|13675.7|259
1599794700000|2020-09-11 03:25:00|13682.4|13676.4|13682.1|13676.1|13682.8|13678.2|13680.4|13675.9|168
1599795000000|2020-09-11 03:30:00|13682.2|13676.2|13679.4|13673.4|13682.8|13678.3|13677.5|13673|213
1599795300000|2020-09-11 03:35:00|13678|13675|13680.8|13674.8|13680.9|13675.1|13676.7|13672.2|266
1599795600000|2020-09-11 03:40:00|13680.7|13674.7|13679.3|13673.3|13681.4|13677|13677.7|13673.2|235
1599795900000|2020-09-11 03:45:00|13679.4|13673.4|13676.8|13673.8|13679.4|13674.1|13676|13671.5|193
1599796200000|2020-09-11 03:50:00|13676.7|13673.7|13677.9|13674.9|13679.5|13675|13676.1|13671.7|206
1599796500000|2020-09-11 03:55:00|13679.4|13673.4|13678.4|13672.4|13679.6|13675|13676.9|13672.4|180
1599796800000|2020-09-11 04:00:00|13678.5|13672.5|13676|13673|13678.8|13674.4|13675.6|13671.4|238
1599797100000|2020-09-11 04:05:00|13677.5|13671.5|13679.4|13673.4|13679.7|13674.8|13675.9|13671.4|248
1599797400000|2020-09-11 04:10:00|13677.8|13674.8|13679|13673|13679.5|13674.9|13677|13672.5|171
1599797700000|2020-09-11 04:15:00|13677.6|13674.6|13677.4|13674.4|13679.3|13674.8|13676.4|13672|191
1599798000000|2020-09-11 04:20:00|13677.5|13674.5|13674.4|13671.4|13679|13674.5|13674|13669.4|197
1599798300000|2020-09-11 04:25:00|13674.3|13671.3|13676.7|13670.7|13677.8|13672.9|13672.7|13668.4|292
1599798600000|2020-09-11 04:30:00|13676.8|13670.8|13677.1|13674.1|13678.7|13674.4|13675.1|13670.6|173
1599798900000|2020-09-11 04:35:00|13677|13674|13678|13672|13678|13674.1|13676|13672|148
1599799200000|2020-09-11 04:40:00|13677.9|13671.9|13675|13672|13678.1|13673.7|13674.7|13670|180
1599799500000|2020-09-11 04:45:00|13675.1|13672.1|13675.1|13669.1|13676.4|13672.1|13673.7|13669|229
1599799800000|2020-09-11 04:50:00|13675|13669|13672.8|13669.8|13675|13670.7|13672.7|13668.2|139
1599800100000|2020-09-11 04:55:00|13673.1|13670.1|13673.8|13670.8|13675.7|13671.3|13672.7|13668.3|193
1599800400000|2020-09-11 05:00:00|13673.9|13670.9|13673.9|13667.9|13676.6|13672|13672.3|13667.9|165
1599800700000|2020-09-11 05:05:00|13674|13668|13672.6|13669.6|13674.8|13670.4|13672.1|13667.6|183
1599801000000|2020-09-11 05:10:00|13672.5|13669.5|13672.8|13669.8|13674.2|13669.9|13672.2|13667.8|150
1599801300000|2020-09-11 05:15:00|13672.9|13669.9|13674.2|13671.2|13675.9|13671.5|13672.9|13668.5|173
1599801600000|2020-09-11 05:20:00|13674.1|13671.1|13672.8|13669.8|13676.3|13671.8|13672.8|13668.2|198
1599801900000|2020-09-11 05:25:00|13672.9|13669.9|13672.3|13669.3|13674.5|13669.9|13671.9|13667.6|133
1599802200000|2020-09-11 05:30:00|13672.4|13669.4|13675.7|13669.7|13675.7|13671.5|13671.8|13667.5|149
1599802500000|2020-09-11 05:35:00|13674.2|13671.2|13675.6|13669.6|13675.8|13671.3|13674|13669.5|60
1599802800000|2020-09-11 05:40:00|13675.8|13669.8|13670.7|13667.7|13675.8|13671.2|13670.1|13665.5|198
1599803100000|2020-09-11 05:45:00|13670.6|13667.6|13672.4|13666.4|13672.9|13668.6|13670.5|13665.4|294
1599803400000|2020-09-11 05:50:00|13672.5|13666.5|13669.7|13663.7|13672.5|13668|13667.9|13663.4|328
1599803700000|2020-09-11 05:55:00|13669.8|13663.8|13671.5|13665.5|13671.5|13666.9|13668.1|13663.6|189
1599804000000|2020-09-11 06:00:00|13671.4|13665.4|13677.4|13671.4|13677.6|13672.4|13671.2|13665.2|279
1599804300000|2020-09-11 06:05:00|13677.6|13671.6|13673.4|13667.4|13679.3|13674.5|13671.9|13667.3|362
1599804600000|2020-09-11 06:10:00|13673.2|13667.2|13673.9|13670.9|13675.9|13671.4|13669.7|13664.9|421
1599804900000|2020-09-11 06:15:00|13674|13671|13672.8|13669.8|13675.2|13671|13670.8|13666.2|219
1599805200000|2020-09-11 06:20:00|13672.7|13669.7|13673.7|13667.7|13674.6|13670.3|13671.3|13666.8|235
1599805500000|2020-09-11 06:25:00|13673.6|13667.6|13672.9|13669.9|13676.6|13672.3|13671.1|13667.1|262
1599805800000|2020-09-11 06:30:00|13673.5|13670.5|13675.5|13672.5|13677.3|13672.7|13672.1|13667.6|294
1599806100000|2020-09-11 06:35:00|13675.4|13672.4|13672.7|13666.7|13677.1|13672.6|13671.2|13666.7|311
1599806400000|2020-09-11 06:40:00|13671.3|13668.3|13673.6|13667.6|13675.4|13670.8|13671|13666.6|245
1599806700000|2020-09-11 06:45:00|13673.7|13667.7|13673.7|13667.7|13674.2|13669.8|13670.9|13666.6|223
1599807000000|2020-09-11 06:50:00|13673.8|13667.8|13669.8|13666.8|13673.8|13668.5|13669.8|13665.3|182
1599807300000|2020-09-11 06:55:00|13669.9|13666.9|13671.7|13668.7|13673.3|13668.9|13669.8|13666.1|245
1599807600000|2020-09-11 07:00:00|13671.6|13668.6|13671.9|13668.9|13675.7|13671|13671.6|13667.2|351
1599807900000|2020-09-11 07:05:00|13671.8|13668.8|13670.5|13664.5|13672.6|13668.9|13668.9|13664.3|268
1599808200000|2020-09-11 07:10:00|13670.6|13664.6|13669.1|13666.1|13671.4|13667|13668.1|13663.7|251
1599808500000|2020-09-11 07:15:00|13669|13666|13665.9|13659.9|13671.3|13666.8|13665.1|13659.1|378
1599808800000|2020-09-11 07:20:00|13666|13660|13667.3|13661.3|13668.3|13663.8|13662.6|13657.7|462
1599809100000|2020-09-11 07:25:00|13667.4|13661.4|13664.5|13658.5|13667.5|13661.6|13661.2|13655.5|337
1599809400000|2020-09-11 07:30:00|13664.6|13658.6|13663.5|13657.5|13666.3|13660.3|13661.7|13655.7|322
1599809700000|2020-09-11 07:35:00|13663.4|13657.4|13663.4|13657.4|13664|13659.4|13661.9|13657.2|164
1599810000000|2020-09-11 07:40:00|13663.3|13657.3|13664.9|13661.9|13667.8|13662.2|13661.8|13657.3|252
1599810300000|2020-09-11 07:45:00|13665|13662|13667.7|13664.7|13669.1|13664.7|13664.4|13659.6|304
1599810600000|2020-09-11 07:50:00|13667.6|13664.6|13666.8|13663.8|13669.3|13664.7|13666.2|13661.7|225
1599810900000|2020-09-11 07:55:00|13666.9|13663.9|13669.9|13663.9|13671.6|13666.7|13666.9|13662.7|357
1599811200000|2020-09-11 08:00:00|13669.8|13663.8|13669.4|13663.4|13671.3|13666.8|13666.8|13662.8|251
1599811500000|2020-09-11 08:05:00|13669.5|13663.5|13665.6|13659.6|13670.4|13665.6|13664.2|13659.5|302
1599811800000|2020-09-11 08:10:00|13665.7|13659.7|13667.7|13661.7|13667.7|13663.1|13664.2|13659|338
1599812100000|2020-09-11 08:15:00|13667.6|13661.6|13665.5|13662.5|13670.1|13665.5|13665.5|13661|364
1599812400000|2020-09-11 08:20:00|13665.6|13662.6|13667|13661|13667.8|13663.3|13665.3|13660.7|244
1599812700000|2020-09-11 08:25:00|13666.9|13660.9|13667.5|13664.5|13669|13664.8|13664.7|13660.6|199
1599813000000|2020-09-11 08:30:00|13667.6|13664.6|13671|13665|13671.5|13666.7|13667.2|13662.7|282
1599813300000|2020-09-11 08:35:00|13671.1|13665.1|13665.9|13659.9|13671.9|13667.2|13664.5|13658.9|314
1599813600000|2020-09-11 08:40:00|13666|13660|13658.2|13655.2|13666|13661|13658.2|13653.6|274
1599813900000|2020-09-11 08:45:00|13658.3|13655.3|13660.5|13654.5|13661.3|13656.7|13658.2|13653.8|152
1599814200000|2020-09-11 08:50:00|13660.6|13654.6|13662.2|13656.2|13662.6|13656.6|13659|13654.2|202
1599814500000|2020-09-11 08:55:00|13662.3|13656.3|13667.3|13661.3|13667.5|13662.5|13660.5|13655.9|412
1599814800000|2020-09-11 09:00:00|13665.7|13662.7|13669.7|13663.7|13671.7|13666.3|13665.3|13660.9|437
1599815100000|2020-09-11 09:05:00|13669.6|13663.6|13666.9|13660.9|13669.8|13664.7|13665.7|13660.7|177
1599815400000|2020-09-11 09:10:00|13667|13661|13666.2|13660.2|13668.1|13662.6|13664.7|13659.9|183
1599815700000|2020-09-11 09:15:00|13666.1|13660.1|13669.2|13663.2|13669.4|13664.9|13665.5|13660|249
1599816000000|2020-09-11 09:20:00|13667.7|13664.7|13669.8|13663.8|13671.2|13666.6|13667.6|13663.1|191
1599816300000|2020-09-11 09:25:00|13669.7|13663.7|13667.7|13664.7|13669.8|13664.9|13667.3|13662.2|131
1599816600000|2020-09-11 09:30:00|13667.8|13664.8|13670.6|13664.6|13671.1|13666.1|13667.5|13662.9|202
1599816900000|2020-09-11 09:35:00|13670.5|13664.5|13668.3|13662.3|13670.8|13665.1|13667.9|13662.3|171
1599817200000|2020-09-11 09:40:00|13668.4|13662.4|13668.8|13662.8|13669.3|13663.3|13665.9|13660.9|237
1599817500000|2020-09-11 09:45:00|13668.7|13662.7|13667|13661|13668.8|13664.2|13666.7|13660.7|138
1599817800000|2020-09-11 09:50:00|13667.1|13661.1|13665.5|13659.5|13667.4|13662.7|13663.9|13659.2|195
1599818100000|2020-09-11 09:55:00|13665.4|13659.4|13664.1|13658.1|13666.1|13661.6|13663.2|13658.1|269
1599818400000|2020-09-11 10:00:00|13664.2|13658.2|13666.7|13660.7|13667.6|13663.2|13662.1|13657.1|224
1599818700000|2020-09-11 10:05:00|13666.6|13660.6|13666.4|13660.4|13667.4|13662.6|13664.9|13659.8|242
1599819000000|2020-09-11 10:10:00|13666.5|13660.5|13669.2|13663.2|13669.3|13664.6|13665.6|13660.1|202
1599819300000|2020-09-11 10:15:00|13669.3|13663.3|13669.5|13663.5|13669.9|13665.2|13667.7|13663|212
1599819600000|2020-09-11 10:20:00|13669.6|13663.6|13669.4|13663.4|13669.8|13665.3|13666.5|13661.5|210
1599819900000|2020-09-11 10:25:00|13668|13665|13669.2|13663.2|13670|13665|13666.7|13661.9|262
1599820200000|2020-09-11 10:30:00|13669.3|13663.3|13669.1|13663.1|13670.2|13665.4|13667.9|13662.9|229
1599820500000|2020-09-11 10:35:00|13669|13663|13663.8|13657.8|13669|13663|13663.7|13657.7|272
1599820800000|2020-09-11 10:40:00|13663.9|13657.9|13663.5|13657.5|13664.1|13658.8|13661.8|13656.8|164
1599821100000|2020-09-11 10:45:00|13663.4|13657.4|13666.5|13660.5|13666.8|13662.2|13663.4|13657.4|192
1599821400000|2020-09-11 10:50:00|13666|13660|13669.2|13663.2|13669.4|13664.8|13665.6|13659.6|247
1599821700000|2020-09-11 10:55:00|13669.1|13663.1|13663.5|13657.5|13669.1|13663.1|13662.9|13656.9|344
1599822000000|2020-09-11 11:00:00|13663.6|13657.6|13664.5|13658.5|13664.9|13658.9|13662.5|13656.5|190
1599822300000|2020-09-11 11:05:00|13664.6|13658.6|13665.8|13659.8|13667.2|13661.2|13663.5|13657.5|261
1599822600000|2020-09-11 11:10:00|13665.9|13659.9|13664.2|13658.2|13666.1|13660.1|13662.6|13656.6|215
1599822900000|2020-09-11 11:15:00|13664.1|13658.1|13664.6|13658.6|13666.4|13660.9|13663.9|13658.1|212
1599823200000|2020-09-11 11:20:00|13664.7|13658.7|13667.1|13661.1|13667.1|13661.1|13664.5|13658.5|211
1599823500000|2020-09-11 11:25:00|13667|13661|13668.2|13662.2|13668.5|13662.5|13666.4|13660.4|284
1599823800000|2020-09-11 11:30:00|13668.1|13662.1|13668.5|13662.5|13669.3|13663.3|13666.8|13660.8|306
1599824100000|2020-09-11 11:35:00|13668.4|13662.4|13669.3|13663.3|13669.7|13663.7|13668.3|13662.3|140
1599824400000|2020-09-11 11:40:00|13669.4|13663.4|13671.3|13665.3|13671.6|13665.6|13669.2|13663.2|146
1599824700000|2020-09-11 11:45:00|13671.2|13665.2|13671.1|13665.1|13671.3|13665.3|13669.8|13663.8|144
1599825000000|2020-09-11 11:50:00|13671.2|13665.2|13672.2|13666.2|13672.3|13667.1|13670|13665.1|146
1599825300000|2020-09-11 11:55:00|13672.3|13666.3|13672.7|13666.7|13672.8|13666.8|13671.3|13665.3|120
1599825600000|2020-09-11 12:00:00|13672.6|13666.6|13670.9|13664.9|13672.6|13666.6|13669.6|13663.6|232
1599825900000|2020-09-11 12:05:00|13670.8|13664.8|13672.6|13666.6|13673|13668.1|13669.8|13664|248
1599826200000|2020-09-11 12:10:00|13672.5|13666.5|13669|13663|13672.7|13668.1|13669|13663|320
1599826500000|2020-09-11 12:15:00|13669.1|13663.1|13667.8|13661.8|13669.1|13664.1|13665.1|13659.8|331
1599826800000|2020-09-11 12:20:00|13667.7|13661.7|13667.2|13661.2|13668|13662.7|13664.7|13660.1|280
1599827100000|2020-09-11 12:25:00|13667.1|13661.1|13669|13663|13669.3|13663.3|13665.7|13661|252
1599827400000|2020-09-11 12:30:00|13668.9|13662.9|13673.2|13667.2|13673.2|13667.2|13667.2|13661.2|344
1599827700000|2020-09-11 12:35:00|13673.1|13667.1|13671.8|13668.8|13674.5|13668.9|13671.7|13665.8|256
1599828000000|2020-09-11 12:40:00|13671.9|13668.9|13677.1|13671.1|13677.3|13671.3|13671.9|13667.5|222
1599828300000|2020-09-11 12:45:00|13677.2|13671.2|13677.2|13671.2|13677.8|13671.8|13676|13670|237
1599828600000|2020-09-11 12:50:00|13676.8|13670.8|13675.3|13669.3|13677.1|13671.1|13673.8|13667.8|302
1599828900000|2020-09-11 12:55:00|13675.4|13669.4|13672.9|13666.9|13675.4|13670.2|13672.1|13666.7|217
1599829200000|2020-09-11 13:00:00|13673.3|13667.3|13673.9|13667.9|13676|13670|13673.3|13667.3|318
1599829500000|2020-09-11 13:05:00|13674|13668|13671.1|13665.1|13674|13668|13669.9|13665.1|251
1599829800000|2020-09-11 13:10:00|13671.2|13665.2|13666.8|13660.8|13671.5|13665.5|13665.9|13659.9|354
1599830100000|2020-09-11 13:15:00|13666.7|13660.7|13667.9|13661.9|13668.2|13662.2|13666.4|13660.4|203
1599830400000|2020-09-11 13:20:00|13667.4|13661.4|13669.6|13663.6|13669.7|13663.7|13666.9|13660.9|203
1599830700000|2020-09-11 13:25:00|13669.7|13663.7|13667.5|13661.5|13669.7|13663.7|13666.3|13660.4|274
1599831000000|2020-09-11 13:30:00|13667.4|13661.4|13671.4|13665.4|13671.5|13665.5|13665.8|13660.7|319
1599831300000|2020-09-11 13:35:00|13671.3|13665.3|13670.7|13664.7|13675.2|13669.2|13670.1|13664.1|454
1599831600000|2020-09-11 13:40:00|13670.5|13664.5|13669|13663|13673|13667.4|13667.6|13661.6|439
1599831900000|2020-09-11 13:45:00|13669.1|13663.1|13668.4|13662.4|13670.6|13664.6|13667.3|13661.3|312
1599832200000|2020-09-11 13:50:00|13668.5|13662.5|13667.4|13661.4|13670.4|13664.4|13666.5|13660.5|349
1599832500000|2020-09-11 13:55:00|13667.5|13661.5|13673.6|13667.6|13674.2|13668.2|13667.5|13661.5|350
1599832800000|2020-09-11 14:00:00|13673.5|13667.5|13674.6|13668.6|13674.9|13668.9|13671.4|13666.2|396
1599833100000|2020-09-11 14:05:00|13674.7|13668.7|13675.3|13669.3|13675.5|13669.5|13673.2|13667.2|261
1599833400000|2020-09-11 14:10:00|13675.2|13669.2|13672.8|13666.8|13677.4|13672.4|13672.3|13666.3|382
1599833700000|2020-09-11 14:15:00|13672.7|13666.7|13669.5|13663.5|13675.2|13669.2|13669.3|13663.3|438
1599834000000|2020-09-11 14:20:00|13669.4|13663.4|13667.8|13661.8|13670.1|13664.1|13667.2|13661.2|339
1599834300000|2020-09-11 14:25:00|13667.9|13661.9|13667.7|13661.7|13668.8|13662.8|13667.2|13661.2|205
1599834600000|2020-09-11 14:30:00|13667.6|13661.6|13670.4|13664.4|13670.5|13664.5|13667|13661|310
1599834900000|2020-09-11 14:35:00|13670.3|13664.3|13670.9|13664.9|13672.4|13666.4|13669.7|13663.7|272
1599835200000|2020-09-11 14:40:00|13671|13665|13672.8|13666.8|13673.2|13667.8|13670.7|13664.9|225
1599835500000|2020-09-11 14:45:00|13672.7|13666.7|13674.9|13668.9|13675.3|13669.3|13672.7|13666.7|260
1599835800000|2020-09-11 14:50:00|13674.8|13668.8|13674.4|13668.4|13675.4|13669.8|13672.5|13667.5|267
1599836100000|2020-09-11 14:55:00|13674.3|13668.3|13677.6|13671.6|13677.8|13671.8|13674.1|13668.1|252
1599836400000|2020-09-11 15:00:00|13677.7|13671.7|13676.9|13670.9|13679.3|13674.7|13676.6|13670.6|294
1599836700000|2020-09-11 15:05:00|13676.8|13670.8|13676.6|13670.6|13677.6|13671.6|13675.8|13669.8|175
1599837000000|2020-09-11 15:10:00|13676.7|13670.7|13675.6|13669.6|13677.1|13671.1|13675|13669|219
1599837300000|2020-09-11 15:15:00|13675.7|13669.7|13675.3|13669.3|13676.7|13670.7|13675.1|13669.1|251
1599837600000|2020-09-11 15:20:00|13675.2|13669.2|13678.5|13672.5|13678.8|13673.8|13675.1|13669.1|193
1599837900000|2020-09-11 15:25:00|13678.6|13672.6|13680.3|13674.3|13680.4|13674.4|13678.5|13672.5|204
1599838200000|2020-09-11 15:30:00|13680.2|13674.2|13682|13676|13683|13677|13680|13674|357
1599838500000|2020-09-11 15:35:00|13682.1|13676.1|13681.7|13675.7|13683.5|13677.5|13681.2|13675.2|287
1599838800000|2020-09-11 15:40:00|13681.8|13675.8|13683.1|13677.1|13683.6|13677.6|13680.9|13674.9|296
1599839100000|2020-09-11 15:45:00|13683.2|13677.2|13681.7|13675.7|13684.4|13678.4|13681.4|13675.4|272
1599839400000|2020-09-11 15:50:00|13681.9|13675.9|13682.7|13676.7|13684.4|13678.4|13680.9|13675.5|327
1599839700000|2020-09-11 15:55:00|13682.6|13676.6|13682.4|13676.4|13683.2|13678.2|13680.3|13675.7|248
1599840000000|2020-09-11 16:00:00|13680.9|13677.9|13681.5|13675.5|13683.7|13677.9|13679.8|13675.1|233
1599840300000|2020-09-11 16:05:00|13681.4|13675.4|13678.5|13672.5|13681.5|13675.5|13676.9|13670.9|398
1599840600000|2020-09-11 16:10:00|13678.2|13672.2|13677.5|13671.5|13679.2|13673.2|13675.9|13669.9|470
1599840900000|2020-09-11 16:15:00|13677.4|13671.4|13676.8|13670.8|13678|13672|13675.5|13669.5|367
1599841200000|2020-09-11 16:20:00|13676.9|13670.9|13677.9|13671.9|13678.7|13672.7|13675.9|13669.9|356
1599841500000|2020-09-11 16:25:00|13678|13672|13678.1|13672.1|13679|13673.8|13676.6|13671.6|334
1599841800000|2020-09-11 16:30:00|13678|13672|13682.3|13676.3|13682.4|13676.9|13677.8|13672|261
1599842100000|2020-09-11 16:35:00|13682.4|13676.4|13681|13675|13682.8|13677|13679.4|13674.6|231
1599842400000|2020-09-11 16:40:00|13681.2|13675.2|13682.9|13676.9|13683.3|13677.6|13679.9|13674.8|391
1599842700000|2020-09-11 16:45:00|13683|13677|13681.8|13675.8|13683.1|13678.1|13681.1|13675.7|232
1599843000000|2020-09-11 16:50:00|13681.7|13675.7|13677.5|13674.5|13682|13676|13677.3|13672.7|347
1599843300000|2020-09-11 16:55:00|13677.4|13674.4|13682.4|13676.4|13682.5|13676.5|13677.3|13672.6|336
1599843600000|2020-09-11 17:00:00|13682.5|13676.5|13682.5|13676.5|13683.2|13678.6|13680.1|13675.7|387
1599843900000|2020-09-11 17:05:00|13682.6|13676.6|13688.1|13682.1|13688.1|13683.3|13680.9|13676.4|397
1599844200000|2020-09-11 17:10:00|13688|13682|13689|13683|13690|13684|13686.9|13681.8|210
1599844500000|2020-09-11 17:15:00|13688.9|13682.9|13686.5|13680.5|13689.2|13683.2|13686.4|13680.4|195
1599844800000|2020-09-11 17:20:00|13686.6|13680.6|13686.9|13680.9|13687.9|13681.9|13685.9|13679.9|275
1599845100000|2020-09-11 17:25:00|13686.8|13680.8|13690.8|13684.8|13691.1|13686.1|13685.9|13679.9|290
1599845400000|2020-09-11 17:30:00|13690.9|13684.9|13691.2|13685.2|13691.6|13686.6|13688.4|13683.6|266
1599845700000|2020-09-11 17:35:00|13691.1|13685.1|13690.1|13684.1|13691.1|13685.6|13688.5|13682.9|211
1599846000000|2020-09-11 17:40:00|13690|13684|13690.7|13684.7|13691.1|13685.1|13689.5|13683.5|260
1599846300000|2020-09-11 17:45:00|13690.8|13684.8|13691|13685|13691.1|13686.3|13689.1|13684.2|371
1599846600000|2020-09-11 17:50:00|13690.9|13684.9|13690.7|13684.7|13691.2|13685.2|13690.2|13684.2|276
1599846900000|2020-09-11 17:55:00|13690.6|13684.6|13690.3|13684.3|13691.2|13685.2|13690|13684|258
1599847200000|2020-09-11 18:00:00|13690.2|13684.2|13690.4|13684.4|13691|13685|13689.9|13683.9|149
1599847500000|2020-09-11 18:05:00|13690.5|13684.5|13686.7|13680.7|13690.5|13684.5|13686.7|13680.7|183
1599847800000|2020-09-11 18:10:00|13686.8|13680.8|13684.6|13678.6|13687|13681|13684|13678|236
1599848100000|2020-09-11 18:15:00|13684.7|13678.7|13685.3|13679.3|13686.5|13680.5|13684.1|13678.1|274
1599848400000|2020-09-11 18:20:00|13685.4|13679.4|13685.8|13679.8|13686.7|13680.7|13685.2|13679.2|278
1599848700000|2020-09-11 18:25:00|13685.9|13679.9|13687.5|13681.5|13687.5|13682.8|13685.7|13679.7|246
1599849000000|2020-09-11 18:30:00|13687.4|13681.4|13685.7|13679.7|13687.5|13681.5|13685|13679|184
1599849300000|2020-09-11 18:35:00|13685.6|13679.6|13684.3|13678.3|13685.6|13679.6|13684.1|13678.1|119
1599849600000|2020-09-11 18:40:00|13684.4|13678.4|13685|13679|13685.5|13680.5|13683.5|13678.3|190
1599849900000|2020-09-11 18:45:00|13685.1|13679.1|13687.4|13681.4|13687.4|13681.4|13685.1|13679.1|193
1599850200000|2020-09-11 18:50:00|13687|13681|13686.7|13680.7|13687.2|13681.2|13686.6|13680.6|152
1599850500000|2020-09-11 18:55:00|13686.8|13680.8|13687.4|13681.4|13687.6|13681.6|13685.8|13679.8|316
1599850800000|2020-09-11 19:00:00|13687.5|13681.5|13689|13683|13689.2|13683.2|13687.3|13681.3|193
1599851100000|2020-09-11 19:05:00|13689.1|13683.1|13689.6|13683.6|13689.8|13683.8|13689|13683|202
1599851400000|2020-09-11 19:10:00|13689.7|13683.7|13687.7|13681.7|13690.6|13684.6|13687.7|13681.7|180
1599851700000|2020-09-11 19:15:00|13687.9|13681.9|13684.9|13678.9|13687.9|13681.9|13684.9|13678.9|221
1599852000000|2020-09-11 19:20:00|13685.1|13679.1|13682.8|13676.8|13685.2|13679.2|13682.7|13676.7|233
1599852300000|2020-09-11 19:25:00|13682.9|13676.9|13682.6|13676.6|13683|13678|13681|13676.5|152
1599852600000|2020-09-11 19:30:00|13682.5|13676.5|13681.5|13675.5|13682.7|13676.7|13681|13675|209
1599852900000|2020-09-11 19:35:00|13681.4|13675.4|13684.1|13678.1|13684.3|13678.3|13681.3|13675.3|215
1599853200000|2020-09-11 19:40:00|13684.3|13678.3|13684.7|13678.7|13685.4|13679.4|13684|13678|279
1599853500000|2020-09-11 19:45:00|13684.9|13678.9|13682.2|13676.2|13685.2|13679.2|13681|13675|334
1599853800000|2020-09-11 19:50:00|13682.1|13676.1|13682.4|13676.4|13682.6|13676.6|13681.2|13675.2|331
1599854100000|2020-09-11 19:55:00|13682.3|13676.3|13682.7|13676.7|13683.1|13677.1|13680.8|13674.8|359
1599854400000|2020-09-11 20:00:00|13682.4|13676.4|13683|13677|13683.6|13677.6|13681.8|13675.8|130
1599854700000|2020-09-11 20:05:00|13682.9|13676.9|13683.6|13677.6|13684.1|13678.1|13682.9|13676.9|111
1599855000000|2020-09-11 20:10:00|13683.7|13677.7|13683.4|13677.4|13683.9|13677.9|13683.2|13677.2|89
1599855300000|2020-09-11 20:15:00|13683.6|13677.6|13683.6|13677.6|13684|13678|13683.4|13677.4|97
1599855600000|2020-09-11 20:20:00|13683.5|13677.5|13683.8|13677.8|13684.2|13678.2|13683.3|13677.3|112
1599855900000|2020-09-11 20:25:00|13683.4|13677.4|13683.5|13677.5|13684.1|13678.1|13683.2|13677.2|87
1599856200000|2020-09-11 20:30:00|13683.6|13677.6|13685.5|13679.5|13685.5|13679.5|13682.9|13676.9|107
1599856500000|2020-09-11 20:35:00|13684.7|13678.7|13685.1|13679.1|13685.7|13679.7|13684.4|13678.4|88
1599856800000|2020-09-11 20:40:00|13685.2|13679.2|13685.9|13679.9|13686.1|13680.1|13684.5|13678.5|132
1599857100000|2020-09-11 20:45:00|13686|13680|13685.8|13679.8|13686.3|13680.3|13683.9|13677.9|90
1599857400000|2020-09-11 20:50:00|13685.7|13679.7|13686.6|13680.6|13688.1|13682.1|13683.5|13677.5|169
1599857700000|2020-09-11 20:55:00|13686.5|13680.5|13686.3|13680.3|13688.4|13680.8|13684.8|13673.3|91
1600027200000|2020-09-13 20:00:00|13689.5|13667.5|13689.5|13667.5|13689.5|13667.5|13675.5|13653.5|6
1600027500000|2020-09-13 20:05:00|13685.5|13663.5|13688.8|13666.8|13688.8|13666.8|13685.5|13663.5|11
1600027800000|2020-09-13 20:10:00|13686.3|13664.3|13688.8|13666.8|13688.8|13666.8|13686.3|13664.3|4
1600028100000|2020-09-13 20:15:00|13687.6|13665.6|13687.6|13665.6|13687.6|13665.6|13686.3|13664.3|3
1600028400000|2020-09-13 20:20:00|13686.3|13664.3|13688.8|13666.8|13688.8|13666.8|13686.3|13664.3|7
1600028700000|2020-09-13 20:25:00|13686.9|13664.9|13689.2|13667.2|13689.2|13667.2|13686.3|13664.3|12
1600029000000|2020-09-13 20:30:00|13687.9|13665.9|13688.8|13666.8|13689.2|13667.2|13687.9|13665.9|9
1600029300000|2020-09-13 20:35:00|13687.9|13665.9|13687.9|13665.9|13689.2|13667.2|13687.9|13665.9|9
1600029600000|2020-09-13 20:40:00|13688|13666|13688.8|13666.8|13689.2|13667.2|13687.9|13665.9|4
1600029900000|2020-09-13 20:45:00|13687.5|13665.5|13687.5|13665.5|13687.5|13665.5|13687.5|13665.5|1
1600030200000|2020-09-13 20:50:00|13687.9|13665.9|13687.5|13665.5|13689.2|13667.2|13685.4|13663.4|10
1600030500000|2020-09-13 20:55:00|13688.8|13666.8|13690|13668|13694.6|13672.6|13687.5|13665.5|23
1600030800000|2020-09-13 21:00:00|13689.8|13667.8|13690|13670.2|13690|13670.2|13686.7|13665.7|39
1600031100000|2020-09-13 21:05:00|13690.6|13672.4|13685.4|13669.4|13690.6|13672.4|13683.7|13667.7|49
1600031400000|2020-09-13 21:10:00|13685.9|13669.9|13684.5|13668.5|13689.7|13673.7|13683.8|13667.8|108
1600031700000|2020-09-13 21:15:00|13684.6|13668.6|13685.4|13669.4|13686.5|13670.5|13684.5|13668.5|72
1600032000000|2020-09-13 21:20:00|13686.1|13670.1|13684.9|13668.9|13687|13671|13683.8|13667.8|34
1600032300000|2020-09-13 21:25:00|13684.7|13668.7|13684.6|13668.6|13686.5|13670.5|13684.6|13668.6|52
1600032600000|2020-09-13 21:30:00|13685.2|13669.2|13685.8|13669.8|13686.6|13670.6|13684.5|13668.5|66
1600032900000|2020-09-13 21:35:00|13685.4|13669.4|13685.8|13669.8|13686.8|13670.8|13685|13669|69
1600033200000|2020-09-13 21:40:00|13685.7|13669.7|13685.8|13669.8|13686.6|13670.6|13685.3|13669.3|71
1600033500000|2020-09-13 21:45:00|13686.7|13670.7|13685.7|13669.7|13686.7|13670.7|13685.3|13669.3|54
1600033800000|2020-09-13 21:50:00|13685.8|13669.8|13685.2|13669.2|13687.9|13671.9|13685|13669|79
1600034100000|2020-09-13 21:55:00|13685.1|13669.1|13685.6|13669.6|13686.3|13670.3|13684.5|13668.5|39
1600034400000|2020-09-13 22:00:00|13685.4|13669.4|13685.1|13669.1|13686.7|13670.7|13685|13669|92
1600034700000|2020-09-13 22:05:00|13686.3|13670.3|13684.8|13668.8|13686.3|13670.3|13682.5|13666.5|132
1600035000000|2020-09-13 22:10:00|13684.7|13668.7|13695.9|13679.9|13696.3|13680.3|13684.7|13668.7|192
1600035300000|2020-09-13 22:15:00|13695.5|13679.5|13696.5|13680.5|13696.6|13680.9|13693.5|13677.5|117
1600035600000|2020-09-13 22:20:00|13696.2|13680.2|13694.7|13678.9|13696.7|13681.2|13693.3|13677.5|116
1600035900000|2020-09-13 22:25:00|13694.8|13680|13695.9|13681.1|13696.5|13681.4|13693.7|13677.9|108
1600036200000|2020-09-13 22:30:00|13695.7|13681|13692.8|13677.7|13695.7|13681.4|13692.3|13676.4|207
1600036500000|2020-09-13 22:35:00|13692.5|13678|13690.8|13674.8|13693.6|13678|13690.5|13674.5|160
1600036800000|2020-09-13 22:40:00|13691|13675|13685.5|13674.3|13691.2|13675.9|13683.9|13672.3|205
1600037100000|2020-09-13 22:45:00|13685|13674.6|13682.6|13673.9|13685.9|13676.3|13679.7|13672.1|221
1600037400000|2020-09-13 22:50:00|13683.3|13673.6|13682.6|13673.1|13683.3|13676|13680.3|13673.1|184
1600037700000|2020-09-13 22:55:00|13681.2|13672.6|13682.1|13676.1|13683.4|13676.5|13679.9|13672.6|187
1600038000000|2020-09-13 23:00:00|13682.2|13676.2|13681|13675|13684|13676.9|13680.3|13674.3|161
1600038300000|2020-09-13 23:05:00|13680.8|13674.8|13681.7|13675.2|13682.4|13676.3|13679.2|13673.2|190
1600038600000|2020-09-13 23:10:00|13683.4|13674.8|13682|13676|13683.4|13676.1|13678.9|13672.9|193
1600038900000|2020-09-13 23:15:00|13682.2|13676.2|13682.1|13676.1|13683|13677|13681.4|13675.2|116
1600039200000|2020-09-13 23:20:00|13682|13676|13680.6|13674.6|13682.3|13676.3|13680.1|13674.1|163
1600039500000|2020-09-13 23:25:00|13680.5|13674.5|13679.9|13673.9|13680.8|13674.8|13678.8|13672.8|184
1600039800000|2020-09-13 23:30:00|13680|13674|13679.3|13673.3|13681|13675|13679.2|13673.2|152
1600040100000|2020-09-13 23:35:00|13679.2|13673.2|13678.9|13672.9|13679.9|13673.9|13678.3|13672.3|134
1600040400000|2020-09-13 23:40:00|13678.8|13672.8|13678.8|13672.8|13679.7|13673.7|13678.2|13672.2|208
1600040700000|2020-09-13 23:45:00|13678.7|13672.7|13677.3|13671.3|13679.3|13673.3|13677|13671|151
1600041000000|2020-09-13 23:50:00|13677.2|13671.2|13675.7|13669.7|13677.5|13671.5|13675|13669|213
1600041300000|2020-09-13 23:55:00|13675.6|13669.6|13675.2|13669.2|13676.3|13670.3|13674.9|13668.9|172
1600041600000|2020-09-14 00:00:00|13675.1|13669.1|13674.9|13668.9|13675.7|13669.7|13670.6|13664.6|288
1600041900000|2020-09-14 00:05:00|13675|13669|13674.9|13668.9|13676.3|13671.5|13673|13668.5|198
1600042200000|2020-09-14 00:10:00|13673.4|13670.4|13677|13671|13677.2|13671.8|13672.2|13667.6|174
1600042500000|2020-09-14 00:15:00|13676.9|13670.9|13676.9|13673.9|13679.5|13674.7|13674.4|13669.6|204
1600042800000|2020-09-14 00:20:00|13677|13674|13680.6|13674.6|13681.4|13675.4|13675.1|13670.6|258
1600043100000|2020-09-14 00:25:00|13680.7|13674.7|13683.9|13677.9|13684.8|13679|13678.6|13674|212
1600043400000|2020-09-14 00:30:00|13683.7|13677.7|13681.5|13675.5|13684.1|13679.5|13680|13675.5|170
1600043700000|2020-09-14 00:35:00|13681.6|13675.6|13678.1|13675.1|13681.6|13677.1|13677.7|13673.3|164
1600044000000|2020-09-14 00:40:00|13678|13675|13679.2|13676.2|13680.7|13676.2|13677.6|13673|126
1600044300000|2020-09-14 00:45:00|13679.1|13676.1|13679.9|13673.9|13680.6|13676.1|13677.8|13673.6|131
1600044600000|2020-09-14 00:50:00|13678.4|13675.4|13677.4|13674.4|13680|13675.8|13676.8|13672.5|181
1600044900000|2020-09-14 00:55:00|13677.3|13674.3|13677.9|13674.9|13680.5|13676.2|13677.2|13673.5|158
1600045200000|2020-09-14 01:00:00|13678|13675|13673.2|13670.2|13680.3|13675.7|13673|13668.6|202
1600045500000|2020-09-14 01:05:00|13673.1|13670.1|13670.9|13667.9|13676.9|13672.5|13670.8|13666.6|175
1600045800000|2020-09-14 01:10:00|13670.8|13667.8|13673.2|13667.2|13673.8|13669.2|13670.8|13666.5|160
1600046100000|2020-09-14 01:15:00|13673.1|13667.1|13672.4|13666.4|13673.1|13668.4|13669.7|13664.4|217
1600046400000|2020-09-14 01:20:00|13672.5|13666.5|13670.8|13667.8|13674.7|13670.1|13669.8|13665.5|248
1600046700000|2020-09-14 01:25:00|13670.7|13667.7|13672.2|13666.2|13672.6|13668|13668.9|13664.5|251
1600047000000|2020-09-14 01:30:00|13672.1|13666.1|13671.3|13668.3|13673.4|13668.9|13669.3|13664.3|214
1600047300000|2020-09-14 01:35:00|13671.4|13668.4|13672.4|13669.4|13673.8|13669.5|13670.7|13666.6|212
1600047600000|2020-09-14 01:40:00|13672.5|13669.5|13673.1|13670.1|13675.6|13671|13671.6|13667.3|357
1600047900000|2020-09-14 01:45:00|13673.2|13670.2|13672.5|13669.5|13675.5|13671.1|13672|13667.8|271
1600048200000|2020-09-14 01:50:00|13672.4|13669.4|13673.3|13670.3|13673.3|13670.3|13671.7|13668.7|139
1600048500000|2020-09-14 01:55:00|13673.2|13670.2|13672.7|13666.7|13674.7|13670.7|13671.1|13666.6|187
1600048800000|2020-09-14 02:00:00|13672.6|13666.6|13671.4|13668.4|13673.3|13669|13670.6|13666.2|164
1600049100000|2020-09-14 02:05:00|13671.3|13668.3|13671.6|13665.6|13672.4|13668.4|13669.8|13665.5|97
1600049400000|2020-09-14 02:10:00|13671.7|13665.7|13668.5|13665.5|13671.7|13667.2|13668|13663.6|183
1600049700000|2020-09-14 02:15:00|13668.7|13665.7|13669.3|13666.3|13670.4|13666.3|13668.5|13664.3|145
1600050000000|2020-09-14 02:20:00|13669.4|13666.4|13668.2|13665.2|13671.6|13667.1|13667.7|13663.3|165
1600050300000|2020-09-14 02:25:00|13668.1|13665.1|13666.5|13663.5|13668.3|13665.1|13665.3|13660.7|181
1600050600000|2020-09-14 02:30:00|13666.6|13663.6|13666.5|13663.5|13667.8|13664.1|13665.8|13661.5|264
1600050900000|2020-09-14 02:35:00|13666.4|13663.4|13666.1|13663.1|13667.8|13663.7|13665.2|13661|122
1600051200000|2020-09-14 02:40:00|13666|13663|13665|13662|13667.6|13663.3|13664.8|13661.1|120
1600051500000|2020-09-14 02:45:00|13665.1|13662.1|13666.6|13663.6|13668.5|13664.6|13665|13661.1|206
1600051800000|2020-09-14 02:50:00|13666.5|13663.5|13666.6|13663.6|13668.3|13663.8|13666.3|13661.7|119
1600052100000|2020-09-14 02:55:00|13666.5|13663.5|13666.6|13663.6|13668.8|13664.3|13666.2|13662.5|126
1600052400000|2020-09-14 03:00:00|13666.5|13663.5|13666.1|13663.1|13667.7|13663.8|13665.3|13660.8|126
1600052700000|2020-09-14 03:05:00|13666.2|13663.2|13665.9|13662.9|13666.3|13663.3|13665.6|13662.6|99
1600053000000|2020-09-14 03:10:00|13666|13663|13664.2|13661.2|13666.5|13663.5|13664.1|13659.7|133
1600053300000|2020-09-14 03:15:00|13664.1|13661.1|13663.3|13660.3|13664.9|13661.3|13662.9|13658.6|130
1600053600000|2020-09-14 03:20:00|13663.4|13660.4|13661.1|13658.1|13663.5|13660.4|13660.5|13655.7|157
1600053900000|2020-09-14 03:25:00|13661.2|13658.2|13661.1|13658.1|13661.9|13658.9|13660.9|13657.9|141
1600054200000|2020-09-14 03:30:00|13660.9|13657.9|13659.5|13656.5|13661.6|13658.3|13659.3|13655.6|129
1600054500000|2020-09-14 03:35:00|13659.6|13656.6|13660.5|13657.5|13662|13657.5|13658.8|13654.8|133
1600054800000|2020-09-14 03:40:00|13660.7|13657.7|13662.4|13659.4|13663.8|13659.4|13660.7|13657.4|105
1600055100000|2020-09-14 03:45:00|13662.3|13659.3|13662.3|13659.3|13663.7|13659.7|13662|13657.5|86
1600055400000|2020-09-14 03:50:00|13662.4|13659.4|13662.1|13659.1|13663.5|13659.6|13661.4|13657.2|114
1600055700000|2020-09-14 03:55:00|13662|13659|13663.4|13660.4|13663.5|13660.5|13661.9|13658.9|88
1600056000000|2020-09-14 04:00:00|13663.3|13660.3|13662.8|13659.8|13664.9|13660.4|13662.6|13658.3|82
1600056300000|2020-09-14 04:05:00|13663|13660|13662.5|13659.5|13663.3|13660.3|13661.7|13658.7|124
1600056600000|2020-09-14 04:10:00|13662.6|13659.6|13662.3|13659.3|13663.9|13659.7|13662.1|13657.8|89
1600056900000|2020-09-14 04:15:00|13662.4|13659.4|13662.5|13659.5|13663.7|13659.8|13661.8|13657.7|75
1600057200000|2020-09-14 04:20:00|13662.6|13659.6|13664.3|13661.3|13664.4|13661.4|13662.3|13659.3|81
1600057500000|2020-09-14 04:25:00|13664.2|13661.2|13665.1|13659.1|13665.1|13661.5|13663|13658.5|113
1600057800000|2020-09-14 04:30:00|13665.3|13659.3|13665.2|13662.2|13666.6|13662.6|13663.7|13659.2|135
1600058100000|2020-09-14 04:35:00|13665.3|13662.3|13665.6|13662.6|13667.1|13662.9|13665.1|13660.9|97
1600058400000|2020-09-14 04:40:00|13665.5|13662.5|13664.6|13661.6|13666.8|13662.6|13664|13659.5|137
1600058700000|2020-09-14 04:45:00|13664.7|13661.7|13665.4|13662.4|13667.3|13662.9|13664.7|13660.6|130
1600059000000|2020-09-14 04:50:00|13665.5|13662.5|13664.8|13661.8|13666.3|13662.7|13664.6|13660.3|107
1600059300000|2020-09-14 04:55:00|13664.7|13661.7|13664.9|13661.9|13665.5|13662.5|13664.3|13661.3|127
1600059600000|2020-09-14 05:00:00|13665|13662|13665.2|13662.2|13666.5|13662.7|13664.7|13660.5|106
1600059900000|2020-09-14 05:05:00|13665.1|13662.1|13665.7|13662.7|13665.9|13662.9|13664.9|13661.9|74
1600060200000|2020-09-14 05:10:00|13665.8|13662.8|13666.8|13663.8|13667.2|13664.2|13665.7|13662.7|95
1600060500000|2020-09-14 05:15:00|13666.9|13663.9|13667.2|13664.2|13668.4|13665|13666.5|13662.3|129
1600060800000|2020-09-14 05:20:00|13667.1|13664.1|13665.1|13662.1|13668.3|13664.2|13665.1|13660.7|128
1600061100000|2020-09-14 05:25:00|13665.2|13662.2|13666.9|13663.9|13668.5|13664.5|13664.4|13660|161
1600061400000|2020-09-14 05:30:00|13666.8|13663.8|13666.1|13663.1|13668.2|13665.2|13665.8|13661.6|239
1600061700000|2020-09-14 05:35:00|13666.2|13663.2|13665.6|13662.6|13668|13663.5|13665|13660.5|189
1600062000000|2020-09-14 05:40:00|13665.5|13662.5|13664.9|13661.9|13667|13663|13664.6|13660.6|139
1600062300000|2020-09-14 05:45:00|13664.8|13661.8|13663.7|13660.7|13665.6|13662.1|13663.6|13659.5|127
1600062600000|2020-09-14 05:50:00|13663.6|13660.6|13663.6|13660.6|13664.2|13661.2|13663.1|13660.1|137
1600062900000|2020-09-14 05:55:00|13663.7|13660.7|13663.2|13660.2|13664.6|13661|13662.9|13658.6|166
1600063200000|2020-09-14 06:00:00|13663.3|13660.3|13663.3|13660.3|13665|13662|13662.8|13658.6|234
1600063500000|2020-09-14 06:05:00|13663.4|13660.4|13666|13660|13666.1|13661.5|13662.8|13658.8|168
1600063800000|2020-09-14 06:10:00|13665.9|13659.9|13664.1|13661.1|13666|13662.9|13663.7|13659.2|166
1600064100000|2020-09-14 06:15:00|13664|13661|13667.3|13664.3|13669.7|13665.1|13664|13661|162
1600064400000|2020-09-14 06:20:00|13667.2|13664.2|13668.5|13665.5|13670.4|13666.5|13666.6|13662|187
1600064700000|2020-09-14 06:25:00|13668.6|13665.6|13670.1|13667.1|13670.9|13667.5|13668|13663.9|177
1600065000000|2020-09-14 06:30:00|13670.2|13667.2|13670.9|13667.9|13671.8|13667.9|13669.6|13665.3|108
1600065300000|2020-09-14 06:35:00|13670.8|13667.8|13671.9|13668.9|13673.6|13669.1|13669.5|13666.4|136
1600065600000|2020-09-14 06:40:00|13671.8|13668.8|13671.1|13668.1|13672.9|13668.8|13670.7|13666.7|126
1600065900000|2020-09-14 06:45:00|13671.2|13668.2|13671.2|13668.2|13672.9|13669.2|13670.6|13666.9|156
1600066200000|2020-09-14 06:50:00|13671.1|13668.1|13672.2|13669.2|13675.7|13671.5|13671|13668|235
1600066500000|2020-09-14 06:55:00|13672.1|13669.1|13671.6|13668.6|13674|13669.7|13670.1|13665.8|240
1600066800000|2020-09-14 07:00:00|13671.5|13668.5|13669.2|13666.2|13672.9|13668.5|13668.9|13664.4|312
1600067100000|2020-09-14 07:05:00|13669.1|13666.1|13669|13663|13670.2|13666.3|13666.8|13662.4|254
1600067400000|2020-09-14 07:10:00|13668.9|13662.9|13669.5|13663.5|13671.8|13666.2|13667.2|13662.4|305
1600067700000|2020-09-14 07:15:00|13669.6|13663.6|13669.8|13663.8|13671.8|13667.1|13667.1|13662.1|265
1600068000000|2020-09-14 07:20:00|13669.9|13663.9|13665.6|13662.6|13670.9|13666.2|13665.3|13660.4|297
1600068300000|2020-09-14 07:25:00|13665.5|13662.5|13668.4|13662.4|13669.2|13664.7|13665.2|13660.4|250
1600068600000|2020-09-14 07:30:00|13668.3|13662.3|13668.2|13665.2|13670.8|13666.2|13666|13661.6|336
1600068900000|2020-09-14 07:35:00|13668.3|13665.3|13671.2|13665.2|13671.6|13667.2|13668|13663.4|266
1600069200000|2020-09-14 07:40:00|13669.7|13666.7|13671.3|13668.3|13672.6|13668.4|13669.2|13664.5|227
1600069500000|2020-09-14 07:45:00|13671.4|13668.4|13668.1|13665.1|13673.3|13668.8|13668|13663.6|251
1600069800000|2020-09-14 07:50:00|13668.2|13665.2|13668.2|13662.2|13669.6|13665.6|13666.1|13661.5|203
1600070100000|2020-09-14 07:55:00|13668.1|13662.1|13665.1|13662.1|13668.6|13664.1|13664.7|13660.3|215
1600070400000|2020-09-14 08:00:00|13665|13662|13662.3|13659.3|13667.4|13662.8|13661.9|13657.5|245
1600070700000|2020-09-14 08:05:00|13662.1|13659.1|13660.3|13657.3|13664.2|13659.6|13660.1|13655.3|194
1600071000000|2020-09-14 08:10:00|13660.2|13657.2|13660.2|13657.2|13661.9|13657.8|13659.2|13654.9|176
1600071300000|2020-09-14 08:15:00|13660.1|13657.1|13659.3|13653.3|13660.7|13657.2|13657.8|13653.2|174
1600071600000|2020-09-14 08:20:00|13659.4|13653.4|13659.2|13656.2|13661.2|13656.4|13657.7|13653.2|265
1600071900000|2020-09-14 08:25:00|13661|13655|13658.9|13655.9|13661.3|13656.7|13658.3|13654.4|177
1600072200000|2020-09-14 08:30:00|13659|13656|13658.2|13655.2|13660.9|13656.5|13657.8|13653.4|186
1600072500000|2020-09-14 08:35:00|13658.3|13655.3|13658.2|13652.2|13660.3|13655.9|13656.6|13652.1|158
1600072800000|2020-09-14 08:40:00|13658.3|13652.3|13662.5|13656.5|13663.1|13658.5|13657.3|13652.2|200
1600073100000|2020-09-14 08:45:00|13662.6|13656.6|13662.2|13656.2|13663.6|13658.7|13659.9|13655.3|229
1600073400000|2020-09-14 08:50:00|13662.3|13656.3|13663.5|13660.5|13665|13660.5|13660.7|13655.9|154
1600073700000|2020-09-14 08:55:00|13663.4|13660.4|13665|13659|13665.9|13661.3|13663.2|13658.9|178
1600074000000|2020-09-14 09:00:00|13664.9|13658.9|13663.6|13660.6|13666.3|13661.6|13663|13658.5|187
1600074300000|2020-09-14 09:05:00|13663.5|13660.5|13661.8|13658.8|13664.9|13660.7|13659.3|13654.6|192
1600074600000|2020-09-14 09:10:00|13661.9|13658.9|13664.3|13658.3|13664.9|13660.3|13661.7|13657.6|213
1600074900000|2020-09-14 09:15:00|13664.4|13658.4|13660.6|13657.6|13664.4|13659.9|13660|13655.8|151
1600075200000|2020-09-14 09:20:00|13660.5|13657.5|13662.1|13656.1|13662.2|13658|13659.3|13654.8|244
1600075500000|2020-09-14 09:25:00|13662.2|13656.2|13663.3|13660.3|13664.6|13660.3|13660.5|13655.9|216
1600075800000|2020-09-14 09:30:00|13663.2|13660.2|13663.7|13660.7|13665.2|13660.9|13662.2|13657.9|202
1600076100000|2020-09-14 09:35:00|13663.8|13660.8|13665|13662|13666.8|13662.2|13663.7|13659.2|203
1600076400000|2020-09-14 09:40:00|13664.9|13661.9|13669.4|13663.4|13669.4|13663.9|13664.5|13660|261
1600076700000|2020-09-14 09:45:00|13669.3|13663.3|13668.9|13665.9|13671.8|13667.5|13667.5|13662.9|299
1600077000000|2020-09-14 09:50:00|13668.8|13665.8|13668.9|13665.9|13671.2|13666.7|13668.4|13663.8|138
1600077300000|2020-09-14 09:55:00|13669|13666|13666.4|13663.4|13670.1|13666.1|13665.7|13661.3|208
1600077600000|2020-09-14 10:00:00|13666.3|13663.3|13668.7|13662.7|13668.8|13663.4|13665.5|13660.2|271
1600077900000|2020-09-14 10:05:00|13668.8|13662.8|13665.6|13659.6|13668.9|13664.3|13663.5|13658.9|198
1600078200000|2020-09-14 10:10:00|13665.7|13659.7|13662.3|13659.3|13666|13661.4|13661.5|13656.9|222
1600078500000|2020-09-14 10:15:00|13663.8|13657.8|13662.6|13656.6|13665.3|13660.8|13662.2|13656.5|255
1600078800000|2020-09-14 10:20:00|13662.7|13656.7|13665.8|13659.8|13666|13661.1|13662|13656.3|209
1600079100000|2020-09-14 10:25:00|13665.7|13659.7|13660.7|13657.7|13665.8|13660.9|13660.4|13655.6|219
1600079400000|2020-09-14 10:30:00|13660.6|13657.6|13659.5|13653.5|13662.9|13658.4|13657.9|13651.9|243
1600079700000|2020-09-14 10:35:00|13659.4|13653.4|13661.2|13655.2|13661.2|13656.7|13657.8|13653.3|261
1600080000000|2020-09-14 10:40:00|13661.1|13655.1|13658.9|13652.9|13661.1|13655.4|13657.1|13652.6|191
1600080300000|2020-09-14 10:45:00|13658.8|13652.8|13658|13652|13659.5|13653.9|13655.6|13650.8|256
1600080600000|2020-09-14 10:50:00|13657.8|13651.8|13658|13652|13659.3|13653.3|13656.2|13651|277
1600080900000|2020-09-14 10:55:00|13657.9|13651.9|13654.8|13648.8|13658.8|13652.8|13653.1|13648.4|219
1600081200000|2020-09-14 11:00:00|13654.7|13648.7|13655.9|13649.9|13656.1|13651.7|13654.5|13648.6|112
1600081500000|2020-09-14 11:05:00|13655.8|13649.8|13655.5|13649.5|13655.9|13651.2|13654|13648.9|120
1600081800000|2020-09-14 11:10:00|13655.6|13649.6|13655.5|13649.5|13655.7|13651.1|13654|13649.1|119
1600082100000|2020-09-14 11:15:00|13655.4|13649.4|13653.8|13647.8|13655.6|13650.9|13652.2|13647.7|100
1600082400000|2020-09-14 11:20:00|13653.9|13647.9|13650.8|13644.8|13653.9|13649.4|13648.7|13642.7|180
1600082700000|2020-09-14 11:25:00|13650.9|13644.9|13649.4|13646.4|13651.9|13648.1|13649.3|13644.8|163
1600083000000|2020-09-14 11:30:00|13649.5|13646.5|13650.5|13647.5|13652.4|13647.9|13649.4|13645.2|138
1600083300000|2020-09-14 11:35:00|13650.6|13647.6|13653.4|13647.4|13653.7|13648|13650.3|13645.9|128
1600083600000|2020-09-14 11:40:00|13653.5|13647.5|13652.5|13649.5|13654.7|13649.9|13651.8|13647.2|128
1600083900000|2020-09-14 11:45:00|13654|13648|13650.9|13647.9|13654|13649.4|13650.7|13645.9|132
1600084200000|2020-09-14 11:50:00|13651|13648|13650.3|13647.3|13653.3|13648.8|13649.8|13645|145
1600084500000|2020-09-14 11:55:00|13650.2|13647.2|13653.3|13647.3|13654|13649.6|13650|13645.6|133
1600084800000|2020-09-14 12:00:00|13653.2|13647.2|13651.5|13645.5|13655|13650.1|13650.1|13645.2|213
1600085100000|2020-09-14 12:05:00|13650.4|13647.4|13648.4|13645.4|13652|13647.6|13648.2|13643.8|132
1600085400000|2020-09-14 12:10:00|13648.5|13645.5|13647.2|13644.2|13649.6|13645.6|13647|13642.5|135
1600085700000|2020-09-14 12:15:00|13647.1|13644.1|13647.3|13644.3|13649.6|13645|13646.6|13641.9|191
1600086000000|2020-09-14 12:20:00|13647.2|13644.2|13649.4|13643.4|13649.5|13644.8|13645.7|13641.4|229
1600086300000|2020-09-14 12:25:00|13649.3|13643.3|13649.4|13643.4|13650|13644.9|13647|13642.1|237
1600086600000|2020-09-14 12:30:00|13649.3|13643.3|13652.1|13646.1|13652.6|13646.6|13647.4|13642.8|199
1600086900000|2020-09-14 12:35:00|13652|13646|13649.7|13643.7|13652|13647.1|13647.6|13643|228
1600087200000|2020-09-14 12:40:00|13649.5|13643.5|13650.1|13644.1|13651.7|13646.9|13648|13643|199
1600087500000|2020-09-14 12:45:00|13650|13644|13646.9|13640.9|13650.4|13645.8|13646.4|13640.4|124
1600087800000|2020-09-14 12:50:00|13646.8|13640.8|13647.3|13641.3|13647.4|13642.7|13644.7|13640.3|159
1600088100000|2020-09-14 12:55:00|13647.4|13641.4|13645.3|13639.3|13647.8|13643.5|13645|13639|136
1600088400000|2020-09-14 13:00:00|13645.2|13639.2|13641|13635|13645.2|13640.1|13639.2|13634.2|225
1600088700000|2020-09-14 13:05:00|13640.9|13634.9|13640|13634|13642.2|13637.1|13638|13633.5|310
1600089000000|2020-09-14 13:10:00|13640.1|13634.1|13641.8|13638.8|13643|13638.9|13638.9|13634|273
1600089300000|2020-09-14 13:15:00|13641.7|13638.7|13641.5|13635.5|13643.2|13638.8|13640|13635.4|214
1600089600000|2020-09-14 13:20:00|13641.4|13635.4|13641.8|13635.8|13642.4|13637.5|13639.9|13635.4|130
1600089900000|2020-09-14 13:25:00|13641.9|13635.9|13642.5|13639.5|13645.5|13640.7|13640.3|13635.9|235
1600090200000|2020-09-14 13:30:00|13642.4|13639.4|13644.8|13638.8|13645.2|13639.4|13640.9|13635.6|299
1600090500000|2020-09-14 13:35:00|13644.7|13638.7|13643.3|13637.3|13645.2|13640.3|13642.1|13636.9|297
1600090800000|2020-09-14 13:40:00|13643.2|13637.2|13639.7|13633.7|13643.2|13637.3|13637.9|13633.5|303
1600091100000|2020-09-14 13:45:00|13639.6|13633.6|13635.4|13632.4|13639.7|13635.1|13634.1|13629.6|290
1600091400000|2020-09-14 13:50:00|13636.7|13630.7|13635.8|13629.8|13637.2|13632.5|13633.2|13628.6|273
1600091700000|2020-09-14 13:55:00|13635.7|13629.7|13634.3|13628.3|13637.1|13632.5|13631.4|13626.7|261
1600092000000|2020-09-14 14:00:00|13634.2|13628.2|13631.6|13628.6|13634.3|13629.6|13631|13626.4|252
1600092300000|2020-09-14 14:05:00|13631.5|13628.5|13632.8|13626.8|13633.8|13628.5|13629.7|13625.4|271
1600092600000|2020-09-14 14:10:00|13632.9|13626.9|13632.3|13626.3|13633.3|13628.7|13630.3|13625.7|244
1600092900000|2020-09-14 14:15:00|13632.4|13626.4|13631.1|13625.1|13632.4|13627.5|13629.4|13623.8|238
1600093200000|2020-09-14 14:20:00|13631|13625|13630.2|13624.2|13631.5|13627|13628.7|13624.1|201
1600093500000|2020-09-14 14:25:00|13630.3|13624.3|13631.7|13628.7|13632.9|13628.8|13628|13623.5|204
1600093800000|2020-09-14 14:30:00|13631.8|13628.8|13633.4|13627.4|13634|13629.4|13631.1|13626.4|237
1600094100000|2020-09-14 14:35:00|13633.3|13627.3|13638.3|13632.3|13638.4|13633.8|13631.5|13627.2|296
1600094400000|2020-09-14 14:40:00|13638.2|13632.2|13637.9|13631.9|13640.3|13635.9|13636.5|13631|236
1600094700000|2020-09-14 14:45:00|13637.8|13631.8|13639.1|13633.1|13641.4|13636.4|13636.6|13630.9|277
1600095000000|2020-09-14 14:50:00|13639|13633|13636.8|13633.8|13639|13634|13634.4|13630.1|208
1600095300000|2020-09-14 14:55:00|13636.9|13633.9|13634.4|13628.4|13639.3|13634.4|13632.8|13628.3|208
1600095600000|2020-09-14 15:00:00|13634.5|13628.5|13633.8|13627.8|13635.5|13630|13631.6|13627|246
1600095900000|2020-09-14 15:05:00|13632.4|13629.4|13635.8|13632.8|13637.7|13633.1|13632.4|13627.8|216
1600096200000|2020-09-14 15:10:00|13637.4|13631.4|13634.1|13631.1|13637.5|13633.7|13634|13629.7|177
1600096500000|2020-09-14 15:15:00|13634.2|13631.2|13634.2|13631.2|13636.6|13631.9|13633.5|13628.6|163
1600096800000|2020-09-14 15:20:00|13634.3|13631.3|13634.6|13628.6|13635.8|13631.6|13633.7|13628.5|126
1600097100000|2020-09-14 15:25:00|13634.7|13628.7|13633|13627|13635.1|13630.1|13632.4|13627|158
1600097400000|2020-09-14 15:30:00|13633.1|13627.1|13632.1|13626.1|13633.9|13627.9|13631.9|13625.9|221
1600097700000|2020-09-14 15:35:00|13632.2|13626.2|13630.8|13627.8|13633.1|13628|13630.6|13625.9|173
1600098000000|2020-09-14 15:40:00|13630.7|13627.7|13630.7|13627.7|13632.6|13627.9|13630.5|13626|103
1600098300000|2020-09-14 15:45:00|13630.9|13627.9|13633.8|13630.8|13634.2|13630.8|13630.5|13626|176
1600098600000|2020-09-14 15:50:00|13633.9|13630.9|13634.1|13631.1|13636|13631.5|13633.5|13628.5|142
1600098900000|2020-09-14 15:55:00|13635.7|13629.7|13636.7|13630.7|13637.4|13632.8|13634.3|13629.7|184
1600099200000|2020-09-14 16:00:00|13636.8|13630.8|13635.7|13632.7|13637.5|13632.9|13633.8|13629.5|291
1600099500000|2020-09-14 16:05:00|13635.8|13632.8|13637.6|13631.6|13639|13634.3|13635.8|13631.3|226
1600099800000|2020-09-14 16:10:00|13637.7|13631.7|13638.8|13632.8|13639|13634.4|13636.3|13630.3|195
1600100100000|2020-09-14 16:15:00|13638.9|13632.9|13638.1|13632.1|13639|13634.1|13636.6|13631.9|146
1600100400000|2020-09-14 16:20:00|13638|13632|13639.2|13633.2|13639.2|13633.7|13636.5|13631.7|234
1600100700000|2020-09-14 16:25:00|13639.1|13633.1|13638.7|13632.7|13639.3|13633.3|13637.6|13631.6|188
1600101000000|2020-09-14 16:30:00|13638.6|13632.6|13638.9|13635.9|13640.6|13636.1|13637.1|13632.1|190
1600101300000|2020-09-14 16:35:00|13640.4|13634.4|13639.9|13633.9|13640.5|13635.9|13637.5|13633|126
1600101600000|2020-09-14 16:40:00|13639.8|13633.8|13640.1|13634.1|13640.2|13635.5|13637.4|13632.8|220
1600101900000|2020-09-14 16:45:00|13640.2|13634.2|13641.1|13635.1|13641.2|13636.2|13637.9|13633.2|187
1600102200000|2020-09-14 16:50:00|13641|13635|13643|13637|13643.7|13639.1|13640.1|13634.6|241
1600102500000|2020-09-14 16:55:00|13643.2|13637.2|13640.9|13634.9|13643.5|13637.5|13639.7|13634.8|321
1600102800000|2020-09-14 17:00:00|13640.8|13634.8|13641.5|13635.5|13642.5|13638.2|13638.6|13634.1|232
1600103100000|2020-09-14 17:05:00|13641.6|13635.6|13644.6|13638.6|13645.3|13640.4|13640.1|13635.3|207
1600103400000|2020-09-14 17:10:00|13644.4|13638.4|13642|13639|13644.5|13639.7|13641.7|13636.8|180
1600103700000|2020-09-14 17:15:00|13641.9|13638.9|13645.3|13639.3|13646.2|13640.7|13641.9|13637.6|213
1600104000000|2020-09-14 17:20:00|13645.4|13639.4|13646|13640|13646.9|13642.1|13644|13639.2|207
1600104300000|2020-09-14 17:25:00|13646.1|13640.1|13644.6|13638.6|13647.3|13642|13643.1|13638.5|286
1600104600000|2020-09-14 17:30:00|13644.5|13638.5|13647|13641|13647.2|13642.8|13642.4|13637.8|255
1600104900000|2020-09-14 17:35:00|13647.1|13641.1|13644.7|13638.7|13647.2|13641.2|13643.3|13638.1|338
1600105200000|2020-09-14 17:40:00|13644.8|13638.8|13647.1|13641.1|13647.3|13642.9|13644.4|13638.4|350
1600105500000|2020-09-14 17:45:00|13647.3|13641.3|13644.6|13638.6|13647.3|13642.1|13642.4|13637.9|287
1600105800000|2020-09-14 17:50:00|13644.7|13638.7|13643.9|13637.9|13645|13640.2|13642.5|13637.8|219
1600106100000|2020-09-14 17:55:00|13644|13638|13644.8|13641.8|13646.3|13642.1|13642.5|13637.9|161
1600106400000|2020-09-14 18:00:00|13644.9|13641.9|13646.7|13643.7|13648.9|13644.3|13644.9|13641.4|228
1600106700000|2020-09-14 18:05:00|13646.6|13643.6|13646.8|13643.8|13648.4|13643.9|13646.4|13642.1|108
1600107000000|2020-09-14 18:10:00|13646.9|13643.9|13646.6|13643.6|13649|13644.4|13646.4|13641.7|152
1600107300000|2020-09-14 18:15:00|13646.5|13643.5|13646.5|13643.5|13648.1|13643.7|13645.9|13641.4|120
1600107600000|2020-09-14 18:20:00|13646.4|13643.4|13645.7|13642.7|13647.5|13643.6|13645.4|13640.9|136
1600107900000|2020-09-14 18:25:00|13645.6|13642.6|13648.7|13642.7|13649|13644.5|13645.6|13641.5|174
1600108200000|2020-09-14 18:30:00|13648.6|13642.6|13647.8|13641.8|13648.8|13643.3|13645.7|13641.2|171
1600108500000|2020-09-14 18:35:00|13647.9|13641.9|13647.8|13641.8|13648|13643.5|13645.7|13641.3|237
1600108800000|2020-09-14 18:40:00|13647.9|13641.9|13645.6|13642.6|13647.9|13643.3|13645.4|13640.9|221
1600109100000|2020-09-14 18:45:00|13645.5|13642.5|13646.6|13640.6|13647.7|13643.1|13644.4|13639.7|173
1600109400000|2020-09-14 18:50:00|13646.5|13640.5|13645.1|13639.1|13646.9|13642.3|13642.3|13637.8|154
1600109700000|2020-09-14 18:55:00|13645|13639|13645.6|13639.6|13647.4|13642.3|13643.9|13638.8|273
1600110000000|2020-09-14 19:00:00|13645.8|13639.8|13646.5|13640.5|13646.7|13640.7|13645.6|13639.6|219
1600110300000|2020-09-14 19:05:00|13646.4|13640.4|13645.1|13639.1|13646.5|13641|13644|13639|172
1600110600000|2020-09-14 19:10:00|13645|13639|13645.2|13639.2|13645.9|13641.2|13643.8|13639|210
1600110900000|2020-09-14 19:15:00|13645.1|13639.1|13644.3|13638.3|13645.9|13641|13643.6|13637.7|168
1600111200000|2020-09-14 19:20:00|13642.8|13639.8|13645.6|13639.6|13646.2|13641.6|13642.7|13638.2|213
1600111500000|2020-09-14 19:25:00|13645.7|13639.7|13644|13638|13645.8|13641.2|13642.2|13637.6|157
1600111800000|2020-09-14 19:30:00|13644.1|13638.1|13643.9|13637.9|13644.3|13639.8|13642.3|13637.8|130
1600112100000|2020-09-14 19:35:00|13643.8|13637.8|13644|13638|13644.2|13639.6|13641.8|13637.3|106
1600112400000|2020-09-14 19:40:00|13644.1|13638.1|13642|13639|13644.1|13639.3|13641.9|13637.3|67
1600112700000|2020-09-14 19:45:00|13641.9|13638.9|13643.4|13637.4|13643.6|13639.2|13641.9|13637.3|52
1600113000000|2020-09-14 19:50:00|13643.5|13637.5|13641.8|13638.8|13644.2|13639.1|13641.6|13636.9|81
1600113300000|2020-09-14 19:55:00|13641.9|13638.9|13644.9|13638.9|13645|13639|13641.6|13637.1|136
1600113600000|2020-09-14 20:00:00|13645|13639|13647.6|13641.6|13648|13643.4|13644.7|13638.7|114
1600113900000|2020-09-14 20:05:00|13647.4|13641.4|13646.1|13640.1|13647.5|13642.8|13645.1|13640.1|113
1600114200000|2020-09-14 20:10:00|13646.2|13640.2|13646.5|13640.5|13646.6|13640.6|13645.8|13639.8|115
1600114500000|2020-09-14 20:15:00|13646.6|13640.6|13646.7|13640.7|13646.9|13642.5|13645.2|13640.4|63
1600114800000|2020-09-14 20:20:00|13646.5|13640.5|13645|13642|13646.7|13642.2|13645|13640.3|53
1600115100000|2020-09-14 20:25:00|13645.1|13642.1|13646.7|13640.7|13647|13642.1|13645|13640.1|62
1600115400000|2020-09-14 20:30:00|13646.4|13640.4|13646.6|13640.6|13647.2|13642.1|13645.1|13640.1|98
1600115700000|2020-09-14 20:35:00|13646.5|13640.5|13646.5|13640.5|13647.3|13642.5|13645.1|13640.2|83
1600116000000|2020-09-14 20:40:00|13646.7|13640.7|13646.7|13640.7|13647.7|13641.7|13646.4|13640.4|92
1600116300000|2020-09-14 20:45:00|13646.6|13640.6|13647.4|13641.4|13648|13642|13646.6|13640.6|159
1600116600000|2020-09-14 20:50:00|13647.3|13641.3|13647.1|13641.1|13648.1|13642.1|13646|13640|163
1600116900000|2020-09-14 20:55:00|13646.9|13640.9|13647.5|13641.5|13648.1|13642.1|13646.5|13640.5|150
1600117200000|2020-09-14 21:00:00|13647.7|13641.7|13655.5|13639.5|13655.5|13641.9|13647.6|13639.4|16
1600117500000|2020-09-14 21:05:00|13656|13640|13656.7|13640.7|13657.6|13641.6|13651.9|13635.9|37
1600117800000|2020-09-14 21:10:00|13656.4|13640.4|13656|13640|13657|13641|13656|13640|62
1600118100000|2020-09-14 21:15:00|13657.1|13641.1|13656|13640|13657.1|13641.1|13654.4|13638.4|61
1600118400000|2020-09-14 21:20:00|13657|13641|13656|13640|13657.1|13641.1|13655.5|13639.5|68
1600118700000|2020-09-14 21:25:00|13656.7|13640.7|13656|13640|13657.1|13641.1|13655.5|13639.5|65
1600119000000|2020-09-14 21:30:00|13657.1|13641.1|13655.7|13639.7|13662.3|13646.3|13654.3|13638.3|270
1600119300000|2020-09-14 21:35:00|13656|13640|13656|13640|13658.3|13642.3|13651.3|13635.3|246
1600119600000|2020-09-14 21:40:00|13657.1|13641.1|13655.4|13639.4|13660|13644|13652|13636|175
1600119900000|2020-09-14 21:45:00|13654|13638|13654.5|13638.5|13655.1|13639.1|13651.7|13635.7|153
1600120200000|2020-09-14 21:50:00|13654.2|13638.2|13654.3|13638.3|13658.6|13642.6|13652.8|13636.8|136
1600120500000|2020-09-14 21:55:00|13654.7|13638.7|13655.2|13639.2|13655.2|13639.2|13653.2|13637.2|130
1600120800000|2020-09-14 22:00:00|13654.2|13638.2|13651.9|13637.7|13657.5|13641.5|13649.9|13635.8|202
1600121100000|2020-09-14 22:05:00|13652.5|13638|13649.7|13639.4|13653.2|13640.1|13649.4|13636.6|142
1600121400000|2020-09-14 22:10:00|13649.9|13639.6|13649.3|13638.8|13651.5|13640.3|13647.5|13637.4|132
1600121700000|2020-09-14 22:15:00|13648.7|13639.3|13646.1|13640|13649.7|13640.5|13645.8|13637.8|203
1600122000000|2020-09-14 22:20:00|13646.4|13640.3|13646.1|13640.1|13647.8|13641|13645.7|13639.7|187
1600122300000|2020-09-14 22:25:00|13646|13640|13645|13639|13646.4|13640.4|13644.8|13638.8|139
1600122600000|2020-09-14 22:30:00|13644.9|13638.9|13645.3|13639.3|13645.5|13639.5|13644.4|13638.4|151
1600122900000|2020-09-14 22:35:00|13645.4|13639.4|13644.8|13638.8|13645.6|13639.6|13644.3|13638.3|160
1600123200000|2020-09-14 22:40:00|13644.9|13638.9|13646|13640|13647.2|13641.2|13644.8|13638.8|243
1600123500000|2020-09-14 22:45:00|13645.7|13639.7|13645.9|13639.9|13647.2|13641.2|13645.4|13639.4|275
1600123800000|2020-09-14 22:50:00|13646|13640|13645.5|13639.5|13646.5|13640.5|13644.9|13638.9|227
1600124100000|2020-09-14 22:55:00|13645.6|13639.6|13645.6|13639.6|13647|13641|13645|13639|180
1600124400000|2020-09-14 23:00:00|13645.8|13639.8|13646.1|13640.1|13646.8|13640.8|13644.9|13638.9|273
1600124700000|2020-09-14 23:05:00|13646.2|13640.2|13647.5|13641.5|13647.6|13641.6|13645.5|13639.5|217
1600125000000|2020-09-14 23:10:00|13647.6|13641.6|13647.8|13641.8|13648.2|13642.2|13646.7|13640.7|116
1600125300000|2020-09-14 23:15:00|13648|13642|13648.5|13642.5|13649.1|13643.1|13647.5|13641.5|153
1600125600000|2020-09-14 23:20:00|13648.4|13642.4|13647|13641|13649|13643|13646.7|13640.7|182
1600125900000|2020-09-14 23:25:00|13647.1|13641.1|13648.1|13642.1|13648.8|13642.8|13647|13641|240
1600126200000|2020-09-14 23:30:00|13647.7|13641.7|13648.3|13642.3|13649.1|13643.1|13647.6|13641.6|129
1600126500000|2020-09-14 23:35:00|13648.2|13642.2|13647.6|13641.6|13648.4|13642.4|13647.3|13641.3|105
1600126800000|2020-09-14 23:40:00|13647.5|13641.5|13647.6|13641.6|13648.6|13643.7|13646.7|13641.2|222
1600127100000|2020-09-14 23:45:00|13647.7|13641.7|13647.4|13641.4|13647.7|13643|13645.8|13641|192
1600127400000|2020-09-14 23:50:00|13647.3|13641.3|13647.4|13641.4|13647.7|13641.7|13647.1|13641.1|98
1600127700000|2020-09-14 23:55:00|13647.5|13641.5|13647.6|13641.6|13647.7|13643.2|13645.9|13641|180
1600128000000|2020-09-15 00:00:00|13647.5|13641.5|13643.7|13637.7|13648.3|13643.2|13642.8|13637.4|303
1600128300000|2020-09-15 00:05:00|13642|13639|13646.6|13640.6|13646.7|13641.2|13641.4|13636.8|382
1600128600000|2020-09-15 00:10:00|13646.4|13640.4|13647.8|13644.8|13650.2|13645.9|13645.1|13640.4|280
1600128900000|2020-09-15 00:15:00|13647.9|13644.9|13647.9|13644.9|13649.4|13645.3|13646.9|13642.6|243
1600129200000|2020-09-15 00:20:00|13648|13645|13652.2|13649.2|13652.9|13649.2|13647.5|13643.5|265
1600129500000|2020-09-15 00:25:00|13652.1|13649.1|13648.9|13645.9|13652.6|13649.1|13648.9|13644.6|270
1600129800000|2020-09-15 00:30:00|13649|13646|13649|13646|13651.9|13648|13648.8|13644.4|288
1600130100000|2020-09-15 00:35:00|13648.9|13645.9|13647.4|13644.4|13650|13646.1|13647.1|13642.7|174
1600130400000|2020-09-15 00:40:00|13647.5|13644.5|13647.5|13644.5|13649.5|13645.1|13647.1|13642.8|265
1600130700000|2020-09-15 00:45:00|13647.1|13644.1|13647.3|13644.3|13649.4|13645.3|13646.8|13642.5|304
1600131000000|2020-09-15 00:50:00|13647.5|13644.5|13644.1|13641.1|13647.5|13644.5|13643.7|13640.5|301
1600131300000|2020-09-15 00:55:00|13644.3|13641.3|13644.9|13641.9|13647.7|13644.3|13644.1|13640.9|333
1600131600000|2020-09-15 01:00:00|13645|13642|13644.8|13641.8|13646.1|13643.1|13643.1|13638.5|458
1600131900000|2020-09-15 01:05:00|13644.9|13641.9|13646|13643|13647.6|13644|13643.3|13638.9|347
1600132200000|2020-09-15 01:10:00|13646.2|13643.2|13645.6|13639.6|13646.2|13643.2|13643.5|13639.4|332
1600132500000|2020-09-15 01:15:00|13645.5|13639.5|13639.5|13633.5|13646|13640|13638.8|13633.5|428
1600132800000|2020-09-15 01:20:00|13638|13635|13635.2|13632.2|13641.9|13636.3|13634.1|13629.7|452
1600133100000|2020-09-15 01:25:00|13635.3|13632.3|13639.2|13633.2|13639.9|13634.5|13634.9|13630.5|206
1600133400000|2020-09-15 01:30:00|13639|13633|13633.9|13630.9|13639.1|13634.1|13632.9|13628.2|409
1600133700000|2020-09-15 01:35:00|13634|13631|13635.8|13632.8|13638.9|13634|13633.8|13629.9|456
1600134000000|2020-09-15 01:40:00|13635.7|13632.7|13631.8|13625.8|13637.2|13632.7|13629.3|13623.8|441
1600134300000|2020-09-15 01:45:00|13631.9|13625.9|13627.1|13624.1|13633.2|13628.5|13627|13622.7|316
1600134600000|2020-09-15 01:50:00|13627.2|13624.2|13625.9|13622.9|13628.1|13624.2|13624.8|13619.4|438
1600134900000|2020-09-15 01:55:00|13626.1|13623.1|13627.4|13621.4|13628.5|13624.2|13624.6|13620.2|355
1600135200000|2020-09-15 02:00:00|13627.5|13621.5|13624.4|13621.4|13627.5|13622.9|13619.8|13615.3|428
1600135500000|2020-09-15 02:05:00|13624.5|13621.5|13622.6|13619.6|13626.2|13621.8|13620.6|13616.1|410
1600135800000|2020-09-15 02:10:00|13622.5|13619.5|13619.4|13616.4|13625.1|13621.1|13618.8|13614|338
1600136100000|2020-09-15 02:15:00|13619.5|13616.5|13620.2|13617.2|13624|13619.6|13618.3|13613.8|305
1600136400000|2020-09-15 02:20:00|13620.1|13617.1|13620|13617|13622|13617.9|13619.3|13614.8|291
1600136700000|2020-09-15 02:25:00|13619.9|13616.9|13623.7|13620.7|13624.5|13620.9|13619.8|13616.8|242
1600137000000|2020-09-15 02:30:00|13623.6|13620.6|13624.2|13621.2|13627.4|13622.8|13622.8|13618.5|317
1600137300000|2020-09-15 02:35:00|13624.3|13621.3|13624.3|13621.3|13627|13623|13624.2|13620|274
1600137600000|2020-09-15 02:40:00|13624.4|13621.4|13623.3|13620.3|13625.7|13621.4|13622|13617.6|195
1600137900000|2020-09-15 02:45:00|13623.2|13620.2|13622.7|13619.7|13625.3|13620.8|13622.5|13618.1|212
1600138200000|2020-09-15 02:50:00|13622.5|13619.5|13622.6|13619.6|13624.6|13620|13620.9|13617.6|194
1600138500000|2020-09-15 02:55:00|13622.5|13619.5|13619.6|13616.6|13624|13619.7|13619.6|13615.2|321
1600138800000|2020-09-15 03:00:00|13619.5|13616.5|13613|13610|13620.6|13616.6|13612.8|13608.3|299
1600139100000|2020-09-15 03:05:00|13614.5|13608.5|13617|13614|13618.1|13614.2|13613|13608.3|228
1600139400000|2020-09-15 03:10:00|13617.1|13614.1|13616.3|13613.3|13618.5|13614.3|13615.5|13611|214
1600139700000|2020-09-15 03:15:00|13616|13613|13616.6|13613.6|13618.5|13614.1|13615.9|13611.8|191
1600140000000|2020-09-15 03:20:00|13616.5|13613.5|13616.1|13613.1|13618.4|13614.2|13615.7|13611.2|225
1600140300000|2020-09-15 03:25:00|13616.2|13613.2|13615.7|13609.7|13618.5|13614|13613.6|13609.4|208
1600140600000|2020-09-15 03:30:00|13615.8|13609.8|13614.8|13611.8|13616.5|13612|13613.7|13609.5|173
1600140900000|2020-09-15 03:35:00|13615|13612|13615.4|13609.4|13616.3|13612.2|13613.9|13609.4|205
1600141200000|2020-09-15 03:40:00|13615.5|13609.5|13613.3|13610.3|13615.5|13611.5|13613.2|13609.4|156
1600141500000|2020-09-15 03:45:00|13613.4|13610.4|13613.8|13610.8|13615.2|13611.2|13613|13609.2|195
1600141800000|2020-09-15 03:50:00|13613.9|13610.9|13613.3|13610.3|13615.5|13611|13613.1|13609.2|142
1600142100000|2020-09-15 03:55:00|13613.5|13610.5|13614|13611|13614.1|13611.1|13613.2|13610.2|136
1600142400000|2020-09-15 04:00:00|13613.9|13610.9|13614.9|13611.9|13615.5|13612|13613.7|13609.5|145
1600142700000|2020-09-15 04:05:00|13615|13612|13613.8|13610.8|13616.5|13612.1|13613.3|13608.9|201
1600143000000|2020-09-15 04:10:00|13613.9|13610.9|13612.1|13609.1|13614.4|13610.9|13611.9|13607.5|121
1600143300000|2020-09-15 04:15:00|13612.2|13609.2|13610.9|13607.9|13614.7|13610.1|13610.8|13607.8|167
1600143600000|2020-09-15 04:20:00|13611|13608|13610.1|13607.1|13612.9|13608.6|13610|13606|203
1600143900000|2020-09-15 04:25:00|13610.2|13607.2|13610.3|13607.3|13610.6|13607.6|13609.8|13606.8|118
1600144200000|2020-09-15 04:30:00|13610.2|13607.2|13611.8|13608.8|13613.2|13608.9|13610.1|13606.2|222
1600144500000|2020-09-15 04:35:00|13611.7|13608.7|13613.2|13607.2|13613.3|13608.9|13611.3|13607|128
1600144800000|2020-09-15 04:40:00|13613.3|13607.3|13610.3|13607.3|13613.4|13608.9|13610.1|13605.6|138
1600145100000|2020-09-15 04:45:00|13610.4|13607.4|13610.8|13607.8|13611.6|13608.2|13609.9|13605.6|200
1600145400000|2020-09-15 04:50:00|13610.9|13607.9|13610.6|13607.6|13612.5|13608.5|13610.1|13605.8|215
1600145700000|2020-09-15 04:55:00|13610.5|13607.5|13610.5|13607.5|13610.9|13607.9|13610.1|13607.1|136
1600146000000|2020-09-15 05:00:00|13610.4|13607.4|13605.8|13602.8|13610.8|13607.4|13605.5|13601.4|229
1600146300000|2020-09-15 05:05:00|13605.7|13602.7|13608.1|13605.1|13610.7|13606.4|13605|13600.7|265
1600146600000|2020-09-15 05:10:00|13608|13605|13608.8|13605.8|13609|13605.8|13606.8|13602.9|230
1600146900000|2020-09-15 05:15:00|13608.7|13605.7|13610.1|13607.1|13611.8|13607.3|13608.7|13605.6|148
1600147200000|2020-09-15 05:20:00|13610.2|13607.2|13607.6|13604.6|13610.8|13607.8|13607.1|13603.1|191
1600147500000|2020-09-15 05:25:00|13607.5|13604.5|13606|13603|13608.5|13605.1|13605.9|13602.4|340
1600147800000|2020-09-15 05:30:00|13605.9|13602.9|13605.3|13602.3|13607.5|13603.2|13602.8|13598.9|275
1600148100000|2020-09-15 05:35:00|13605.4|13602.4|13608.3|13605.3|13610|13605.7|13605.4|13602.4|184
1600148400000|2020-09-15 05:40:00|13608.4|13605.4|13610|13607|13611.6|13607.8|13608.1|13604.7|207
1600148700000|2020-09-15 05:45:00|13610.1|13607.1|13609.2|13606.2|13611.9|13607.5|13608.3|13604.3|238
1600149000000|2020-09-15 05:50:00|13609.1|13606.1|13607.2|13604.2|13609.8|13606.5|13606.7|13602.4|281
1600149300000|2020-09-15 05:55:00|13607.3|13604.3|13607.6|13601.6|13608.9|13604.9|13606.4|13601.5|138
1600149600000|2020-09-15 06:00:00|13607.5|13601.5|13610|13607|13610.1|13607.1|13606.2|13601.5|127
1600149900000|2020-09-15 06:05:00|13610.1|13607.1|13608.7|13602.7|13610.6|13607.1|13605.3|13600.7|209
1600150200000|2020-09-15 06:10:00|13608.8|13602.8|13607.4|13604.4|13609.7|13605.7|13606.1|13602.7|233
1600150500000|2020-09-15 06:15:00|13607.5|13604.5|13604.6|13601.6|13607.9|13604.9|13603.8|13599.9|253
1600150800000|2020-09-15 06:20:00|13604.8|13601.8|13599.9|13596.9|13604.8|13601.8|13599.5|13595.7|275
1600151100000|2020-09-15 06:25:00|13600.1|13597.1|13601|13598|13603.2|13600.2|13600.1|13595.8|369
1600151400000|2020-09-15 06:30:00|13600.9|13597.9|13602.1|13599.1|13604.6|13600.4|13600.1|13596|355
1600151700000|2020-09-15 06:35:00|13602.3|13599.3|13604.5|13601.5|13605.3|13601.6|13602.1|13599.1|186
1600152000000|2020-09-15 06:40:00|13604.4|13601.4|13606.4|13603.4|13606.5|13603.5|13604.2|13601.2|277
1600152300000|2020-09-15 06:45:00|13606.5|13603.5|13610.1|13607.1|13611.6|13607.5|13606.2|13602.6|342
1600152600000|2020-09-15 06:50:00|13609.9|13606.9|13610.5|13607.5|13613.5|13609.3|13609.9|13605.7|223
1600152900000|2020-09-15 06:55:00|13610.6|13607.6|13615.4|13612.4|13616.7|13612.4|13610.5|13606.2|299
1600153200000|2020-09-15 07:00:00|13615.3|13612.3|13609.2|13606.2|13615.5|13612.5|13608.9|13605.1|363
1600153500000|2020-09-15 07:05:00|13609.3|13606.3|13610.8|13607.8|13612.3|13608.1|13604.6|13600.1|369
1600153800000|2020-09-15 07:10:00|13610.9|13607.9|13613|13610|13615.4|13611.2|13610.1|13605.7|290
1600154100000|2020-09-15 07:15:00|13612.9|13609.9|13611.4|13608.4|13613.2|13610.2|13611.3|13608.3|256
1600154400000|2020-09-15 07:20:00|13611.5|13608.5|13609.6|13606.6|13612.5|13609.4|13608.5|13604.6|292
1600154700000|2020-09-15 07:25:00|13609.7|13606.7|13608.9|13605.9|13612.2|13607.8|13607.6|13603.4|323
1600155000000|2020-09-15 07:30:00|13608.8|13605.8|13613|13610|13615.3|13611|13608.1|13605.1|266
1600155300000|2020-09-15 07:35:00|13613.1|13610.1|13613.3|13610.3|13615.4|13611.4|13612.7|13608.3|262
1600155600000|2020-09-15 07:40:00|13613.4|13610.4|13616.3|13613.3|13617.2|13613.4|13613.3|13609.1|338
1600155900000|2020-09-15 07:45:00|13616.2|13613.2|13617.1|13614.1|13618.8|13614.7|13615.8|13611.5|266
1600156200000|2020-09-15 07:50:00|13617.3|13614.3|13616.8|13613.8|13620|13616.1|13614.9|13610.3|273
1600156500000|2020-09-15 07:55:00|13616.9|13613.9|13616.3|13613.3|13624.4|13620|13616.1|13610.8|491
1600156800000|2020-09-15 08:00:00|13616.2|13613.2|13610.7|13607.7|13617.9|13613.5|13608.2|13602.2|512
1600157100000|2020-09-15 08:05:00|13610.8|13607.8|13610.9|13607.9|13613.5|13608.9|13607.5|13603|370
1600157400000|2020-09-15 08:10:00|13610.8|13607.8|13611.6|13608.6|13613.5|13609|13609|13604.4|274
1600157700000|2020-09-15 08:15:00|13611.5|13608.5|13614.6|13611.6|13615.1|13612.1|13611.5|13608.5|261
1600158000000|2020-09-15 08:20:00|13614.5|13611.5|13610.4|13607.4|13615.7|13611.6|13610|13605.9|220
1600158300000|2020-09-15 08:25:00|13610.5|13607.5|13610.7|13607.7|13614|13609.3|13609.9|13605.5|317
1600158600000|2020-09-15 08:30:00|13610.6|13607.6|13614.3|13611.3|13615.8|13611.5|13610.6|13606.2|290
1600158900000|2020-09-15 08:35:00|13614.2|13611.2|13613.9|13610.9|13616.2|13611.5|13613|13608.3|320
1600159200000|2020-09-15 08:40:00|13613.7|13610.7|13609.3|13606.3|13614.5|13610.7|13609.2|13605.7|284
1600159500000|2020-09-15 08:45:00|13609.4|13606.4|13608.7|13605.7|13611.6|13607.7|13608.6|13604.6|203
1600159800000|2020-09-15 08:50:00|13608.6|13605.6|13605.6|13602.6|13609.9|13605.7|13604.6|13600.1|277
1600160100000|2020-09-15 08:55:00|13605.5|13602.5|13609.3|13603.3|13609.6|13605|13604.7|13600.2|203
1600160400000|2020-09-15 09:00:00|13609.4|13603.4|13608.6|13602.6|13610.2|13605.5|13605.6|13601.1|283
1600160700000|2020-09-15 09:05:00|13608.7|13602.7|13604.7|13601.7|13608.7|13603.9|13604.7|13600.8|261
1600161000000|2020-09-15 09:10:00|13604.8|13601.8|13603.6|13600.6|13604.8|13601.8|13602.8|13599.8|228
1600161300000|2020-09-15 09:15:00|13603.7|13600.7|13604.7|13601.7|13607.2|13603.4|13603.5|13600.1|266
1600161600000|2020-09-15 09:20:00|13604.8|13601.8|13603.9|13600.9|13606.8|13602.8|13603.1|13599.5|276
1600161900000|2020-09-15 09:25:00|13604|13601|13601.8|13598.8|13605.2|13601.1|13601.6|13597|286
1600162200000|2020-09-15 09:30:00|13601.9|13598.9|13605.7|13599.7|13606|13601.6|13601.9|13597.8|211
1600162500000|2020-09-15 09:35:00|13605.6|13599.6|13603.8|13600.8|13605.7|13601|13603.1|13597.9|266
1600162800000|2020-09-15 09:40:00|13604|13601|13605.3|13602.3|13607.7|13603.1|13604|13600.2|216
1600163100000|2020-09-15 09:45:00|13605.2|13602.2|13606.6|13603.6|13609.6|13605.7|13604.4|13599.9|275
1600163400000|2020-09-15 09:50:00|13606.7|13603.7|13607.4|13604.4|13612.2|13607.6|13605.2|13600.7|245
1600163700000|2020-09-15 09:55:00|13607.3|13604.3|13607.9|13604.9|13609.5|13605.1|13605.9|13601.3|223
1600164000000|2020-09-15 10:00:00|13608|13605|13606.1|13603.1|13610.6|13606.2|13606|13601.6|335
1600164300000|2020-09-15 10:05:00|13606|13603|13607.1|13604.1|13609.7|13605.5|13605.3|13601.5|312
1600164600000|2020-09-15 10:10:00|13607|13604|13605.6|13602.6|13609.1|13604.9|13605.5|13601.3|327
1600164900000|2020-09-15 10:15:00|13605.5|13602.5|13602.7|13599.7|13606.5|13603.5|13602.4|13598.1|294
1600165200000|2020-09-15 10:20:00|13603|13600|13599.5|13596.5|13604.2|13600|13599.5|13594.9|409
1600165500000|2020-09-15 10:25:00|13599.4|13596.4|13599.8|13596.8|13603.2|13598.9|13599.1|13595.1|385
1600165800000|2020-09-15 10:30:00|13599.9|13596.9|13599.2|13596.2|13601.1|13597.2|13599|13594.6|251
1600166100000|2020-09-15 10:35:00|13599.1|13596.1|13598.7|13595.7|13600.6|13596.3|13598|13593.6|213
1600166400000|2020-09-15 10:40:00|13598.8|13595.8|13600.8|13597.8|13603.5|13598.9|13598.1|13593.7|211
1600166700000|2020-09-15 10:45:00|13600.9|13597.9|13598.2|13595.2|13603|13598.7|13598.1|13593.7|170
1600167000000|2020-09-15 10:50:00|13598.3|13595.3|13596.1|13593.1|13601|13596.3|13595.7|13591.5|170
1600167300000|2020-09-15 10:55:00|13596.2|13593.2|13594.1|13591.1|13597.7|13593.3|13593.6|13589.1|262
1600167600000|2020-09-15 11:00:00|13594|13591|13596|13590|13596.6|13591.8|13592.6|13588.2|296
1600167900000|2020-09-15 11:05:00|13595.9|13589.9|13596|13590|13596.3|13591.4|13594.3|13589.1|257
1600168200000|2020-09-15 11:10:00|13596.1|13590.1|13595.8|13589.8|13596.2|13590.4|13592.8|13588.2|248
1600168500000|2020-09-15 11:15:00|13595.7|13589.7|13594.4|13591.4|13596.4|13591.7|13593.6|13589.1|180
1600168800000|2020-09-15 11:20:00|13594.3|13591.3|13598.1|13592.1|13598.5|13593.9|13593.2|13588.5|218
1600169100000|2020-09-15 11:25:00|13598.2|13592.2|13597.7|13591.7|13599.1|13593.1|13596.5|13590.5|264
1600169400000|2020-09-15 11:30:00|13597.6|13591.6|13595.9|13589.9|13597.8|13591.8|13595.5|13589.5|232
1600169700000|2020-09-15 11:35:00|13595.8|13589.8|13594.9|13588.9|13596.8|13590.8|13593.8|13587.8|272
1600170000000|2020-09-15 11:40:00|13595|13589|13597.3|13591.3|13597.4|13591.4|13594.9|13588.9|213
1600170300000|2020-09-15 11:45:00|13597.4|13591.4|13597.9|13591.9|13598.1|13593.4|13595.2|13590.3|237
1600170600000|2020-09-15 11:50:00|13598|13592|13597.9|13591.9|13601.4|13595.4|13596.2|13591.3|254
1600170900000|2020-09-15 11:55:00|13598.1|13592.1|13597.1|13591.1|13598.5|13593.7|13594.3|13589.8|248
1600171200000|2020-09-15 12:00:00|13597.2|13591.2|13596|13590|13597.2|13591.4|13594.3|13589.7|240
1600171500000|2020-09-15 12:05:00|13596.1|13590.1|13594.3|13588.3|13596.3|13590.3|13591.6|13586.6|274
1600171800000|2020-09-15 12:10:00|13594.4|13588.4|13594.2|13588.2|13594.9|13588.9|13592.9|13586.9|259
1600172100000|2020-09-15 12:15:00|13594.1|13588.1|13593.8|13587.8|13595.3|13590.7|13591.5|13587|223
1600172400000|2020-09-15 12:20:00|13593.7|13587.7|13598.6|13592.6|13598.7|13594|13592.3|13587.3|291
1600172700000|2020-09-15 12:25:00|13598.7|13592.7|13598.3|13592.3|13599.3|13594.2|13596.3|13591.6|250
1600173000000|2020-09-15 12:30:00|13598.2|13592.2|13596.5|13590.5|13599|13593.8|13595.1|13589.1|278
1600173300000|2020-09-15 12:35:00|13596.7|13590.7|13599|13593|13599.1|13593.1|13596.5|13590.5|251
1600173600000|2020-09-15 12:40:00|13598.9|13592.9|13597.7|13591.7|13599.4|13594.5|13596.3|13591.5|218
1600173900000|2020-09-15 12:45:00|13597.6|13591.6|13601.2|13598.2|13605.5|13599.9|13596.2|13590.9|338
1600174200000|2020-09-15 12:50:00|13601.1|13598.1|13602|13596|13605|13600.4|13600.3|13595.5|266
1600174500000|2020-09-15 12:55:00|13600.4|13597.4|13599.2|13596.2|13603.8|13597.9|13599.2|13594.4|241
1600174800000|2020-09-15 13:00:00|13599.3|13596.3|13597.8|13591.8|13601.5|13597|13596.9|13591.8|222
1600175100000|2020-09-15 13:05:00|13597.9|13591.9|13599.2|13593.2|13599.3|13594.7|13596.5|13591.6|204
1600175400000|2020-09-15 13:10:00|13597.7|13594.7|13604.3|13598.3|13606.1|13600.1|13597.3|13592.8|190
1600175700000|2020-09-15 13:15:00|13604.4|13598.4|13596.6|13590.6|13604.4|13598.4|13596.3|13590.3|200
1600176000000|2020-09-15 13:20:00|13596.7|13590.7|13599.3|13593.3|13599.5|13594.7|13596|13590|201
1600176300000|2020-09-15 13:25:00|13599.2|13593.2|13598.9|13595.9|13600.6|13596.1|13597.4|13592.7|168
1600176600000|2020-09-15 13:30:00|13598.8|13595.8|13600.3|13594.3|13601|13596.2|13596.5|13591.1|374
1600176900000|2020-09-15 13:35:00|13600.4|13594.4|13598.6|13595.6|13601.5|13597|13598.5|13593.5|232
1600177200000|2020-09-15 13:40:00|13598.8|13595.8|13598.6|13595.6|13600.5|13595.9|13597.2|13592.7|201
1600177500000|2020-09-15 13:45:00|13598.7|13595.7|13607.7|13601.7|13607.7|13602.5|13598.6|13595.3|294
1600177800000|2020-09-15 13:50:00|13607.9|13601.9|13610.1|13604.1|13612.7|13608|13606.9|13601.8|347
1600178100000|2020-09-15 13:55:00|13610.2|13604.2|13607.3|13601.3|13612.6|13607.8|13606.2|13601.2|350
1600178400000|2020-09-15 14:00:00|13607.4|13601.4|13607.7|13601.7|13610.8|13604.8|13606|13601.2|345
1600178700000|2020-09-15 14:05:00|13607.8|13601.8|13608.9|13605.9|13611.3|13606.8|13606.5|13601.7|310
1600179000000|2020-09-15 14:10:00|13609|13606|13610.2|13607.2|13614.3|13609.6|13608.3|13603.5|306
1600179300000|2020-09-15 14:15:00|13610.3|13607.3|13609.5|13606.5|13612.5|13608|13609.1|13605.3|273
1600179600000|2020-09-15 14:20:00|13609.6|13606.6|13616.8|13610.8|13618.1|13612.1|13609.5|13605.6|317
1600179900000|2020-09-15 14:25:00|13616.9|13610.9|13615.8|13609.8|13618.1|13613.6|13615.2|13609.5|269
1600180200000|2020-09-15 14:30:00|13614.2|13611.2|13617|13611|13618.3|13613.7|13614.1|13609.6|258
1600180500000|2020-09-15 14:35:00|13616.9|13610.9|13614.5|13608.5|13617.1|13612.3|13610.9|13604.9|284
1600180800000|2020-09-15 14:40:00|13614.7|13608.7|13616.8|13613.8|13617.9|13613.9|13614|13608.6|299
1600181100000|2020-09-15 14:45:00|13616.7|13613.7|13614.3|13611.3|13618.5|13613.9|13614.2|13609.6|270
1600181400000|2020-09-15 14:50:00|13615.9|13609.9|13613.4|13607.4|13616.6|13611.9|13611.2|13606|312
1600181700000|2020-09-15 14:55:00|13613.3|13607.3|13617.5|13611.5|13618.4|13613.5|13612|13606.7|307
1600182000000|2020-09-15 15:00:00|13617.4|13611.4|13620.3|13614.3|13620.8|13616.1|13615.9|13611.4|343
1600182300000|2020-09-15 15:05:00|13620.2|13614.2|13615.8|13612.8|13620.5|13615.3|13615.5|13610.9|229
1600182600000|2020-09-15 15:10:00|13615.7|13612.7|13616.3|13613.3|13618.5|13613.9|13615|13610.6|144
1600182900000|2020-09-15 15:15:00|13616.5|13613.5|13618.4|13612.4|13618.9|13614.3|13616.4|13612.3|161
1600183200000|2020-09-15 15:20:00|13618.3|13612.3|13618.7|13615.7|13620|13615.8|13616.8|13612.3|133
1600183500000|2020-09-15 15:25:00|13618.6|13615.6|13620.1|13614.1|13621|13616.6|13617.2|13612.7|206
1600183800000|2020-09-15 15:30:00|13620|13614|13616.7|13613.7|13620.6|13616|13616.5|13612.2|324
1600184100000|2020-09-15 15:35:00|13616.6|13613.6|13617.6|13614.6|13619.7|13615.3|13616.6|13612.1|210
1600184400000|2020-09-15 15:40:00|13617.7|13614.7|13616.8|13613.8|13618|13614.8|13616.3|13611.8|192
1600184700000|2020-09-15 15:45:00|13616.7|13613.7|13616.4|13613.4|13619.5|13615.2|13616.2|13611.8|200
1600185000000|2020-09-15 15:50:00|13616.5|13613.5|13617.3|13614.3|13618.9|13614.4|13615.9|13612.1|237
1600185300000|2020-09-15 15:55:00|13617.2|13614.2|13618|13612|13620.4|13616.1|13616.1|13612|252
1600185600000|2020-09-15 16:00:00|13618.2|13612.2|13616.1|13613.1|13619.1|13614.3|13615.2|13610.2|196
1600185900000|2020-09-15 16:05:00|13616.2|13613.2|13620.2|13614.2|13620.2|13615.1|13614.8|13610.2|267
1600186200000|2020-09-15 16:10:00|13620.3|13614.3|13619.7|13613.7|13620.6|13616|13617.3|13612.7|289
1600186500000|2020-09-15 16:15:00|13619.6|13613.6|13619|13613|13620|13615.1|13617.9|13612.7|183
1600186800000|2020-09-15 16:20:00|13618.9|13612.9|13617.8|13614.8|13619.6|13614.8|13617.4|13612.9|128
1600187100000|2020-09-15 16:25:00|13617.6|13614.6|13619.9|13613.9|13620|13615.1|13617.5|13612.7|164
1600187400000|2020-09-15 16:30:00|13619.8|13613.8|13617.5|13614.5|13619.8|13615.2|13617.5|13613|159
1600187700000|2020-09-15 16:35:00|13617.6|13614.6|13617.7|13611.7|13619.1|13614.6|13616.1|13611.4|179
1600188000000|2020-09-15 16:40:00|13617.6|13611.6|13616.9|13610.9|13617.7|13613|13614.9|13610.3|190
1600188300000|2020-09-15 16:45:00|13616.8|13610.8|13613.3|13610.3|13616.8|13611.7|13612.9|13608.5|184
1600188600000|2020-09-15 16:50:00|13613.4|13610.4|13615.3|13609.3|13616.7|13612.1|13613.3|13608.9|162
1600188900000|2020-09-15 16:55:00|13615.4|13609.4|13615.1|13609.1|13615.5|13610.9|13612.9|13608.7|179
1600189200000|2020-09-15 17:00:00|13615|13609|13615.1|13609.1|13615.7|13610.9|13613.4|13608.9|171
1600189500000|2020-09-15 17:05:00|13615|13609|13612.5|13606.5|13615|13610.5|13610.4|13606.2|222
1600189800000|2020-09-15 17:10:00|13612.6|13606.6|13611.9|13605.9|13612.7|13608.1|13610|13605.3|198
1600190100000|2020-09-15 17:15:00|13610.5|13607.5|13610.2|13604.2|13612.6|13607.9|13608.6|13604|224
1600190400000|2020-09-15 17:20:00|13610.3|13604.3|13611|13608|13612.7|13608.3|13608.8|13604.1|190
1600190700000|2020-09-15 17:25:00|13611.2|13608.2|13611.6|13605.6|13613|13608.2|13609.9|13605.5|220
1600191000000|2020-09-15 17:30:00|13611.7|13605.7|13613.6|13607.6|13614|13608.8|13609.9|13605.6|250
1600191300000|2020-09-15 17:35:00|13613.5|13607.5|13614.2|13608.2|13614.8|13610.1|13612.3|13607.1|264
1600191600000|2020-09-15 17:40:00|13614.4|13608.4|13614.8|13608.8|13615.6|13610.9|13612.9|13608.2|223
1600191900000|2020-09-15 17:45:00|13614.7|13608.7|13613|13610|13614.9|13610.5|13613|13608.3|151
1600192200000|2020-09-15 17:50:00|13612.9|13609.9|13613.5|13607.5|13615|13610.4|13611.5|13607|182
1600192500000|2020-09-15 17:55:00|13613.4|13607.4|13614.6|13608.6|13615|13610.1|13611.9|13607.1|172
1600192800000|2020-09-15 18:00:00|13614.7|13608.7|13616.4|13610.4|13616.6|13611.1|13613.1|13608|203
1600193100000|2020-09-15 18:05:00|13616.5|13610.5|13615.6|13609.6|13616.5|13611.6|13614.3|13609.6|190
1600193400000|2020-09-15 18:10:00|13615.7|13609.7|13615.3|13609.3|13615.7|13611.1|13613.4|13608.7|160
1600193700000|2020-09-15 18:15:00|13615.2|13609.2|13615.4|13609.4|13615.8|13611.2|13613.8|13609.2|196
1600194000000|2020-09-15 18:20:00|13615.5|13609.5|13615.1|13609.1|13615.6|13610.9|13613|13608.5|177
1600194300000|2020-09-15 18:25:00|13615.2|13609.2|13613.2|13610.2|13615.8|13611.3|13612.8|13608.4|196
1600194600000|2020-09-15 18:30:00|13613.1|13610.1|13614|13611|13615.9|13611.1|13613|13608.6|127
1600194900000|2020-09-15 18:35:00|13613.9|13610.9|13613.5|13607.5|13615.3|13611|13611.9|13607.4|133
1600195200000|2020-09-15 18:40:00|13613.6|13607.6|13610.2|13607.2|13613.6|13609.2|13610|13605.5|152
1600195500000|2020-09-15 18:45:00|13610.1|13607.1|13609.2|13606.2|13611.9|13607.4|13609|13604.7|159
1600195800000|2020-09-15 18:50:00|13610.6|13604.6|13609|13606|13610.8|13606.3|13608.6|13604|166
1600196100000|2020-09-15 18:55:00|13609.1|13606.1|13608.9|13602.9|13611|13606.5|13607.4|13602.9|203
1600196400000|2020-09-15 19:00:00|13609|13603|13609.4|13603.4|13610.9|13606.1|13607.3|13602.9|216
1600196700000|2020-09-15 19:05:00|13609.5|13603.5|13610.4|13607.4|13613.2|13608.2|13608.7|13603.4|270
1600197000000|2020-09-15 19:10:00|13610.5|13607.5|13613|13607|13613.6|13608.9|13610.2|13605.8|210
1600197300000|2020-09-15 19:15:00|13613.1|13607.1|13612.2|13606.2|13613.4|13607.4|13611.8|13605.8|131
1600197600000|2020-09-15 19:20:00|13611.9|13605.9|13612.3|13606.3|13612.5|13607.5|13609.9|13604.8|147
1600197900000|2020-09-15 19:25:00|13612.2|13606.2|13609|13606|13612.2|13606.4|13608.9|13604|196
1600198200000|2020-09-15 19:30:00|13608.9|13605.9|13613.2|13607.2|13613.4|13608.9|13608.9|13604.2|169
1600198500000|2020-09-15 19:35:00|13613.3|13607.3|13613.1|13607.1|13613.6|13608.8|13611.6|13606.3|196
1600198800000|2020-09-15 19:40:00|13611.6|13608.6|13611.7|13605.7|13613.5|13608.8|13610.7|13605.3|204
1600199100000|2020-09-15 19:45:00|13611.6|13605.6|13611|13605|13612.4|13607|13609.7|13604.6|180
1600199400000|2020-09-15 19:50:00|13610.9|13604.9|13609.9|13603.9|13611.1|13606.6|13608.8|13603.9|109
1600199700000|2020-09-15 19:55:00|13610|13604|13612.1|13606.1|13612.6|13606.6|13608.9|13603.9|204
1600200000000|2020-09-15 20:00:00|13612.2|13606.2|13613.9|13607.9|13614.9|13608.9|13611.6|13606.2|194
1600200300000|2020-09-15 20:05:00|13614|13608|13612.6|13606.6|13614.1|13608.1|13612.4|13606.4|118
1600200600000|2020-09-15 20:10:00|13612.4|13606.4|13612.9|13606.9|13613.2|13607.2|13612.4|13606.4|129
1600200900000|2020-09-15 20:15:00|13612.8|13606.8|13612.9|13606.9|13613.2|13607.2|13612.5|13606.5|146
1600201200000|2020-09-15 20:20:00|13613|13607|13612.9|13606.9|13613.1|13607.1|13612.7|13606.7|49
1600201500000|2020-09-15 20:25:00|13613|13607|13613.4|13607.4|13613.5|13607.5|13612.7|13606.7|82
1600201800000|2020-09-15 20:30:00|13613.2|13607.2|13612.9|13606.9|13613.2|13607.2|13612.6|13606.6|88
1600202100000|2020-09-15 20:35:00|13613|13607|13613.1|13607.1|13613.4|13607.4|13612.6|13606.6|67
1600202400000|2020-09-15 20:40:00|13613|13607|13613|13607|13613.1|13607.1|13612.5|13606.5|71
1600202700000|2020-09-15 20:45:00|13613.1|13607.1|13613.3|13607.3|13613.5|13607.5|13612.8|13606.8|97
1600203000000|2020-09-15 20:50:00|13613.2|13607.2|13612.6|13606.6|13613.7|13607.7|13612.3|13606.3|124
1600203300000|2020-09-15 20:55:00|13612.8|13606.8|13612.8|13606.8|13614.1|13608.1|13612.4|13606.4|156
1600203600000|2020-09-15 21:00:00|13613.9|13601.5|13609.9|13599|13615.7|13603.6|13609.9|13598.4|35
1600203900000|2020-09-15 21:05:00|13613.1|13597.1|13614.3|13598.3|13616.3|13603.5|13607.7|13594.9|93
1600204200000|2020-09-15 21:10:00|13614.1|13598.1|13613.9|13597.9|13615.2|13600.1|13610.7|13596.6|67
1600204500000|2020-09-15 21:15:00|13613|13597|13610.7|13600.1|13615.3|13600.1|13610.7|13596.6|92
1600204800000|2020-09-15 21:20:00|13610.5|13594.5|13613.4|13597.4|13615.9|13600.1|13610.5|13594.5|79
1600205100000|2020-09-15 21:25:00|13614|13598|13610.7|13600.1|13615.8|13600.1|13610.7|13597|61
1600205400000|2020-09-15 21:30:00|13614.4|13596.2|13610.7|13597.4|13616.9|13600.9|13610.7|13596.2|100
1600205700000|2020-09-15 21:35:00|13615.3|13596.5|13610.7|13597.9|13615.5|13599.5|13610.7|13596.5|79
1600206000000|2020-09-15 21:40:00|13613.7|13597.4|13610.7|13597.7|13616.1|13600.1|13610.7|13596.5|88
1600206300000|2020-09-15 21:45:00|13615.7|13596.5|13614.3|13598.3|13616|13600|13613.4|13596.5|225
1600206600000|2020-09-15 21:50:00|13614.4|13598.4|13615.8|13599.8|13615.9|13599.9|13612.5|13597.7|207
1600206900000|2020-09-15 21:55:00|13615.6|13599.6|13616.3|13604.1|13619.4|13608.1|13613.9|13597.9|294
1600207200000|2020-09-15 22:00:00|13616.8|13604.2|13616.9|13607.1|13620.6|13607.6|13616|13603.9|241
1600207500000|2020-09-15 22:05:00|13617.4|13606.7|13615|13606.1|13618.6|13607.3|13613.8|13604.9|159
1600207800000|2020-09-15 22:10:00|13615.6|13605.7|13614.3|13608.1|13616.5|13608.6|13613.8|13605.3|138
1600208100000|2020-09-15 22:15:00|13614.2|13608.2|13614|13608|13614.9|13608.6|13613.6|13606.3|138
1600208400000|2020-09-15 22:20:00|13614.1|13608.1|13614.3|13608.3|13614.9|13608.9|13613.7|13607.6|108
1600208700000|2020-09-15 22:25:00|13614.4|13608.4|13614.3|13608.3|13614.9|13608.9|13614.2|13608.2|51
1600209000000|2020-09-15 22:30:00|13614.5|13608.5|13614|13608|13614.7|13608.7|13613.4|13607.4|180
1600209300000|2020-09-15 22:35:00|13613.7|13607.7|13614|13608|13614.7|13608.7|13613.2|13607.2|170
1600209600000|2020-09-15 22:40:00|13614.1|13608.1|13613.2|13607.2|13614.5|13608.5|13612.4|13606.4|208
1600209900000|2020-09-15 22:45:00|13613.1|13607.1|13613.1|13607.1|13614.1|13608.1|13612.7|13606.7|181
1600210200000|2020-09-15 22:50:00|13613.4|13607.4|13613.1|13607.1|13613.9|13607.9|13612.1|13606.1|184
1600210500000|2020-09-15 22:55:00|13613.2|13607.2|13613.1|13607.1|13613.6|13607.6|13612.6|13606.6|154
1600210800000|2020-09-15 23:00:00|13612.9|13606.9|13612.4|13606.4|13613.4|13607.4|13612.1|13606.1|164
1600211100000|2020-09-15 23:05:00|13612.3|13606.3|13612.5|13606.5|13613.2|13607.2|13611.8|13605.8|128
1600211400000|2020-09-15 23:10:00|13612.6|13606.6|13612.2|13606.2|13612.8|13606.8|13611.8|13605.8|189
1600211700000|2020-09-15 23:15:00|13612.3|13606.3|13612.5|13606.5|13612.7|13606.7|13611.7|13605.7|90
1600212000000|2020-09-15 23:20:00|13612.6|13606.6|13611.8|13608.8|13613.5|13608.9|13611|13606.5|79
1600212300000|2020-09-15 23:25:00|13611.9|13608.9|13613.7|13607.7|13615.2|13610.6|13611.8|13607.3|164
1600212600000|2020-09-15 23:30:00|13614|13608|13614.8|13608.8|13616.1|13611|13612.1|13607.4|224
1600212900000|2020-09-15 23:35:00|13614.7|13608.7|13617.5|13611.5|13617.8|13612|13614.1|13608.1|192
1600213200000|2020-09-15 23:40:00|13617.6|13611.6|13618.7|13612.7|13618.8|13613.4|13615.9|13611.3|194
1600213500000|2020-09-15 23:45:00|13618.6|13612.6|13618.5|13612.5|13619.1|13613.1|13617.9|13611.9|179
1600213800000|2020-09-15 23:50:00|13618.4|13612.4|13616.9|13610.9|13618.5|13612.5|13616.3|13610.3|205
1600214100000|2020-09-15 23:55:00|13617.1|13611.1|13616.6|13610.6|13617.4|13612.1|13614.9|13609.6|170
1600214400000|2020-09-16 00:00:00|13615.2|13612.2|13616.5|13610.5|13618.4|13614|13611.9|13607.4|305
1600214700000|2020-09-16 00:05:00|13616.7|13610.7|13617.8|13614.8|13619.9|13615.7|13614.9|13610.6|270
1600215000000|2020-09-16 00:10:00|13619.2|13613.2|13621.5|13618.5|13624.8|13620.6|13617.6|13612.9|326
1600215300000|2020-09-16 00:15:00|13621.6|13618.6|13620.4|13617.4|13623.3|13619.3|13619.7|13615.5|320
1600215600000|2020-09-16 00:20:00|13620.3|13617.3|13619.9|13616.9|13622.2|13617.9|13618.9|13614.2|276
1600215900000|2020-09-16 00:25:00|13619.8|13616.8|13617.9|13614.9|13621.2|13616.8|13617.8|13614|194
1600216200000|2020-09-16 00:30:00|13617.8|13614.8|13618.2|13615.2|13619.7|13616|13615.4|13611.2|265
1600216500000|2020-09-16 00:35:00|13618|13615|13617.7|13614.7|13620|13615.6|13616.8|13612.7|193
1600216800000|2020-09-16 00:40:00|13617.8|13614.8|13618.9|13615.9|13620.7|13616.4|13617.1|13612.5|204
1600217100000|2020-09-16 00:45:00|13619|13616|13616.5|13613.5|13619.8|13616.1|13615.5|13611|314
1600217400000|2020-09-16 00:50:00|13616.4|13613.4|13616.4|13613.4|13618.2|13614|13614.9|13610.4|249
1600217700000|2020-09-16 00:55:00|13616.6|13613.6|13616.2|13613.2|13619.5|13615.1|13616|13611.6|219
1600218000000|2020-09-16 01:00:00|13617.9|13611.9|13620.1|13617.1|13621.3|13617.1|13615.1|13610.5|266
1600218300000|2020-09-16 01:05:00|13620.8|13617.8|13618.3|13615.3|13622.2|13618.3|13617.8|13613.3|287
1600218600000|2020-09-16 01:10:00|13618.1|13615.1|13621.7|13615.7|13622|13618|13617.9|13614.5|235
1600218900000|2020-09-16 01:15:00|13621.5|13615.5|13618.5|13612.5|13622.3|13617.6|13615.4|13610.5|391
1600219200000|2020-09-16 01:20:00|13618.4|13612.4|13613.8|13610.8|13618.4|13613.6|13612.6|13607.8|327
1600219500000|2020-09-16 01:25:00|13613.9|13610.9|13612|13609|13616.7|13612.1|13610.7|13606.4|358
1600219800000|2020-09-16 01:30:00|13612.1|13609.1|13608.6|13602.6|13613.1|13609.3|13607|13602.2|368
1600220100000|2020-09-16 01:35:00|13608.7|13602.7|13609.1|13606.1|13612.6|13608|13607|13602.7|421
1600220400000|2020-09-16 01:40:00|13609.7|13606.7|13609.2|13606.2|13611.8|13607.4|13608.1|13604.4|236
1600220700000|2020-09-16 01:45:00|13609|13606|13611.6|13608.6|13613.8|13609.3|13608.5|13604.5|260
1600221000000|2020-09-16 01:50:00|13611.7|13608.7|13610.8|13607.8|13614.3|13610.3|13610|13606.1|212
1600221300000|2020-09-16 01:55:00|13611.2|13608.2|13607.7|13604.7|13611.7|13608.7|13607.3|13602.9|235
1600221600000|2020-09-16 02:00:00|13607.1|13604.1|13606.6|13603.6|13608.4|13604.8|13604.1|13599.8|318
1600221900000|2020-09-16 02:05:00|13606.5|13603.5|13610.4|13604.4|13610.7|13607.2|13606.5|13602|309
1600222200000|2020-09-16 02:10:00|13610.3|13604.3|13607.9|13604.9|13611|13607.3|13607.7|13603.5|234
1600222500000|2020-09-16 02:15:00|13607.8|13604.8|13608.9|13605.9|13610.7|13606.2|13606.8|13602.5|273
1600222800000|2020-09-16 02:20:00|13609|13606|13608.3|13605.3|13610.6|13606.5|13607.9|13603.5|240
1600223100000|2020-09-16 02:25:00|13608.2|13605.2|13607.3|13604.3|13609.6|13605.6|13607|13603.4|168
1600223400000|2020-09-16 02:30:00|13607.2|13604.2|13609.1|13606.1|13610.6|13606.1|13607.2|13602.8|182
1600223700000|2020-09-16 02:35:00|13609|13606|13606.2|13603.2|13610.3|13606.1|13606.1|13602.5|178
1600224000000|2020-09-16 02:40:00|13606.3|13603.3|13605.8|13602.8|13607.5|13604|13604.9|13600.5|177
1600224300000|2020-09-16 02:45:00|13605.9|13602.9|13611|13605|13611|13606.4|13605.9|13601.9|115
1600224600000|2020-09-16 02:50:00|13611.1|13605.1|13607.6|13601.6|13611.2|13606.7|13606|13601.5|206
1600224900000|2020-09-16 02:55:00|13607.7|13601.7|13604.2|13601.2|13607.7|13603.4|13604|13599.5|147
1600225200000|2020-09-16 03:00:00|13604.3|13601.3|13600.4|13597.4|13604.5|13601.3|13599.9|13595.4|229
1600225500000|2020-09-16 03:05:00|13600.6|13597.6|13597.3|13594.3|13602.3|13597.8|13597.3|13593.4|191
1600225800000|2020-09-16 03:10:00|13597.4|13594.4|13597.6|13594.6|13599.1|13595.2|13597|13593|155
1600226100000|2020-09-16 03:15:00|13597.7|13594.7|13598.1|13595.1|13600.6|13597|13597.5|13593.7|120
1600226400000|2020-09-16 03:20:00|13598.2|13595.2|13597.5|13594.5|13599.5|13595.2|13597.3|13593.2|76
1600226700000|2020-09-16 03:25:00|13597.4|13594.4|13597.3|13594.3|13598.9|13594.5|13593.1|13588.7|217
1600227000000|2020-09-16 03:30:00|13598.7|13592.7|13597.6|13594.6|13599.6|13595.3|13596.2|13591.8|155
1600227300000|2020-09-16 03:35:00|13597.2|13594.2|13598.3|13595.3|13601|13596.5|13597|13592.6|155
1600227600000|2020-09-16 03:40:00|13598.4|13595.4|13601.1|13598.1|13602.6|13598.2|13597.8|13593.4|175
1600227900000|2020-09-16 03:45:00|13601|13598|13599.4|13596.4|13603.1|13598.8|13599.1|13596.1|113
1600228200000|2020-09-16 03:50:00|13599.3|13596.3|13599.3|13596.3|13601.6|13597.3|13598.8|13594.6|109
1600228500000|2020-09-16 03:55:00|13599.2|13596.2|13600.9|13597.9|13601|13598|13598.4|13595|144
1600228800000|2020-09-16 04:00:00|13601|13598|13600.2|13597.2|13601|13598|13599.7|13596.7|87
1600229100000|2020-09-16 04:05:00|13600.1|13597.1|13600.9|13597.9|13600.9|13597.9|13600|13597|80
1600229400000|2020-09-16 04:10:00|13601|13598|13600.3|13597.3|13602.1|13598|13599.8|13595.7|109
1600229700000|2020-09-16 04:15:00|13600.2|13597.2|13600.4|13597.4|13602|13597.6|13600|13595.9|116
1600230000000|2020-09-16 04:20:00|13600.3|13597.3|13600.6|13597.6|13601.1|13598.1|13600.1|13597.1|123
1600230300000|2020-09-16 04:25:00|13600.5|13597.5|13600.9|13597.9|13602.4|13598.2|13600.4|13596.4|105
1600230600000|2020-09-16 04:30:00|13600.8|13597.8|13602.1|13599.1|13603.7|13599.3|13600.8|13596.5|132
1600230900000|2020-09-16 04:35:00|13602.2|13599.2|13602.4|13599.4|13602.7|13599.7|13602.2|13599.2|57
1600231200000|2020-09-16 04:40:00|13602.5|13599.5|13602.2|13599.2|13604.7|13600.4|13601.9|13597.6|131
1600231500000|2020-09-16 04:45:00|13602.1|13599.1|13602.4|13596.4|13603.7|13599.6|13600.4|13596.1|138
1600231800000|2020-09-16 04:50:00|13600.7|13597.7|13602.6|13596.6|13602.7|13598.3|13600.7|13596.5|66
1600232100000|2020-09-16 04:55:00|13602.7|13596.7|13601.6|13598.6|13603|13598.7|13601|13596.5|89
1600232400000|2020-09-16 05:00:00|13603.1|13597.1|13601.3|13598.3|13605.2|13600.9|13600.6|13596.2|194
1600232700000|2020-09-16 05:05:00|13601.2|13598.2|13601|13598|13604.6|13600.2|13600.3|13595.9|220
1600233000000|2020-09-16 05:10:00|13600.9|13597.9|13600.7|13597.7|13602.4|13598|13600|13595.7|162
1600233300000|2020-09-16 05:15:00|13600.6|13597.6|13600.3|13597.3|13600.9|13597.9|13599.5|13596.5|90
1600233600000|2020-09-16 05:20:00|13600.2|13597.2|13600.3|13597.3|13601.6|13597.4|13599.7|13595.4|136
1600233900000|2020-09-16 05:25:00|13600.4|13597.4|13601.1|13598.1|13601.4|13598.4|13600.2|13597.2|111
1600234200000|2020-09-16 05:30:00|13600.7|13597.7|13603.1|13600.1|13604.5|13600.1|13600.4|13596.9|151
1600234500000|2020-09-16 05:35:00|13603|13600|13601.6|13598.6|13603.6|13600.2|13601|13596.6|140
1600234800000|2020-09-16 05:40:00|13601.5|13598.5|13606.3|13603.3|13607.5|13603.4|13601.1|13597.3|228
1600235100000|2020-09-16 05:45:00|13606.4|13603.4|13605.2|13602.2|13607.8|13604.8|13604.7|13600.1|229
1600235400000|2020-09-16 05:50:00|13605.1|13602.1|13606.9|13603.9|13608.3|13604|13605|13600.7|191
1600235700000|2020-09-16 05:55:00|13607|13604|13604|13601|13607|13604|13603.8|13600.8|135
1600236000000|2020-09-16 06:00:00|13604.1|13601.1|13606.9|13603.9|13608.5|13603.9|13603.6|13599.3|133
1600236300000|2020-09-16 06:05:00|13606.8|13603.8|13606.7|13603.7|13607.9|13603.9|13605.2|13600.9|164
1600236600000|2020-09-16 06:10:00|13606.6|13603.6|13608.1|13605.1|13608.3|13605.3|13606|13603|146
1600236900000|2020-09-16 06:15:00|13608.2|13605.2|13605.9|13602.9|13608.9|13605.3|13605.1|13600.7|135
1600237200000|2020-09-16 06:20:00|13605.8|13602.8|13603.8|13597.8|13607.5|13603.9|13602.2|13597.8|238
1600237500000|2020-09-16 06:25:00|13602.3|13599.3|13600.2|13597.2|13602.5|13599.5|13600.1|13595.9|204
1600237800000|2020-09-16 06:30:00|13600.1|13597.1|13596|13593|13600.2|13597.2|13595.8|13592.8|189
1600238100000|2020-09-16 06:35:00|13595.9|13592.9|13594.5|13591.5|13597.4|13593.1|13594.2|13590.8|182
1600238400000|2020-09-16 06:40:00|13594.4|13591.4|13592.1|13589.1|13594.4|13591.4|13592.1|13588.3|137
1600238700000|2020-09-16 06:45:00|13592.2|13589.2|13591.3|13588.3|13592.6|13589.2|13590.1|13586.6|163
1600239000000|2020-09-16 06:50:00|13591.4|13588.4|13592.3|13589.3|13594.2|13590.5|13591.1|13588.1|197
1600239300000|2020-09-16 06:55:00|13592.4|13589.4|13593.4|13590.4|13594.6|13590.5|13591.2|13587.9|134
1600239600000|2020-09-16 07:00:00|13593.5|13590.5|13593.8|13590.8|13597.6|13593.2|13593.3|13589|271
1600239900000|2020-09-16 07:05:00|13593.9|13590.9|13595.7|13592.7|13599.5|13595|13593.4|13589.5|237
1600240200000|2020-09-16 07:10:00|13595.9|13592.9|13596.8|13593.8|13599.5|13595.2|13595.2|13590.8|242
1600240500000|2020-09-16 07:15:00|13596.7|13593.7|13593.9|13590.9|13597.5|13594.1|13593.9|13590.1|208
1600240800000|2020-09-16 07:20:00|13594|13591|13596.6|13593.6|13598|13593.7|13592.9|13589.9|209
1600241100000|2020-09-16 07:25:00|13596.5|13593.5|13597.1|13591.1|13597.9|13594.9|13594.9|13591|222
1600241400000|2020-09-16 07:30:00|13597|13591|13590|13587|13597.1|13592.5|13588.6|13585.2|271
1600241700000|2020-09-16 07:35:00|13591.5|13585.5|13590.6|13584.6|13591.6|13587.5|13589.1|13584.6|248
1600242000000|2020-09-16 07:40:00|13590.7|13584.7|13587|13584|13591.4|13586.9|13587|13582.8|207
1600242300000|2020-09-16 07:45:00|13586.9|13583.9|13587.4|13584.4|13589.1|13584.9|13585.7|13581.4|163
1600242600000|2020-09-16 07:50:00|13587.3|13584.3|13585.2|13582.2|13587.5|13584.5|13583.7|13580.7|157
1600242900000|2020-09-16 07:55:00|13585.1|13582.1|13583.8|13580.8|13585.5|13582.5|13583.1|13580.1|171
1600243200000|2020-09-16 08:00:00|13583.7|13580.7|13583.3|13577.3|13584.7|13581.7|13580.6|13576.2|200
1600243500000|2020-09-16 08:05:00|13583.4|13577.4|13581|13575|13583.5|13579.5|13578.6|13574.9|309
1600243800000|2020-09-16 08:10:00|13579.5|13576.5|13577|13574|13581.7|13577.6|13576.9|13572.6|256
1600244100000|2020-09-16 08:15:00|13577.1|13574.1|13577.7|13574.7|13577.8|13574.8|13576.6|13573.6|236
1600244400000|2020-09-16 08:20:00|13577.6|13574.6|13579.5|13576.5|13582.3|13577.8|13576.9|13573.9|265
1600244700000|2020-09-16 08:25:00|13579.4|13576.4|13582.1|13579.1|13583.5|13580.3|13579.4|13576.4|230
1600245000000|2020-09-16 08:30:00|13582.2|13579.2|13584.2|13581.2|13585.8|13581.4|13581|13576.6|222
1600245300000|2020-09-16 08:35:00|13584.4|13581.4|13581.9|13578.9|13585.1|13581.5|13581.7|13577.1|157
1600245600000|2020-09-16 08:40:00|13581.8|13578.8|13580.1|13577.1|13583.3|13578.9|13580|13575.8|249
1600245900000|2020-09-16 08:45:00|13580|13577|13580.4|13577.4|13582|13577.7|13579.4|13575.5|202
1600246200000|2020-09-16 08:50:00|13580.2|13577.2|13580.8|13577.8|13582.6|13578.2|13580|13575.6|165
1600246500000|2020-09-16 08:55:00|13580.9|13577.9|13580|13574|13583.1|13578.7|13578.8|13573.9|153
1600246800000|2020-09-16 09:00:00|13578.1|13575.1|13576.3|13573.3|13579.8|13575.4|13575.9|13571.5|233
1600247100000|2020-09-16 09:05:00|13576.2|13573.2|13577.6|13571.6|13578.3|13573.8|13574.6|13570.2|189
1600247400000|2020-09-16 09:10:00|13576.1|13573.1|13575.5|13572.5|13578|13573.5|13575|13570.5|205
1600247700000|2020-09-16 09:15:00|13575.7|13572.7|13576.3|13573.3|13578.5|13574|13574.8|13570.5|237
1600248000000|2020-09-16 09:20:00|13576.2|13573.2|13573.7|13570.7|13577.2|13573.4|13573.5|13569.1|250
1600248300000|2020-09-16 09:25:00|13573.8|13570.8|13572.8|13569.8|13575.4|13571|13572.4|13568.2|129
1600248600000|2020-09-16 09:30:00|13572.9|13569.9|13573.6|13570.6|13575.5|13571|13572.7|13568.6|165
1600248900000|2020-09-16 09:35:00|13573.7|13570.7|13572.9|13569.9|13575.7|13571|13572.6|13568.4|160
1600249200000|2020-09-16 09:40:00|13572.8|13569.8|13574.4|13571.4|13576.7|13572.3|13571.7|13567.8|201
1600249500000|2020-09-16 09:45:00|13574.3|13571.3|13574.3|13568.3|13576.2|13571.7|13572.6|13568.1|218
1600249800000|2020-09-16 09:50:00|13574.2|13568.2|13573.8|13570.8|13575.4|13571.3|13572.6|13568.2|192
1600250100000|2020-09-16 09:55:00|13573.7|13570.7|13574.3|13568.3|13575.6|13570.9|13571.8|13567.7|210
1600250400000|2020-09-16 10:00:00|13574.4|13568.4|13572.2|13569.2|13575.5|13571|13572.2|13568.2|168
1600250700000|2020-09-16 10:05:00|13572.3|13569.3|13573.8|13570.8|13575|13571|13572.1|13568.1|161
1600251000000|2020-09-16 10:10:00|13573.9|13570.9|13573.7|13570.7|13575.1|13571.1|13572.8|13568.4|191
1600251300000|2020-09-16 10:15:00|13573.6|13570.6|13572.2|13569.2|13574.6|13570.7|13572|13567.6|163
1600251600000|2020-09-16 10:20:00|13572.3|13569.3|13574.4|13568.4|13575.4|13570.9|13572.2|13568.3|180
1600251900000|2020-09-16 10:25:00|13574.5|13568.5|13572.4|13569.4|13574.8|13570.2|13572.1|13567.5|184
1600252200000|2020-09-16 10:30:00|13572.2|13569.2|13573.1|13570.1|13575.3|13570.8|13572.1|13567.5|183
1600252500000|2020-09-16 10:35:00|13573|13570|13574.7|13568.7|13575|13570.9|13571.8|13567.3|149
1600252800000|2020-09-16 10:40:00|13574.5|13568.5|13574.8|13571.8|13577.9|13572.9|13573.1|13568.5|235
1600253100000|2020-09-16 10:45:00|13575|13572|13572.6|13569.6|13578.2|13573.7|13572.2|13568.1|229
1600253400000|2020-09-16 10:50:00|13572.5|13569.5|13569.7|13566.7|13573.8|13569.6|13569.7|13565.5|217
1600253700000|2020-09-16 10:55:00|13569.8|13566.8|13574.5|13568.5|13574.6|13569.3|13569.7|13565.3|176
1600254000000|2020-09-16 11:00:00|13574.6|13568.6|13572.5|13569.5|13575.8|13570.8|13572|13567.4|208
1600254300000|2020-09-16 11:05:00|13572.4|13569.4|13576.2|13573.2|13578.1|13573.7|13572.1|13567.6|207
1600254600000|2020-09-16 11:10:00|13577.7|13571.7|13577.1|13571.1|13578.5|13573.9|13575.5|13571|148
1600254900000|2020-09-16 11:15:00|13577.2|13571.2|13574.7|13568.7|13577.7|13573.1|13573|13568.4|163
1600255200000|2020-09-16 11:20:00|13574.3|13568.3|13575.2|13572.2|13577|13572.4|13572.9|13568.2|119
1600255500000|2020-09-16 11:25:00|13575.3|13572.3|13579.7|13573.7|13580.1|13574.7|13574.2|13569.5|158
1600255800000|2020-09-16 11:30:00|13579.8|13573.8|13581.9|13575.9|13581.9|13577.3|13577.9|13573.2|177
1600256100000|2020-09-16 11:35:00|13581.8|13575.8|13578.8|13572.8|13581.8|13576.9|13577.5|13572.7|154
1600256400000|2020-09-16 11:40:00|13578.9|13572.9|13574.2|13571.2|13578.9|13574|13574.1|13569.6|208
1600256700000|2020-09-16 11:45:00|13574.3|13571.3|13574.7|13571.7|13576.5|13571.9|13573.3|13568.9|137
1600257000000|2020-09-16 11:50:00|13574.6|13571.6|13577.4|13571.4|13578.5|13573.9|13574|13569.5|166
1600257300000|2020-09-16 11:55:00|13577.3|13571.3|13575.7|13569.7|13578.4|13573.8|13573.5|13568.6|174
1600257600000|2020-09-16 12:00:00|13575.6|13569.6|13572.9|13566.9|13575.6|13571.1|13571.4|13566.3|224
1600257900000|2020-09-16 12:05:00|13572.8|13566.8|13571|13568|13573.5|13568.6|13571|13566.1|227
1600258200000|2020-09-16 12:10:00|13570.9|13567.9|13576.2|13570.2|13576.2|13571.7|13570.4|13565.8|198
1600258500000|2020-09-16 12:15:00|13576.1|13570.1|13575.5|13572.5|13577.1|13572.6|13573.5|13569.3|144
1600258800000|2020-09-16 12:20:00|13575.4|13572.4|13572.8|13569.8|13577|13572.6|13572.4|13567.9|128
1600259100000|2020-09-16 12:25:00|13572.7|13569.7|13576.7|13567.8|13578.6|13571|13571.1|13566.6|232
1600259400000|2020-09-16 12:30:00|13576.6|13568|13577.5|13571.5|13578.5|13572.5|13571.9|13566.7|291
1600259700000|2020-09-16 12:35:00|13577.4|13571.4|13578.9|13572.9|13579.1|13574.4|13575.5|13570.7|251
1600260000000|2020-09-16 12:40:00|13578.8|13572.8|13575.2|13572.2|13580.2|13575.4|13575.2|13570.8|364
1600260300000|2020-09-16 12:45:00|13575.3|13572.3|13585.3|13579.3|13585.9|13581.8|13575.1|13571.4|335
1600260600000|2020-09-16 12:50:00|13585.2|13579.2|13580.7|13574.7|13585.2|13579.8|13578.6|13574.1|261
1600260900000|2020-09-16 12:55:00|13580.6|13574.6|13580|13574|13581.7|13577.1|13576.1|13571.6|350
1600261200000|2020-09-16 13:00:00|13579.9|13573.9|13578.5|13572.5|13581.4|13576.8|13576.5|13572|254
1600261500000|2020-09-16 13:05:00|13578.6|13572.6|13577|13571|13578.9|13574.6|13574.5|13569.9|297
1600261800000|2020-09-16 13:10:00|13577.1|13571.1|13579.7|13573.7|13579.7|13575|13574|13569.1|248
1600262100000|2020-09-16 13:15:00|13579.6|13573.6|13575.6|13572.6|13580|13575.7|13575.4|13570.9|233
1600262400000|2020-09-16 13:20:00|13575.5|13572.5|13577.8|13571.8|13579.5|13574.4|13575.5|13570.8|217
1600262700000|2020-09-16 13:25:00|13577.7|13571.7|13577.4|13574.4|13579.3|13574.8|13575.5|13571.1|228
1600263000000|2020-09-16 13:30:00|13577.2|13574.2|13579.8|13573.8|13581|13576.2|13577.2|13572.5|243
1600263300000|2020-09-16 13:35:00|13579.7|13573.7|13581.4|13575.4|13583.4|13578.9|13577.9|13572.8|277
1600263600000|2020-09-16 13:40:00|13581.3|13575.3|13584.5|13578.5|13584.6|13579.3|13577.7|13573.2|364
1600263900000|2020-09-16 13:45:00|13584.8|13578.8|13578.7|13575.7|13584.8|13580.2|13578.2|13573.6|246
1600264200000|2020-09-16 13:50:00|13578.8|13575.8|13582.1|13576.1|13583.6|13579|13578.8|13574.2|210
1600264500000|2020-09-16 13:55:00|13582.2|13576.2|13577.6|13571.6|13582.2|13577.5|13576.1|13570.1|272
1600264800000|2020-09-16 14:00:00|13577.7|13571.7|13576.9|13570.9|13580.8|13575|13575.2|13570.6|299
1600265100000|2020-09-16 14:05:00|13577|13571|13576.3|13573.3|13580.5|13575.7|13576.1|13571|384
1600265400000|2020-09-16 14:10:00|13576.2|13573.2|13578.4|13572.4|13579.3|13574.8|13575.1|13570.4|284
1600265700000|2020-09-16 14:15:00|13578.5|13572.5|13581.9|13578.9|13584.4|13580|13576.1|13571.3|336
1600266000000|2020-09-16 14:20:00|13581.8|13578.8|13588.9|13582.9|13590.5|13585|13581.5|13577|436
1600266300000|2020-09-16 14:25:00|13588.5|13582.5|13595|13589|13596.4|13590.6|13588|13582.5|385
1600266600000|2020-09-16 14:30:00|13594.8|13588.8|13587|13584|13594.8|13588.8|13586.7|13580.9|413
1600266900000|2020-09-16 14:35:00|13586.9|13583.9|13584.1|13578.1|13590.1|13585.4|13581.9|13577|357
1600267200000|2020-09-16 14:40:00|13584|13578|13581.2|13575.2|13584|13578.1|13579|13573.4|333
1600267500000|2020-09-16 14:45:00|13581.1|13575.1|13581.3|13575.3|13582|13576.4|13577.8|13573|267
1600267800000|2020-09-16 14:50:00|13581.4|13575.4|13581.4|13575.4|13581.9|13576.5|13577.8|13573.3|232
1600268100000|2020-09-16 14:55:00|13581.5|13575.5|13574|13568|13581.8|13577.4|13573.4|13567.4|309
1600268400000|2020-09-16 15:00:00|13573.9|13567.9|13571.1|13565.1|13576.4|13571.8|13571.1|13565.1|395
1600268700000|2020-09-16 15:05:00|13571.2|13565.2|13573.3|13567.3|13574.1|13569.2|13570|13565.2|253
1600269000000|2020-09-16 15:10:00|13573.4|13567.4|13571.9|13565.9|13575.3|13570.9|13570.4|13565.5|245
1600269300000|2020-09-16 15:15:00|13571.8|13565.8|13571.3|13565.3|13571.9|13566.7|13568.5|13564.1|238
1600269600000|2020-09-16 15:20:00|13571.2|13565.2|13569.3|13566.3|13572.9|13568.2|13569.1|13564.9|224
1600269900000|2020-09-16 15:25:00|13569.2|13566.2|13571.1|13565.1|13573.1|13568.7|13569.1|13564.5|197
1600270200000|2020-09-16 15:30:00|13571.2|13565.2|13571|13565|13573.2|13568.4|13567.8|13563.5|289
1600270500000|2020-09-16 15:35:00|13570.9|13564.9|13572.6|13569.6|13573.8|13569.8|13569.5|13564.4|341
1600270800000|2020-09-16 15:40:00|13574|13568|13575.9|13569.9|13576.1|13571.6|13571.9|13567.5|262
1600271100000|2020-09-16 15:45:00|13576|13570|13576.3|13570.3|13577.1|13572.4|13573.7|13569|249
1600271400000|2020-09-16 15:50:00|13576.4|13570.4|13577.7|13571.7|13577.9|13573.6|13574.7|13569.9|240
1600271700000|2020-09-16 15:55:00|13576.1|13573.1|13575.3|13572.3|13578.8|13574.3|13575.3|13571.3|180
1600272000000|2020-09-16 16:00:00|13575.2|13572.2|13576.4|13570.4|13576.9|13572.5|13574|13569.3|243
1600272300000|2020-09-16 16:05:00|13576.3|13570.3|13574|13568|13576.9|13572.5|13571.7|13567.2|208
1600272600000|2020-09-16 16:10:00|13572.7|13569.7|13574.8|13568.8|13575|13569.9|13571.6|13566.9|217
1600272900000|2020-09-16 16:15:00|13574.9|13568.9|13575.3|13569.3|13575.8|13571.5|13573.2|13568.9|156
1600273200000|2020-09-16 16:20:00|13575.4|13569.4|13575|13569|13575.6|13570.9|13572.6|13568.2|180
1600273500000|2020-09-16 16:25:00|13574.9|13568.9|13571.7|13568.7|13575|13570.5|13571.7|13567.2|119
1600273800000|2020-09-16 16:30:00|13571.9|13568.9|13573.6|13567.6|13573.8|13569.1|13570.7|13566.3|209
1600274100000|2020-09-16 16:35:00|13573.7|13567.7|13572.1|13569.1|13574.1|13569.5|13571.4|13566.9|140
1600274400000|2020-09-16 16:40:00|13572|13569|13574.4|13568.4|13574.9|13570.4|13571.5|13567|167
1600274700000|2020-09-16 16:45:00|13574.3|13568.3|13578.3|13572.3|13578.5|13574|13572.8|13568.3|232
1600275000000|2020-09-16 16:50:00|13578.5|13572.5|13578.7|13572.7|13580.2|13575.5|13577.2|13572.1|174
1600275300000|2020-09-16 16:55:00|13578.8|13572.8|13576.2|13570.2|13578.9|13574.2|13575.1|13569.7|196
1600275600000|2020-09-16 17:00:00|13574.5|13571.5|13575|13569|13576.5|13572|13573.1|13568.1|270
1600275900000|2020-09-16 17:05:00|13574.9|13568.9|13575.6|13569.6|13576.4|13571.8|13573.1|13568.5|169
1600276200000|2020-09-16 17:10:00|13575.3|13569.3|13573.1|13570.1|13577.7|13571.7|13572.6|13568.2|200
1600276500000|2020-09-16 17:15:00|13574.5|13568.5|13574.9|13571.9|13576.8|13572.1|13573.3|13568.3|237
1600276800000|2020-09-16 17:20:00|13574.8|13571.8|13575.7|13569.7|13576.3|13571.8|13573.3|13568.7|191
1600277100000|2020-09-16 17:25:00|13575.6|13569.6|13582|13576|13582.2|13577.6|13573.9|13569.2|391
1600277400000|2020-09-16 17:30:00|13582.1|13576.1|13582|13576|13585.1|13579.9|13580.4|13574.4|344
1600277700000|2020-09-16 17:35:00|13581.9|13575.9|13583.6|13577.6|13587.3|13581.3|13581.9|13575.9|419
1600278000000|2020-09-16 17:40:00|13583.5|13577.5|13583.9|13577.9|13585.4|13579.9|13582.2|13576.5|261
1600278300000|2020-09-16 17:45:00|13584|13578|13583|13577|13586.7|13582|13582.8|13576.8|233
1600278600000|2020-09-16 17:50:00|13583.1|13577.1|13580.4|13574.4|13583.3|13578.5|13580|13574|309
1600278900000|2020-09-16 17:55:00|13580.3|13574.3|13593.9|13577.9|13594.2|13578.2|13580.3|13572.7|251
1600279200000|2020-09-16 18:00:00|13595|13579|13575.9|13569.9|13598.7|13585.2|13575.6|13564.9|546
1600279500000|2020-09-16 18:05:00|13575.8|13569.8|13592.4|13586.4|13593.6|13587.2|13575.7|13569.7|478
1600279800000|2020-09-16 18:10:00|13592.1|13586.1|13581.2|13575.2|13595.6|13589.6|13578.5|13572.5|741
1600280100000|2020-09-16 18:15:00|13581.3|13575.3|13580.3|13574.3|13582.4|13576.4|13578.3|13572.3|486
1600280400000|2020-09-16 18:20:00|13580.2|13574.2|13578.6|13572.6|13580.4|13574.4|13577.1|13571.1|444
1600280700000|2020-09-16 18:25:00|13578.8|13572.8|13580.7|13574.7|13582.2|13576.2|13575.9|13569.9|532
1600281000000|2020-09-16 18:30:00|13579.8|13573.8|13581.7|13575.7|13589|13583|13578|13572|604
1600281300000|2020-09-16 18:35:00|13581.6|13575.6|13569.1|13563.1|13585|13579|13567|13561|675
1600281600000|2020-09-16 18:40:00|13569.2|13563.2|13582|13576|13582.8|13576.8|13567|13561|678
1600281900000|2020-09-16 18:45:00|13582.4|13576.4|13583.7|13577.7|13588.2|13582.2|13580.6|13574.6|693
1600282200000|2020-09-16 18:50:00|13583.9|13577.9|13596.1|13590.1|13600|13594|13583|13577|630
1600282500000|2020-09-16 18:55:00|13596.2|13590.2|13594.9|13588.9|13600.1|13594.1|13592.5|13586.5|699
1600282800000|2020-09-16 19:00:00|13594.8|13588.8|13581|13575|13595.2|13589.2|13579.9|13573.9|638
1600283100000|2020-09-16 19:05:00|13581.2|13575.2|13586.9|13580.9|13588.9|13582.9|13581.1|13575.1|614
1600283400000|2020-09-16 19:10:00|13587|13581|13591.2|13585.2|13596.1|13590.1|13586.1|13580.1|700
1600283700000|2020-09-16 19:15:00|13591|13585|13590.6|13584.6|13595.4|13589.4|13590.5|13584.5|643
1600284000000|2020-09-16 19:20:00|13590.9|13584.9|13592.8|13586.8|13592.9|13586.9|13587.8|13581.8|559
1600284300000|2020-09-16 19:25:00|13592.7|13586.7|13597.3|13591.3|13597.3|13591.3|13591.7|13585.7|497
1600284600000|2020-09-16 19:30:00|13597.2|13591.2|13600.6|13594.6|13602.6|13596.8|13596.7|13590.7|513
1600284900000|2020-09-16 19:35:00|13600.5|13594.5|13600|13594|13601.1|13595.1|13596.1|13590.1|458
1600285200000|2020-09-16 19:40:00|13599.8|13593.8|13598.1|13592.1|13602.5|13596.5|13596.9|13590.9|415
1600285500000|2020-09-16 19:45:00|13598.2|13592.2|13596.8|13590.8|13598.2|13592.2|13592.8|13586.8|316
1600285800000|2020-09-16 19:50:00|13596.4|13590.4|13598.1|13592.1|13599.1|13593.1|13595.4|13589.4|361
1600286100000|2020-09-16 19:55:00|13597.9|13591.9|13599.7|13593.7|13600.6|13594.6|13595|13589|397
1600286400000|2020-09-16 20:00:00|13599.6|13593.6|13597.7|13591.7|13599.6|13593.6|13596.8|13590.8|229
1600286700000|2020-09-16 20:05:00|13597.5|13591.5|13597|13591|13597.8|13591.8|13596.9|13590.9|143
1600287000000|2020-09-16 20:10:00|13596.9|13590.9|13595.2|13589.2|13597.4|13591.4|13595.1|13589.1|157
1600287300000|2020-09-16 20:15:00|13595.1|13589.1|13596.9|13590.9|13596.9|13590.9|13594.8|13588.8|103
1600287600000|2020-09-16 20:20:00|13596.8|13590.8|13597.8|13591.8|13597.8|13591.8|13596.7|13590.7|83
1600287900000|2020-09-16 20:25:00|13597.7|13591.7|13597.9|13591.9|13598.7|13592.7|13596|13590|104
1600288200000|2020-09-16 20:30:00|13597.6|13591.6|13594|13588|13598.4|13592.4|13594|13588|154
1600288500000|2020-09-16 20:35:00|13593.9|13587.9|13594.1|13588.1|13594.9|13588.9|13593.7|13587.7|94
1600288800000|2020-09-16 20:40:00|13594.2|13588.2|13591.6|13585.6|13594.3|13588.3|13591.6|13585.6|144
1600289100000|2020-09-16 20:45:00|13591.5|13585.5|13588.5|13582.5|13591.5|13585.5|13587.7|13581.7|199
1600289400000|2020-09-16 20:50:00|13588.4|13582.4|13588.3|13582.3|13588.7|13582.7|13587.3|13581.3|156
1600289700000|2020-09-16 20:55:00|13588.5|13582.5|13589.5|13583.5|13589.6|13583.6|13587.3|13581.3|199
1600290000000|2020-09-16 21:00:00|13588.9|13582.9|13593.2|13579.1|13594.4|13582.9|13588.7|13578.3|27
1600290300000|2020-09-16 21:05:00|13594.1|13578.1|13593.9|13581.1|13596.8|13581.1|13590|13576|85
1600290600000|2020-09-16 21:10:00|13594.7|13578.7|13589.1|13573.1|13596.5|13580.6|13588.6|13572.6|110
1600290900000|2020-09-16 21:15:00|13589.6|13573.6|13590.6|13574.6|13593.4|13577.4|13585|13569|114
1600291200000|2020-09-16 21:20:00|13591.2|13575.2|13587|13571|13591.6|13575.6|13584.1|13568.1|107
1600291500000|2020-09-16 21:25:00|13588.1|13572.1|13587.1|13571.1|13591.2|13575.2|13585.2|13569.2|98
1600291800000|2020-09-16 21:30:00|13587.3|13571.3|13588.4|13572.4|13589.4|13573.4|13584.2|13568.2|155
1600292100000|2020-09-16 21:35:00|13587.7|13571.7|13588.6|13572.6|13590.3|13574.3|13586.4|13570.4|211
1600292400000|2020-09-16 21:40:00|13588.3|13572.3|13588.8|13572.8|13589.1|13573.1|13584.5|13568.5|135
1600292700000|2020-09-16 21:45:00|13587.3|13571.3|13586.4|13570.4|13587.9|13571.9|13583.1|13567.1|214
1600293000000|2020-09-16 21:50:00|13587.4|13571.4|13589.6|13573.6|13590.9|13574.9|13580.6|13564.6|189
1600293300000|2020-09-16 21:55:00|13592.4|13576.4|13591|13575|13593.5|13577.5|13586.3|13570.3|123
1600293600000|2020-09-16 22:00:00|13591.3|13575.3|13587.8|13571.8|13591.9|13575.9|13587.8|13571.8|286
1600293900000|2020-09-16 22:05:00|13587.9|13571.9|13585|13569|13589.4|13573.4|13583.3|13567.3|284
1600294200000|2020-09-16 22:10:00|13584.5|13568.5|13579.3|13566.7|13588.3|13573.2|13578.7|13566.2|272
1600294500000|2020-09-16 22:15:00|13579.2|13566.6|13585.2|13577.9|13589.9|13580.1|13578.4|13566.6|248
1600294800000|2020-09-16 22:20:00|13585.3|13577.7|13584.5|13578.3|13585.7|13579|13583.4|13576.3|407
1600295100000|2020-09-16 22:25:00|13584.4|13578.4|13584.4|13578.4|13584.8|13578.8|13583.3|13577.3|230
1600295400000|2020-09-16 22:30:00|13584.2|13578.2|13583.6|13577.6|13585|13579|13583|13577|372
1600295700000|2020-09-16 22:35:00|13583.7|13577.7|13584.5|13578.5|13584.8|13578.8|13583.4|13577.4|247
1600296000000|2020-09-16 22:40:00|13584.4|13578.4|13583.9|13577.4|13587.4|13579.6|13583.1|13573.7|211
1600296300000|2020-09-16 22:45:00|13584.4|13578|13585.2|13579.2|13587.4|13580.7|13583.9|13574.8|315
1600296600000|2020-09-16 22:50:00|13585|13579|13586.6|13580.6|13587.7|13581.7|13584.6|13578.6|334
1600296900000|2020-09-16 22:55:00|13586.9|13580.9|13586.2|13580.2|13586.9|13580.9|13585.1|13579.1|350
1600297200000|2020-09-16 23:00:00|13586.1|13580.1|13587.3|13581.3|13587.3|13581.3|13584.3|13578.3|289
1600297500000|2020-09-16 23:05:00|13587.4|13581.4|13589.3|13583.3|13590.5|13584.5|13587.2|13581.2|269
1600297800000|2020-09-16 23:10:00|13589.4|13583.4|13589.4|13583.4|13589.9|13583.9|13587.3|13581.3|306
1600298100000|2020-09-16 23:15:00|13589.3|13583.3|13589.3|13583.3|13589.6|13583.6|13588.1|13582.1|295
1600298400000|2020-09-16 23:20:00|13589.2|13583.2|13590.5|13584.5|13590.6|13585|13587.8|13582.7|163
1600298700000|2020-09-16 23:25:00|13590.4|13584.4|13591.2|13585.2|13591.8|13586.8|13589.4|13583.4|195
1600299000000|2020-09-16 23:30:00|13591.3|13585.3|13589.9|13583.9|13591.5|13585.5|13589.7|13583.7|223
1600299300000|2020-09-16 23:35:00|13590|13584|13592.6|13586.6|13593|13587|13589.5|13583.5|253
1600299600000|2020-09-16 23:40:00|13592.5|13586.5|13591.7|13585.7|13592.6|13586.6|13590.9|13584.9|379
1600299900000|2020-09-16 23:45:00|13591.8|13585.8|13590.6|13584.6|13593.5|13587.5|13590.6|13584.6|435
1600300200000|2020-09-16 23:50:00|13590.7|13584.7|13592.3|13586.3|13593.2|13587.2|13590.5|13584.5|256
1600300500000|2020-09-16 23:55:00|13592.2|13586.2|13595.5|13589.5|13597|13591|13592.2|13586.2|316
1600300800000|2020-09-17 00:00:00|13595.7|13589.7|13598.4|13592.4|13599.9|13594.9|13592.5|13588.1|438
1600301100000|2020-09-17 00:05:00|13598.6|13592.6|13599.8|13593.8|13600.3|13595.7|13595.9|13591.2|521
1600301400000|2020-09-17 00:10:00|13599.6|13593.6|13598.4|13595.4|13601.5|13597.4|13597.5|13592.7|285
1600301700000|2020-09-17 00:15:00|13599.9|13593.9|13602.1|13596.1|13602.7|13598.2|13597.8|13593.2|423
1600302000000|2020-09-17 00:20:00|13602.2|13596.2|13608.3|13602.3|13608.5|13604.2|13600.9|13596.2|449
1600302300000|2020-09-17 00:25:00|13608.4|13602.4|13607.4|13601.4|13610.2|13605.1|13603|13598.4|448
1600302600000|2020-09-17 00:30:00|13607.3|13601.3|13610.2|13607.2|13611.5|13607.3|13602.5|13597.2|483
1600302900000|2020-09-17 00:35:00|13610.1|13607.1|13610.9|13607.9|13611.5|13607.9|13608.2|13603.9|382
1600303200000|2020-09-17 00:40:00|13610.8|13607.8|13605.4|13599.4|13611|13607.8|13602.9|13598.1|514
1600303500000|2020-09-17 00:45:00|13605.3|13599.3|13603.9|13600.9|13606.5|13602.1|13602.5|13597.4|396
1600303800000|2020-09-17 00:50:00|13604.1|13601.1|13603.8|13600.8|13606.1|13602|13601.8|13596.9|414
1600304100000|2020-09-17 00:55:00|13603.9|13600.9|13602.4|13599.4|13605.7|13601.2|13601.5|13596.8|390
1600304400000|2020-09-17 01:00:00|13602.5|13599.5|13603|13597|13603.7|13600.1|13598.8|13595.6|410
1600304700000|2020-09-17 01:05:00|13601.5|13598.5|13601.3|13598.3|13604.6|13600.1|13600|13595.3|403
1600305000000|2020-09-17 01:10:00|13602.7|13596.7|13603.5|13597.5|13604.3|13599.9|13599.8|13595.6|384
1600305300000|2020-09-17 01:15:00|13603.6|13597.6|13598.8|13592.8|13603.6|13597.6|13595.9|13591.7|393
1600305600000|2020-09-17 01:20:00|13597.3|13594.3|13599.8|13596.8|13602.7|13598.3|13597.2|13592.9|284
1600305900000|2020-09-17 01:25:00|13599.6|13596.6|13598.5|13592.5|13600.6|13596.8|13597.4|13592.3|244
1600306200000|2020-09-17 01:30:00|13598.1|13592.1|13591.1|13585.1|13598.1|13592.1|13589.5|13584.6|568
1600306500000|2020-09-17 01:35:00|13591.2|13585.2|13598|13595|13600.2|13595.7|13589.8|13585|506
1600306800000|2020-09-17 01:40:00|13597.9|13594.9|13602.4|13599.4|13605.3|13600.8|13597.5|13593.4|339
1600307100000|2020-09-17 01:45:00|13602.3|13599.3|13608.3|13605.3|13611.7|13607|13602.3|13598|517
1600307400000|2020-09-17 01:50:00|13608.1|13605.1|13615.9|13609.9|13619.2|13614.5|13608.1|13604.5|547
1600307700000|2020-09-17 01:55:00|13616|13610|13622.1|13616.1|13624.8|13620.1|13614.9|13609.9|653
1600308000000|2020-09-17 02:00:00|13622|13616|13621.6|13615.6|13623.8|13619.5|13617.1|13612.5|616
1600308300000|2020-09-17 02:05:00|13621.7|13615.7|13617.1|13611.1|13623.8|13619.2|13614.2|13609.5|532
1600308600000|2020-09-17 02:10:00|13615.5|13612.5|13616.8|13610.8|13617.6|13612.8|13612.5|13608|375
1600308900000|2020-09-17 02:15:00|13614.9|13611.9|13615.8|13609.8|13617.7|13613.2|13610.6|13606.2|593
1600309200000|2020-09-17 02:20:00|13615.9|13609.9|13614.6|13611.6|13617.5|13613|13613.2|13608.8|497
1600309500000|2020-09-17 02:25:00|13614.7|13611.7|13616.9|13613.9|13620.6|13616.1|13614.6|13610.9|396
1600309800000|2020-09-17 02:30:00|13617|13614|13614.1|13611.1|13618.4|13614.3|13614|13609.4|231
1600310100000|2020-09-17 02:35:00|13614|13611|13612.2|13609.2|13614.8|13611.1|13611.8|13607.3|113
1600310400000|2020-09-17 02:40:00|13612.1|13609.1|13612.2|13609.2|13612.4|13609.4|13612|13609|69
1600310700000|2020-09-17 02:45:00|13612.4|13609.4|13615|13612|13616.8|13612.5|13612.2|13608.7|127
1600311000000|2020-09-17 02:50:00|13615.1|13612.1|13615.9|13612.9|13616.2|13613.2|13614.8|13611.8|112
1600311300000|2020-09-17 02:55:00|13616|13613|13612.6|13609.6|13616|13613|13612|13607.8|369
1600311600000|2020-09-17 03:00:00|13612.9|13609.9|13614.6|13611.6|13616.2|13612.1|13612.4|13608.9|410
1600311900000|2020-09-17 03:05:00|13614.7|13611.7|13615.9|13612.9|13617.1|13613.2|13614.1|13609.6|291
1600312200000|2020-09-17 03:10:00|13616|13613|13620.6|13617.6|13621.1|13617.9|13615.4|13611|442
1600312500000|2020-09-17 03:15:00|13620.7|13617.7|13630.1|13624.1|13631.4|13626.9|13620.1|13615.7|447
1600312800000|2020-09-17 03:20:00|13630|13624|13623.5|13620.5|13631.4|13626.7|13622.7|13618.4|454
1600313100000|2020-09-17 03:25:00|13623.6|13620.6|13625.1|13622.1|13627.6|13623|13623|13618.7|462
1600313400000|2020-09-17 03:30:00|13625|13622|13627|13621|13629.1|13624.1|13623.7|13619.2|555
1600313700000|2020-09-17 03:35:00|13625.5|13622.5|13627.2|13624.2|13628.5|13624.9|13624.3|13620|492
1600314000000|2020-09-17 03:40:00|13627.3|13624.3|13625.2|13622.2|13630|13625.6|13624.3|13619.9|333
1600314300000|2020-09-17 03:45:00|13625.3|13622.3|13624.9|13621.9|13627.1|13623.6|13623.7|13619.7|328
1600314600000|2020-09-17 03:50:00|13624.8|13621.8|13624.9|13621.9|13627.3|13623|13624.6|13620|259
1600314900000|2020-09-17 03:55:00|13624.8|13621.8|13629.1|13626.1|13630.7|13626.4|13624.7|13620.6|290
1600315200000|2020-09-17 04:00:00|13629.3|13626.3|13631.2|13625.2|13632|13627.9|13628.5|13624.5|295
1600315500000|2020-09-17 04:05:00|13631.3|13625.3|13628.8|13625.8|13631.3|13627.9|13628.4|13623.9|252
1600315800000|2020-09-17 04:10:00|13628.9|13625.9|13628.9|13625.9|13631.3|13627|13628|13623.9|373
1600316100000|2020-09-17 04:15:00|13628.7|13625.7|13627.9|13624.9|13630.5|13626|13627.9|13623.6|271
1600316400000|2020-09-17 04:20:00|13627.8|13624.8|13627.4|13624.4|13629.6|13625.6|13627.4|13623.6|134
1600316700000|2020-09-17 04:25:00|13627.5|13624.5|13626.2|13623.2|13627.5|13624.5|13625.6|13621.3|177
1600317000000|2020-09-17 04:30:00|13626.1|13623.1|13625.1|13622.1|13626.6|13623.2|13625|13620.5|185
1600317300000|2020-09-17 04:35:00|13625.2|13622.2|13626.5|13623.5|13628.5|13624|13625.1|13622.1|186
1600317600000|2020-09-17 04:40:00|13626.6|13623.6|13626.5|13623.5|13628|13623.9|13625.7|13621.6|211
1600317900000|2020-09-17 04:45:00|13626.6|13623.6|13624.7|13621.7|13627.9|13623.7|13623.5|13620|204
1600318200000|2020-09-17 04:50:00|13624.8|13621.8|13626.7|13623.7|13628.4|13623.9|13624.6|13621.6|238
1600318500000|2020-09-17 04:55:00|13626.6|13623.6|13625.9|13622.9|13628.2|13623.9|13625.6|13622.2|152
1600318800000|2020-09-17 05:00:00|13625.8|13622.8|13624.4|13621.4|13628.1|13625.1|13623.8|13620.8|308
1600319100000|2020-09-17 05:05:00|13624.3|13621.3|13622.7|13619.7|13624.3|13621.3|13620.9|13616.6|214
1600319400000|2020-09-17 05:10:00|13622.6|13619.6|13619.7|13616.7|13625.4|13620.9|13619.6|13616.4|308
1600319700000|2020-09-17 05:15:00|13619.8|13616.8|13618.9|13615.9|13620.6|13617|13617.2|13613.2|350
1600320000000|2020-09-17 05:20:00|13619|13616|13619.5|13616.5|13621.1|13617.1|13618.5|13614.6|260
1600320300000|2020-09-17 05:25:00|13619.4|13616.4|13615.6|13612.6|13619.6|13616.6|13614.8|13611.8|279
1600320600000|2020-09-17 05:30:00|13615.4|13612.4|13617.5|13614.5|13620.9|13617.2|13614.8|13611.8|316
1600320900000|2020-09-17 05:35:00|13617.6|13614.6|13619.4|13616.4|13622.2|13617.6|13615.3|13610.9|352
1600321200000|2020-09-17 05:40:00|13619.1|13616.1|13616.9|13613.9|13620.5|13616.1|13615.9|13611.3|374
1600321500000|2020-09-17 05:45:00|13616.8|13613.8|13616.4|13613.4|13619.7|13615.3|13615.8|13611.5|322
1600321800000|2020-09-17 05:50:00|13616.5|13613.5|13617.4|13614.4|13620.5|13616.2|13616.5|13612.3|332
1600322100000|2020-09-17 05:55:00|13617.5|13614.5|13616.2|13610.2|13617.8|13614.6|13614.5|13610.1|356
1600322400000|2020-09-17 06:00:00|13616.1|13610.1|13614.4|13611.4|13619.3|13614.5|13614.2|13610.1|294
1600322700000|2020-09-17 06:05:00|13614.5|13611.5|13618.5|13615.5|13620.1|13616.2|13614.3|13610.5|405
1600323000000|2020-09-17 06:10:00|13618.6|13615.6|13620.8|13617.8|13623.1|13618.6|13618|13615|296
1600323300000|2020-09-17 06:15:00|13620.9|13617.9|13622.1|13619.1|13625.8|13622.4|13620.8|13616.6|385
1600323600000|2020-09-17 06:20:00|13622.2|13619.2|13621.8|13618.8|13625.9|13621.4|13621.5|13617.4|308
1600323900000|2020-09-17 06:25:00|13621.7|13618.7|13620.9|13617.9|13625.9|13621.4|13618.8|13615.3|311
1600324200000|2020-09-17 06:30:00|13621.1|13618.1|13619.5|13613.5|13623.9|13619.8|13618.8|13613.5|345
1600324500000|2020-09-17 06:35:00|13619.6|13613.6|13620.5|13617.5|13621.5|13617.5|13617.5|13613.1|352
1600324800000|2020-09-17 06:40:00|13620.4|13617.4|13616.8|13610.8|13622.4|13617.8|13614.5|13610|476
1600325100000|2020-09-17 06:45:00|13617.1|13611.1|13614.6|13608.6|13617.2|13612.6|13612.1|13607.8|347
1600325400000|2020-09-17 06:50:00|13614.7|13608.7|13614.3|13611.3|13615.8|13611.3|13612|13607.6|297
1600325700000|2020-09-17 06:55:00|13614.2|13611.2|13611.4|13608.4|13616|13611.6|13610.9|13606.5|339
1600326000000|2020-09-17 07:00:00|13611|13608|13611.2|13608.2|13614.7|13610.2|13609.6|13605.3|402
1600326300000|2020-09-17 07:05:00|13611.5|13608.5|13607.7|13604.7|13614.7|13609.9|13605.9|13601.5|381
1600326600000|2020-09-17 07:10:00|13607.8|13604.8|13608.4|13605.4|13610|13605.7|13605.5|13601.1|357
1600326900000|2020-09-17 07:15:00|13608.3|13605.3|13608.6|13605.6|13610.4|13606|13607|13602.4|346
1600327200000|2020-09-17 07:20:00|13608.5|13605.5|13606.8|13603.8|13611.2|13607.1|13606.5|13602|419
1600327500000|2020-09-17 07:25:00|13606.9|13603.9|13606.4|13603.4|13609.1|13604.5|13604.8|13600.4|414
1600327800000|2020-09-17 07:30:00|13606.2|13603.2|13603.7|13600.7|13606.8|13603.3|13603|13598.4|357
1600328100000|2020-09-17 07:35:00|13605.2|13599.2|13604.8|13598.8|13606.5|13602|13602.8|13598.3|390
1600328400000|2020-09-17 07:40:00|13604.9|13598.9|13605.9|13599.9|13607.7|13603.3|13602.9|13598.6|289
1600328700000|2020-09-17 07:45:00|13605.8|13599.8|13607.9|13604.9|13609.4|13605.1|13604.2|13599.6|348
1600329000000|2020-09-17 07:50:00|13607.8|13604.8|13603.3|13600.3|13608.9|13604.9|13603.3|13598.9|377
1600329300000|2020-09-17 07:55:00|13603.4|13600.4|13604.6|13598.6|13605.5|13601.1|13602.5|13598.3|356
1600329600000|2020-09-17 08:00:00|13604.4|13598.4|13601.6|13598.6|13604.9|13600|13601|13596.6|381
1600329900000|2020-09-17 08:05:00|13601.7|13598.7|13603|13597|13605.1|13601.1|13600.5|13596.4|363
1600330200000|2020-09-17 08:10:00|13601.6|13598.6|13603.8|13600.8|13605.1|13601.1|13598.8|13594.5|397
1600330500000|2020-09-17 08:15:00|13603.5|13600.5|13601.6|13598.6|13604.9|13600.5|13600.1|13595.6|372
1600330800000|2020-09-17 08:20:00|13601.5|13598.5|13599.4|13596.4|13603.6|13599.2|13599.4|13595|353
1600331100000|2020-09-17 08:25:00|13599.3|13596.3|13598.1|13595.1|13601.7|13597.6|13598.1|13593.5|314
1600331400000|2020-09-17 08:30:00|13598.2|13595.2|13600.5|13597.5|13602.5|13597.9|13596.6|13592.1|311
1600331700000|2020-09-17 08:35:00|13600.6|13597.6|13600|13597|13603|13598.6|13599.6|13595.4|258
1600332000000|2020-09-17 08:40:00|13599.9|13596.9|13598.4|13595.4|13600.7|13597|13598|13593.8|272
1600332300000|2020-09-17 08:45:00|13598.3|13595.3|13598.9|13595.9|13600.5|13596.1|13597.2|13593.2|228
1600332600000|2020-09-17 08:50:00|13598.8|13595.8|13597.3|13594.3|13599|13596|13596.8|13592.4|240
1600332900000|2020-09-17 08:55:00|13597.4|13594.4|13597.8|13594.8|13599.4|13595.6|13596.7|13593.4|160
1600333200000|2020-09-17 09:00:00|13597.9|13594.9|13596.4|13593.4|13598.8|13595.3|13595|13591.5|224
1600333500000|2020-09-17 09:05:00|13596.3|13593.3|13600.3|13597.3|13601.9|13598.1|13595.9|13591.6|357
1600333800000|2020-09-17 09:10:00|13600.4|13597.4|13598.7|13595.7|13602.4|13598|13597.6|13593.2|292
1600334100000|2020-09-17 09:15:00|13598.8|13595.8|13604.3|13598.3|13604.7|13600.2|13598.7|13594.2|295
1600334400000|2020-09-17 09:20:00|13604.4|13598.4|13604.6|13598.6|13606.4|13601.8|13601.2|13596.7|391
1600334700000|2020-09-17 09:25:00|13604.7|13598.7|13608.1|13602.1|13608.4|13604|13603.1|13598.5|295
1600335000000|2020-09-17 09:30:00|13607.9|13601.9|13604.3|13598.3|13608.1|13603.5|13602.5|13597.9|342
1600335300000|2020-09-17 09:35:00|13602.7|13599.7|13598.8|13595.8|13603.8|13599.8|13598.6|13594.1|264
1600335600000|2020-09-17 09:40:00|13598.7|13595.7|13596.3|13593.3|13600.9|13597|13596.3|13592.1|249
1600335900000|2020-09-17 09:45:00|13596.4|13593.4|13596.8|13593.8|13599.7|13595.3|13596.2|13592.4|212
1600336200000|2020-09-17 09:50:00|13597.1|13594.1|13598.6|13592.6|13598.7|13594.2|13595.4|13590.9|228
1600336500000|2020-09-17 09:55:00|13598.5|13592.5|13595.4|13592.4|13598.8|13594.3|13594.1|13589.6|298
1600336800000|2020-09-17 10:00:00|13595.5|13592.5|13595|13592|13597|13592.6|13594.1|13589.8|238
1600337100000|2020-09-17 10:05:00|13594.9|13591.9|13594.6|13591.6|13597.1|13592.5|13592.7|13588.5|273
1600337400000|2020-09-17 10:10:00|13594.8|13591.8|13598.2|13592.2|13598.7|13594.1|13594.7|13590.3|262
1600337700000|2020-09-17 10:15:00|13598.3|13592.3|13597.9|13594.9|13599.2|13595|13594.9|13590.3|273
1600338000000|2020-09-17 10:20:00|13597.8|13594.8|13598.9|13592.9|13600.4|13596|13596.7|13592|279
1600338300000|2020-09-17 10:25:00|13599|13593|13597.9|13594.9|13599.7|13595.1|13596.7|13592.2|189
1600338600000|2020-09-17 10:30:00|13597.7|13594.7|13598.3|13595.3|13599.6|13595.3|13595.9|13591.4|239
1600338900000|2020-09-17 10:35:00|13598.2|13595.2|13598.9|13595.9|13600.6|13596.3|13597.4|13593|233
1600339200000|2020-09-17 10:40:00|13598.8|13595.8|13597.8|13594.8|13600.7|13596.5|13597.2|13592.4|229
1600339500000|2020-09-17 10:45:00|13599.5|13593.5|13600.2|13594.2|13602.3|13597.8|13597.9|13593.5|210
1600339800000|2020-09-17 10:50:00|13600.3|13594.3|13594.7|13591.7|13600.4|13595.9|13594.1|13589.8|281
1600340100000|2020-09-17 10:55:00|13594.8|13591.8|13600|13594|13600.2|13595.5|13594.6|13590.9|186
1600340400000|2020-09-17 11:00:00|13599.9|13593.9|13603.9|13597.9|13604.4|13598.4|13597.7|13592.9|276
1600340700000|2020-09-17 11:05:00|13603.8|13597.8|13603.9|13597.9|13606.2|13600.4|13601|13596.4|494
1600341000000|2020-09-17 11:10:00|13604|13598|13599.1|13593.1|13604.3|13599.9|13598.3|13593|317
1600341300000|2020-09-17 11:15:00|13599.2|13593.2|13598.3|13592.3|13599.2|13594.1|13595.2|13590.2|335
1600341600000|2020-09-17 11:20:00|13598.4|13592.4|13599.2|13593.2|13600|13595.7|13595.2|13590.8|271
1600341900000|2020-09-17 11:25:00|13599.3|13593.3|13598.9|13592.9|13599.4|13594.8|13596.5|13591|313
1600342200000|2020-09-17 11:30:00|13599|13593|13598|13592|13599.4|13594.8|13595.6|13590.9|257
1600342500000|2020-09-17 11:35:00|13597.9|13591.9|13598.1|13592.1|13598.6|13594|13595.3|13590.3|220
1600342800000|2020-09-17 11:40:00|13598.2|13592.2|13599.6|13593.6|13599.9|13595.2|13596.6|13592.1|301
1600343100000|2020-09-17 11:45:00|13599.5|13593.5|13595.1|13592.1|13599.8|13594.7|13594.5|13590|232
1600343400000|2020-09-17 11:50:00|13595.2|13592.2|13593.9|13587.9|13597.6|13592.6|13593.7|13587.7|277
1600343700000|2020-09-17 11:55:00|13593.8|13587.8|13594|13588|13594.8|13588.8|13592.6|13586.6|237
1600344000000|2020-09-17 12:00:00|13594.1|13588.1|13597.8|13591.8|13598.9|13594.3|13592.6|13587.9|351
1600344300000|2020-09-17 12:05:00|13597.7|13591.7|13600.8|13597.8|13602.4|13597.8|13596.2|13591.7|305
1600344600000|2020-09-17 12:10:00|13600.9|13597.9|13598.8|13592.8|13603.2|13598.2|13598.4|13592.5|290
1600344900000|2020-09-17 12:15:00|13598.9|13592.9|13600.1|13594.1|13600.2|13594.2|13597.9|13591.9|185
1600345200000|2020-09-17 12:20:00|13600|13594|13598.7|13592.7|13600.7|13596.1|13597.6|13592.4|281
1600345500000|2020-09-17 12:25:00|13598.8|13592.8|13599.6|13593.6|13599.6|13594.1|13596.5|13591.8|239
1600345800000|2020-09-17 12:30:00|13600|13594|13600.1|13594.1|13600.6|13595.4|13598|13592.4|254
1600346100000|2020-09-17 12:35:00|13600|13594|13599.7|13593.7|13600.8|13596.2|13597.8|13593.3|289
1600346400000|2020-09-17 12:40:00|13599.6|13593.6|13598|13592|13600.2|13595.3|13595.8|13590.3|273
1600346700000|2020-09-17 12:45:00|13597.9|13591.9|13595.9|13589.9|13599.5|13594|13595.1|13589.1|279
1600347000000|2020-09-17 12:50:00|13596|13590|13598.6|13592.6|13598.8|13594.2|13593.9|13587.9|304
1600347300000|2020-09-17 12:55:00|13598|13592|13597.8|13591.8|13601|13596.4|13597.2|13591.7|304
1600347600000|2020-09-17 13:00:00|13597.7|13591.7|13598.8|13592.8|13599.3|13593.3|13595.4|13590.6|301
1600347900000|2020-09-17 13:05:00|13598.6|13592.6|13601|13595|13604.4|13598.8|13597.9|13592.5|425
1600348200000|2020-09-17 13:10:00|13601.1|13595.1|13601.2|13595.2|13603.2|13598.7|13599|13594.4|329
1600348500000|2020-09-17 13:15:00|13601.1|13595.1|13601|13595|13603.5|13598.3|13598.8|13594.2|246
1600348800000|2020-09-17 13:20:00|13601.1|13595.1|13601.3|13595.3|13602.9|13597.6|13600.5|13595|235
1600349100000|2020-09-17 13:25:00|13601.2|13595.2|13600.8|13594.8|13601.2|13596.3|13597.6|13593|327
1600349400000|2020-09-17 13:30:00|13600.7|13594.7|13601|13595|13604.8|13600|13599.4|13593.4|419
1600349700000|2020-09-17 13:35:00|13601.1|13595.1|13600.1|13594.1|13602.9|13596.9|13597.6|13591.6|407
1600350000000|2020-09-17 13:40:00|13600.8|13594.8|13603.7|13597.7|13605|13599.4|13600.8|13594.8|421
1600350300000|2020-09-17 13:45:00|13603.6|13597.6|13599|13593|13603.7|13597.7|13595.5|13590.7|412
1600350600000|2020-09-17 13:50:00|13598.9|13592.9|13593.2|13587.2|13599.5|13594.5|13591.5|13586.4|393
1600350900000|2020-09-17 13:55:00|13593.1|13587.1|13592.8|13586.8|13594|13589.6|13589.6|13585.1|409
1600351200000|2020-09-17 14:00:00|13592.7|13586.7|13593.4|13587.4|13595.4|13590|13591.5|13585.7|329
1600351500000|2020-09-17 14:05:00|13593.5|13587.5|13593.2|13587.2|13594.1|13589.4|13590.2|13585.4|313
1600351800000|2020-09-17 14:10:00|13593.1|13587.1|13590.5|13587.5|13594.1|13588.1|13587.7|13583.2|405
1600352100000|2020-09-17 14:15:00|13590.4|13587.4|13592.7|13586.7|13593.4|13588.6|13589.3|13584.4|394
1600352400000|2020-09-17 14:20:00|13592.8|13586.8|13591|13588|13592.8|13588.3|13587.9|13583.4|414
1600352700000|2020-09-17 14:25:00|13592.5|13586.5|13593.9|13587.9|13594.4|13589.9|13590.3|13585.8|447
1600353000000|2020-09-17 14:30:00|13594|13588|13588.4|13582.4|13594.1|13589.7|13587.2|13582.1|548
1600353300000|2020-09-17 14:35:00|13588.3|13582.3|13589.1|13583.1|13592.9|13588.1|13588|13582.3|393
1600353600000|2020-09-17 14:40:00|13589.2|13583.2|13589.3|13583.3|13591.9|13587.3|13586.9|13582.5|369
1600353900000|2020-09-17 14:45:00|13589.2|13583.2|13587.8|13584.8|13591|13586.5|13586.2|13581.4|348
1600354200000|2020-09-17 14:50:00|13587.7|13584.7|13590.7|13584.7|13591.5|13586.9|13587|13582|282
1600354500000|2020-09-17 14:55:00|13590.9|13584.9|13595.4|13589.4|13595.9|13591.1|13589.4|13584.8|369
1600354800000|2020-09-17 15:00:00|13595.5|13589.5|13591.1|13585.1|13595.5|13591|13590.7|13584.7|349
1600355100000|2020-09-17 15:05:00|13591.2|13585.2|13590.1|13584.1|13591.9|13585.9|13589.3|13583.3|273
1600355400000|2020-09-17 15:10:00|13590|13584|13588.8|13582.8|13591|13585.3|13588.2|13582.8|218
1600355700000|2020-09-17 15:15:00|13588.3|13582.3|13588.4|13582.4|13590.2|13585.5|13585.6|13581.2|300
1600356000000|2020-09-17 15:20:00|13588.5|13582.5|13588.1|13582.1|13589.2|13584.5|13586.8|13581.8|311
1600356300000|2020-09-17 15:25:00|13588|13582|13588|13582|13589.2|13583.7|13586.1|13581.3|228
1600356600000|2020-09-17 15:30:00|13587.9|13581.9|13589.2|13583.2|13589.5|13584.8|13586.3|13580.3|364
1600356900000|2020-09-17 15:35:00|13589.1|13583.1|13589.5|13583.5|13590.7|13585.5|13587.4|13582.4|423
1600357200000|2020-09-17 15:40:00|13589.6|13583.6|13590.8|13584.8|13591.5|13585.7|13588|13582.9|269
1600357500000|2020-09-17 15:45:00|13590.6|13584.6|13592.8|13586.8|13593.7|13587.7|13588.9|13584.1|270
1600357800000|2020-09-17 15:50:00|13592.9|13586.9|13590.8|13584.8|13593.5|13588.2|13590.7|13584.7|246
1600358100000|2020-09-17 15:55:00|13591|13585|13589.7|13586.7|13591.5|13586.8|13589.6|13584.2|260
1600358400000|2020-09-17 16:00:00|13589.8|13586.8|13590.4|13584.4|13591.7|13587|13588.2|13583.4|321
1600358700000|2020-09-17 16:05:00|13590.5|13584.5|13591.4|13585.4|13591.4|13586.8|13588.6|13583.7|214
1600359000000|2020-09-17 16:10:00|13591.3|13585.3|13592.7|13586.7|13592.9|13588.3|13589.8|13585.1|201
1600359300000|2020-09-17 16:15:00|13592.6|13586.6|13594.8|13588.8|13596.1|13590.1|13590|13585.3|349
1600359600000|2020-09-17 16:20:00|13594.7|13588.7|13595.4|13589.4|13596.2|13590.2|13593.7|13587.7|391
1600359900000|2020-09-17 16:25:00|13595.5|13589.5|13592|13586|13595.7|13589.7|13591.9|13585.9|452
1600360200000|2020-09-17 16:30:00|13592.1|13586.1|13591.2|13585.2|13593.5|13587.5|13589.4|13584.6|259
1600360500000|2020-09-17 16:35:00|13590.9|13584.9|13590.5|13584.5|13591.7|13586.6|13589.5|13583.8|344
1600360800000|2020-09-17 16:40:00|13590.6|13584.6|13589.7|13586.7|13591.7|13586.7|13589.6|13583.9|335
1600361100000|2020-09-17 16:45:00|13589.6|13586.6|13591.7|13585.7|13592.4|13587.9|13589.6|13585|214
1600361400000|2020-09-17 16:50:00|13591.6|13585.6|13590.6|13584.6|13592.7|13588|13590|13584|271
1600361700000|2020-09-17 16:55:00|13590.5|13584.5|13591.4|13585.4|13591.6|13585.6|13589.3|13583.3|250
1600362000000|2020-09-17 17:00:00|13591.5|13585.5|13590.8|13584.8|13592.4|13586.7|13589.7|13583.9|226
1600362300000|2020-09-17 17:05:00|13590.9|13584.9|13591.4|13585.4|13592.4|13587.2|13589.7|13584.4|242
1600362600000|2020-09-17 17:10:00|13591.5|13585.5|13590.2|13584.2|13591.9|13585.9|13590|13584|223
1600362900000|2020-09-17 17:15:00|13590.3|13584.3|13590.1|13584.1|13590.4|13585|13588|13583.2|289
1600363200000|2020-09-17 17:20:00|13590.2|13584.2|13589.5|13583.5|13590.4|13584.4|13589.2|13583.2|218
1600363500000|2020-09-17 17:25:00|13589.4|13583.4|13588.6|13582.6|13589.6|13584.9|13587.8|13582.5|185
1600363800000|2020-09-17 17:30:00|13588.7|13582.7|13588.4|13582.4|13589.7|13583.7|13587.8|13581.8|254
1600364100000|2020-09-17 17:35:00|13588.3|13582.3|13588.2|13582.2|13588.6|13582.6|13587.1|13581.1|264
1600364400000|2020-09-17 17:40:00|13588.1|13582.1|13587.2|13581.2|13588.3|13582.3|13586.9|13580.9|212
1600364700000|2020-09-17 17:45:00|13587.1|13581.1|13585.2|13579.2|13587.5|13582.2|13584.9|13578.9|223
1600365000000|2020-09-17 17:50:00|13585.3|13579.3|13584.4|13578.4|13586.2|13580.7|13583.7|13578.3|218
1600365300000|2020-09-17 17:55:00|13584.5|13578.5|13584.7|13578.7|13585.1|13580.1|13582.7|13578|244
1600365600000|2020-09-17 18:00:00|13584.6|13578.6|13583.7|13577.7|13585|13579.8|13581.9|13577.2|248
1600365900000|2020-09-17 18:05:00|13583.8|13577.8|13580.8|13574.8|13583.8|13579|13579.4|13574.5|256
1600366200000|2020-09-17 18:10:00|13580.7|13574.7|13575.9|13572.9|13580.7|13576.1|13575.7|13571.2|254
1600366500000|2020-09-17 18:15:00|13575.8|13572.8|13577.3|13571.3|13577.7|13572.9|13574.8|13570.3|200
1600366800000|2020-09-17 18:20:00|13577.2|13571.2|13574.9|13571.9|13577.2|13572.3|13574.6|13570.2|189
1600367100000|2020-09-17 18:25:00|13574.8|13571.8|13578.2|13572.2|13579.3|13574.8|13574.7|13570.1|200
1600367400000|2020-09-17 18:30:00|13578.3|13572.3|13578.2|13572.2|13578.6|13574.1|13576.3|13571.4|229
1600367700000|2020-09-17 18:35:00|13578.3|13572.3|13578.5|13572.5|13578.7|13573.4|13576.2|13571.7|192
1600368000000|2020-09-17 18:40:00|13578.4|13572.4|13578.9|13572.9|13580.5|13575.3|13576.5|13571.6|310
1600368300000|2020-09-17 18:45:00|13579|13573|13578.2|13572.2|13579.4|13574.6|13577.4|13571.4|236
1600368600000|2020-09-17 18:50:00|13578.1|13572.1|13578.1|13572.1|13578.4|13573.6|13576.6|13570.9|226
1600368900000|2020-09-17 18:55:00|13578.2|13572.2|13578.1|13572.1|13578.6|13574|13575|13570.4|200
1600369200000|2020-09-17 19:00:00|13578.2|13572.2|13581.3|13575.3|13581.4|13576.7|13577.7|13571.7|214
1600369500000|2020-09-17 19:05:00|13581.2|13575.2|13578.4|13572.4|13581.3|13576.8|13577.6|13571.6|313
1600369800000|2020-09-17 19:10:00|13578.3|13572.3|13577.4|13571.4|13578.5|13572.5|13577|13571|216
1600370100000|2020-09-17 19:15:00|13577.1|13571.1|13577.8|13571.8|13578.2|13573|13575.9|13571.1|240
1600370400000|2020-09-17 19:20:00|13577.7|13571.7|13577.4|13571.4|13577.9|13573|13575.8|13571|209
1600370700000|2020-09-17 19:25:00|13577.3|13571.3|13576.3|13570.3|13577.5|13571.5|13576.2|13570.2|200
1600371000000|2020-09-17 19:30:00|13576.2|13570.2|13576.4|13570.4|13576.6|13571.9|13573.9|13569.1|232
1600371300000|2020-09-17 19:35:00|13576.3|13570.3|13574.4|13568.4|13576.4|13571.3|13573.4|13568.1|241
1600371600000|2020-09-17 19:40:00|13574.2|13568.2|13575.3|13569.3|13575.5|13570.6|13572.4|13567.9|155
1600371900000|2020-09-17 19:45:00|13575.2|13569.2|13574.3|13568.3|13575.6|13569.8|13572.6|13567.9|225
1600372200000|2020-09-17 19:50:00|13574.2|13568.2|13574.2|13568.2|13574.4|13570|13572.6|13568.1|225
1600372500000|2020-09-17 19:55:00|13574.3|13568.3|13573.9|13567.9|13574.3|13569.9|13571.9|13567.3|163
1600372800000|2020-09-17 20:00:00|13573.8|13567.8|13574.4|13568.4|13574.8|13570|13571.9|13567.4|131
1600373100000|2020-09-17 20:05:00|13574.3|13568.3|13574.4|13568.4|13574.7|13570.1|13572.8|13568.2|81
1600373400000|2020-09-17 20:10:00|13574.3|13568.3|13574.5|13568.5|13574.7|13568.7|13573.8|13567.8|91
1600373700000|2020-09-17 20:15:00|13574.4|13568.4|13574.5|13568.5|13574.6|13568.6|13574.3|13568.3|85
1600374000000|2020-09-17 20:20:00|13574.4|13568.4|13574.2|13568.2|13574.6|13568.6|13574.1|13568.1|87
1600374300000|2020-09-17 20:25:00|13574.5|13568.5|13574.4|13568.4|13574.7|13568.7|13574|13568|77
1600374600000|2020-09-17 20:30:00|13574.2|13568.2|13573.3|13567.3|13574.5|13569.1|13571.9|13567|94
1600374900000|2020-09-17 20:35:00|13573.4|13567.4|13573.9|13567.9|13574.4|13568.8|13571.8|13567.3|125
1600375200000|2020-09-17 20:40:00|13573.8|13567.8|13574|13568|13574.6|13568.6|13573.7|13567.7|123
1600375500000|2020-09-17 20:45:00|13574.2|13568.2|13574.4|13568.4|13574.9|13568.9|13573.8|13567.8|105
1600375800000|2020-09-17 20:50:00|13574.5|13568.5|13574.3|13568.3|13574.9|13568.9|13574|13568|130
1600376100000|2020-09-17 20:55:00|13574|13568|13572.7|13566.7|13574.5|13568.5|13572.5|13566.5|161
1600376400000|2020-09-17 21:00:00|13573.1|13567.1|13581.3|13569.5|13581.4|13571.5|13573.1|13567.1|22
1600376700000|2020-09-17 21:05:00|13582.8|13569.2|13582.6|13567.8|13585|13573.4|13580.3|13566.5|113
1600377000000|2020-09-17 21:10:00|13583|13568.8|13583.1|13570|13583.7|13573|13580.4|13566.6|143
1600377300000|2020-09-17 21:15:00|13582.5|13570.6|13583.1|13569|13584.8|13573|13580.4|13567.2|93
1600377600000|2020-09-17 21:20:00|13580.4|13573|13582.1|13569.9|13584.8|13573|13580.4|13566.8|144
1600377900000|2020-09-17 21:25:00|13582|13570.4|13583.8|13568.3|13585|13573|13580.4|13566.3|101
1600378200000|2020-09-17 21:30:00|13583.5|13567.8|13582.6|13570.8|13585|13573|13580.4|13567.2|113
1600378500000|2020-09-17 21:35:00|13582.9|13570.5|13583.1|13569.7|13585.1|13573|13580.4|13567.2|106
1600378800000|2020-09-17 21:40:00|13583.4|13569.4|13582|13570.8|13585.1|13573|13580.4|13567.3|96
1600379100000|2020-09-17 21:45:00|13581.5|13570.5|13581.5|13570.8|13583.8|13573|13580|13566.5|80
1600379400000|2020-09-17 21:50:00|13581.2|13572|13581.8|13569.9|13583.9|13573|13580.3|13567.6|120
1600379700000|2020-09-17 21:55:00|13581.9|13569.2|13581.7|13571.3|13582.6|13573|13580.2|13568.3|119
1600380000000|2020-09-17 22:00:00|13581.6|13570.7|13577.4|13571.4|13582.6|13571.9|13577.1|13566.9|907
1600380300000|2020-09-17 22:05:00|13577.6|13571.6|13577.7|13571.5|13578.8|13572.2|13577.2|13570.7|1162
1600380600000|2020-09-17 22:10:00|13577.4|13571.4|13577.8|13571.1|13578.3|13572|13576.8|13570.8|1058
1600380900000|2020-09-17 22:15:00|13577.5|13571|13577.6|13571.6|13578.5|13572.5|13576.8|13570.8|1093
1600381200000|2020-09-17 22:20:00|13577.8|13571.8|13576.4|13570.4|13578.3|13572.2|13576|13570|238
1600381500000|2020-09-17 22:25:00|13576.5|13570.5|13575.4|13569.4|13577|13571|13574.8|13568.8|158
1600381800000|2020-09-17 22:30:00|13575.3|13569.3|13575|13569|13575.3|13569.3|13574.6|13568.6|89
1600382100000|2020-09-17 22:35:00|13574.9|13568.9|13572.9|13566.9|13575.1|13569.1|13572.4|13566.4|121
1600382400000|2020-09-17 22:40:00|13573.2|13567.2|13572.3|13566.3|13573.3|13567.8|13570.6|13565.9|100
1600382700000|2020-09-17 22:45:00|13572.4|13566.4|13572.7|13566.7|13574.1|13568.1|13572|13566|102
1600383000000|2020-09-17 22:50:00|13572.8|13566.8|13572.7|13566.7|13573.2|13567.2|13572.4|13566.4|78
1600383300000|2020-09-17 22:55:00|13572.5|13566.5|13572.8|13566.8|13573|13567|13572.5|13566.5|90
1600383600000|2020-09-17 23:00:00|13573|13567|13572.3|13566.3|13573|13568|13570.7|13566.2|80
1600383900000|2020-09-17 23:05:00|13572.4|13566.4|13573.5|13567.5|13574|13568|13570.6|13566.2|122
1600384200000|2020-09-17 23:10:00|13573.4|13567.4|13572.5|13566.5|13573.6|13568.1|13570.9|13566.4|95
1600384500000|2020-09-17 23:15:00|13572.4|13566.4|13572.4|13566.4|13572.8|13567.9|13570.7|13566|147
1600384800000|2020-09-17 23:20:00|13572.3|13566.3|13572.3|13566.3|13573.1|13568|13570.5|13566.1|80
1600385100000|2020-09-17 23:25:00|13572.2|13566.2|13572.8|13566.8|13574.3|13568.6|13570.6|13566|122
1600385400000|2020-09-17 23:30:00|13572.9|13566.9|13572.2|13566.2|13572.9|13568|13570.5|13566|52
1600385700000|2020-09-17 23:35:00|13572.1|13566.1|13571.9|13565.9|13572.9|13567.6|13570.5|13565.8|105
1600386000000|2020-09-17 23:40:00|13570.3|13567.3|13574.5|13568.5|13574.6|13569.9|13570.3|13565.9|135
1600386300000|2020-09-17 23:45:00|13574.4|13568.4|13574.2|13568.2|13575.6|13570.3|13573.1|13567.9|286
1600386600000|2020-09-17 23:50:00|13574.3|13568.3|13572.3|13566.3|13574.3|13568.3|13570.6|13566.1|130
1600386900000|2020-09-17 23:55:00|13570.7|13567.7|13575.8|13569.8|13576.8|13571.8|13570.6|13566.1|211
1600387200000|2020-09-18 00:00:00|13575.7|13569.7|13571.2|13565.2|13576.5|13570.7|13569.7|13565.1|323
1600387500000|2020-09-18 00:05:00|13569.7|13566.7|13565.3|13562.3|13573.4|13569|13564.8|13560.2|279
1600387800000|2020-09-18 00:10:00|13565.2|13562.2|13567.4|13561.4|13568.3|13563.8|13564.5|13560.1|336
1600388100000|2020-09-18 00:15:00|13567.9|13561.9|13566.8|13563.8|13570|13565.3|13564.7|13560.3|375
1600388400000|2020-09-18 00:20:00|13566.9|13563.9|13567.9|13564.9|13570.9|13566.7|13565.9|13561.5|355
1600388700000|2020-09-18 00:25:00|13568|13565|13568.4|13565.4|13570.6|13566.2|13566.9|13562.6|313
1600389000000|2020-09-18 00:30:00|13569.5|13563.5|13567.3|13564.3|13569.8|13565.3|13565.3|13561.5|234
1600389300000|2020-09-18 00:35:00|13567.2|13564.2|13567.4|13564.4|13569.6|13565.3|13566.7|13562.2|191
1600389600000|2020-09-18 00:40:00|13567.3|13564.3|13567.1|13564.1|13570.7|13566.3|13567.1|13562.6|186
1600389900000|2020-09-18 00:45:00|13567.2|13564.2|13568.2|13565.2|13568.9|13565.2|13566.1|13561.7|180
1600390200000|2020-09-18 00:50:00|13568.1|13565.1|13566.6|13563.6|13570.6|13566.3|13566.5|13562.6|265
1600390500000|2020-09-18 00:55:00|13566.5|13563.5|13568|13565|13570.3|13566.4|13565.5|13560.6|339
1600390800000|2020-09-18 01:00:00|13568.1|13565.1|13558.6|13555.6|13568.4|13565.1|13556.1|13551.4|329
1600391100000|2020-09-18 01:05:00|13558.7|13555.7|13564.1|13561.1|13566.1|13561.7|13557.2|13552.7|385
1600391400000|2020-09-18 01:10:00|13566.1|13560.1|13565.5|13559.5|13567.4|13562.8|13562.5|13558.2|530
1600391700000|2020-09-18 01:15:00|13565.6|13559.6|13568.4|13562.4|13572.6|13567.9|13563.9|13559.3|447
1600392000000|2020-09-18 01:20:00|13568.3|13562.3|13567.6|13564.6|13571.4|13567|13566.4|13561.6|359
1600392300000|2020-09-18 01:25:00|13567.8|13564.8|13568.9|13565.9|13572.5|13567.7|13567.6|13563.1|397
1600392600000|2020-09-18 01:30:00|13569|13566|13572.1|13566.1|13576.3|13571.6|13568.1|13564.7|455
1600392900000|2020-09-18 01:35:00|13572|13566|13568.5|13565.5|13574.7|13570.5|13567.9|13563.4|402
1600393200000|2020-09-18 01:40:00|13568.6|13565.6|13566.3|13563.3|13570.8|13566.5|13564.2|13559.8|407
1600393500000|2020-09-18 01:45:00|13566.2|13563.2|13568.4|13565.4|13571.2|13566.8|13566.2|13561.8|282
1600393800000|2020-09-18 01:50:00|13568.5|13565.5|13564.3|13561.3|13569.8|13565.7|13563.9|13559.5|328
1600394100000|2020-09-18 01:55:00|13564.2|13561.2|13566.1|13563.1|13568.9|13564.1|13563.9|13560|303
1600394400000|2020-09-18 02:00:00|13566.2|13563.2|13566.7|13563.7|13569.6|13565.2|13565|13560.5|290
1600394700000|2020-09-18 02:05:00|13566.8|13563.8|13568.5|13565.5|13569.7|13565.5|13566.3|13563.3|214
1600395000000|2020-09-18 02:10:00|13568.4|13565.4|13570|13567|13571.6|13567.4|13568.3|13563.7|183
1600395300000|2020-09-18 02:15:00|13570.1|13567.1|13570.6|13567.6|13571.1|13568.1|13568.9|13564.4|254
1600395600000|2020-09-18 02:20:00|13570.5|13567.5|13573.6|13567.6|13574.3|13570.2|13570|13567|278
1600395900000|2020-09-18 02:25:00|13573.7|13567.7|13571.6|13568.6|13574.6|13570.2|13570.7|13566.6|214
1600396200000|2020-09-18 02:30:00|13571.5|13568.5|13568.8|13565.8|13572.7|13568.8|13568.7|13565.7|198
1600396500000|2020-09-18 02:35:00|13568.7|13565.7|13572.5|13566.5|13572.6|13568.4|13568.6|13564.5|193
1600396800000|2020-09-18 02:40:00|13572.4|13566.4|13571.5|13568.5|13573.6|13569.4|13570.6|13566.3|217
1600397100000|2020-09-18 02:45:00|13571.6|13568.6|13574.5|13571.5|13576.3|13573|13571.6|13567.5|244
1600397400000|2020-09-18 02:50:00|13574.6|13571.6|13573.6|13570.6|13575.2|13571.6|13572.9|13568.5|203
1600397700000|2020-09-18 02:55:00|13573.5|13570.5|13572.3|13569.3|13574.9|13570.7|13571|13567.3|188
1600398000000|2020-09-18 03:00:00|13572.2|13569.2|13569.9|13566.9|13572.2|13569.2|13568.7|13565.2|161
1600398300000|2020-09-18 03:05:00|13570|13567|13566.1|13563.1|13570|13567|13566.1|13563.1|233
1600398600000|2020-09-18 03:10:00|13566.2|13563.2|13566.7|13563.7|13568.9|13564.5|13566.1|13561.6|189
1600398900000|2020-09-18 03:15:00|13566.6|13563.6|13567.6|13564.6|13569|13565.2|13566.2|13562.2|210
1600399200000|2020-09-18 03:20:00|13567.7|13564.7|13566|13563|13567.7|13564.7|13565.7|13562.7|216
1600399500000|2020-09-18 03:25:00|13565.9|13562.9|13564.1|13561.1|13566.2|13563.2|13564.1|13561.1|131
1600399800000|2020-09-18 03:30:00|13564.2|13561.2|13560|13557|13564.3|13561.3|13559.5|13555.2|197
1600400100000|2020-09-18 03:35:00|13560.1|13557.1|13562.2|13559.2|13563.5|13559.2|13559.3|13555.9|139
1600400400000|2020-09-18 03:40:00|13562.1|13559.1|13565.3|13559.3|13566.2|13561.8|13561.1|13557.6|186
1600400700000|2020-09-18 03:45:00|13563.9|13560.9|13563.6|13560.6|13565.8|13561.3|13563.2|13559|151
1600401000000|2020-09-18 03:50:00|13563.5|13560.5|13563.1|13560.1|13563.5|13560.5|13562.8|13559.8|91
1600401300000|2020-09-18 03:55:00|13563|13560|13564.5|13561.5|13565.6|13562.6|13562.8|13559.8|144
1600401600000|2020-09-18 04:00:00|13564.4|13561.4|13562.3|13556.3|13565.7|13561.6|13560.8|13556.3|204
1600401900000|2020-09-18 04:05:00|13560.8|13557.8|13561.9|13558.9|13563.7|13559.3|13560.8|13556.2|100
1600402200000|2020-09-18 04:10:00|13562|13559|13566.4|13560.4|13566.4|13561.9|13561.7|13557.1|232
1600402500000|2020-09-18 04:15:00|13566.3|13560.3|13564.5|13561.5|13566.6|13561.8|13564.1|13559.7|129
1600402800000|2020-09-18 04:20:00|13564.4|13561.4|13561.7|13558.7|13565.9|13561.7|13561.5|13557.2|128
1600403100000|2020-09-18 04:25:00|13561.8|13558.8|13561.4|13558.4|13563.6|13559.3|13560.8|13556.3|150
1600403400000|2020-09-18 04:30:00|13561.3|13558.3|13559.5|13556.5|13562.6|13558.3|13558.7|13554.5|186
1600403700000|2020-09-18 04:35:00|13559.6|13556.6|13560|13557|13562.2|13557.5|13559|13554.7|222
1600404000000|2020-09-18 04:40:00|13560.1|13557.1|13562.8|13556.8|13563.7|13559.2|13559.8|13555.2|262
1600404300000|2020-09-18 04:45:00|13562.9|13556.9|13563.8|13557.8|13564|13559.5|13561.3|13556.6|205
1600404600000|2020-09-18 04:50:00|13563.9|13557.9|13562.9|13559.9|13565.7|13561.2|13562.2|13557.4|275
1600404900000|2020-09-18 04:55:00|13563|13560|13564.8|13561.8|13566|13563|13563|13558.4|218
1600405200000|2020-09-18 05:00:00|13564.7|13561.7|13565.4|13562.4|13567|13563.2|13564.1|13559.7|318
1600405500000|2020-09-18 05:05:00|13565.1|13562.1|13565.1|13562.1|13566.9|13562.7|13563.2|13558.6|212
1600405800000|2020-09-18 05:10:00|13565.3|13562.3|13565.7|13562.7|13567.2|13562.9|13564.2|13559.6|176
1600406100000|2020-09-18 05:15:00|13565.6|13562.6|13565.4|13562.4|13567.5|13564.1|13564.2|13559.7|261
1600406400000|2020-09-18 05:20:00|13565.5|13562.5|13563.6|13560.6|13566.7|13562.5|13563.1|13558.7|195
1600406700000|2020-09-18 05:25:00|13563.7|13560.7|13562.3|13556.3|13564.8|13560.7|13560.5|13556.3|176
1600407000000|2020-09-18 05:30:00|13560.9|13557.9|13560.7|13557.7|13562.5|13558.3|13559.3|13555.6|234
1600407300000|2020-09-18 05:35:00|13560.8|13557.8|13564.1|13561.1|13565.8|13561.2|13560.7|13557.4|291
1600407600000|2020-09-18 05:40:00|13564.2|13561.2|13561.5|13558.5|13564.5|13561.5|13560.8|13556.6|183
1600407900000|2020-09-18 05:45:00|13561.6|13558.6|13563.6|13560.6|13563.8|13560.8|13561|13556.4|234
1600408200000|2020-09-18 05:50:00|13563.5|13560.5|13563|13560|13565.8|13562.3|13562.2|13558.2|285
1600408500000|2020-09-18 05:55:00|13562.9|13559.9|13562.7|13559.7|13563.7|13560|13561.5|13557.3|233
1600408800000|2020-09-18 06:00:00|13562.8|13559.8|13565.9|13562.9|13567.6|13563|13562.3|13558.1|194
1600409100000|2020-09-18 06:05:00|13566|13563|13565|13562|13566.5|13563|13564.6|13560.5|153
1600409400000|2020-09-18 06:10:00|13565.1|13562.1|13564.5|13561.5|13566.8|13562.2|13563.6|13560.6|134
1600409700000|2020-09-18 06:15:00|13564.4|13561.4|13567.3|13564.3|13569|13564.8|13564.1|13560.5|194
1600410000000|2020-09-18 06:20:00|13567.4|13564.4|13568.5|13565.5|13568.8|13565.8|13566.8|13562.7|145
1600410300000|2020-09-18 06:25:00|13568.6|13565.6|13568.4|13565.4|13568.6|13565.6|13567.1|13564.1|114
1600410600000|2020-09-18 06:30:00|13568.6|13565.6|13569.1|13566.1|13571.7|13567.2|13568.1|13564.6|162
1600410900000|2020-09-18 06:35:00|13569|13566|13567.4|13564.4|13569.1|13566.1|13566.3|13561.9|169
1600411200000|2020-09-18 06:40:00|13567.3|13564.3|13567.2|13564.2|13568.8|13564.4|13565.8|13561.3|191
1600411500000|2020-09-18 06:45:00|13567.3|13564.3|13567|13564|13569.2|13565.7|13566.9|13562.6|151
1600411800000|2020-09-18 06:50:00|13567.1|13564.1|13565.9|13562.9|13568.5|13564.3|13565.8|13561.5|199
1600412100000|2020-09-18 06:55:00|13565.8|13562.8|13563.9|13560.9|13566.4|13562.9|13563.9|13560.1|182
1600412400000|2020-09-18 07:00:00|13563.8|13560.8|13564|13558|13564.5|13561.1|13561.8|13557.4|307
1600412700000|2020-09-18 07:05:00|13564.1|13558.1|13560.9|13557.9|13564.1|13559.7|13558.8|13554.2|299
1600413000000|2020-09-18 07:10:00|13561|13558|13564.8|13561.8|13566.5|13561.9|13560.7|13556.8|229
1600413300000|2020-09-18 07:15:00|13564.7|13561.7|13563.6|13557.6|13566.7|13562.4|13562|13557.5|248
1600413600000|2020-09-18 07:20:00|13562.1|13559.1|13566.5|13560.5|13566.9|13562.6|13561.8|13557.9|349
1600413900000|2020-09-18 07:25:00|13566.6|13560.6|13564.8|13561.8|13567.3|13562.9|13564|13559.5|275
1600414200000|2020-09-18 07:30:00|13564.6|13561.6|13565.8|13559.8|13566.4|13562.2|13563.6|13559.6|197
1600414500000|2020-09-18 07:35:00|13565.9|13559.9|13565.1|13559.1|13566.2|13561.4|13562.1|13557.4|250
1600414800000|2020-09-18 07:40:00|13565.2|13559.2|13564.3|13561.3|13566.3|13561.9|13562.1|13557.5|244
1600415100000|2020-09-18 07:45:00|13564.4|13561.4|13567.1|13561.1|13568.8|13564.3|13564.3|13560|209
1600415400000|2020-09-18 07:50:00|13567|13561|13565.2|13562.2|13567.3|13562.7|13564.9|13560.5|185
1600415700000|2020-09-18 07:55:00|13565.3|13562.3|13568.1|13565.1|13569.8|13565.2|13564.8|13560.4|209
1600416000000|2020-09-18 08:00:00|13568|13565|13572.5|13566.5|13573.5|13568.8|13568|13564.2|284
1600416300000|2020-09-18 08:05:00|13572.1|13566.1|13570.4|13567.4|13572.8|13568.1|13570.2|13565.7|232
1600416600000|2020-09-18 08:10:00|13570.5|13567.5|13571.7|13565.7|13572.8|13568.2|13570|13565.3|223
1600416900000|2020-09-18 08:15:00|13571.8|13565.8|13569|13563|13571.8|13567.4|13567.4|13562.8|249
1600417200000|2020-09-18 08:20:00|13569.2|13563.2|13570.3|13564.3|13571.8|13567.2|13568.5|13563.1|254
1600417500000|2020-09-18 08:25:00|13568.7|13565.7|13568.5|13562.5|13570.5|13566|13567|13562.2|185
1600417800000|2020-09-18 08:30:00|13568.4|13562.4|13568.3|13562.3|13569.1|13564.2|13566.1|13561.6|222
1600418100000|2020-09-18 08:35:00|13568.5|13562.5|13566.3|13560.3|13568.8|13563.6|13564.9|13560.1|212
1600418400000|2020-09-18 08:40:00|13564.8|13561.8|13565|13559|13566.8|13562.3|13562.9|13558.5|213
1600418700000|2020-09-18 08:45:00|13563.5|13560.5|13562.7|13559.7|13565.7|13561.6|13562.5|13558.2|179
1600419000000|2020-09-18 08:50:00|13562.8|13559.8|13561.7|13558.7|13567.4|13562.8|13561.2|13557.2|225
1600419300000|2020-09-18 08:55:00|13561.8|13558.8|13562.5|13556.5|13563.5|13559.3|13560.9|13556.3|161
1600419600000|2020-09-18 09:00:00|13561|13558|13564.8|13558.8|13564.9|13560.1|13560.6|13556.1|172
1600419900000|2020-09-18 09:05:00|13565.1|13559.1|13565.6|13562.6|13567.3|13563|13563.6|13559|195
1600420200000|2020-09-18 09:10:00|13565.7|13562.7|13566.8|13560.8|13568.6|13564|13564.8|13560.4|147
1600420500000|2020-09-18 09:15:00|13565.1|13562.1|13564.7|13561.7|13568.2|13563.6|13564.5|13560|167
1600420800000|2020-09-18 09:20:00|13566.2|13560.2|13566.4|13560.4|13567.4|13563.1|13564|13559.4|178
1600421100000|2020-09-18 09:25:00|13565.2|13562.2|13564.9|13561.9|13567|13562.8|13564.7|13560.3|133
1600421400000|2020-09-18 09:30:00|13565|13562|13566.9|13563.9|13568.4|13564|13564.1|13559.6|156
1600421700000|2020-09-18 09:35:00|13566.8|13563.8|13565.9|13559.9|13568.2|13564|13563.9|13559.4|159
1600422000000|2020-09-18 09:40:00|13566|13560|13563.4|13560.4|13566.5|13561.9|13563.2|13558.4|185
1600422300000|2020-09-18 09:45:00|13563.5|13560.5|13563|13560|13566.5|13561.8|13562.9|13558.4|204
1600422600000|2020-09-18 09:50:00|13564.5|13558.5|13564|13558|13566.3|13561.6|13562.2|13557.6|267
1600422900000|2020-09-18 09:55:00|13563.9|13557.9|13565.1|13559.1|13565.8|13561.5|13562|13557.4|205
1600423200000|2020-09-18 10:00:00|13565.2|13559.2|13566.5|13560.5|13567.4|13562.6|13563.9|13559.2|206
1600423500000|2020-09-18 10:05:00|13566.6|13560.6|13566.7|13560.7|13567.1|13562.6|13563.9|13559.5|222
1600423800000|2020-09-18 10:10:00|13566.6|13560.6|13566.2|13560.2|13567.7|13563.1|13564.4|13559.5|293
1600424100000|2020-09-18 10:15:00|13566.1|13560.1|13569.1|13563.1|13569.4|13564.7|13564.4|13560|236
1600424400000|2020-09-18 10:20:00|13569|13563|13570.6|13564.6|13570.7|13566.1|13567.5|13563|182
1600424700000|2020-09-18 10:25:00|13571|13565|13570.5|13567.5|13572.2|13567.7|13569.6|13565|135
1600425000000|2020-09-18 10:30:00|13570.4|13567.4|13572|13566|13572.6|13568.3|13569.5|13565|217
1600425300000|2020-09-18 10:35:00|13571.9|13565.9|13570.7|13564.7|13572.4|13567.4|13568.6|13564.2|158
1600425600000|2020-09-18 10:40:00|13570.6|13564.6|13570.7|13564.7|13571.5|13567|13568.8|13564.5|212
1600425900000|2020-09-18 10:45:00|13570.9|13564.9|13569.5|13566.5|13571.8|13567.3|13569.3|13564.9|191
1600426200000|2020-09-18 10:50:00|13569.4|13566.4|13572|13566|13572.5|13568|13569.3|13565.2|168
1600426500000|2020-09-18 10:55:00|13571.9|13565.9|13569.4|13566.4|13572.4|13567.9|13569|13564.6|195
1600426800000|2020-09-18 11:00:00|13571|13565|13570|13564|13571.7|13567.3|13568.6|13564|170
1600427100000|2020-09-18 11:05:00|13569.2|13566.2|13570.4|13564.4|13570.6|13566.2|13567.2|13562.6|165
1600427400000|2020-09-18 11:10:00|13570.5|13564.5|13572.4|13566.4|13572.6|13568.4|13570.3|13564.4|165
1600427700000|2020-09-18 11:15:00|13572.6|13566.6|13570.9|13567.9|13572.6|13568.2|13570.3|13565.7|158
1600428000000|2020-09-18 11:20:00|13571|13568|13570.1|13567.1|13572.8|13568.2|13570.1|13565.7|142
1600428300000|2020-09-18 11:25:00|13570.2|13567.2|13570.7|13567.7|13572.5|13568|13570|13565.5|119
1600428600000|2020-09-18 11:30:00|13570.8|13567.8|13570.5|13567.5|13572.7|13568.2|13570.3|13566.1|150
1600428900000|2020-09-18 11:35:00|13570.4|13567.4|13576.2|13570.2|13577.1|13571.6|13570.3|13565.9|235
1600429200000|2020-09-18 11:40:00|13576.1|13570.1|13578.9|13572.9|13579.7|13573.7|13574.5|13569.7|274
1600429500000|2020-09-18 11:45:00|13578.8|13572.8|13582.8|13576.8|13582.9|13578.2|13577.6|13572.7|242
1600429800000|2020-09-18 11:50:00|13582.9|13576.9|13589.9|13583.9|13591.9|13585.9|13581.5|13576.9|311
1600430100000|2020-09-18 11:55:00|13589.8|13583.8|13588.9|13582.9|13590.4|13584.4|13588.1|13582.1|256
1600430400000|2020-09-18 12:00:00|13588.8|13582.8|13589.8|13583.8|13589.8|13583.8|13586.4|13580.4|281
1600430700000|2020-09-18 12:05:00|13589.7|13583.7|13590.2|13584.2|13590.3|13586.1|13587.1|13582.4|250
1600431000000|2020-09-18 12:10:00|13589.8|13583.8|13593.6|13587.6|13594.7|13589.6|13589.2|13583.8|280
1600431300000|2020-09-18 12:15:00|13593.5|13587.5|13594.8|13588.8|13595|13589.1|13591.8|13586.2|253
1600431600000|2020-09-18 12:20:00|13594.4|13588.4|13593|13590|13595.5|13590.9|13592.4|13587.5|214
1600431900000|2020-09-18 12:25:00|13592.9|13589.9|13594.4|13588.4|13595.6|13590.8|13592.9|13588.1|155
1600432200000|2020-09-18 12:30:00|13594.5|13588.5|13591.4|13585.4|13595.1|13590|13588.8|13584.1|229
1600432500000|2020-09-18 12:35:00|13589.8|13586.8|13587.1|13581.1|13592|13587.3|13585.6|13581|209
1600432800000|2020-09-18 12:40:00|13587.2|13581.2|13587|13581|13590.2|13585.3|13585.6|13581|260
1600433100000|2020-09-18 12:45:00|13587.2|13581.2|13586.3|13580.3|13587.6|13582.8|13584.6|13579.6|292
1600433400000|2020-09-18 12:50:00|13586.4|13580.4|13586.8|13580.8|13588.2|13583.7|13585.4|13579.4|235
1600433700000|2020-09-18 12:55:00|13587|13581|13583.4|13577.4|13587.8|13582.6|13583.2|13577.3|304
1600434000000|2020-09-18 13:00:00|13583.2|13577.2|13582|13576|13584.1|13579.4|13581.2|13575.9|333
1600434300000|2020-09-18 13:05:00|13582.1|13576.1|13581.1|13578.1|13583.4|13578.4|13579|13574.6|269
1600434600000|2020-09-18 13:10:00|13581.2|13578.2|13584.6|13578.6|13584.7|13578.7|13580.2|13575.4|213
1600434900000|2020-09-18 13:15:00|13584.5|13578.5|13582.7|13576.7|13584.7|13580.1|13580.2|13575.6|208
1600435200000|2020-09-18 13:20:00|13582.6|13576.6|13583.8|13577.8|13584.9|13580.2|13581.9|13575.9|218
1600435500000|2020-09-18 13:25:00|13582.5|13579.5|13585.8|13579.8|13586.8|13581.6|13582|13577.2|330
1600435800000|2020-09-18 13:30:00|13585.7|13579.7|13584.9|13581.9|13587.2|13582.6|13583.4|13577.4|405
1600436100000|2020-09-18 13:35:00|13585.1|13582.1|13585.7|13579.7|13590|13584|13584.1|13579.5|381
1600436400000|2020-09-18 13:40:00|13585.6|13579.6|13586.7|13580.7|13587.9|13581.9|13583.5|13579|346
1600436700000|2020-09-18 13:45:00|13586.9|13580.9|13588.9|13582.9|13591.5|13586.5|13586.8|13580.8|374
1600437000000|2020-09-18 13:50:00|13589|13583|13587.1|13581.1|13590|13584.4|13585.3|13580.7|301
1600437300000|2020-09-18 13:55:00|13585.6|13582.6|13584.9|13578.9|13588.5|13582.6|13584|13578.5|266
1600437600000|2020-09-18 14:00:00|13584.8|13578.8|13587.2|13581.2|13588.4|13583.4|13582.8|13578.3|373
1600437900000|2020-09-18 14:05:00|13587.1|13581.1|13586.1|13580.1|13588|13583|13583.4|13577.5|341
1600438200000|2020-09-18 14:10:00|13586.2|13580.2|13584.9|13578.9|13587.2|13582.5|13583.5|13578.9|305
1600438500000|2020-09-18 14:15:00|13585|13579|13582.4|13576.4|13585.9|13581.1|13579.8|13575|361
1600438800000|2020-09-18 14:20:00|13582.3|13576.3|13582.2|13576.2|13583.4|13577.4|13580.3|13574.3|338
1600439100000|2020-09-18 14:25:00|13582|13576|13581.2|13575.2|13584.9|13578.9|13580.3|13574.3|356
1600439400000|2020-09-18 14:30:00|13581|13575|13582.7|13576.7|13583.4|13577.4|13580.9|13574.9|305
1600439700000|2020-09-18 14:35:00|13582.8|13576.8|13580.2|13574.2|13583.7|13579|13578.8|13573.6|288
1600440000000|2020-09-18 14:40:00|13580.1|13574.1|13577.6|13571.6|13580.2|13574.2|13575.8|13571.1|378
1600440300000|2020-09-18 14:45:00|13577.7|13571.7|13577.4|13571.4|13580.5|13575.1|13576|13570|364
1600440600000|2020-09-18 14:50:00|13577.3|13571.3|13579.7|13573.7|13581|13575|13576.4|13571.1|269
1600440900000|2020-09-18 14:55:00|13579.8|13573.8|13576.4|13570.4|13579.8|13573.8|13573.3|13568.8|347
1600441200000|2020-09-18 15:00:00|13576.5|13570.5|13578.8|13572.8|13579.5|13573.8|13576.3|13570.3|301
1600441500000|2020-09-18 15:05:00|13578.9|13572.9|13576|13570|13578.9|13572.9|13575|13569.9|173
1600441800000|2020-09-18 15:10:00|13575.9|13569.9|13574.7|13568.7|13575.9|13570.6|13572.6|13568.2|225
1600442100000|2020-09-18 15:15:00|13574.8|13568.8|13574.8|13568.8|13574.8|13570|13571.9|13567.4|230
1600442400000|2020-09-18 15:20:00|13574.9|13568.9|13574.3|13568.3|13574.9|13569.8|13572.6|13568.1|169
1600442700000|2020-09-18 15:25:00|13574.4|13568.4|13574.1|13568.1|13574.9|13569.7|13572.7|13568|184
1600443000000|2020-09-18 15:30:00|13574|13568|13575.5|13569.5|13575.6|13569.6|13572.4|13567.8|273
1600443300000|2020-09-18 15:35:00|13575.6|13569.6|13579.2|13573.2|13579.8|13574.9|13573.9|13569.3|262
1600443600000|2020-09-18 15:40:00|13579.3|13573.3|13579|13573|13579.5|13575|13576|13571.4|197
1600443900000|2020-09-18 15:45:00|13578.9|13572.9|13576|13570|13579.1|13574.6|13573.9|13569.1|273
1600444200000|2020-09-18 15:50:00|13576.1|13570.1|13575.8|13569.8|13576.7|13571.5|13574.2|13569.2|251
1600444500000|2020-09-18 15:55:00|13575.9|13569.9|13576.7|13570.7|13576.8|13571.7|13573.2|13568.6|263
1600444800000|2020-09-18 16:00:00|13576.6|13570.6|13579|13573|13579.2|13573.9|13575|13570.3|249
1600445100000|2020-09-18 16:05:00|13579.1|13573.1|13575.7|13569.7|13579.1|13573.1|13574.1|13569.6|157
1600445400000|2020-09-18 16:10:00|13575.6|13569.6|13577.7|13574.7|13579.5|13574.7|13575.3|13569.3|175
1600445700000|2020-09-18 16:15:00|13579.3|13573.3|13580.5|13574.5|13580.8|13576.2|13577.6|13572.8|174
1600446000000|2020-09-18 16:20:00|13580.4|13574.4|13578.3|13572.3|13580.7|13576.2|13578.1|13572.1|140
1600446300000|2020-09-18 16:25:00|13578.5|13572.5|13575.6|13569.6|13579.5|13573.5|13575.4|13569.4|212
1600446600000|2020-09-18 16:30:00|13575.5|13569.5|13577.3|13571.3|13578|13572|13574.5|13568.5|385
1600446900000|2020-09-18 16:35:00|13577.2|13571.2|13575|13569|13577.3|13571.3|13574.6|13568.6|343
1600447200000|2020-09-18 16:40:00|13575.1|13569.1|13575.4|13569.4|13576.9|13570.9|13575|13569|363
1600447500000|2020-09-18 16:45:00|13575.5|13569.5|13574.9|13568.9|13575.6|13569.6|13573.8|13567.8|263
1600447800000|2020-09-18 16:50:00|13574.8|13568.8|13575|13569|13576.8|13571.6|13573.4|13567.9|329
1600448100000|2020-09-18 16:55:00|13575.1|13569.1|13573.9|13567.9|13576|13570|13572.6|13567.8|344
1600448400000|2020-09-18 17:00:00|13574|13568|13574.4|13568.4|13574.9|13570|13573|13567.6|275
1600448700000|2020-09-18 17:05:00|13574.5|13568.5|13576.3|13570.3|13576.4|13570.4|13573|13567.9|278
1600449000000|2020-09-18 17:10:00|13576.2|13570.2|13574.5|13568.5|13576.9|13572.1|13572.9|13568|330
1600449300000|2020-09-18 17:15:00|13574.6|13568.6|13578.7|13572.7|13579.1|13574.4|13573.7|13568.6|349
1600449600000|2020-09-18 17:20:00|13578.6|13572.6|13581.3|13575.3|13581.5|13575.5|13578.1|13572.1|316
1600449900000|2020-09-18 17:25:00|13581.4|13575.4|13586.5|13580.5|13586.9|13580.9|13581.1|13575.1|378
1600450200000|2020-09-18 17:30:00|13586.4|13580.4|13584.8|13578.8|13590.3|13584.3|13584.5|13578.5|430
1600450500000|2020-09-18 17:35:00|13584.9|13578.9|13587.6|13581.6|13589.4|13583.4|13584.5|13578.5|298
1600450800000|2020-09-18 17:40:00|13587.7|13581.7|13587.7|13581.7|13588.9|13582.9|13586.5|13580.5|318
1600451100000|2020-09-18 17:45:00|13587.8|13581.8|13584.3|13578.3|13588.9|13582.9|13583.4|13578.1|279
1600451400000|2020-09-18 17:50:00|13584.6|13578.6|13584.6|13578.6|13585.5|13580.2|13582.7|13578.2|180
1600451700000|2020-09-18 17:55:00|13584.5|13578.5|13587.8|13581.8|13588.1|13582.1|13584|13578.4|192
1600452000000|2020-09-18 18:00:00|13587.9|13581.9|13588.9|13582.9|13590.7|13586.1|13585.1|13580.6|250
1600452300000|2020-09-18 18:05:00|13589|13583|13587.8|13581.8|13589.1|13583.4|13586.4|13580.8|167
1600452600000|2020-09-18 18:10:00|13587.9|13581.9|13587.4|13581.4|13588|13582|13586.9|13580.9|177
1600452900000|2020-09-18 18:15:00|13587.5|13581.5|13589.4|13583.4|13590.4|13584.4|13586.2|13580.2|224
1600453200000|2020-09-18 18:20:00|13589.3|13583.3|13586.9|13580.9|13589.7|13583.7|13586.3|13580.3|210
1600453500000|2020-09-18 18:25:00|13586.8|13580.8|13586.8|13580.8|13587.7|13583.1|13586|13580|227
1600453800000|2020-09-18 18:30:00|13586.7|13580.7|13587.7|13581.7|13587.8|13581.8|13586.3|13580.3|137
1600454100000|2020-09-18 18:35:00|13587.8|13581.8|13588|13582|13588.1|13582.1|13587.1|13581.1|140
1600454400000|2020-09-18 18:40:00|13587.9|13581.9|13588.6|13582.6|13588.7|13584|13586.4|13581.3|186
1600454700000|2020-09-18 18:45:00|13586.9|13583.9|13590.1|13584.1|13590.6|13584.6|13586.8|13582.2|194
1600455000000|2020-09-18 18:50:00|13590.2|13584.2|13591.4|13585.4|13591.6|13587|13588.8|13583.7|183
1600455300000|2020-09-18 18:55:00|13591.3|13585.3|13593.9|13587.9|13595.3|13589.3|13590.1|13585.3|232
1600455600000|2020-09-18 19:00:00|13594|13588|13593.7|13587.7|13595|13589|13593.2|13587.2|296
1600455900000|2020-09-18 19:05:00|13593.6|13587.6|13594|13588|13594.8|13589|13592|13587.3|228
1600456200000|2020-09-18 19:10:00|13594.1|13588.1|13594.5|13588.5|13595.2|13590|13593|13587.4|222
1600456500000|2020-09-18 19:15:00|13594.6|13588.6|13594.2|13588.2|13594.7|13590.2|13592.8|13588|138
1600456800000|2020-09-18 19:20:00|13592.7|13589.7|13595.4|13589.4|13595.5|13589.7|13592.7|13587.6|214
1600457100000|2020-09-18 19:25:00|13595.3|13589.3|13595.2|13589.2|13596.4|13590.4|13594.9|13588.9|285
1600457400000|2020-09-18 19:30:00|13595.1|13589.1|13594.4|13588.4|13595.5|13589.5|13594.1|13588.1|216
1600457700000|2020-09-18 19:35:00|13594.3|13588.3|13594.6|13588.6|13595.5|13590.4|13593.4|13588.3|216
1600458000000|2020-09-18 19:40:00|13594.5|13588.5|13595.6|13589.6|13595.9|13590.6|13593.6|13588.5|228
1600458300000|2020-09-18 19:45:00|13595.5|13589.5|13595.4|13589.4|13595.9|13589.9|13595.1|13589.1|188
1600458600000|2020-09-18 19:50:00|13595.5|13589.5|13595.3|13589.3|13596.7|13590.7|13595.2|13589.2|219
1600458900000|2020-09-18 19:55:00|13595.4|13589.4|13596.5|13590.5|13596.8|13590.8|13595.2|13589.2|208
1600459200000|2020-09-18 20:00:00|13596.7|13590.7|13597|13591|13597.5|13591.5|13593.9|13587.9|237
1600459500000|2020-09-18 20:05:00|13597.1|13591.1|13595.7|13589.7|13597.5|13591.5|13595.6|13589.6|132
1600459800000|2020-09-18 20:10:00|13595.8|13589.8|13597.3|13591.3|13597.5|13591.5|13595.6|13589.6|116
1600460100000|2020-09-18 20:15:00|13597.2|13591.2|13597.1|13591.1|13597.9|13593.2|13596.1|13590.7|105
1600460400000|2020-09-18 20:20:00|13597.2|13591.2|13597.7|13591.7|13597.8|13591.8|13597|13591|77
1600460700000|2020-09-18 20:25:00|13597.4|13591.4|13601.2|13595.2|13601.6|13595.6|13597.3|13591.3|141
1600461000000|2020-09-18 20:30:00|13601.1|13595.1|13599.4|13593.4|13601.2|13595.2|13599.2|13593.2|115
1600461300000|2020-09-18 20:35:00|13599.6|13593.6|13599.6|13593.6|13600.5|13594.5|13599.4|13593.4|60
1600461600000|2020-09-18 20:40:00|13599.7|13593.7|13599.8|13593.8|13600|13594|13599.3|13593.3|90
1600461900000|2020-09-18 20:45:00|13599.7|13593.7|13601.9|13595.9|13601.9|13595.9|13599.6|13593.6|96
1600462200000|2020-09-18 20:50:00|13601.3|13595.3|13601.6|13595.6|13602.7|13596.7|13601.1|13595.1|89
1600462500000|2020-09-18 20:55:00|13601.9|13595.9|13601.4|13595.4|13602.8|13596.8|13601.1|13595.1|91
1600632000000|2020-09-20 20:00:00|13601|13594|13600.9|13593.9|13601.9|13594.3|13600.8|13586.6|43
1600632300000|2020-09-20 20:05:00|13601.3|13594.3|13601.1|13594.1|13601.3|13594.3|13601|13594|51
1600632600000|2020-09-20 20:10:00|13601.3|13594.3|13601|13594|13601.3|13594.3|13601|13594|53
1600632900000|2020-09-20 20:15:00|13601.1|13594.1|13601.3|13594.3|13601.3|13594.3|13600.7|13593.7|44
1600633200000|2020-09-20 20:20:00|13601.2|13594.2|13601.2|13594.2|13601.3|13594.3|13599.7|13592.7|40
1600633500000|2020-09-20 20:25:00|13601|13594|13601.1|13594.1|13601.3|13594.3|13601|13594|48
1600633800000|2020-09-20 20:30:00|13601|13594|13601|13594|13601.3|13594.3|13601|13594|49
1600634100000|2020-09-20 20:35:00|13601.1|13594.1|13596.9|13574.9|13601.3|13594.3|13586|13564|52
1600634400000|2020-09-20 20:40:00|13598.3|13576.3|13598.4|13576.4|13598.4|13576.4|13595.1|13573.1|32
1600634700000|2020-09-20 20:45:00|13598.7|13576.7|13598.5|13576.5|13598.7|13576.7|13597.3|13575.3|35
1600635000000|2020-09-20 20:50:00|13598.6|13576.6|13598.4|13576.4|13598.7|13576.7|13596.9|13574.9|34
1600635300000|2020-09-20 20:55:00|13598.7|13576.7|13597.7|13579.2|13598.7|13579.2|13595.7|13576.4|24
1600635600000|2020-09-20 21:00:00|13600.2|13578.2|13591.1|13584.1|13603.8|13584.1|13591.1|13576.5|56
1600635900000|2020-09-20 21:05:00|13591|13584|13595.5|13579.5|13600|13584.1|13591|13574.2|58
1600636200000|2020-09-20 21:10:00|13595.1|13579.1|13594.2|13578.2|13597.6|13581.6|13593.3|13577.3|135
1600636500000|2020-09-20 21:15:00|13594.5|13578.5|13595.1|13579.1|13597.9|13581.9|13593.6|13577.6|131
1600636800000|2020-09-20 21:20:00|13595.9|13579.9|13596.3|13580.3|13597.9|13581.9|13593.5|13577.5|107
1600637100000|2020-09-20 21:25:00|13595.6|13579.6|13595.6|13579.6|13597.5|13581.5|13594|13578|104
1600637400000|2020-09-20 21:30:00|13595.3|13579.3|13595.1|13579.1|13597.5|13581.5|13594.1|13578.1|103
1600637700000|2020-09-20 21:35:00|13596.3|13580.3|13595.6|13579.6|13597.5|13581.5|13594.4|13578.4|80
1600638000000|2020-09-20 21:40:00|13595.2|13579.2|13594.5|13578.5|13597.5|13581.5|13593.4|13577.4|73
1600638300000|2020-09-20 21:45:00|13594.9|13578.9|13595.6|13579.6|13597.5|13581.5|13594.1|13578.1|77
1600638600000|2020-09-20 21:50:00|13595.4|13579.4|13595.6|13579.6|13597.4|13581.4|13594.2|13578.2|99
1600638900000|2020-09-20 21:55:00|13597.4|13581.4|13592.8|13576.8|13597.4|13581.4|13591.7|13575.7|97
1600639200000|2020-09-20 22:00:00|13593.5|13577.5|13595|13583.2|13597.5|13583.6|13593.5|13577.5|151
1600639500000|2020-09-20 22:05:00|13595.7|13583.1|13595.7|13582.3|13596.7|13584.3|13593.6|13580.3|207
1600639800000|2020-09-20 22:10:00|13596|13582.5|13595.1|13583|13597.3|13584.5|13592.8|13580.9|145
1600640100000|2020-09-20 22:15:00|13596.5|13584.5|13595.7|13589.7|13596.6|13589.8|13593.4|13582.2|158
1600640400000|2020-09-20 22:20:00|13595.3|13589.3|13590.3|13584.3|13595.7|13589.7|13590.3|13583.8|504
1600640700000|2020-09-20 22:25:00|13590.5|13584.5|13590.8|13584.1|13592.9|13586|13589.3|13583.1|305
1600641000000|2020-09-20 22:30:00|13590.9|13583.9|13592.7|13586.7|13594.4|13587.7|13589.8|13583.1|372
1600641300000|2020-09-20 22:35:00|13592.6|13586.6|13593.2|13586.9|13593.7|13587.7|13591|13585|285
1600641600000|2020-09-20 22:40:00|13593.1|13587.1|13592.6|13586.5|13594.2|13588.2|13590.8|13584.6|370
1600641900000|2020-09-20 22:45:00|13592.7|13586.6|13592.1|13586.1|13593.5|13587.2|13591.4|13585.1|350
1600642200000|2020-09-20 22:50:00|13592|13586|13592.5|13586.5|13594.2|13587.7|13591.7|13585.4|308
1600642500000|2020-09-20 22:55:00|13592.1|13586.1|13590.5|13584.5|13593.8|13587.6|13590.5|13584.5|433
1600642800000|2020-09-20 23:00:00|13590.4|13584.4|13591.7|13585.7|13594.4|13588.4|13589.9|13583.9|494
1600643100000|2020-09-20 23:05:00|13591.9|13585.9|13593.9|13587.9|13595.2|13589.2|13591.2|13585.2|289
1600643400000|2020-09-20 23:10:00|13594|13588|13593.9|13587.9|13594.5|13588.5|13592.6|13586.6|271
1600643700000|2020-09-20 23:15:00|13594|13588|13593|13587|13595|13589|13592.4|13586.4|376
1600644000000|2020-09-20 23:20:00|13593.2|13587.2|13589.9|13583.9|13593.8|13587.8|13589.9|13583.9|151
1600644300000|2020-09-20 23:25:00|13590|13584|13589|13583|13591|13585|13588.7|13582.7|276
1600644600000|2020-09-20 23:30:00|13588.8|13582.8|13587.9|13581.9|13589.4|13583.4|13587.6|13581.6|267
1600644900000|2020-09-20 23:35:00|13587.8|13581.8|13586.6|13580.6|13587.9|13581.9|13585.2|13579.2|316
1600645200000|2020-09-20 23:40:00|13586.7|13580.7|13589.6|13583.6|13589.9|13583.9|13586.6|13580.6|309
1600645500000|2020-09-20 23:45:00|13589.9|13583.9|13588.7|13582.7|13590.3|13584.3|13588.7|13582.7|444
1600645800000|2020-09-20 23:50:00|13588.8|13582.8|13589.8|13583.8|13590|13584|13588.8|13582.8|279
1600646100000|2020-09-20 23:55:00|13589.7|13583.7|13590.6|13584.6|13591.2|13585.2|13589.7|13583.7|229
1600646400000|2020-09-21 00:00:00|13590.7|13584.7|13588.2|13582.2|13591.6|13586|13586|13581.5|311
1600646700000|2020-09-21 00:05:00|13588.3|13582.3|13592.5|13586.5|13594.5|13589.9|13588.2|13582.2|307
1600647000000|2020-09-21 00:10:00|13592.7|13586.7|13587.3|13584.3|13593.2|13588.6|13587.3|13582.8|257
1600647300000|2020-09-21 00:15:00|13588.8|13582.8|13584.7|13578.7|13588.8|13583.9|13583.1|13578.5|233
1600647600000|2020-09-21 00:20:00|13583.1|13580.1|13582.4|13576.4|13584.7|13580.2|13580.4|13575.8|222
1600647900000|2020-09-21 00:25:00|13582.5|13576.5|13579.2|13573.2|13582.5|13577.4|13577|13572.3|333
1600648200000|2020-09-21 00:30:00|13579.1|13573.1|13577.4|13571.4|13579.3|13574.7|13574.9|13570.6|334
1600648500000|2020-09-21 00:35:00|13577.3|13571.3|13573.1|13570.1|13578.5|13573.9|13573|13567.4|400
1600648800000|2020-09-21 00:40:00|13573.2|13570.2|13572.3|13569.3|13575.7|13571.1|13572.2|13567.6|270
1600649100000|2020-09-21 00:45:00|13573.9|13567.9|13571.2|13565.2|13574.2|13569.7|13570.6|13564.9|189
1600649400000|2020-09-21 00:50:00|13571.3|13565.3|13568.1|13565.1|13572|13566.7|13567|13562.3|301
1600649700000|2020-09-21 00:55:00|13568|13565|13569.4|13563.4|13569.6|13565.2|13566.2|13561|271
1600650000000|2020-09-21 01:00:00|13569.3|13563.3|13573.5|13567.5|13574.7|13570|13566.9|13561.5|540
1600650300000|2020-09-21 01:05:00|13573.7|13567.7|13572.1|13566.1|13574.4|13568.4|13569.5|13565|368
1600650600000|2020-09-21 01:10:00|13572.2|13566.2|13571.8|13565.8|13573.2|13568.4|13569.8|13565.3|413
1600650900000|2020-09-21 01:15:00|13571.9|13565.9|13565.8|13559.8|13571.9|13565.9|13564.6|13558.6|535
1600651200000|2020-09-21 01:20:00|13566|13560|13566.2|13560.2|13567.5|13562.9|13562.1|13557.5|442
1600651500000|2020-09-21 01:25:00|13566.3|13560.3|13569.7|13563.7|13570.2|13564.9|13564.6|13560|414
1600651800000|2020-09-21 01:30:00|13569.3|13563.3|13570.6|13567.6|13572.2|13567.6|13567|13562.1|427
1600652100000|2020-09-21 01:35:00|13570.3|13567.3|13571.8|13568.8|13574.3|13569.8|13570|13564.7|394
1600652400000|2020-09-21 01:40:00|13571.7|13568.7|13574.5|13568.5|13575.3|13570.9|13571.2|13566.4|319
1600652700000|2020-09-21 01:45:00|13574.6|13568.6|13571.1|13568.1|13574.9|13570.5|13570.1|13565.6|376
1600653000000|2020-09-21 01:50:00|13571.2|13568.2|13571.3|13568.3|13576.2|13571.4|13571|13566.5|342
1600653300000|2020-09-21 01:55:00|13571.2|13568.2|13573.7|13570.7|13575.6|13571.3|13570.9|13566.9|339
1600653600000|2020-09-21 02:00:00|13573.5|13570.5|13569.4|13566.4|13575.1|13570.8|13569.3|13565.6|373
1600653900000|2020-09-21 02:05:00|13569.5|13566.5|13568.3|13565.3|13572.1|13567.5|13568.3|13563.8|258
1600654200000|2020-09-21 02:10:00|13567.5|13564.5|13565.7|13562.7|13569|13564.5|13565.5|13561.2|271
1600654500000|2020-09-21 02:15:00|13565.8|13562.8|13564.5|13561.5|13567.5|13563.1|13563|13558.5|415
1600654800000|2020-09-21 02:20:00|13565.8|13559.8|13565.8|13562.8|13568.3|13563.8|13564.1|13559.7|405
1600655100000|2020-09-21 02:25:00|13565.9|13562.9|13565.2|13562.2|13568|13564|13564.9|13561.2|258
1600655400000|2020-09-21 02:30:00|13565.3|13562.3|13565.4|13562.4|13566.9|13562.4|13562.7|13558|369
1600655700000|2020-09-21 02:35:00|13565.5|13562.5|13564.8|13561.8|13567.6|13563.2|13564.1|13559.7|178
1600656000000|2020-09-21 02:40:00|13566.3|13560.3|13562.2|13559.2|13566.6|13562.1|13562.1|13557.7|264
1600656300000|2020-09-21 02:45:00|13562.3|13559.3|13562.2|13559.2|13564.3|13559.8|13561.9|13557.6|142
1600656600000|2020-09-21 02:50:00|13562.3|13559.3|13557.9|13554.9|13562.4|13559.4|13557.9|13553.7|306
1600656900000|2020-09-21 02:55:00|13557.2|13554.2|13562.3|13556.3|13562.3|13557|13557.1|13553.5|227
1600657200000|2020-09-21 03:00:00|13562.1|13556.1|13563|13557|13565.1|13560.8|13561|13555.9|262
1600657500000|2020-09-21 03:05:00|13563.1|13557.1|13560.4|13557.4|13564.1|13559.7|13560.1|13555.7|205
1600657800000|2020-09-21 03:10:00|13560.5|13557.5|13559|13556|13562.4|13557.9|13558.4|13554|310
1600658100000|2020-09-21 03:15:00|13560.5|13554.5|13559.5|13556.5|13561|13556.6|13557.9|13553.5|281
1600658400000|2020-09-21 03:20:00|13559.6|13556.6|13557.1|13554.1|13561.4|13556.9|13556.6|13552.1|260
1600658700000|2020-09-21 03:25:00|13557.2|13554.2|13555.2|13552.2|13558.4|13554.3|13555|13550.6|219
1600659000000|2020-09-21 03:30:00|13555.3|13552.3|13555.4|13552.4|13557.7|13553.3|13554.9|13550.4|296
1600659300000|2020-09-21 03:35:00|13555.3|13552.3|13553.8|13550.8|13557|13552.5|13553.3|13549|209
1600659600000|2020-09-21 03:40:00|13553.9|13550.9|13554.4|13551.4|13556.3|13551.8|13553.5|13549.2|139
1600659900000|2020-09-21 03:45:00|13554.3|13551.3|13555.1|13549.1|13556|13551.7|13553.2|13549.1|173
1600660200000|2020-09-21 03:50:00|13553.4|13550.4|13553.1|13550.1|13555.5|13550.9|13552.9|13548.5|190
1600660500000|2020-09-21 03:55:00|13553.2|13550.2|13549.7|13546.7|13553.6|13550.2|13549.4|13544.8|224
1600660800000|2020-09-21 04:00:00|13549.8|13546.8|13545.7|13542.7|13551.3|13546.8|13545.4|13541.5|221
1600661100000|2020-09-21 04:05:00|13545.5|13542.5|13544.3|13541.3|13547.1|13542.7|13544.1|13539.6|227
1600661400000|2020-09-21 04:10:00|13544.4|13541.4|13546.5|13543.5|13548.7|13543.7|13544.3|13539.9|185
1600661700000|2020-09-21 04:15:00|13546.4|13543.4|13546.2|13543.2|13548.9|13544.2|13545.2|13540.7|162
1600662000000|2020-09-21 04:20:00|13546.4|13543.4|13547.5|13544.5|13549.1|13544.6|13546|13541.7|127
1600662300000|2020-09-21 04:25:00|13547.6|13544.6|13550.5|13547.5|13552.2|13547.8|13547|13543|217
1600662600000|2020-09-21 04:30:00|13550.6|13547.6|13549.7|13546.7|13552.3|13548|13549.4|13545|176
1600662900000|2020-09-21 04:35:00|13549.8|13546.8|13549.9|13546.9|13551.8|13547.5|13548.7|13544.1|180
1600663200000|2020-09-21 04:40:00|13549.8|13546.8|13550|13547|13551.5|13547.1|13548.8|13544.4|225
1600663500000|2020-09-21 04:45:00|13549.2|13546.2|13551.5|13545.5|13551.6|13547.1|13548.8|13544.2|232
1600663800000|2020-09-21 04:50:00|13551.6|13545.6|13550|13547|13552.4|13548|13549.2|13544.6|251
1600664100000|2020-09-21 04:55:00|13549.8|13546.8|13548|13545|13551.1|13547.1|13548|13543.5|242
1600664400000|2020-09-21 05:00:00|13547.9|13544.9|13548.1|13542.1|13550.6|13546.1|13545.5|13541|297
1600664700000|2020-09-21 05:05:00|13548.3|13542.3|13547|13544|13548.4|13544.1|13545.1|13541.4|194
1600665000000|2020-09-21 05:10:00|13547.1|13544.1|13547.8|13544.8|13549.6|13545.2|13545.7|13541.3|309
1600665300000|2020-09-21 05:15:00|13547.7|13544.7|13548.7|13545.7|13549.6|13545.7|13547.2|13542.8|190
1600665600000|2020-09-21 05:20:00|13548.8|13545.8|13548.9|13545.9|13550.5|13546.2|13547.2|13542.8|145
1600665900000|2020-09-21 05:25:00|13550.5|13544.5|13549.7|13546.7|13551.6|13547.2|13549|13544.5|180
1600666200000|2020-09-21 05:30:00|13549.6|13546.6|13550.7|13547.7|13552.6|13548.1|13549.4|13545.1|353
1600666500000|2020-09-21 05:35:00|13550.6|13547.6|13550.8|13547.8|13552.5|13548.5|13550.1|13545.7|186
1600666800000|2020-09-21 05:40:00|13550.6|13547.6|13550.3|13547.3|13552.4|13547.9|13548|13543.5|236
1600667100000|2020-09-21 05:45:00|13550.2|13547.2|13551.3|13545.3|13551.8|13547.3|13548.1|13543.6|327
1600667400000|2020-09-21 05:50:00|13549.9|13546.9|13550.6|13547.6|13552.3|13548|13549.8|13545.3|161
1600667700000|2020-09-21 05:55:00|13550.5|13547.5|13550|13547|13552.1|13547.6|13549.8|13545.2|228
1600668000000|2020-09-21 06:00:00|13551.7|13545.7|13550.4|13547.4|13552.3|13548.2|13549.5|13545.1|243
1600668300000|2020-09-21 06:05:00|13550.3|13547.3|13554.2|13548.2|13555.1|13550.6|13550.1|13547.1|327
1600668600000|2020-09-21 06:10:00|13554.3|13548.3|13553.7|13547.7|13554.4|13550.1|13551|13546.7|250
1600668900000|2020-09-21 06:15:00|13553.8|13547.8|13555.7|13549.7|13555.7|13551.3|13552|13547.6|172
1600669200000|2020-09-21 06:20:00|13554.2|13551.2|13555.3|13552.3|13557.3|13552.5|13553.1|13549.3|277
1600669500000|2020-09-21 06:25:00|13555.2|13552.2|13554.2|13551.2|13558.6|13553.8|13553.3|13549.2|280
1600669800000|2020-09-21 06:30:00|13554.4|13551.4|13556.7|13550.7|13557|13552.5|13552.9|13548.6|226
1600670100000|2020-09-21 06:35:00|13556.6|13550.6|13551.7|13548.7|13557.2|13552.9|13551.5|13547.2|305
1600670400000|2020-09-21 06:40:00|13551.6|13548.6|13550.8|13544.8|13553.5|13549.2|13548.4|13543.9|185
1600670700000|2020-09-21 06:45:00|13550.7|13544.7|13550.2|13547.2|13552.4|13548.2|13549.4|13544.5|219
1600671000000|2020-09-21 06:50:00|13550.1|13547.1|13555|13549|13555|13550.4|13548.7|13544.2|277
1600671300000|2020-09-21 06:55:00|13553.4|13550.4|13553.5|13550.5|13555.2|13550.8|13550.6|13546.1|240
1600671600000|2020-09-21 07:00:00|13553.6|13550.6|13552.4|13549.4|13554.3|13550.6|13550.7|13544.7|359
1600671900000|2020-09-21 07:05:00|13552.5|13549.5|13555.1|13552.1|13557.1|13552.8|13551.3|13547.2|277
1600672200000|2020-09-21 07:10:00|13555.2|13552.2|13555.6|13549.6|13556.6|13552.3|13551.7|13547.3|417
1600672500000|2020-09-21 07:15:00|13555.5|13549.5|13557.2|13551.2|13557.6|13552.8|13554.7|13548.7|405
1600672800000|2020-09-21 07:20:00|13557.1|13551.1|13560.9|13557.9|13562.6|13558.1|13556.7|13550.7|444
1600673100000|2020-09-21 07:25:00|13561|13558|13562.7|13559.7|13566|13561.5|13560.2|13555.7|417
1600673400000|2020-09-21 07:30:00|13562.8|13559.8|13568.1|13562.1|13569.5|13564.9|13562.8|13558.3|401
1600673700000|2020-09-21 07:35:00|13568.2|13562.2|13571.2|13565.2|13571.8|13567.2|13565.8|13561.2|406
1600674000000|2020-09-21 07:40:00|13571.3|13565.3|13568.8|13562.8|13571.6|13567.1|13566.4|13561.9|415
1600674300000|2020-09-21 07:45:00|13568.7|13562.7|13569.7|13563.7|13569.9|13565.4|13566.6|13562|296
1600674600000|2020-09-21 07:50:00|13569.8|13563.8|13572.6|13566.6|13572.7|13568|13568.4|13563.8|287
1600674900000|2020-09-21 07:55:00|13572.5|13566.5|13570.2|13567.2|13574.1|13568.2|13569.3|13564.7|341
1600675200000|2020-09-21 08:00:00|13570.3|13567.3|13575.2|13569.2|13575.7|13571.2|13568.7|13563.4|422
1600675500000|2020-09-21 08:05:00|13575.1|13569.1|13571.1|13568.1|13575.5|13570.9|13570.4|13565.5|442
1600675800000|2020-09-21 08:10:00|13571.2|13568.2|13572.6|13566.6|13574.5|13569.8|13569.9|13565.4|441
1600676100000|2020-09-21 08:15:00|13572.7|13566.7|13579|13573|13579.8|13574.9|13571.1|13566.6|429
1600676400000|2020-09-21 08:20:00|13579.2|13573.2|13579.4|13573.4|13581.3|13576.4|13575.3|13570.8|377
1600676700000|2020-09-21 08:25:00|13579.6|13573.6|13575.8|13569.8|13580.4|13575.5|13575.8|13569.8|428
1600677000000|2020-09-21 08:30:00|13575.9|13569.9|13580.2|13574.2|13584.5|13578.5|13575.9|13569.9|449
1600677300000|2020-09-21 08:35:00|13580.3|13574.3|13581.6|13575.6|13583.6|13578.3|13578.8|13574.2|452
1600677600000|2020-09-21 08:40:00|13581.5|13575.5|13583.9|13577.9|13585.9|13581.3|13580.2|13575.5|374
1600677900000|2020-09-21 08:45:00|13584|13578|13585.8|13579.8|13585.9|13581.1|13582|13576|518
1600678200000|2020-09-21 08:50:00|13584.2|13581.2|13585.5|13579.5|13588.2|13583.8|13584.2|13578.7|491
1600678500000|2020-09-21 08:55:00|13585.4|13579.4|13582.6|13579.6|13586.9|13582.3|13581.4|13576.6|464
1600678800000|2020-09-21 09:00:00|13584.1|13578.1|13584.7|13578.7|13586.5|13581.9|13583.5|13578.1|391
1600679100000|2020-09-21 09:05:00|13584.8|13578.8|13580.6|13577.6|13584.8|13580.2|13580.6|13576.1|272
1600679400000|2020-09-21 09:10:00|13580.5|13577.5|13582.9|13576.9|13583.6|13579|13580.2|13574.3|430
1600679700000|2020-09-21 09:15:00|13582.7|13576.7|13583.4|13577.4|13584.6|13579.8|13581.9|13576.5|328
1600680000000|2020-09-21 09:20:00|13583.3|13577.3|13584.1|13578.1|13585|13579.9|13581.7|13577.3|279
1600680300000|2020-09-21 09:25:00|13583.9|13577.9|13588.4|13582.4|13588.7|13584.1|13583.8|13577.8|382
1600680600000|2020-09-21 09:30:00|13586.7|13583.7|13590.4|13584.4|13591.3|13586.6|13586.2|13581.6|381
1600680900000|2020-09-21 09:35:00|13590.3|13584.3|13590.4|13584.4|13591|13586.5|13585.9|13581|333
1600681200000|2020-09-21 09:40:00|13590.3|13584.3|13593.3|13587.3|13593.9|13589.4|13588.9|13583.8|288
1600681500000|2020-09-21 09:45:00|13593.4|13587.4|13594.3|13588.3|13595.9|13591.4|13591.6|13587|387
1600681800000|2020-09-21 09:50:00|13594.2|13588.2|13591|13585|13594.6|13588.6|13589.2|13584.7|333
1600682100000|2020-09-21 09:55:00|13590.8|13584.8|13595|13589|13595.2|13590|13589.2|13584.8|348
1600682400000|2020-09-21 10:00:00|13594.9|13588.9|13592.3|13586.3|13595.4|13590.9|13590.8|13585.7|390
1600682700000|2020-09-21 10:05:00|13592.4|13586.4|13590.5|13587.5|13594.3|13589|13590.4|13585.9|264
1600683000000|2020-09-21 10:10:00|13590.6|13587.6|13594|13591|13595.6|13591.3|13590.6|13586.3|347
1600683300000|2020-09-21 10:15:00|13594.1|13591.1|13599|13593|13599.7|13594.3|13594.1|13590.5|363
1600683600000|2020-09-21 10:20:00|13598.9|13592.9|13594.9|13588.9|13599.4|13594.8|13592.9|13588.6|479
1600683900000|2020-09-21 10:25:00|13595|13589|13594.1|13588.1|13596.3|13590.3|13592.6|13587.9|359
1600684200000|2020-09-21 10:30:00|13594|13588|13593.3|13587.3|13594.9|13590|13591.7|13586.5|259
1600684500000|2020-09-21 10:35:00|13593.2|13587.2|13592.5|13586.5|13594.7|13590|13590.9|13586|273
1600684800000|2020-09-21 10:40:00|13592.4|13586.4|13593.5|13590.5|13596.3|13591.6|13590.8|13585.8|328
1600685100000|2020-09-21 10:45:00|13595.2|13589.2|13594.4|13588.4|13595.9|13591.1|13591.5|13586.9|370
1600685400000|2020-09-21 10:50:00|13594.5|13588.5|13594.2|13588.2|13594.9|13588.9|13591.4|13586.8|298
1600685700000|2020-09-21 10:55:00|13594.3|13588.3|13594.4|13588.4|13594.9|13589|13591.9|13586.6|319
1600686000000|2020-09-21 11:00:00|13594.5|13588.5|13597.3|13591.3|13597.5|13591.5|13592.6|13586.6|380
1600686300000|2020-09-21 11:05:00|13597.4|13591.4|13599.1|13593.1|13600.1|13594.1|13595.8|13590.9|305
1600686600000|2020-09-21 11:10:00|13599|13593|13597.7|13591.7|13599.4|13593.4|13597.5|13591.5|216
1600686900000|2020-09-21 11:15:00|13597.8|13591.8|13601.2|13595.2|13601.2|13595.2|13597|13591.7|357
1600687200000|2020-09-21 11:20:00|13601.1|13595.1|13598.6|13595.6|13601.4|13596.9|13598.6|13594|152
1600687500000|2020-09-21 11:25:00|13600.2|13594.2|13600.2|13594.2|13602.1|13597.2|13599|13594|231
1600687800000|2020-09-21 11:30:00|13600.1|13594.1|13600.6|13594.6|13601.1|13596.7|13599|13594.1|201
1600688100000|2020-09-21 11:35:00|13600.7|13594.7|13600.3|13597.3|13602.1|13597.6|13599.1|13594.5|224
1600688400000|2020-09-21 11:40:00|13600.7|13597.7|13600.3|13594.3|13602.3|13597.7|13598.9|13594|160
1600688700000|2020-09-21 11:45:00|13600.4|13594.4|13597.8|13591.8|13600.7|13596|13597.7|13591.7|182
1600689000000|2020-09-21 11:50:00|13597.9|13591.9|13598.4|13592.4|13599.5|13594.9|13597|13591.9|170
1600689300000|2020-09-21 11:55:00|13598.5|13592.5|13594.9|13588.9|13598.6|13593.2|13594.7|13588.7|170
1600689600000|2020-09-21 12:00:00|13595|13589|13597.5|13591.5|13597.6|13593|13594.2|13588.2|238
1600689900000|2020-09-21 12:05:00|13597.4|13591.4|13599.3|13593.3|13600|13594.4|13596.4|13591.4|233
1600690200000|2020-09-21 12:10:00|13599.4|13593.4|13600|13594|13600.3|13594.3|13598.6|13592.6|174
1600690500000|2020-09-21 12:15:00|13599.9|13593.9|13599.7|13593.7|13600.5|13596.3|13598.2|13593.3|197
1600690800000|2020-09-21 12:20:00|13599.6|13593.6|13605.4|13599.4|13605.7|13601.2|13597.6|13593.1|301
1600691100000|2020-09-21 12:25:00|13605.5|13599.5|13611.6|13605.6|13612.3|13607.9|13604.9|13599.5|303
1600691400000|2020-09-21 12:30:00|13611.4|13605.4|13612.9|13606.9|13613.7|13608.6|13609.2|13604.3|284
1600691700000|2020-09-21 12:35:00|13612.8|13606.8|13612.5|13606.5|13614.7|13609.9|13606.9|13602.3|451
1600692000000|2020-09-21 12:40:00|13612.6|13606.6|13617.7|13611.7|13617.8|13611.8|13611.8|13606.6|381
1600692300000|2020-09-21 12:45:00|13617.6|13611.6|13620.2|13614.2|13620.4|13615.9|13615.5|13610.5|409
1600692600000|2020-09-21 12:50:00|13618.7|13615.7|13616|13610|13620.9|13616.4|13615.9|13609.9|283
1600692900000|2020-09-21 12:55:00|13614.6|13611.6|13612.5|13606.5|13616.1|13611.8|13609.8|13605.2|301
1600693200000|2020-09-21 13:00:00|13610.9|13607.9|13605.4|13599.4|13612.3|13608.2|13601|13595|460
1600693500000|2020-09-21 13:05:00|13605.6|13599.6|13615.1|13612.1|13617.5|13613.2|13605.4|13599.4|331
1600693800000|2020-09-21 13:10:00|13615|13612|13604.8|13601.8|13616.7|13612|13604.7|13600.2|389
1600694100000|2020-09-21 13:15:00|13604.9|13601.9|13607.8|13601.8|13609.2|13603.2|13603.7|13598.8|385
1600694400000|2020-09-21 13:20:00|13607.7|13601.7|13612.7|13606.7|13613|13608.4|13607.7|13601.7|288
1600694700000|2020-09-21 13:25:00|13612.6|13606.6|13609.7|13603.7|13613|13609|13607.2|13602.7|311
1600695000000|2020-09-21 13:30:00|13609.6|13603.6|13612.5|13606.5|13612.8|13607.3|13605.7|13599.9|481
1600695300000|2020-09-21 13:35:00|13612.4|13606.4|13615.1|13609.1|13615.7|13610|13609.1|13604.2|380
1600695600000|2020-09-21 13:40:00|13615|13609|13614.9|13611.9|13618.8|13614|13613.1|13608.5|576
1600695900000|2020-09-21 13:45:00|13614.7|13611.7|13614.4|13611.4|13618.2|13612.7|13612.9|13608.5|509
1600696200000|2020-09-21 13:50:00|13614.3|13611.3|13619.2|13613.2|13619.7|13613.7|13614.3|13610.2|395
1600696500000|2020-09-21 13:55:00|13618.9|13612.9|13623.2|13617.2|13623.2|13617.7|13617.5|13612.9|431
1600696800000|2020-09-21 14:00:00|13623.9|13617.9|13623.1|13617.1|13626.1|13620.9|13621.1|13615.1|597
1600697100000|2020-09-21 14:05:00|13623|13617|13621.8|13615.8|13626|13621.3|13619.5|13613.5|506
1600697400000|2020-09-21 14:10:00|13621.9|13615.9|13622.9|13619.9|13625.9|13621.4|13619.4|13614.5|378
1600697700000|2020-09-21 14:15:00|13622.8|13619.8|13625.2|13622.2|13626.8|13622.3|13622.8|13618.6|447
1600698000000|2020-09-21 14:20:00|13625.1|13622.1|13629|13623|13630.1|13625.2|13625.1|13620.6|407
1600698300000|2020-09-21 14:25:00|13629.1|13623.1|13631.6|13625.6|13632.5|13627.7|13629.1|13623.1|434
1600698600000|2020-09-21 14:30:00|13631.7|13625.7|13632.9|13626.9|13634.8|13629|13629|13624.4|341
1600698900000|2020-09-21 14:35:00|13632.7|13626.7|13635.9|13629.9|13636.9|13630.9|13632.7|13626.7|401
1600699200000|2020-09-21 14:40:00|13636|13630|13630.5|13624.5|13636.2|13631.4|13627.7|13621.7|570
1600699500000|2020-09-21 14:45:00|13630.6|13624.6|13628.7|13622.7|13631.2|13626.7|13626.4|13620.7|490
1600699800000|2020-09-21 14:50:00|13628.8|13622.8|13626|13620|13630.9|13624.9|13625.8|13619.8|414
1600700100000|2020-09-21 14:55:00|13625.9|13619.9|13632.3|13626.3|13632.7|13626.7|13625.9|13619.9|439
1600700400000|2020-09-21 15:00:00|13632.4|13626.4|13630.5|13624.5|13634.2|13628.2|13627.9|13622.9|397
1600700700000|2020-09-21 15:05:00|13630.4|13624.4|13631.6|13625.6|13632.1|13626.1|13629.1|13623.1|338
1600701000000|2020-09-21 15:10:00|13631.7|13625.7|13637.6|13631.6|13639.2|13633.2|13630.8|13624.8|306
1600701300000|2020-09-21 15:15:00|13637.7|13631.7|13640.3|13634.3|13641.7|13635.7|13636.9|13630.9|411
1600701600000|2020-09-21 15:20:00|13640.2|13634.2|13641.3|13635.3|13642|13636|13639.5|13633.5|286
1600701900000|2020-09-21 15:25:00|13641.5|13635.5|13641.3|13635.3|13644.7|13638.7|13640.8|13634.8|361
1600702200000|2020-09-21 15:30:00|13641.2|13635.2|13646.4|13640.4|13646.6|13640.6|13639.9|13634.6|408
1600702500000|2020-09-21 15:35:00|13646.5|13640.5|13643.8|13637.8|13646.9|13640.9|13641.9|13635.9|465
1600702800000|2020-09-21 15:40:00|13643.5|13637.5|13641.9|13635.9|13644.3|13638.3|13638.4|13633.1|400
1600703100000|2020-09-21 15:45:00|13642|13636|13638.9|13632.9|13642|13636|13638|13632.4|358
1600703400000|2020-09-21 15:50:00|13639|13633|13637.6|13631.6|13639.7|13633.7|13636.7|13631.1|340
1600703700000|2020-09-21 15:55:00|13637.5|13631.5|13639.7|13633.7|13640.6|13635.6|13637.2|13631.2|364
1600704000000|2020-09-21 16:00:00|13639.8|13633.8|13636.6|13630.6|13640.3|13635.8|13635|13630.4|373
1600704300000|2020-09-21 16:05:00|13636.7|13630.7|13635.8|13632.8|13638.1|13633|13634.8|13630.6|389
1600704600000|2020-09-21 16:10:00|13637.4|13631.4|13641|13635|13641.8|13636.2|13635.9|13631.1|377
1600704900000|2020-09-21 16:15:00|13641.1|13635.1|13642|13636|13642|13637.2|13638.4|13633.8|258
1600705200000|2020-09-21 16:20:00|13641.9|13635.9|13642.4|13639.4|13644.1|13639.4|13640.7|13634.7|384
1600705500000|2020-09-21 16:25:00|13642.3|13639.3|13641.6|13638.6|13644.5|13639.4|13641.4|13636.5|289
1600705800000|2020-09-21 16:30:00|13641.7|13638.7|13642.8|13639.8|13644.8|13640.1|13641.5|13637|198
1600706100000|2020-09-21 16:35:00|13643.8|13637.8|13643.4|13637.4|13644.1|13639.3|13641.4|13636.5|387
1600706400000|2020-09-21 16:40:00|13643.5|13637.5|13640.7|13634.7|13644.2|13639.1|13639.1|13634.5|437
1600706700000|2020-09-21 16:45:00|13639.3|13636.3|13641.2|13635.2|13642.3|13637.2|13637.8|13632.7|331
1600707000000|2020-09-21 16:50:00|13641.4|13635.4|13641.4|13635.4|13641.9|13637.1|13639.4|13634.5|334
1600707300000|2020-09-21 16:55:00|13641.3|13635.3|13640|13634|13641.5|13636.7|13637.9|13633.5|429
1600707600000|2020-09-21 17:00:00|13640.1|13634.1|13641.1|13635.1|13642.5|13637.6|13637.9|13633.3|411
1600707900000|2020-09-21 17:05:00|13641.2|13635.2|13642.1|13636.1|13642.2|13637.4|13638.2|13633.5|521
1600708200000|2020-09-21 17:10:00|13642.2|13636.2|13641.3|13635.3|13642.6|13637.8|13640.3|13634.8|508
1600708500000|2020-09-21 17:15:00|13641.2|13635.2|13637.9|13634.9|13641.3|13636.2|13637.2|13632.9|208
1600708800000|2020-09-21 17:20:00|13638|13635|13636.4|13633.4|13639.5|13635.3|13636.3|13631.9|158
1600709100000|2020-09-21 17:25:00|13636.3|13633.3|13636.7|13633.7|13638.5|13633.9|13636.3|13631.9|92
1600709400000|2020-09-21 17:30:00|13636.8|13633.8|13636.1|13630.1|13636.8|13633.8|13634.1|13629.5|175
1600709700000|2020-09-21 17:35:00|13634.7|13631.7|13636|13630|13637|13632|13634.3|13629.7|286
1600710000000|2020-09-21 17:40:00|13635.9|13629.9|13635.3|13629.3|13636.8|13632.2|13633.9|13628.3|338
1600710300000|2020-09-21 17:45:00|13635.5|13629.5|13636.1|13630.1|13636.7|13632.2|13633.7|13629.2|197
1600710600000|2020-09-21 17:50:00|13636.2|13630.2|13635.4|13632.4|13637.1|13632.4|13634.4|13630|126
1600710900000|2020-09-21 17:55:00|13635.3|13632.3|13637.7|13631.7|13638|13633.4|13635.3|13630.9|218
1600711200000|2020-09-21 18:00:00|13637.9|13631.9|13635.7|13632.7|13638|13633.4|13635.4|13630.8|314
1600711500000|2020-09-21 18:05:00|13635.6|13632.6|13637.3|13631.3|13638|13633.4|13635.2|13630.6|230
1600711800000|2020-09-21 18:10:00|13637.4|13631.4|13638.2|13632.2|13639|13634.4|13636.1|13630.9|163
1600712100000|2020-09-21 18:15:00|13638.1|13632.1|13640.3|13634.3|13641|13636.1|13635.8|13631.2|229
1600712400000|2020-09-21 18:20:00|13640.2|13634.2|13638.8|13632.8|13640.2|13635.1|13636.9|13632.1|209
1600712700000|2020-09-21 18:25:00|13638.9|13632.9|13636.1|13630.1|13639|13634.5|13634.6|13629.9|280
1600713000000|2020-09-21 18:30:00|13636.4|13630.4|13635.9|13629.9|13638|13632.4|13634.6|13629.7|330
1600713300000|2020-09-21 18:35:00|13636|13630|13637|13631|13637.8|13632.8|13634.9|13629.7|334
1600713600000|2020-09-21 18:40:00|13636.9|13630.9|13637.5|13631.5|13637.8|13633|13635.5|13630.5|291
1600713900000|2020-09-21 18:45:00|13637.6|13631.6|13636.1|13633.1|13638.7|13634.3|13634.9|13630.4|253
1600714200000|2020-09-21 18:50:00|13636.2|13633.2|13634.9|13631.9|13637.7|13633.2|13634|13629.5|194
1600714500000|2020-09-21 18:55:00|13635|13632|13636.9|13633.9|13638.1|13634|13634.8|13630|180
1600714800000|2020-09-21 19:00:00|13637|13634|13634.3|13628.3|13639.1|13634.3|13633.6|13628.2|316
1600715100000|2020-09-21 19:05:00|13634.4|13628.4|13629.7|13623.7|13634.6|13629.2|13628.9|13623.6|445
1600715400000|2020-09-21 19:10:00|13629.6|13623.6|13628.1|13625.1|13630.9|13625.5|13628|13622|453
1600715700000|2020-09-21 19:15:00|13628|13625|13630|13624|13630.3|13625.8|13627.7|13622.6|390
1600716000000|2020-09-21 19:20:00|13629.9|13623.9|13629.3|13623.3|13631.1|13626|13627.4|13623.1|325
1600716300000|2020-09-21 19:25:00|13629.4|13623.4|13629|13623|13629.8|13625|13627.6|13621.7|411
1600716600000|2020-09-21 19:30:00|13629.1|13623.1|13632.1|13626.1|13632.4|13627.8|13627.8|13622.1|223
1600716900000|2020-09-21 19:35:00|13632.2|13626.2|13631.6|13625.6|13633.5|13627.5|13630|13624|239
1600717200000|2020-09-21 19:40:00|13631.5|13625.5|13631.4|13625.4|13631.8|13625.8|13630.9|13624.9|194
1600717500000|2020-09-21 19:45:00|13631.2|13625.2|13630.6|13624.6|13632.4|13626.4|13630.3|13624.3|267
1600717800000|2020-09-21 19:50:00|13630.8|13624.8|13629.4|13623.4|13630.8|13624.8|13626.9|13620.9|355
1600718100000|2020-09-21 19:55:00|13629.5|13623.5|13629.5|13623.5|13629.9|13623.9|13625.8|13620.6|354
1600718400000|2020-09-21 20:00:00|13629.6|13623.6|13632.4|13626.4|13636|13630|13629.4|13623.4|221
1600718700000|2020-09-21 20:05:00|13632.3|13626.3|13631.5|13625.5|13632.5|13626.5|13631.1|13625.1|161
1600719000000|2020-09-21 20:10:00|13631.6|13625.6|13630.9|13624.9|13631.6|13625.6|13630.9|13624.9|91
1600719300000|2020-09-21 20:15:00|13631|13625|13630.9|13624.9|13631.3|13625.3|13630.6|13624.6|87
1600719600000|2020-09-21 20:20:00|13630.8|13624.8|13630.8|13624.8|13631.1|13625.1|13630.4|13624.4|110
1600719900000|2020-09-21 20:25:00|13630.7|13624.7|13630.7|13624.7|13631.3|13625.3|13630.5|13624.5|74
1600720200000|2020-09-21 20:30:00|13630.8|13624.8|13629.7|13623.7|13631|13625|13629.6|13623.6|110
1600720500000|2020-09-21 20:35:00|13629.6|13623.6|13626.1|13620.1|13630.1|13624.1|13625.3|13619.3|144
1600720800000|2020-09-21 20:40:00|13626|13620|13625.2|13619.2|13626.2|13620.2|13622|13616|167
1600721100000|2020-09-21 20:45:00|13625.4|13619.4|13621.9|13615.9|13625.4|13619.5|13620.8|13614.8|214
1600721400000|2020-09-21 20:50:00|13622|13616|13625|13619|13625.1|13619.1|13621.6|13615.6|161
1600721700000|2020-09-21 20:55:00|13625.1|13619.1|13625.6|13619.6|13625.7|13619.7|13623.5|13617.5|217
1600722000000|2020-09-21 21:00:00|13626.2|13620.2|13629.2|13613.2|13631.7|13620.3|13626.2|13613.2|37
1600722300000|2020-09-21 21:05:00|13627.6|13611.6|13629.3|13613.3|13632.3|13616.3|13626.5|13610.5|63
1600722600000|2020-09-21 21:10:00|13629.4|13613.4|13627.9|13611.9|13630.8|13614.8|13625.4|13609.4|91
1600722900000|2020-09-21 21:15:00|13628.7|13612.7|13628.1|13612.1|13632.3|13616.3|13627.1|13611.1|98
1600723200000|2020-09-21 21:20:00|13628.7|13612.7|13628.7|13612.7|13632.3|13616.3|13626.8|13610.8|91
1600723500000|2020-09-21 21:25:00|13632.9|13616.9|13628.8|13612.8|13632.9|13616.9|13627.1|13611.1|88
1600723800000|2020-09-21 21:30:00|13629.8|13613.8|13629.4|13613.4|13631.8|13615.8|13626.9|13610.9|121
1600724100000|2020-09-21 21:35:00|13628.7|13612.7|13631.9|13615.9|13631.9|13615.9|13627.2|13611.2|92
1600724400000|2020-09-21 21:40:00|13630.9|13614.9|13629|13613|13631.7|13615.7|13627.4|13611.4|69
1600724700000|2020-09-21 21:45:00|13629.3|13613.3|13630.8|13614.8|13632.1|13616.1|13626|13610|115
1600725000000|2020-09-21 21:50:00|13631.3|13615.3|13628.3|13612.3|13632.5|13616.5|13626.2|13610.2|124
1600725300000|2020-09-21 21:55:00|13628.6|13612.6|13628.2|13612.2|13632.6|13616.6|13626.1|13610.1|107
1600725600000|2020-09-21 22:00:00|13629.8|13613.8|13627.1|13611.1|13631.6|13615.6|13626.1|13610.1|214
1600725900000|2020-09-21 22:05:00|13626.4|13610.4|13624.5|13608.5|13626.5|13610.5|13622.5|13606.5|288
1600726200000|2020-09-21 22:10:00|13624|13608|13622|13615.9|13624.9|13616.6|13621|13607.5|190
1600726500000|2020-09-21 22:15:00|13621.8|13616|13622.1|13616.1|13623.1|13617.1|13620.2|13613.1|165
1600726800000|2020-09-21 22:20:00|13622|13616|13624.2|13618.2|13624.7|13618.5|13620.6|13614.6|194
1600727100000|2020-09-21 22:25:00|13624.3|13618.3|13625.4|13619.4|13627|13620.9|13624.2|13618.1|209
1600727400000|2020-09-21 22:30:00|13625.7|13619.7|13624.4|13618.4|13626.9|13620.9|13623.3|13617.3|134
1600727700000|2020-09-21 22:35:00|13624.3|13618.3|13625|13619|13625.7|13619.5|13624|13617.9|140
1600728000000|2020-09-21 22:40:00|13624.9|13618.9|13624|13618|13625.8|13619.6|13624|13618|130
1600728300000|2020-09-21 22:45:00|13624.3|13618.2|13624.7|13618.7|13625.3|13619.2|13623.7|13617.7|129
1600728600000|2020-09-21 22:50:00|13624.3|13618.3|13624.6|13618.6|13625.5|13619.5|13623.8|13617.8|127
1600728900000|2020-09-21 22:55:00|13624.3|13618.3|13625.4|13619.4|13625.7|13619.7|13621.1|13615|213
1600729200000|2020-09-21 23:00:00|13625.8|13619.8|13625.6|13619.6|13627.3|13621.1|13624.8|13618.8|265
1600729500000|2020-09-21 23:05:00|13624.7|13618.7|13623.7|13617.7|13625.2|13619.2|13622.1|13616.1|255
1600729800000|2020-09-21 23:10:00|13623.8|13617.8|13620.4|13614.4|13624.1|13618.1|13619.8|13613.8|209
1600730100000|2020-09-21 23:15:00|13620.5|13614.5|13620.3|13614.3|13620.6|13615.9|13618.7|13613.5|110
1600730400000|2020-09-21 23:20:00|13620.4|13614.4|13619.8|13613.8|13620.4|13615.5|13618.3|13613.7|73
1600730700000|2020-09-21 23:25:00|13619.7|13613.7|13618.8|13615.8|13621|13616.4|13618.1|13613.6|100
1600731000000|2020-09-21 23:30:00|13619|13616|13619.6|13616.6|13621.5|13616.8|13619|13614.5|107
1600731300000|2020-09-21 23:35:00|13619.5|13616.5|13619.3|13613.3|13621|13616.6|13618.9|13612.9|91
1600731600000|2020-09-21 23:40:00|13619.4|13613.4|13618.8|13612.8|13619.5|13614.7|13617|13612.1|120
1600731900000|2020-09-21 23:45:00|13619|13613|13619.6|13613.6|13620.1|13614.5|13616.3|13612.6|138
1600732200000|2020-09-21 23:50:00|13619.5|13613.5|13621|13615|13623|13617|13617.9|13613.3|135
1600732500000|2020-09-21 23:55:00|13620.8|13614.8|13622.2|13616.2|13622.7|13616.7|13619.3|13613.8|266
1600732800000|2020-09-22 00:00:00|13622.3|13616.3|13624.2|13618.2|13627.7|13621.7|13621.7|13615.7|430
1600733100000|2020-09-22 00:05:00|13624.1|13618.1|13618.6|13615.6|13624.8|13619.1|13618.5|13613.8|411
1600733400000|2020-09-22 00:10:00|13618.8|13615.8|13615.2|13609.2|13621|13616.4|13614|13608.7|448
1600733700000|2020-09-22 00:15:00|13615.4|13609.4|13617.1|13614.1|13618.6|13614.2|13613.9|13609.3|287
1600734000000|2020-09-22 00:20:00|13617.2|13614.2|13621.6|13615.6|13623.4|13618.8|13616.1|13611.5|206
1600734300000|2020-09-22 00:25:00|13621.5|13615.5|13618.6|13615.6|13622.7|13618.2|13618.3|13613.9|168
1600734600000|2020-09-22 00:30:00|13618.3|13615.3|13632.7|13626.7|13634.2|13629.4|13618.3|13615.2|535
1600734900000|2020-09-22 00:35:00|13632.8|13626.8|13629.9|13623.9|13634.2|13628.8|13627.9|13623.5|377
1600735200000|2020-09-22 00:40:00|13629.8|13623.8|13625.4|13622.4|13634|13629.4|13625.2|13620.8|410
1600735500000|2020-09-22 00:45:00|13625.3|13622.3|13622.8|13619.8|13630.7|13625.5|13622.4|13618.4|347
1600735800000|2020-09-22 00:50:00|13623|13620|13621.6|13618.6|13624.5|13620.1|13619.8|13615.4|387
1600736100000|2020-09-22 00:55:00|13621.5|13618.5|13623.3|13620.3|13625.4|13621.1|13620.7|13616.4|350
1600736400000|2020-09-22 01:00:00|13623.2|13620.2|13623|13620|13629.6|13625.2|13622.7|13618.5|472
1600736700000|2020-09-22 01:05:00|13624.5|13618.5|13623.8|13617.8|13627.4|13623|13620.7|13616.3|272
1600737000000|2020-09-22 01:10:00|13623.7|13617.7|13626.9|13620.9|13627.1|13622.6|13621|13617.3|319
1600737300000|2020-09-22 01:15:00|13627.2|13621.2|13638.7|13632.7|13640.2|13634.2|13625.8|13621|490
1600737600000|2020-09-22 01:20:00|13637.1|13634.1|13642.4|13636.4|13644|13639|13635.1|13630.4|464
1600737900000|2020-09-22 01:25:00|13640|13637|13632.1|13629.1|13642.5|13638|13630.8|13625.9|474
1600738200000|2020-09-22 01:30:00|13632.3|13629.3|13629.8|13623.8|13636.5|13632|13628.2|13623.6|464
1600738500000|2020-09-22 01:35:00|13629.9|13623.9|13625.8|13622.8|13631.5|13627|13625.7|13620.6|371
1600738800000|2020-09-22 01:40:00|13625.9|13622.9|13628.5|13622.5|13628.9|13624.7|13624.4|13619.9|325
1600739100000|2020-09-22 01:45:00|13628.4|13622.4|13628|13625|13631.4|13625.7|13624.2|13619.4|459
1600739400000|2020-09-22 01:50:00|13629.7|13623.7|13628.9|13625.9|13631.7|13627.2|13625.6|13621.3|364
1600739700000|2020-09-22 01:55:00|13629|13626|13621.9|13618.9|13629|13626|13621.4|13616.9|396
1600740000000|2020-09-22 02:00:00|13622|13619|13624.1|13618.1|13626.5|13622|13620.8|13616.2|423
1600740300000|2020-09-22 02:05:00|13623.9|13617.9|13620.2|13617.2|13625.5|13621|13619.9|13616.6|268
1600740600000|2020-09-22 02:10:00|13620.1|13617.1|13629.8|13623.8|13629.8|13624.7|13620.1|13617.1|311
1600740900000|2020-09-22 02:15:00|13628.2|13625.2|13630.9|13627.9|13632.6|13628.6|13626.7|13622|365
1600741200000|2020-09-22 02:20:00|13631|13628|13626.5|13620.5|13631|13628|13624.7|13620.2|327
1600741500000|2020-09-22 02:25:00|13626.4|13620.4|13628.3|13625.3|13629.8|13625.4|13623.5|13619.6|236
1600741800000|2020-09-22 02:30:00|13628.4|13625.4|13628|13625|13629.7|13626.1|13625.2|13620.6|317
1600742100000|2020-09-22 02:35:00|13628.2|13625.2|13629.7|13626.7|13630.6|13627.3|13628|13624.4|191
1600742400000|2020-09-22 02:40:00|13629.6|13626.6|13626.1|13623.1|13631|13628|13625.7|13622.7|211
1600742700000|2020-09-22 02:45:00|13626|13623|13628.8|13625.8|13630.8|13626.3|13625.9|13622.9|213
1600743000000|2020-09-22 02:50:00|13628.7|13625.7|13628.7|13625.7|13629.5|13626|13626.4|13623.4|251
1600743300000|2020-09-22 02:55:00|13628.5|13625.5|13625.3|13622.3|13631.4|13627|13625.3|13622.3|264
1600743600000|2020-09-22 03:00:00|13625.4|13622.4|13624.9|13621.9|13627.6|13623.1|13624|13619.6|236
1600743900000|2020-09-22 03:05:00|13625|13622|13622.8|13619.8|13625.8|13622|13622.2|13618.5|201
1600744200000|2020-09-22 03:10:00|13622.9|13619.9|13621.9|13618.9|13624.7|13620.6|13621.9|13617.4|252
1600744500000|2020-09-22 03:15:00|13622|13619|13618.6|13615.6|13622.5|13619.4|13618.5|13615|233
1600744800000|2020-09-22 03:20:00|13618.5|13615.5|13616.4|13613.4|13618.9|13615.9|13616.2|13612.4|259
1600745100000|2020-09-22 03:25:00|13616.8|13613.8|13618.6|13612.6|13619.7|13616.1|13616.6|13612.6|323
1600745400000|2020-09-22 03:30:00|13618.7|13612.7|13619.6|13616.6|13620.3|13617.2|13617.4|13612.7|205
1600745700000|2020-09-22 03:35:00|13619.7|13616.7|13618.7|13615.7|13620.4|13617|13618.1|13614.4|212
1600746000000|2020-09-22 03:40:00|13618.6|13615.6|13620.4|13617.4|13622.1|13618|13618.3|13615.3|160
1600746300000|2020-09-22 03:45:00|13620.3|13617.3|13622|13619|13622.3|13619.3|13620.3|13617.3|188
1600746600000|2020-09-22 03:50:00|13621.9|13618.9|13625.4|13622.4|13627.7|13623.8|13621.9|13618.6|235
1600746900000|2020-09-22 03:55:00|13625.2|13622.2|13624.3|13621.3|13625.8|13622.3|13623.2|13618.8|209
1600747200000|2020-09-22 04:00:00|13624.5|13621.5|13624.7|13621.7|13626.4|13623.4|13624|13620.4|232
1600747500000|2020-09-22 04:05:00|13624.6|13621.6|13624.6|13621.6|13626|13623|13624.6|13621.6|127
1600747800000|2020-09-22 04:10:00|13624.7|13621.7|13625.8|13622.8|13625.9|13622.9|13624.6|13621.6|131
1600748100000|2020-09-22 04:15:00|13625.7|13622.7|13626.1|13623.1|13629.3|13624.9|13625.5|13621.4|153
1600748400000|2020-09-22 04:20:00|13626|13623|13625.8|13622.8|13627.7|13623.6|13625.5|13621.7|156
1600748700000|2020-09-22 04:25:00|13625.7|13622.7|13628.6|13625.6|13630.4|13626.5|13625.6|13622.6|169
1600749000000|2020-09-22 04:30:00|13628.7|13625.7|13623.9|13620.9|13629.7|13625.7|13623.7|13619.3|159
1600749300000|2020-09-22 04:35:00|13624.2|13621.2|13624.8|13621.8|13626|13623|13623.4|13620.4|199
1600749600000|2020-09-22 04:40:00|13624.7|13621.7|13623.8|13620.8|13626.2|13622.8|13622.7|13619.7|153
1600749900000|2020-09-22 04:45:00|13623.7|13620.7|13625.9|13622.9|13626.5|13623.5|13623.6|13620.6|97
1600750200000|2020-09-22 04:50:00|13625.8|13622.8|13626.5|13623.5|13629|13624.8|13625.7|13621.6|155
1600750500000|2020-09-22 04:55:00|13626.4|13623.4|13623.9|13620.9|13628.3|13623.9|13623.7|13620.3|194
1600750800000|2020-09-22 05:00:00|13624|13621|13626.9|13623.9|13627.5|13624.5|13623.8|13620.1|242
1600751100000|2020-09-22 05:05:00|13627|13624|13628|13625|13630.3|13625.9|13626.9|13622.6|219
1600751400000|2020-09-22 05:10:00|13628.1|13625.1|13628.6|13625.6|13629.9|13626|13627|13622.5|139
1600751700000|2020-09-22 05:15:00|13628.4|13625.4|13631.1|13628.1|13633.8|13629.6|13628.4|13625.4|249
1600752000000|2020-09-22 05:20:00|13631|13628|13632.2|13629.2|13635.6|13630.9|13629.7|13625.2|257
1600752300000|2020-09-22 05:25:00|13632.1|13629.1|13631.7|13628.7|13633.8|13630|13630.8|13626.4|183
1600752600000|2020-09-22 05:30:00|13631.6|13628.6|13632.4|13629.4|13633.6|13630.6|13631|13628|199
1600752900000|2020-09-22 05:35:00|13632.6|13629.6|13633|13630|13634.5|13631.1|13631.6|13627.6|205
1600753200000|2020-09-22 05:40:00|13632.9|13629.9|13635.3|13632.3|13635.8|13632.7|13631.9|13627.7|299
1600753500000|2020-09-22 05:45:00|13635.2|13632.2|13637.2|13634.2|13637.2|13634.2|13634|13629.8|238
1600753800000|2020-09-22 05:50:00|13637.1|13634.1|13636.1|13633.1|13637.1|13634.1|13633|13628.5|256
1600754100000|2020-09-22 05:55:00|13636.2|13633.2|13638.7|13635.7|13639|13636|13636|13632.3|219
1600754400000|2020-09-22 06:00:00|13638.4|13635.4|13634.4|13631.4|13638.4|13635.4|13633.2|13628.7|224
1600754700000|2020-09-22 06:05:00|13634.3|13631.3|13639.7|13633.7|13640.5|13635.5|13633.9|13629.5|278
1600755000000|2020-09-22 06:10:00|13639.8|13633.8|13637.2|13634.2|13639.8|13635.2|13635.7|13631.8|180
1600755300000|2020-09-22 06:15:00|13637.1|13634.1|13645.8|13642.8|13647.2|13642.8|13637.1|13633.4|368
1600755600000|2020-09-22 06:20:00|13645.7|13642.7|13647|13641|13649.4|13644.9|13643.2|13639.1|344
1600755900000|2020-09-22 06:25:00|13647.1|13641.1|13647.6|13644.6|13649.1|13644.7|13642.1|13637.4|336
1600756200000|2020-09-22 06:30:00|13647.7|13644.7|13654.4|13651.4|13655.7|13651.6|13647.3|13643.3|436
1600756500000|2020-09-22 06:35:00|13654.3|13651.3|13655.9|13649.9|13658.8|13654.5|13653.6|13648.4|301
1600756800000|2020-09-22 06:40:00|13656|13650|13652|13646|13656|13650|13649.8|13645.6|263
1600757100000|2020-09-22 06:45:00|13652.1|13646.1|13647.5|13644.5|13652.3|13647.8|13647.2|13643.1|292
1600757400000|2020-09-22 06:50:00|13649.1|13643.1|13649.5|13646.5|13652.5|13648.2|13646.9|13642.3|264
1600757700000|2020-09-22 06:55:00|13649.8|13646.8|13642|13639|13651.9|13647.4|13642|13637.4|320
1600758000000|2020-09-22 07:00:00|13642.1|13639.1|13639.1|13636.1|13643.1|13639.9|13637|13632.5|365
1600758300000|2020-09-22 07:05:00|13639.2|13636.2|13647.9|13641.9|13649.8|13643.9|13639.2|13634.9|433
1600758600000|2020-09-22 07:10:00|13648|13642|13651.3|13645.3|13653.5|13648.6|13646.5|13641.3|426
1600758900000|2020-09-22 07:15:00|13650.9|13644.9|13654|13648|13655.2|13649.2|13648.2|13643.4|393
1600759200000|2020-09-22 07:20:00|13654.1|13648.1|13651.6|13645.6|13654.3|13649.4|13648.9|13643.9|392
1600759500000|2020-09-22 07:25:00|13649.9|13646.9|13650.8|13647.8|13653.2|13648.8|13648.5|13644.1|330
1600759800000|2020-09-22 07:30:00|13650.9|13647.9|13657.3|13651.3|13657.5|13652.8|13649.5|13645.4|360
1600760100000|2020-09-22 07:35:00|13657.4|13651.4|13654.1|13651.1|13659.8|13655.1|13653.9|13649.4|384
1600760400000|2020-09-22 07:40:00|13654|13651|13658.2|13655.2|13659.5|13655.3|13653.9|13649.3|287
1600760700000|2020-09-22 07:45:00|13658.1|13655.1|13657.7|13651.7|13660.2|13655.6|13654.6|13650.3|375
1600761000000|2020-09-22 07:50:00|13657.8|13651.8|13652.5|13649.5|13657.8|13653.2|13651.8|13648.2|331
1600761300000|2020-09-22 07:55:00|13652.6|13649.6|13656.3|13650.3|13657.6|13652.9|13649.4|13644.8|398
1600761600000|2020-09-22 08:00:00|13656.2|13650.2|13651.6|13645.6|13658.1|13653.5|13651.4|13645.4|359
1600761900000|2020-09-22 08:05:00|13651.9|13645.9|13649.8|13646.8|13652|13647.3|13646.4|13641.6|417
1600762200000|2020-09-22 08:10:00|13649.9|13646.9|13650|13644|13654.6|13649.5|13648.7|13643.8|371
1600762500000|2020-09-22 08:15:00|13650.1|13644.1|13650.3|13644.3|13653.8|13649.2|13648.4|13643.3|329
1600762800000|2020-09-22 08:20:00|13650.4|13644.4|13649.6|13646.6|13653.4|13648.1|13649.3|13644.4|335
1600763100000|2020-09-22 08:25:00|13649.7|13646.7|13642.6|13636.6|13651.2|13646.9|13642|13636.2|370
1600763400000|2020-09-22 08:30:00|13643.1|13637.1|13634.9|13631.9|13644.5|13639.6|13634.4|13629.9|487
1600763700000|2020-09-22 08:35:00|13634.8|13631.8|13639.6|13633.6|13639.9|13634.5|13633.6|13629.2|375
1600764000000|2020-09-22 08:40:00|13639.7|13633.7|13635.5|13629.5|13640.8|13635.2|13635.4|13629.5|361
1600764300000|2020-09-22 08:45:00|13635.4|13629.4|13640|13634|13640.1|13634.3|13631.7|13627.8|343
1600764600000|2020-09-22 08:50:00|13639.9|13633.9|13643.1|13640.1|13644.9|13640.2|13637.8|13633.1|391
1600764900000|2020-09-22 08:55:00|13643.2|13640.2|13639.4|13633.4|13643.2|13640.2|13638.2|13633.1|320
1600765200000|2020-09-22 09:00:00|13639.5|13633.5|13642|13636|13643.7|13638.6|13637.3|13632.5|337
1600765500000|2020-09-22 09:05:00|13641.9|13635.9|13641.1|13635.1|13642.6|13636.9|13639.7|13634.4|213
1600765800000|2020-09-22 09:10:00|13641.2|13635.2|13638.5|13632.5|13641.7|13635.7|13636.5|13631.4|277
1600766100000|2020-09-22 09:15:00|13638.4|13632.4|13641.5|13635.5|13641.6|13637|13637.1|13632.4|157
1600766400000|2020-09-22 09:20:00|13641.7|13635.7|13634.7|13631.7|13641.7|13636|13634.6|13630.1|214
1600766700000|2020-09-22 09:25:00|13634.8|13631.8|13639.7|13633.7|13640.5|13635.7|13634.7|13630.2|249
1600767000000|2020-09-22 09:30:00|13639.8|13633.8|13636.2|13633.2|13640.6|13636.2|13635.5|13630.9|223
1600767300000|2020-09-22 09:35:00|13636.1|13633.1|13637.5|13631.5|13639.2|13634.6|13634.9|13630.8|239
1600767600000|2020-09-22 09:40:00|13637.4|13631.4|13638.5|13632.5|13639.9|13635.2|13636.1|13631.4|245
1600767900000|2020-09-22 09:45:00|13638.4|13632.4|13638.1|13635.1|13641.5|13636.8|13636.9|13632.4|196
1600768200000|2020-09-22 09:50:00|13638|13635|13640.1|13634.1|13640.1|13635.3|13636.5|13632.2|233
1600768500000|2020-09-22 09:55:00|13639.9|13633.9|13637.3|13634.3|13640.9|13636.2|13637.3|13632.5|194
1600768800000|2020-09-22 10:00:00|13637.4|13634.4|13636.7|13630.7|13638.9|13634.4|13636|13630.7|248
1600769100000|2020-09-22 10:05:00|13636.5|13630.5|13634.7|13628.7|13636.8|13632.3|13632.7|13628.4|205
1600769400000|2020-09-22 10:10:00|13634.6|13628.6|13634.3|13628.3|13635|13630.4|13632.7|13628|143
1600769700000|2020-09-22 10:15:00|13634.2|13628.2|13629.4|13623.4|13634.6|13629.8|13628.9|13623.4|155
1600770000000|2020-09-22 10:20:00|13629.5|13623.5|13624.2|13621.2|13629.5|13624.7|13622.4|13617.9|303
1600770300000|2020-09-22 10:25:00|13624.3|13621.3|13620.7|13614.7|13626.1|13621.7|13620.6|13614.6|261
1600770600000|2020-09-22 10:30:00|13620.8|13614.8|13614.5|13611.5|13621.8|13615.8|13614|13609.4|400
1600770900000|2020-09-22 10:35:00|13614.6|13611.6|13614.1|13611.1|13616.7|13612.6|13613|13608.5|274
1600771200000|2020-09-22 10:40:00|13614.3|13611.3|13616.1|13610.1|13616.7|13612.2|13611.8|13607.3|321
1600771500000|2020-09-22 10:45:00|13616.2|13610.2|13618.6|13612.6|13618.9|13614.7|13614.5|13610|322
1600771800000|2020-09-22 10:50:00|13618.5|13612.5|13614.7|13608.7|13618.5|13614|13612.7|13608.1|367
1600772100000|2020-09-22 10:55:00|13614.6|13608.6|13616.1|13613.1|13617.7|13613.1|13613|13608.5|244
1600772400000|2020-09-22 11:00:00|13616.2|13613.2|13617.9|13611.9|13619.8|13615.2|13615.1|13610.4|314
1600772700000|2020-09-22 11:05:00|13618|13612|13621|13618|13622.6|13618|13618|13612|224
1600773000000|2020-09-22 11:10:00|13622.4|13616.4|13619.9|13616.9|13622.8|13617.9|13618.9|13614.3|263
1600773300000|2020-09-22 11:15:00|13619.8|13616.8|13618.4|13615.4|13622.1|13617.4|13617.3|13612.7|197
1600773600000|2020-09-22 11:20:00|13618.3|13615.3|13619.9|13613.9|13620.7|13615.3|13617.6|13612.5|192
1600773900000|2020-09-22 11:25:00|13619.8|13613.8|13618.4|13615.4|13620.2|13616|13616.5|13612|204
1600774200000|2020-09-22 11:30:00|13618.3|13615.3|13620.8|13614.8|13620.9|13616.4|13616.8|13612.1|242
1600774500000|2020-09-22 11:35:00|13620.6|13614.6|13620.3|13617.3|13622.8|13618.3|13618|13613.1|232
1600774800000|2020-09-22 11:40:00|13620.4|13617.4|13620.8|13617.8|13623.1|13618.5|13618.5|13613.6|221
1600775100000|2020-09-22 11:45:00|13620.9|13617.9|13625.4|13619.4|13626.7|13622|13620.9|13616.7|267
1600775400000|2020-09-22 11:50:00|13625.3|13619.3|13627.5|13624.5|13629.8|13625.4|13624.5|13619.1|313
1600775700000|2020-09-22 11:55:00|13627.6|13624.6|13626.5|13620.5|13629.6|13625.6|13623.8|13619.3|292
1600776000000|2020-09-22 12:00:00|13626|13620|13630|13624|13632.7|13628.2|13625.2|13619.2|421
1600776300000|2020-09-22 12:05:00|13630.1|13624.1|13629.7|13623.7|13633.3|13627.5|13627.9|13623.2|450
1600776600000|2020-09-22 12:10:00|13629.5|13623.5|13630.5|13624.5|13632.2|13627.4|13627.7|13622.9|380
1600776900000|2020-09-22 12:15:00|13630.3|13624.3|13633.7|13627.7|13634.3|13629.5|13629.9|13624|378
1600777200000|2020-09-22 12:20:00|13633.5|13627.5|13631.8|13628.8|13634.6|13628.8|13629.6|13625|274
1600777500000|2020-09-22 12:25:00|13633.3|13627.3|13631.8|13625.8|13633.9|13628.3|13628.1|13623.5|299
1600777800000|2020-09-22 12:30:00|13631.7|13625.7|13624.6|13621.6|13632|13626.1|13624.6|13620.3|377
1600778100000|2020-09-22 12:35:00|13623.6|13620.6|13625.4|13622.4|13626.7|13622.4|13622.7|13617.9|323
1600778400000|2020-09-22 12:40:00|13627.4|13621.4|13625.4|13619.4|13627.9|13623.2|13621.9|13617.3|363
1600778700000|2020-09-22 12:45:00|13625.3|13619.3|13629.6|13623.6|13631|13626.5|13622.8|13618.5|300
1600779000000|2020-09-22 12:50:00|13629.5|13623.5|13628.2|13622.2|13632.2|13626.3|13626.4|13621.3|362
1600779300000|2020-09-22 12:55:00|13628.1|13622.1|13626.4|13620.4|13629.2|13624.5|13624.4|13619.9|458
1600779600000|2020-09-22 13:00:00|13626.6|13620.6|13621.8|13618.8|13628.2|13623.7|13621.6|13617.5|296
1600779900000|2020-09-22 13:05:00|13621.7|13618.7|13619.9|13616.9|13622.9|13618.9|13619.6|13615.3|243
1600780200000|2020-09-22 13:10:00|13620|13617|13619.7|13616.7|13621.3|13617|13617|13612.2|299
1600780500000|2020-09-22 13:15:00|13619.5|13616.5|13616.7|13613.7|13620.1|13616.7|13616.6|13612.3|268
1600780800000|2020-09-22 13:20:00|13616.6|13613.6|13619.3|13616.3|13620.6|13616.3|13616.5|13612.2|204
1600781100000|2020-09-22 13:25:00|13619.4|13616.4|13620.2|13617.2|13622.8|13619.1|13619.2|13616.2|208
1600781400000|2020-09-22 13:30:00|13620.3|13617.3|13625.2|13619.2|13626.8|13621|13617.7|13613.3|446
1600781700000|2020-09-22 13:35:00|13625.1|13619.1|13624.8|13621.8|13627.1|13623.6|13622.7|13618.1|374
1600782000000|2020-09-22 13:40:00|13624.9|13621.9|13630.8|13624.8|13631.3|13627|13622.2|13617.7|489
1600782300000|2020-09-22 13:45:00|13629.3|13626.3|13633.3|13630.3|13635.2|13630.5|13627.8|13622.7|458
1600782600000|2020-09-22 13:50:00|13633.2|13630.2|13640.2|13634.2|13640.3|13634.6|13633.2|13628.8|450
1600782900000|2020-09-22 13:55:00|13640.1|13634.1|13633.8|13627.8|13640.1|13634.8|13633.7|13627.7|370
1600783200000|2020-09-22 14:00:00|13633.9|13627.9|13632.2|13626.2|13635.2|13630.9|13629.9|13625.1|533
1600783500000|2020-09-22 14:05:00|13632.3|13626.3|13634.1|13628.1|13637.2|13632.3|13631.2|13626.2|572
1600783800000|2020-09-22 14:10:00|13634.2|13628.2|13637.3|13631.3|13638.2|13633.3|13631.7|13627.1|382
1600784100000|2020-09-22 14:15:00|13637.4|13631.4|13635|13632|13640|13634.5|13633.8|13629.6|300
1600784400000|2020-09-22 14:20:00|13634.9|13631.9|13641.2|13635.2|13641.3|13636.5|13634.7|13630.3|289
1600784700000|2020-09-22 14:25:00|13641.1|13635.1|13638.2|13632.2|13641.1|13636.1|13636.6|13631.8|244
1600785000000|2020-09-22 14:30:00|13638.1|13632.1|13646.4|13640.4|13646.4|13640.4|13636.5|13631.6|210
1600785300000|2020-09-22 14:35:00|13646.1|13640.1|13648.7|13642.7|13649|13643|13644.9|13638.9|311
1600785600000|2020-09-22 14:40:00|13648.6|13642.6|13653.7|13647.7|13654.9|13649.1|13648.3|13642.3|428
1600785900000|2020-09-22 14:45:00|13653.6|13647.6|13653.3|13650.3|13656.9|13652|13650.5|13644.5|487
1600786200000|2020-09-22 14:50:00|13653|13650|13650.4|13647.4|13657.2|13652.5|13649.8|13645.4|374
1600786500000|2020-09-22 14:55:00|13650.3|13647.3|13656.3|13653.3|13657.7|13653.4|13650.3|13646.5|299
1600786800000|2020-09-22 15:00:00|13656.2|13653.2|13665.4|13659.4|13667.6|13661.6|13656.1|13652.7|399
1600787100000|2020-09-22 15:05:00|13665.3|13659.3|13665.1|13659.1|13668.7|13662.7|13661.6|13655.7|402
1600787400000|2020-09-22 15:10:00|13665|13659|13661.3|13655.3|13665.8|13660.9|13660.1|13654.7|285
1600787700000|2020-09-22 15:15:00|13661.2|13655.2|13655.1|13649.1|13661.7|13655.7|13653.1|13648.2|389
1600788000000|2020-09-22 15:20:00|13655.2|13649.2|13656.5|13650.5|13658.6|13653.6|13655|13649|301
1600788300000|2020-09-22 15:25:00|13654.9|13651.9|13658.3|13652.3|13660|13654|13654.7|13649.9|292
1600788600000|2020-09-22 15:30:00|13658.2|13652.2|13664|13658|13664.8|13658.8|13655.4|13650.8|571
1600788900000|2020-09-22 15:35:00|13663.8|13657.8|13659.5|13656.5|13666.5|13661.8|13658.4|13654.1|460
1600789200000|2020-09-22 15:40:00|13660.9|13654.9|13664|13661|13664.3|13661.3|13659.2|13654.3|313
1600789500000|2020-09-22 15:45:00|13664.1|13661.1|13664.5|13661.5|13668.4|13663.8|13663.4|13658.9|339
1600789800000|2020-09-22 15:50:00|13665.9|13659.9|13667.5|13661.5|13669.2|13664.5|13663|13658.2|389
1600790100000|2020-09-22 15:55:00|13667.4|13661.4|13663|13660|13667.4|13662.4|13661.2|13656.6|341
1600790400000|2020-09-22 16:00:00|13663.3|13660.3|13659|13656|13665.8|13661.7|13658.3|13653.8|359
1600790700000|2020-09-22 16:05:00|13659.1|13656.1|13662.4|13659.4|13663.4|13659.9|13658.4|13654.1|412
1600791000000|2020-09-22 16:10:00|13662.3|13659.3|13661.2|13658.2|13664|13660.3|13660.8|13656.3|350
1600791300000|2020-09-22 16:15:00|13661.3|13658.3|13663.1|13657.1|13666.6|13662.2|13660.2|13654.6|338
1600791600000|2020-09-22 16:20:00|13663.2|13657.2|13659.1|13653.1|13664.2|13659.5|13658.9|13652.9|348
1600791900000|2020-09-22 16:25:00|13659.2|13653.2|13661.3|13655.3|13662.8|13658.4|13658.6|13652.6|389
1600792200000|2020-09-22 16:30:00|13661.2|13655.2|13665.9|13659.9|13666|13660.8|13659.5|13654.8|322
1600792500000|2020-09-22 16:35:00|13665.8|13659.8|13663.7|13660.7|13666.4|13662|13661.8|13657|379
1600792800000|2020-09-22 16:40:00|13663.8|13660.8|13663|13660|13666.9|13662.5|13661.7|13657.7|336
1600793100000|2020-09-22 16:45:00|13663.1|13660.1|13666.2|13663.2|13667.5|13663.2|13662.8|13658.3|251
1600793400000|2020-09-22 16:50:00|13666.5|13663.5|13668.1|13665.1|13669.8|13665.3|13664.3|13660.5|270
1600793700000|2020-09-22 16:55:00|13668|13665|13669.3|13663.3|13670.9|13666.4|13667.6|13663.2|291
1600794000000|2020-09-22 17:00:00|13669.4|13663.4|13667.4|13664.4|13670.5|13666.3|13667|13663|205
1600794300000|2020-09-22 17:05:00|13667.5|13664.5|13668.6|13662.6|13669.1|13664.7|13666.6|13662.1|151
1600794600000|2020-09-22 17:10:00|13667.1|13664.1|13665.6|13659.6|13667.8|13664.2|13664|13659.4|209
1600794900000|2020-09-22 17:15:00|13665.5|13659.5|13663.7|13660.7|13667.4|13662.9|13663.6|13659.1|186
1600795200000|2020-09-22 17:20:00|13663.8|13660.8|13663.6|13660.6|13666.4|13662|13663|13658.7|239
1600795500000|2020-09-22 17:25:00|13663.7|13660.7|13661.4|13658.4|13664.9|13660.7|13660.5|13656.1|230
1600795800000|2020-09-22 17:30:00|13661.3|13658.3|13659.6|13656.6|13663|13658.9|13659.1|13654.7|181
1600796100000|2020-09-22 17:35:00|13659.4|13656.4|13661.6|13658.6|13662.7|13658.9|13658.7|13654.8|152
1600796400000|2020-09-22 17:40:00|13661.7|13658.7|13661.1|13658.1|13663.3|13658.8|13660.5|13656|320
1600796700000|2020-09-22 17:45:00|13661.2|13658.2|13660.4|13657.4|13662.4|13658.4|13660.2|13656|196
1600797000000|2020-09-22 17:50:00|13660.5|13657.5|13661|13658|13662.8|13658.1|13660.4|13656|246
1600797300000|2020-09-22 17:55:00|13661.1|13658.1|13662.4|13659.4|13662.5|13659.5|13660.6|13657.6|204
1600797600000|2020-09-22 18:00:00|13662.5|13659.5|13660.6|13657.6|13665.4|13661|13660.3|13656.1|253
1600797900000|2020-09-22 18:05:00|13660.7|13657.7|13658.3|13655.3|13661|13657.9|13657.7|13653.3|231
1600798200000|2020-09-22 18:10:00|13658.2|13655.2|13659.4|13656.4|13661|13657.2|13658.1|13654.3|189
1600798500000|2020-09-22 18:15:00|13659.3|13656.3|13657.6|13654.6|13660.4|13656.4|13657.3|13653.4|263
1600798800000|2020-09-22 18:20:00|13657.7|13654.7|13658.3|13655.3|13660|13655.7|13657.7|13653.2|168
1600799100000|2020-09-22 18:25:00|13658.4|13655.4|13657.6|13651.6|13659.3|13655.4|13656.4|13651.5|210
1600799400000|2020-09-22 18:30:00|13657.7|13651.7|13658|13652|13659|13654.6|13656.2|13651.6|275
1600799700000|2020-09-22 18:35:00|13657.9|13651.9|13656.2|13650.2|13659|13654.5|13654.6|13650|223
1600800000000|2020-09-22 18:40:00|13656.3|13650.3|13654.5|13651.5|13656.3|13651.6|13654.3|13649.6|164
1600800300000|2020-09-22 18:45:00|13654.6|13651.6|13655.2|13652.2|13657.2|13652.7|13654.6|13650|351
1600800600000|2020-09-22 18:50:00|13655.6|13652.6|13655.6|13652.6|13657.2|13652.7|13654.6|13649.9|357
1600800900000|2020-09-22 18:55:00|13655.7|13652.7|13660.5|13654.5|13660.7|13656.4|13654.8|13650.1|248
1600801200000|2020-09-22 19:00:00|13659.2|13656.2|13658.6|13655.6|13661.8|13657.2|13657.3|13652.8|270
1600801500000|2020-09-22 19:05:00|13659.9|13653.9|13659.7|13656.7|13661.3|13656.8|13657.4|13652.9|222
1600801800000|2020-09-22 19:10:00|13659.6|13656.6|13660.4|13657.4|13662.4|13657.7|13658.6|13654|237
1600802100000|2020-09-22 19:15:00|13660.3|13657.3|13659.5|13656.5|13662.6|13657.8|13659.3|13655|192
1600802400000|2020-09-22 19:20:00|13659.6|13656.6|13661.5|13655.5|13662.3|13657.3|13659.4|13655|164
1600802700000|2020-09-22 19:25:00|13661.3|13655.3|13657.5|13654.5|13661.4|13656.7|13657.5|13653.1|193
1600803000000|2020-09-22 19:30:00|13657.6|13654.6|13658.1|13655.1|13661.5|13656.8|13657.5|13653.3|246
1600803300000|2020-09-22 19:35:00|13658|13655|13658.1|13655.1|13660.1|13655.4|13658|13653.5|133
1600803600000|2020-09-22 19:40:00|13658.2|13655.2|13657.4|13651.4|13659.5|13655.2|13656.2|13651|180
1600803900000|2020-09-22 19:45:00|13657.3|13651.3|13654.6|13651.6|13657.5|13652.9|13654.3|13649.4|230
1600804200000|2020-09-22 19:50:00|13654.7|13651.7|13656.7|13650.7|13658.6|13653.6|13654.7|13650.3|265
1600804500000|2020-09-22 19:55:00|13656.8|13650.8|13655.1|13649.1|13656.8|13651.7|13653.6|13648.6|138
1600804800000|2020-09-22 20:00:00|13654.9|13648.9|13653.9|13647.9|13655.5|13649.5|13653.6|13647.6|114
1600805100000|2020-09-22 20:05:00|13653.8|13647.8|13654|13648|13654.6|13648.6|13653.7|13647.7|84
1600805400000|2020-09-22 20:10:00|13653.9|13647.9|13654.3|13648.3|13654.7|13648.7|13653.7|13647.7|87
1600805700000|2020-09-22 20:15:00|13654.4|13648.4|13655.5|13649.5|13655.8|13649.8|13654.1|13648.1|118
1600806000000|2020-09-22 20:20:00|13655.7|13649.7|13655.2|13649.2|13655.7|13649.7|13654.5|13648.5|89
1600806300000|2020-09-22 20:25:00|13655.1|13649.1|13655.4|13649.4|13655.5|13650.5|13653.5|13648.8|94
1600806600000|2020-09-22 20:30:00|13655.5|13649.5|13655.3|13649.3|13655.6|13650.8|13653.7|13648.8|94
1600806900000|2020-09-22 20:35:00|13655.4|13649.4|13655.7|13649.7|13655.9|13649.9|13654.9|13648.9|86
1600807200000|2020-09-22 20:40:00|13655.6|13649.6|13655.5|13649.5|13655.9|13649.9|13655|13649|116
1600807500000|2020-09-22 20:45:00|13655.4|13649.4|13658.2|13652.2|13658.6|13652.6|13655.3|13649.3|208
1600807800000|2020-09-22 20:50:00|13657.7|13651.7|13657.9|13651.9|13658.4|13652.4|13657|13651|149
1600808100000|2020-09-22 20:55:00|13657.7|13651.7|13663.5|13647.5|13663.9|13655.7|13657|13647.5|205
1600808400000|2020-09-22 21:00:00|13663.1|13647.1|13656.8|13640.8|13663.1|13647.1|13656.6|13640.6|23
1600808700000|2020-09-22 21:05:00|13657.8|13641.8|13658.8|13642.8|13660.6|13644.6|13654.5|13638.5|99
1600809000000|2020-09-22 21:10:00|13656.4|13641.6|13658.2|13642.2|13662|13646|13654.3|13638.3|99
1600809300000|2020-09-22 21:15:00|13657.6|13641.6|13657.8|13641.8|13661.5|13645.5|13656.4|13641|106
1600809600000|2020-09-22 21:20:00|13660.3|13644.3|13656.6|13640.6|13661.2|13645.2|13654.9|13638.9|99
1600809900000|2020-09-22 21:25:00|13658|13642|13658.9|13642.9|13660|13644|13655.8|13639.8|67
1600810200000|2020-09-22 21:30:00|13659.2|13643.2|13657.8|13641.8|13660.4|13644.4|13656.8|13641.4|105
1600810500000|2020-09-22 21:35:00|13658.2|13642.2|13656.8|13642|13660.7|13644.7|13656.8|13641.4|69
1600810800000|2020-09-22 21:40:00|13659.5|13643.5|13659.4|13643.4|13661.2|13645.2|13656.2|13640.2|107
1600811100000|2020-09-22 21:45:00|13658.5|13642.5|13659.4|13643.4|13661.5|13645.5|13655.3|13639.3|84
1600811400000|2020-09-22 21:50:00|13659|13643|13660.3|13644.3|13661.1|13645.1|13655.3|13639.3|96
1600811700000|2020-09-22 21:55:00|13659.5|13643.5|13657.6|13643.3|13660.4|13644.4|13656.7|13640.7|80
1600812000000|2020-09-22 22:00:00|13660.4|13644.4|13660.2|13644.2|13661.6|13645.6|13651.3|13635.3|349
1600812300000|2020-09-22 22:05:00|13660.3|13644.3|13659.3|13643.3|13661.4|13645.4|13657.4|13641.4|265
1600812600000|2020-09-22 22:10:00|13659.2|13643.2|13659.2|13643.2|13660.2|13644.2|13658.5|13642.5|110
1600812900000|2020-09-22 22:15:00|13659|13643|13658.7|13643.6|13661|13645|13658|13642.2|86
1600813200000|2020-09-22 22:20:00|13660.6|13643.7|13655.1|13649.1|13661|13650|13652.9|13642.9|181
1600813500000|2020-09-22 22:25:00|13655.2|13649.2|13654.3|13648.3|13655.5|13649.5|13653.9|13647.9|148
1600813800000|2020-09-22 22:30:00|13654.2|13648.2|13654.4|13648.4|13655.4|13649.4|13653.6|13647.6|149
1600814100000|2020-09-22 22:35:00|13654.6|13648.6|13656.8|13650.8|13656.9|13650.9|13654|13648|201
1600814400000|2020-09-22 22:40:00|13656.3|13650.3|13658.6|13652.6|13658.9|13652.9|13655.9|13649.9|199
1600814700000|2020-09-22 22:45:00|13658.7|13652.7|13658.9|13652.9|13659.6|13653.6|13657.2|13651.2|214
1600815000000|2020-09-22 22:50:00|13658.4|13652.4|13659.4|13653.4|13659.5|13653.5|13658.4|13652.4|133
1600815300000|2020-09-22 22:55:00|13659.6|13653.6|13656.4|13650.4|13659.6|13653.6|13655.9|13649.9|192
1600815600000|2020-09-22 23:00:00|13656.3|13650.3|13658.2|13652.2|13658.4|13652.4|13655.7|13649.7|253
1600815900000|2020-09-22 23:05:00|13658|13652|13656.3|13650.3|13658.1|13652.1|13655.5|13649.5|211
1600816200000|2020-09-22 23:10:00|13656.2|13650.2|13656.6|13650.6|13657.7|13651.7|13655.2|13649.2|345
1600816500000|2020-09-22 23:15:00|13656.5|13650.5|13657.2|13651.2|13658|13653.1|13655.7|13650.5|448
1600816800000|2020-09-22 23:20:00|13657.4|13651.4|13657.2|13651.2|13658.2|13653.2|13655.9|13651|240
1600817100000|2020-09-22 23:25:00|13657.3|13651.3|13657.2|13651.2|13657.6|13653|13656|13650.5|208
1600817400000|2020-09-22 23:30:00|13657.1|13651.1|13655.1|13649.1|13657.6|13653.2|13653.9|13647.9|220
1600817700000|2020-09-22 23:35:00|13654.9|13648.9|13652.8|13646.8|13655.3|13650.7|13650.9|13646.4|305
1600818000000|2020-09-22 23:40:00|13653|13647|13653.2|13647.2|13653.8|13647.8|13652.6|13646.6|315
1600818300000|2020-09-22 23:45:00|13653.1|13647.1|13652.3|13646.3|13653.5|13648.8|13650.6|13646|217
1600818600000|2020-09-22 23:50:00|13652.2|13646.2|13650.1|13644.1|13652.2|13646.2|13648.4|13643.1|232
1600818900000|2020-09-22 23:55:00|13648.3|13645.3|13653.7|13647.7|13654.2|13648.2|13648.1|13643.5|422
1600819200000|2020-09-23 00:00:00|13653.6|13647.6|13654.3|13651.3|13656.1|13651.5|13649.6|13645.1|426
1600819500000|2020-09-23 00:05:00|13654.4|13651.4|13649.1|13646.1|13656.5|13652.2|13648.5|13644.1|450
1600819800000|2020-09-23 00:10:00|13648.8|13645.8|13649.6|13646.6|13651.6|13647.1|13647.8|13643.4|369
1600820100000|2020-09-23 00:15:00|13649.7|13646.7|13649.5|13646.5|13651.5|13646.9|13646.7|13643.3|195
1600820400000|2020-09-23 00:20:00|13649.4|13646.4|13654.3|13651.3|13656.9|13652.3|13648.5|13643.9|513
1600820700000|2020-09-23 00:25:00|13656|13650|13657.2|13654.2|13658.9|13654.3|13653.6|13649.1|302
1600821000000|2020-09-23 00:30:00|13657.3|13654.3|13661.1|13658.1|13664.3|13659.8|13656.9|13652.5|437
1600821300000|2020-09-23 00:35:00|13661|13658|13662.7|13659.7|13666.4|13661.7|13659.6|13655.6|397
1600821600000|2020-09-23 00:40:00|13662.8|13659.8|13659.9|13656.9|13664.2|13660|13659.9|13656.9|274
1600821900000|2020-09-23 00:45:00|13660|13657|13676.8|13670.8|13677.5|13673|13659.7|13656|593
1600822200000|2020-09-23 00:50:00|13676.7|13670.7|13671.5|13668.5|13677.9|13673.2|13670.7|13666.1|401
1600822500000|2020-09-23 00:55:00|13671.4|13668.4|13678|13672|13678.2|13673.2|13670.8|13666.4|399
1600822800000|2020-09-23 01:00:00|13677.5|13671.5|13676.9|13673.9|13680.7|13676.6|13675.2|13670.3|489
1600823100000|2020-09-23 01:05:00|13678.5|13672.5|13674.3|13671.3|13679.5|13675|13673.7|13669.7|395
1600823400000|2020-09-23 01:10:00|13674.2|13671.2|13675.6|13669.6|13676|13671.8|13671.4|13666.8|365
1600823700000|2020-09-23 01:15:00|13675.5|13669.5|13677.8|13674.8|13683|13677.8|13673.8|13669.3|519
1600824000000|2020-09-23 01:20:00|13677.7|13674.7|13673.3|13670.3|13678.6|13675.6|13672|13667.6|403
1600824300000|2020-09-23 01:25:00|13673.2|13670.2|13673.5|13670.5|13675.7|13671.9|13672.8|13669.1|424
1600824600000|2020-09-23 01:30:00|13673.3|13670.3|13668.8|13665.8|13675.3|13671.3|13668|13663.4|438
1600824900000|2020-09-23 01:35:00|13668.9|13665.9|13669.9|13663.9|13672.8|13667.8|13666.3|13661.1|478
1600825200000|2020-09-23 01:40:00|13668.5|13665.5|13665|13662|13671.6|13667.1|13664.7|13659.8|376
1600825500000|2020-09-23 01:45:00|13664.8|13661.8|13656.4|13653.4|13666.6|13662.6|13655.9|13650.8|389
1600825800000|2020-09-23 01:50:00|13656.5|13653.5|13655.3|13652.3|13659.6|13654.9|13654.9|13650.6|392
1600826100000|2020-09-23 01:55:00|13655.2|13652.2|13656.1|13653.1|13657.9|13653.2|13654.9|13650.5|222
1600826400000|2020-09-23 02:00:00|13657.6|13651.6|13660.8|13654.8|13660.8|13656.1|13654.8|13650.2|485
1600826700000|2020-09-23 02:05:00|13660.9|13654.9|13665.8|13662.8|13667.5|13663.2|13658.6|13654.6|498
1600827000000|2020-09-23 02:10:00|13665.9|13662.9|13666|13663|13669.7|13665.3|13663.1|13658.5|516
1600827300000|2020-09-23 02:15:00|13666.1|13663.1|13663.3|13660.3|13667.5|13663.2|13662.9|13658.4|428
1600827600000|2020-09-23 02:20:00|13663.2|13660.2|13668.4|13662.4|13670.2|13664.7|13662.4|13658.2|458
1600827900000|2020-09-23 02:25:00|13668.7|13662.7|13666.1|13663.1|13669.8|13663.8|13663.4|13658.8|362
1600828200000|2020-09-23 02:30:00|13666|13663|13664.5|13661.5|13670.2|13665.1|13664.1|13659.6|347
1600828500000|2020-09-23 02:35:00|13664.4|13661.4|13667.8|13664.8|13672|13667.6|13663.5|13658.7|370
1600828800000|2020-09-23 02:40:00|13667.9|13664.9|13674.1|13668.1|13674.5|13669.5|13666.6|13663|424
1600829100000|2020-09-23 02:45:00|13674.3|13668.3|13673.1|13670.1|13674.9|13670.6|13671.1|13666.4|382
1600829400000|2020-09-23 02:50:00|13673.2|13670.2|13672.9|13666.9|13675.2|13670.8|13669.2|13664.7|317
1600829700000|2020-09-23 02:55:00|13671.1|13668.1|13673.6|13667.6|13674.6|13669.9|13669.4|13664.5|355
1600830000000|2020-09-23 03:00:00|13673.7|13667.7|13671.2|13668.2|13675.3|13670.7|13670.8|13666.2|466
1600830300000|2020-09-23 03:05:00|13671.1|13668.1|13672.9|13669.9|13675.2|13670.9|13669.8|13666.8|460
1600830600000|2020-09-23 03:10:00|13673|13670|13670.5|13667.5|13674|13670.4|13669.5|13665.6|337
1600830900000|2020-09-23 03:15:00|13670.4|13667.4|13670.3|13664.3|13671.9|13667.7|13667.9|13663.3|425
1600831200000|2020-09-23 03:20:00|13670.1|13664.1|13667.1|13664.1|13670.5|13666|13666.3|13662.2|378
1600831500000|2020-09-23 03:25:00|13667|13664|13665.9|13662.9|13669.6|13665.2|13665.2|13661|326
1600831800000|2020-09-23 03:30:00|13666|13663|13669.7|13666.7|13671.1|13666.7|13665|13660.6|285
1600832100000|2020-09-23 03:35:00|13671.3|13665.3|13669.8|13666.8|13672.1|13668.1|13669.3|13664.9|221
1600832400000|2020-09-23 03:40:00|13669.7|13666.7|13670.9|13667.9|13672.7|13668.1|13669.4|13665|168
1600832700000|2020-09-23 03:45:00|13670.8|13667.8|13671|13668|13673|13668.5|13670.6|13666.3|148
1600833000000|2020-09-23 03:50:00|13670.9|13667.9|13672.2|13669.2|13673.5|13669.3|13670.3|13666.1|207
1600833300000|2020-09-23 03:55:00|13672.1|13669.1|13668.7|13662.7|13675.3|13670.9|13666.4|13661.9|321
1600833600000|2020-09-23 04:00:00|13668.8|13662.8|13666.7|13660.7|13669.8|13664.8|13665.1|13660.5|306
1600833900000|2020-09-23 04:05:00|13666.6|13660.6|13666.7|13660.7|13667.3|13662.6|13664.8|13660.4|211
1600834200000|2020-09-23 04:10:00|13666.8|13660.8|13664.7|13661.7|13667|13662.6|13664.4|13660.2|166
1600834500000|2020-09-23 04:15:00|13664.6|13661.6|13664.6|13661.6|13667.1|13662.8|13662.9|13658.6|258
1600834800000|2020-09-23 04:20:00|13664.7|13661.7|13663.9|13660.9|13665.6|13661.9|13663.4|13659.6|193
1600835100000|2020-09-23 04:25:00|13664|13661|13663.4|13660.4|13665.6|13661.2|13663.4|13659.6|170
1600835400000|2020-09-23 04:30:00|13663.5|13660.5|13662|13659|13663.8|13660.5|13661.4|13657.7|221
1600835700000|2020-09-23 04:35:00|13661.9|13658.9|13662.9|13659.9|13664.9|13660.4|13661.2|13657.8|239
1600836000000|2020-09-23 04:40:00|13663|13660|13665.5|13662.5|13666.7|13663|13662.3|13658.8|209
1600836300000|2020-09-23 04:45:00|13665.6|13662.6|13662.9|13659.9|13665.8|13662.8|13662.6|13659.6|216
1600836600000|2020-09-23 04:50:00|13663|13660|13664.8|13661.8|13665.8|13662.1|13662.6|13658.7|190
1600836900000|2020-09-23 04:55:00|13664.7|13661.7|13671.2|13665.2|13671.6|13665.6|13664.4|13661.4|179
1600837200000|2020-09-23 05:00:00|13671.1|13665.1|13667.4|13664.4|13671.5|13666.9|13665.9|13662|210
1600837500000|2020-09-23 05:05:00|13667.3|13664.3|13666.8|13663.8|13668.2|13665|13666.5|13662.1|174
1600837800000|2020-09-23 05:10:00|13667.1|13664.1|13665.4|13662.4|13668.7|13664.2|13664.5|13660.3|165
1600838100000|2020-09-23 05:15:00|13665.3|13662.3|13665.5|13662.5|13667.5|13663.3|13664.5|13660.7|248
1600838400000|2020-09-23 05:20:00|13665.6|13662.6|13664.9|13661.9|13667|13664|13664.1|13661.1|293
1600838700000|2020-09-23 05:25:00|13664.7|13661.7|13667.6|13664.6|13668|13665|13664.7|13661.7|228
1600839000000|2020-09-23 05:30:00|13667.7|13664.7|13666.3|13663.3|13670.2|13666.1|13665.8|13662|296
1600839300000|2020-09-23 05:35:00|13666.4|13663.4|13664.6|13661.6|13666.5|13663.5|13663.1|13659.2|263
1600839600000|2020-09-23 05:40:00|13664.5|13661.5|13665.2|13662.2|13668.7|13664.1|13664.1|13660.6|340
1600839900000|2020-09-23 05:45:00|13665.1|13662.1|13663.2|13660.2|13665.4|13662.4|13663|13660|245
1600840200000|2020-09-23 05:50:00|13663.3|13660.3|13665.1|13662.1|13668.7|13664.3|13663.1|13660.1|264
1600840500000|2020-09-23 05:55:00|13665.2|13662.2|13665.2|13662.2|13667.4|13662.8|13663.9|13660.2|305
1600840800000|2020-09-23 06:00:00|13665.1|13662.1|13668|13665|13669.6|13665.3|13664.8|13661|308
1600841100000|2020-09-23 06:05:00|13668.1|13665.1|13677.9|13674.9|13678.9|13675|13667.5|13664.5|358
1600841400000|2020-09-23 06:10:00|13678.4|13675.4|13676.3|13673.3|13679.8|13675.6|13675.5|13670.9|410
1600841700000|2020-09-23 06:15:00|13676.4|13673.4|13679|13676|13682.5|13678.1|13676.4|13673.4|362
1600842000000|2020-09-23 06:20:00|13679.1|13676.1|13672.3|13669.3|13681.4|13677|13671.1|13666.7|376
1600842300000|2020-09-23 06:25:00|13672.4|13669.4|13674.3|13671.3|13676.9|13672.9|13672.2|13667.8|421
1600842600000|2020-09-23 06:30:00|13674.2|13671.2|13675.2|13672.2|13677.1|13674.1|13673.2|13670.2|371
1600842900000|2020-09-23 06:35:00|13675.3|13672.3|13681.5|13675.5|13681.5|13677|13674.7|13670.5|320
1600843200000|2020-09-23 06:40:00|13680|13677|13677.7|13674.7|13681.4|13677.3|13676.8|13672.6|274
1600843500000|2020-09-23 06:45:00|13677.8|13674.8|13675.7|13672.7|13679.5|13675.9|13675.5|13671.6|303
1600843800000|2020-09-23 06:50:00|13675.8|13672.8|13673.2|13670.2|13677.5|13673.5|13671.2|13666.7|376
1600844100000|2020-09-23 06:55:00|13673.3|13670.3|13672.8|13669.8|13677|13672.5|13670.2|13666.6|302
1600844400000|2020-09-23 07:00:00|13672.7|13669.7|13673.2|13670.2|13675.5|13671.4|13670.8|13666.7|364
1600844700000|2020-09-23 07:05:00|13673.3|13670.3|13680|13674|13680.9|13676.4|13671.1|13668.1|473
1600845000000|2020-09-23 07:10:00|13678.2|13675.2|13679.6|13673.6|13680.9|13676.6|13675.7|13671|387
1600845300000|2020-09-23 07:15:00|13679.7|13673.7|13680.3|13677.3|13686.7|13682|13677.9|13673.4|588
1600845600000|2020-09-23 07:20:00|13680.4|13677.4|13680|13674|13685.7|13681.4|13678.7|13673.7|518
1600845900000|2020-09-23 07:25:00|13680.2|13674.2|13677.8|13671.8|13681.4|13676.9|13675.7|13671|349
1600846200000|2020-09-23 07:30:00|13676.3|13673.3|13671.1|13668.1|13677.7|13673.3|13668.8|13664.1|452
1600846500000|2020-09-23 07:35:00|13671|13668|13671.8|13665.8|13673.2|13669.2|13669.2|13664.8|397
1600846800000|2020-09-23 07:40:00|13671.9|13665.9|13669.4|13666.4|13671.9|13667.4|13667.7|13663.1|400
1600847100000|2020-09-23 07:45:00|13669.3|13666.3|13672.9|13666.9|13673.7|13669.1|13668.3|13664.1|447
1600847400000|2020-09-23 07:50:00|13672.8|13666.8|13672.4|13666.4|13674.3|13669.2|13669.7|13664.9|366
1600847700000|2020-09-23 07:55:00|13672.6|13666.6|13670.1|13667.1|13672.6|13668.1|13667.7|13663.3|307
1600848000000|2020-09-23 08:00:00|13670.2|13667.2|13673.8|13670.8|13677.6|13673|13669.5|13665.6|430
1600848300000|2020-09-23 08:05:00|13673.9|13670.9|13675.1|13672.1|13676.7|13672.3|13671.9|13667.9|343
1600848600000|2020-09-23 08:10:00|13675|13672|13668.6|13665.6|13675.5|13672.1|13668.4|13665.2|369
1600848900000|2020-09-23 08:15:00|13668.7|13665.7|13667.7|13664.7|13671.5|13667|13667|13663.4|308
1600849200000|2020-09-23 08:20:00|13667.8|13664.8|13668|13665|13668.7|13665.1|13665|13660.7|295
1600849500000|2020-09-23 08:25:00|13668.1|13665.1|13672|13669|13673.8|13669.3|13667.1|13662.8|287
1600849800000|2020-09-23 08:30:00|13671.9|13668.9|13667.9|13664.9|13673.6|13669.1|13667.5|13663.1|368
1600850100000|2020-09-23 08:35:00|13668|13665|13666.8|13663.8|13670.3|13665.7|13666.5|13662.4|348
1600850400000|2020-09-23 08:40:00|13666.9|13663.9|13664.6|13661.6|13668.6|13664.6|13663.3|13660.3|332
1600850700000|2020-09-23 08:45:00|13664.5|13661.5|13665.5|13662.5|13665.9|13662.9|13664|13661|223
1600851000000|2020-09-23 08:50:00|13665.4|13662.4|13661.2|13658.2|13666.6|13663.1|13660.4|13656.4|273
1600851300000|2020-09-23 08:55:00|13661.1|13658.1|13657.7|13654.7|13662.6|13658.7|13657.3|13653.2|299
1600851600000|2020-09-23 09:00:00|13657.8|13654.8|13653|13650|13660.2|13655.7|13652.9|13648.5|359
1600851900000|2020-09-23 09:05:00|13653.1|13650.1|13654|13651|13657|13652.5|13651.3|13647.9|433
1600852200000|2020-09-23 09:10:00|13654.2|13651.2|13654.1|13651.1|13655.6|13651.6|13652.2|13647.8|404
1600852500000|2020-09-23 09:15:00|13654|13651|13650|13647|13654.1|13651.1|13649.5|13646.5|372
1600852800000|2020-09-23 09:20:00|13649.9|13646.9|13650.5|13647.5|13652.7|13648.1|13649.4|13644.9|253
1600853100000|2020-09-23 09:25:00|13650.6|13647.6|13650.2|13647.2|13653.6|13649.2|13650|13646.5|261
1600853400000|2020-09-23 09:30:00|13650.3|13647.3|13650.8|13647.8|13653.3|13649.3|13650.2|13646.1|345
1600853700000|2020-09-23 09:35:00|13650.9|13647.9|13653.2|13650.2|13654.7|13651.2|13650.6|13646.6|274
1600854000000|2020-09-23 09:40:00|13653.3|13650.3|13653|13650|13656.6|13653.6|13652.8|13648.4|378
1600854300000|2020-09-23 09:45:00|13653.1|13650.1|13652.3|13649.3|13655.1|13650.6|13650.7|13646.1|337
1600854600000|2020-09-23 09:50:00|13652.2|13649.2|13652.5|13649.5|13653.9|13649.8|13650.2|13645.7|268
1600854900000|2020-09-23 09:55:00|13652.6|13649.6|13651.7|13648.7|13654.3|13649.9|13650.3|13646.2|235
1600855200000|2020-09-23 10:00:00|13651.6|13648.6|13651.2|13648.2|13652.4|13648.9|13649.9|13645.9|217
1600855500000|2020-09-23 10:05:00|13651.3|13648.3|13652.9|13649.9|13654.7|13650.2|13650|13646.3|225
1600855800000|2020-09-23 10:10:00|13653.1|13650.1|13654.2|13651.2|13657.3|13653.2|13652.9|13649.5|345
1600856100000|2020-09-23 10:15:00|13654.3|13651.3|13654.4|13651.4|13658.2|13654.2|13654.1|13649.7|357
1600856400000|2020-09-23 10:20:00|13654.5|13651.5|13655.9|13652.9|13657.7|13653.2|13653.7|13649.3|278
1600856700000|2020-09-23 10:25:00|13655.8|13652.8|13654|13651|13657.3|13653.1|13653.9|13650.1|197
1600857000000|2020-09-23 10:30:00|13654.2|13651.2|13654.9|13651.9|13656.7|13652.8|13654.1|13649.8|217
1600857300000|2020-09-23 10:35:00|13655|13652|13654.3|13651.3|13656.7|13652.5|13654.2|13649.8|153
1600857600000|2020-09-23 10:40:00|13654.1|13651.1|13654.8|13651.8|13655.9|13652.3|13653.9|13649.5|216
1600857900000|2020-09-23 10:45:00|13654.7|13651.7|13654.8|13651.8|13657.2|13652.6|13654.6|13650.1|153
1600858200000|2020-09-23 10:50:00|13654.7|13651.7|13654.3|13651.3|13657.2|13652.8|13654.2|13650.3|256
1600858500000|2020-09-23 10:55:00|13654.7|13651.7|13660.5|13654.5|13661.2|13656|13654.7|13650.1|264
1600858800000|2020-09-23 11:00:00|13660.3|13654.3|13656.4|13650.4|13661.8|13655.8|13655.2|13650.4|209
1600859100000|2020-09-23 11:05:00|13654.9|13651.9|13657.3|13651.3|13658.1|13653.4|13654.9|13650.6|186
1600859400000|2020-09-23 11:10:00|13657.2|13651.2|13656|13650|13657.8|13653|13652.8|13648.2|206
1600859700000|2020-09-23 11:15:00|13655.9|13649.9|13656.2|13650.2|13656.9|13652.1|13653.8|13649.2|196
1600860000000|2020-09-23 11:20:00|13656.1|13650.1|13659|13653|13659|13654.4|13655.9|13650.1|234
1600860300000|2020-09-23 11:25:00|13658.9|13652.9|13659|13653|13659|13654.4|13656.1|13651.7|198
1600860600000|2020-09-23 11:30:00|13659.1|13653.1|13659.4|13653.4|13660.8|13656|13655.7|13651.2|240
1600860900000|2020-09-23 11:35:00|13659.3|13653.3|13659.4|13653.4|13659.9|13654.4|13656.6|13652.2|188
1600861200000|2020-09-23 11:40:00|13659.3|13653.3|13660.9|13657.9|13662.5|13658|13658.3|13653.3|254
1600861500000|2020-09-23 11:45:00|13661|13658|13663.7|13657.7|13664.7|13660.2|13661|13656.6|342
1600861800000|2020-09-23 11:50:00|13663.6|13657.6|13667|13661|13670.6|13666|13662.2|13657.5|409
1600862100000|2020-09-23 11:55:00|13667.1|13661.1|13669.6|13666.6|13671.1|13666.6|13666.2|13660.9|431
1600862400000|2020-09-23 12:00:00|13671|13665|13673.4|13667.4|13676|13670.8|13669.5|13664.9|373
1600862700000|2020-09-23 12:05:00|13673.2|13667.2|13671.7|13668.7|13674.4|13669.9|13669.8|13665.4|377
1600863000000|2020-09-23 12:10:00|13673.2|13667.2|13678.2|13672.2|13678.5|13674.1|13671.5|13667|432
1600863300000|2020-09-23 12:15:00|13676.6|13673.6|13679.8|13676.8|13683.8|13678.9|13676.5|13672.3|331
1600863600000|2020-09-23 12:20:00|13679.9|13676.9|13688.5|13682.5|13688.6|13682.6|13678.4|13674.4|308
1600863900000|2020-09-23 12:25:00|13688.4|13682.4|13689.7|13686.7|13692.4|13687.9|13686.4|13682|249
1600864200000|2020-09-23 12:30:00|13689.8|13686.8|13690.5|13687.5|13691.3|13687.6|13687.5|13683.5|281
1600864500000|2020-09-23 12:35:00|13690.4|13687.4|13692.5|13689.5|13694.7|13690.1|13690|13685.5|221
1600864800000|2020-09-23 12:40:00|13692.6|13689.6|13698.3|13692.3|13698.8|13694.3|13692.2|13687.7|261
1600865100000|2020-09-23 12:45:00|13698.2|13692.2|13698.7|13692.7|13700.3|13695.7|13695.7|13690.4|330
1600865400000|2020-09-23 12:50:00|13698.8|13692.8|13693.3|13687.3|13699.6|13694.6|13691.5|13686.3|286
1600865700000|2020-09-23 12:55:00|13693.4|13687.4|13693.9|13687.9|13696.4|13691.6|13691.7|13687|294
1600866000000|2020-09-23 13:00:00|13694|13688|13695.5|13689.5|13696|13691.5|13690.5|13685.9|371
1600866300000|2020-09-23 13:05:00|13695.4|13689.4|13696.4|13690.4|13696.8|13692.1|13693|13687.4|268
1600866600000|2020-09-23 13:10:00|13696.5|13690.5|13694|13688|13696.5|13691|13692.3|13687.5|324
1600866900000|2020-09-23 13:15:00|13693.4|13687.4|13694.4|13688.4|13695|13690|13690.8|13686.2|360
1600867200000|2020-09-23 13:20:00|13694.2|13688.2|13696.5|13690.5|13698.1|13692.1|13692.4|13687.3|401
1600867500000|2020-09-23 13:25:00|13696.6|13690.6|13696.2|13690.2|13700|13695.5|13694.5|13690.1|324
1600867800000|2020-09-23 13:30:00|13694.6|13691.6|13691.4|13685.4|13699.1|13694.7|13690.1|13685.2|468
1600868100000|2020-09-23 13:35:00|13690.9|13684.9|13688.1|13682.1|13690.9|13686|13682.9|13678.4|560
1600868400000|2020-09-23 13:40:00|13688.2|13682.2|13691.5|13685.5|13692.7|13686.9|13687.5|13682.2|419
1600868700000|2020-09-23 13:45:00|13691.8|13685.8|13690.8|13684.8|13694.4|13689|13689.2|13684|500
1600869000000|2020-09-23 13:50:00|13691|13685|13697.4|13691.4|13697.5|13692.3|13690.1|13684.9|472
1600869300000|2020-09-23 13:55:00|13697.5|13691.5|13698.1|13692.1|13698.4|13693.1|13695.6|13689.9|268
1600869600000|2020-09-23 14:00:00|13698.2|13692.2|13699.4|13693.4|13699.9|13694.6|13697.6|13691.7|204
1600869900000|2020-09-23 14:05:00|13699.5|13693.5|13707.1|13701.1|13707.3|13701.3|13699.4|13693.4|347
1600870200000|2020-09-23 14:10:00|13707.2|13701.2|13706|13700|13708|13702.9|13705.4|13699.6|325
1600870500000|2020-09-23 14:15:00|13706.1|13700.1|13705.9|13702.9|13707.5|13703.1|13704.6|13699.5|375
1600870800000|2020-09-23 14:20:00|13706.8|13703.8|13711.9|13708.9|13714.2|13709.2|13706.1|13701.3|488
1600871100000|2020-09-23 14:25:00|13712|13709|13712.4|13706.4|13715|13709.9|13708|13703|457
1600871400000|2020-09-23 14:30:00|13712.5|13706.5|13712.8|13706.8|13713.6|13708.3|13706.6|13702.1|533
1600871700000|2020-09-23 14:35:00|13712.9|13706.9|13713.2|13710.2|13714.8|13710.6|13710.1|13705.3|508
1600872000000|2020-09-23 14:40:00|13713.1|13710.1|13711.5|13705.5|13715.8|13711.3|13709|13704.7|442
1600872300000|2020-09-23 14:45:00|13711.4|13705.4|13710.4|13704.4|13714.9|13710.5|13708.3|13703.5|412
1600872600000|2020-09-23 14:50:00|13710.5|13704.5|13713.5|13707.5|13714.6|13709.7|13708.3|13703.8|364
1600872900000|2020-09-23 14:55:00|13713.7|13707.7|13707|13704|13714|13708|13706.8|13702.3|378
1600873200000|2020-09-23 15:00:00|13706.9|13703.9|13700.7|13694.7|13708.5|13704.2|13698.2|13693.5|421
1600873500000|2020-09-23 15:05:00|13700.6|13694.6|13697|13694|13701.8|13696|13696.6|13691.6|413
1600873800000|2020-09-23 15:10:00|13696.9|13693.9|13700.5|13694.5|13701.9|13697.5|13696.6|13692|333
1600874100000|2020-09-23 15:15:00|13700.6|13694.6|13699.6|13693.6|13701.5|13697|13694.9|13690.1|351
1600874400000|2020-09-23 15:20:00|13699.5|13693.5|13701.1|13698.1|13702.8|13698.6|13697.6|13693.2|306
1600874700000|2020-09-23 15:25:00|13701.2|13698.2|13703.6|13700.6|13705.4|13700.6|13699.8|13695.3|297
1600875000000|2020-09-23 15:30:00|13703.8|13700.8|13707.7|13704.7|13710.5|13705.9|13703.2|13699|450
1600875300000|2020-09-23 15:35:00|13708|13705|13708.8|13702.8|13711|13706.7|13707.5|13702.8|377
1600875600000|2020-09-23 15:40:00|13708.9|13702.9|13705.8|13702.8|13709.1|13704.5|13705.5|13701|386
1600875900000|2020-09-23 15:45:00|13705.9|13702.9|13710.4|13707.4|13712.1|13707.7|13705.6|13701.2|277
1600876200000|2020-09-23 15:50:00|13710.3|13707.3|13708.1|13705.1|13713.4|13709.2|13708|13703.4|322
1600876500000|2020-09-23 15:55:00|13708.2|13705.2|13707.5|13704.5|13710.5|13706.1|13706.6|13702.5|277
1600876800000|2020-09-23 16:00:00|13707.4|13704.4|13705.6|13702.6|13712|13707.6|13704.4|13699.5|468
1600877100000|2020-09-23 16:05:00|13705.7|13702.7|13705.8|13699.8|13708.2|13704.3|13702.8|13698.4|424
1600877400000|2020-09-23 16:10:00|13705.7|13699.7|13703.7|13700.7|13706|13702.3|13703|13698.4|310
1600877700000|2020-09-23 16:15:00|13703.8|13700.8|13702.3|13699.3|13705.8|13701.3|13701.3|13696.9|306
1600878000000|2020-09-23 16:20:00|13702.2|13699.2|13701.3|13698.3|13704.5|13700.2|13701.3|13696.9|238
1600878300000|2020-09-23 16:25:00|13701.2|13698.2|13701.7|13698.7|13703.3|13699.8|13700.7|13696.5|182
1600878600000|2020-09-23 16:30:00|13701.6|13698.6|13702.3|13699.3|13704.8|13700.4|13701.1|13697|334
1600878900000|2020-09-23 16:35:00|13702.2|13699.2|13698.3|13695.3|13704.4|13700.3|13698.1|13693.9|403
1600879200000|2020-09-23 16:40:00|13698.2|13695.2|13698.5|13695.5|13701.4|13697.1|13697.4|13692.8|333
1600879500000|2020-09-23 16:45:00|13698.4|13695.4|13700.1|13697.1|13701.6|13697.2|13698.4|13694.5|310
1600879800000|2020-09-23 16:50:00|13700|13697|13698.7|13695.7|13702.2|13697.6|13698.3|13693.9|330
1600880100000|2020-09-23 16:55:00|13698.6|13695.6|13701.6|13698.6|13705|13700.6|13698.6|13694|330
1600880400000|2020-09-23 17:00:00|13701.5|13698.5|13704.6|13701.6|13706.5|13702|13701.4|13697.4|328
1600880700000|2020-09-23 17:05:00|13704.7|13701.7|13704.7|13701.7|13706.5|13702.2|13703.1|13698.7|271
1600881000000|2020-09-23 17:10:00|13704.8|13701.8|13707.6|13701.6|13707.6|13702.9|13703.4|13698.9|236
1600881300000|2020-09-23 17:15:00|13707.4|13701.4|13704.8|13701.8|13708.5|13704.1|13704.1|13699.9|344
1600881600000|2020-09-23 17:20:00|13704.9|13701.9|13703.7|13700.7|13706.3|13701.9|13703.5|13699.3|275
1600881900000|2020-09-23 17:25:00|13703.5|13700.5|13706.4|13703.4|13708.3|13704.1|13703.5|13700.1|288
1600882200000|2020-09-23 17:30:00|13706.3|13703.3|13705.5|13702.5|13708.4|13703.9|13705.4|13701.5|228
1600882500000|2020-09-23 17:35:00|13705.4|13702.4|13706.3|13703.3|13709.8|13705.1|13705.2|13700.9|266
1600882800000|2020-09-23 17:40:00|13706.4|13703.4|13707.3|13704.3|13708.9|13704.8|13705.9|13701.5|234
1600883100000|2020-09-23 17:45:00|13707.2|13704.2|13705.5|13702.5|13709.2|13705|13704.9|13701.1|247
1600883400000|2020-09-23 17:50:00|13705.4|13702.4|13707.9|13704.9|13709.9|13705.4|13705.2|13701.1|317
1600883700000|2020-09-23 17:55:00|13708|13705|13711.9|13708.9|13713.9|13709.9|13707.8|13704.8|244
1600884000000|2020-09-23 18:00:00|13712|13709|13714.3|13711.3|13718.2|13713.8|13711.9|13708.1|295
1600884300000|2020-09-23 18:05:00|13714.4|13711.4|13712.6|13709.6|13716|13711.8|13712.6|13708.1|280
1600884600000|2020-09-23 18:10:00|13712.5|13709.5|13713.3|13710.3|13716|13712|13712.4|13707.9|256
1600884900000|2020-09-23 18:15:00|13713.4|13710.4|13722.2|13719.2|13723.8|13719.4|13713.2|13710.2|279
1600885200000|2020-09-23 18:20:00|13722.1|13719.1|13721.7|13715.7|13723.5|13719.2|13719.1|13714.4|288
1600885500000|2020-09-23 18:25:00|13721.6|13715.6|13717.8|13714.8|13721.9|13717.3|13717.8|13713.3|418
1600885800000|2020-09-23 18:30:00|13719.5|13713.5|13715.4|13712.4|13719.9|13716|13715.3|13711.5|495
1600886100000|2020-09-23 18:35:00|13715.2|13712.2|13715.8|13712.8|13719.6|13715.4|13715.1|13711|467
1600886400000|2020-09-23 18:40:00|13715.9|13712.9|13719.2|13713.2|13720.2|13715.6|13715.7|13711.1|527
1600886700000|2020-09-23 18:45:00|13719.1|13713.1|13720.9|13717.9|13723.4|13718.2|13717.3|13713|440
1600887000000|2020-09-23 18:50:00|13720.8|13717.8|13725|13719|13725.7|13719.7|13718.3|13713.9|514
1600887300000|2020-09-23 18:55:00|13724.9|13718.9|13728.6|13722.6|13728.7|13724.2|13723.7|13718.4|408
1600887600000|2020-09-23 19:00:00|13728.5|13722.5|13734.4|13728.4|13734.7|13730|13726.9|13722.3|513
1600887900000|2020-09-23 19:05:00|13734.1|13728.1|13729.9|13723.9|13734.2|13728.2|13727.4|13723|452
1600888200000|2020-09-23 19:10:00|13729.8|13723.8|13728.5|13722.5|13730.5|13726.1|13724.8|13720|376
1600888500000|2020-09-23 19:15:00|13728.3|13722.3|13729.5|13723.5|13732.5|13727.8|13726.7|13722.2|513
1600888800000|2020-09-23 19:20:00|13729.4|13723.4|13732.5|13726.5|13732.7|13726.7|13728.7|13722.9|637
1600889100000|2020-09-23 19:25:00|13732.4|13726.4|13732.2|13726.2|13734.6|13729.6|13730.5|13725.7|513
1600889400000|2020-09-23 19:30:00|13732.3|13726.3|13733.3|13727.3|13733.8|13729.2|13731|13726|584
1600889700000|2020-09-23 19:35:00|13733.4|13727.4|13730.8|13724.8|13733.7|13728.9|13729.6|13724.8|496
1600890000000|2020-09-23 19:40:00|13730.5|13724.5|13731|13725|13731.8|13726.9|13728.5|13723.7|406
1600890300000|2020-09-23 19:45:00|13730.9|13724.9|13732.3|13726.3|13734.5|13729.8|13729.8|13724.9|351
1600890600000|2020-09-23 19:50:00|13732.4|13726.4|13732.1|13726.1|13734.6|13729.8|13731.4|13726|322
1600890900000|2020-09-23 19:55:00|13732|13726|13731.5|13725.5|13732.8|13728.1|13728.3|13723.9|333
1600891200000|2020-09-23 20:00:00|13731.4|13725.4|13731.8|13725.8|13732.3|13727.7|13730.1|13724.4|153
1600891500000|2020-09-23 20:05:00|13731.7|13725.7|13731.5|13725.5|13731.8|13725.8|13731.1|13725.1|113
1600891800000|2020-09-23 20:10:00|13731.6|13725.6|13731.2|13725.2|13731.9|13726.7|13729.7|13724.9|134
1600892100000|2020-09-23 20:15:00|13731.3|13725.3|13731.7|13725.7|13731.8|13725.8|13731.1|13725.1|90
1600892400000|2020-09-23 20:20:00|13731.6|13725.6|13732|13726|13732.1|13726.1|13731.5|13725.5|135
1600892700000|2020-09-23 20:25:00|13731.9|13725.9|13731.6|13725.6|13732.1|13726.1|13731.3|13725.3|124
1600893000000|2020-09-23 20:30:00|13731.8|13725.8|13732|13726|13732.1|13726.1|13731.4|13725.4|121
1600893300000|2020-09-23 20:35:00|13731.9|13725.9|13732.1|13726.1|13732.4|13726.4|13730.9|13724.9|145
1600893600000|2020-09-23 20:40:00|13732.2|13726.2|13733.5|13727.5|13733.8|13727.8|13731.9|13725.9|190
1600893900000|2020-09-23 20:45:00|13733.6|13727.6|13732.9|13726.9|13733.7|13727.7|13732.6|13726.6|158
1600894200000|2020-09-23 20:50:00|13733.1|13727.1|13733.1|13727.1|13733.3|13727.3|13732.5|13726.5|136
1600894500000|2020-09-23 20:55:00|13733|13727|13731.5|13715.5|13737.2|13731.2|13731.5|13715.5|228
1600894800000|2020-09-23 21:00:00|13732|13716|13735|13719.8|13735.8|13719.8|13728.2|13712.2|42
1600895100000|2020-09-23 21:05:00|13734.3|13722.8|13735.2|13721.1|13739|13724|13733.2|13718.6|104
1600895400000|2020-09-23 21:10:00|13737.7|13721.7|13736.4|13727.5|13740.3|13727.5|13733.2|13720.1|128
1600895700000|2020-09-23 21:15:00|13735.7|13728.5|13737.2|13727.1|13739.7|13728.5|13735.7|13725.6|109
1600896000000|2020-09-23 21:20:00|13737.6|13726.8|13731.5|13724.7|13740|13728.5|13731.5|13720.3|122
1600896300000|2020-09-23 21:25:00|13733.7|13720.4|13736.8|13720.8|13737|13725.3|13731.5|13719.7|88
1600896600000|2020-09-23 21:30:00|13737.3|13721.3|13733.8|13723.5|13737.5|13725.4|13732.2|13719.7|108
1600896900000|2020-09-23 21:35:00|13734.2|13723|13737.2|13721.2|13738.2|13725.4|13732.2|13719.7|104
1600897200000|2020-09-23 21:40:00|13732.2|13725.4|13737|13721|13737.4|13725.4|13732.2|13719.6|102
1600897500000|2020-09-23 21:45:00|13736.3|13721.2|13733.7|13721.5|13737.2|13725.4|13732.2|13719.2|99
1600897800000|2020-09-23 21:50:00|13735.6|13720.2|13736.6|13720.7|13737.6|13725.4|13732.2|13720|124
1600898100000|2020-09-23 21:55:00|13736.8|13720.8|13733.6|13724|13737.2|13725.4|13732.2|13720.1|132
1600898400000|2020-09-23 22:00:00|13734.3|13720.6|13733.9|13725.3|13739|13727.2|13732.8|13720.6|317
1600898700000|2020-09-23 22:05:00|13734|13725.1|13730|13722.2|13736|13730|13728.5|13721.2|472
1600899000000|2020-09-23 22:10:00|13730.3|13722.4|13727.4|13721.4|13730.3|13722.7|13726.7|13720|446
1600899300000|2020-09-23 22:15:00|13727.7|13721.7|13728.4|13721.4|13729.3|13722.4|13726.4|13720|398
1600899600000|2020-09-23 22:20:00|13728.7|13721.2|13727.8|13721.5|13729|13722.2|13727.1|13720.4|184
1600899900000|2020-09-23 22:25:00|13727.9|13721.9|13727.5|13721.5|13728.7|13722.3|13727.2|13720.6|160
1600900200000|2020-09-23 22:30:00|13727.9|13721.9|13728.3|13722.3|13729.1|13723.1|13726.9|13720.9|246
1600900500000|2020-09-23 22:35:00|13728.2|13722.2|13729.4|13723.4|13729.8|13723.8|13727.6|13721.6|182
1600900800000|2020-09-23 22:40:00|13729.6|13723.6|13729.2|13722|13730.2|13724.2|13727.8|13721.3|240
1600901100000|2020-09-23 22:45:00|13729.3|13722.2|13729.8|13723.8|13730.4|13724.4|13728.4|13722|146
1600901400000|2020-09-23 22:50:00|13729.6|13723.6|13730.6|13724.6|13732.1|13726.1|13729.6|13723.6|130
1600901700000|2020-09-23 22:55:00|13730.9|13724.9|13730.5|13724.5|13731.4|13725.4|13729.9|13723.9|162
1600902000000|2020-09-23 23:00:00|13730.4|13724.4|13731.9|13725.9|13732.5|13726.5|13730|13724|185
1600902300000|2020-09-23 23:05:00|13732.1|13726.1|13733.8|13727.8|13736|13730|13732.1|13726.1|229
1600902600000|2020-09-23 23:10:00|13733.5|13727.5|13733.6|13727.6|13735.3|13729.3|13733.3|13727.3|252
1600902900000|2020-09-23 23:15:00|13733.5|13727.5|13738.3|13732.3|13738.7|13732.7|13733|13727.1|237
1600903200000|2020-09-23 23:20:00|13738.5|13732.5|13740.1|13734.1|13742.2|13736.2|13738|13732|209
1600903500000|2020-09-23 23:25:00|13740.2|13734.2|13740.1|13734.1|13740.6|13734.6|13738.4|13732.4|271
1600903800000|2020-09-23 23:30:00|13739.7|13733.7|13736.7|13730.7|13740.2|13734.2|13736.3|13730.3|319
1600904100000|2020-09-23 23:35:00|13736.9|13730.9|13736.1|13733.1|13738.5|13733.8|13736.1|13730.7|230
1600904400000|2020-09-23 23:40:00|13736.3|13733.3|13734.4|13728.4|13737.3|13733.4|13734|13728|269
1600904700000|2020-09-23 23:45:00|13734.3|13728.3|13732|13726|13734.8|13728.8|13731.2|13725.9|188
1600905000000|2020-09-23 23:50:00|13731.9|13725.9|13730.9|13724.9|13732.4|13726.4|13729.8|13723.8|209
1600905300000|2020-09-23 23:55:00|13730.8|13724.8|13732.2|13726.2|13733.5|13727.5|13730.4|13724.8|299
1600905600000|2020-09-24 00:00:00|13732.4|13726.4|13725.7|13722.7|13732.5|13727.9|13723|13718.7|374
1600905900000|2020-09-24 00:05:00|13726|13723|13725.6|13722.6|13731.9|13727.4|13724.5|13720.4|397
1600906200000|2020-09-24 00:10:00|13725.7|13722.7|13724.4|13721.4|13729.8|13725.6|13724.4|13720.4|410
1600906500000|2020-09-24 00:15:00|13724.3|13721.3|13721.7|13718.7|13726.2|13721.8|13719.7|13715.1|471
1600906800000|2020-09-24 00:20:00|13721.8|13718.8|13724.3|13721.3|13726.3|13721.7|13721.2|13716.7|364
1600907100000|2020-09-24 00:25:00|13724.4|13721.4|13723.4|13720.4|13726|13722|13722.4|13718.4|287
1600907400000|2020-09-24 00:30:00|13723.2|13720.2|13721.4|13718.4|13726.1|13722.4|13721.2|13716.8|353
1600907700000|2020-09-24 00:35:00|13721.3|13718.3|13718.8|13715.8|13723.6|13719.2|13717.9|13714.7|299
1600908000000|2020-09-24 00:40:00|13720.4|13714.4|13718.5|13715.5|13721.1|13717|13717.3|13713.5|319
1600908300000|2020-09-24 00:45:00|13718.7|13715.7|13720.6|13717.6|13722.5|13718|13717.7|13713.2|300
1600908600000|2020-09-24 00:50:00|13720.5|13717.5|13722.5|13719.5|13724|13719.9|13719.8|13715.6|302
1600908900000|2020-09-24 00:55:00|13722.8|13719.8|13720.9|13717.9|13724.1|13721.1|13720.5|13717.4|257
1600909200000|2020-09-24 01:00:00|13720.8|13717.8|13723.1|13720.1|13727|13722.6|13720.7|13716.3|346
1600909500000|2020-09-24 01:05:00|13723|13720|13724.2|13721.2|13729.5|13725|13722.8|13718.5|361
1600909800000|2020-09-24 01:10:00|13724.3|13721.3|13722.1|13719.1|13725.1|13722.1|13721.4|13717.1|346
1600910100000|2020-09-24 01:15:00|13722|13719|13720.4|13714.4|13723.6|13719|13715.7|13710.8|473
1600910400000|2020-09-24 01:20:00|13718.8|13715.8|13714|13711|13719|13716|13714|13711|289
1600910700000|2020-09-24 01:25:00|13713.9|13710.9|13716.5|13713.5|13719.3|13714.8|13713.1|13710.1|281
1600911000000|2020-09-24 01:30:00|13716.7|13713.7|13717.7|13714.7|13719.3|13714.7|13713.2|13709.2|438
1600911300000|2020-09-24 01:35:00|13717.4|13714.4|13720.2|13717.2|13721.1|13717.2|13716.2|13711.9|314
1600911600000|2020-09-24 01:40:00|13720.3|13717.3|13722.1|13719.1|13724.2|13719.9|13720.3|13716.7|366
1600911900000|2020-09-24 01:45:00|13722.2|13719.2|13728.1|13725.1|13729.7|13725.1|13722.2|13719.2|287
1600912200000|2020-09-24 01:50:00|13728.2|13725.2|13731.3|13728.3|13733.4|13728.7|13728.1|13724.9|426
1600912500000|2020-09-24 01:55:00|13731.4|13728.4|13737.5|13731.5|13738.2|13733.8|13731.4|13727.6|484
1600912800000|2020-09-24 02:00:00|13737.7|13731.7|13735.1|13732.1|13737.7|13733.1|13733.6|13729.3|353
1600913100000|2020-09-24 02:05:00|13735.3|13732.3|13730.7|13727.7|13736.3|13733.3|13729.6|13725.2|288
1600913400000|2020-09-24 02:10:00|13730.8|13727.8|13734.5|13731.5|13735.7|13731.7|13729.7|13726.1|265
1600913700000|2020-09-24 02:15:00|13734.6|13731.6|13731.9|13728.9|13735.2|13731.6|13729.3|13725.4|389
1600914000000|2020-09-24 02:20:00|13733.1|13727.1|13733.6|13730.6|13735.6|13731.2|13730.2|13725.6|367
1600914300000|2020-09-24 02:25:00|13733.5|13730.5|13735.3|13729.3|13736.1|13731.7|13732.1|13728.4|345
1600914600000|2020-09-24 02:30:00|13735.2|13729.2|13735.2|13732.2|13736.7|13733.3|13732|13727.9|302
1600914900000|2020-09-24 02:35:00|13735|13732|13733.8|13730.8|13737.6|13733.1|13733.7|13730.7|245
1600915200000|2020-09-24 02:40:00|13733.9|13730.9|13733.8|13730.8|13734.6|13731.5|13730.9|13727.6|299
1600915500000|2020-09-24 02:45:00|13733.5|13730.5|13736.1|13733.1|13736.2|13733.2|13732.9|13729.9|300
1600915800000|2020-09-24 02:50:00|13736.2|13733.2|13737.3|13734.3|13739.5|13735.1|13735.4|13731|413
1600916100000|2020-09-24 02:55:00|13737.2|13734.2|13735.5|13732.5|13737.5|13734.2|13733.3|13730.3|328
1600916400000|2020-09-24 03:00:00|13735.4|13732.4|13736.1|13733.1|13738.8|13734.7|13735.3|13732|284
1600916700000|2020-09-24 03:05:00|13736.2|13733.2|13733.5|13730.5|13736.5|13733.5|13733.1|13730.1|281
1600917000000|2020-09-24 03:10:00|13733.6|13730.6|13732.6|13729.6|13734.4|13731.4|13731.9|13728.9|235
1600917300000|2020-09-24 03:15:00|13732.5|13729.5|13733.8|13730.8|13733.9|13730.9|13732|13729|250
1600917600000|2020-09-24 03:20:00|13733.7|13730.7|13736.9|13733.9|13737.6|13734.6|13733.4|13730.4|266
1600917900000|2020-09-24 03:25:00|13736.7|13733.7|13741|13738|13742|13738.2|13736.6|13733.6|238
1600918200000|2020-09-24 03:30:00|13740.9|13737.9|13745.4|13742.4|13747.1|13743|13740.1|13737.1|245
1600918500000|2020-09-24 03:35:00|13745.5|13742.5|13747.8|13744.8|13749.5|13746.1|13745.5|13742.2|198
1600918800000|2020-09-24 03:40:00|13747.9|13744.9|13747.8|13744.8|13749.5|13745.4|13746.5|13743.5|175
1600919100000|2020-09-24 03:45:00|13747.9|13744.9|13747.7|13744.7|13751|13746.7|13747.1|13742.6|224
1600919400000|2020-09-24 03:50:00|13747.9|13744.9|13748.2|13745.2|13748.7|13745.7|13746.9|13743.9|170
1600919700000|2020-09-24 03:55:00|13748.1|13745.1|13747.9|13744.9|13748.6|13745.6|13747.5|13744.5|206
1600920000000|2020-09-24 04:00:00|13748.1|13745.1|13748.6|13745.6|13748.6|13745.6|13747.8|13744.8|153
1600920300000|2020-09-24 04:05:00|13748.7|13745.7|13749.5|13746.5|13750|13747|13748.6|13745.6|169
1600920600000|2020-09-24 04:10:00|13749.6|13746.6|13748.6|13745.6|13751|13747|13748.3|13744.4|138
1600920900000|2020-09-24 04:15:00|13748.7|13745.7|13750.1|13747.1|13750.2|13747.2|13748.6|13745.6|99
1600921200000|2020-09-24 04:20:00|13750.2|13747.2|13751.1|13748.1|13751.2|13748.2|13749.7|13746.7|143
1600921500000|2020-09-24 04:25:00|13751|13748|13750.4|13747.4|13751|13748|13750|13747|130
1600921800000|2020-09-24 04:30:00|13750.3|13747.3|13751.5|13748.5|13751.5|13748.5|13749.8|13746.8|198
1600922100000|2020-09-24 04:35:00|13751.4|13748.4|13758.1|13752.1|13758.7|13754.1|13751|13748|213
1600922400000|2020-09-24 04:40:00|13756.7|13753.7|13759.5|13756.5|13761.7|13757.6|13756.1|13751.9|288
1600922700000|2020-09-24 04:45:00|13759.4|13756.4|13759.3|13756.3|13761.5|13757.7|13759.2|13755.5|134
1600923000000|2020-09-24 04:50:00|13759.1|13756.1|13758|13755|13760.4|13756.3|13755.6|13751.3|265
1600923300000|2020-09-24 04:55:00|13757.4|13754.4|13756.1|13753.1|13758.2|13755.2|13755.9|13751.6|340
1600923600000|2020-09-24 05:00:00|13756.3|13753.3|13759.8|13756.8|13763.7|13759.7|13754.2|13750.6|496
1600923900000|2020-09-24 05:05:00|13759.9|13756.9|13758.7|13755.7|13761.3|13758.3|13757.9|13753.5|323
1600924200000|2020-09-24 05:10:00|13758.8|13755.8|13754.2|13751.2|13760.4|13756.1|13753.4|13748.7|331
1600924500000|2020-09-24 05:15:00|13754.5|13751.5|13751.5|13748.5|13754.6|13751.6|13750.4|13746.4|352
1600924800000|2020-09-24 05:20:00|13751.3|13748.3|13755.3|13752.3|13755.9|13752.9|13751.3|13748.3|248
1600925100000|2020-09-24 05:25:00|13755.2|13752.2|13753.3|13750.3|13755.5|13752.5|13751.9|13748.9|252
1600925400000|2020-09-24 05:30:00|13753.4|13750.4|13753|13750|13753.8|13750.8|13751.8|13748.8|223
1600925700000|2020-09-24 05:35:00|13753.1|13750.1|13754.7|13751.7|13757.5|13753.9|13753.1|13748.9|321
1600926000000|2020-09-24 05:40:00|13754.6|13751.6|13758.7|13755.7|13760.3|13756|13753.6|13749.8|373
1600926300000|2020-09-24 05:45:00|13758.6|13755.6|13756.2|13753.2|13759.3|13756.3|13755.7|13752.5|340
1600926600000|2020-09-24 05:50:00|13755.9|13752.9|13754.3|13751.3|13756.3|13753.3|13751.4|13746.9|315
1600926900000|2020-09-24 05:55:00|13754.2|13751.2|13750.4|13747.4|13755.4|13751.3|13750.1|13746.1|266
1600927200000|2020-09-24 06:00:00|13750.5|13747.5|13747.9|13744.9|13752.3|13749.3|13745.1|13740.6|336
1600927500000|2020-09-24 06:05:00|13747.8|13744.8|13748.2|13745.2|13750.8|13746.7|13746.2|13741.7|223
1600927800000|2020-09-24 06:10:00|13748.3|13745.3|13751.7|13748.7|13753.6|13749.5|13747.2|13744.2|290
1600928100000|2020-09-24 06:15:00|13751.6|13748.6|13755.4|13752.4|13757.4|13753.9|13751.5|13747.5|321
1600928400000|2020-09-24 06:20:00|13755.5|13752.5|13756.2|13753.2|13757.7|13753.5|13752.7|13748.3|287
1600928700000|2020-09-24 06:25:00|13756|13753|13755.2|13752.2|13757.9|13754.1|13753.2|13750.2|312
1600929000000|2020-09-24 06:30:00|13756.8|13750.8|13759.1|13753.1|13761.2|13757|13754.7|13750.8|335
1600929300000|2020-09-24 06:35:00|13759|13753|13757.1|13754.1|13759.2|13755.2|13755.8|13752.8|196
1600929600000|2020-09-24 06:40:00|13757.2|13754.2|13757.2|13754.2|13760.6|13756.2|13756|13751.6|252
1600929900000|2020-09-24 06:45:00|13757.1|13754.1|13759.9|13756.9|13762.1|13757.6|13756.4|13751.9|268
1600930200000|2020-09-24 06:50:00|13760.1|13757.1|13764.5|13761.5|13765.6|13762.1|13757.7|13753.5|317
1600930500000|2020-09-24 06:55:00|13764.8|13761.8|13763.4|13760.4|13765|13762|13762.6|13758.6|315
1600930800000|2020-09-24 07:00:00|13763.5|13760.5|13763.1|13760.1|13766|13761.6|13760.9|13756.6|325
1600931100000|2020-09-24 07:05:00|13763|13760|13758|13755|13763.3|13760|13757.3|13752.9|317
1600931400000|2020-09-24 07:10:00|13758.1|13755.1|13754.2|13751.2|13758.6|13755.6|13751.9|13748.5|403
1600931700000|2020-09-24 07:15:00|13754.3|13751.3|13751.1|13748.1|13757.3|13753.7|13751.1|13746.6|387
1600932000000|2020-09-24 07:20:00|13750.9|13747.9|13751.3|13745.3|13752.9|13749.8|13748.8|13744|401
1600932300000|2020-09-24 07:25:00|13749.7|13746.7|13752.1|13749.1|13752.5|13749.3|13749.4|13744.8|288
1600932600000|2020-09-24 07:30:00|13752.2|13749.2|13751|13748|13756.3|13751.4|13750.2|13745.7|330
1600932900000|2020-09-24 07:35:00|13750.8|13747.8|13746.6|13743.6|13751.9|13748.9|13745.8|13741.9|328
1600933200000|2020-09-24 07:40:00|13746.7|13743.7|13745.4|13742.4|13749.7|13745.5|13744.1|13740.1|351
1600933500000|2020-09-24 07:45:00|13745.3|13742.3|13746.5|13743.5|13747.9|13743.6|13742.1|13737.6|322
1600933800000|2020-09-24 07:50:00|13746.6|13743.6|13743.7|13740.7|13747.1|13743.6|13742.9|13739.4|288
1600934100000|2020-09-24 07:55:00|13743.9|13740.9|13744.9|13741.9|13747.1|13743.4|13742.9|13739.5|322
1600934400000|2020-09-24 08:00:00|13744.8|13741.8|13747.9|13744.9|13750.1|13745.6|13743.5|13739|233
1600934700000|2020-09-24 08:05:00|13748|13745|13754.4|13748.4|13755.6|13750.7|13747.1|13744|338
1600935000000|2020-09-24 08:10:00|13752.9|13749.9|13758.9|13755.9|13760.8|13756.1|13752.2|13749.2|356
1600935300000|2020-09-24 08:15:00|13758.8|13755.8|13758.1|13752.1|13761.4|13757.3|13756.2|13751.8|373
1600935600000|2020-09-24 08:20:00|13758.3|13752.3|13756.7|13750.7|13758.3|13754|13752.5|13747.9|283
1600935900000|2020-09-24 08:25:00|13756.6|13750.6|13752.9|13746.9|13756.8|13752.4|13751.1|13746.5|316
1600936200000|2020-09-24 08:30:00|13752.8|13746.8|13754.4|13748.4|13757.2|13752.7|13751.4|13746.8|334
1600936500000|2020-09-24 08:35:00|13752.9|13749.9|13756.2|13753.2|13756.9|13753.3|13750.3|13746|293
1600936800000|2020-09-24 08:40:00|13756.1|13753.1|13757.6|13751.6|13757.6|13753.4|13754|13749.6|303
1600937100000|2020-09-24 08:45:00|13757.5|13751.5|13752.1|13749.1|13757.5|13753.3|13751.5|13747.5|263
1600937400000|2020-09-24 08:50:00|13752.2|13749.2|13753.4|13750.4|13756.1|13751.7|13752.1|13748.3|370
1600937700000|2020-09-24 08:55:00|13753.3|13750.3|13752.6|13749.6|13755.6|13751.2|13752.2|13748.5|173
1600938000000|2020-09-24 09:00:00|13752.5|13749.5|13753.9|13750.9|13758.2|13752.6|13752.4|13749.1|287
1600938300000|2020-09-24 09:05:00|13754|13751|13759|13753|13759.5|13754.8|13753.6|13749.1|241
1600938600000|2020-09-24 09:10:00|13759.1|13753.1|13753.1|13750.1|13759.1|13755.1|13752.9|13749.9|253
1600938900000|2020-09-24 09:15:00|13753.2|13750.2|13754.5|13751.5|13755.3|13751.6|13751.6|13748.4|238
1600939200000|2020-09-24 09:20:00|13754.4|13751.4|13755.5|13752.5|13757.1|13752.6|13753.1|13748.6|231
1600939500000|2020-09-24 09:25:00|13755.8|13752.8|13761.3|13758.3|13763.4|13758.8|13755.3|13750.9|254
1600939800000|2020-09-24 09:30:00|13761.4|13758.4|13766.9|13763.9|13770.3|13765.9|13759|13756|374
1600940100000|2020-09-24 09:35:00|13766.8|13763.8|13763.4|13760.4|13768.7|13764.1|13763|13758.7|318
1600940400000|2020-09-24 09:40:00|13763.5|13760.5|13764.6|13761.6|13766.7|13762.7|13762.8|13759.5|266
1600940700000|2020-09-24 09:45:00|13764.7|13761.7|13768.2|13765.2|13770.6|13766.1|13764.7|13761.1|276
1600941000000|2020-09-24 09:50:00|13768.3|13765.3|13770.4|13767.4|13773.3|13768.7|13766.2|13761.9|271
1600941300000|2020-09-24 09:55:00|13770.3|13767.3|13769.9|13766.9|13771.9|13767.4|13768.6|13765|161
1600941600000|2020-09-24 10:00:00|13769.8|13766.8|13767.2|13764.2|13770.9|13767|13767.1|13762.4|141
1600941900000|2020-09-24 10:05:00|13767|13764|13765|13762|13769.3|13765|13764.9|13760.5|277
1600942200000|2020-09-24 10:10:00|13764.9|13761.9|13764.6|13761.6|13766.5|13762.4|13764.5|13760.4|122
1600942500000|2020-09-24 10:15:00|13764.7|13761.7|13762.5|13759.5|13766.1|13762.5|13761.7|13757.7|187
1600942800000|2020-09-24 10:20:00|13762.6|13759.6|13758.1|13755.1|13763.2|13759.6|13758.1|13753.8|241
1600943100000|2020-09-24 10:25:00|13758|13755|13761.1|13755.1|13763.9|13759.3|13758|13754.6|223
1600943400000|2020-09-24 10:30:00|13761.2|13755.2|13761.1|13758.1|13763.4|13758.6|13758.5|13753.9|244
1600943700000|2020-09-24 10:35:00|13760.9|13757.9|13761.3|13758.3|13764.1|13760.1|13760.6|13756.6|212
1600944000000|2020-09-24 10:40:00|13761.4|13758.4|13761.5|13755.5|13763.5|13759.4|13759.7|13754.9|248
1600944300000|2020-09-24 10:45:00|13761.4|13755.4|13758|13755|13762.1|13757.5|13757.6|13753.3|260
1600944600000|2020-09-24 10:50:00|13758.2|13755.2|13757|13754|13759.1|13755.6|13756.1|13752.1|240
1600944900000|2020-09-24 10:55:00|13756.9|13753.9|13760.4|13757.4|13763.7|13758.6|13756.6|13752.1|315
1600945200000|2020-09-24 11:00:00|13760.5|13757.5|13757.5|13751.5|13760.9|13757.5|13756|13751.2|230
1600945500000|2020-09-24 11:05:00|13757.6|13751.6|13761.6|13755.6|13763.7|13759|13755.7|13751.2|298
1600945800000|2020-09-24 11:10:00|13761.5|13755.5|13762.9|13756.9|13763.4|13758.5|13760.1|13755.2|191
1600946100000|2020-09-24 11:15:00|13763|13757|13765.8|13759.8|13765.8|13759.8|13762.4|13756.4|172
1600946400000|2020-09-24 11:20:00|13764.3|13761.3|13767.9|13764.9|13770.5|13765|13764.3|13759.7|292
1600946700000|2020-09-24 11:25:00|13768.1|13765.1|13765.1|13762.1|13770.8|13766.2|13765|13760.6|264
1600947000000|2020-09-24 11:30:00|13765.2|13762.2|13762.9|13759.9|13767|13762.8|13762.1|13757.4|354
1600947300000|2020-09-24 11:35:00|13762.8|13759.8|13764.9|13761.9|13766.5|13762.1|13762.5|13758|321
1600947600000|2020-09-24 11:40:00|13766.3|13760.3|13769.9|13763.9|13770.5|13765.7|13765.2|13759.9|381
1600947900000|2020-09-24 11:45:00|13770|13764|13769.1|13763.1|13770|13765|13765.7|13760.7|341
1600948200000|2020-09-24 11:50:00|13769.2|13763.2|13765.8|13762.8|13769.8|13765.4|13765.3|13760.9|318
1600948500000|2020-09-24 11:55:00|13765.9|13762.9|13770.2|13764.2|13770.4|13765.7|13764.8|13760.5|357
1600948800000|2020-09-24 12:00:00|13769.9|13763.9|13770.6|13767.6|13775.6|13771.1|13768.8|13763.1|340
1600949100000|2020-09-24 12:05:00|13770.7|13767.7|13769.3|13763.3|13775.4|13770.9|13768.8|13762.8|286
1600949400000|2020-09-24 12:10:00|13768.7|13762.7|13767.6|13761.6|13769.5|13763.5|13765.6|13759.6|289
1600949700000|2020-09-24 12:15:00|13767.5|13761.5|13762.6|13756.6|13767.5|13763|13761|13756.4|244
1600950000000|2020-09-24 12:20:00|13763|13757|13767.7|13761.7|13768.1|13762.1|13760.9|13756.3|289
1600950300000|2020-09-24 12:25:00|13767.8|13761.8|13767.4|13761.4|13768.2|13762.9|13765.5|13760.6|240
1600950600000|2020-09-24 12:30:00|13767.3|13761.3|13773.9|13767.9|13774.6|13768.6|13766.9|13760.9|335
1600950900000|2020-09-24 12:35:00|13773.7|13767.7|13777|13771|13777.2|13772.4|13771|13766|399
1600951200000|2020-09-24 12:40:00|13777.4|13771.4|13781.9|13775.9|13782.5|13776.5|13776.3|13771.4|349
1600951500000|2020-09-24 12:45:00|13782|13776|13782|13776|13783.4|13779|13777.8|13774.1|329
1600951800000|2020-09-24 12:50:00|13780.1|13777.1|13779.6|13773.6|13782.5|13777.9|13776.2|13771.1|330
1600952100000|2020-09-24 12:55:00|13779.5|13773.5|13776.9|13770.9|13781.3|13776.7|13773.6|13768.4|357
1600952400000|2020-09-24 13:00:00|13776.8|13770.8|13779.6|13773.6|13780.4|13774.9|13775.1|13769.8|347
1600952700000|2020-09-24 13:05:00|13779.5|13773.5|13775.6|13769.6|13783.4|13778.6|13773.5|13768.9|442
1600953000000|2020-09-24 13:10:00|13775.5|13769.5|13780.5|13774.5|13781.6|13776.6|13774.1|13768.7|407
1600953300000|2020-09-24 13:15:00|13780.4|13774.4|13782.8|13776.8|13782.8|13778.1|13778.9|13773.4|298
1600953600000|2020-09-24 13:20:00|13782.6|13776.6|13778.8|13772.8|13784|13778.9|13777.6|13772.4|333
1600953900000|2020-09-24 13:25:00|13779|13773|13774.3|13771.3|13779.3|13775.5|13773.7|13769|358
1600954200000|2020-09-24 13:30:00|13774.4|13771.4|13776.3|13773.3|13778.8|13774|13769.4|13763.4|563
1600954500000|2020-09-24 13:35:00|13776.4|13773.4|13779.6|13773.6|13780.1|13774.1|13774.4|13768.5|588
1600954800000|2020-09-24 13:40:00|13778.1|13775.1|13780.4|13774.4|13781.1|13776.7|13774.7|13770.2|624
1600955100000|2020-09-24 13:45:00|13780.1|13774.1|13769|13766|13782|13776|13768.2|13763.6|559
1600955400000|2020-09-24 13:50:00|13768.9|13765.9|13768.4|13762.4|13770|13766|13766.1|13761.4|337
1600955700000|2020-09-24 13:55:00|13768.5|13762.5|13774.7|13768.7|13778.5|13773.1|13766.9|13762.4|337
1600956000000|2020-09-24 14:00:00|13775.4|13769.4|13766.2|13760.2|13775.4|13769.4|13765.8|13759.8|361
1600956300000|2020-09-24 14:05:00|13765.8|13759.8|13759.4|13753.4|13766.6|13760.6|13758.8|13752.8|518
1600956600000|2020-09-24 14:10:00|13759.5|13753.5|13767.6|13761.6|13767.7|13761.7|13759.1|13753.1|409
1600956900000|2020-09-24 14:15:00|13767.5|13761.5|13768.9|13762.9|13769.5|13763.5|13761.6|13756.7|365
1600957200000|2020-09-24 14:20:00|13769|13763|13769.8|13766.8|13771.4|13766.9|13765.8|13761.2|414
1600957500000|2020-09-24 14:25:00|13769.7|13766.7|13772.7|13766.7|13773.5|13768.9|13769.5|13764.3|309
1600957800000|2020-09-24 14:30:00|13772.6|13766.6|13777.1|13774.1|13778.7|13774.1|13771|13766.6|369
1600958100000|2020-09-24 14:35:00|13778.5|13772.5|13778.2|13775.2|13780.5|13775.5|13775.6|13770.5|471
1600958400000|2020-09-24 14:40:00|13779.5|13773.5|13776.5|13770.5|13780.6|13776.1|13775.2|13769.2|476
1600958700000|2020-09-24 14:45:00|13776.1|13770.1|13778.6|13772.6|13779.9|13775.1|13773.5|13767.5|573
1600959000000|2020-09-24 14:50:00|13778.7|13772.7|13777.6|13774.6|13781.8|13776.7|13775.5|13770.9|280
1600959300000|2020-09-24 14:55:00|13777.5|13774.5|13780.1|13774.1|13783|13778.7|13775.7|13771.1|345
1600959600000|2020-09-24 15:00:00|13778.6|13775.6|13783|13777|13783.2|13778.6|13778.2|13773.5|302
1600959900000|2020-09-24 15:05:00|13782.9|13776.9|13783.5|13777.5|13785.6|13781.1|13782|13776|303
1600960200000|2020-09-24 15:10:00|13783.1|13777.1|13773.3|13767.3|13783.9|13777.9|13772.1|13767.1|360
1600960500000|2020-09-24 15:15:00|13773.1|13767.1|13778.2|13772.2|13779.1|13774.1|13772.8|13766.9|324
1600960800000|2020-09-24 15:20:00|13778.1|13772.1|13775|13772|13778.6|13774.2|13772.1|13766.9|275
1600961100000|2020-09-24 15:25:00|13775.1|13772.1|13775.2|13769.2|13777.5|13773.1|13773.5|13769|325
1600961400000|2020-09-24 15:30:00|13775.3|13769.3|13769|13766|13775.8|13770.9|13768.5|13763.6|503
1600961700000|2020-09-24 15:35:00|13769.1|13766.1|13767|13761|13770.7|13766.4|13766.1|13760.7|437
1600962000000|2020-09-24 15:40:00|13767.1|13761.1|13769.3|13763.3|13770|13764.9|13765.4|13760.3|517
1600962300000|2020-09-24 15:45:00|13769.2|13763.2|13768.9|13765.9|13770.7|13766.2|13767.7|13763|240
1600962600000|2020-09-24 15:50:00|13769|13766|13766.1|13760.1|13770.1|13766|13764.6|13758.7|276
1600962900000|2020-09-24 15:55:00|13766.2|13760.2|13760.9|13757.9|13767.1|13762.3|13759.1|13754.2|345
1600963200000|2020-09-24 16:00:00|13760.8|13757.8|13761|13755|13763.9|13759|13758.1|13753.1|532
1600963500000|2020-09-24 16:05:00|13760.8|13754.8|13758.8|13752.8|13761.3|13756|13757|13752.3|494
1600963800000|2020-09-24 16:10:00|13758.7|13752.7|13759.6|13753.6|13760.4|13755.7|13756.9|13752.5|283
1600964100000|2020-09-24 16:15:00|13759.7|13753.7|13760.1|13754.1|13761.4|13756.9|13756.9|13752.4|283
1600964400000|2020-09-24 16:20:00|13760.3|13754.3|13762|13756|13763.7|13758.8|13757.7|13753.2|357
1600964700000|2020-09-24 16:25:00|13761.9|13755.9|13761.1|13758.1|13762.2|13758.1|13759.4|13754.6|171
1600965000000|2020-09-24 16:30:00|13761|13758|13764.2|13758.2|13765.2|13760.7|13760.7|13756.2|275
1600965300000|2020-09-24 16:35:00|13764.1|13758.1|13765.9|13762.9|13767.9|13763.7|13763.4|13757.9|298
1600965600000|2020-09-24 16:40:00|13766|13763|13764.5|13758.5|13768.4|13763.4|13763.5|13758.5|269
1600965900000|2020-09-24 16:45:00|13764.6|13758.6|13763|13757|13765.2|13759.9|13761.5|13757|285
1600966200000|2020-09-24 16:50:00|13762.9|13756.9|13761.9|13755.9|13763.8|13758.2|13760.5|13755.7|245
1600966500000|2020-09-24 16:55:00|13762|13756|13760.7|13754.7|13762|13757.4|13758.1|13753.5|365
1600966800000|2020-09-24 17:00:00|13761.1|13755.1|13759.2|13753.2|13762.1|13757.5|13757.4|13752.4|281
1600967100000|2020-09-24 17:05:00|13759.1|13753.1|13759|13753|13760|13755.4|13757.3|13752.9|361
1600967400000|2020-09-24 17:10:00|13758.9|13752.9|13751.7|13745.7|13758.9|13754.4|13750|13745.5|297
1600967700000|2020-09-24 17:15:00|13751.6|13745.6|13748.5|13745.5|13751.6|13745.8|13746.7|13741|287
1600968000000|2020-09-24 17:20:00|13748.6|13745.6|13750.1|13747.1|13754.8|13749.4|13748.3|13743.3|459
1600968300000|2020-09-24 17:25:00|13751.8|13745.8|13748.7|13745.7|13752.1|13747.3|13748.2|13743.8|328
1600968600000|2020-09-24 17:30:00|13748.6|13745.6|13748.8|13742.8|13750.3|13745.6|13745.5|13741|288
1600968900000|2020-09-24 17:35:00|13747.3|13744.3|13751.5|13745.5|13755.2|13749.2|13747.3|13742.9|332
1600969200000|2020-09-24 17:40:00|13751.4|13745.4|13745.5|13739.5|13751.4|13746.6|13745.4|13739.4|371
1600969500000|2020-09-24 17:45:00|13745.3|13739.3|13743|13737|13745.6|13740.5|13740.5|13735.7|319
1600969800000|2020-09-24 17:50:00|13742.9|13736.9|13741.3|13735.3|13743.2|13738.2|13738.6|13733.7|255
1600970100000|2020-09-24 17:55:00|13741.4|13735.4|13746.4|13740.4|13747.6|13741.9|13740|13735.4|256
1600970400000|2020-09-24 18:00:00|13744.9|13741.9|13750|13744|13750.4|13744.4|13743.2|13738.5|390
1600970700000|2020-09-24 18:05:00|13750.1|13744.1|13749|13743|13750.6|13745.2|13747.9|13742.5|208
1600971000000|2020-09-24 18:10:00|13749.1|13743.1|13749.4|13743.4|13750.2|13744.2|13748.1|13742.1|212
1600971300000|2020-09-24 18:15:00|13749.5|13743.5|13751|13745|13752.5|13746.5|13745.9|13741.1|312
1600971600000|2020-09-24 18:20:00|13750.9|13744.9|13750.9|13744.9|13752.1|13746.1|13749.7|13743.7|303
1600971900000|2020-09-24 18:25:00|13750.8|13744.8|13752.3|13746.3|13752.3|13746.3|13748.4|13743.7|250
1600972200000|2020-09-24 18:30:00|13752.2|13746.2|13750.9|13744.9|13752.4|13747.4|13749.4|13744.8|301
1600972500000|2020-09-24 18:35:00|13750.8|13744.8|13750.8|13744.8|13752.1|13747.5|13749.2|13744.5|224
1600972800000|2020-09-24 18:40:00|13750.9|13744.9|13748.3|13742.3|13751|13746.4|13746|13740.5|196
1600973100000|2020-09-24 18:45:00|13748.4|13742.4|13753.9|13747.9|13754.1|13748.1|13747.6|13742.2|287
1600973400000|2020-09-24 18:50:00|13754.1|13748.1|13756|13750|13756.3|13750.3|13752|13747|282
1600973700000|2020-09-24 18:55:00|13756.1|13750.1|13762.4|13756.4|13762.6|13757.9|13755.7|13750|374
1600974000000|2020-09-24 19:00:00|13762.3|13756.3|13761.8|13755.8|13763.2|13758.5|13761.3|13755.4|257
1600974300000|2020-09-24 19:05:00|13761.7|13755.7|13760.4|13754.4|13762.3|13757.7|13760.4|13754.4|226
1600974600000|2020-09-24 19:10:00|13760.5|13754.5|13758.7|13752.7|13761.6|13757.2|13758.3|13752.3|200
1600974900000|2020-09-24 19:15:00|13758.8|13752.8|13760.9|13754.9|13761|13755.7|13757.6|13751.6|279
1600975200000|2020-09-24 19:20:00|13760.8|13754.8|13764.5|13758.5|13767.3|13762|13760.7|13754.7|244
1600975500000|2020-09-24 19:25:00|13764.4|13758.4|13764.6|13758.6|13765.4|13760.1|13762.4|13757.8|273
1600975800000|2020-09-24 19:30:00|13764.5|13758.5|13765.2|13759.2|13766.7|13761.8|13762.9|13758.5|303
1600976100000|2020-09-24 19:35:00|13765.1|13759.1|13761.8|13755.8|13766.2|13761.3|13761.8|13755.8|210
1600976400000|2020-09-24 19:40:00|13762|13756|13761.1|13755.1|13762.1|13756.1|13759.9|13753.9|266
1600976700000|2020-09-24 19:45:00|13761|13755|13760.6|13754.6|13761.2|13755.2|13757.8|13751.8|271
1600977000000|2020-09-24 19:50:00|13760.7|13754.7|13758.6|13752.6|13761.2|13756.1|13758.5|13752.5|356
1600977300000|2020-09-24 19:55:00|13758.5|13752.5|13761.1|13755.1|13761.2|13755.2|13758.5|13752.5|232
1600977600000|2020-09-24 20:00:00|13761.3|13755.3|13761|13755|13761.7|13755.7|13760.7|13754.7|131
1600977900000|2020-09-24 20:05:00|13761.2|13755.2|13761.1|13755.1|13761.5|13755.5|13760.6|13754.6|92
1600978200000|2020-09-24 20:10:00|13761|13755|13760.6|13754.6|13761.1|13756.1|13759.1|13754.1|107
1600978500000|2020-09-24 20:15:00|13760.5|13754.5|13760.4|13754.4|13760.9|13754.9|13760.1|13754.1|87
1600978800000|2020-09-24 20:20:00|13760.5|13754.5|13760.5|13754.5|13761.2|13755.2|13760|13754|86
1600979100000|2020-09-24 20:25:00|13760.3|13754.3|13759.2|13753.2|13760.5|13754.5|13759.2|13753.2|139
1600979400000|2020-09-24 20:30:00|13759.6|13753.6|13759.2|13753.2|13760.3|13754.3|13759|13753|125
1600979700000|2020-09-24 20:35:00|13759.3|13753.3|13761.3|13755.3|13761.3|13755.3|13759.1|13753.1|182
1600980000000|2020-09-24 20:40:00|13761.2|13755.2|13764.5|13758.5|13765.6|13759.6|13761.2|13755.2|226
1600980300000|2020-09-24 20:45:00|13764.6|13758.6|13763.8|13757.8|13765.7|13759.7|13763.3|13757.3|137
1600980600000|2020-09-24 20:50:00|13764.6|13758.6|13764.9|13758.9|13765.5|13759.5|13763.1|13757.1|132
1600980900000|2020-09-24 20:55:00|13765|13759|13762.2|13746.2|13772.3|13759|13759.3|13743.3|523
1600981200000|2020-09-24 21:00:00|13760.3|13744.3|13769|13753|13769.8|13753.8|13760.3|13744.3|22
1600981500000|2020-09-24 21:05:00|13768.2|13752.2|13769.5|13753.5|13776.4|13760.4|13765.1|13749.1|82
1600981800000|2020-09-24 21:10:00|13769.3|13753.3|13768.2|13752.2|13773.9|13757.9|13766.4|13750.4|90
1600982100000|2020-09-24 21:15:00|13766.8|13750.8|13766.6|13750.6|13770.6|13754.6|13766|13750|90
1600982400000|2020-09-24 21:20:00|13767.1|13751.1|13767.9|13751.9|13771.1|13755.1|13766.2|13750.2|88
1600982700000|2020-09-24 21:25:00|13766.2|13750.2|13767.8|13751.8|13770.3|13754.3|13765.9|13749.9|101
1600983000000|2020-09-24 21:30:00|13770|13754|13768.1|13752.1|13770.7|13754.7|13766.4|13750.4|102
1600983300000|2020-09-24 21:35:00|13765.7|13749.7|13766.5|13750.5|13770.5|13754.5|13765.7|13749.7|83
1600983600000|2020-09-24 21:40:00|13767.1|13751.1|13766|13750|13770.4|13754.4|13765.8|13749.8|86
1600983900000|2020-09-24 21:45:00|13766.3|13750.3|13768.1|13752.1|13769.4|13753.4|13762.5|13746.5|220
1600984200000|2020-09-24 21:50:00|13768|13752|13768.4|13752.4|13769.8|13753.8|13766.5|13750.5|127
1600984500000|2020-09-24 21:55:00|13768.3|13752.3|13769.1|13753.1|13769.4|13753.4|13767.2|13751.2|160
1600984800000|2020-09-24 22:00:00|13768.3|13752.3|13766.7|13750.7|13770.4|13754.4|13766.3|13750.3|191
1600985100000|2020-09-24 22:05:00|13766.9|13750.9|13765.9|13749.9|13768|13752|13764.9|13748.9|114
1600985400000|2020-09-24 22:10:00|13765.4|13749.4|13766.5|13750.5|13767.2|13752.5|13764.8|13748.8|167
1600985700000|2020-09-24 22:15:00|13767.1|13751.1|13752.2|13745.8|13767.5|13754.1|13751.5|13744.4|780
1600986000000|2020-09-24 22:20:00|13752.3|13746.3|13753.3|13746.1|13753.7|13746.9|13750.6|13744|606
1600986300000|2020-09-24 22:25:00|13752.9|13746.2|13752.2|13744.9|13754.2|13746.6|13751.2|13743.1|340
1600986600000|2020-09-24 22:30:00|13752.1|13744.7|13752.1|13743.6|13753.2|13745.5|13751.4|13743|168
1600986900000|2020-09-24 22:35:00|13752|13743.5|13752.7|13744.9|13754.3|13746.3|13751.1|13743.5|308
1600987200000|2020-09-24 22:40:00|13752.3|13744.7|13751.5|13745.5|13752.9|13746.1|13750.5|13742|316
1600987500000|2020-09-24 22:45:00|13751.3|13745.3|13752|13745.6|13753.2|13746.9|13751.1|13744.9|392
1600987800000|2020-09-24 22:50:00|13751.8|13745.8|13751.7|13745.7|13753.6|13746.4|13750.6|13744.2|302
1600988100000|2020-09-24 22:55:00|13751.6|13745.6|13752.3|13746.3|13752.7|13746.7|13750.6|13744.6|490
1600988400000|2020-09-24 23:00:00|13752.6|13746.6|13752.2|13746.2|13753|13747|13751.4|13745.4|236
1600988700000|2020-09-24 23:05:00|13752.1|13746.1|13752.8|13746.8|13753.5|13747.5|13752|13746|186
1600989000000|2020-09-24 23:10:00|13752.7|13746.7|13754.1|13748.1|13754.2|13748.2|13752.3|13746.3|256
1600989300000|2020-09-24 23:15:00|13754|13748|13754|13748|13754.6|13749.5|13752.2|13747.7|180
1600989600000|2020-09-24 23:20:00|13754.1|13748.1|13751.8|13745.8|13754.3|13748.3|13751.6|13745.6|189
1600989900000|2020-09-24 23:25:00|13751.9|13745.9|13754.1|13748.1|13761.2|13748.9|13750.6|13744.6|244
1600990200000|2020-09-24 23:30:00|13754|13748|13755|13749|13760.6|13749.2|13751.1|13741.1|432
1600990500000|2020-09-24 23:35:00|13754.9|13748.9|13753.9|13747.9|13755.2|13749.2|13752.7|13746.7|305
1600990800000|2020-09-24 23:40:00|13753.8|13747.8|13751.7|13745.7|13754|13748|13750.9|13744.9|275
1600991100000|2020-09-24 23:45:00|13751.8|13745.8|13752.5|13746.5|13752.6|13746.6|13749.7|13743.7|237
1600991400000|2020-09-24 23:50:00|13752.4|13746.4|13750.3|13744.3|13752.6|13746.6|13749.6|13743.6|260
1600991700000|2020-09-24 23:55:00|13750.4|13744.4|13751.4|13745.4|13751.5|13746.9|13748.5|13743.8|213
1600992000000|2020-09-25 00:00:00|13751.3|13745.3|13752.2|13749.2|13755.6|13751.4|13748.5|13743.9|473
1600992300000|2020-09-25 00:05:00|13753.7|13747.7|13749.4|13746.4|13755|13750.6|13748.8|13745.8|333
1600992600000|2020-09-25 00:10:00|13749.5|13746.5|13750.9|13747.9|13754.7|13750.5|13748.8|13745.8|343
1600992900000|2020-09-25 00:15:00|13751|13748|13750.5|13747.5|13751.7|13748.7|13750|13747|369
1600993200000|2020-09-25 00:20:00|13750.4|13747.4|13755.7|13752.7|13756.9|13752.9|13750.3|13747.1|542
1600993500000|2020-09-25 00:25:00|13755.6|13752.6|13756.2|13753.2|13758.7|13754.6|13755.5|13751.1|328
1600993800000|2020-09-25 00:30:00|13756.1|13753.1|13758.1|13755.1|13760.5|13756.4|13756|13752.4|291
1600994100000|2020-09-25 00:35:00|13758.2|13755.2|13755.6|13752.6|13758.3|13755.3|13755|13752|274
1600994400000|2020-09-25 00:40:00|13755.5|13752.5|13756.4|13753.4|13756.4|13753.4|13754.2|13751.2|343
1600994700000|2020-09-25 00:45:00|13756.3|13753.3|13760.5|13757.5|13760.9|13757.9|13756.2|13753.2|270
1600995000000|2020-09-25 00:50:00|13760.4|13757.4|13759.6|13756.6|13761.6|13758.6|13758.8|13755.8|331
1600995300000|2020-09-25 00:55:00|13759.5|13756.5|13760.2|13757.2|13762.2|13759.2|13758.9|13755.9|295
1600995600000|2020-09-25 01:00:00|13760.3|13757.3|13758.7|13755.7|13761.2|13758.2|13756.4|13753.4|364
1600995900000|2020-09-25 01:05:00|13758.6|13755.6|13758.1|13755.1|13759.5|13756.2|13756|13752.5|315
1600996200000|2020-09-25 01:10:00|13758|13755|13756.2|13753.2|13758.1|13755.1|13754.9|13750.6|310
1600996500000|2020-09-25 01:15:00|13756.1|13753.1|13751|13748|13757.7|13753.3|13750.7|13746.4|311
1600996800000|2020-09-25 01:20:00|13751.1|13748.1|13745.9|13742.9|13751.9|13748.9|13745.4|13742.4|433
1600997100000|2020-09-25 01:25:00|13745.5|13742.5|13746.6|13743.6|13746.7|13743.7|13743.6|13740.6|345
1600997400000|2020-09-25 01:30:00|13746.7|13743.7|13751.2|13748.2|13753.3|13749.4|13745|13742|453
1600997700000|2020-09-25 01:35:00|13751.1|13748.1|13751.3|13748.3|13753.2|13750.2|13749.4|13746.4|442
1600998000000|2020-09-25 01:40:00|13751.2|13748.2|13748.3|13745.3|13751.3|13748.3|13746.8|13743.8|291
1600998300000|2020-09-25 01:45:00|13748.2|13745.2|13746.5|13743.5|13748.3|13745.3|13744.9|13741.9|252
1600998600000|2020-09-25 01:50:00|13746.6|13743.6|13746.7|13743.7|13747.3|13744.3|13745.8|13742.8|217
1600998900000|2020-09-25 01:55:00|13746.6|13743.6|13749.3|13746.3|13750.2|13747.2|13745.3|13742.3|187
1600999200000|2020-09-25 02:00:00|13749.2|13746.2|13748.5|13745.5|13749.5|13746.5|13747.8|13744.8|211
1600999500000|2020-09-25 02:05:00|13748.6|13745.6|13746.4|13743.4|13748.8|13745.8|13745.5|13742.5|231
1600999800000|2020-09-25 02:10:00|13746.3|13743.3|13747.9|13744.9|13748.4|13745.4|13745.9|13742.9|244
1601000100000|2020-09-25 02:15:00|13747.8|13744.8|13747.5|13744.5|13748|13745|13746.7|13743.7|200
1601000400000|2020-09-25 02:20:00|13747.6|13744.6|13745.4|13742.4|13747.6|13744.6|13745|13742|314
1601000700000|2020-09-25 02:25:00|13745.5|13742.5|13746.1|13743.1|13746.8|13743.8|13745.2|13742.2|182
1601001000000|2020-09-25 02:30:00|13746.2|13743.2|13747.8|13744.8|13748.7|13745.7|13745.7|13742.7|255
1601001300000|2020-09-25 02:35:00|13747.9|13744.9|13752.6|13749.6|13754.4|13750.2|13747.8|13744.8|253
1601001600000|2020-09-25 02:40:00|13752.4|13749.4|13753.1|13750.1|13753.2|13750.2|13750.4|13747.4|274
1601001900000|2020-09-25 02:45:00|13753|13750|13749.5|13746.5|13753.3|13750.3|13749.5|13746.5|266
1601002200000|2020-09-25 02:50:00|13749.6|13746.6|13749.8|13746.8|13749.9|13746.9|13747.6|13744.6|176
1601002500000|2020-09-25 02:55:00|13749.7|13746.7|13750.3|13747.3|13751.2|13748.2|13748.8|13745.8|198
1601002800000|2020-09-25 03:00:00|13750.2|13747.2|13750.1|13747.1|13750.2|13747.2|13748.9|13745.9|181
1601003100000|2020-09-25 03:05:00|13750.5|13747.5|13748.6|13745.6|13750.7|13747.7|13747.9|13744.9|178
1601003400000|2020-09-25 03:10:00|13748.5|13745.5|13747.9|13744.9|13749.2|13746.2|13747.7|13744.7|193
1601003700000|2020-09-25 03:15:00|13747.8|13744.8|13746.9|13743.9|13747.9|13744.9|13746.8|13743.8|156
1601004000000|2020-09-25 03:20:00|13747|13744|13747.6|13744.6|13747.8|13744.8|13746|13743|213
1601004300000|2020-09-25 03:25:00|13747.7|13744.7|13747|13744|13747.9|13744.9|13746.9|13743.9|183
1601004600000|2020-09-25 03:30:00|13747.1|13744.1|13748.2|13745.2|13748.5|13745.5|13747|13744|159
1601004900000|2020-09-25 03:35:00|13748.3|13745.3|13748.5|13745.5|13749|13746|13748.2|13745.2|180
1601005200000|2020-09-25 03:40:00|13748.4|13745.4|13750.7|13747.7|13751.3|13748.3|13748.4|13745.4|217
1601005500000|2020-09-25 03:45:00|13750.8|13747.8|13752|13749|13752.7|13749.7|13750.8|13747.8|300
1601005800000|2020-09-25 03:50:00|13751.7|13748.7|13754.1|13751.1|13756.4|13751.7|13751.2|13748.2|320
1601006100000|2020-09-25 03:55:00|13753.9|13750.9|13756.4|13753.4|13759.1|13754.6|13753.6|13750.6|383
1601006400000|2020-09-25 04:00:00|13756.2|13753.2|13754.6|13751.6|13759.3|13755.5|13753.7|13750.7|309
1601006700000|2020-09-25 04:05:00|13754.5|13751.5|13755.2|13752.2|13757.5|13753.5|13754.5|13751.5|224
1601007000000|2020-09-25 04:10:00|13755.1|13752.1|13755.7|13752.7|13756|13753|13754.3|13751.3|182
1601007300000|2020-09-25 04:15:00|13755.8|13752.8|13754.7|13751.7|13756|13753|13754.1|13751.1|216
1601007600000|2020-09-25 04:20:00|13754.6|13751.6|13754|13751|13754.7|13751.7|13752.4|13749.4|243
1601007900000|2020-09-25 04:25:00|13753.8|13750.8|13753.9|13750.9|13754.5|13751.5|13753.4|13750.4|267
1601008200000|2020-09-25 04:30:00|13754|13751|13752.1|13749.1|13754.7|13751.7|13751.9|13748.9|220
1601008500000|2020-09-25 04:35:00|13752|13749|13755.2|13752.2|13755.4|13752.4|13752|13749|182
1601008800000|2020-09-25 04:40:00|13755.1|13752.1|13755.3|13752.3|13755.3|13752.3|13753.3|13750.3|185
1601009100000|2020-09-25 04:45:00|13755.2|13752.2|13756.6|13753.6|13756.8|13753.8|13754.9|13751.9|190
1601009400000|2020-09-25 04:50:00|13756.5|13753.5|13753.4|13750.4|13756.5|13753.5|13752.5|13749.5|159
1601009700000|2020-09-25 04:55:00|13753.3|13750.3|13753.9|13747.9|13754.8|13751.8|13752.2|13747.8|205
1601010000000|2020-09-25 05:00:00|13754|13748|13754.2|13751.2|13755.1|13752.1|13750.6|13747.6|307
1601010300000|2020-09-25 05:05:00|13754.1|13751.1|13755.9|13752.9|13757|13754|13753.6|13750.6|249
1601010600000|2020-09-25 05:10:00|13756|13753|13755.4|13752.4|13756.4|13753.4|13754.6|13751.6|186
1601010900000|2020-09-25 05:15:00|13755.3|13752.3|13755.4|13752.4|13756.3|13753.3|13755.1|13752.1|216
1601011200000|2020-09-25 05:20:00|13755.6|13752.6|13753.4|13750.4|13756|13753|13753|13750|276
1601011500000|2020-09-25 05:25:00|13753.5|13750.5|13753|13750|13753.7|13750.7|13752.1|13749.1|223
1601011800000|2020-09-25 05:30:00|13753.1|13750.1|13753.9|13750.9|13756.5|13752.8|13753.1|13750.1|291
1601012100000|2020-09-25 05:35:00|13753.8|13750.8|13752.6|13749.6|13753.9|13750.9|13750.8|13747.5|398
1601012400000|2020-09-25 05:40:00|13752.7|13749.7|13751|13748|13752.9|13749.9|13750.6|13747.6|265
1601012700000|2020-09-25 05:45:00|13750.9|13747.9|13752.5|13749.5|13753.8|13750.8|13750.3|13747.3|291
1601013000000|2020-09-25 05:50:00|13752.4|13749.4|13752.9|13749.9|13754.3|13751.3|13752.2|13749.2|327
1601013300000|2020-09-25 05:55:00|13753|13750|13757.4|13754.4|13758.9|13755.2|13752.1|13749.1|360
1601013600000|2020-09-25 06:00:00|13757.3|13754.3|13757.3|13754.3|13758.4|13754.9|13755.1|13750.6|209
1601013900000|2020-09-25 06:05:00|13757.2|13754.2|13756|13753|13760.4|13757.4|13755.3|13752.3|258
1601014200000|2020-09-25 06:10:00|13755.9|13752.9|13760.6|13757.6|13760.7|13757.7|13755.8|13752.8|214
1601014500000|2020-09-25 06:15:00|13760.7|13757.7|13766.1|13763.1|13766.4|13763.4|13760.4|13757.2|267
1601014800000|2020-09-25 06:20:00|13766|13763|13761.9|13758.9|13768.8|13764.8|13761.6|13758.6|277
1601015100000|2020-09-25 06:25:00|13761.7|13758.7|13757.8|13754.8|13761.9|13758.9|13757.7|13754.7|256
1601015400000|2020-09-25 06:30:00|13757.9|13754.9|13758.1|13755.1|13759.1|13756.1|13756.9|13753.9|299
1601015700000|2020-09-25 06:35:00|13758|13755|13755|13752|13758.3|13755.3|13754.1|13751.1|277
1601016000000|2020-09-25 06:40:00|13755.1|13752.1|13755.1|13752.1|13756.1|13753.1|13754.2|13751.2|251
1601016300000|2020-09-25 06:45:00|13755.2|13752.2|13752|13749|13755.2|13752.2|13750.8|13747.8|329
1601016600000|2020-09-25 06:50:00|13752.1|13749.1|13749.8|13746.8|13752.8|13749.8|13749.4|13746.4|276
1601016900000|2020-09-25 06:55:00|13749.9|13746.9|13747.8|13744.8|13752.5|13749.5|13745.6|13741.4|374
1601017200000|2020-09-25 07:00:00|13747.9|13744.9|13751.7|13748.7|13754.3|13751.3|13747.8|13744.7|520
1601017500000|2020-09-25 07:05:00|13751.8|13748.8|13749.7|13743.7|13756.8|13752.4|13748|13743.4|491
1601017800000|2020-09-25 07:10:00|13749.8|13743.8|13741|13738|13751.2|13747.2|13740.5|13735.8|520
1601018100000|2020-09-25 07:15:00|13741.2|13738.2|13739.3|13733.3|13742.3|13738.3|13734.9|13730.6|407
1601018400000|2020-09-25 07:20:00|13739.2|13733.2|13737.3|13734.3|13741.6|13737.4|13734.4|13730.1|405
1601018700000|2020-09-25 07:25:00|13737.4|13734.4|13731.8|13728.8|13739|13734.6|13730.4|13726.1|412
1601019000000|2020-09-25 07:30:00|13731.7|13728.7|13741.4|13735.4|13741.8|13735.8|13731.7|13727.4|491
1601019300000|2020-09-25 07:35:00|13741.3|13735.3|13735.4|13732.4|13741.6|13735.9|13735|13729.5|492
1601019600000|2020-09-25 07:40:00|13737|13731|13736.9|13733.9|13738.7|13734.9|13734|13729.2|496
1601019900000|2020-09-25 07:45:00|13737|13734|13738|13735|13740.7|13737.7|13736.2|13733.1|399
1601020200000|2020-09-25 07:50:00|13738.2|13735.2|13739.9|13733.9|13740.2|13735.7|13733.5|13729.3|386
1601020500000|2020-09-25 07:55:00|13738.5|13735.5|13734.1|13731.1|13741.5|13736.9|13733.6|13729|326
1601020800000|2020-09-25 08:00:00|13734|13731|13738.3|13732.3|13738.5|13733.1|13731.6|13727|457
1601021100000|2020-09-25 08:05:00|13738.2|13732.2|13741.2|13735.2|13744.1|13739.2|13737.3|13732|388
1601021400000|2020-09-25 08:10:00|13741.3|13735.3|13745.4|13739.4|13746.3|13741.2|13738|13733.5|510
1601021700000|2020-09-25 08:15:00|13745.5|13739.5|13743.1|13737.1|13747.1|13742.5|13741.1|13736.6|321
1601022000000|2020-09-25 08:20:00|13743|13737|13746.8|13740.8|13747.2|13742.1|13741|13737|301
1601022300000|2020-09-25 08:25:00|13746.9|13740.9|13749.4|13743.4|13750.9|13746.3|13745.6|13740.9|472
1601022600000|2020-09-25 08:30:00|13749.6|13743.6|13748|13742|13749.7|13743.7|13743.8|13739.1|461
1601022900000|2020-09-25 08:35:00|13747.9|13741.9|13747.9|13741.9|13749.5|13744.3|13746.4|13741.8|307
1601023200000|2020-09-25 08:40:00|13747.7|13741.7|13746.8|13740.8|13750.3|13745.8|13746.5|13740.5|421
1601023500000|2020-09-25 08:45:00|13746.9|13740.9|13746.8|13740.8|13748.3|13743.3|13745|13740.2|324
1601023800000|2020-09-25 08:50:00|13746.7|13740.7|13747.1|13741.1|13747.6|13742.9|13744.5|13740|323
1601024100000|2020-09-25 08:55:00|13745.8|13742.8|13748.1|13745.1|13749.8|13745.4|13745|13740.4|306
1601024400000|2020-09-25 09:00:00|13748.2|13745.2|13749.4|13746.4|13750.8|13746.6|13748.1|13743.8|253
1601024700000|2020-09-25 09:05:00|13749.3|13746.3|13751.8|13745.8|13752.6|13748.2|13748.5|13743.9|326
1601025000000|2020-09-25 09:10:00|13751.9|13745.9|13750.1|13744.1|13751.9|13745.9|13748.1|13742.7|347
1601025300000|2020-09-25 09:15:00|13750.2|13744.2|13754.9|13748.9|13755.5|13750.5|13748.6|13743.9|355
1601025600000|2020-09-25 09:20:00|13754.8|13748.8|13755.7|13749.7|13756.1|13750.6|13752.3|13747.5|423
1601025900000|2020-09-25 09:25:00|13755.6|13749.6|13753|13747|13755.9|13750.9|13751.1|13746.6|369
1601026200000|2020-09-25 09:30:00|13753.1|13747.1|13757.4|13751.4|13757.9|13753.2|13751.7|13747.1|365
1601026500000|2020-09-25 09:35:00|13755.9|13752.9|13759.3|13753.3|13760.1|13755.3|13755|13750.1|396
1601026800000|2020-09-25 09:40:00|13759.1|13753.1|13760.8|13757.8|13763.3|13758.2|13757.2|13752.5|458
1601027100000|2020-09-25 09:45:00|13760.9|13757.9|13763.5|13757.5|13765.8|13761.1|13760.9|13756.7|451
1601027400000|2020-09-25 09:50:00|13762|13759|13765.1|13759.1|13765.7|13761.2|13761.7|13757.2|426
1601027700000|2020-09-25 09:55:00|13765.2|13759.2|13762|13759|13766.7|13762.3|13761.6|13757.3|291
1601028000000|2020-09-25 10:00:00|13762.3|13759.3|13761.8|13758.8|13766.3|13761.3|13760.7|13756.4|358
1601028300000|2020-09-25 10:05:00|13763.4|13757.4|13764.5|13761.5|13765.6|13761.5|13760.1|13755.6|354
1601028600000|2020-09-25 10:10:00|13764.4|13761.4|13766.7|13760.7|13769.2|13764.1|13762.5|13758|372
1601028900000|2020-09-25 10:15:00|13766.6|13760.6|13768.7|13762.7|13770.7|13764.7|13764.2|13759.8|323
1601029200000|2020-09-25 10:20:00|13768.8|13762.8|13769.8|13763.8|13770.3|13764.3|13767.6|13761.6|254
1601029500000|2020-09-25 10:25:00|13769.7|13763.7|13771.7|13765.7|13772.3|13766.3|13767.3|13762|329
1601029800000|2020-09-25 10:30:00|13771.8|13765.8|13765.6|13759.6|13772.4|13766.4|13764.4|13759.3|392
1601030100000|2020-09-25 10:35:00|13765.5|13759.5|13768.1|13765.1|13770.4|13765.6|13765.5|13759.5|354
1601030400000|2020-09-25 10:40:00|13767.9|13764.9|13773.1|13767.1|13773.2|13767.3|13767.6|13763.2|412
1601030700000|2020-09-25 10:45:00|13773.2|13767.2|13773.1|13767.1|13774.1|13768.5|13771|13765.9|437
1601031000000|2020-09-25 10:50:00|13773|13767|13777.4|13771.4|13777.9|13772.6|13770.7|13765.7|372
1601031300000|2020-09-25 10:55:00|13777.5|13771.5|13780.4|13774.4|13781.4|13776.6|13777.1|13771.1|484
1601031600000|2020-09-25 11:00:00|13780.5|13774.5|13785.6|13779.6|13785.6|13781|13778.8|13772.8|503
1601031900000|2020-09-25 11:05:00|13785.5|13779.5|13782.8|13776.8|13787.5|13782.6|13781.6|13776.6|362
1601032200000|2020-09-25 11:10:00|13782.7|13776.7|13780.9|13777.9|13784.7|13778.7|13780.9|13775.6|278
1601032500000|2020-09-25 11:15:00|13782.5|13776.5|13783.4|13777.4|13785|13779.1|13780.2|13775.6|324
1601032800000|2020-09-25 11:20:00|13783.5|13777.5|13780.2|13774.2|13784.7|13778.7|13777.1|13771.1|328
1601033100000|2020-09-25 11:25:00|13780.1|13774.1|13778.9|13772.9|13780.3|13774.7|13777.1|13772.2|328
1601033400000|2020-09-25 11:30:00|13778.8|13772.8|13780.1|13774.1|13782.4|13776.6|13776.6|13772.5|348
1601033700000|2020-09-25 11:35:00|13780|13774|13778.4|13772.4|13780.2|13774.4|13777.4|13772.2|229
1601034000000|2020-09-25 11:40:00|13778|13772|13775.6|13769.6|13779.5|13773.7|13775.5|13769.5|305
1601034300000|2020-09-25 11:45:00|13775.7|13769.7|13775.3|13769.3|13776.9|13771.6|13773.6|13768.9|322
1601034600000|2020-09-25 11:50:00|13775.4|13769.4|13774|13768|13775.6|13771.1|13772.6|13766.6|348
1601034900000|2020-09-25 11:55:00|13773.9|13767.9|13775.1|13769.1|13776|13772|13773.8|13767.9|244
1601035200000|2020-09-25 12:00:00|13775.2|13769.2|13775.8|13769.8|13776.3|13771.6|13770.5|13766|386
1601035500000|2020-09-25 12:05:00|13774.3|13771.3|13772.7|13766.7|13776|13771.4|13770.6|13765.1|342
1601035800000|2020-09-25 12:10:00|13772.6|13766.6|13775|13769|13776|13771.4|13769.9|13765.2|294
1601036100000|2020-09-25 12:15:00|13774.9|13768.9|13773.6|13767.6|13775.1|13770.4|13770.6|13766|428
1601036400000|2020-09-25 12:20:00|13773.7|13767.7|13772.1|13769.1|13775.6|13770.3|13770|13765.6|296
1601036700000|2020-09-25 12:25:00|13772.2|13769.2|13780.8|13774.1|13781.6|13774.3|13772|13769|240
1601037000000|2020-09-25 12:30:00|13780.9|13773.8|13778.1|13772.1|13781.6|13775.6|13777.3|13771.3|277
1601037300000|2020-09-25 12:35:00|13778|13772|13776|13770|13779.5|13773.5|13773.9|13768.8|334
1601037600000|2020-09-25 12:40:00|13775.9|13769.9|13776.4|13770.4|13779.5|13773.7|13773.9|13767.9|432
1601037900000|2020-09-25 12:45:00|13776.3|13770.3|13772.3|13766.3|13776.6|13770.6|13770.8|13765.6|356
1601038200000|2020-09-25 12:50:00|13772.2|13766.2|13774.5|13768.5|13775.5|13771|13770.1|13765.6|302
1601038500000|2020-09-25 12:55:00|13774.4|13768.4|13773.8|13767.8|13776|13770.5|13771.8|13766.2|361
1601038800000|2020-09-25 13:00:00|13773.6|13767.6|13775.7|13769.7|13778.6|13773.4|13771.7|13767.5|402
1601039100000|2020-09-25 13:05:00|13775.8|13769.8|13773.3|13767.3|13775.8|13771.1|13771|13766.1|227
1601039400000|2020-09-25 13:10:00|13773.4|13767.4|13776.5|13770.5|13777.2|13772.5|13773.1|13767.1|268
1601039700000|2020-09-25 13:15:00|13776.6|13770.6|13778.8|13772.8|13779.1|13774.4|13774.6|13768.6|306
1601040000000|2020-09-25 13:20:00|13778.7|13772.7|13780.3|13774.3|13780.8|13776|13778.1|13772.5|322
1601040300000|2020-09-25 13:25:00|13780.1|13774.1|13779.2|13776.2|13781.1|13776.5|13778.9|13772.9|295
1601040600000|2020-09-25 13:30:00|13780.7|13774.7|13781.1|13775.1|13783.7|13778.2|13778.1|13773.4|525
1601040900000|2020-09-25 13:35:00|13781|13775|13778.5|13772.5|13781.6|13776.9|13776|13771.4|462
1601041200000|2020-09-25 13:40:00|13778.6|13772.6|13777.1|13771.1|13779|13773|13772.7|13768.2|514
1601041500000|2020-09-25 13:45:00|13777.2|13771.2|13781.7|13775.7|13784.8|13778.8|13776.6|13770.9|433
1601041800000|2020-09-25 13:50:00|13781.6|13775.6|13784.2|13778.2|13785.5|13779.5|13780|13775.1|463
1601042100000|2020-09-25 13:55:00|13784.1|13778.1|13785.3|13779.3|13786.1|13781.4|13781.4|13775.4|510
1601042400000|2020-09-25 14:00:00|13785.4|13779.4|13789.9|13783.9|13790.3|13785.9|13783.8|13778.6|425
1601042700000|2020-09-25 14:05:00|13790|13784|13795.6|13789.6|13795.6|13789.6|13786.8|13782.4|542
1601043000000|2020-09-25 14:10:00|13795.5|13789.5|13795.5|13789.5|13797.7|13792.2|13792.7|13786.7|537
1601043300000|2020-09-25 14:15:00|13795.4|13789.4|13792.5|13786.5|13797.6|13792.4|13791.3|13786.5|465
1601043600000|2020-09-25 14:20:00|13792.4|13786.4|13791.5|13785.5|13793.2|13788.5|13788|13783|355
1601043900000|2020-09-25 14:25:00|13791.4|13785.4|13791.3|13785.3|13792.6|13786.6|13789|13783|417
1601044200000|2020-09-25 14:30:00|13791.2|13785.2|13791.5|13785.5|13794.3|13788.3|13790.5|13784.5|447
1601044500000|2020-09-25 14:35:00|13791.7|13785.7|13789.2|13783.2|13793.8|13787.8|13789.2|13783.2|544
1601044800000|2020-09-25 14:40:00|13789.3|13783.3|13785.8|13779.8|13790.5|13784.5|13785.4|13779.4|524
1601045100000|2020-09-25 14:45:00|13786|13780|13787.3|13781.3|13789|13783|13784.9|13779.3|433
1601045400000|2020-09-25 14:50:00|13787.4|13781.4|13788.2|13782.2|13790.7|13784.7|13786|13780|375
1601045700000|2020-09-25 14:55:00|13788.4|13782.4|13792.4|13786.4|13793|13787|13788.4|13782.4|468
1601046000000|2020-09-25 15:00:00|13792.3|13786.3|13792.8|13786.8|13793.7|13787.7|13789.8|13784.1|404
1601046300000|2020-09-25 15:05:00|13792.7|13786.7|13794.9|13788.9|13795|13789|13791.2|13785.2|357
1601046600000|2020-09-25 15:10:00|13794.8|13788.8|13793.6|13787.6|13796|13790|13792.2|13786.2|291
1601046900000|2020-09-25 15:15:00|13793.7|13787.7|13790.5|13784.5|13794|13788|13790.3|13784.3|255
1601047200000|2020-09-25 15:20:00|13790.4|13784.4|13789.7|13783.7|13791.3|13785.3|13788.9|13782.9|201
1601047500000|2020-09-25 15:25:00|13789.6|13783.6|13788.6|13782.6|13789.9|13783.9|13783.9|13779.2|309
1601047800000|2020-09-25 15:30:00|13788.9|13782.9|13789.1|13783.1|13792.6|13786.6|13788.9|13782.9|476
1601048100000|2020-09-25 15:35:00|13789.2|13783.2|13792|13786|13792.6|13786.6|13787.6|13781.6|570
1601048400000|2020-09-25 15:40:00|13791.6|13785.6|13794|13788|13794.9|13788.9|13790.4|13784.4|496
1601048700000|2020-09-25 15:45:00|13793.9|13787.9|13792.9|13789.9|13795.5|13789.9|13791.8|13787|477
1601049000000|2020-09-25 15:50:00|13794.5|13788.5|13790.2|13784.2|13794.8|13789.8|13787.9|13781.9|362
1601049300000|2020-09-25 15:55:00|13790.3|13784.3|13791.2|13785.2|13791.4|13785.4|13788.8|13782.8|312
1601049600000|2020-09-25 16:00:00|13791.3|13785.3|13790|13784|13791.4|13785.4|13788.6|13782.6|411
1601049900000|2020-09-25 16:05:00|13790.1|13784.1|13788.1|13782.1|13790.1|13784.6|13786.3|13781.2|466
1601050200000|2020-09-25 16:10:00|13788|13782|13785.1|13782.1|13788.6|13782.6|13784.7|13780.1|416
1601050500000|2020-09-25 16:15:00|13786.6|13780.6|13790.4|13784.4|13792.7|13786.7|13785.3|13780.5|414
1601050800000|2020-09-25 16:20:00|13790.5|13784.5|13789.8|13783.8|13792|13786|13789.3|13783.3|453
1601051100000|2020-09-25 16:25:00|13790|13784|13792.3|13786.3|13793.3|13787.3|13790|13784|322
1601051400000|2020-09-25 16:30:00|13792.2|13786.2|13791.6|13785.6|13793.4|13787.4|13791.5|13785.5|362
1601051700000|2020-09-25 16:35:00|13791.7|13785.7|13790.1|13784.1|13792.1|13786.7|13789.1|13783.1|294
1601052000000|2020-09-25 16:40:00|13790|13784|13789.7|13783.7|13790.2|13785|13787.1|13781.9|221
1601052300000|2020-09-25 16:45:00|13789.6|13783.6|13788.3|13782.3|13789.7|13784.1|13786.6|13781.6|298
1601052600000|2020-09-25 16:50:00|13788.4|13782.4|13786.3|13780.3|13788.4|13783.8|13784.6|13780|207
1601052900000|2020-09-25 16:55:00|13786.4|13780.4|13788.2|13782.2|13788.3|13783.5|13786.1|13780.2|242
1601053200000|2020-09-25 17:00:00|13788.3|13782.3|13788.6|13782.6|13792.5|13786.9|13788|13782|465
1601053500000|2020-09-25 17:05:00|13788.8|13782.8|13789.5|13783.5|13790|13784.8|13787.2|13782.1|484
1601053800000|2020-09-25 17:10:00|13789.6|13783.6|13788.7|13782.7|13789.6|13784.9|13786.7|13781.9|254
1601054100000|2020-09-25 17:15:00|13788.8|13782.8|13788.2|13782.2|13789.6|13783.6|13788|13782|378
1601054400000|2020-09-25 17:20:00|13788.1|13782.1|13787.5|13781.5|13788.4|13783.3|13784.9|13780.2|319
1601054700000|2020-09-25 17:25:00|13787.4|13781.4|13788.8|13782.8|13789.2|13784.8|13785.8|13781.2|320
1601055000000|2020-09-25 17:30:00|13788.9|13782.9|13788.1|13782.1|13789.1|13784.2|13784.8|13780|455
1601055300000|2020-09-25 17:35:00|13788.2|13782.2|13788.2|13782.2|13789.7|13785.1|13786.7|13781.8|345
1601055600000|2020-09-25 17:40:00|13788.1|13782.1|13784.5|13778.5|13788.2|13783.2|13782.9|13778.1|306
1601055900000|2020-09-25 17:45:00|13784.4|13778.4|13784.5|13778.5|13785.1|13780.3|13782.4|13777.6|335
1601056200000|2020-09-25 17:50:00|13784.4|13778.4|13783.9|13777.9|13784.9|13780.3|13782.2|13777.5|303
1601056500000|2020-09-25 17:55:00|13784.1|13778.1|13780.7|13777.7|13784.5|13779.9|13780.2|13775.8|162
1601056800000|2020-09-25 18:00:00|13781|13778|13781.1|13775.1|13783.5|13778.1|13778.9|13774.4|393
1601057100000|2020-09-25 18:05:00|13779.8|13776.8|13780.7|13774.7|13782.1|13776.8|13779|13774.4|257
1601057400000|2020-09-25 18:10:00|13780.8|13774.8|13780|13777|13781.7|13777|13779.1|13774.7|192
1601057700000|2020-09-25 18:15:00|13781.4|13775.4|13780.5|13774.5|13781.7|13776.4|13778.6|13774.1|216
1601058000000|2020-09-25 18:20:00|13780.6|13774.6|13780.5|13774.5|13781.5|13776.2|13778.6|13774.1|314
1601058300000|2020-09-25 18:25:00|13780.6|13774.6|13779.1|13776.1|13781.2|13776.2|13778.8|13774.4|245
1601058600000|2020-09-25 18:30:00|13779|13776|13780.8|13774.8|13781.1|13776.5|13778.6|13774.4|333
1601058900000|2020-09-25 18:35:00|13780.9|13774.9|13781.2|13778.2|13783.5|13779|13779.1|13774.4|271
1601059200000|2020-09-25 18:40:00|13782.9|13776.9|13785.9|13779.9|13787.1|13782.6|13782|13776.7|285
1601059500000|2020-09-25 18:45:00|13785.8|13779.8|13785.2|13779.2|13786.4|13781.6|13782.7|13778.1|308
1601059800000|2020-09-25 18:50:00|13783.7|13780.7|13781.7|13775.7|13785.4|13780.8|13780.8|13775.6|221
1601060100000|2020-09-25 18:55:00|13781.8|13775.8|13784.9|13778.9|13785.4|13779.4|13780.7|13775.4|461
1601060400000|2020-09-25 19:00:00|13784.5|13778.5|13782.1|13776.1|13784.7|13778.7|13780.5|13775.7|166
1601060700000|2020-09-25 19:05:00|13782.2|13776.2|13780.2|13774.2|13782.3|13776.3|13780.2|13774.2|124
1601061000000|2020-09-25 19:10:00|13780.3|13774.3|13780.2|13774.2|13781|13775|13779.8|13773.8|234
1601061300000|2020-09-25 19:15:00|13780.1|13774.1|13776.2|13770.2|13780.2|13774.2|13776|13770|278
1601061600000|2020-09-25 19:20:00|13776.3|13770.3|13778.1|13772.1|13778.5|13772.5|13776.1|13770.1|317
1601061900000|2020-09-25 19:25:00|13778.2|13772.2|13776.5|13770.5|13778.2|13772.2|13776.1|13770.1|331
1601062200000|2020-09-25 19:30:00|13776.4|13770.4|13778.6|13772.6|13778.8|13772.8|13776|13770|418
1601062500000|2020-09-25 19:35:00|13778.5|13772.5|13778.7|13772.7|13779.2|13774.2|13777|13771|344
1601062800000|2020-09-25 19:40:00|13778.8|13772.8|13778|13772|13778.8|13773.6|13776.6|13771.8|222
1601063100000|2020-09-25 19:45:00|13777.9|13771.9|13778|13772|13778.4|13772.4|13777|13771|267
1601063400000|2020-09-25 19:50:00|13778.1|13772.1|13777.8|13771.8|13778.6|13773.9|13776.7|13771.3|372
1601063700000|2020-09-25 19:55:00|13778.1|13772.1|13779.2|13773.2|13779.7|13773.7|13777.6|13771.6|372
1601064000000|2020-09-25 20:00:00|13779.1|13773.1|13779.7|13773.7|13780.5|13774.5|13778.7|13772.7|158
1601064300000|2020-09-25 20:05:00|13779.5|13773.5|13779.1|13773.1|13779.9|13773.9|13778.2|13772.2|94
1601064600000|2020-09-25 20:10:00|13779.2|13773.2|13778.7|13772.7|13779.6|13773.6|13778.7|13772.7|77
1601064900000|2020-09-25 20:15:00|13778.8|13772.8|13779|13773|13779.5|13773.5|13778.6|13772.6|68
1601065200000|2020-09-25 20:20:00|13778.9|13772.9|13780.4|13774.4|13782.4|13776.4|13778.4|13772.4|161
1601065500000|2020-09-25 20:25:00|13780.5|13774.5|13780.1|13774.1|13781.8|13775.8|13779.9|13773.9|81
1601065800000|2020-09-25 20:30:00|13780.3|13774.3|13784.2|13778.2|13785.3|13778.7|13780|13772.9|140
1601066100000|2020-09-25 20:35:00|13784|13778|13779.2|13773.2|13785.9|13778.4|13777.4|13770.4|163
1601066400000|2020-09-25 20:40:00|13779.3|13773.3|13777.3|13771.3|13788.6|13779.1|13775.7|13762.5|248
1601066700000|2020-09-25 20:45:00|13777.2|13771.2|13777.1|13771.1|13784.7|13772.1|13766.8|13756.9|266
1601067000000|2020-09-25 20:50:00|13777|13771|13776.9|13770.9|13777.5|13771.5|13776.6|13770.6|123
1601067300000|2020-09-25 20:55:00|13777|13771|13781.6|13765.6|13782.1|13771|13775.9|13762.6|123
1601236800000|2020-09-27 20:00:00|13786.6|13764.6|13786.6|13764.6|13786.6|13764.6|13786.6|13764.6|1
1601237700000|2020-09-27 20:15:00|13786.7|13764.7|13786.6|13764.6|13787.5|13765.5|13786.6|13764.6|3
1601238300000|2020-09-27 20:25:00|13787.5|13765.5|13786.7|13764.7|13787.5|13765.5|13786.7|13764.7|2
1601238600000|2020-09-27 20:30:00|13787.5|13765.5|13787.5|13765.5|13787.5|13765.5|13786.7|13764.7|10
1601238900000|2020-09-27 20:35:00|13786.6|13764.6|13786.6|13764.6|13786.6|13764.6|13786.6|13764.6|1
1601239200000|2020-09-27 20:40:00|13787.5|13765.5|13786.6|13764.6|13787.5|13765.5|13786.6|13764.6|8
1601239500000|2020-09-27 20:45:00|13788.6|13766.6|13788.2|13766.2|13788.7|13766.7|13786.6|13764.6|30
1601239800000|2020-09-27 20:50:00|13788.7|13766.7|13786.6|13764.6|13788.7|13766.7|13786.6|13764.6|29
1601240100000|2020-09-27 20:55:00|13788.7|13766.7|13788.6|13766.6|13788.7|13766.7|13786.6|13764.6|24
1601240400000|2020-09-27 21:00:00|13788.7|13766.7|13778|13758.7|13788.7|13766.7|13778|13756.8|19
1601240700000|2020-09-27 21:05:00|13788.6|13767.2|13788.8|13767.2|13789|13767.2|13778|13757.3|30
1601241000000|2020-09-27 21:10:00|13789.1|13767.1|13784.3|13766.4|13789.1|13767.1|13778.4|13760|45
1601241300000|2020-09-27 21:15:00|13780.8|13765.2|13786.8|13770.8|13789.1|13772.4|13780.3|13759.4|85
1601241600000|2020-09-27 21:20:00|13786.7|13770.7|13787.2|13771.2|13789.3|13773.3|13783.9|13767.9|81
1601241900000|2020-09-27 21:25:00|13787.1|13771.1|13787.7|13771.7|13788.4|13772.4|13777.5|13765.6|102
1601242200000|2020-09-27 21:30:00|13785.2|13769.2|13783.2|13767.2|13787.5|13771.5|13781.7|13765.7|147
1601242500000|2020-09-27 21:35:00|13783.6|13767.6|13780.1|13764.1|13785.8|13769.8|13774|13758|184
1601242800000|2020-09-27 21:40:00|13780.2|13764.2|13780.1|13764.1|13785.2|13769.2|13776.5|13760.5|162
1601243100000|2020-09-27 21:45:00|13780.6|13764.6|13771.4|13755.4|13781.8|13765.8|13771|13755|109
1601243400000|2020-09-27 21:50:00|13780.5|13764.5|13780.6|13764.6|13781|13765|13774.1|13758.1|60
1601243700000|2020-09-27 21:55:00|13779.9|13763.9|13773.1|13757.1|13781.2|13765.2|13769.9|13753.9|69
1601244000000|2020-09-27 22:00:00|13777.2|13761.2|13774.9|13758.9|13781.6|13765.6|13770.6|13754.6|134
1601244300000|2020-09-27 22:05:00|13778|13762|13776.7|13760.7|13781.2|13765.2|13768.7|13752.7|108
1601244600000|2020-09-27 22:10:00|13776.9|13760.9|13775.2|13759.2|13778.2|13762.2|13769|13756.4|87
1601244900000|2020-09-27 22:15:00|13774.6|13758.6|13777.4|13761.4|13778.9|13762.9|13771.7|13758.1|72
1601245200000|2020-09-27 22:20:00|13777.5|13761.5|13776.2|13760.2|13778.9|13762.9|13774.7|13758.7|95
1601245500000|2020-09-27 22:25:00|13777.2|13761.2|13773.5|13757.5|13777.5|13761.5|13773.3|13757.3|117
1601245800000|2020-09-27 22:30:00|13773.6|13757.6|13764.5|13753.3|13774.2|13758.2|13763.6|13751.8|256
1601246100000|2020-09-27 22:35:00|13764|13753|13764.6|13753.9|13767.1|13754.2|13763.4|13752.1|148
1601246400000|2020-09-27 22:40:00|13764.8|13754.2|13765.7|13753.3|13767.3|13755.4|13761.3|13751.8|160
1601246700000|2020-09-27 22:45:00|13765.1|13753|13764.7|13753.9|13768|13754.9|13763.1|13751.8|198
1601247000000|2020-09-27 22:50:00|13764.5|13754|13768.3|13759|13768.5|13760.8|13763.6|13753.9|224
1601247300000|2020-09-27 22:55:00|13767.5|13759.2|13767.2|13760.4|13768.6|13761.1|13766.1|13758|163
1601247600000|2020-09-27 23:00:00|13767.8|13760.2|13769.6|13763.6|13770|13764|13766.5|13760.2|548
1601247900000|2020-09-27 23:05:00|13769.7|13763.7|13770.1|13764.1|13770.5|13764.5|13768.8|13762.8|186
1601248200000|2020-09-27 23:10:00|13769.9|13763.9|13770|13764|13770.3|13765.1|13768.1|13762.9|155
1601248500000|2020-09-27 23:15:00|13770.7|13764.7|13769.1|13763.1|13771.4|13765.4|13769|13763|174
1601248800000|2020-09-27 23:20:00|13769|13763|13770|13764|13771.8|13765.8|13768.5|13762.5|180
1601249100000|2020-09-27 23:25:00|13770.1|13764.1|13771.6|13765.6|13772|13766|13769.1|13763.1|201
1601249400000|2020-09-27 23:30:00|13771.5|13765.5|13770.9|13764.9|13774.1|13768.1|13770.4|13764.4|346
1601249700000|2020-09-27 23:35:00|13770.6|13764.6|13771.3|13765.3|13772.2|13766.2|13770.4|13764.4|174
1601250000000|2020-09-27 23:40:00|13771.2|13765.2|13771.4|13765.4|13772.1|13766.1|13770.7|13764.7|146
1601250300000|2020-09-27 23:45:00|13771.3|13765.3|13771|13765|13771.6|13765.6|13770.7|13764.7|122
1601250600000|2020-09-27 23:50:00|13770.9|13764.9|13769.2|13763.2|13771.2|13765.2|13768.9|13762.9|237
1601250900000|2020-09-27 23:55:00|13769.5|13763.5|13769.8|13763.8|13770|13764|13768.6|13762.6|202
1601251200000|2020-09-28 00:00:00|13770|13764|13769.3|13763.3|13773.7|13767.7|13769.3|13763.3|449
1601251500000|2020-09-28 00:05:00|13769.1|13763.1|13770.5|13764.5|13771.3|13765.3|13769|13763|221
1601251800000|2020-09-28 00:10:00|13770.4|13764.4|13770.4|13764.4|13771.5|13766.3|13763.9|13757.9|412
1601252100000|2020-09-28 00:15:00|13770.5|13764.5|13769.3|13763.3|13772.1|13767|13767.5|13761.5|502
1601252400000|2020-09-28 00:20:00|13769.2|13763.2|13768.1|13762.1|13771.6|13765.6|13766.9|13760.9|445
1601252700000|2020-09-28 00:25:00|13768.2|13762.2|13761.8|13755.8|13768.6|13763.9|13760.2|13755.6|371
1601253000000|2020-09-28 00:30:00|13762|13756|13767.4|13761.4|13767.8|13761.8|13760.3|13755.7|332
1601253300000|2020-09-28 00:35:00|13767.5|13761.5|13766.2|13763.2|13768.9|13763.7|13765.7|13760.8|309
1601253600000|2020-09-28 00:40:00|13767.8|13761.8|13767.6|13761.6|13768.3|13764|13765.2|13760.5|298
1601253900000|2020-09-28 00:45:00|13767.5|13761.5|13768.4|13765.4|13770.1|13765.5|13765.2|13760.4|218
1601254200000|2020-09-28 00:50:00|13768.6|13765.6|13771.8|13765.8|13773.1|13768.8|13768.1|13762.5|300
1601254500000|2020-09-28 00:55:00|13770.5|13767.5|13770.6|13767.6|13772.4|13767.9|13768.9|13764.8|240
1601254800000|2020-09-28 01:00:00|13770.5|13767.5|13770.2|13767.2|13772.2|13768.1|13769.4|13765|263
1601255100000|2020-09-28 01:05:00|13772.1|13766.1|13770.5|13764.5|13772.2|13767.4|13768|13763.5|250
1601255400000|2020-09-28 01:10:00|13770.4|13764.4|13770.4|13764.4|13771.3|13767.1|13767.9|13763.5|241
1601255700000|2020-09-28 01:15:00|13770.3|13764.3|13765|13762|13770.3|13764.3|13764.9|13760.5|185
1601256000000|2020-09-28 01:20:00|13765.1|13762.1|13767.1|13761.1|13768.2|13763.5|13762.1|13757.9|241
1601256300000|2020-09-28 01:25:00|13767.3|13761.3|13764.7|13761.7|13768.6|13763.9|13764.2|13759.7|216
1601256600000|2020-09-28 01:30:00|13764.6|13761.6|13764.1|13761.1|13766.8|13761.7|13761.9|13757.4|314
1601256900000|2020-09-28 01:35:00|13764|13761|13767|13761|13767|13763|13763.1|13759.3|210
1601257200000|2020-09-28 01:40:00|13767.1|13761.1|13764.7|13761.7|13767.6|13764|13764.6|13760.7|158
1601257500000|2020-09-28 01:45:00|13764.8|13761.8|13764.5|13761.5|13767.6|13762.9|13764.2|13759.9|215
1601257800000|2020-09-28 01:50:00|13764.4|13761.4|13761|13758|13765.6|13761.4|13760.7|13756.4|232
1601258100000|2020-09-28 01:55:00|13760.9|13757.9|13762.6|13759.6|13764.3|13759.6|13758.8|13755.3|168
1601258400000|2020-09-28 02:00:00|13762.7|13759.7|13761.2|13758.2|13763.7|13759.8|13761|13756.5|209
1601258700000|2020-09-28 02:05:00|13761.1|13758.1|13761.2|13758.2|13762.7|13758.5|13760.2|13755.6|217
1601259000000|2020-09-28 02:10:00|13761.1|13758.1|13760.3|13757.3|13762.5|13758.4|13760.1|13756.5|199
1601259300000|2020-09-28 02:15:00|13760.4|13757.4|13758.5|13755.5|13761.8|13757.4|13758.2|13754.6|105
1601259600000|2020-09-28 02:20:00|13758.4|13755.4|13758.5|13752.5|13758.8|13755.7|13755|13750.4|211
1601259900000|2020-09-28 02:25:00|13758.4|13752.4|13757.1|13754.1|13759.1|13754.4|13755.4|13751.3|173
1601260200000|2020-09-28 02:30:00|13757.2|13754.2|13756.6|13753.6|13759.5|13755.3|13756.3|13751.9|177
1601260500000|2020-09-28 02:35:00|13756.7|13753.7|13758.8|13755.8|13759|13755.9|13756.6|13752.3|139
1601260800000|2020-09-28 02:40:00|13758.9|13755.9|13758.6|13755.6|13759.5|13756.5|13757.9|13754.9|132
1601261100000|2020-09-28 02:45:00|13758.7|13755.7|13757.9|13754.9|13758.8|13755.8|13757.6|13754.6|108
1601261400000|2020-09-28 02:50:00|13758|13755|13759.1|13756.1|13761.2|13757.1|13757.9|13754.9|140
1601261700000|2020-09-28 02:55:00|13759.2|13756.2|13758.8|13755.8|13759.9|13756.9|13757.9|13753.5|177
1601262000000|2020-09-28 03:00:00|13758.9|13755.9|13758.7|13755.7|13759.3|13756.3|13757.9|13754.9|150
1601262300000|2020-09-28 03:05:00|13758.6|13755.6|13758.1|13755.1|13759|13756|13757.8|13754.8|134
1601262600000|2020-09-28 03:10:00|13756.9|13753.9|13757.4|13754.4|13758.3|13755|13756.7|13752.1|139
1601262900000|2020-09-28 03:15:00|13757.5|13754.5|13756.7|13753.7|13757.8|13754.8|13756.3|13753.3|94
1601263200000|2020-09-28 03:20:00|13756.6|13753.6|13756.8|13753.8|13757.9|13754.9|13756.3|13753.3|105
1601263500000|2020-09-28 03:25:00|13756.9|13753.9|13756.6|13753.6|13758.5|13754.2|13756.4|13751.9|129
1601263800000|2020-09-28 03:30:00|13756.7|13753.7|13757.8|13754.8|13758.1|13755.1|13756.7|13753.7|113
1601264100000|2020-09-28 03:35:00|13757.7|13754.7|13757.8|13754.8|13758.2|13755.2|13757.1|13754.1|154
1601264400000|2020-09-28 03:40:00|13757.7|13754.7|13757.5|13754.5|13758.2|13755|13756.6|13752.2|128
1601264700000|2020-09-28 03:45:00|13757.4|13754.4|13757.3|13754.3|13758.6|13754.8|13757|13752.6|92
1601265000000|2020-09-28 03:50:00|13757.2|13754.2|13757.1|13754.1|13757.5|13754.5|13756.7|13753.7|103
1601265300000|2020-09-28 03:55:00|13757.2|13754.2|13757.6|13754.6|13758.9|13754.6|13756.6|13752|151
1601265600000|2020-09-28 04:00:00|13757.7|13754.7|13757.4|13754.4|13759.5|13755.4|13757.2|13753.5|149
1601265900000|2020-09-28 04:05:00|13757.5|13754.5|13758.3|13755.3|13758.4|13755.4|13757.5|13754.5|101
1601266200000|2020-09-28 04:10:00|13758.4|13755.4|13757.8|13754.8|13758.4|13755.4|13757.7|13754.7|80
1601266500000|2020-09-28 04:15:00|13758.1|13755.1|13757.1|13754.1|13758.3|13755.3|13757|13754|118
1601266800000|2020-09-28 04:20:00|13757.2|13754.2|13756|13753|13757.5|13754.2|13755.2|13750.8|117
1601267100000|2020-09-28 04:25:00|13755.9|13752.9|13755.2|13752.2|13757.2|13753|13755.1|13751.1|119
1601267400000|2020-09-28 04:30:00|13755.3|13752.3|13754.5|13751.5|13757.9|13753.8|13754.2|13749.8|137
1601267700000|2020-09-28 04:35:00|13754.6|13751.6|13754.2|13751.2|13756.2|13751.7|13753.8|13749.9|128
1601268000000|2020-09-28 04:40:00|13754.3|13751.3|13752.5|13749.5|13754.3|13751.3|13752|13749|117
1601268300000|2020-09-28 04:45:00|13752.4|13749.4|13752.7|13749.7|13754|13749.7|13752|13747.9|107
1601268600000|2020-09-28 04:50:00|13752.6|13749.6|13753.5|13747.5|13754.6|13751|13750.8|13746.3|164
1601268900000|2020-09-28 04:55:00|13751.9|13748.9|13754.7|13751.7|13755|13752|13751.7|13748.4|119
1601269200000|2020-09-28 05:00:00|13754.6|13751.6|13755.4|13752.4|13756.8|13752.5|13753.9|13750|171
1601269500000|2020-09-28 05:05:00|13755.2|13752.2|13754.3|13751.3|13755.4|13752.4|13754.3|13751.3|91
1601269800000|2020-09-28 05:10:00|13754.4|13751.4|13755.5|13752.5|13756.3|13752.8|13753.6|13749.5|116
1601270100000|2020-09-28 05:15:00|13755.6|13752.6|13757.4|13754.4|13758.6|13754.5|13755.5|13752.5|122
1601270400000|2020-09-28 05:20:00|13757.3|13754.3|13757.5|13754.5|13758.6|13754.8|13757.1|13752.4|113
1601270700000|2020-09-28 05:25:00|13757.4|13754.4|13757|13754|13757.5|13754.5|13756.7|13753.7|89
1601271000000|2020-09-28 05:30:00|13757.1|13754.1|13755.8|13752.8|13757.7|13754.7|13754.7|13750.3|122
1601271300000|2020-09-28 05:35:00|13755.9|13752.9|13759|13756|13760.2|13756|13755.7|13751.2|214
1601271600000|2020-09-28 05:40:00|13758.9|13755.9|13759.9|13756.9|13760.1|13757.1|13758.6|13755.6|110
1601271900000|2020-09-28 05:45:00|13760|13757|13762.8|13759.8|13764.5|13759.9|13759.9|13756.9|145
1601272200000|2020-09-28 05:50:00|13762.9|13759.9|13765.3|13762.3|13765.5|13762.4|13762|13757.8|186
1601272500000|2020-09-28 05:55:00|13765.2|13762.2|13766.1|13763.1|13767.5|13763.4|13763.2|13760.2|199
1601272800000|2020-09-28 06:00:00|13766.2|13763.2|13767.2|13764.2|13770.1|13766.1|13766|13762|260
1601273100000|2020-09-28 06:05:00|13767.4|13764.4|13767.2|13764.2|13768.5|13764.6|13765.9|13762.5|206
1601273400000|2020-09-28 06:10:00|13767|13764|13765.1|13762.1|13768.2|13764.2|13765|13760.6|184
1601273700000|2020-09-28 06:15:00|13765.2|13762.2|13762.6|13759.6|13766.7|13762.6|13762.1|13758.4|274
1601274000000|2020-09-28 06:20:00|13762.5|13759.5|13762.7|13759.7|13764.2|13760.3|13760.8|13756.9|183
1601274300000|2020-09-28 06:25:00|13762.6|13759.6|13760.1|13757.1|13763.7|13760.1|13759|13755.4|255
1601274600000|2020-09-28 06:30:00|13761.8|13755.8|13765.2|13762.2|13765.3|13762.3|13760.9|13755.6|155
1601274900000|2020-09-28 06:35:00|13765|13762|13761|13758|13765.6|13762.2|13760|13755.9|241
1601275200000|2020-09-28 06:40:00|13761.1|13758.1|13762.1|13759.1|13763.8|13760|13761.1|13757.8|198
1601275500000|2020-09-28 06:45:00|13762.2|13759.2|13760.1|13757.1|13763.2|13760.1|13759.9|13756.9|187
1601275800000|2020-09-28 06:50:00|13760|13757|13759.9|13756.9|13762|13758.4|13758|13753.7|290
1601276100000|2020-09-28 06:55:00|13760|13757|13762.9|13759.9|13762.9|13759.9|13760|13756.4|247
1601276400000|2020-09-28 07:00:00|13762.8|13759.8|13764.7|13761.7|13765.2|13762.2|13761.8|13758.8|259
1601276700000|2020-09-28 07:05:00|13764.8|13761.8|13766|13763|13768.9|13764.2|13763.6|13759.2|327
1601277000000|2020-09-28 07:10:00|13765.9|13762.9|13762.7|13759.7|13765.9|13762.9|13759.7|13755.3|283
1601277300000|2020-09-28 07:15:00|13762.6|13759.6|13765|13762|13767.3|13762.9|13761.8|13757.4|295
1601277600000|2020-09-28 07:20:00|13766.6|13760.6|13763|13760|13766.6|13762.3|13761.3|13757.2|238
1601277900000|2020-09-28 07:25:00|13763.1|13760.1|13760.8|13757.8|13764.7|13760.3|13758.8|13754.2|244
1601278200000|2020-09-28 07:30:00|13760.9|13757.9|13760.5|13757.5|13763.3|13759.3|13760.1|13755.8|258
1601278500000|2020-09-28 07:35:00|13760.4|13757.4|13763.2|13760.2|13765.5|13761.1|13759.4|13754.9|285
1601278800000|2020-09-28 07:40:00|13764.7|13758.7|13765.3|13762.3|13767.5|13763|13762|13757.9|269
1601279100000|2020-09-28 07:45:00|13765.1|13762.1|13765.5|13762.5|13766.2|13762.9|13763.6|13759.2|215
1601279400000|2020-09-28 07:50:00|13765.6|13762.6|13766.3|13763.3|13769.1|13764.9|13764.5|13760|233
1601279700000|2020-09-28 07:55:00|13766.2|13763.2|13768.7|13765.7|13769.7|13765.9|13765.7|13761.3|234
1601280000000|2020-09-28 08:00:00|13768.8|13765.8|13769.9|13766.9|13771.5|13768.5|13768.7|13765|247
1601280300000|2020-09-28 08:05:00|13770.3|13767.3|13767.7|13764.7|13771.6|13767.3|13766.8|13762.7|360
1601280600000|2020-09-28 08:10:00|13767.8|13764.8|13772.3|13769.3|13773.7|13769.3|13766.6|13762.3|327
1601280900000|2020-09-28 08:15:00|13772.1|13769.1|13770.5|13764.5|13774.5|13770.6|13769|13764.5|281
1601281200000|2020-09-28 08:20:00|13769|13766|13769.2|13766.2|13772.7|13768.2|13766.8|13762.5|370
1601281500000|2020-09-28 08:25:00|13769|13766|13766.2|13760.2|13769.6|13766|13763.3|13758.9|361
1601281800000|2020-09-28 08:30:00|13766.1|13760.1|13761.9|13755.9|13766.7|13762.1|13759.6|13754.7|411
1601282100000|2020-09-28 08:35:00|13761.8|13755.8|13756.9|13750.9|13761.9|13757|13755.8|13750.9|355
1601282400000|2020-09-28 08:40:00|13757|13751|13755|13752|13757.5|13753.2|13753.7|13749.5|319
1601282700000|2020-09-28 08:45:00|13755.1|13752.1|13756.3|13753.3|13760.7|13756.9|13754.9|13751.8|312
1601283000000|2020-09-28 08:50:00|13756.2|13753.2|13759.5|13756.5|13761.2|13756.9|13755.6|13751.1|411
1601283300000|2020-09-28 08:55:00|13759.6|13756.6|13758.6|13755.6|13762.4|13757.8|13757.2|13753.2|307
1601283600000|2020-09-28 09:00:00|13758.9|13755.9|13758.2|13755.2|13761.2|13757|13756.2|13752|245
1601283900000|2020-09-28 09:05:00|13758.1|13755.1|13754.8|13751.8|13760.2|13755.6|13754.5|13750.6|245
1601284200000|2020-09-28 09:10:00|13754.9|13751.9|13755|13752|13757|13752.4|13753.9|13749.8|242
1601284500000|2020-09-28 09:15:00|13755.1|13752.1|13757.8|13751.8|13760.6|13756.1|13754.9|13751.5|294
1601284800000|2020-09-28 09:20:00|13757.9|13751.9|13755.1|13752.1|13757.9|13753.4|13753.8|13750.1|261
1601285100000|2020-09-28 09:25:00|13755.2|13752.2|13751.3|13748.3|13756.4|13752.3|13751.2|13748.2|239
1601285400000|2020-09-28 09:30:00|13751.2|13748.2|13753|13750|13755.7|13751.2|13751.2|13747.1|297
1601285700000|2020-09-28 09:35:00|13753.1|13750.1|13752.4|13749.4|13755.4|13750.7|13751.6|13747.1|249
1601286000000|2020-09-28 09:40:00|13752.2|13749.2|13753|13750|13754.3|13750.3|13749.7|13745.2|232
1601286300000|2020-09-28 09:45:00|13753.1|13750.1|13751.7|13748.7|13754.5|13750.5|13750.7|13746.9|177
1601286600000|2020-09-28 09:50:00|13751.6|13748.6|13751|13748|13753.5|13749.6|13750.2|13745.6|240
1601286900000|2020-09-28 09:55:00|13750.9|13747.9|13751.7|13748.7|13753.1|13750.1|13749.4|13745|240
1601287200000|2020-09-28 10:00:00|13751.6|13748.6|13748.7|13745.7|13754.8|13750.8|13747.9|13743.3|254
1601287500000|2020-09-28 10:05:00|13748.6|13745.6|13742.9|13739.9|13749.3|13746.3|13742.2|13737.6|279
1601287800000|2020-09-28 10:10:00|13742.8|13739.8|13737.9|13734.9|13744.3|13739.8|13737.6|13733|268
1601288100000|2020-09-28 10:15:00|13739.5|13733.5|13737.8|13734.8|13740.6|13736.1|13736|13731.6|260
1601288400000|2020-09-28 10:20:00|13739.3|13733.3|13735|13732|13741.7|13737.2|13734.9|13730.5|290
1601288700000|2020-09-28 10:25:00|13734.9|13731.9|13736.2|13730.2|13736.9|13732.2|13733|13728.7|269
1601289000000|2020-09-28 10:30:00|13734.4|13731.4|13739.1|13733.1|13741.1|13736.7|13734|13729.6|348
1601289300000|2020-09-28 10:35:00|13737.7|13734.7|13741|13738|13742|13738.1|13737.6|13733.4|290
1601289600000|2020-09-28 10:40:00|13740.9|13737.9|13739.5|13736.5|13742.8|13738|13737.7|13733.2|225
1601289900000|2020-09-28 10:45:00|13739.7|13736.7|13737.7|13734.7|13742.4|13737.9|13737.6|13734.6|259
1601290200000|2020-09-28 10:50:00|13737.8|13734.8|13735.5|13732.5|13738.1|13734.8|13735|13731|253
1601290500000|2020-09-28 10:55:00|13735.4|13732.4|13737.7|13734.7|13739.1|13734.9|13735.3|13731.7|202
1601290800000|2020-09-28 11:00:00|13737.6|13734.6|13738.3|13732.3|13738.9|13734.9|13735.8|13731.4|229
1601291100000|2020-09-28 11:05:00|13738.4|13732.4|13737.7|13731.7|13739.2|13734.4|13736.2|13731.5|169
1601291400000|2020-09-28 11:10:00|13737.8|13731.8|13733.9|13730.9|13738.4|13733.8|13733.9|13729.4|187
1601291700000|2020-09-28 11:15:00|13734|13731|13738.9|13735.9|13741.3|13736.9|13734|13729.9|242
1601292000000|2020-09-28 11:20:00|13739|13736|13740.2|13734.2|13740.9|13736|13737.4|13733.1|165
1601292300000|2020-09-28 11:25:00|13740.3|13734.3|13736.9|13733.9|13740.5|13735.9|13736.7|13732.3|187
1601292600000|2020-09-28 11:30:00|13737|13734|13732.2|13729.2|13737.6|13734|13732.2|13728.5|231
1601292900000|2020-09-28 11:35:00|13732.3|13729.3|13733.3|13727.3|13733.6|13729.3|13729.1|13724.5|284
1601293200000|2020-09-28 11:40:00|13733.2|13727.2|13732|13726|13733.6|13728.6|13730.2|13725.6|175
1601293500000|2020-09-28 11:45:00|13732.1|13726.1|13733.5|13727.5|13733.6|13729.1|13731.6|13726.1|119
1601293800000|2020-09-28 11:50:00|13733.4|13727.4|13729.1|13726.1|13733.7|13727.7|13727.7|13723.2|213
1601294100000|2020-09-28 11:55:00|13729.2|13726.2|13731.1|13725.1|13732.7|13727.9|13728.9|13724.4|226
1601294400000|2020-09-28 12:00:00|13731.2|13725.2|13735.3|13729.3|13735.9|13730.9|13729.8|13724.9|315
1601294700000|2020-09-28 12:05:00|13735.2|13729.2|13738|13732|13738.2|13732.2|13732.8|13727.7|257
1601295000000|2020-09-28 12:10:00|13738.1|13732.1|13736.7|13730.7|13739.9|13733.9|13735|13730.4|251
1601295300000|2020-09-28 12:15:00|13736.6|13730.6|13738.5|13732.5|13739.6|13735|13733.6|13729.5|306
1601295600000|2020-09-28 12:20:00|13738.4|13732.4|13738.4|13732.4|13741.3|13735.6|13737|13732.1|312
1601295900000|2020-09-28 12:25:00|13738.5|13732.5|13736.9|13730.9|13741.1|13735.6|13735.1|13730.3|407
1601296200000|2020-09-28 12:30:00|13737|13731|13731.1|13728.1|13738.1|13733.2|13731.1|13726.1|415
1601296500000|2020-09-28 12:35:00|13731|13728|13738.5|13732.5|13738.5|13733.5|13730.2|13725.9|393
1601296800000|2020-09-28 12:40:00|13738.4|13732.4|13736.6|13730.6|13739.2|13734.6|13734.2|13729.4|292
1601297100000|2020-09-28 12:45:00|13735.2|13732.2|13738.3|13732.3|13741.8|13735.8|13735.2|13730.5|270
1601297400000|2020-09-28 12:50:00|13738.4|13732.4|13738.6|13732.6|13739.4|13734.4|13735|13730.3|239
1601297700000|2020-09-28 12:55:00|13738.7|13732.7|13739.2|13733.2|13739.2|13733.9|13734.8|13730.3|258
1601298000000|2020-09-28 13:00:00|13739.1|13733.1|13739|13736|13741.1|13736.4|13734.8|13730.3|329
1601298300000|2020-09-28 13:05:00|13738.9|13735.9|13738.6|13732.6|13740.5|13736.1|13736.2|13731.8|237
1601298600000|2020-09-28 13:10:00|13737.2|13734.2|13734.9|13728.9|13738.7|13734.2|13732.4|13727.8|265
1601298900000|2020-09-28 13:15:00|13734.8|13728.8|13735.2|13732.2|13737.2|13732.9|13732.7|13727.9|306
1601299200000|2020-09-28 13:20:00|13736.8|13730.8|13737.4|13731.4|13738.4|13734|13733.8|13729.5|299
1601299500000|2020-09-28 13:25:00|13737.3|13731.3|13737.9|13731.9|13738.7|13734.8|13735.5|13731.1|256
1601299800000|2020-09-28 13:30:00|13736.5|13733.5|13731.1|13728.1|13737.5|13733.9|13730.4|13725.8|325
1601300100000|2020-09-28 13:35:00|13730.9|13727.9|13737|13731|13737.9|13732.7|13729.6|13725.1|321
1601300400000|2020-09-28 13:40:00|13737.1|13731.1|13739.9|13736.9|13742|13737.6|13734.4|13729.9|332
1601300700000|2020-09-28 13:45:00|13740|13737|13738.1|13735.1|13741.5|13737|13736.1|13731.5|365
1601301000000|2020-09-28 13:50:00|13738|13735|13743.1|13740.1|13743.9|13740.2|13738|13734.4|387
1601301300000|2020-09-28 13:55:00|13743.2|13740.2|13741|13738|13746.1|13740.9|13741|13736.9|250
1601301600000|2020-09-28 14:00:00|13740.9|13737.9|13743.5|13740.5|13745.3|13740.9|13737|13732.2|380
1601301900000|2020-09-28 14:05:00|13743.7|13740.7|13747.1|13741.1|13749|13744.3|13743.5|13738.7|356
1601302200000|2020-09-28 14:10:00|13747|13741|13742.1|13736.1|13748.7|13743.7|13741.8|13735.8|352
1601302500000|2020-09-28 14:15:00|13742|13736|13740.2|13734.2|13742.7|13736.7|13738.1|13732.4|365
1601302800000|2020-09-28 14:20:00|13738.6|13735.6|13741.1|13738.1|13743.1|13738.5|13738.4|13734|261
1601303100000|2020-09-28 14:25:00|13741.2|13738.2|13739.6|13733.6|13742.7|13738.3|13736|13731.5|311
1601303400000|2020-09-28 14:30:00|13739.7|13733.7|13743.4|13737.4|13744.8|13740.3|13738|13732.6|360
1601303700000|2020-09-28 14:35:00|13743.2|13737.2|13748.8|13742.8|13749|13744.4|13741.8|13737.2|362
1601304000000|2020-09-28 14:40:00|13748.7|13742.7|13743.5|13740.5|13749.2|13743.2|13743.4|13737.7|459
1601304300000|2020-09-28 14:45:00|13743.4|13740.4|13747.9|13741.9|13748.3|13742.3|13742.8|13738|449
1601304600000|2020-09-28 14:50:00|13747.8|13741.8|13751.3|13745.3|13752.3|13747.1|13747|13741.8|357
1601304900000|2020-09-28 14:55:00|13751.2|13745.2|13742.9|13739.9|13751.3|13746.4|13740.9|13736.7|404
1601305200000|2020-09-28 15:00:00|13742.1|13739.1|13734.4|13731.4|13744.2|13739.6|13734.3|13729.5|416
1601305500000|2020-09-28 15:05:00|13734.5|13731.5|13735.1|13729.1|13738.9|13734.2|13733.7|13727.7|301
1601305800000|2020-09-28 15:10:00|13735.2|13729.2|13734.7|13728.7|13736.9|13730.9|13733.5|13727.6|277
1601306100000|2020-09-28 15:15:00|13734.6|13728.6|13736.3|13730.3|13736.7|13731|13733.7|13727.9|299
1601306400000|2020-09-28 15:20:00|13736.2|13730.2|13735|13729|13739.6|13733.6|13734.8|13728.8|284
1601306700000|2020-09-28 15:25:00|13735.1|13729.1|13736.6|13730.6|13737.8|13731.8|13733.2|13728.6|254
1601307000000|2020-09-28 15:30:00|13736.7|13730.7|13735.6|13732.6|13738.1|13733.7|13733.8|13729.3|324
1601307300000|2020-09-28 15:35:00|13735.5|13732.5|13732.3|13729.3|13737.5|13733.1|13732.2|13727.2|326
1601307600000|2020-09-28 15:40:00|13732.4|13729.4|13733|13730|13736.4|13731.8|13732.3|13728|259
1601307900000|2020-09-28 15:45:00|13733.1|13730.1|13730.5|13727.5|13734.8|13730.1|13730.1|13725.1|288
1601308200000|2020-09-28 15:50:00|13730.4|13727.4|13730.5|13727.5|13733.6|13729.1|13730.1|13725|252
1601308500000|2020-09-28 15:55:00|13730.4|13727.4|13730.4|13724.4|13732.7|13728.1|13728.6|13724|241
1601308800000|2020-09-28 16:00:00|13728.9|13725.9|13734.5|13728.5|13736.2|13731.8|13728.9|13724.5|300
1601309100000|2020-09-28 16:05:00|13733.1|13730.1|13731.9|13728.9|13736.6|13732.1|13730.9|13726.4|377
1601309400000|2020-09-28 16:10:00|13732|13729|13731.9|13728.9|13734.6|13730.1|13731.2|13726.7|277
1601309700000|2020-09-28 16:15:00|13731.8|13728.8|13731.7|13728.7|13736|13731.6|13731.7|13727.4|285
1601310000000|2020-09-28 16:20:00|13733.2|13727.2|13734|13728|13734.9|13730.6|13731.6|13727.1|240
1601310300000|2020-09-28 16:25:00|13734.1|13728.1|13736.5|13733.5|13739.6|13734.8|13732.7|13728.1|352
1601310600000|2020-09-28 16:30:00|13736.3|13733.3|13737.5|13734.5|13739.5|13735.1|13736.1|13731.6|218
1601310900000|2020-09-28 16:35:00|13737.6|13734.6|13737.1|13731.1|13739.5|13735.1|13734.6|13730|291
1601311200000|2020-09-28 16:40:00|13737.2|13731.2|13732.8|13729.8|13737.2|13732.3|13732.7|13728.7|238
1601311500000|2020-09-28 16:45:00|13732.7|13729.7|13733|13730|13734.4|13730.6|13732.1|13727.6|221
1601311800000|2020-09-28 16:50:00|13732.9|13729.9|13732.7|13729.7|13734.8|13730.4|13731.9|13727.6|192
1601312100000|2020-09-28 16:55:00|13732.6|13729.6|13731.9|13728.9|13734.5|13730|13730.6|13726.7|225
1601312400000|2020-09-28 17:00:00|13731.8|13728.8|13733.2|13730.2|13735.1|13730.8|13731.3|13728.3|330
1601312700000|2020-09-28 17:05:00|13733.4|13730.4|13734.4|13731.4|13736.4|13732.1|13733|13729|372
1601313000000|2020-09-28 17:10:00|13734.3|13731.3|13732.9|13729.9|13735.6|13731.5|13732|13727.6|297
1601313300000|2020-09-28 17:15:00|13732.8|13729.8|13733.4|13730.4|13735.1|13731.3|13732.1|13729.1|260
1601313600000|2020-09-28 17:20:00|13733.5|13730.5|13732.4|13729.4|13733.7|13730.7|13731.6|13728.6|264
1601313900000|2020-09-28 17:25:00|13732.3|13729.3|13732.8|13729.8|13734.3|13730.8|13732.2|13728.3|297
1601314200000|2020-09-28 17:30:00|13732.9|13729.9|13731.9|13728.9|13733.3|13730.3|13731.8|13728.8|240
1601314500000|2020-09-28 17:35:00|13731.8|13728.8|13730.7|13727.7|13733|13730|13730.4|13725.9|144
1601314800000|2020-09-28 17:40:00|13730.8|13727.8|13729.8|13726.8|13731.8|13727.8|13729.4|13725|202
1601315100000|2020-09-28 17:45:00|13729.9|13726.9|13731.2|13725.2|13731.5|13727.1|13729.4|13724.9|219
1601315400000|2020-09-28 17:50:00|13731.1|13725.1|13728.1|13725.1|13731.1|13727.1|13728.1|13723.6|204
1601315700000|2020-09-28 17:55:00|13728.2|13725.2|13728.7|13725.7|13729.1|13726.1|13727|13724|230
1601316000000|2020-09-28 18:00:00|13728.5|13725.5|13729.5|13726.5|13732.2|13727.9|13728.5|13724.1|196
1601316300000|2020-09-28 18:05:00|13729.6|13726.6|13726.7|13723.7|13730.9|13726.8|13726.6|13722.5|200
1601316600000|2020-09-28 18:10:00|13726.8|13723.8|13726.1|13723.1|13727.9|13724|13724.8|13720.6|141
1601316900000|2020-09-28 18:15:00|13726|13723|13727.7|13721.7|13728|13723.9|13725.6|13721|153
1601317200000|2020-09-28 18:20:00|13727.6|13721.6|13725.5|13722.5|13727.8|13722.8|13724.4|13719.6|168
1601317500000|2020-09-28 18:25:00|13725.4|13722.4|13723.9|13720.9|13727.1|13722.7|13723.5|13718.7|195
1601317800000|2020-09-28 18:30:00|13723.8|13720.8|13724|13721|13725.4|13721.1|13723|13718.3|194
1601318100000|2020-09-28 18:35:00|13724.1|13721.1|13723|13720|13724.7|13721.7|13722.9|13719.9|136
1601318400000|2020-09-28 18:40:00|13722.9|13719.9|13722.3|13719.3|13725.4|13721.1|13721.9|13717.5|189
1601318700000|2020-09-28 18:45:00|13722.4|13719.4|13722.7|13719.7|13724.2|13719.8|13720.4|13716.4|213
1601319000000|2020-09-28 18:50:00|13722.8|13719.8|13722.7|13719.7|13725.2|13720.5|13721.6|13717.3|190
1601319300000|2020-09-28 18:55:00|13722.6|13719.6|13725.5|13719.5|13725.5|13720|13721|13716.6|168
1601319600000|2020-09-28 19:00:00|13725.4|13719.4|13725.1|13719.1|13725.4|13720.5|13721.2|13716.7|300
1601319900000|2020-09-28 19:05:00|13725|13719|13724.8|13718.8|13725.3|13720.3|13722.6|13718|164
1601320200000|2020-09-28 19:10:00|13724.6|13718.6|13725.4|13719.4|13725.8|13721.1|13723.1|13718.4|202
1601320500000|2020-09-28 19:15:00|13725.5|13719.5|13724.7|13721.7|13726.4|13721.8|13724|13719.4|166
1601320800000|2020-09-28 19:20:00|13724.6|13721.6|13725.3|13719.3|13726|13721.6|13722.8|13718.4|190
1601321100000|2020-09-28 19:25:00|13725.1|13719.1|13725|13719|13725.7|13721.2|13722.9|13718.4|139
1601321400000|2020-09-28 19:30:00|13724.9|13718.9|13724.5|13721.5|13728.5|13724.1|13723.4|13718.9|219
1601321700000|2020-09-28 19:35:00|13724.4|13721.4|13722.6|13719.6|13725.8|13721.5|13722.5|13718.1|158
1601322000000|2020-09-28 19:40:00|13722.5|13719.5|13722.2|13716.2|13724.3|13719.8|13721.9|13715.9|149
1601322300000|2020-09-28 19:45:00|13722.1|13716.1|13722.8|13716.8|13723.4|13718.7|13720.8|13716.1|186
1601322600000|2020-09-28 19:50:00|13723|13717|13722.4|13716.4|13723.1|13717.6|13720.1|13715.6|172
1601322900000|2020-09-28 19:55:00|13722.5|13716.5|13720.4|13717.4|13722.9|13718.3|13720|13715.5|219
1601323200000|2020-09-28 20:00:00|13720.3|13717.3|13724.5|13718.5|13725.3|13719.3|13720.3|13716.1|151
1601323500000|2020-09-28 20:05:00|13724.4|13718.4|13723.1|13717.1|13724.6|13718.6|13722.8|13716.8|179
1601323800000|2020-09-28 20:10:00|13723.2|13717.2|13723.4|13717.4|13723.7|13717.7|13722.6|13716.6|162
1601324100000|2020-09-28 20:15:00|13723.6|13717.6|13723.4|13717.4|13723.6|13717.6|13723|13717|94
1601324400000|2020-09-28 20:20:00|13723.5|13717.5|13723.3|13717.3|13723.7|13717.7|13722.8|13716.8|56
1601324700000|2020-09-28 20:25:00|13723.4|13717.4|13723.9|13717.9|13724.3|13718.3|13722.9|13716.9|124
1601325000000|2020-09-28 20:30:00|13724|13718|13723.6|13717.6|13724.4|13718.4|13723.6|13717.6|96
1601325300000|2020-09-28 20:35:00|13723.7|13717.7|13723.3|13717.3|13724|13718|13723.2|13717.2|101
1601325600000|2020-09-28 20:40:00|13723.4|13717.4|13723.1|13717.1|13723.8|13717.8|13722.4|13716.4|108
1601325900000|2020-09-28 20:45:00|13723.2|13717.2|13723.4|13717.4|13731.2|13718.1|13722.1|13715.3|261
1601326200000|2020-09-28 20:50:00|13724.4|13718.4|13723|13717|13725.8|13718.4|13721.9|13714.9|135
1601326500000|2020-09-28 20:55:00|13722.9|13716.9|13732.8|13716.8|13732.8|13718.6|13722.9|13713.3|271
1601326800000|2020-09-28 21:00:00|13732.7|13716.7|13735.5|13719.7|13737.2|13721.2|13732.1|13716.1|49
1601327100000|2020-09-28 21:05:00|13734.2|13723.3|13736.1|13720.1|13737.2|13723.3|13731.5|13715.5|98
1601327400000|2020-09-28 21:10:00|13735.7|13719.7|13735.6|13721.6|13737.5|13722.9|13733.8|13717.9|95
1601327700000|2020-09-28 21:15:00|13736.4|13720.4|13735.7|13721.8|13738|13723.2|13733.8|13718.8|84
1601328000000|2020-09-28 21:20:00|13737.2|13721.2|13734|13723.2|13737.2|13723.2|13733.8|13717.8|102
1601328300000|2020-09-28 21:25:00|13735|13719.5|13734.2|13718.2|13737.2|13721.2|13733.7|13717.7|145
1601328600000|2020-09-28 21:30:00|13734.9|13718.9|13734.8|13723.9|13737.4|13723.9|13730.5|13714.5|132
1601328900000|2020-09-28 21:35:00|13735.1|13718.8|13736.4|13720.4|13737.3|13723.9|13731.6|13715.6|114
1601329200000|2020-09-28 21:40:00|13736.3|13720.3|13735.9|13720.1|13737.3|13723.9|13731.1|13715.1|98
1601329500000|2020-09-28 21:45:00|13735.4|13719.4|13735.9|13719.9|13736.4|13723.7|13728.6|13712.6|146
1601329800000|2020-09-28 21:50:00|13735.6|13719.6|13734.1|13718.1|13736.9|13723.7|13727.1|13711.1|183
1601330100000|2020-09-28 21:55:00|13734.9|13718.9|13734.7|13718.7|13736.9|13723.7|13731.4|13715.4|64
1601330400000|2020-09-28 22:00:00|13734.3|13718.3|13731.8|13719|13736.4|13720.4|13728.3|13713.7|301
1601330700000|2020-09-28 22:05:00|13732.6|13719.3|13734.3|13718.3|13736.6|13721|13728.4|13714.9|358
1601331000000|2020-09-28 22:10:00|13734.4|13718.4|13729.7|13714.6|13734.9|13720.1|13725.6|13713.4|474
1601331300000|2020-09-28 22:15:00|13729.6|13714.8|13726.1|13716.7|13731.2|13717.7|13723.6|13714|346
1601331600000|2020-09-28 22:20:00|13726|13716.1|13723.8|13717.6|13732|13718.2|13723|13715.6|250
1601331900000|2020-09-28 22:25:00|13724|13717.7|13722.4|13716.4|13724|13717.9|13721.6|13715.6|175
1601332200000|2020-09-28 22:30:00|13722.3|13716.3|13722.5|13716.5|13722.9|13716.9|13721.7|13715.7|184
1601332500000|2020-09-28 22:35:00|13722.4|13716.4|13722.4|13716.4|13723|13717|13721.9|13715.9|198
1601332800000|2020-09-28 22:40:00|13722.2|13716.2|13722.5|13716.5|13723.3|13717.3|13721.8|13715.8|194
1601333100000|2020-09-28 22:45:00|13722.3|13716.3|13722.5|13716.5|13723.4|13717.4|13722|13716|220
1601333400000|2020-09-28 22:50:00|13722.7|13716.7|13722.5|13716.5|13722.9|13716.9|13721.9|13715.9|109
1601333700000|2020-09-28 22:55:00|13722.4|13716.4|13722.6|13716.6|13723.1|13717.1|13722|13716|135
1601334000000|2020-09-28 23:00:00|13722.5|13716.5|13721.9|13715.9|13722.8|13716.8|13721.8|13715.8|159
1601334300000|2020-09-28 23:05:00|13722|13716|13721.8|13715.8|13722|13716|13721.3|13715.3|166
1601334600000|2020-09-28 23:10:00|13721.9|13715.9|13721.9|13715.9|13722.1|13716.1|13721.3|13715.3|193
1601334900000|2020-09-28 23:15:00|13721.8|13715.8|13721.9|13715.9|13722.3|13717.7|13720.5|13715.3|201
1601335200000|2020-09-28 23:20:00|13721.8|13715.8|13721.5|13715.5|13722.1|13717.4|13720.3|13715.3|147
1601335500000|2020-09-28 23:25:00|13721.6|13715.6|13721.2|13715.2|13722.5|13717.6|13720.4|13715.2|161
1601335800000|2020-09-28 23:30:00|13721.1|13715.1|13720.9|13714.9|13721.3|13715.3|13720.7|13714.7|123
1601336100000|2020-09-28 23:35:00|13721.1|13715.1|13721.4|13715.4|13721.5|13715.5|13720.9|13714.9|80
1601336400000|2020-09-28 23:40:00|13721.3|13715.3|13718.8|13712.8|13721.4|13715.8|13718.3|13712.3|108
1601336700000|2020-09-28 23:45:00|13718.7|13712.7|13715.4|13709.4|13718.9|13713.7|13715.1|13709.1|276
1601337000000|2020-09-28 23:50:00|13715.5|13709.5|13712.3|13706.3|13715.9|13709.9|13711.9|13705.9|270
1601337300000|2020-09-28 23:55:00|13712.5|13706.5|13713.3|13707.3|13713.5|13707.9|13710.1|13705.7|248
1601337600000|2020-09-29 00:00:00|13713.4|13707.4|13711.4|13708.4|13715.2|13710.7|13710|13705.5|462
1601337900000|2020-09-29 00:05:00|13711.2|13708.2|13711.5|13708.5|13713.7|13709.4|13710.7|13706.5|342
1601338200000|2020-09-29 00:10:00|13711.6|13708.6|13709.3|13703.3|13713.5|13709.4|13707.9|13703.2|344
1601338500000|2020-09-29 00:15:00|13709.2|13703.2|13711.2|13705.2|13711.4|13706.8|13707.4|13702.8|317
1601338800000|2020-09-29 00:20:00|13709.8|13706.8|13710.1|13707.1|13713.2|13709.2|13709.7|13705|188
1601339100000|2020-09-29 00:25:00|13710.2|13707.2|13712|13709|13713.6|13709.2|13709.4|13705|199
1601339400000|2020-09-29 00:30:00|13711.9|13708.9|13714.8|13711.8|13716.6|13712.6|13710.9|13707.3|311
1601339700000|2020-09-29 00:35:00|13714.7|13711.7|13714.3|13711.3|13716.9|13712.4|13714.2|13709.9|187
1601340000000|2020-09-29 00:40:00|13714.2|13711.2|13714.5|13711.5|13716.1|13712.1|13713.6|13710.1|198
1601340300000|2020-09-29 00:45:00|13714.3|13711.3|13712.7|13709.7|13714.5|13711.5|13712.3|13709.3|201
1601340600000|2020-09-29 00:50:00|13712.6|13709.6|13714.1|13711.1|13715.6|13711.3|13711.3|13706.8|245
1601340900000|2020-09-29 00:55:00|13713.9|13710.9|13715.8|13712.8|13717.4|13713.3|13712.9|13708.5|274
1601341200000|2020-09-29 01:00:00|13715.7|13712.7|13716.1|13713.1|13716.5|13713.3|13715|13710.5|255
1601341500000|2020-09-29 01:05:00|13716.2|13713.2|13718.2|13715.2|13722.2|13717.9|13714.9|13711.9|306
1601341800000|2020-09-29 01:10:00|13717.9|13714.9|13722.6|13716.6|13724.3|13719.7|13717.8|13714.5|323
1601342100000|2020-09-29 01:15:00|13722.7|13716.7|13724.9|13718.9|13725.3|13720.4|13722.1|13716.1|227
1601342400000|2020-09-29 01:20:00|13724.8|13718.8|13721.9|13718.9|13727.2|13722.2|13721.5|13717.1|296
1601342700000|2020-09-29 01:25:00|13722|13719|13720.3|13717.3|13724.5|13719.9|13719.8|13715.4|197
1601343000000|2020-09-29 01:30:00|13722.4|13716.4|13724.9|13721.9|13725.4|13722.4|13720|13715.6|248
1601343300000|2020-09-29 01:35:00|13724.8|13721.8|13725.2|13722.2|13726.8|13723.1|13723.8|13719.5|228
1601343600000|2020-09-29 01:40:00|13725.1|13722.1|13726.1|13723.1|13727.9|13724.2|13724.9|13721.4|226
1601343900000|2020-09-29 01:45:00|13726.2|13723.2|13724.8|13721.8|13729.7|13725.1|13723.8|13719.5|393
1601344200000|2020-09-29 01:50:00|13724.7|13721.7|13724|13721|13726.4|13722.2|13723.9|13719.7|226
1601344500000|2020-09-29 01:55:00|13723.9|13720.9|13721.7|13718.7|13724.4|13721.4|13720.6|13716.3|220
1601344800000|2020-09-29 02:00:00|13721.8|13718.8|13722.1|13719.1|13722.8|13719.2|13720.4|13716.4|210
1601345100000|2020-09-29 02:05:00|13722|13719|13721.5|13718.5|13723|13719.4|13721.2|13716.9|174
1601345400000|2020-09-29 02:10:00|13721.4|13718.4|13718.5|13715.5|13721.6|13718.6|13717.8|13714.7|213
1601345700000|2020-09-29 02:15:00|13718.6|13715.6|13719|13716|13720.7|13716.8|13716.7|13713.3|217
1601346000000|2020-09-29 02:20:00|13719.1|13716.1|13719|13716|13720.9|13716.7|13718.3|13713.9|181
1601346300000|2020-09-29 02:25:00|13718.9|13715.9|13717.1|13714.1|13719.6|13715.9|13716.1|13711.6|231
1601346600000|2020-09-29 02:30:00|13717.2|13714.2|13717.7|13714.7|13719.4|13715.2|13717.1|13712.9|197
1601346900000|2020-09-29 02:35:00|13717.6|13714.6|13720|13717|13720.3|13717.3|13717.5|13713.3|166
1601347200000|2020-09-29 02:40:00|13719.9|13716.9|13720.2|13717.2|13721.4|13717.2|13719.1|13714.6|229
1601347500000|2020-09-29 02:45:00|13720.1|13717.1|13720.2|13717.2|13720.7|13717.2|13719|13714.7|237
1601347800000|2020-09-29 02:50:00|13720.1|13717.1|13719.9|13716.9|13720.2|13717.2|13719.2|13716.2|181
1601348100000|2020-09-29 02:55:00|13719.8|13716.8|13717.9|13714.9|13721|13717|13717.8|13713.3|215
1601348400000|2020-09-29 03:00:00|13718.1|13715.1|13718.9|13715.9|13721.1|13716.8|13718.1|13714|270
1601348700000|2020-09-29 03:05:00|13718.8|13715.8|13719.2|13716.2|13721.4|13717.1|13717.9|13713.6|195
1601349000000|2020-09-29 03:10:00|13719.1|13716.1|13718.2|13715.2|13719.8|13716.3|13717.2|13713.6|156
1601349300000|2020-09-29 03:15:00|13718.3|13715.3|13718.9|13715.9|13719.1|13716.1|13718|13715|111
1601349600000|2020-09-29 03:20:00|13718.8|13715.8|13716.8|13713.8|13719.1|13716.1|13716.7|13713.7|154
1601349900000|2020-09-29 03:25:00|13716.7|13713.7|13714.3|13711.3|13717.7|13713.9|13714.1|13709.9|195
1601350200000|2020-09-29 03:30:00|13714.2|13711.2|13713.5|13710.5|13714.4|13711.4|13712.8|13709.8|156
1601350500000|2020-09-29 03:35:00|13713.6|13710.6|13712.8|13709.8|13715|13710.6|13712.7|13709|124
1601350800000|2020-09-29 03:40:00|13714.3|13708.3|13713.8|13710.8|13715.3|13711|13712.7|13708.3|137
1601351100000|2020-09-29 03:45:00|13713.7|13710.7|13714.7|13711.7|13715|13712|13713.6|13710.6|150
1601351400000|2020-09-29 03:50:00|13716.1|13710.1|13716|13713|13716.6|13713.6|13714.3|13710.1|169
1601351700000|2020-09-29 03:55:00|13715.9|13712.9|13716|13713|13718.4|13713.8|13715.5|13712.1|177
1601352000000|2020-09-29 04:00:00|13715.8|13712.8|13716.3|13713.3|13716.5|13713.5|13715.6|13712.6|178
1601352300000|2020-09-29 04:05:00|13716.4|13713.4|13717.1|13714.1|13718.1|13714.2|13716.1|13712|155
1601352600000|2020-09-29 04:10:00|13717|13714|13717.2|13714.2|13718.8|13715|13716.9|13712.6|133
1601352900000|2020-09-29 04:15:00|13717.1|13714.1|13715.3|13712.3|13717.3|13714.3|13715|13710.8|160
1601353200000|2020-09-29 04:20:00|13715.4|13712.4|13715.4|13712.4|13716.1|13713.1|13715.1|13712.1|144
1601353500000|2020-09-29 04:25:00|13715.3|13712.3|13716|13713|13716.2|13713.2|13715.3|13712.3|155
1601353800000|2020-09-29 04:30:00|13715.9|13712.9|13716.1|13713.1|13716.3|13713.3|13715.8|13712.8|129
1601354100000|2020-09-29 04:35:00|13716|13713|13715.6|13712.6|13716.3|13713.3|13715.4|13712.4|154
1601354400000|2020-09-29 04:40:00|13715.7|13712.7|13717|13714|13717.9|13714.1|13715.6|13711.4|136
1601354700000|2020-09-29 04:45:00|13716.9|13713.9|13716.3|13713.3|13717|13714|13716|13713|137
1601355000000|2020-09-29 04:50:00|13716.4|13713.4|13717.7|13714.7|13717.7|13714.7|13716.1|13713.1|148
1601355300000|2020-09-29 04:55:00|13717.6|13714.6|13716.3|13713.3|13717.7|13714.7|13716.3|13713.3|167
1601355600000|2020-09-29 05:00:00|13716.4|13713.4|13715.3|13712.3|13718.4|13714.2|13714.9|13710.2|233
1601355900000|2020-09-29 05:05:00|13715.4|13712.4|13716.3|13713.3|13717.9|13713.6|13715.2|13711.6|214
1601356200000|2020-09-29 05:10:00|13716.4|13713.4|13717.6|13714.6|13718.8|13714.6|13716.2|13712.5|145
1601356500000|2020-09-29 05:15:00|13717.5|13714.5|13721.6|13715.6|13721.7|13717.1|13717.4|13712.9|189
1601356800000|2020-09-29 05:20:00|13721.5|13715.5|13722.5|13719.5|13723.9|13719.6|13719.8|13715.3|251
1601357100000|2020-09-29 05:25:00|13722.4|13719.4|13724.3|13721.3|13725.9|13721.4|13722.1|13717.7|252
1601357400000|2020-09-29 05:30:00|13724.5|13721.5|13726.3|13723.3|13728.3|13724.1|13724.4|13719.7|261
1601357700000|2020-09-29 05:35:00|13726.4|13723.4|13724.9|13721.9|13726.5|13723.5|13724.8|13721.8|227
1601358000000|2020-09-29 05:40:00|13725|13722|13724.9|13721.9|13727.5|13723.1|13724.9|13720.6|151
1601358300000|2020-09-29 05:45:00|13725|13722|13721.5|13715.5|13725|13722|13720|13715.5|252
1601358600000|2020-09-29 05:50:00|13721.6|13715.6|13722.3|13716.3|13722.5|13717.8|13719.3|13714.4|255
1601358900000|2020-09-29 05:55:00|13722|13716|13720.2|13717.2|13723|13718.5|13719.9|13715.8|209
1601359200000|2020-09-29 06:00:00|13720.1|13717.1|13724.1|13718.1|13724.6|13719.9|13719.4|13714.9|369
1601359500000|2020-09-29 06:05:00|13722.5|13719.5|13718.8|13715.8|13723.9|13719.5|13718.8|13714.6|297
1601359800000|2020-09-29 06:10:00|13720|13714|13725.3|13719.3|13725.8|13721.2|13718.3|13713.6|396
1601360100000|2020-09-29 06:15:00|13725.6|13719.6|13728.2|13722.2|13729.6|13724.9|13723.6|13719|286
1601360400000|2020-09-29 06:20:00|13728.1|13722.1|13721.8|13718.8|13728.2|13723.7|13721.8|13717.3|269
1601360700000|2020-09-29 06:25:00|13722.1|13719.1|13715.9|13709.9|13723.7|13719.4|13714.6|13709.9|394
1601361000000|2020-09-29 06:30:00|13716|13710|13713.7|13710.7|13716.8|13712.5|13713|13708.7|240
1601361300000|2020-09-29 06:35:00|13713.5|13710.5|13714.6|13711.6|13717.4|13713|13712.4|13708.1|202
1601361600000|2020-09-29 06:40:00|13714.4|13711.4|13709.1|13706.1|13715.9|13711.4|13708.9|13704.3|271
1601361900000|2020-09-29 06:45:00|13708.9|13705.9|13707|13704|13710.3|13706.1|13705.3|13701.3|322
1601362200000|2020-09-29 06:50:00|13706.9|13703.9|13704.5|13701.5|13709|13704.9|13702.8|13699.1|388
1601362500000|2020-09-29 06:55:00|13704.6|13701.6|13707.1|13704.1|13709.8|13705.5|13703|13699|414
1601362800000|2020-09-29 07:00:00|13707.2|13704.2|13714.2|13711.2|13717.3|13712.7|13704.7|13700.1|461
1601363100000|2020-09-29 07:05:00|13714.3|13711.3|13721.8|13718.8|13723.7|13719.3|13714.1|13710.6|383
1601363400000|2020-09-29 07:10:00|13721.9|13718.9|13724.1|13721.1|13726.2|13721.7|13721|13716.9|351
1601363700000|2020-09-29 07:15:00|13724.3|13721.3|13727.4|13724.4|13728|13724.5|13724|13720|337
1601364000000|2020-09-29 07:20:00|13727.5|13724.5|13725.6|13719.6|13728.9|13724.5|13723|13718.2|366
1601364300000|2020-09-29 07:25:00|13724.1|13721.1|13722.4|13719.4|13725.7|13721.7|13719.9|13715.5|329
1601364600000|2020-09-29 07:30:00|13722.2|13719.2|13722.5|13719.5|13725.1|13721.1|13721.8|13717.2|319
1601364900000|2020-09-29 07:35:00|13722.4|13719.4|13719.1|13713.1|13723.2|13719.5|13715.7|13711.3|262
1601365200000|2020-09-29 07:40:00|13717.2|13714.2|13719.6|13716.6|13722|13717.4|13716.2|13711.8|318
1601365500000|2020-09-29 07:45:00|13719.9|13716.9|13720.2|13717.2|13722.7|13718.2|13718.1|13713.5|299
1601365800000|2020-09-29 07:50:00|13720.3|13717.3|13718.6|13715.6|13721.8|13717.6|13718|13714.3|264
1601366100000|2020-09-29 07:55:00|13718.5|13715.5|13707.9|13704.9|13718.5|13715.5|13706.9|13702.9|574
1601366400000|2020-09-29 08:00:00|13708|13705|13721.5|13715.5|13724.7|13718.7|13707.6|13703.5|563
1601366700000|2020-09-29 08:05:00|13721.4|13715.4|13721.4|13715.4|13724.5|13720.1|13718.7|13714.1|511
1601367000000|2020-09-29 08:10:00|13721.3|13715.3|13715.3|13709.3|13721.4|13716.9|13714|13709.3|403
1601367300000|2020-09-29 08:15:00|13715.7|13709.7|13711.4|13708.4|13715.7|13711.5|13709.6|13705.1|337
1601367600000|2020-09-29 08:20:00|13711.3|13708.3|13708.9|13705.9|13713.6|13708.9|13708.9|13704.6|408
1601367900000|2020-09-29 08:25:00|13709|13706|13709.9|13706.9|13711.6|13707|13707|13704|265
1601368200000|2020-09-29 08:30:00|13709.8|13706.8|13709.9|13706.9|13712.6|13707.6|13707.2|13703.8|285
1601368500000|2020-09-29 08:35:00|13709.8|13706.8|13711.9|13708.9|13714.4|13710|13709.6|13705.4|365
1601368800000|2020-09-29 08:40:00|13713.1|13707.1|13709.2|13703.2|13713.2|13708.1|13708.4|13703.2|318
1601369100000|2020-09-29 08:45:00|13709.1|13703.1|13709|13703|13710.2|13705.7|13705|13699.3|375
1601369400000|2020-09-29 08:50:00|13709.1|13703.1|13707|13704|13711|13706.6|13706.9|13702.1|305
1601369700000|2020-09-29 08:55:00|13707.1|13704.1|13707.2|13701.2|13709.5|13704.8|13704.7|13700.3|314
1601370000000|2020-09-29 09:00:00|13707.3|13701.3|13701.9|13698.9|13708.8|13702.8|13701.7|13696.6|375
1601370300000|2020-09-29 09:05:00|13701.8|13698.8|13699.3|13696.3|13704.2|13699.9|13698.5|13693.8|428
1601370600000|2020-09-29 09:10:00|13700.8|13694.8|13701.5|13698.5|13703.4|13699.3|13698.2|13693.7|297
1601370900000|2020-09-29 09:15:00|13701.7|13698.7|13703.1|13700.1|13704.5|13700.7|13701.5|13696.8|278
1601371200000|2020-09-29 09:20:00|13703|13700|13702.2|13699.2|13705.6|13701|13700.6|13696.2|280
1601371500000|2020-09-29 09:25:00|13702.1|13699.1|13700.2|13697.2|13706.8|13702.5|13699.9|13695.5|414
1601371800000|2020-09-29 09:30:00|13700.3|13697.3|13700.3|13697.3|13702.6|13698.3|13699.7|13695.4|281
1601372100000|2020-09-29 09:35:00|13700.4|13697.4|13699.9|13696.9|13700.7|13697.7|13699.4|13696.4|253
1601372400000|2020-09-29 09:40:00|13700|13697|13699.9|13696.9|13702|13697.8|13699.7|13695.9|196
1601372700000|2020-09-29 09:45:00|13699.8|13696.8|13700.3|13697.3|13701.7|13697.3|13699.6|13695.3|145
1601373000000|2020-09-29 09:50:00|13700.2|13697.2|13700.2|13697.2|13702.7|13699.1|13699|13694.5|293
1601373300000|2020-09-29 09:55:00|13700.3|13697.3|13698.6|13695.6|13702.9|13698.4|13697.6|13693.3|303
1601373600000|2020-09-29 10:00:00|13698.7|13695.7|13701.4|13698.4|13703|13698.5|13698.4|13695.4|320
1601373900000|2020-09-29 10:05:00|13701.5|13698.5|13702.3|13699.3|13703.9|13699.9|13701.1|13696.8|252
1601374200000|2020-09-29 10:10:00|13702.4|13699.4|13700|13697|13702.9|13699.5|13699.5|13695.6|242
1601374500000|2020-09-29 10:15:00|13699.9|13696.9|13699|13696|13702.2|13697.7|13699|13694.5|308
1601374800000|2020-09-29 10:20:00|13699.1|13696.1|13699.5|13696.5|13702.2|13697.5|13698.8|13694.9|226
1601375100000|2020-09-29 10:25:00|13699.6|13696.6|13699.1|13696.1|13700|13697|13698.9|13695.9|173
1601375400000|2020-09-29 10:30:00|13699|13696|13702.4|13699.4|13704|13699.5|13699|13695|226
1601375700000|2020-09-29 10:35:00|13702.5|13699.5|13703.3|13700.3|13706.6|13702.1|13702.4|13699.1|271
1601376000000|2020-09-29 10:40:00|13703.2|13700.2|13703.1|13700.1|13705|13700.5|13702.6|13698.1|182
1601376300000|2020-09-29 10:45:00|13704.7|13698.7|13704|13698|13705.3|13701.4|13702.3|13697.7|271
1601376600000|2020-09-29 10:50:00|13704.1|13698.1|13700.9|13694.9|13704.1|13699.7|13698.9|13694.3|302
1601376900000|2020-09-29 10:55:00|13700.7|13694.7|13694.8|13688.8|13701.2|13697.1|13693.5|13688.8|315
1601377200000|2020-09-29 11:00:00|13694.9|13688.9|13691.7|13685.7|13695.2|13689.7|13689|13684|398
1601377500000|2020-09-29 11:05:00|13691.6|13685.6|13689|13683|13693.4|13688|13688|13682.9|301
1601377800000|2020-09-29 11:10:00|13689.2|13683.2|13693.1|13687.1|13693.1|13687.1|13687|13682.2|279
1601378100000|2020-09-29 11:15:00|13693|13687|13694.5|13688.5|13695.2|13690.2|13690.8|13685.4|268
1601378400000|2020-09-29 11:20:00|13694.6|13688.6|13692.9|13689.9|13695.4|13690.8|13692.5|13688|276
1601378700000|2020-09-29 11:25:00|13692.8|13689.8|13693|13690|13695|13690.5|13691.5|13687.4|255
1601379000000|2020-09-29 11:30:00|13692.9|13689.9|13692.9|13689.9|13695.1|13691|13692.5|13688.2|213
1601379300000|2020-09-29 11:35:00|13692.8|13689.8|13689.9|13686.9|13693.4|13689.9|13689.5|13685.1|233
1601379600000|2020-09-29 11:40:00|13689.8|13686.8|13690.1|13687.1|13692.6|13687.7|13689.7|13685.1|232
1601379900000|2020-09-29 11:45:00|13690|13687|13693.1|13690.1|13695.2|13690.7|13690|13685.6|207
1601380200000|2020-09-29 11:50:00|13693|13690|13690.9|13687.9|13693.7|13690|13690.9|13686.6|206
1601380500000|2020-09-29 11:55:00|13690.8|13687.8|13690.6|13684.6|13692.5|13688.1|13689.3|13684.6|154
1601380800000|2020-09-29 12:00:00|13690.5|13684.5|13691.7|13685.7|13693|13688.2|13689.2|13683.7|253
1601381100000|2020-09-29 12:05:00|13691.6|13685.6|13691.4|13685.4|13692.7|13688.7|13689.1|13684.6|375
1601381400000|2020-09-29 12:10:00|13691.5|13685.5|13688.9|13685.9|13691.5|13686.8|13688|13683.4|310
1601381700000|2020-09-29 12:15:00|13689|13686|13689.6|13683.6|13692.4|13688|13687.5|13682.9|249
1601382000000|2020-09-29 12:20:00|13689.4|13683.4|13689.3|13683.3|13690.2|13685.9|13686.5|13681.5|384
1601382300000|2020-09-29 12:25:00|13689.2|13683.2|13691.1|13685.1|13692.3|13686.3|13686.5|13681.5|309
1601382600000|2020-09-29 12:30:00|13691.3|13685.3|13692|13686|13692.2|13686.4|13689.3|13684.4|226
1601382900000|2020-09-29 12:35:00|13691.9|13685.9|13695.7|13689.7|13696|13690.9|13690.8|13685.9|281
1601383200000|2020-09-29 12:40:00|13695.6|13689.6|13694|13688|13700.7|13695.3|13693.8|13687.8|362
1601383500000|2020-09-29 12:45:00|13694.1|13688.1|13693.2|13687.2|13694.2|13688.2|13692.5|13686.5|224
1601383800000|2020-09-29 12:50:00|13693.1|13687.1|13695.8|13689.8|13697.1|13691.4|13692.6|13686.7|145
1601384100000|2020-09-29 12:55:00|13695.7|13689.7|13692.9|13686.9|13695.7|13689.7|13691.8|13686.4|186
1601384400000|2020-09-29 13:00:00|13693|13687|13698.9|13692.9|13699.3|13693.3|13692.6|13686.8|225
1601384700000|2020-09-29 13:05:00|13699|13693|13697.5|13691.5|13701|13696|13695|13690.5|254
1601385000000|2020-09-29 13:10:00|13697.7|13691.7|13700.9|13694.9|13701|13695|13696.1|13691.5|304
1601385300000|2020-09-29 13:15:00|13700.8|13694.8|13695.5|13689.5|13701.5|13695.8|13694.1|13689.3|321
1601385600000|2020-09-29 13:20:00|13695.4|13689.4|13695.2|13689.2|13696.5|13691.9|13694.6|13689.1|226
1601385900000|2020-09-29 13:25:00|13695|13689|13693|13690|13696.6|13691|13692.3|13687.8|215
1601386200000|2020-09-29 13:30:00|13692.9|13689.9|13690.3|13687.3|13695.4|13690.5|13688|13682.6|482
1601386500000|2020-09-29 13:35:00|13690.2|13687.2|13691.1|13685.1|13691.8|13687.4|13688.1|13683.7|369
1601386800000|2020-09-29 13:40:00|13689.3|13686.3|13688.9|13685.9|13691.5|13687.1|13686.6|13681.2|383
1601387100000|2020-09-29 13:45:00|13688.8|13685.8|13686|13683|13689.5|13685.8|13683.9|13678.6|401
1601387400000|2020-09-29 13:50:00|13685.9|13682.9|13685.9|13682.9|13689.6|13685|13684.8|13680.3|441
1601387700000|2020-09-29 13:55:00|13686|13683|13689|13683|13689.6|13684.5|13685.9|13681.4|225
1601388000000|2020-09-29 14:00:00|13688.9|13682.9|13684.9|13678.9|13688.9|13682.9|13683.1|13678.4|372
1601388300000|2020-09-29 14:05:00|13685|13679|13684.8|13681.8|13687.1|13682.5|13683.2|13678.4|406
1601388600000|2020-09-29 14:10:00|13686|13680|13688.3|13682.3|13688.4|13682.4|13683.7|13678.8|337
1601388900000|2020-09-29 14:15:00|13688.2|13682.2|13685.7|13679.7|13688.6|13683.8|13685.7|13679.7|299
1601389200000|2020-09-29 14:20:00|13685.8|13679.8|13682.5|13676.5|13686.6|13682.1|13680.3|13676.1|316
1601389500000|2020-09-29 14:25:00|13682.4|13676.4|13679.5|13673.5|13683.3|13678.9|13675.8|13669.8|449
1601389800000|2020-09-29 14:30:00|13679.6|13673.6|13685.5|13679.5|13686.7|13680.7|13677.8|13671.8|476
1601390100000|2020-09-29 14:35:00|13685.6|13679.6|13690.9|13684.9|13692.9|13687.3|13683.8|13677.8|459
1601390400000|2020-09-29 14:40:00|13691|13685|13686.7|13680.7|13691.3|13685.3|13686.3|13680.3|396
1601390700000|2020-09-29 14:45:00|13687.2|13681.2|13690.8|13684.8|13691.4|13686.9|13687.1|13681.1|441
1601391000000|2020-09-29 14:50:00|13690.9|13684.9|13689.8|13686.8|13692.4|13687.5|13689.1|13684.5|247
1601391300000|2020-09-29 14:55:00|13689.9|13686.9|13697.5|13691.5|13697.7|13691.7|13689.9|13685.2|312
1601391600000|2020-09-29 15:00:00|13697.6|13691.6|13695.7|13689.7|13699.3|13694|13694.4|13689.4|367
1601391900000|2020-09-29 15:05:00|13695.8|13689.8|13691.2|13688.2|13695.9|13690.4|13688.6|13684.3|357
1601392200000|2020-09-29 15:10:00|13691.1|13688.1|13691.9|13685.9|13692.8|13688.4|13689.5|13685|192
1601392500000|2020-09-29 15:15:00|13692.1|13686.1|13691.4|13685.4|13692.1|13687.9|13689.4|13685|178
1601392800000|2020-09-29 15:20:00|13691.3|13685.3|13688.1|13685.1|13691.4|13686.3|13687.9|13684.3|147
1601393100000|2020-09-29 15:25:00|13688.2|13685.2|13692.2|13686.2|13692.6|13688.2|13687.8|13684.5|194
1601393400000|2020-09-29 15:30:00|13692.3|13686.3|13690.4|13687.4|13695.6|13691.2|13690.2|13686.2|290
1601393700000|2020-09-29 15:35:00|13690.6|13687.6|13689.2|13686.2|13692.4|13687.8|13688.2|13683.8|304
1601394000000|2020-09-29 15:40:00|13689.4|13686.4|13701.4|13698.4|13702.8|13698.4|13688.5|13683.9|369
1601394300000|2020-09-29 15:45:00|13701.3|13698.3|13700.1|13697.1|13703.7|13699.2|13699.2|13696.2|260
1601394600000|2020-09-29 15:50:00|13700.2|13697.2|13699.7|13696.7|13701.7|13698.2|13698|13694.1|285
1601394900000|2020-09-29 15:55:00|13699.6|13696.6|13702.4|13696.4|13702.6|13697.7|13698.1|13693.5|271
1601395200000|2020-09-29 16:00:00|13702.5|13696.5|13705.1|13699.1|13705.5|13700.6|13699.4|13695|352
1601395500000|2020-09-29 16:05:00|13705.2|13699.2|13704.6|13698.6|13708.6|13704.1|13703.2|13698.5|336
1601395800000|2020-09-29 16:10:00|13704.7|13698.7|13704.4|13701.4|13706|13701.7|13702.4|13698|336
1601396100000|2020-09-29 16:15:00|13704.5|13701.5|13704.4|13701.4|13707.1|13702.5|13704.2|13699.8|279
1601396400000|2020-09-29 16:20:00|13704.5|13701.5|13702.1|13696.1|13706.8|13702.5|13700.4|13695.6|316
1601396700000|2020-09-29 16:25:00|13702.2|13696.2|13698.8|13692.8|13705.2|13699.9|13698.6|13692.8|344
1601397000000|2020-09-29 16:30:00|13698.7|13692.7|13699.2|13693.2|13700.4|13696.4|13696.5|13692|372
1601397300000|2020-09-29 16:35:00|13697.7|13694.7|13694.6|13688.6|13699.2|13694.8|13692.8|13688.3|323
1601397600000|2020-09-29 16:40:00|13694.7|13688.7|13694.5|13691.5|13696.1|13691.7|13693.2|13688.7|332
1601397900000|2020-09-29 16:45:00|13694.6|13691.6|13690.5|13687.5|13696.7|13692.2|13690|13685.4|224
1601398200000|2020-09-29 16:50:00|13690.6|13687.6|13690.4|13687.4|13692.1|13687.7|13689.9|13685.7|192
1601398500000|2020-09-29 16:55:00|13690.3|13687.3|13689.3|13686.3|13691.4|13687.7|13687.7|13683.4|334
1601398800000|2020-09-29 17:00:00|13689.2|13686.2|13694.4|13688.4|13695|13689|13687.9|13683.3|438
1601399100000|2020-09-29 17:05:00|13694.3|13688.3|13698|13692|13698.3|13693.7|13691.9|13687.2|510
1601399400000|2020-09-29 17:10:00|13697.9|13691.9|13698.9|13692.9|13699.2|13694.5|13695.4|13691|316
1601399700000|2020-09-29 17:15:00|13698.8|13692.8|13695.6|13692.6|13698.8|13694.4|13695.4|13691.5|207
1601400000000|2020-09-29 17:20:00|13695.7|13692.7|13695.2|13692.2|13697.3|13693.4|13694.3|13689.9|208
1601400300000|2020-09-29 17:25:00|13695.1|13692.1|13694.7|13688.7|13696.7|13692.2|13693.3|13688.6|231
1601400600000|2020-09-29 17:30:00|13694.4|13688.4|13691.6|13688.6|13694.5|13689.7|13691.2|13686.7|230
1601400900000|2020-09-29 17:35:00|13691.7|13688.7|13694|13688|13694.9|13690.4|13691.7|13687.1|303
1601401200000|2020-09-29 17:40:00|13693.9|13687.9|13693.8|13690.8|13695.4|13691|13692.3|13687.4|261
1601401500000|2020-09-29 17:45:00|13695.3|13689.3|13693|13690|13695.4|13690.8|13692.5|13687.9|153
1601401800000|2020-09-29 17:50:00|13694.4|13688.4|13691.1|13685.1|13694.7|13690.2|13689.2|13684.2|216
1601402100000|2020-09-29 17:55:00|13690.9|13684.9|13691.3|13685.3|13691.5|13686.8|13688.4|13683.8|289
1601402400000|2020-09-29 18:00:00|13691.2|13685.2|13690.1|13687.1|13691.9|13687.2|13689.5|13684.6|214
1601402700000|2020-09-29 18:05:00|13690|13687|13692.6|13686.6|13694.1|13688.5|13689.6|13685.6|177
1601403000000|2020-09-29 18:10:00|13692.7|13686.7|13690.7|13687.7|13692.7|13688.1|13689.8|13685.1|252
1601403300000|2020-09-29 18:15:00|13692.3|13686.3|13688.9|13682.9|13692.3|13688.1|13687.7|13682.7|313
1601403600000|2020-09-29 18:20:00|13689|13683|13687.9|13684.9|13689.6|13685.2|13687|13682.8|326
1601403900000|2020-09-29 18:25:00|13688|13685|13688.2|13682.2|13689.6|13685.2|13686.1|13681.8|196
1601404200000|2020-09-29 18:30:00|13686.9|13683.9|13687.3|13684.3|13688.7|13684.4|13685.7|13681.6|195
1601404500000|2020-09-29 18:35:00|13687.2|13684.2|13688.4|13685.4|13690.1|13685.7|13687.2|13683.3|151
1601404800000|2020-09-29 18:40:00|13688.3|13685.3|13690.3|13687.3|13692.2|13687.7|13688.1|13683.8|233
1601405100000|2020-09-29 18:45:00|13690.4|13687.4|13690.1|13687.1|13692.9|13688.3|13689.4|13685.2|224
1601405400000|2020-09-29 18:50:00|13690|13687|13691|13688|13692.4|13688.2|13689.2|13684.7|269
1601405700000|2020-09-29 18:55:00|13690.9|13687.9|13691.8|13688.8|13693.4|13688.8|13690.1|13685.6|249
1601406000000|2020-09-29 19:00:00|13691.9|13688.9|13690.2|13687.2|13694.5|13690|13690|13685.5|340
1601406300000|2020-09-29 19:05:00|13690.1|13687.1|13689.4|13686.4|13692|13687.4|13688.9|13684.4|199
1601406600000|2020-09-29 19:10:00|13689.5|13686.5|13691|13688|13692.5|13688|13689.1|13684.6|178
1601406900000|2020-09-29 19:15:00|13690.9|13687.9|13690.8|13684.8|13692.6|13688.2|13689|13684.6|188
1601407200000|2020-09-29 19:20:00|13690.9|13684.9|13689|13686|13691.3|13686.7|13689|13684.5|241
1601407500000|2020-09-29 19:25:00|13689.1|13686.1|13688.5|13685.5|13691.2|13686.6|13688.3|13683.7|290
1601407800000|2020-09-29 19:30:00|13688.4|13685.4|13688.4|13685.4|13691.1|13686.3|13687.9|13683|273
1601408100000|2020-09-29 19:35:00|13688.3|13685.3|13691.1|13688.1|13692.8|13688.3|13688.2|13683.8|218
1601408400000|2020-09-29 19:40:00|13691.2|13688.2|13691.7|13685.7|13692.8|13688.3|13690.4|13685.7|166
1601408700000|2020-09-29 19:45:00|13691.6|13685.6|13690|13684|13691.9|13687.2|13688.1|13683.2|251
1601409000000|2020-09-29 19:50:00|13690.1|13684.1|13689.1|13683.1|13690.4|13685.5|13687.1|13682.4|382
1601409300000|2020-09-29 19:55:00|13689.3|13683.3|13692|13686|13692|13687.5|13687.3|13682.9|353
1601409600000|2020-09-29 20:00:00|13691.9|13685.9|13690.4|13687.4|13692.1|13687.6|13690.2|13685.7|84
1601409900000|2020-09-29 20:05:00|13690.3|13687.3|13687.1|13681.1|13691.8|13687.4|13686.2|13680.2|112
1601410200000|2020-09-29 20:10:00|13687.2|13681.2|13687.4|13681.4|13687.6|13681.6|13686.9|13680.9|78
1601410500000|2020-09-29 20:15:00|13687.5|13681.5|13688.9|13682.9|13689.1|13683.1|13687.5|13681.5|164
1601410800000|2020-09-29 20:20:00|13689.1|13683.1|13689.3|13683.3|13689.5|13683.5|13688.9|13682.9|123
1601411100000|2020-09-29 20:25:00|13689.4|13683.4|13689.2|13683.2|13689.7|13683.7|13689|13683|117
1601411400000|2020-09-29 20:30:00|13689.1|13683.1|13689.2|13683.2|13689.5|13684.4|13687.4|13682.8|149
1601411700000|2020-09-29 20:35:00|13689.1|13683.1|13688.4|13682.4|13689.3|13683.3|13687.8|13681.8|155
1601412000000|2020-09-29 20:40:00|13688.3|13682.3|13688.1|13682.1|13688.6|13682.6|13687.6|13681.6|126
1601412300000|2020-09-29 20:45:00|13688.2|13682.2|13690.3|13684.3|13692.9|13685.1|13685.6|13674.9|396
1601412600000|2020-09-29 20:50:00|13690.2|13684.2|13691.5|13685.5|13691.9|13685.9|13689.2|13683.2|251
1601412900000|2020-09-29 20:55:00|13691.6|13685.6|13699.9|13683.9|13704.8|13691.6|13690.2|13683.2|245
1601413200000|2020-09-29 21:00:00|13700.6|13684.6|13697.4|13681.4|13701.6|13685.9|13696.2|13680.2|33
1601413500000|2020-09-29 21:05:00|13695.3|13682.3|13693.7|13677.7|13700.7|13684.7|13691.8|13675.8|88
1601413800000|2020-09-29 21:10:00|13695.4|13679.4|13696.5|13680.5|13699.6|13683.6|13694.1|13678.1|143
1601414100000|2020-09-29 21:15:00|13696.4|13680.4|13697.5|13681.5|13700.4|13684.4|13695.6|13679.6|83
1601414400000|2020-09-29 21:20:00|13697.4|13681.4|13697.3|13681.3|13699.6|13683.6|13696.1|13680.1|75
1601414700000|2020-09-29 21:25:00|13697.1|13681.1|13697.3|13681.3|13699.2|13683.2|13696.1|13680.1|76
1601415000000|2020-09-29 21:30:00|13695.9|13679.9|13697.9|13681.9|13700.5|13684.5|13695.9|13679.9|102
1601415300000|2020-09-29 21:35:00|13698.3|13682.3|13696.6|13680.6|13699.5|13683.5|13695.7|13679.7|65
1601415600000|2020-09-29 21:40:00|13697.3|13681.3|13696.9|13680.9|13700|13684|13696|13680|70
1601415900000|2020-09-29 21:45:00|13697.1|13681.1|13697.3|13681.3|13700.2|13684.2|13696|13680|98
1601416200000|2020-09-29 21:50:00|13696|13680|13697.7|13681.7|13701.4|13685.4|13692.5|13676.5|159
1601416500000|2020-09-29 21:55:00|13697.6|13681.6|13695.7|13679.7|13701.2|13685.2|13693.2|13677.2|128
1601416800000|2020-09-29 22:00:00|13696.4|13680.4|13697.9|13681.9|13700.6|13684.6|13696.1|13680.1|199
1601417100000|2020-09-29 22:05:00|13697.6|13681.6|13699|13683|13700.8|13684.8|13696.4|13681|177
1601417400000|2020-09-29 22:10:00|13698.7|13682.7|13699.2|13683.2|13700.5|13684.5|13696.7|13680.9|131
1601417700000|2020-09-29 22:15:00|13698.9|13682.9|13692|13684.2|13702.7|13692.5|13691.7|13681.3|217
1601418000000|2020-09-29 22:20:00|13691.9|13684.1|13685.7|13678.6|13692.5|13685.5|13685.1|13678.1|215
1601418300000|2020-09-29 22:25:00|13685.8|13678.7|13685.9|13679.9|13687.5|13680.5|13684.5|13677.7|177
1601418600000|2020-09-29 22:30:00|13685.8|13679.8|13686.6|13680.6|13687.8|13681.3|13685.4|13679.2|149
1601418900000|2020-09-29 22:35:00|13686.7|13680.7|13686.8|13680.8|13687.8|13681.2|13686.4|13679.2|72
1601419200000|2020-09-29 22:40:00|13686.6|13680.6|13684.5|13678.5|13687.5|13681.1|13684.4|13677.2|165
1601419500000|2020-09-29 22:45:00|13684.4|13678.4|13684.5|13677.4|13685.7|13678.7|13683.8|13677|191
1601419800000|2020-09-29 22:50:00|13684.3|13677.7|13685.6|13678.6|13686.4|13679.6|13684.1|13676.2|165
1601420100000|2020-09-29 22:55:00|13685.4|13678.7|13683.4|13676|13686.7|13679.2|13682.6|13675.4|276
1601420400000|2020-09-29 23:00:00|13683.8|13675.6|13681.8|13675.8|13684.7|13678.4|13681.3|13674.4|172
1601420700000|2020-09-29 23:05:00|13682|13676|13682.6|13676.6|13683.1|13677.1|13681.8|13675.8|89
1601421000000|2020-09-29 23:10:00|13682.5|13676.5|13685.6|13679.6|13685.8|13679.8|13682.4|13676.4|112
1601421300000|2020-09-29 23:15:00|13685.9|13679.9|13685.7|13679.7|13687.4|13681.2|13685|13679|125
1601421600000|2020-09-29 23:20:00|13685.6|13679.6|13685.9|13679.9|13686|13680|13685.3|13679.3|73
1601421900000|2020-09-29 23:25:00|13686|13680|13684.8|13678.8|13686|13680|13683.8|13677.8|103
1601422200000|2020-09-29 23:30:00|13684.7|13678.7|13684.3|13678.3|13685.1|13679.1|13683.8|13677.8|104
1601422500000|2020-09-29 23:35:00|13684.2|13678.2|13684.5|13678.5|13684.9|13678.9|13684.2|13678.2|67
1601422800000|2020-09-29 23:40:00|13684.6|13678.6|13684.3|13678.3|13684.6|13678.6|13684.1|13678.1|56
1601423100000|2020-09-29 23:45:00|13684.2|13678.2|13684.9|13678.9|13685.2|13679.2|13684.2|13678.2|80
1601423400000|2020-09-29 23:50:00|13685|13679|13687|13681|13687.5|13681.5|13684.1|13678.8|102
1601423700000|2020-09-29 23:55:00|13687.1|13681.1|13685.4|13679.4|13687.2|13681.2|13684.9|13678.9|226
1601424000000|2020-09-30 00:00:00|13685.5|13679.5|13684.8|13678.8|13685.6|13679.6|13682.8|13676.8|250
1601424300000|2020-09-30 00:05:00|13684.9|13678.9|13683.9|13677.9|13685.3|13680.9|13681.7|13676.3|203
1601424600000|2020-09-30 00:10:00|13683.8|13677.8|13684.2|13681.2|13685.5|13681.2|13682.2|13677.5|228
1601424900000|2020-09-30 00:15:00|13684.3|13681.3|13685.2|13679.2|13687.6|13683|13682|13677.3|332
1601425200000|2020-09-30 00:20:00|13685.1|13679.1|13685.9|13682.9|13687.5|13683|13682.8|13678.8|191
1601425500000|2020-09-30 00:25:00|13685.6|13682.6|13684.1|13681.1|13687.3|13682.9|13684.1|13679.7|194
1601425800000|2020-09-30 00:30:00|13684.2|13681.2|13683.3|13680.3|13686.6|13682.1|13682.9|13678.5|206
1601426100000|2020-09-30 00:35:00|13683.2|13680.2|13680.6|13677.6|13683.3|13680.3|13680.2|13676.1|162
1601426400000|2020-09-30 00:40:00|13680.5|13677.5|13683.8|13680.8|13685.3|13680.8|13680.5|13675.7|160
1601426700000|2020-09-30 00:45:00|13683.9|13680.9|13684.9|13681.9|13686.5|13682.1|13683.7|13679.3|158
1601427000000|2020-09-30 00:50:00|13685|13682|13687.6|13684.6|13689.5|13685.1|13684.4|13681.4|229
1601427300000|2020-09-30 00:55:00|13689.1|13683.1|13690.2|13684.2|13690.3|13685.6|13685|13680.6|260
1601427600000|2020-09-30 01:00:00|13690.1|13684.1|13685.9|13682.9|13690.3|13684.3|13685.9|13681.6|280
1601427900000|2020-09-30 01:05:00|13686.3|13683.3|13686.1|13683.1|13687.6|13683.5|13684.8|13680.1|200
1601428200000|2020-09-30 01:10:00|13685.9|13682.9|13686.7|13680.7|13687.3|13684.1|13685.6|13680.6|196
1601428500000|2020-09-30 01:15:00|13686.9|13680.9|13678.3|13672.3|13686.9|13681.6|13676.9|13672|355
1601428800000|2020-09-30 01:20:00|13677|13674|13673.9|13670.9|13678.4|13674.2|13673.7|13670.1|252
1601429100000|2020-09-30 01:25:00|13673.8|13670.8|13671.9|13668.9|13675.4|13672.1|13671|13668|207
1601429400000|2020-09-30 01:30:00|13674.3|13668.3|13676.3|13673.3|13678|13673.6|13672.6|13667.8|323
1601429700000|2020-09-30 01:35:00|13676.4|13673.4|13676.5|13673.5|13680.1|13675.7|13674.4|13670|265
1601430000000|2020-09-30 01:40:00|13676.4|13673.4|13679.5|13673.5|13680.9|13676.6|13676.2|13672|212
1601430300000|2020-09-30 01:45:00|13679.4|13673.4|13678.1|13675.1|13680.6|13676.2|13677.9|13673.4|172
1601430600000|2020-09-30 01:50:00|13678.2|13675.2|13677.3|13674.3|13680.3|13675.9|13676.1|13671.6|268
1601430900000|2020-09-30 01:55:00|13677.4|13674.4|13680.7|13674.7|13681.5|13677|13677.1|13673.4|201
1601431200000|2020-09-30 02:00:00|13680.9|13674.9|13680.1|13677.1|13682|13677.6|13678|13673|266
1601431500000|2020-09-30 02:05:00|13680|13677|13681|13678|13684.6|13679.9|13679.8|13676.3|224
1601431800000|2020-09-30 02:10:00|13681.1|13678.1|13683.2|13677.2|13684|13679.9|13680.9|13676.9|165
1601432100000|2020-09-30 02:15:00|13681.7|13678.7|13678.7|13675.7|13683.3|13678.9|13677.9|13674.6|230
1601432400000|2020-09-30 02:20:00|13678.8|13675.8|13677.5|13674.5|13679.3|13675.8|13677.3|13672.9|166
1601432700000|2020-09-30 02:25:00|13677.6|13674.6|13677.3|13674.3|13679.9|13675.5|13677.2|13672.9|178
1601433000000|2020-09-30 02:30:00|13677.2|13674.2|13676|13673|13677.7|13674.3|13675.9|13671.7|189
1601433300000|2020-09-30 02:35:00|13676.6|13670.6|13676.1|13673.1|13679.2|13674.9|13674.9|13670.4|181
1601433600000|2020-09-30 02:40:00|13676|13673|13679.9|13676.9|13682|13677.5|13675.9|13671.7|325
1601433900000|2020-09-30 02:45:00|13679.8|13676.8|13684|13681|13685.6|13681.3|13679.5|13676.5|326
1601434200000|2020-09-30 02:50:00|13683.9|13680.9|13683.8|13680.8|13685.9|13681.3|13682.1|13677.7|305
1601434500000|2020-09-30 02:55:00|13683.6|13680.6|13685.3|13679.3|13686|13681.6|13681.8|13677.4|324
1601434800000|2020-09-30 03:00:00|13685.4|13679.4|13690.8|13684.8|13693.5|13688.6|13683.9|13679.4|401
1601435100000|2020-09-30 03:05:00|13689.4|13686.4|13692.4|13689.4|13694.9|13690.5|13688|13684.1|395
1601435400000|2020-09-30 03:10:00|13694.6|13688.6|13695.1|13692.1|13697.6|13693.3|13692.9|13688.6|346
1601435700000|2020-09-30 03:15:00|13694.9|13691.9|13692.1|13686.1|13696|13692|13690.8|13686.1|267
1601436000000|2020-09-30 03:20:00|13690.7|13687.7|13690|13687|13692.4|13688.1|13689.1|13685.7|217
1601436300000|2020-09-30 03:25:00|13690.1|13687.1|13690|13687|13692.2|13687.9|13689.9|13685.6|168
1601436600000|2020-09-30 03:30:00|13689.8|13686.8|13691.4|13685.4|13692.9|13688.3|13688.7|13685|281
1601436900000|2020-09-30 03:35:00|13691.5|13685.5|13691.6|13688.6|13693|13688.8|13689.1|13684.9|214
1601437200000|2020-09-30 03:40:00|13691.7|13688.7|13691.1|13688.1|13693.6|13689.1|13690.1|13685.9|177
1601437500000|2020-09-30 03:45:00|13691.3|13688.3|13692.4|13689.4|13694.1|13689.8|13690.2|13685.7|171
1601437800000|2020-09-30 03:50:00|13692.3|13689.3|13692.2|13689.2|13693.5|13689.4|13691|13686.8|183
1601438100000|2020-09-30 03:55:00|13692.3|13689.3|13693.2|13690.2|13694.1|13690.2|13692.1|13687.9|145
1601438400000|2020-09-30 04:00:00|13693.1|13690.1|13694.1|13691.1|13695.6|13691.7|13692.9|13688.6|163
1601438700000|2020-09-30 04:05:00|13694.2|13691.2|13693.9|13690.9|13695.4|13691.2|13692.6|13688.3|159
1601439000000|2020-09-30 04:10:00|13694|13691|13693.2|13690.2|13694.8|13691|13692.9|13688.5|119
1601439300000|2020-09-30 04:15:00|13693.3|13690.3|13695.4|13692.4|13695.5|13692.5|13693.2|13690.2|141
1601439600000|2020-09-30 04:20:00|13695.5|13692.5|13697.9|13694.9|13698.9|13695|13695.1|13690.6|141
1601439900000|2020-09-30 04:25:00|13698|13695|13695.4|13692.4|13698|13695|13695.1|13691.5|150
1601440200000|2020-09-30 04:30:00|13695.5|13692.5|13692.5|13689.5|13696.4|13692.5|13692|13687.5|208
1601440500000|2020-09-30 04:35:00|13694|13688|13690.8|13684.8|13694.2|13689.8|13689.2|13684.7|183
1601440800000|2020-09-30 04:40:00|13689.3|13686.3|13690.4|13687.4|13692.4|13688|13689.3|13684.7|126
1601441100000|2020-09-30 04:45:00|13690.5|13687.5|13690.5|13687.5|13692.1|13687.9|13689.1|13684.6|172
1601441400000|2020-09-30 04:50:00|13690.6|13687.6|13690.8|13687.8|13691|13688|13690.2|13687.2|139
1601441700000|2020-09-30 04:55:00|13690.7|13687.7|13690.7|13687.7|13692.2|13688|13690.3|13686.2|133
1601442000000|2020-09-30 05:00:00|13690.6|13687.6|13692.1|13689.1|13696.6|13692.2|13690.6|13687.6|198
1601442300000|2020-09-30 05:05:00|13692.2|13689.2|13689.9|13686.9|13693.4|13689.2|13689.4|13685.7|179
1601442600000|2020-09-30 05:10:00|13690|13687|13692.7|13686.7|13693.3|13688.9|13690|13686.1|139
1601442900000|2020-09-30 05:15:00|13692.6|13686.6|13692.4|13689.4|13692.6|13689.4|13690.8|13686.6|106
1601443200000|2020-09-30 05:20:00|13692.7|13689.7|13695.1|13689.1|13695.5|13691.1|13692.5|13688|152
1601443500000|2020-09-30 05:25:00|13695.2|13689.2|13693.4|13690.4|13695.4|13691|13693|13688.5|142
1601443800000|2020-09-30 05:30:00|13693.5|13690.5|13695.6|13692.6|13698.3|13694.5|13693.5|13689.3|218
1601444100000|2020-09-30 05:35:00|13695.8|13692.8|13694.7|13691.7|13698|13693.5|13694.2|13691.2|165
1601444400000|2020-09-30 05:40:00|13694.6|13691.6|13695.6|13692.6|13696.4|13693.2|13694.5|13690.1|215
1601444700000|2020-09-30 05:45:00|13695.7|13692.7|13697.6|13694.6|13698.8|13695|13695.7|13691.7|305
1601445000000|2020-09-30 05:50:00|13697.7|13694.7|13694.6|13691.6|13698.3|13695|13694|13689.9|245
1601445300000|2020-09-30 05:55:00|13694.5|13691.5|13696.7|13693.7|13698.2|13693.8|13694.5|13690.1|154
1601445600000|2020-09-30 06:00:00|13696.6|13693.6|13698.3|13695.3|13702.1|13697.2|13696.6|13692.1|227
1601445900000|2020-09-30 06:05:00|13699|13696|13701.2|13698.2|13702.9|13698.2|13695.9|13691.5|317
1601446200000|2020-09-30 06:10:00|13701.1|13698.1|13700|13697|13703.5|13699.9|13699.6|13695.2|359
1601446500000|2020-09-30 06:15:00|13700.1|13697.1|13701.1|13698.1|13702.9|13698.4|13698.3|13694|337
1601446800000|2020-09-30 06:20:00|13701.2|13698.2|13704.1|13701.1|13705.4|13701.2|13699.9|13695.5|153
1601447100000|2020-09-30 06:25:00|13703.4|13700.4|13699.5|13696.5|13707|13702.6|13698.8|13694.5|286
1601447400000|2020-09-30 06:30:00|13699.2|13696.2|13698.6|13695.6|13700.8|13696.9|13698.1|13693.5|290
1601447700000|2020-09-30 06:35:00|13698.7|13695.7|13698.4|13695.4|13701|13696.9|13698|13695|187
1601448000000|2020-09-30 06:40:00|13698.3|13695.3|13695.2|13692.2|13698.3|13695.3|13694.2|13689.7|297
1601448300000|2020-09-30 06:45:00|13695.1|13692.1|13699.4|13693.4|13699.4|13693.8|13694.1|13689.6|277
1601448600000|2020-09-30 06:50:00|13699.2|13693.2|13695.7|13692.7|13699.8|13695.1|13695.6|13691.6|200
1601448900000|2020-09-30 06:55:00|13695.6|13692.6|13693|13690|13697.8|13694|13692.3|13688.3|176
1601449200000|2020-09-30 07:00:00|13694.6|13688.6|13687.6|13684.6|13694.7|13690.1|13685.8|13679.8|433
1601449500000|2020-09-30 07:05:00|13687.5|13684.5|13691|13688|13694.7|13689.9|13686.7|13680.7|391
1601449800000|2020-09-30 07:10:00|13691.1|13688.1|13688.9|13682.9|13693.5|13688.9|13685.6|13681.3|480
1601450100000|2020-09-30 07:15:00|13689.2|13683.2|13690.4|13687.4|13693.2|13688.6|13687.5|13683.2|409
1601450400000|2020-09-30 07:20:00|13690.3|13687.3|13693.1|13690.1|13695.6|13691.6|13690.3|13685.9|353
1601450700000|2020-09-30 07:25:00|13693|13690|13695.1|13689.1|13699.2|13694.9|13692|13687.4|388
1601451000000|2020-09-30 07:30:00|13695.2|13689.2|13688.8|13685.8|13695.6|13691|13688.8|13685|338
1601451300000|2020-09-30 07:35:00|13690.5|13684.5|13687.6|13684.6|13691.1|13686.7|13685.8|13681.3|286
1601451600000|2020-09-30 07:40:00|13687.7|13684.7|13689.1|13686.1|13691.8|13687.3|13687.6|13684|261
1601451900000|2020-09-30 07:45:00|13689.3|13686.3|13694.9|13691.9|13696.7|13692.4|13689.2|13685.1|341
1601452200000|2020-09-30 07:50:00|13695|13692|13696.8|13690.8|13697.7|13693.1|13693.9|13689.8|259
1601452500000|2020-09-30 07:55:00|13695.4|13692.4|13693.8|13690.8|13697.7|13693.2|13693.7|13689.6|282
1601452800000|2020-09-30 08:00:00|13693.9|13690.9|13695.2|13689.2|13695.6|13691|13690.5|13686|372
1601453100000|2020-09-30 08:05:00|13693.7|13690.7|13698.9|13692.9|13701|13695.3|13693.7|13689.6|388
1601453400000|2020-09-30 08:10:00|13699|13693|13697.2|13694.2|13699.7|13695.6|13695.8|13691.2|320
1601453700000|2020-09-30 08:15:00|13697.3|13694.3|13695|13692|13700.4|13696.1|13695|13690.5|308
1601454000000|2020-09-30 08:20:00|13695.1|13692.1|13696|13693|13698.6|13694.1|13694.9|13690.4|335
1601454300000|2020-09-30 08:25:00|13696.1|13693.1|13694.1|13691.1|13698.2|13694.1|13693|13688.7|293
1601454600000|2020-09-30 08:30:00|13694|13691|13692|13686|13695.2|13691|13690.6|13685.8|279
1601454900000|2020-09-30 08:35:00|13692.1|13686.1|13689.9|13686.9|13693.7|13689.3|13688.7|13684|330
1601455200000|2020-09-30 08:40:00|13690.1|13687.1|13696.2|13693.2|13697.6|13693.2|13689.1|13684.5|322
1601455500000|2020-09-30 08:45:00|13696.1|13693.1|13697.1|13694.1|13699.5|13695|13695.2|13690.6|231
1601455800000|2020-09-30 08:50:00|13697|13694|13701.3|13698.3|13701.8|13698.6|13696.9|13692.6|294
1601456100000|2020-09-30 08:55:00|13701.5|13698.5|13700.7|13697.7|13702.6|13698.6|13700.2|13695.9|200
1601456400000|2020-09-30 09:00:00|13700.8|13697.8|13701.1|13698.1|13703.1|13698.9|13699.9|13695.7|211
1601456700000|2020-09-30 09:05:00|13701.3|13698.3|13705.2|13702.2|13707.4|13703|13700.6|13697.3|259
1601457000000|2020-09-30 09:10:00|13705.3|13702.3|13709.1|13706.1|13710.6|13706.1|13704.3|13701.3|257
1601457300000|2020-09-30 09:15:00|13709|13706|13706.3|13703.3|13710|13706.2|13705.8|13701.4|197
1601457600000|2020-09-30 09:20:00|13706.2|13703.2|13711.6|13705.6|13711.7|13706.9|13705.4|13701.1|218
1601457900000|2020-09-30 09:25:00|13711.5|13705.5|13710.7|13707.7|13712.6|13708.4|13707.9|13703.6|296
1601458200000|2020-09-30 09:30:00|13710.8|13707.8|13703.2|13700.2|13712|13707.9|13702.9|13698.6|256
1601458500000|2020-09-30 09:35:00|13703.3|13700.3|13703|13697|13704.7|13700.3|13700.2|13695.5|306
1601458800000|2020-09-30 09:40:00|13703.1|13697.1|13703.4|13700.4|13705.2|13701.4|13700.2|13695.9|254
1601459100000|2020-09-30 09:45:00|13703.6|13700.6|13702.1|13699.1|13707|13702.4|13701.8|13697.5|304
1601459400000|2020-09-30 09:50:00|13702.2|13699.2|13700.7|13697.7|13704.3|13700|13700.3|13695.9|294
1601459700000|2020-09-30 09:55:00|13700.8|13697.8|13698|13695|13701.9|13697.8|13696.2|13691.9|293
1601460000000|2020-09-30 10:00:00|13698.1|13695.1|13701.5|13698.5|13701.8|13698.5|13697.6|13693.9|205
1601460300000|2020-09-30 10:05:00|13703.5|13697.5|13702|13699|13706.7|13702.5|13700.5|13696.5|289
1601460600000|2020-09-30 10:10:00|13702.1|13699.1|13697.8|13694.8|13702.1|13699.1|13696.2|13692|243
1601460900000|2020-09-30 10:15:00|13697.7|13694.7|13696.2|13693.2|13698.7|13695.3|13695.1|13690.6|223
1601461200000|2020-09-30 10:20:00|13696.3|13693.3|13696.3|13690.3|13698.7|13694.4|13694.8|13690.1|276
1601461500000|2020-09-30 10:25:00|13696.4|13690.4|13695.5|13692.5|13697.4|13693.1|13693|13688.3|226
1601461800000|2020-09-30 10:30:00|13695.6|13692.6|13690.4|13687.4|13697.2|13692.8|13690.2|13685.9|233
1601462100000|2020-09-30 10:35:00|13690.3|13687.3|13690.3|13687.3|13692.6|13688.5|13689.6|13685.1|196
1601462400000|2020-09-30 10:40:00|13690.4|13687.4|13692.1|13686.1|13692.5|13687.9|13688.7|13683.8|212
1601462700000|2020-09-30 10:45:00|13692|13686|13692.8|13689.8|13693.8|13689.8|13689.2|13684|187
1601463000000|2020-09-30 10:50:00|13692.9|13689.9|13691.9|13688.9|13693.7|13690|13690.2|13685.8|252
1601463300000|2020-09-30 10:55:00|13692|13689|13698|13692|13698.1|13692.1|13691.6|13687.5|159
1601463600000|2020-09-30 11:00:00|13696.6|13693.6|13698.2|13695.2|13700.3|13695.5|13696.6|13692.1|169
1601463900000|2020-09-30 11:05:00|13698.3|13695.3|13698.4|13695.4|13699.6|13696|13697.8|13693.2|160
1601464200000|2020-09-30 11:10:00|13698.6|13695.6|13699.6|13693.6|13700|13696|13696.5|13691.9|160
1601464500000|2020-09-30 11:15:00|13699.5|13693.5|13701.6|13698.6|13703.6|13699.2|13697.5|13693|184
1601464800000|2020-09-30 11:20:00|13701.7|13698.7|13698.9|13695.9|13703.2|13698.9|13698.4|13694.4|264
1601465100000|2020-09-30 11:25:00|13698.8|13695.8|13698.2|13692.2|13701.5|13697|13697.7|13692.1|250
1601465400000|2020-09-30 11:30:00|13698.3|13692.3|13699.1|13693.1|13700.5|13696.1|13696.8|13692.3|262
1601465700000|2020-09-30 11:35:00|13699.2|13693.2|13700.2|13694.2|13700.6|13696.1|13697.6|13692.1|210
1601466000000|2020-09-30 11:40:00|13700.1|13694.1|13698|13695|13700.2|13695.4|13697.4|13692.9|176
1601466300000|2020-09-30 11:45:00|13698.1|13695.1|13697.9|13691.9|13699.9|13695.4|13696.9|13691.7|158
1601466600000|2020-09-30 11:50:00|13697.8|13691.8|13696|13693|13699.5|13694.1|13695.2|13690.7|222
1601466900000|2020-09-30 11:55:00|13696.1|13693.1|13697.9|13694.9|13699.9|13695.5|13696.1|13691.8|191
1601467200000|2020-09-30 12:00:00|13698|13695|13702|13699|13704.4|13699.8|13697.7|13693.2|263
1601467500000|2020-09-30 12:05:00|13701.9|13698.9|13701.1|13695.1|13703.4|13699.4|13698.8|13693.2|209
1601467800000|2020-09-30 12:10:00|13701.2|13695.2|13698.1|13692.1|13701.2|13695.2|13695.7|13689.7|281
1601468100000|2020-09-30 12:15:00|13698.3|13692.3|13694.9|13688.9|13698.9|13692.9|13690.9|13684.9|358
1601468400000|2020-09-30 12:20:00|13695.1|13689.1|13689.9|13683.9|13695.8|13690.2|13688.2|13683.7|362
1601468700000|2020-09-30 12:25:00|13689.8|13683.8|13683.1|13677.1|13690|13685.2|13681.6|13675.6|340
1601469000000|2020-09-30 12:30:00|13683.6|13677.4|13682.3|13676.3|13684.9|13678.9|13682|13676|283
1601469300000|2020-09-30 12:35:00|13682.4|13676.4|13683.1|13677.1|13686.8|13680.8|13680.1|13675.8|352
1601469600000|2020-09-30 12:40:00|13683.3|13677.3|13682.5|13679.5|13683.8|13679.6|13680.5|13676.2|328
1601469900000|2020-09-30 12:45:00|13682.4|13679.4|13682.4|13679.4|13684.6|13680.1|13681|13676.5|286
1601470200000|2020-09-30 12:50:00|13682.6|13679.6|13680.9|13677.9|13684.8|13680.5|13680.3|13675.7|286
1601470500000|2020-09-30 12:55:00|13681|13678|13683.2|13680.2|13685.9|13681.4|13680.6|13676.1|293
1601470800000|2020-09-30 13:00:00|13683.1|13680.1|13686.9|13680.9|13688.1|13682.5|13682.4|13677.8|370
1601471100000|2020-09-30 13:05:00|13687|13681|13683.7|13677.7|13687.5|13682.2|13680.4|13675.9|349
1601471400000|2020-09-30 13:10:00|13683.6|13677.6|13678.6|13675.6|13683.6|13679.4|13678|13673.9|251
1601471700000|2020-09-30 13:15:00|13678.7|13675.7|13681.2|13675.2|13682.6|13678.3|13677.9|13673.6|221
1601472000000|2020-09-30 13:20:00|13681.1|13675.1|13684|13681|13686.7|13682|13679.7|13675.1|257
1601472300000|2020-09-30 13:25:00|13683.9|13680.9|13685.3|13679.3|13685.8|13681.3|13682.1|13677.7|245
1601472600000|2020-09-30 13:30:00|13685.5|13679.5|13686.8|13683.8|13690.1|13685.6|13683.5|13678.7|309
1601472900000|2020-09-30 13:35:00|13686.9|13683.9|13693.6|13687.6|13693.9|13687.9|13686.9|13683|368
1601473200000|2020-09-30 13:40:00|13693.5|13687.5|13691.8|13685.8|13693.6|13687.6|13690.8|13684.8|167
1601473500000|2020-09-30 13:45:00|13691.7|13685.7|13689.5|13683.5|13692.5|13686.5|13688.6|13682.6|333
1601473800000|2020-09-30 13:50:00|13689.7|13683.7|13690.4|13684.4|13694.7|13690.3|13688.8|13683.5|419
1601474100000|2020-09-30 13:55:00|13690.6|13684.6|13684|13678|13691.2|13685.9|13681.6|13676.6|312
1601474400000|2020-09-30 14:00:00|13683.8|13677.8|13685.9|13679.9|13686.8|13680.8|13683|13677|246
1601474700000|2020-09-30 14:05:00|13686|13680|13682.1|13676.1|13686.2|13680.2|13681.4|13675.9|267
1601475000000|2020-09-30 14:10:00|13682|13676|13673.5|13667.5|13682.1|13676.1|13672.2|13666.2|377
1601475300000|2020-09-30 14:15:00|13673.4|13667.4|13671.7|13665.7|13676.3|13670.3|13666.7|13660.7|414
1601475600000|2020-09-30 14:20:00|13671.8|13665.8|13667.4|13661.4|13671.8|13665.8|13665.4|13660.5|427
1601475900000|2020-09-30 14:25:00|13667.5|13661.5|13669.2|13663.2|13671.6|13668.2|13665.3|13660.5|330
1601476200000|2020-09-30 14:30:00|13668.9|13662.9|13667.5|13661.5|13670.9|13665.1|13665.1|13659.1|537
1601476500000|2020-09-30 14:35:00|13667.6|13661.6|13671.6|13665.6|13673.8|13669.2|13666.7|13660.7|372
1601476800000|2020-09-30 14:40:00|13671.5|13665.5|13670.5|13664.5|13673.5|13667.5|13668.1|13662.1|456
1601477100000|2020-09-30 14:45:00|13670.2|13664.2|13661.2|13655.2|13670.4|13664.4|13657.8|13652.1|473
1601477400000|2020-09-30 14:50:00|13661.1|13655.1|13662.3|13656.3|13663.9|13658.5|13656.5|13652.9|440
1601477700000|2020-09-30 14:55:00|13662.2|13656.2|13654.3|13648.3|13665.5|13659.5|13649.4|13645|518
1601478000000|2020-09-30 15:00:00|13654.5|13648.5|13655.7|13649.7|13655.8|13651.3|13651.6|13645.8|434
1601478300000|2020-09-30 15:05:00|13655.8|13649.8|13655.6|13649.6|13656.1|13650.4|13649.5|13644.9|369
1601478600000|2020-09-30 15:10:00|13655.5|13649.5|13648.8|13642.8|13656.8|13650.8|13646.8|13642.3|309
1601478900000|2020-09-30 15:15:00|13648.9|13642.9|13650.6|13644.6|13651.8|13646.8|13647.7|13642.1|309
1601479200000|2020-09-30 15:20:00|13650.5|13644.5|13653.5|13647.5|13654.4|13649.8|13649.4|13644.5|246
1601479500000|2020-09-30 15:25:00|13653.4|13647.4|13649.5|13643.5|13653.5|13647.5|13648.1|13642.1|258
1601479800000|2020-09-30 15:30:00|13649.7|13643.7|13653.1|13647.1|13654.2|13648.2|13646.8|13642|355
1601480100000|2020-09-30 15:35:00|13652.9|13646.9|13654.6|13648.6|13655.2|13649.2|13651.5|13645.5|332
1601480400000|2020-09-30 15:40:00|13654.5|13648.5|13656.9|13650.9|13658.5|13653.8|13654.5|13648.5|377
1601480700000|2020-09-30 15:45:00|13657|13651|13654.5|13648.5|13657|13651|13653.8|13647.8|247
1601481000000|2020-09-30 15:50:00|13654.4|13648.4|13654.4|13648.4|13654.8|13648.8|13653.1|13647.1|427
1601481300000|2020-09-30 15:55:00|13654.3|13648.3|13659.1|13653.1|13659.1|13653.1|13653|13647.7|282
1601481600000|2020-09-30 16:00:00|13658.9|13652.9|13661.5|13655.5|13661.9|13656.9|13658.9|13652.9|456
1601481900000|2020-09-30 16:05:00|13661.4|13655.4|13663.2|13657.2|13665.8|13659.8|13660|13654|345
1601482200000|2020-09-30 16:10:00|13663.6|13657.6|13661.7|13655.7|13663.7|13658|13659.7|13654.8|421
1601482500000|2020-09-30 16:15:00|13661.6|13655.6|13661|13655|13662.9|13657.8|13658.5|13653.9|335
1601482800000|2020-09-30 16:20:00|13660.9|13654.9|13657.7|13651.7|13662.1|13656.5|13655.2|13650.4|387
1601483100000|2020-09-30 16:25:00|13657.4|13651.4|13654.9|13648.9|13658.7|13653.1|13653|13648.5|277
1601483400000|2020-09-30 16:30:00|13654.8|13648.8|13656.3|13650.3|13657.7|13651.7|13652.8|13648.1|282
1601483700000|2020-09-30 16:35:00|13656.2|13650.2|13654.9|13648.9|13657.3|13651.5|13653.3|13648.7|230
1601484000000|2020-09-30 16:40:00|13655|13649|13657|13651|13657.1|13651.8|13652.8|13648.5|295
1601484300000|2020-09-30 16:45:00|13657.1|13651.1|13654.8|13648.8|13657.5|13651.5|13653|13648.2|278
1601484600000|2020-09-30 16:50:00|13654.9|13648.9|13653.5|13647.5|13655.8|13649.8|13651.8|13645.8|294
1601484900000|2020-09-30 16:55:00|13653.6|13647.6|13651|13645|13654|13648|13650.7|13644.7|221
1601485200000|2020-09-30 17:00:00|13650.9|13644.9|13655.1|13649.1|13655.5|13649.5|13650.9|13644.9|237
1601485500000|2020-09-30 17:05:00|13655|13649|13657.5|13651.5|13657.7|13651.7|13654.3|13648.3|202
1601485800000|2020-09-30 17:10:00|13657.4|13651.4|13659|13653|13659.1|13653.1|13657.2|13651.2|144
1601486100000|2020-09-30 17:15:00|13659.1|13653.1|13657.5|13651.5|13659.7|13653.7|13656.4|13650.4|243
1601486400000|2020-09-30 17:20:00|13657.4|13651.4|13659.5|13653.5|13659.7|13653.7|13657.2|13651.2|214
1601486700000|2020-09-30 17:25:00|13659.1|13653.1|13659.4|13653.4|13659.7|13653.7|13659.1|13653.1|99
1601487000000|2020-09-30 17:30:00|13659.6|13653.6|13657.2|13651.2|13659.8|13653.8|13656.9|13650.9|152
1601487300000|2020-09-30 17:35:00|13657|13651|13657.2|13651.2|13657.8|13651.8|13657|13651|141
1601487600000|2020-09-30 17:40:00|13657.1|13651.1|13653|13647|13657.5|13651.5|13652.6|13646.6|216
1601487900000|2020-09-30 17:45:00|13653.3|13647.3|13651.8|13645.8|13653.7|13647.7|13651.7|13645.7|206
1601488200000|2020-09-30 17:50:00|13651.7|13645.7|13651.5|13645.5|13652.4|13646.4|13651.2|13645.2|195
1601488500000|2020-09-30 17:55:00|13651.8|13645.8|13653.9|13647.9|13653.9|13648.4|13651.4|13645.4|284
1601488800000|2020-09-30 18:00:00|13653.8|13647.8|13656.3|13650.3|13656.5|13650.5|13652.3|13647.7|318
1601489100000|2020-09-30 18:05:00|13656.2|13650.2|13653.8|13647.8|13656.7|13650.7|13653.5|13647.5|315
1601489400000|2020-09-30 18:10:00|13653.7|13647.7|13651.3|13645.3|13654|13649.4|13649.6|13644.9|221
1601489700000|2020-09-30 18:15:00|13651.4|13645.4|13651.2|13645.2|13652.3|13647.1|13649.8|13644.5|287
1601490000000|2020-09-30 18:20:00|13651.3|13645.3|13654.1|13648.1|13655.8|13649.8|13646.3|13641.1|410
1601490300000|2020-09-30 18:25:00|13653.9|13647.9|13650.8|13644.8|13657|13651|13650.3|13644.3|567
1601490600000|2020-09-30 18:30:00|13651.2|13645.2|13656.8|13650.8|13657.2|13651.2|13651.1|13645.1|552
1601490900000|2020-09-30 18:35:00|13656.7|13650.7|13656.8|13650.8|13657.2|13651.2|13654.6|13648.6|354
1601491200000|2020-09-30 18:40:00|13655.1|13652.1|13657.9|13651.9|13660.9|13654.9|13654.7|13649.9|445
1601491500000|2020-09-30 18:45:00|13658|13652|13661.4|13655.4|13662.7|13657.1|13658|13652|538
1601491800000|2020-09-30 18:50:00|13661.3|13655.3|13659.5|13656.5|13661.6|13656.9|13658.4|13652.6|376
1601492100000|2020-09-30 18:55:00|13660.9|13654.9|13658.4|13652.4|13662.1|13656.8|13656.9|13650.9|342
1601492400000|2020-09-30 19:00:00|13658.3|13652.3|13658.8|13652.8|13660|13654|13655.4|13649.4|330
1601492700000|2020-09-30 19:05:00|13658.9|13652.9|13656.1|13650.1|13659|13653|13655.5|13649.5|310
1601493000000|2020-09-30 19:10:00|13656|13650|13660.5|13654.5|13662.4|13656.4|13655.1|13649.8|559
1601493300000|2020-09-30 19:15:00|13660.6|13654.6|13664.4|13658.4|13665.9|13659.9|13660.1|13654.1|329
1601493600000|2020-09-30 19:20:00|13664.2|13658.2|13663.2|13657.2|13667.2|13661.2|13662.4|13656.4|530
1601493900000|2020-09-30 19:25:00|13663.3|13657.3|13659.6|13653.6|13665|13659|13658|13652|476
1601494200000|2020-09-30 19:30:00|13659.5|13653.5|13659.2|13653.2|13662.4|13656.4|13658.8|13652.8|250
1601494500000|2020-09-30 19:35:00|13659.1|13653.1|13654.9|13648.9|13659.9|13653.9|13654.9|13648.9|340
1601494800000|2020-09-30 19:40:00|13655.2|13649.2|13655.2|13649.2|13656.1|13650.1|13653.2|13647.2|395
1601495100000|2020-09-30 19:45:00|13655.3|13649.3|13651.1|13645.1|13655.5|13649.5|13650.7|13644.7|315
1601495400000|2020-09-30 19:50:00|13651|13645|13652.4|13646.4|13653.3|13647.3|13650.6|13644.6|195
1601495700000|2020-09-30 19:55:00|13652.3|13646.3|13654.8|13648.8|13654.8|13648.8|13651.5|13645.5|187
1601496000000|2020-09-30 20:00:00|13655.1|13649.1|13656.1|13650.1|13658.7|13652.7|13653.7|13647.7|239
1601496300000|2020-09-30 20:05:00|13656.3|13650.3|13657.1|13651.1|13657.2|13651.2|13655.9|13649.9|193
1601496600000|2020-09-30 20:10:00|13657.3|13651.3|13657.9|13651.9|13658.4|13652.4|13657|13651|89
1601496900000|2020-09-30 20:15:00|13657.8|13651.8|13654.8|13648.8|13657.8|13651.8|13654.7|13648.7|55
1601497200000|2020-09-30 20:20:00|13655.3|13649.3|13655.1|13649.1|13655.3|13649.3|13654.7|13648.7|78
1601497500000|2020-09-30 20:25:00|13655|13649|13655.7|13649.7|13655.9|13649.9|13654.7|13648.7|100
1601497800000|2020-09-30 20:30:00|13655.8|13649.8|13656|13650|13656.4|13650.4|13655.3|13649.3|98
1601498100000|2020-09-30 20:35:00|13656.1|13650.1|13656.6|13650.6|13657.4|13651.4|13655.9|13649.9|125
1601498400000|2020-09-30 20:40:00|13656.7|13650.7|13656|13650|13656.9|13650.9|13655.1|13649.1|167
1601498700000|2020-09-30 20:45:00|13655.9|13649.9|13659.3|13643.3|13664|13653.1|13653.7|13640.6|418
1601499000000|2020-09-30 20:50:00|13659.2|13643.2|13661.9|13645.9|13671.8|13655.8|13658|13642|309
1601499300000|2020-09-30 20:55:00|13662.3|13646.3|13661.3|13645.3|13670|13654|13659.2|13643.2|303
1601499600000|2020-09-30 21:00:00|13661.4|13645.4|13658|13652|13662.2|13652|13657.6|13642.2|33
1601499900000|2020-09-30 21:05:00|13661.6|13647|13661.4|13645.4|13662.9|13650.9|13657.3|13641.3|118
1601500200000|2020-09-30 21:10:00|13662.2|13646.2|13661.8|13645.8|13662.5|13647|13657.2|13641.2|117
1601500500000|2020-09-30 21:15:00|13661.6|13645.6|13661.1|13647.4|13663|13647.4|13659.6|13643.6|63
1601500800000|2020-09-30 21:20:00|13662.7|13645.4|13663|13647.4|13663|13647.4|13659|13643|92
1601501100000|2020-09-30 21:25:00|13661.1|13646.1|13661.1|13647.4|13663|13647.4|13659.3|13643.3|60
1601501400000|2020-09-30 21:30:00|13663|13644.4|13660.8|13644.8|13663.8|13647.8|13659.6|13643.6|100
1601501700000|2020-09-30 21:35:00|13662.1|13646.1|13661.1|13647.4|13662.2|13647.4|13658.6|13642.6|74
1601502000000|2020-09-30 21:40:00|13662.3|13646.3|13661.5|13645.5|13662.4|13647.4|13659.2|13643.2|97
1601502300000|2020-09-30 21:45:00|13661.2|13645.2|13661.5|13645.5|13662.2|13647.4|13658.8|13642.8|133
1601502600000|2020-09-30 21:50:00|13662.3|13647.4|13661.3|13645.3|13662.3|13647.4|13657.9|13641.9|139
1601502900000|2020-09-30 21:55:00|13661|13645|13660.5|13644.5|13662.4|13647.4|13658.7|13642.7|89
1601503200000|2020-09-30 22:00:00|13661.2|13645.2|13661.8|13645.8|13666.8|13650.8|13660|13644|284
1601503500000|2020-09-30 22:05:00|13661.6|13645.6|13662.2|13646.2|13663.7|13647.7|13660.8|13644.8|186
1601503800000|2020-09-30 22:10:00|13662.3|13646.3|13662.9|13646.9|13663.8|13648.1|13660.6|13644.6|196
1601504100000|2020-09-30 22:15:00|13662.6|13646.6|13663.8|13647.8|13664|13648.6|13661.8|13645.8|90
1601504400000|2020-09-30 22:20:00|13663.9|13647.9|13654.4|13645.9|13663.9|13648.6|13654.3|13639.1|338
1601504700000|2020-09-30 22:25:00|13654.5|13645.8|13652.6|13646.6|13654.8|13647.6|13652|13644.6|280
1601505000000|2020-09-30 22:30:00|13652.7|13646.7|13652.7|13646.7|13653.3|13647.3|13652.1|13645.3|163
1601505300000|2020-09-30 22:35:00|13652.8|13646.8|13650.6|13644.6|13652.9|13646.9|13650.6|13644.6|144
1601505600000|2020-09-30 22:40:00|13650|13644|13650.2|13644.2|13651.4|13645.4|13649.7|13643.7|149
1601505900000|2020-09-30 22:45:00|13650.3|13644.3|13649.1|13643.1|13650.7|13644.7|13648.4|13642.4|197
1601506200000|2020-09-30 22:50:00|13649|13643|13648.3|13642.3|13649.8|13643.8|13647.7|13641.7|349
1601506500000|2020-09-30 22:55:00|13648.6|13642.6|13648.7|13642.7|13648.9|13642.9|13647.7|13641.7|337
1601506800000|2020-09-30 23:00:00|13648.9|13642.9|13649.5|13643.5|13649.9|13643.9|13648.7|13642.7|200
1601507100000|2020-09-30 23:05:00|13649.6|13643.6|13649.5|13643.5|13650|13644|13649.1|13643.1|206
1601507400000|2020-09-30 23:10:00|13649.4|13643.4|13649.4|13643.4|13649.9|13643.9|13649|13643|187
1601507700000|2020-09-30 23:15:00|13649.3|13643.3|13649.2|13643.2|13650.1|13644.1|13649|13643|145
1601508000000|2020-09-30 23:20:00|13649.3|13643.3|13649.3|13643.3|13649.9|13643.9|13648.9|13642.9|176
1601508300000|2020-09-30 23:25:00|13649.1|13643.1|13649.6|13643.6|13649.9|13643.9|13648.7|13642.7|213
1601508600000|2020-09-30 23:30:00|13649.4|13643.4|13650.2|13644.2|13650.5|13644.5|13649.4|13643.4|193
1601508900000|2020-09-30 23:35:00|13650.1|13644.1|13650.3|13644.3|13650.6|13644.6|13649.5|13643.5|177
1601509200000|2020-09-30 23:40:00|13650.2|13644.2|13653.9|13647.9|13654|13648|13650|13644|200
1601509500000|2020-09-30 23:45:00|13653.8|13647.8|13653.9|13647.9|13654.6|13648.6|13653.5|13647.5|111
1601509800000|2020-09-30 23:50:00|13654|13648|13653.8|13647.8|13654.4|13649.5|13652|13647.4|117
1601510100000|2020-09-30 23:55:00|13653.7|13647.7|13654.2|13648.2|13654.4|13649.9|13651.6|13645.6|170
1601510400000|2020-10-01 00:00:00|13654.3|13648.3|13656.7|13650.7|13658.2|13653.1|13652.5|13647.5|253
1601510700000|2020-10-01 00:05:00|13656.8|13650.8|13652.7|13646.7|13656.8|13651.7|13651.2|13646.6|260
1601511000000|2020-10-01 00:10:00|13652.6|13646.6|13648.4|13645.4|13652.7|13647.2|13647.8|13643.3|271
1601511300000|2020-10-01 00:15:00|13648.5|13645.5|13653.1|13647.1|13653.8|13648.3|13647.8|13643.3|248
1601511600000|2020-10-01 00:20:00|13653.2|13647.2|13652.7|13649.7|13654.6|13650.1|13651.1|13646.7|215
1601511900000|2020-10-01 00:25:00|13652.8|13649.8|13652|13646|13654.4|13649.9|13651.3|13645.3|155
1601512200000|2020-10-01 00:30:00|13651.9|13645.9|13653|13650|13655.1|13650.5|13650.3|13645.6|238
1601512500000|2020-10-01 00:35:00|13653.1|13650.1|13654|13651|13655.2|13651|13652.7|13648.4|183
1601512800000|2020-10-01 00:40:00|13653.9|13650.9|13653.7|13650.7|13655.5|13651|13653.1|13648.6|192
1601513100000|2020-10-01 00:45:00|13653.6|13650.6|13653.7|13650.7|13655.6|13651|13653.5|13649|199
1601513400000|2020-10-01 00:50:00|13653.8|13650.8|13654.4|13648.4|13655.4|13650.9|13652.2|13647.7|266
1601513700000|2020-10-01 00:55:00|13654.5|13648.5|13655.9|13652.9|13657.6|13653.1|13652|13647.6|264
1601514000000|2020-10-01 01:00:00|13655.7|13652.7|13656.5|13650.5|13657.4|13652.9|13653.4|13649.3|247
1601514300000|2020-10-01 01:05:00|13656.6|13650.6|13654.4|13651.4|13657.1|13652.7|13654.3|13649.9|166
1601514600000|2020-10-01 01:10:00|13654.5|13651.5|13646.6|13640.6|13655.5|13651.5|13646.1|13640.6|367
1601514900000|2020-10-01 01:15:00|13646.5|13640.5|13648.6|13642.6|13649.1|13644.2|13645.4|13639.4|230
1601515200000|2020-10-01 01:20:00|13648.4|13642.4|13647.5|13641.5|13649.2|13644.8|13646|13641.5|268
1601515500000|2020-10-01 01:25:00|13647.6|13641.6|13643.7|13640.7|13650.5|13646|13643.5|13639|277
1601515800000|2020-10-01 01:30:00|13643.6|13640.6|13640.1|13634.1|13645.2|13640.6|13638.4|13634|285
1601516100000|2020-10-01 01:35:00|13640.2|13634.2|13639|13633|13643|13638.5|13636.9|13632.4|302
1601516400000|2020-10-01 01:40:00|13638.9|13632.9|13632.7|13626.7|13639|13633|13632.6|13626.7|373
1601516700000|2020-10-01 01:45:00|13632.4|13626.4|13639.4|13633.4|13639.8|13633.8|13632.3|13626.3|313
1601517000000|2020-10-01 01:50:00|13639.5|13633.5|13639.7|13633.7|13643.4|13637.9|13639|13633.5|305
1601517300000|2020-10-01 01:55:00|13639.8|13633.8|13637.9|13634.9|13639.8|13635.4|13635.5|13630.5|342
1601517600000|2020-10-01 02:00:00|13637.8|13634.8|13636.4|13633.4|13639|13634.8|13635.5|13631.1|311
1601517900000|2020-10-01 02:05:00|13636.3|13633.3|13637.4|13631.4|13638.2|13633.7|13634.7|13629.8|245
1601518200000|2020-10-01 02:10:00|13637.5|13631.5|13637.5|13634.5|13639.3|13634.7|13634.8|13630.3|223
1601518500000|2020-10-01 02:15:00|13637.4|13634.4|13643.1|13637.1|13643.2|13638.6|13637.4|13633.3|230
1601518800000|2020-10-01 02:20:00|13643.2|13637.2|13642|13636|13644.6|13639.8|13639.8|13635.5|160
1601519100000|2020-10-01 02:25:00|13641.9|13635.9|13638.2|13635.2|13642.1|13637.2|13638.1|13633.5|176
1601519400000|2020-10-01 02:30:00|13638.3|13635.3|13637.8|13634.8|13640.1|13636.4|13637.8|13633.6|155
1601519700000|2020-10-01 02:35:00|13637.5|13634.5|13638.7|13632.7|13639.2|13634.9|13636.2|13631.4|236
1601520000000|2020-10-01 02:40:00|13638.6|13632.6|13638.4|13632.4|13639.1|13634.4|13636.3|13631.5|166
1601520300000|2020-10-01 02:45:00|13638.3|13632.3|13636.7|13633.7|13638.3|13634|13636.3|13632|97
1601520600000|2020-10-01 02:50:00|13636.6|13633.6|13635.8|13632.8|13638.5|13634.2|13635.6|13632.2|130
1601520900000|2020-10-01 02:55:00|13635.7|13632.7|13635.9|13632.9|13638.8|13634.3|13635.3|13631|135
1601521200000|2020-10-01 03:00:00|13635.7|13632.7|13633.8|13630.8|13637.3|13632.8|13633.5|13629.1|217
1601521500000|2020-10-01 03:05:00|13633.9|13630.9|13632.7|13629.7|13635.1|13631.1|13632.6|13628.8|147
1601521800000|2020-10-01 03:10:00|13632.8|13629.8|13633.4|13630.4|13635.4|13630.9|13632.7|13629.2|113
1601522100000|2020-10-01 03:15:00|13633.5|13630.5|13634|13631|13635.6|13631|13632|13627.5|146
1601522400000|2020-10-01 03:20:00|13634.1|13631.1|13636.8|13630.8|13637.7|13633.4|13633.9|13630.3|168
1601522700000|2020-10-01 03:25:00|13636.9|13630.9|13637.4|13634.4|13637.6|13634.6|13635.3|13630.6|147
1601523000000|2020-10-01 03:30:00|13637.3|13634.3|13636.2|13633.2|13639.4|13634.9|13636.1|13631.8|135
1601523300000|2020-10-01 03:35:00|13636.3|13633.3|13635.7|13632.7|13637.4|13633.3|13635.4|13631.1|127
1601523600000|2020-10-01 03:40:00|13635.6|13632.6|13635.9|13632.9|13637.5|13633.8|13635.6|13631.1|120
1601523900000|2020-10-01 03:45:00|13636|13633|13636.3|13633.3|13638.3|13634|13636|13632|153
1601524200000|2020-10-01 03:50:00|13636.4|13633.4|13637.4|13631.4|13640.1|13635.2|13635.7|13631.2|194
1601524500000|2020-10-01 03:55:00|13637.5|13631.5|13635.2|13632.2|13638.4|13634|13635.1|13630.6|221
1601524800000|2020-10-01 04:00:00|13635.1|13632.1|13635.8|13632.8|13637.8|13633|13635.1|13630.9|173
1601525100000|2020-10-01 04:05:00|13635.9|13632.9|13635.8|13632.8|13637.7|13633.2|13635.5|13631|160
1601525400000|2020-10-01 04:10:00|13635.9|13632.9|13636|13633|13638.2|13633.7|13635.8|13631.5|157
1601525700000|2020-10-01 04:15:00|13636.1|13633.1|13637.3|13631.3|13637.5|13633.1|13635|13630.6|193
1601526000000|2020-10-01 04:20:00|13637.4|13631.4|13635.7|13632.7|13638.8|13634.2|13635.7|13631.3|206
1601526300000|2020-10-01 04:25:00|13635.6|13632.6|13637.2|13631.2|13637.3|13633.4|13635.5|13631.1|158
1601526600000|2020-10-01 04:30:00|13637.3|13631.3|13634.2|13631.2|13637.4|13632.9|13633.3|13629.4|206
1601526900000|2020-10-01 04:35:00|13635.7|13629.7|13633.3|13630.3|13636|13631.7|13633.2|13628.7|256
1601527200000|2020-10-01 04:40:00|13633.4|13630.4|13633.3|13630.3|13635.5|13631.1|13632.9|13629.1|250
1601527500000|2020-10-01 04:45:00|13633.1|13630.1|13632.6|13629.6|13633.8|13630.8|13632.1|13627.7|203
1601527800000|2020-10-01 04:50:00|13632.5|13629.5|13630.8|13627.8|13633|13630|13629.9|13626.5|187
1601528100000|2020-10-01 04:55:00|13630.7|13627.7|13632.9|13626.9|13633|13628.6|13630|13626.1|257
1601528400000|2020-10-01 05:00:00|13633|13627|13631.7|13628.7|13634.4|13629.4|13630.3|13626.4|335
1601528700000|2020-10-01 05:05:00|13631.6|13628.6|13630.9|13627.9|13633.9|13629.3|13630.4|13626.2|198
1601529000000|2020-10-01 05:10:00|13630.7|13627.7|13631|13628|13634.4|13629.8|13629|13624.5|298
1601529300000|2020-10-01 05:15:00|13632.5|13626.5|13631.7|13625.7|13633.3|13629.2|13630.3|13625.4|342
1601529600000|2020-10-01 05:20:00|13631.6|13625.6|13630.9|13624.9|13632|13627.3|13629.1|13624.5|286
1601529900000|2020-10-01 05:25:00|13629.2|13626.2|13629.4|13626.4|13631.6|13626.9|13628.9|13624.5|229
1601530200000|2020-10-01 05:30:00|13629.3|13626.3|13629.9|13626.9|13631.4|13627|13628.9|13624.4|184
1601530500000|2020-10-01 05:35:00|13630|13627|13629.3|13626.3|13631.3|13627.1|13628.6|13624.2|183
1601530800000|2020-10-01 05:40:00|13629.2|13626.2|13628|13625|13631.2|13627.6|13627.9|13624.3|283
1601531100000|2020-10-01 05:45:00|13628.1|13625.1|13625.7|13619.7|13628.5|13625.1|13623.3|13618.9|271
1601531400000|2020-10-01 05:50:00|13625.6|13619.6|13628.1|13625.1|13630.1|13625.4|13623.8|13619.2|269
1601531700000|2020-10-01 05:55:00|13629.6|13623.6|13623.8|13620.8|13629.6|13624.8|13623.4|13620|204
1601532000000|2020-10-01 06:00:00|13623.7|13620.7|13624.6|13621.6|13626.5|13622.3|13622.6|13618.5|340
1601532300000|2020-10-01 06:05:00|13624.5|13621.5|13619.8|13616.8|13625.1|13621.5|13619.4|13614.8|305
1601532600000|2020-10-01 06:10:00|13619.9|13616.9|13622.1|13619.1|13624|13619.6|13619.6|13615.7|140
1601532900000|2020-10-01 06:15:00|13622.2|13619.2|13621.2|13618.2|13623.7|13619.3|13619.2|13614.9|248
1601533200000|2020-10-01 06:20:00|13621.3|13618.3|13622.1|13619.1|13623.5|13619.2|13619.1|13614.7|195
1601533500000|2020-10-01 06:25:00|13622|13619|13621.1|13618.1|13624.5|13620.3|13620.8|13616.5|145
1601533800000|2020-10-01 06:30:00|13622.7|13616.7|13619.3|13616.3|13623.4|13618.8|13619.3|13614.9|186
1601534100000|2020-10-01 06:35:00|13619.5|13616.5|13622.8|13619.8|13625.3|13621.1|13619|13614.6|281
1601534400000|2020-10-01 06:40:00|13622.7|13619.7|13622.5|13619.5|13624.3|13620.1|13621.6|13617.5|207
1601534700000|2020-10-01 06:45:00|13622.3|13619.3|13622.8|13619.8|13624.2|13620.3|13620.8|13616.5|305
1601535000000|2020-10-01 06:50:00|13622.9|13619.9|13624.3|13621.3|13625.3|13622|13622.1|13617.6|290
1601535300000|2020-10-01 06:55:00|13624.2|13621.2|13622|13619|13624.4|13621.2|13619.4|13615.4|346
1601535600000|2020-10-01 07:00:00|13623.8|13617.8|13624.4|13621.4|13626.9|13622.3|13620|13615.6|382
1601535900000|2020-10-01 07:05:00|13624.3|13621.3|13626|13623|13630.5|13626.2|13623.4|13618.9|429
1601536200000|2020-10-01 07:10:00|13627.8|13621.8|13627.2|13624.2|13629.2|13624.7|13624.4|13618.4|425
1601536500000|2020-10-01 07:15:00|13627.3|13624.3|13625.4|13622.4|13629.8|13625.1|13625.1|13620.6|368
1601536800000|2020-10-01 07:20:00|13625.3|13622.3|13625.5|13622.5|13627.2|13622.9|13623.4|13618.9|419
1601537100000|2020-10-01 07:25:00|13625.4|13622.4|13630.5|13624.5|13631|13626.5|13625.1|13620.8|239
1601537400000|2020-10-01 07:30:00|13630.4|13624.4|13631.7|13628.7|13634|13630|13628.8|13624.4|406
1601537700000|2020-10-01 07:35:00|13631.8|13628.8|13635.7|13629.7|13636.8|13632.4|13630|13626.1|435
1601538000000|2020-10-01 07:40:00|13635.6|13629.6|13639.4|13633.4|13640.5|13636.2|13634.2|13629.4|514
1601538300000|2020-10-01 07:45:00|13637.8|13634.8|13631.7|13628.7|13639.5|13635.6|13630.1|13625.6|455
1601538600000|2020-10-01 07:50:00|13631.9|13628.9|13636.6|13633.6|13638.9|13634.6|13631.7|13627.3|368
1601538900000|2020-10-01 07:55:00|13636.5|13633.5|13632.4|13629.4|13637|13634|13632.2|13628.1|365
1601539200000|2020-10-01 08:00:00|13632.5|13629.5|13636.5|13633.5|13637.7|13634.7|13632.3|13628.9|417
1601539500000|2020-10-01 08:05:00|13636.4|13633.4|13634.2|13631.2|13636.6|13633.6|13631.1|13626.4|378
1601539800000|2020-10-01 08:10:00|13634.3|13631.3|13631|13628|13636.2|13632.1|13629.4|13625.1|355
1601540100000|2020-10-01 08:15:00|13630.9|13627.9|13628.6|13625.6|13632|13628.5|13628.5|13623.8|421
1601540400000|2020-10-01 08:20:00|13628.5|13625.5|13629.7|13623.7|13630.2|13625.9|13624.6|13620.9|332
1601540700000|2020-10-01 08:25:00|13629.6|13623.6|13629.4|13623.4|13630.5|13625.8|13625.7|13620.9|414
1601541000000|2020-10-01 08:30:00|13629.5|13623.5|13633.3|13630.3|13636.8|13632.1|13628.3|13623.4|438
1601541300000|2020-10-01 08:35:00|13633.4|13630.4|13637.7|13631.7|13638.6|13633.2|13632.5|13627.6|481
1601541600000|2020-10-01 08:40:00|13637.8|13631.8|13634.4|13631.4|13640.4|13635.7|13632.9|13628.5|444
1601541900000|2020-10-01 08:45:00|13634.5|13631.5|13635.3|13632.3|13637|13632.8|13633.2|13628.8|311
1601542200000|2020-10-01 08:50:00|13635.4|13632.4|13638.4|13635.4|13640.1|13635.7|13635.3|13631.2|419
1601542500000|2020-10-01 08:55:00|13638.3|13635.3|13640.7|13634.7|13640.9|13636.5|13638|13633.9|170
1601542800000|2020-10-01 09:00:00|13640.8|13634.8|13636.8|13633.8|13641|13636.6|13636.1|13632.1|317
1601543100000|2020-10-01 09:05:00|13636.9|13633.9|13634.6|13631.6|13638.8|13634.5|13634.1|13629.9|367
1601543400000|2020-10-01 09:10:00|13636.3|13630.3|13635.9|13632.9|13638.3|13634|13634.2|13630.3|365
1601543700000|2020-10-01 09:15:00|13636|13633|13635.3|13632.3|13636.7|13633.7|13634.1|13629.7|388
1601544000000|2020-10-01 09:20:00|13635.2|13632.2|13637.6|13634.6|13638.3|13634.7|13634.2|13630.5|328
1601544300000|2020-10-01 09:25:00|13637.5|13634.5|13635.5|13632.5|13638|13635|13634.9|13631.9|254
1601544600000|2020-10-01 09:30:00|13635.4|13632.4|13634.5|13631.5|13636.5|13633.5|13634.4|13631.4|293
1601544900000|2020-10-01 09:35:00|13634.6|13631.6|13633.6|13630.6|13635.1|13631.8|13631.7|13627.5|316
1601545200000|2020-10-01 09:40:00|13633.5|13630.5|13632.8|13629.8|13635.4|13631|13632.7|13628.3|302
1601545500000|2020-10-01 09:45:00|13632.9|13629.9|13632.8|13629.8|13635.2|13631|13630.9|13626.6|244
1601545800000|2020-10-01 09:50:00|13633|13630|13630.3|13627.3|13635.1|13631.2|13629.9|13626.9|260
1601546100000|2020-10-01 09:55:00|13630.4|13627.4|13629.2|13626.2|13630.5|13627.5|13628.5|13625.5|234
1601546400000|2020-10-01 10:00:00|13629|13626|13631|13628|13631.7|13628.7|13629|13625.4|268
1601546700000|2020-10-01 10:05:00|13630.9|13627.9|13632.2|13629.2|13633|13629.2|13630.7|13626.6|197
1601547000000|2020-10-01 10:10:00|13632.1|13629.1|13632.1|13629.1|13634|13629.6|13631.4|13626.9|233
1601547300000|2020-10-01 10:15:00|13632|13629|13632.6|13629.6|13635.6|13631.2|13631.5|13626.6|301
1601547600000|2020-10-01 10:20:00|13632.7|13629.7|13632.7|13629.7|13634.7|13630.3|13630.3|13625.7|301
1601547900000|2020-10-01 10:25:00|13632.8|13629.8|13634.3|13628.3|13634.7|13630.2|13630.3|13626|327
1601548200000|2020-10-01 10:30:00|13634.4|13628.4|13636.4|13630.4|13637|13632|13633.1|13628.3|314
1601548500000|2020-10-01 10:35:00|13636.5|13630.5|13635.3|13632.3|13637|13632.5|13634.6|13630.1|241
1601548800000|2020-10-01 10:40:00|13635.4|13632.4|13635.9|13629.9|13637.1|13632.7|13634.3|13629.6|322
1601549100000|2020-10-01 10:45:00|13636|13630|13637.1|13634.1|13639.1|13634.8|13634.4|13629.9|300
1601549400000|2020-10-01 10:50:00|13637.2|13634.2|13635.4|13632.4|13639.4|13634.6|13635|13630.3|418
1601549700000|2020-10-01 10:55:00|13636.9|13630.9|13634.5|13631.5|13637.1|13632.2|13632.6|13628.1|402
1601550000000|2020-10-01 11:00:00|13634.4|13631.4|13635.3|13632.3|13637.2|13633|13634.2|13630.4|259
1601550300000|2020-10-01 11:05:00|13635.4|13632.4|13630.5|13627.5|13637|13632.4|13629.4|13625.1|396
1601550600000|2020-10-01 11:10:00|13632|13626|13626.7|13623.7|13632|13628.1|13625.7|13622.3|299
1601550900000|2020-10-01 11:15:00|13626.6|13623.6|13628.1|13622.1|13630|13625.3|13622.9|13619.1|490
1601551200000|2020-10-01 11:20:00|13628.3|13622.3|13628|13625|13630.1|13626.3|13625|13620.6|478
1601551500000|2020-10-01 11:25:00|13628.1|13625.1|13625.7|13619.7|13629.1|13625.1|13623.6|13619|353
1601551800000|2020-10-01 11:30:00|13625.9|13619.9|13620|13617|13626.4|13622.2|13618.9|13615.9|343
1601552100000|2020-10-01 11:35:00|13619.9|13616.9|13622.2|13616.2|13623.1|13618.6|13617.1|13614.1|403
1601552400000|2020-10-01 11:40:00|13622.1|13616.1|13621.6|13615.6|13622.9|13618.4|13620.2|13615.5|290
1601552700000|2020-10-01 11:45:00|13621.5|13615.5|13619.2|13616.2|13621.5|13616.7|13617.3|13613.2|336
1601553000000|2020-10-01 11:50:00|13619.1|13616.1|13620.2|13614.2|13620.8|13616.2|13617.7|13613.2|335
1601553300000|2020-10-01 11:55:00|13620.3|13614.3|13617.7|13614.7|13620.4|13616|13616.8|13613.6|275
1601553600000|2020-10-01 12:00:00|13617.6|13614.6|13617.2|13614.2|13620.8|13616.7|13616.8|13613.7|295
1601553900000|2020-10-01 12:05:00|13617.3|13614.3|13623.9|13620.9|13624.7|13621|13617.2|13614.2|259
1601554200000|2020-10-01 12:10:00|13623.8|13620.8|13622|13619|13624.2|13621|13619.7|13615.3|234
1601554500000|2020-10-01 12:15:00|13621.9|13618.9|13622.6|13619.6|13623.9|13619.6|13620.6|13616.8|258
1601554800000|2020-10-01 12:20:00|13622.4|13619.4|13618.9|13615.9|13623.5|13620.5|13617.9|13614.9|367
1601555100000|2020-10-01 12:25:00|13619|13616|13620.5|13614.5|13621.7|13617.1|13618.1|13613.7|209
1601555400000|2020-10-01 12:30:00|13620.6|13614.6|13620.1|13617.1|13622.2|13617.8|13618.6|13613.8|342
1601555700000|2020-10-01 12:35:00|13620.3|13617.3|13622.3|13619.3|13622.7|13619.6|13619.1|13615.3|354
1601556000000|2020-10-01 12:40:00|13622.1|13619.1|13620.5|13617.5|13623.3|13619.2|13619|13614.9|319
1601556300000|2020-10-01 12:45:00|13620.4|13617.4|13621.4|13618.4|13623.1|13618.9|13620.1|13615.4|309
1601556600000|2020-10-01 12:50:00|13621.5|13618.5|13627.4|13624.4|13629|13624.6|13621|13617.1|360
1601556900000|2020-10-01 12:55:00|13627.5|13624.5|13630.4|13627.4|13631.2|13627.5|13625.8|13621.4|333
1601557200000|2020-10-01 13:00:00|13630.5|13627.5|13624.7|13621.7|13632.1|13627.8|13624.6|13619.8|389
1601557500000|2020-10-01 13:05:00|13624.8|13621.8|13632|13629|13636.2|13630.5|13624.8|13621.3|650
1601557800000|2020-10-01 13:10:00|13632.1|13629.1|13632|13626|13635.3|13630.8|13629.6|13625.1|502
1601558100000|2020-10-01 13:15:00|13632.1|13626.1|13634.3|13631.3|13636.1|13631.6|13630.9|13626|458
1601558400000|2020-10-01 13:20:00|13634.4|13631.4|13637|13634|13639.6|13635.2|13634|13629.4|380
1601558700000|2020-10-01 13:25:00|13638.4|13632.4|13635.5|13632.5|13639.5|13635|13635.3|13630.7|402
1601559000000|2020-10-01 13:30:00|13635.4|13632.4|13632.1|13626.1|13636.7|13632.7|13629.5|13625|464
1601559300000|2020-10-01 13:35:00|13631.7|13625.7|13629.3|13626.3|13633|13628.5|13628.1|13624.8|408
1601559600000|2020-10-01 13:40:00|13629.2|13626.2|13631.8|13625.8|13632.3|13627.4|13629|13624.6|209
1601559900000|2020-10-01 13:45:00|13631.7|13625.7|13634.1|13631.1|13639.7|13634.7|13631.6|13625.6|460
1601560200000|2020-10-01 13:50:00|13634|13631|13639.5|13636.5|13642.8|13638.4|13632.9|13628.6|449
1601560500000|2020-10-01 13:55:00|13639.4|13636.4|13639.6|13633.6|13639.8|13636.8|13636.6|13631.7|278
1601560800000|2020-10-01 14:00:00|13638.4|13632.4|13644.1|13638.1|13644.4|13639.9|13635.8|13630.2|523
1601561100000|2020-10-01 14:05:00|13644|13638|13647.3|13641.3|13650.2|13645.4|13643.3|13638|596
1601561400000|2020-10-01 14:10:00|13647.4|13641.4|13643.1|13637.1|13651.5|13646.7|13640.8|13634.8|495
1601561700000|2020-10-01 14:15:00|13643.2|13637.2|13643.7|13637.7|13646.2|13641.7|13639.4|13634.7|547
1601562000000|2020-10-01 14:20:00|13643.6|13637.6|13645.2|13639.2|13647.6|13642.7|13642.1|13637.5|511
1601562300000|2020-10-01 14:25:00|13645.5|13639.5|13649.6|13643.6|13652|13646.8|13645.5|13639.5|589
1601562600000|2020-10-01 14:30:00|13649.7|13643.7|13641|13635|13650.1|13645.3|13638.7|13634.9|568
1601562900000|2020-10-01 14:35:00|13641.1|13635.1|13639.3|13636.3|13642.4|13637.9|13636.9|13632.5|409
1601563200000|2020-10-01 14:40:00|13639.4|13636.4|13639.1|13636.1|13642.5|13638.2|13636.7|13632.4|497
1601563500000|2020-10-01 14:45:00|13639.2|13636.2|13638|13635|13642.1|13638.4|13637.6|13633.7|337
1601563800000|2020-10-01 14:50:00|13638.1|13635.1|13635.6|13632.6|13640.5|13636.1|13634.7|13631.4|388
1601564100000|2020-10-01 14:55:00|13635.7|13632.7|13646.7|13640.7|13647.8|13643.3|13635.7|13631.4|595
1601564400000|2020-10-01 15:00:00|13645.2|13642.2|13636|13630|13645.2|13642.2|13634.6|13629.2|436
1601564700000|2020-10-01 15:05:00|13636.1|13630.1|13638.3|13632.3|13639|13633|13632.8|13628.4|461
1601565000000|2020-10-01 15:10:00|13638.4|13632.4|13633.9|13630.9|13639.4|13633.4|13633.9|13629.5|350
1601565300000|2020-10-01 15:15:00|13634|13631|13635|13629|13636.6|13632.1|13632|13627.5|277
1601565600000|2020-10-01 15:20:00|13635.1|13629.1|13632.1|13629.1|13636.3|13631.7|13631.8|13628.3|285
1601565900000|2020-10-01 15:25:00|13632|13629|13633.8|13627.8|13634.6|13630.5|13631.6|13627.8|320
1601566200000|2020-10-01 15:30:00|13632.3|13629.3|13628.9|13625.9|13634.7|13630.4|13628.8|13625.8|393
1601566500000|2020-10-01 15:35:00|13628.8|13625.8|13632.7|13626.7|13632.8|13628|13628.7|13624.4|386
1601566800000|2020-10-01 15:40:00|13631.2|13628.2|13632.2|13626.2|13633.7|13629.5|13630.7|13625.9|420
1601567100000|2020-10-01 15:45:00|13632|13626|13631.9|13625.9|13632.3|13627.6|13629.3|13625|420
1601567400000|2020-10-01 15:50:00|13631.8|13625.8|13628.9|13625.9|13633.2|13628.8|13628.9|13625|361
1601567700000|2020-10-01 15:55:00|13629|13626|13629.1|13626.1|13632.7|13628.2|13628.7|13624.7|376
1601568000000|2020-10-01 16:00:00|13629.2|13626.2|13639|13633|13640.9|13635.4|13628.7|13624.3|406
1601568300000|2020-10-01 16:05:00|13639.1|13633.1|13637.1|13634.1|13639.8|13635.4|13635.8|13631.6|538
1601568600000|2020-10-01 16:10:00|13638.5|13632.5|13634.4|13631.4|13639|13634.5|13633.9|13629.5|546
1601568900000|2020-10-01 16:15:00|13634.3|13631.3|13637.3|13634.3|13641.1|13635.9|13634.3|13630|453
1601569200000|2020-10-01 16:20:00|13638.8|13632.8|13636|13630|13639.1|13634.2|13633.7|13628.4|440
1601569500000|2020-10-01 16:25:00|13636.1|13630.1|13629.2|13626.2|13636.2|13631.3|13629.1|13624.7|543
1601569800000|2020-10-01 16:30:00|13629.3|13626.3|13633.8|13627.8|13634|13629.4|13627.7|13623.4|426
1601570100000|2020-10-01 16:35:00|13633.9|13627.9|13632.2|13626.2|13635|13629.9|13630.6|13626|394
1601570400000|2020-10-01 16:40:00|13632.1|13626.1|13632.2|13626.2|13632.8|13628.3|13629.3|13624.5|267
1601570700000|2020-10-01 16:45:00|13632.1|13626.1|13632.6|13626.6|13633.4|13628.5|13630.2|13625.8|324
1601571000000|2020-10-01 16:50:00|13632.3|13626.3|13631.2|13628.2|13633|13628.4|13630.4|13626|216
1601571300000|2020-10-01 16:55:00|13631|13628|13631.5|13628.5|13635.2|13630.8|13631|13627|293
1601571600000|2020-10-01 17:00:00|13631.6|13628.6|13631.9|13628.9|13635.1|13630.7|13631.5|13627.1|274
1601571900000|2020-10-01 17:05:00|13631.8|13628.8|13630.1|13627.1|13633.7|13629.1|13629.8|13625.2|244
1601572200000|2020-10-01 17:10:00|13630|13627|13632.9|13626.9|13633|13628.5|13628.3|13624|185
1601572500000|2020-10-01 17:15:00|13632.8|13626.8|13630.8|13627.8|13633.3|13628.6|13630.7|13626|301
1601572800000|2020-10-01 17:20:00|13631|13628|13629.6|13626.6|13632.4|13628|13629|13624.7|220
1601573100000|2020-10-01 17:25:00|13629.5|13626.5|13630.3|13627.3|13631.9|13627.7|13629.5|13624.8|270
1601573400000|2020-10-01 17:30:00|13630.1|13627.1|13631.5|13625.5|13632.3|13627.9|13629|13624.5|281
1601573700000|2020-10-01 17:35:00|13630|13627|13630.2|13627.2|13632|13627.4|13629.6|13624.9|250
1601574000000|2020-10-01 17:40:00|13630.1|13627.1|13631.5|13625.5|13632|13627.9|13630|13625.3|256
1601574300000|2020-10-01 17:45:00|13631.4|13625.4|13631.6|13625.6|13631.8|13627.2|13629.8|13624.9|151
1601574600000|2020-10-01 17:50:00|13631.5|13625.5|13630.7|13627.7|13632.4|13628.1|13630.1|13625.5|136
1601574900000|2020-10-01 17:55:00|13630.8|13627.8|13634.9|13628.9|13636|13630|13630.2|13625.8|193
1601575200000|2020-10-01 18:00:00|13633.3|13630.3|13639.1|13633.1|13640.2|13635.5|13631.8|13625.8|724
1601575500000|2020-10-01 18:05:00|13638.6|13632.6|13639.7|13633.7|13640.6|13636.1|13638|13632.1|742
1601575800000|2020-10-01 18:10:00|13639.9|13633.9|13637.2|13631.2|13640.9|13636.1|13634.9|13630.3|530
1601576100000|2020-10-01 18:15:00|13637.3|13631.3|13635.1|13632.1|13639|13633.6|13634.7|13630.2|568
1601576400000|2020-10-01 18:20:00|13635.2|13632.2|13636.8|13630.8|13637.5|13632.8|13633.7|13628.5|511
1601576700000|2020-10-01 18:25:00|13637.1|13631.1|13631.4|13628.4|13638.6|13634.1|13631.1|13626.3|500
1601577000000|2020-10-01 18:30:00|13631.5|13628.5|13633.5|13627.5|13634.2|13629.5|13630.9|13625.8|374
1601577300000|2020-10-01 18:35:00|13631.9|13628.9|13630.1|13627.1|13634.3|13629.7|13629.3|13624.9|268
1601577600000|2020-10-01 18:40:00|13630.2|13627.2|13630.7|13627.7|13633.9|13629.4|13630.1|13625.9|279
1601577900000|2020-10-01 18:45:00|13631.1|13628.1|13630|13624|13632.4|13628.1|13628.2|13623.6|289
1601578200000|2020-10-01 18:50:00|13630.1|13624.1|13629.6|13626.6|13631.1|13626.8|13627.3|13623.1|396
1601578500000|2020-10-01 18:55:00|13629.7|13626.7|13629|13623|13632|13627.3|13627.4|13622.8|514
1601578800000|2020-10-01 19:00:00|13629.2|13623.2|13629.3|13623.3|13631.8|13627.4|13627.1|13622.5|566
1601579100000|2020-10-01 19:05:00|13629.2|13623.2|13630|13624|13630.9|13626|13627.5|13622.5|363
1601579400000|2020-10-01 19:10:00|13629.9|13623.9|13629.1|13623.1|13630.7|13626|13626.8|13622.4|350
1601579700000|2020-10-01 19:15:00|13627.5|13624.5|13628.7|13625.7|13630.6|13626|13627.5|13623|266
1601580000000|2020-10-01 19:20:00|13628.8|13625.8|13630.8|13624.8|13631.1|13626.5|13628.2|13623.5|283
1601580300000|2020-10-01 19:25:00|13630.9|13624.9|13628.9|13625.9|13631.1|13626.4|13627.9|13623.3|226
1601580600000|2020-10-01 19:30:00|13629.1|13626.1|13628.5|13625.5|13630.8|13626.1|13628.5|13623.8|216
1601580900000|2020-10-01 19:35:00|13628.6|13625.6|13629.5|13623.5|13631.7|13627.2|13627.9|13623.1|413
1601581200000|2020-10-01 19:40:00|13629.6|13623.6|13630.9|13624.9|13631.6|13627.1|13628|13623.1|449
1601581500000|2020-10-01 19:45:00|13631|13625|13630.1|13624.1|13631.5|13626.9|13628.7|13624|365
1601581800000|2020-10-01 19:50:00|13629.8|13623.8|13630.3|13624.3|13630.6|13625.9|13627|13622.5|269
1601582100000|2020-10-01 19:55:00|13630.5|13624.5|13628.9|13622.9|13630.8|13625.5|13626.9|13622.5|333
1601582400000|2020-10-01 20:00:00|13629|13623|13629.2|13623.2|13629.6|13625.1|13627.1|13622.8|114
1601582700000|2020-10-01 20:05:00|13629.4|13623.4|13629|13623|13629.4|13624.9|13627.6|13622.9|93
1601583000000|2020-10-01 20:10:00|13628.9|13622.9|13629|13623|13629.4|13624.9|13627.5|13622.9|99
1601583300000|2020-10-01 20:15:00|13629.1|13623.1|13629|13623|13629.3|13624.7|13627.4|13622.8|110
1601583600000|2020-10-01 20:20:00|13629.1|13623.1|13629.2|13623.2|13629.2|13624.6|13627.4|13622.7|74
1601583900000|2020-10-01 20:25:00|13629.1|13623.1|13629.2|13623.2|13629.3|13624.4|13627.4|13622.7|120
1601584200000|2020-10-01 20:30:00|13629.3|13623.3|13628.9|13622.9|13629.6|13623.6|13628.8|13622.8|87
1601584500000|2020-10-01 20:35:00|13629|13623|13629.2|13623.2|13629.4|13623.4|13628.7|13622.7|121
1601584800000|2020-10-01 20:40:00|13629.3|13623.3|13629.4|13623.4|13629.5|13623.5|13628.9|13622.9|107
1601585100000|2020-10-01 20:45:00|13629.3|13623.3|13630|13624|13630.1|13624.1|13628.5|13622.5|178
1601585400000|2020-10-01 20:50:00|13629.9|13623.9|13629.4|13623.4|13630.2|13624.2|13629.1|13623.1|169
1601585700000|2020-10-01 20:55:00|13629.5|13623.5|13639.5|13623.5|13640.1|13624.3|13628.7|13622|217
1601586000000|2020-10-01 21:00:00|13639.1|13623.1|13642.7|13626.7|13644.2|13628.2|13638.8|13622.8|31
1601586300000|2020-10-01 21:05:00|13643.7|13627.7|13642.9|13626.9|13644.2|13630.5|13639.4|13624.2|71
1601586600000|2020-10-01 21:10:00|13641.6|13625.6|13641.3|13625.3|13644.1|13630.5|13640.7|13625.1|95
1601586900000|2020-10-01 21:15:00|13641.7|13625.7|13642.3|13628.2|13644.7|13630.5|13640.6|13624.9|73
1601587200000|2020-10-01 21:20:00|13643.2|13627.2|13640.6|13630.5|13644|13630.5|13640.6|13625.4|82
1601587500000|2020-10-01 21:25:00|13642.9|13626.9|13644.2|13628.2|13644.2|13630.5|13640.2|13624.2|103
1601587800000|2020-10-01 21:30:00|13642.4|13626.4|13641.6|13625.6|13643.4|13630.5|13640.6|13624.6|136
1601588100000|2020-10-01 21:35:00|13641.5|13625.5|13642.5|13626.5|13644|13630.5|13640.2|13624.2|102
1601588400000|2020-10-01 21:40:00|13641.4|13625.4|13640.5|13624.5|13642.6|13630.5|13640|13624|121
1601588700000|2020-10-01 21:45:00|13639.9|13623.9|13639.2|13625.5|13642.3|13629.9|13638.7|13622.7|128
1601589000000|2020-10-01 21:50:00|13640.3|13623.9|13639.9|13623.9|13642.4|13629.9|13638.6|13622.6|103
1601589300000|2020-10-01 21:55:00|13640.2|13624.2|13639.7|13625.8|13641.1|13629.9|13638.3|13622.3|150
1601589600000|2020-10-01 22:00:00|13639.8|13625.7|13632.4|13624|13640|13626.9|13631|13621.2|379
1601589900000|2020-10-01 22:05:00|13633.2|13624.4|13631.4|13624.9|13634.2|13625.3|13631|13623.6|249
1601590200000|2020-10-01 22:10:00|13631.5|13624.7|13632.2|13625|13633.5|13626.8|13630.9|13624.2|245
1601590500000|2020-10-01 22:15:00|13632|13625.4|13631.4|13625.4|13632.9|13625.5|13630.8|13624.5|155
1601590800000|2020-10-01 22:20:00|13631.3|13625.3|13631.2|13625.2|13632.7|13625.5|13630.8|13624.8|121
1601591100000|2020-10-01 22:25:00|13631.3|13625.3|13632|13626|13632.4|13626.2|13630.7|13624.7|119
1601591400000|2020-10-01 22:30:00|13632.1|13626.1|13633.1|13627.1|13633.3|13627.3|13630.9|13624.9|155
1601591700000|2020-10-01 22:35:00|13633.2|13627.2|13632.7|13626.7|13635.8|13629.8|13631.5|13625.5|341
1601592000000|2020-10-01 22:40:00|13632.8|13626.8|13631.5|13625.5|13634|13628|13630|13624|245
1601592300000|2020-10-01 22:45:00|13631.6|13625.6|13631.2|13625.2|13634.3|13628.3|13631.1|13625.1|129
1601592600000|2020-10-01 22:50:00|13631.1|13625.1|13631.8|13625.8|13632|13626|13631.1|13625.1|123
1601592900000|2020-10-01 22:55:00|13631.7|13625.7|13632.1|13626.1|13633.4|13627.4|13631.3|13625.3|132
1601593200000|2020-10-01 23:00:00|13632.2|13626.2|13635.9|13629.9|13635.9|13629.9|13631.9|13625.9|242
1601593500000|2020-10-01 23:05:00|13635.7|13629.7|13634.4|13628.4|13635.8|13630.9|13633.9|13628|252
1601593800000|2020-10-01 23:10:00|13634.5|13628.5|13634.9|13628.9|13636.8|13631.6|13634.4|13628.5|169
1601594100000|2020-10-01 23:15:00|13634.8|13628.8|13633|13630|13635.2|13630.3|13632.8|13628.2|68
1601594400000|2020-10-01 23:20:00|13634.5|13628.5|13633.4|13630.4|13635|13630.6|13632.8|13628.2|139
1601594700000|2020-10-01 23:25:00|13633.2|13630.2|13635.1|13629.1|13636.3|13630.6|13633.2|13628.5|147
1601595000000|2020-10-01 23:30:00|13635|13629|13635.7|13629.7|13636.1|13630.1|13634.2|13628.2|202
1601595300000|2020-10-01 23:35:00|13635.6|13629.6|13634.9|13631.9|13636.3|13631.9|13634.3|13629.3|273
1601595600000|2020-10-01 23:40:00|13634.8|13631.8|13636.3|13630.3|13636.8|13631.9|13634.3|13629.8|178
1601595900000|2020-10-01 23:45:00|13636.4|13630.4|13636.8|13630.8|13637.1|13631.1|13635.9|13629.9|126
1601596200000|2020-10-01 23:50:00|13636.7|13630.7|13633.6|13630.6|13637.4|13631.4|13633.2|13628.8|210
1601596500000|2020-10-01 23:55:00|13633.5|13630.5|13635|13629|13635.1|13630.7|13633.2|13628.3|108
1601510400000|2020-10-01 00:00:00|13654.3|13648.3|13656.7|13650.7|13658.2|13653.1|13652.5|13647.5|253
1601510700000|2020-10-01 00:05:00|13656.8|13650.8|13652.7|13646.7|13656.8|13651.7|13651.2|13646.6|260
1601511000000|2020-10-01 00:10:00|13652.6|13646.6|13648.4|13645.4|13652.7|13647.2|13647.8|13643.3|271
1601511300000|2020-10-01 00:15:00|13648.5|13645.5|13653.1|13647.1|13653.8|13648.3|13647.8|13643.3|248
1601511600000|2020-10-01 00:20:00|13653.2|13647.2|13652.7|13649.7|13654.6|13650.1|13651.1|13646.7|215
1601511900000|2020-10-01 00:25:00|13652.8|13649.8|13652|13646|13654.4|13649.9|13651.3|13645.3|155
1601512200000|2020-10-01 00:30:00|13651.9|13645.9|13653|13650|13655.1|13650.5|13650.3|13645.6|238
1601512500000|2020-10-01 00:35:00|13653.1|13650.1|13654|13651|13655.2|13651|13652.7|13648.4|183
1601512800000|2020-10-01 00:40:00|13653.9|13650.9|13653.7|13650.7|13655.5|13651|13653.1|13648.6|192
1601513100000|2020-10-01 00:45:00|13653.6|13650.6|13653.7|13650.7|13655.6|13651|13653.5|13649|199
1601513400000|2020-10-01 00:50:00|13653.8|13650.8|13654.4|13648.4|13655.4|13650.9|13652.2|13647.7|266
1601513700000|2020-10-01 00:55:00|13654.5|13648.5|13655.9|13652.9|13657.6|13653.1|13652|13647.6|264
1601514000000|2020-10-01 01:00:00|13655.7|13652.7|13656.5|13650.5|13657.4|13652.9|13653.4|13649.3|247
1601514300000|2020-10-01 01:05:00|13656.6|13650.6|13654.4|13651.4|13657.1|13652.7|13654.3|13649.9|166
1601514600000|2020-10-01 01:10:00|13654.5|13651.5|13646.6|13640.6|13655.5|13651.5|13646.1|13640.6|367
1601514900000|2020-10-01 01:15:00|13646.5|13640.5|13648.6|13642.6|13649.1|13644.2|13645.4|13639.4|230
1601515200000|2020-10-01 01:20:00|13648.4|13642.4|13647.5|13641.5|13649.2|13644.8|13646|13641.5|268
1601515500000|2020-10-01 01:25:00|13647.6|13641.6|13643.7|13640.7|13650.5|13646|13643.5|13639|277
1601515800000|2020-10-01 01:30:00|13643.6|13640.6|13640.1|13634.1|13645.2|13640.6|13638.4|13634|285
1601516100000|2020-10-01 01:35:00|13640.2|13634.2|13639|13633|13643|13638.5|13636.9|13632.4|302
1601516400000|2020-10-01 01:40:00|13638.9|13632.9|13632.7|13626.7|13639|13633|13632.6|13626.7|373
1601516700000|2020-10-01 01:45:00|13632.4|13626.4|13639.4|13633.4|13639.8|13633.8|13632.3|13626.3|313
1601517000000|2020-10-01 01:50:00|13639.5|13633.5|13639.7|13633.7|13643.4|13637.9|13639|13633.5|305
1601517300000|2020-10-01 01:55:00|13639.8|13633.8|13637.9|13634.9|13639.8|13635.4|13635.5|13630.5|342
1601517600000|2020-10-01 02:00:00|13637.8|13634.8|13636.4|13633.4|13639|13634.8|13635.5|13631.1|311
1601517900000|2020-10-01 02:05:00|13636.3|13633.3|13637.4|13631.4|13638.2|13633.7|13634.7|13629.8|245
1601518200000|2020-10-01 02:10:00|13637.5|13631.5|13637.5|13634.5|13639.3|13634.7|13634.8|13630.3|223
1601518500000|2020-10-01 02:15:00|13637.4|13634.4|13643.1|13637.1|13643.2|13638.6|13637.4|13633.3|230
1601518800000|2020-10-01 02:20:00|13643.2|13637.2|13642|13636|13644.6|13639.8|13639.8|13635.5|160
1601519100000|2020-10-01 02:25:00|13641.9|13635.9|13638.2|13635.2|13642.1|13637.2|13638.1|13633.5|176
1601519400000|2020-10-01 02:30:00|13638.3|13635.3|13637.8|13634.8|13640.1|13636.4|13637.8|13633.6|155
1601519700000|2020-10-01 02:35:00|13637.5|13634.5|13638.7|13632.7|13639.2|13634.9|13636.2|13631.4|236
1601520000000|2020-10-01 02:40:00|13638.6|13632.6|13638.4|13632.4|13639.1|13634.4|13636.3|13631.5|166
1601520300000|2020-10-01 02:45:00|13638.3|13632.3|13636.7|13633.7|13638.3|13634|13636.3|13632|97
1601520600000|2020-10-01 02:50:00|13636.6|13633.6|13635.8|13632.8|13638.5|13634.2|13635.6|13632.2|130
1601520900000|2020-10-01 02:55:00|13635.7|13632.7|13635.9|13632.9|13638.8|13634.3|13635.3|13631|135
1601521200000|2020-10-01 03:00:00|13635.7|13632.7|13633.8|13630.8|13637.3|13632.8|13633.5|13629.1|217
1601521500000|2020-10-01 03:05:00|13633.9|13630.9|13632.7|13629.7|13635.1|13631.1|13632.6|13628.8|147
1601521800000|2020-10-01 03:10:00|13632.8|13629.8|13633.4|13630.4|13635.4|13630.9|13632.7|13629.2|113
1601522100000|2020-10-01 03:15:00|13633.5|13630.5|13634|13631|13635.6|13631|13632|13627.5|146
1601522400000|2020-10-01 03:20:00|13634.1|13631.1|13636.8|13630.8|13637.7|13633.4|13633.9|13630.3|168
1601522700000|2020-10-01 03:25:00|13636.9|13630.9|13637.4|13634.4|13637.6|13634.6|13635.3|13630.6|147
1601523000000|2020-10-01 03:30:00|13637.3|13634.3|13636.2|13633.2|13639.4|13634.9|13636.1|13631.8|135
1601523300000|2020-10-01 03:35:00|13636.3|13633.3|13635.7|13632.7|13637.4|13633.3|13635.4|13631.1|127
1601523600000|2020-10-01 03:40:00|13635.6|13632.6|13635.9|13632.9|13637.5|13633.8|13635.6|13631.1|120
1601523900000|2020-10-01 03:45:00|13636|13633|13636.3|13633.3|13638.3|13634|13636|13632|153
1601524200000|2020-10-01 03:50:00|13636.4|13633.4|13637.4|13631.4|13640.1|13635.2|13635.7|13631.2|194
1601524500000|2020-10-01 03:55:00|13637.5|13631.5|13635.2|13632.2|13638.4|13634|13635.1|13630.6|221
1601524800000|2020-10-01 04:00:00|13635.1|13632.1|13635.8|13632.8|13637.8|13633|13635.1|13630.9|173
1601525100000|2020-10-01 04:05:00|13635.9|13632.9|13635.8|13632.8|13637.7|13633.2|13635.5|13631|160
1601525400000|2020-10-01 04:10:00|13635.9|13632.9|13636|13633|13638.2|13633.7|13635.8|13631.5|157
1601525700000|2020-10-01 04:15:00|13636.1|13633.1|13637.3|13631.3|13637.5|13633.1|13635|13630.6|193
1601526000000|2020-10-01 04:20:00|13637.4|13631.4|13635.7|13632.7|13638.8|13634.2|13635.7|13631.3|206
1601526300000|2020-10-01 04:25:00|13635.6|13632.6|13637.2|13631.2|13637.3|13633.4|13635.5|13631.1|158
1601526600000|2020-10-01 04:30:00|13637.3|13631.3|13634.2|13631.2|13637.4|13632.9|13633.3|13629.4|206
1601526900000|2020-10-01 04:35:00|13635.7|13629.7|13633.3|13630.3|13636|13631.7|13633.2|13628.7|256
1601527200000|2020-10-01 04:40:00|13633.4|13630.4|13633.3|13630.3|13635.5|13631.1|13632.9|13629.1|250
1601527500000|2020-10-01 04:45:00|13633.1|13630.1|13632.6|13629.6|13633.8|13630.8|13632.1|13627.7|203
1601527800000|2020-10-01 04:50:00|13632.5|13629.5|13630.8|13627.8|13633|13630|13629.9|13626.5|187
1601528100000|2020-10-01 04:55:00|13630.7|13627.7|13632.9|13626.9|13633|13628.6|13630|13626.1|257
1601528400000|2020-10-01 05:00:00|13633|13627|13631.7|13628.7|13634.4|13629.4|13630.3|13626.4|335
1601528700000|2020-10-01 05:05:00|13631.6|13628.6|13630.9|13627.9|13633.9|13629.3|13630.4|13626.2|198
1601529000000|2020-10-01 05:10:00|13630.7|13627.7|13631|13628|13634.4|13629.8|13629|13624.5|298
1601529300000|2020-10-01 05:15:00|13632.5|13626.5|13631.7|13625.7|13633.3|13629.2|13630.3|13625.4|342
1601529600000|2020-10-01 05:20:00|13631.6|13625.6|13630.9|13624.9|13632|13627.3|13629.1|13624.5|286
1601529900000|2020-10-01 05:25:00|13629.2|13626.2|13629.4|13626.4|13631.6|13626.9|13628.9|13624.5|229
1601530200000|2020-10-01 05:30:00|13629.3|13626.3|13629.9|13626.9|13631.4|13627|13628.9|13624.4|184
1601530500000|2020-10-01 05:35:00|13630|13627|13629.3|13626.3|13631.3|13627.1|13628.6|13624.2|183
1601530800000|2020-10-01 05:40:00|13629.2|13626.2|13628|13625|13631.2|13627.6|13627.9|13624.3|283
1601531100000|2020-10-01 05:45:00|13628.1|13625.1|13625.7|13619.7|13628.5|13625.1|13623.3|13618.9|271
1601531400000|2020-10-01 05:50:00|13625.6|13619.6|13628.1|13625.1|13630.1|13625.4|13623.8|13619.2|269
1601531700000|2020-10-01 05:55:00|13629.6|13623.6|13623.8|13620.8|13629.6|13624.8|13623.4|13620|204
1601532000000|2020-10-01 06:00:00|13623.7|13620.7|13624.6|13621.6|13626.5|13622.3|13622.6|13618.5|340
1601532300000|2020-10-01 06:05:00|13624.5|13621.5|13619.8|13616.8|13625.1|13621.5|13619.4|13614.8|305
1601532600000|2020-10-01 06:10:00|13619.9|13616.9|13622.1|13619.1|13624|13619.6|13619.6|13615.7|140
1601532900000|2020-10-01 06:15:00|13622.2|13619.2|13621.2|13618.2|13623.7|13619.3|13619.2|13614.9|248
1601533200000|2020-10-01 06:20:00|13621.3|13618.3|13622.1|13619.1|13623.5|13619.2|13619.1|13614.7|195
1601533500000|2020-10-01 06:25:00|13622|13619|13621.1|13618.1|13624.5|13620.3|13620.8|13616.5|145
1601533800000|2020-10-01 06:30:00|13622.7|13616.7|13619.3|13616.3|13623.4|13618.8|13619.3|13614.9|186
1601534100000|2020-10-01 06:35:00|13619.5|13616.5|13622.8|13619.8|13625.3|13621.1|13619|13614.6|281
1601534400000|2020-10-01 06:40:00|13622.7|13619.7|13622.5|13619.5|13624.3|13620.1|13621.6|13617.5|207
1601534700000|2020-10-01 06:45:00|13622.3|13619.3|13622.8|13619.8|13624.2|13620.3|13620.8|13616.5|305
1601535000000|2020-10-01 06:50:00|13622.9|13619.9|13624.3|13621.3|13625.3|13622|13622.1|13617.6|290
1601535300000|2020-10-01 06:55:00|13624.2|13621.2|13622|13619|13624.4|13621.2|13619.4|13615.4|346
1601535600000|2020-10-01 07:00:00|13623.8|13617.8|13624.4|13621.4|13626.9|13622.3|13620|13615.6|382
1601535900000|2020-10-01 07:05:00|13624.3|13621.3|13626|13623|13630.5|13626.2|13623.4|13618.9|429
1601536200000|2020-10-01 07:10:00|13627.8|13621.8|13627.2|13624.2|13629.2|13624.7|13624.4|13618.4|425
1601536500000|2020-10-01 07:15:00|13627.3|13624.3|13625.4|13622.4|13629.8|13625.1|13625.1|13620.6|368
1601536800000|2020-10-01 07:20:00|13625.3|13622.3|13625.5|13622.5|13627.2|13622.9|13623.4|13618.9|419
1601537100000|2020-10-01 07:25:00|13625.4|13622.4|13630.5|13624.5|13631|13626.5|13625.1|13620.8|239
1601537400000|2020-10-01 07:30:00|13630.4|13624.4|13631.7|13628.7|13634|13630|13628.8|13624.4|406
1601537700000|2020-10-01 07:35:00|13631.8|13628.8|13635.7|13629.7|13636.8|13632.4|13630|13626.1|435
1601538000000|2020-10-01 07:40:00|13635.6|13629.6|13639.4|13633.4|13640.5|13636.2|13634.2|13629.4|514
1601538300000|2020-10-01 07:45:00|13637.8|13634.8|13631.7|13628.7|13639.5|13635.6|13630.1|13625.6|455
1601538600000|2020-10-01 07:50:00|13631.9|13628.9|13636.6|13633.6|13638.9|13634.6|13631.7|13627.3|368
1601538900000|2020-10-01 07:55:00|13636.5|13633.5|13632.4|13629.4|13637|13634|13632.2|13628.1|365
1601539200000|2020-10-01 08:00:00|13632.5|13629.5|13636.5|13633.5|13637.7|13634.7|13632.3|13628.9|417
1601539500000|2020-10-01 08:05:00|13636.4|13633.4|13634.2|13631.2|13636.6|13633.6|13631.1|13626.4|378
1601539800000|2020-10-01 08:10:00|13634.3|13631.3|13631|13628|13636.2|13632.1|13629.4|13625.1|355
1601540100000|2020-10-01 08:15:00|13630.9|13627.9|13628.6|13625.6|13632|13628.5|13628.5|13623.8|421
1601540400000|2020-10-01 08:20:00|13628.5|13625.5|13629.7|13623.7|13630.2|13625.9|13624.6|13620.9|332
1601540700000|2020-10-01 08:25:00|13629.6|13623.6|13629.4|13623.4|13630.5|13625.8|13625.7|13620.9|414
1601541000000|2020-10-01 08:30:00|13629.5|13623.5|13633.3|13630.3|13636.8|13632.1|13628.3|13623.4|438
1601541300000|2020-10-01 08:35:00|13633.4|13630.4|13637.7|13631.7|13638.6|13633.2|13632.5|13627.6|481
1601541600000|2020-10-01 08:40:00|13637.8|13631.8|13634.4|13631.4|13640.4|13635.7|13632.9|13628.5|444
1601541900000|2020-10-01 08:45:00|13634.5|13631.5|13635.3|13632.3|13637|13632.8|13633.2|13628.8|311
1601542200000|2020-10-01 08:50:00|13635.4|13632.4|13638.4|13635.4|13640.1|13635.7|13635.3|13631.2|419
1601542500000|2020-10-01 08:55:00|13638.3|13635.3|13640.7|13634.7|13640.9|13636.5|13638|13633.9|170
1601542800000|2020-10-01 09:00:00|13640.8|13634.8|13636.8|13633.8|13641|13636.6|13636.1|13632.1|317
1601543100000|2020-10-01 09:05:00|13636.9|13633.9|13634.6|13631.6|13638.8|13634.5|13634.1|13629.9|367
1601543400000|2020-10-01 09:10:00|13636.3|13630.3|13635.9|13632.9|13638.3|13634|13634.2|13630.3|365
1601543700000|2020-10-01 09:15:00|13636|13633|13635.3|13632.3|13636.7|13633.7|13634.1|13629.7|388
1601544000000|2020-10-01 09:20:00|13635.2|13632.2|13637.6|13634.6|13638.3|13634.7|13634.2|13630.5|328
1601544300000|2020-10-01 09:25:00|13637.5|13634.5|13635.5|13632.5|13638|13635|13634.9|13631.9|254
1601544600000|2020-10-01 09:30:00|13635.4|13632.4|13634.5|13631.5|13636.5|13633.5|13634.4|13631.4|293
1601544900000|2020-10-01 09:35:00|13634.6|13631.6|13633.6|13630.6|13635.1|13631.8|13631.7|13627.5|316
1601545200000|2020-10-01 09:40:00|13633.5|13630.5|13632.8|13629.8|13635.4|13631|13632.7|13628.3|302
1601545500000|2020-10-01 09:45:00|13632.9|13629.9|13632.8|13629.8|13635.2|13631|13630.9|13626.6|244
1601545800000|2020-10-01 09:50:00|13633|13630|13630.3|13627.3|13635.1|13631.2|13629.9|13626.9|260
1601546100000|2020-10-01 09:55:00|13630.4|13627.4|13629.2|13626.2|13630.5|13627.5|13628.5|13625.5|234
1601546400000|2020-10-01 10:00:00|13629|13626|13631|13628|13631.7|13628.7|13629|13625.4|268
1601546700000|2020-10-01 10:05:00|13630.9|13627.9|13632.2|13629.2|13633|13629.2|13630.7|13626.6|197
1601547000000|2020-10-01 10:10:00|13632.1|13629.1|13632.1|13629.1|13634|13629.6|13631.4|13626.9|233
1601547300000|2020-10-01 10:15:00|13632|13629|13632.6|13629.6|13635.6|13631.2|13631.5|13626.6|301
1601547600000|2020-10-01 10:20:00|13632.7|13629.7|13632.7|13629.7|13634.7|13630.3|13630.3|13625.7|301
1601547900000|2020-10-01 10:25:00|13632.8|13629.8|13634.3|13628.3|13634.7|13630.2|13630.3|13626|327
1601548200000|2020-10-01 10:30:00|13634.4|13628.4|13636.4|13630.4|13637|13632|13633.1|13628.3|314
1601548500000|2020-10-01 10:35:00|13636.5|13630.5|13635.3|13632.3|13637|13632.5|13634.6|13630.1|241
1601548800000|2020-10-01 10:40:00|13635.4|13632.4|13635.9|13629.9|13637.1|13632.7|13634.3|13629.6|322
1601549100000|2020-10-01 10:45:00|13636|13630|13637.1|13634.1|13639.1|13634.8|13634.4|13629.9|300
1601549400000|2020-10-01 10:50:00|13637.2|13634.2|13635.4|13632.4|13639.4|13634.6|13635|13630.3|418
1601549700000|2020-10-01 10:55:00|13636.9|13630.9|13634.5|13631.5|13637.1|13632.2|13632.6|13628.1|402
1601550000000|2020-10-01 11:00:00|13634.4|13631.4|13635.3|13632.3|13637.2|13633|13634.2|13630.4|259
1601550300000|2020-10-01 11:05:00|13635.4|13632.4|13630.5|13627.5|13637|13632.4|13629.4|13625.1|396
1601550600000|2020-10-01 11:10:00|13632|13626|13626.7|13623.7|13632|13628.1|13625.7|13622.3|299
1601550900000|2020-10-01 11:15:00|13626.6|13623.6|13628.1|13622.1|13630|13625.3|13622.9|13619.1|490
1601551200000|2020-10-01 11:20:00|13628.3|13622.3|13628|13625|13630.1|13626.3|13625|13620.6|478
1601551500000|2020-10-01 11:25:00|13628.1|13625.1|13625.7|13619.7|13629.1|13625.1|13623.6|13619|353
1601551800000|2020-10-01 11:30:00|13625.9|13619.9|13620|13617|13626.4|13622.2|13618.9|13615.9|343
1601552100000|2020-10-01 11:35:00|13619.9|13616.9|13622.2|13616.2|13623.1|13618.6|13617.1|13614.1|403
1601552400000|2020-10-01 11:40:00|13622.1|13616.1|13621.6|13615.6|13622.9|13618.4|13620.2|13615.5|290
1601552700000|2020-10-01 11:45:00|13621.5|13615.5|13619.2|13616.2|13621.5|13616.7|13617.3|13613.2|336
1601553000000|2020-10-01 11:50:00|13619.1|13616.1|13620.2|13614.2|13620.8|13616.2|13617.7|13613.2|335
1601553300000|2020-10-01 11:55:00|13620.3|13614.3|13617.7|13614.7|13620.4|13616|13616.8|13613.6|275
1601553600000|2020-10-01 12:00:00|13617.6|13614.6|13617.2|13614.2|13620.8|13616.7|13616.8|13613.7|295
1601553900000|2020-10-01 12:05:00|13617.3|13614.3|13623.9|13620.9|13624.7|13621|13617.2|13614.2|259
1601554200000|2020-10-01 12:10:00|13623.8|13620.8|13622|13619|13624.2|13621|13619.7|13615.3|234
1601554500000|2020-10-01 12:15:00|13621.9|13618.9|13622.6|13619.6|13623.9|13619.6|13620.6|13616.8|258
1601554800000|2020-10-01 12:20:00|13622.4|13619.4|13618.9|13615.9|13623.5|13620.5|13617.9|13614.9|367
1601555100000|2020-10-01 12:25:00|13619|13616|13620.5|13614.5|13621.7|13617.1|13618.1|13613.7|209
1601555400000|2020-10-01 12:30:00|13620.6|13614.6|13620.1|13617.1|13622.2|13617.8|13618.6|13613.8|342
1601555700000|2020-10-01 12:35:00|13620.3|13617.3|13622.3|13619.3|13622.7|13619.6|13619.1|13615.3|354
1601556000000|2020-10-01 12:40:00|13622.1|13619.1|13620.5|13617.5|13623.3|13619.2|13619|13614.9|319
1601556300000|2020-10-01 12:45:00|13620.4|13617.4|13621.4|13618.4|13623.1|13618.9|13620.1|13615.4|309
1601556600000|2020-10-01 12:50:00|13621.5|13618.5|13627.4|13624.4|13629|13624.6|13621|13617.1|360
1601556900000|2020-10-01 12:55:00|13627.5|13624.5|13630.4|13627.4|13631.2|13627.5|13625.8|13621.4|333
1601557200000|2020-10-01 13:00:00|13630.5|13627.5|13624.7|13621.7|13632.1|13627.8|13624.6|13619.8|389
1601557500000|2020-10-01 13:05:00|13624.8|13621.8|13632|13629|13636.2|13630.5|13624.8|13621.3|650
1601557800000|2020-10-01 13:10:00|13632.1|13629.1|13632|13626|13635.3|13630.8|13629.6|13625.1|502
1601558100000|2020-10-01 13:15:00|13632.1|13626.1|13634.3|13631.3|13636.1|13631.6|13630.9|13626|458
1601558400000|2020-10-01 13:20:00|13634.4|13631.4|13637|13634|13639.6|13635.2|13634|13629.4|380
1601558700000|2020-10-01 13:25:00|13638.4|13632.4|13635.5|13632.5|13639.5|13635|13635.3|13630.7|402
1601559000000|2020-10-01 13:30:00|13635.4|13632.4|13632.1|13626.1|13636.7|13632.7|13629.5|13625|464
1601559300000|2020-10-01 13:35:00|13631.7|13625.7|13629.3|13626.3|13633|13628.5|13628.1|13624.8|408
1601559600000|2020-10-01 13:40:00|13629.2|13626.2|13631.8|13625.8|13632.3|13627.4|13629|13624.6|209
1601559900000|2020-10-01 13:45:00|13631.7|13625.7|13634.1|13631.1|13639.7|13634.7|13631.6|13625.6|460
1601560200000|2020-10-01 13:50:00|13634|13631|13639.5|13636.5|13642.8|13638.4|13632.9|13628.6|449
1601560500000|2020-10-01 13:55:00|13639.4|13636.4|13639.6|13633.6|13639.8|13636.8|13636.6|13631.7|278
1601560800000|2020-10-01 14:00:00|13638.4|13632.4|13644.1|13638.1|13644.4|13639.9|13635.8|13630.2|523
1601561100000|2020-10-01 14:05:00|13644|13638|13647.3|13641.3|13650.2|13645.4|13643.3|13638|596
1601561400000|2020-10-01 14:10:00|13647.4|13641.4|13643.1|13637.1|13651.5|13646.7|13640.8|13634.8|495
1601561700000|2020-10-01 14:15:00|13643.2|13637.2|13643.7|13637.7|13646.2|13641.7|13639.4|13634.7|547
1601562000000|2020-10-01 14:20:00|13643.6|13637.6|13645.2|13639.2|13647.6|13642.7|13642.1|13637.5|511
1601562300000|2020-10-01 14:25:00|13645.5|13639.5|13649.6|13643.6|13652|13646.8|13645.5|13639.5|589
1601562600000|2020-10-01 14:30:00|13649.7|13643.7|13641|13635|13650.1|13645.3|13638.7|13634.9|568
1601562900000|2020-10-01 14:35:00|13641.1|13635.1|13639.3|13636.3|13642.4|13637.9|13636.9|13632.5|409
1601563200000|2020-10-01 14:40:00|13639.4|13636.4|13639.1|13636.1|13642.5|13638.2|13636.7|13632.4|497
1601563500000|2020-10-01 14:45:00|13639.2|13636.2|13638|13635|13642.1|13638.4|13637.6|13633.7|337
1601563800000|2020-10-01 14:50:00|13638.1|13635.1|13635.6|13632.6|13640.5|13636.1|13634.7|13631.4|388
1601564100000|2020-10-01 14:55:00|13635.7|13632.7|13646.7|13640.7|13647.8|13643.3|13635.7|13631.4|595
1601564400000|2020-10-01 15:00:00|13645.2|13642.2|13636|13630|13645.2|13642.2|13634.6|13629.2|436
1601564700000|2020-10-01 15:05:00|13636.1|13630.1|13638.3|13632.3|13639|13633|13632.8|13628.4|461
1601565000000|2020-10-01 15:10:00|13638.4|13632.4|13633.9|13630.9|13639.4|13633.4|13633.9|13629.5|350
1601565300000|2020-10-01 15:15:00|13634|13631|13635|13629|13636.6|13632.1|13632|13627.5|277
1601565600000|2020-10-01 15:20:00|13635.1|13629.1|13632.1|13629.1|13636.3|13631.7|13631.8|13628.3|285
1601565900000|2020-10-01 15:25:00|13632|13629|13633.8|13627.8|13634.6|13630.5|13631.6|13627.8|320
1601566200000|2020-10-01 15:30:00|13632.3|13629.3|13628.9|13625.9|13634.7|13630.4|13628.8|13625.8|393
1601566500000|2020-10-01 15:35:00|13628.8|13625.8|13632.7|13626.7|13632.8|13628|13628.7|13624.4|386
1601566800000|2020-10-01 15:40:00|13631.2|13628.2|13632.2|13626.2|13633.7|13629.5|13630.7|13625.9|420
1601567100000|2020-10-01 15:45:00|13632|13626|13631.9|13625.9|13632.3|13627.6|13629.3|13625|420
1601567400000|2020-10-01 15:50:00|13631.8|13625.8|13628.9|13625.9|13633.2|13628.8|13628.9|13625|361
1601567700000|2020-10-01 15:55:00|13629|13626|13629.1|13626.1|13632.7|13628.2|13628.7|13624.7|376
1601568000000|2020-10-01 16:00:00|13629.2|13626.2|13639|13633|13640.9|13635.4|13628.7|13624.3|406
1601568300000|2020-10-01 16:05:00|13639.1|13633.1|13637.1|13634.1|13639.8|13635.4|13635.8|13631.6|538
1601568600000|2020-10-01 16:10:00|13638.5|13632.5|13634.4|13631.4|13639|13634.5|13633.9|13629.5|546
1601568900000|2020-10-01 16:15:00|13634.3|13631.3|13637.3|13634.3|13641.1|13635.9|13634.3|13630|453
1601569200000|2020-10-01 16:20:00|13638.8|13632.8|13636|13630|13639.1|13634.2|13633.7|13628.4|440
1601569500000|2020-10-01 16:25:00|13636.1|13630.1|13629.2|13626.2|13636.2|13631.3|13629.1|13624.7|543
1601569800000|2020-10-01 16:30:00|13629.3|13626.3|13633.8|13627.8|13634|13629.4|13627.7|13623.4|426
1601570100000|2020-10-01 16:35:00|13633.9|13627.9|13632.2|13626.2|13635|13629.9|13630.6|13626|394
1601570400000|2020-10-01 16:40:00|13632.1|13626.1|13632.2|13626.2|13632.8|13628.3|13629.3|13624.5|267
1601570700000|2020-10-01 16:45:00|13632.1|13626.1|13632.6|13626.6|13633.4|13628.5|13630.2|13625.8|324
1601571000000|2020-10-01 16:50:00|13632.3|13626.3|13631.2|13628.2|13633|13628.4|13630.4|13626|216
1601571300000|2020-10-01 16:55:00|13631|13628|13631.5|13628.5|13635.2|13630.8|13631|13627|293
1601571600000|2020-10-01 17:00:00|13631.6|13628.6|13631.9|13628.9|13635.1|13630.7|13631.5|13627.1|274
1601571900000|2020-10-01 17:05:00|13631.8|13628.8|13630.1|13627.1|13633.7|13629.1|13629.8|13625.2|244
1601572200000|2020-10-01 17:10:00|13630|13627|13632.9|13626.9|13633|13628.5|13628.3|13624|185
1601572500000|2020-10-01 17:15:00|13632.8|13626.8|13630.8|13627.8|13633.3|13628.6|13630.7|13626|301
1601572800000|2020-10-01 17:20:00|13631|13628|13629.6|13626.6|13632.4|13628|13629|13624.7|220
1601573100000|2020-10-01 17:25:00|13629.5|13626.5|13630.3|13627.3|13631.9|13627.7|13629.5|13624.8|270
1601573400000|2020-10-01 17:30:00|13630.1|13627.1|13631.5|13625.5|13632.3|13627.9|13629|13624.5|281
1601573700000|2020-10-01 17:35:00|13630|13627|13630.2|13627.2|13632|13627.4|13629.6|13624.9|250
1601574000000|2020-10-01 17:40:00|13630.1|13627.1|13631.5|13625.5|13632|13627.9|13630|13625.3|256
1601574300000|2020-10-01 17:45:00|13631.4|13625.4|13631.6|13625.6|13631.8|13627.2|13629.8|13624.9|151
1601574600000|2020-10-01 17:50:00|13631.5|13625.5|13630.7|13627.7|13632.4|13628.1|13630.1|13625.5|136
1601574900000|2020-10-01 17:55:00|13630.8|13627.8|13634.9|13628.9|13636|13630|13630.2|13625.8|193
1601575200000|2020-10-01 18:00:00|13633.3|13630.3|13639.1|13633.1|13640.2|13635.5|13631.8|13625.8|724
1601575500000|2020-10-01 18:05:00|13638.6|13632.6|13639.7|13633.7|13640.6|13636.1|13638|13632.1|742
1601575800000|2020-10-01 18:10:00|13639.9|13633.9|13637.2|13631.2|13640.9|13636.1|13634.9|13630.3|530
1601576100000|2020-10-01 18:15:00|13637.3|13631.3|13635.1|13632.1|13639|13633.6|13634.7|13630.2|568
1601576400000|2020-10-01 18:20:00|13635.2|13632.2|13636.8|13630.8|13637.5|13632.8|13633.7|13628.5|511
1601576700000|2020-10-01 18:25:00|13637.1|13631.1|13631.4|13628.4|13638.6|13634.1|13631.1|13626.3|500
1601577000000|2020-10-01 18:30:00|13631.5|13628.5|13633.5|13627.5|13634.2|13629.5|13630.9|13625.8|374
1601577300000|2020-10-01 18:35:00|13631.9|13628.9|13630.1|13627.1|13634.3|13629.7|13629.3|13624.9|268
1601577600000|2020-10-01 18:40:00|13630.2|13627.2|13630.7|13627.7|13633.9|13629.4|13630.1|13625.9|279
1601577900000|2020-10-01 18:45:00|13631.1|13628.1|13630|13624|13632.4|13628.1|13628.2|13623.6|289
1601578200000|2020-10-01 18:50:00|13630.1|13624.1|13629.6|13626.6|13631.1|13626.8|13627.3|13623.1|396
1601578500000|2020-10-01 18:55:00|13629.7|13626.7|13629|13623|13632|13627.3|13627.4|13622.8|514
1601578800000|2020-10-01 19:00:00|13629.2|13623.2|13629.3|13623.3|13631.8|13627.4|13627.1|13622.5|566
1601579100000|2020-10-01 19:05:00|13629.2|13623.2|13630|13624|13630.9|13626|13627.5|13622.5|363
1601579400000|2020-10-01 19:10:00|13629.9|13623.9|13629.1|13623.1|13630.7|13626|13626.8|13622.4|350
1601579700000|2020-10-01 19:15:00|13627.5|13624.5|13628.7|13625.7|13630.6|13626|13627.5|13623|266
1601580000000|2020-10-01 19:20:00|13628.8|13625.8|13630.8|13624.8|13631.1|13626.5|13628.2|13623.5|283
1601580300000|2020-10-01 19:25:00|13630.9|13624.9|13628.9|13625.9|13631.1|13626.4|13627.9|13623.3|226
1601580600000|2020-10-01 19:30:00|13629.1|13626.1|13628.5|13625.5|13630.8|13626.1|13628.5|13623.8|216
1601580900000|2020-10-01 19:35:00|13628.6|13625.6|13629.5|13623.5|13631.7|13627.2|13627.9|13623.1|413
1601581200000|2020-10-01 19:40:00|13629.6|13623.6|13630.9|13624.9|13631.6|13627.1|13628|13623.1|449
1601581500000|2020-10-01 19:45:00|13631|13625|13630.1|13624.1|13631.5|13626.9|13628.7|13624|365
1601581800000|2020-10-01 19:50:00|13629.8|13623.8|13630.3|13624.3|13630.6|13625.9|13627|13622.5|269
1601582100000|2020-10-01 19:55:00|13630.5|13624.5|13628.9|13622.9|13630.8|13625.5|13626.9|13622.5|333
1601582400000|2020-10-01 20:00:00|13629|13623|13629.2|13623.2|13629.6|13625.1|13627.1|13622.8|114
1601582700000|2020-10-01 20:05:00|13629.4|13623.4|13629|13623|13629.4|13624.9|13627.6|13622.9|93
1601583000000|2020-10-01 20:10:00|13628.9|13622.9|13629|13623|13629.4|13624.9|13627.5|13622.9|99
1601583300000|2020-10-01 20:15:00|13629.1|13623.1|13629|13623|13629.3|13624.7|13627.4|13622.8|110
1601583600000|2020-10-01 20:20:00|13629.1|13623.1|13629.2|13623.2|13629.2|13624.6|13627.4|13622.7|74
1601583900000|2020-10-01 20:25:00|13629.1|13623.1|13629.2|13623.2|13629.3|13624.4|13627.4|13622.7|120
1601584200000|2020-10-01 20:30:00|13629.3|13623.3|13628.9|13622.9|13629.6|13623.6|13628.8|13622.8|87
1601584500000|2020-10-01 20:35:00|13629|13623|13629.2|13623.2|13629.4|13623.4|13628.7|13622.7|121
1601584800000|2020-10-01 20:40:00|13629.3|13623.3|13629.4|13623.4|13629.5|13623.5|13628.9|13622.9|107
1601585100000|2020-10-01 20:45:00|13629.3|13623.3|13630|13624|13630.1|13624.1|13628.5|13622.5|178
1601585400000|2020-10-01 20:50:00|13629.9|13623.9|13629.4|13623.4|13630.2|13624.2|13629.1|13623.1|169
1601585700000|2020-10-01 20:55:00|13629.5|13623.5|13639.5|13623.5|13640.1|13624.3|13628.7|13622|217
1601586000000|2020-10-01 21:00:00|13639.1|13623.1|13642.7|13626.7|13644.2|13628.2|13638.8|13622.8|31
1601586300000|2020-10-01 21:05:00|13643.7|13627.7|13642.9|13626.9|13644.2|13630.5|13639.4|13624.2|71
1601586600000|2020-10-01 21:10:00|13641.6|13625.6|13641.3|13625.3|13644.1|13630.5|13640.7|13625.1|95
1601586900000|2020-10-01 21:15:00|13641.7|13625.7|13642.3|13628.2|13644.7|13630.5|13640.6|13624.9|73
1601587200000|2020-10-01 21:20:00|13643.2|13627.2|13640.6|13630.5|13644|13630.5|13640.6|13625.4|82
1601587500000|2020-10-01 21:25:00|13642.9|13626.9|13644.2|13628.2|13644.2|13630.5|13640.2|13624.2|103
1601587800000|2020-10-01 21:30:00|13642.4|13626.4|13641.6|13625.6|13643.4|13630.5|13640.6|13624.6|136
1601588100000|2020-10-01 21:35:00|13641.5|13625.5|13642.5|13626.5|13644|13630.5|13640.2|13624.2|102
1601588400000|2020-10-01 21:40:00|13641.4|13625.4|13640.5|13624.5|13642.6|13630.5|13640|13624|121
1601588700000|2020-10-01 21:45:00|13639.9|13623.9|13639.2|13625.5|13642.3|13629.9|13638.7|13622.7|128
1601589000000|2020-10-01 21:50:00|13640.3|13623.9|13639.9|13623.9|13642.4|13629.9|13638.6|13622.6|103
1601589300000|2020-10-01 21:55:00|13640.2|13624.2|13639.7|13625.8|13641.1|13629.9|13638.3|13622.3|150
1601589600000|2020-10-01 22:00:00|13639.8|13625.7|13632.4|13624|13640|13626.9|13631|13621.2|379
1601589900000|2020-10-01 22:05:00|13633.2|13624.4|13631.4|13624.9|13634.2|13625.3|13631|13623.6|249
1601590200000|2020-10-01 22:10:00|13631.5|13624.7|13632.2|13625|13633.5|13626.8|13630.9|13624.2|245
1601590500000|2020-10-01 22:15:00|13632|13625.4|13631.4|13625.4|13632.9|13625.5|13630.8|13624.5|155
1601590800000|2020-10-01 22:20:00|13631.3|13625.3|13631.2|13625.2|13632.7|13625.5|13630.8|13624.8|121
1601591100000|2020-10-01 22:25:00|13631.3|13625.3|13632|13626|13632.4|13626.2|13630.7|13624.7|119
1601591400000|2020-10-01 22:30:00|13632.1|13626.1|13633.1|13627.1|13633.3|13627.3|13630.9|13624.9|155
1601591700000|2020-10-01 22:35:00|13633.2|13627.2|13632.7|13626.7|13635.8|13629.8|13631.5|13625.5|341
1601592000000|2020-10-01 22:40:00|13632.8|13626.8|13631.5|13625.5|13634|13628|13630|13624|245
1601592300000|2020-10-01 22:45:00|13631.6|13625.6|13631.2|13625.2|13634.3|13628.3|13631.1|13625.1|129
1601592600000|2020-10-01 22:50:00|13631.1|13625.1|13631.8|13625.8|13632|13626|13631.1|13625.1|123
1601592900000|2020-10-01 22:55:00|13631.7|13625.7|13632.1|13626.1|13633.4|13627.4|13631.3|13625.3|132
1601593200000|2020-10-01 23:00:00|13632.2|13626.2|13635.9|13629.9|13635.9|13629.9|13631.9|13625.9|242
1601593500000|2020-10-01 23:05:00|13635.7|13629.7|13634.4|13628.4|13635.8|13630.9|13633.9|13628|252
1601593800000|2020-10-01 23:10:00|13634.5|13628.5|13634.9|13628.9|13636.8|13631.6|13634.4|13628.5|169
1601594100000|2020-10-01 23:15:00|13634.8|13628.8|13633|13630|13635.2|13630.3|13632.8|13628.2|68
1601594400000|2020-10-01 23:20:00|13634.5|13628.5|13633.4|13630.4|13635|13630.6|13632.8|13628.2|139
1601594700000|2020-10-01 23:25:00|13633.2|13630.2|13635.1|13629.1|13636.3|13630.6|13633.2|13628.5|147
1601595000000|2020-10-01 23:30:00|13635|13629|13635.7|13629.7|13636.1|13630.1|13634.2|13628.2|202
1601595300000|2020-10-01 23:35:00|13635.6|13629.6|13634.9|13631.9|13636.3|13631.9|13634.3|13629.3|273
1601595600000|2020-10-01 23:40:00|13634.8|13631.8|13636.3|13630.3|13636.8|13631.9|13634.3|13629.8|178
1601595900000|2020-10-01 23:45:00|13636.4|13630.4|13636.8|13630.8|13637.1|13631.1|13635.9|13629.9|126
1601596200000|2020-10-01 23:50:00|13636.7|13630.7|13633.6|13630.6|13637.4|13631.4|13633.2|13628.8|210
1601596500000|2020-10-01 23:55:00|13633.5|13630.5|13635|13629|13635.1|13630.7|13633.2|13628.3|108
1601596800000|2020-10-02 00:00:00|13633.3|13630.3|13632|13629|13635.2|13630.7|13632|13627.6|246
1601597100000|2020-10-02 00:05:00|13632.2|13629.2|13634.2|13631.2|13635.9|13631.4|13630.4|13625.9|249
1601597400000|2020-10-02 00:10:00|13634.3|13631.3|13637.7|13634.7|13640|13635.6|13634|13630.1|238
1601597700000|2020-10-02 00:15:00|13637.6|13634.6|13636.2|13633.2|13640|13635.7|13636.2|13632|213
1601598000000|2020-10-02 00:20:00|13636.3|13633.3|13638.2|13632.2|13638.3|13633.8|13635.8|13631.3|195
1601598300000|2020-10-02 00:25:00|13638.1|13632.1|13634.7|13631.7|13638.3|13633.5|13634.4|13630.2|151
1601598600000|2020-10-02 00:30:00|13634.8|13631.8|13637.7|13634.7|13638.8|13634.9|13634.7|13630.5|163
1601598900000|2020-10-02 00:35:00|13637.8|13634.8|13636.3|13633.3|13638.8|13635|13636.1|13632.1|226
1601599200000|2020-10-02 00:40:00|13636.1|13633.1|13643.5|13640.5|13645.3|13640.9|13636.1|13633.1|263
1601599500000|2020-10-02 00:45:00|13643.3|13640.3|13639.1|13636.1|13643.8|13640.4|13638.6|13634.2|262
1601599800000|2020-10-02 00:50:00|13639.2|13636.2|13640|13637|13642|13637.5|13638.1|13633.7|234
1601600100000|2020-10-02 00:55:00|13640.1|13637.1|13641.3|13638.3|13641.8|13638.5|13639|13635|182
1601600400000|2020-10-02 01:00:00|13641.2|13638.2|13641|13638|13646|13641.7|13640.7|13637.7|254
1601600700000|2020-10-02 01:05:00|13641.1|13638.1|13640.4|13634.4|13641.3|13638.3|13638.8|13634.4|248
1601601000000|2020-10-02 01:10:00|13640.5|13634.5|13640.8|13637.8|13641.3|13637.8|13638.6|13634.5|274
1601601300000|2020-10-02 01:15:00|13640.9|13637.9|13641.5|13638.5|13643.1|13638.6|13639|13634.7|231
1601601600000|2020-10-02 01:20:00|13641.4|13638.4|13641.6|13638.6|13644.1|13639.6|13640.6|13636.5|232
1601601900000|2020-10-02 01:25:00|13641.3|13638.3|13640.8|13637.8|13642.9|13639|13639|13636|174
1601602200000|2020-10-02 01:30:00|13640.7|13637.7|13642.7|13639.7|13645.3|13641|13640.7|13636.9|188
1601602500000|2020-10-02 01:35:00|13643.1|13640.1|13643.2|13640.2|13645|13640.6|13642.7|13638.5|145
1601602800000|2020-10-02 01:40:00|13643.6|13640.6|13649.1|13643.1|13649.5|13644.9|13643.4|13639.5|257
1601603100000|2020-10-02 01:45:00|13649.2|13643.2|13650.1|13644.1|13650.4|13645.7|13647.5|13642.9|173
1601603400000|2020-10-02 01:50:00|13650.2|13644.2|13644.8|13641.8|13650.4|13645|13644.1|13639.9|286
1601603700000|2020-10-02 01:55:00|13646.1|13640.1|13645.6|13642.6|13648.3|13644.6|13644.7|13640.1|273
1601604000000|2020-10-02 02:00:00|13645.5|13642.5|13650|13647|13652.5|13648.1|13645.5|13641.7|283
1601604300000|2020-10-02 02:05:00|13650.1|13647.1|13652.8|13649.8|13653.4|13650.2|13649.3|13646.3|171
1601604600000|2020-10-02 02:10:00|13652.9|13649.9|13651.3|13648.3|13654|13649.9|13651.2|13647.1|174
1601604900000|2020-10-02 02:15:00|13651.4|13648.4|13652.2|13649.2|13654|13649.7|13650.2|13646.3|187
1601605200000|2020-10-02 02:20:00|13652.3|13649.3|13652.3|13649.3|13653.9|13650|13651.8|13647.8|113
1601605500000|2020-10-02 02:25:00|13652.5|13649.5|13650.2|13647.2|13655.1|13650.7|13650|13647|159
1601605800000|2020-10-02 02:30:00|13650.1|13647.1|13649.1|13646.1|13651.7|13647.2|13648.6|13644.4|166
1601606100000|2020-10-02 02:35:00|13649.3|13646.3|13654|13648|13654.3|13649.7|13649.2|13644.9|202
1601606400000|2020-10-02 02:40:00|13654.1|13648.1|13654.2|13651.2|13656.3|13652.1|13651.9|13647.4|182
1601606700000|2020-10-02 02:45:00|13654.3|13651.3|13659|13656|13659.2|13656.2|13654.2|13651.2|201
1601607000000|2020-10-02 02:50:00|13659.1|13656.1|13664.1|13658.1|13664.6|13660.4|13659.1|13655.2|375
1601607300000|2020-10-02 02:55:00|13663.9|13657.9|13663.2|13660.2|13666.9|13662.5|13661.3|13657.6|320
1601607600000|2020-10-02 03:00:00|13663.1|13660.1|13663.6|13660.6|13665|13660.7|13661.1|13657|202
1601607900000|2020-10-02 03:05:00|13663.5|13660.5|13663.3|13660.3|13664|13661|13662.5|13659.5|154
1601608200000|2020-10-02 03:10:00|13663.4|13660.4|13661.2|13658.2|13663.4|13660.4|13659.8|13655.5|170
1601608500000|2020-10-02 03:15:00|13661.3|13658.3|13660.1|13657.1|13661.4|13658.4|13658.9|13655.2|129
1601608800000|2020-10-02 03:20:00|13660|13657|13659.8|13656.8|13660.3|13657.3|13659.5|13656.5|116
1601609100000|2020-10-02 03:25:00|13659.7|13656.7|13659.3|13656.3|13661|13657.2|13658.4|13654.8|168
1601609400000|2020-10-02 03:30:00|13659.2|13656.2|13658.6|13655.6|13659.3|13656.3|13657.9|13654.9|180
1601609700000|2020-10-02 03:35:00|13658.8|13655.8|13658.3|13655.3|13659.8|13656|13657.1|13653.7|220
1601610000000|2020-10-02 03:40:00|13658.4|13655.4|13660.4|13657.4|13660.5|13657.5|13658.4|13655.4|136
1601610300000|2020-10-02 03:45:00|13660.5|13657.5|13659.4|13656.4|13662.3|13658|13659.3|13654.6|135
1601610600000|2020-10-02 03:50:00|13659.6|13656.6|13657.9|13651.9|13660.1|13656.6|13657|13651.9|190
1601610900000|2020-10-02 03:55:00|13658.1|13652.1|13658|13655|13659|13655.9|13656.5|13651.9|170
1601611200000|2020-10-02 04:00:00|13658.1|13655.1|13658.2|13655.2|13658.8|13655.8|13657.7|13654.7|138
1601611500000|2020-10-02 04:05:00|13658.3|13655.3|13661.3|13658.3|13661.3|13658.3|13657.4|13654.4|127
1601611800000|2020-10-02 04:10:00|13661.2|13658.2|13661.4|13658.4|13663.9|13659.4|13660.9|13656.6|149
1601612100000|2020-10-02 04:15:00|13661.3|13658.3|13659.4|13656.4|13662.5|13658.5|13659.1|13654.5|149
1601612400000|2020-10-02 04:20:00|13661|13655|13661|13658|13662|13658|13659.3|13654.7|111
1601612700000|2020-10-02 04:25:00|13662.4|13656.4|13658.8|13655.8|13662.4|13657.8|13658.5|13655.5|134
1601613000000|2020-10-02 04:30:00|13658.7|13655.7|13656.9|13653.9|13660|13656.4|13655.4|13651.9|202
1601613300000|2020-10-02 04:35:00|13657|13654|13656.7|13653.7|13657.2|13654.2|13656.5|13653.5|90
1601613600000|2020-10-02 04:40:00|13656.8|13653.8|13659.8|13656.8|13661.5|13657|13656.6|13653.6|199
1601613900000|2020-10-02 04:45:00|13659.9|13656.9|13659.2|13656.2|13660|13657|13658.9|13655.9|73
1601614200000|2020-10-02 04:50:00|13659.3|13656.3|13663.3|13660.3|13665|13660.4|13659.2|13656.2|150
1601614500000|2020-10-02 04:55:00|13664.9|13658.9|13673.1|13667.1|13675.3|13670.3|13663.8|13658.9|592
1601614800000|2020-10-02 05:00:00|13671.4|13668.4|13674.5|13671.5|13680.4|13674.4|13671|13667.4|625
1601615100000|2020-10-02 05:05:00|13674.3|13671.3|13670.9|13667.9|13679.5|13675.2|13670.8|13666.4|546
1601615400000|2020-10-02 05:10:00|13671|13668|13664.4|13661.4|13673.4|13669|13661.2|13656.7|489
1601615700000|2020-10-02 05:15:00|13664.7|13661.7|13663.8|13660.8|13665.9|13661.8|13660.2|13655.6|424
1601616000000|2020-10-02 05:20:00|13663.7|13660.7|13665.7|13662.7|13667.4|13663.1|13660.5|13657.4|409
1601616300000|2020-10-02 05:25:00|13665.9|13662.9|13664.3|13661.3|13668.4|13664.1|13660.6|13655.4|470
1601616600000|2020-10-02 05:30:00|13664.1|13661.1|13669.4|13666.4|13670.9|13666.4|13663|13658.6|333
1601616900000|2020-10-02 05:35:00|13670.6|13664.6|13663.2|13660.2|13671|13666.5|13663.1|13658.6|465
1601617200000|2020-10-02 05:40:00|13663.3|13660.3|13656.3|13653.3|13664.6|13660.3|13655.5|13650.9|537
1601617500000|2020-10-02 05:45:00|13656.4|13653.4|13657|13654|13658.7|13654.1|13652.2|13647.8|396
1601617800000|2020-10-02 05:50:00|13656.9|13653.9|13661.7|13655.7|13665.3|13660.8|13656.4|13652.1|514
1601618100000|2020-10-02 05:55:00|13661.8|13655.8|13666.4|13660.4|13669.2|13664.6|13659.5|13654.8|464
1601618400000|2020-10-02 06:00:00|13666.3|13660.3|13663.9|13660.9|13666.3|13661.6|13661.5|13656.7|436
1601618700000|2020-10-02 06:05:00|13663.7|13660.7|13665|13659|13667|13662.7|13662.1|13657.6|468
1601619000000|2020-10-02 06:10:00|13665.2|13659.2|13661.8|13655.8|13666|13661|13658.1|13653.4|456
1601619300000|2020-10-02 06:15:00|13661.3|13655.3|13662.9|13659.9|13664.5|13660.2|13659.7|13655.1|342
1601619600000|2020-10-02 06:20:00|13664.6|13658.6|13656.6|13650.6|13664.7|13660.9|13655.9|13650.6|335
1601619900000|2020-10-02 06:25:00|13656.5|13650.5|13651.6|13645.6|13657.5|13652.8|13648.9|13643.5|473
1601620200000|2020-10-02 06:30:00|13651.9|13645.9|13651.5|13648.5|13656.2|13650.2|13649.3|13644.6|474
1601620500000|2020-10-02 06:35:00|13651.6|13648.6|13652.8|13646.8|13654.7|13649.9|13650.7|13645.7|392
1601620800000|2020-10-02 06:40:00|13652.9|13646.9|13652.6|13646.6|13654.8|13650.2|13648|13642.8|405
1601621100000|2020-10-02 06:45:00|13652.5|13646.5|13652.4|13646.4|13655.1|13649.5|13650.1|13645.4|351
1601621400000|2020-10-02 06:50:00|13652.3|13646.3|13647.2|13644.2|13652.6|13647.9|13646.7|13642.4|361
1601621700000|2020-10-02 06:55:00|13647.3|13644.3|13646.4|13640.4|13649.5|13645.2|13644.6|13640.1|326
1601622000000|2020-10-02 07:00:00|13646.3|13640.3|13644.1|13641.1|13647.7|13643.5|13641.8|13637.3|420
1601622300000|2020-10-02 07:05:00|13644|13641|13640.1|13637.1|13645.6|13641.2|13639.8|13635.4|315
1601622600000|2020-10-02 07:10:00|13640.2|13637.2|13640.1|13637.1|13641.9|13638.2|13638.6|13634.5|310
1601622900000|2020-10-02 07:15:00|13639.9|13636.9|13641.1|13638.1|13643.4|13638.9|13638.9|13634.4|354
1601623200000|2020-10-02 07:20:00|13641.2|13638.2|13642.9|13636.9|13643.9|13639.5|13637.9|13633.5|342
1601623500000|2020-10-02 07:25:00|13642.7|13636.7|13641.8|13635.8|13643.7|13639.4|13637.2|13632.7|496
1601623800000|2020-10-02 07:30:00|13641.7|13635.7|13636.3|13630.3|13642.2|13637.7|13634.8|13630.3|296
1601624100000|2020-10-02 07:35:00|13636.4|13630.4|13643.2|13637.2|13644.8|13639.4|13634.7|13630.2|397
1601624400000|2020-10-02 07:40:00|13643|13637|13646.1|13640.1|13646.7|13642.2|13639.6|13635|323
1601624700000|2020-10-02 07:45:00|13646|13640|13646.6|13640.6|13647.5|13642.8|13644|13639.4|295
1601625000000|2020-10-02 07:50:00|13646.7|13640.7|13646.6|13640.6|13651.3|13645.3|13644.6|13639.9|354
1601625300000|2020-10-02 07:55:00|13646.8|13640.8|13647.1|13641.1|13647.6|13643|13642.2|13637.5|301
1601625600000|2020-10-02 08:00:00|13647|13641|13647.4|13641.4|13650.2|13644.3|13644.7|13639.9|355
1601625900000|2020-10-02 08:05:00|13647.3|13641.3|13650.3|13644.3|13650.3|13645.4|13644.7|13639.2|321
1601626200000|2020-10-02 08:10:00|13650.4|13644.4|13648.6|13642.6|13654.8|13649.9|13647.7|13642.3|357
1601626500000|2020-10-02 08:15:00|13648.4|13642.4|13647.9|13641.9|13651.3|13645.9|13646.5|13641.9|257
1601626800000|2020-10-02 08:20:00|13648|13642|13645.2|13639.2|13648|13643.7|13643.6|13639.1|285
1601627100000|2020-10-02 08:25:00|13645.1|13639.1|13639.3|13636.3|13645.2|13640.6|13638.8|13634.1|312
1601627400000|2020-10-02 08:30:00|13639.2|13636.2|13643.8|13640.8|13647.5|13643.1|13639.2|13635.4|308
1601627700000|2020-10-02 08:35:00|13643.6|13640.6|13643.7|13637.7|13649.1|13644.4|13640.7|13636.1|404
1601628000000|2020-10-02 08:40:00|13643.6|13637.6|13646|13640|13647.4|13643|13641|13636.3|454
1601628300000|2020-10-02 08:45:00|13645.9|13639.9|13646.8|13640.8|13648.7|13644.4|13643.9|13638.6|360
1601628600000|2020-10-02 08:50:00|13646.9|13640.9|13645.5|13639.5|13648.7|13644.1|13644.1|13638.4|296
1601628900000|2020-10-02 08:55:00|13645.6|13639.6|13649.9|13643.9|13650|13644.5|13644.1|13639.2|189
1601629200000|2020-10-02 09:00:00|13649.8|13643.8|13646.4|13640.4|13650.2|13645.5|13644.6|13639.8|273
1601629500000|2020-10-02 09:05:00|13646.3|13640.3|13643.3|13640.3|13647.9|13643.2|13641.8|13637.3|308
1601629800000|2020-10-02 09:10:00|13643.5|13640.5|13644.8|13638.8|13646.1|13641.4|13642|13637.5|325
1601630100000|2020-10-02 09:15:00|13643.4|13640.4|13646.6|13640.6|13646.9|13642.2|13642.8|13638.5|293
1601630400000|2020-10-02 09:20:00|13646.5|13640.5|13646.6|13640.6|13646.6|13642.1|13643|13638.3|239
1601630700000|2020-10-02 09:25:00|13646.5|13640.5|13646.3|13640.3|13647.5|13642.2|13644|13639.3|223
1601631000000|2020-10-02 09:30:00|13646.2|13640.2|13646.3|13640.3|13646.5|13641.8|13643.2|13638.4|243
1601631300000|2020-10-02 09:35:00|13646.4|13640.4|13644.5|13638.5|13646.4|13640.8|13641.7|13637.2|211
1601631600000|2020-10-02 09:40:00|13644.6|13638.6|13642.9|13639.9|13645.2|13640.7|13642.1|13637.2|242
1601631900000|2020-10-02 09:45:00|13643.1|13640.1|13641|13638|13644.6|13640.1|13641|13636.4|323
1601632200000|2020-10-02 09:50:00|13641.1|13638.1|13643|13637|13644.1|13639.4|13641.1|13636.6|247
1601632500000|2020-10-02 09:55:00|13642.8|13636.8|13646.1|13640.1|13648.4|13644|13641.5|13636.8|292
1601632800000|2020-10-02 10:00:00|13646|13640|13648.6|13642.6|13648.7|13643.2|13643.8|13638.9|311
1601633100000|2020-10-02 10:05:00|13648.7|13642.7|13648.5|13642.5|13650.7|13645.3|13647.4|13642.5|245
1601633400000|2020-10-02 10:10:00|13648.4|13642.4|13646.7|13640.7|13648.4|13642.5|13643.6|13638.5|300
1601633700000|2020-10-02 10:15:00|13646.8|13640.8|13647.9|13641.9|13649.8|13645.2|13644.6|13640.1|302
1601634000000|2020-10-02 10:20:00|13646.5|13643.5|13646.2|13640.2|13649.2|13643.5|13643.4|13638.9|326
1601634300000|2020-10-02 10:25:00|13646.1|13640.1|13643.8|13637.8|13647.1|13642.2|13641|13636.4|377
1601634600000|2020-10-02 10:30:00|13643.7|13637.7|13643.6|13637.6|13646.2|13640.5|13642|13636.9|282
1601634900000|2020-10-02 10:35:00|13643.5|13637.5|13641.2|13635.2|13644.4|13639.4|13639.6|13635.1|268
1601635200000|2020-10-02 10:40:00|13641.3|13635.3|13641.9|13635.9|13643|13638|13639.6|13635.3|221
1601635500000|2020-10-02 10:45:00|13642|13636|13642.7|13636.7|13643.7|13638.7|13640.3|13635.6|252
1601635800000|2020-10-02 10:50:00|13642.8|13636.8|13639.6|13633.6|13643.6|13637.9|13638.5|13633.3|236
1601636100000|2020-10-02 10:55:00|13639.5|13633.5|13642.6|13636.6|13642.6|13637.7|13637.7|13633.5|235
1601636400000|2020-10-02 11:00:00|13642.5|13636.5|13639.2|13633.2|13644.1|13638.2|13637|13632.5|261
1601636700000|2020-10-02 11:05:00|13639.1|13633.1|13643.1|13637.1|13645.4|13639.8|13637.7|13633|308
1601637000000|2020-10-02 11:10:00|13643.2|13637.2|13640.4|13634.4|13643.2|13638.2|13639|13634.1|171
1601637300000|2020-10-02 11:15:00|13640.5|13634.5|13641.2|13635.2|13641.5|13637.1|13639|13634.3|177
1601637600000|2020-10-02 11:20:00|13641.3|13635.3|13640.5|13634.5|13641.4|13636|13637.7|13633|172
1601637900000|2020-10-02 11:25:00|13640.3|13634.3|13637.3|13634.3|13640.4|13635.8|13637.2|13633|288
1601638200000|2020-10-02 11:30:00|13637.4|13634.4|13638.8|13632.8|13639.3|13634.9|13636.8|13632.3|210
1601638500000|2020-10-02 11:35:00|13638.9|13632.9|13634.3|13631.3|13638.9|13634.4|13633.8|13629.3|236
1601638800000|2020-10-02 11:40:00|13634.5|13631.5|13637|13634|13639.3|13634.8|13634.5|13630.6|255
1601639100000|2020-10-02 11:45:00|13638.5|13632.5|13638.1|13632.1|13640.6|13635.6|13636.8|13631.9|348
1601639400000|2020-10-02 11:50:00|13638|13632|13636.6|13630.6|13638.6|13634|13634.5|13629.9|346
1601639700000|2020-10-02 11:55:00|13636.5|13630.5|13635.7|13629.7|13637.4|13632.3|13632.7|13628.2|265
1601640000000|2020-10-02 12:00:00|13635.9|13629.9|13635.3|13629.3|13636.4|13631.5|13631.9|13627.3|369
1601640300000|2020-10-02 12:05:00|13635.2|13629.2|13631|13628|13635.5|13629.9|13630.9|13626.3|293
1601640600000|2020-10-02 12:10:00|13630.9|13627.9|13632.5|13626.5|13633.2|13628.7|13629.7|13625.2|233
1601640900000|2020-10-02 12:15:00|13630.9|13627.9|13633.4|13627.4|13635.4|13630.9|13630.8|13626.3|260
1601641200000|2020-10-02 12:20:00|13633.5|13627.5|13634|13628|13635.2|13630.8|13632|13627.3|369
1601641500000|2020-10-02 12:25:00|13634.1|13628.1|13634.1|13626.5|13634.7|13628.4|13633.3|13625.9|238
1601641800000|2020-10-02 12:30:00|13633.7|13627|13638.2|13632.2|13638.4|13633|13631.6|13625.3|401
1601642100000|2020-10-02 12:35:00|13638.4|13632.4|13636.5|13630.5|13641.4|13635.9|13636.5|13630.5|463
1601642400000|2020-10-02 12:40:00|13636.6|13630.6|13640.2|13634.2|13642.1|13636.1|13635.9|13630.5|395
1601642700000|2020-10-02 12:45:00|13640.1|13634.1|13643.8|13637.8|13646|13640.7|13638.9|13632.9|413
1601643000000|2020-10-02 12:50:00|13643.9|13637.9|13644.9|13638.9|13649.8|13644.1|13642.4|13637|493
1601643300000|2020-10-02 12:55:00|13645|13639|13644.5|13638.5|13646.4|13641|13640.3|13635|471
1601643600000|2020-10-02 13:00:00|13644.4|13638.4|13653.1|13647.1|13653.6|13647.6|13644.3|13638.3|549
1601643900000|2020-10-02 13:05:00|13653.2|13647.2|13650.1|13644.1|13654.1|13648.1|13647.7|13641.7|480
1601644200000|2020-10-02 13:10:00|13650.2|13644.2|13648.5|13642.5|13651.8|13645.8|13646.8|13642.1|404
1601644500000|2020-10-02 13:15:00|13648.4|13642.4|13647.5|13641.5|13649.1|13643.1|13644.9|13639.8|364
1601644800000|2020-10-02 13:20:00|13647.4|13641.4|13645|13639|13649|13643.8|13644.2|13638.4|363
1601645100000|2020-10-02 13:25:00|13644.8|13638.8|13645.1|13639.1|13648.1|13642.1|13643.7|13638.8|354
1601645400000|2020-10-02 13:30:00|13645.2|13639.2|13639.3|13633.3|13648.2|13642.2|13636.8|13632.3|335
1601645700000|2020-10-02 13:35:00|13639.9|13633.9|13634.7|13628.7|13643.3|13637.3|13633.9|13627.9|357
1601646000000|2020-10-02 13:40:00|13635.2|13629.2|13636.3|13630.3|13637.3|13631.6|13633.1|13627.8|388
1601646300000|2020-10-02 13:45:00|13636.2|13630.2|13636.8|13630.8|13637.1|13631.1|13632|13627.3|364
1601646600000|2020-10-02 13:50:00|13636.7|13630.7|13637.8|13631.8|13641.8|13635.8|13636.3|13630.3|431
1601646900000|2020-10-02 13:55:00|13637.9|13631.9|13635.6|13629.6|13637.9|13631.9|13634.5|13628.5|318
1601647200000|2020-10-02 14:00:00|13635.3|13629.3|13634.4|13628.4|13635.6|13629.6|13631.5|13627.2|348
1601647500000|2020-10-02 14:05:00|13634.5|13628.5|13632.4|13626.4|13634.5|13628.8|13629.8|13625.3|314
1601647800000|2020-10-02 14:10:00|13630.9|13627.9|13633.8|13627.8|13635.7|13629.7|13629.6|13625.3|384
1601648100000|2020-10-02 14:15:00|13633.9|13627.9|13635.4|13629.4|13638.6|13633.1|13632.7|13626.7|426
1601648400000|2020-10-02 14:20:00|13635.5|13629.5|13638.2|13632.2|13638.7|13632.7|13633.9|13628.2|411
1601648700000|2020-10-02 14:25:00|13638.3|13632.3|13637.8|13631.8|13642.5|13636.5|13633.9|13628.6|465
1601649000000|2020-10-02 14:30:00|13638|13632|13637.1|13631.1|13642.1|13636.1|13636.6|13630.6|583
1601649300000|2020-10-02 14:35:00|13637.2|13631.2|13637.3|13631.3|13639.9|13634.1|13635.3|13629.4|451
1601649600000|2020-10-02 14:40:00|13637.1|13631.1|13637.2|13631.2|13638.8|13633.7|13634.5|13629.5|384
1601649900000|2020-10-02 14:45:00|13637.4|13631.4|13635.2|13629.2|13639|13633|13634.6|13629.2|406
1601650200000|2020-10-02 14:50:00|13635.5|13629.5|13636.8|13630.8|13639.4|13633.4|13635.3|13629.3|345
1601650500000|2020-10-02 14:55:00|13636.9|13630.9|13636.5|13630.5|13637.7|13631.7|13635.9|13629.9|209
1601650800000|2020-10-02 15:00:00|13636.6|13630.6|13633.8|13627.8|13637.4|13632.5|13632.7|13626.7|393
1601651100000|2020-10-02 15:05:00|13633.7|13627.7|13633.6|13630.6|13636.6|13631.3|13633.3|13627.7|263
1601651400000|2020-10-02 15:10:00|13633.5|13630.5|13636.4|13630.4|13637.4|13632.3|13633.3|13628.1|251
1601651700000|2020-10-02 15:15:00|13636.5|13630.5|13634.1|13628.1|13639.7|13633.8|13633.8|13627.8|301
1601652000000|2020-10-02 15:20:00|13634.4|13628.4|13636.9|13630.9|13637.6|13631.6|13632|13627.3|301
1601652300000|2020-10-02 15:25:00|13637|13631|13634|13628|13637.2|13631.8|13632.1|13627.3|264
1601652600000|2020-10-02 15:30:00|13634.1|13628.1|13637|13631|13638.2|13632.2|13632.5|13627.5|449
1601652900000|2020-10-02 15:35:00|13637.1|13631.1|13640|13634|13641.3|13635.3|13635.4|13630|402
1601653200000|2020-10-02 15:40:00|13640.1|13634.1|13641.6|13635.6|13641.7|13637|13639.5|13633.6|367
1601653500000|2020-10-02 15:45:00|13641.5|13635.5|13641.5|13635.5|13641.8|13637.1|13638.6|13633.6|369
1601653800000|2020-10-02 15:50:00|13641.6|13635.6|13644.6|13638.6|13645.1|13639.1|13639.4|13635|328
1601654100000|2020-10-02 15:55:00|13644.5|13638.5|13647.1|13641.1|13647.5|13642.8|13642.4|13637.6|449
1601654400000|2020-10-02 16:00:00|13647.2|13641.2|13648.8|13642.8|13648.8|13644.3|13646|13640.4|349
1601654700000|2020-10-02 16:05:00|13648.7|13642.7|13644.9|13638.9|13649.2|13644.4|13642.1|13637.4|415
1601655000000|2020-10-02 16:10:00|13644.8|13638.8|13639.1|13633.1|13645.4|13639.4|13636.7|13631.1|353
1601655300000|2020-10-02 16:15:00|13638.7|13632.7|13635.2|13629.2|13639.7|13633.7|13633.1|13627.1|421
1601655600000|2020-10-02 16:20:00|13634.9|13628.9|13637.5|13631.5|13639.1|13633.6|13632.9|13626.9|584
1601655900000|2020-10-02 16:25:00|13637.2|13631.2|13637.8|13631.8|13638.4|13633.6|13635.5|13629.5|567
1601656200000|2020-10-02 16:30:00|13637.7|13631.7|13640|13634|13641|13635|13635.5|13630.7|572
1601656500000|2020-10-02 16:35:00|13640.1|13634.1|13638.6|13632.6|13640.9|13636|13638.2|13632.2|503
1601656800000|2020-10-02 16:40:00|13638.8|13632.8|13636.5|13630.5|13638.9|13633.5|13635.9|13629.9|532
1601657100000|2020-10-02 16:45:00|13636|13630|13637.4|13631.4|13638|13633.4|13635|13629.8|465
1601657400000|2020-10-02 16:50:00|13637.5|13631.5|13637.3|13631.3|13638.7|13632.7|13636.4|13630.4|526
1601657700000|2020-10-02 16:55:00|13637.2|13631.2|13639.9|13633.9|13640.1|13635|13636.8|13630.8|542
1601658000000|2020-10-02 17:00:00|13639.8|13633.8|13641.5|13635.5|13641.8|13636.6|13639|13633.7|521
1601658300000|2020-10-02 17:05:00|13641.4|13635.4|13641.1|13635.1|13642.1|13637.2|13639.8|13634.1|712
1601658600000|2020-10-02 17:10:00|13641.3|13635.3|13641.6|13635.6|13642.1|13637.5|13638.9|13633.8|514
1601658900000|2020-10-02 17:15:00|13641.5|13635.5|13641.3|13635.3|13643.3|13637.3|13639.1|13634.2|641
1601659200000|2020-10-02 17:20:00|13641.2|13635.2|13637.7|13631.7|13641.8|13636.1|13637.1|13631.1|447
1601659500000|2020-10-02 17:25:00|13637.8|13631.8|13637.9|13631.9|13638.3|13633.3|13635.2|13630.2|342
1601659800000|2020-10-02 17:30:00|13637.8|13631.8|13639.9|13633.9|13640.1|13634.1|13637.3|13631.3|564
1601660100000|2020-10-02 17:35:00|13640|13634|13639.6|13633.6|13640.8|13635|13637.9|13632.8|350
1601660400000|2020-10-02 17:40:00|13639.7|13633.7|13641.8|13635.8|13643.2|13637.2|13639.1|13633.1|647
1601660700000|2020-10-02 17:45:00|13641.9|13635.9|13642|13636|13642.9|13637|13640|13634.8|579
1601661000000|2020-10-02 17:50:00|13642.1|13636.1|13642.7|13636.7|13643.5|13637.5|13642|13636|457
1601661300000|2020-10-02 17:55:00|13642.8|13636.8|13641.6|13635.6|13643.3|13638.2|13640.2|13635.6|350
1601661600000|2020-10-02 18:00:00|13641.5|13635.5|13638.7|13632.7|13641.8|13636.8|13637.9|13631.9|321
1601661900000|2020-10-02 18:05:00|13638.2|13632.2|13638.1|13632.1|13639.1|13633.1|13635.4|13630.6|296
1601662200000|2020-10-02 18:10:00|13638|13632|13637.1|13631.1|13638.6|13632.6|13636.6|13630.6|310
1601662500000|2020-10-02 18:15:00|13637|13631|13636.6|13630.6|13637.8|13632.8|13635.2|13630.1|266
1601662800000|2020-10-02 18:20:00|13636.5|13630.5|13635.1|13632.1|13636.6|13632.2|13634.8|13630.1|144
1601663100000|2020-10-02 18:25:00|13635|13632|13635.1|13632.1|13636.7|13632.3|13634.7|13630.3|164
1601663400000|2020-10-02 18:30:00|13634.9|13631.9|13637.3|13631.3|13637.7|13633|13634.5|13630|159
1601663700000|2020-10-02 18:35:00|13637.2|13631.2|13637.4|13631.4|13637.5|13633|13635.6|13631|146
1601664000000|2020-10-02 18:40:00|13637.3|13631.3|13637.6|13631.6|13637.9|13633.1|13635.1|13630.6|194
1601664300000|2020-10-02 18:45:00|13636.2|13633.2|13638.3|13632.3|13638.5|13634|13636.1|13631.6|219
1601664600000|2020-10-02 18:50:00|13638.2|13632.2|13636.7|13633.7|13638.3|13633.8|13636.5|13631.8|96
1601664900000|2020-10-02 18:55:00|13636.5|13633.5|13638.7|13632.7|13638.9|13633.6|13636|13630.3|340
1601665200000|2020-10-02 19:00:00|13638.9|13632.9|13639|13633|13639.4|13633.4|13638.1|13632.1|282
1601665500000|2020-10-02 19:05:00|13639.1|13633.1|13639.2|13633.2|13640.4|13635.2|13637.8|13632.8|275
1601665800000|2020-10-02 19:10:00|13639.5|13633.5|13640.8|13634.8|13643.7|13637.7|13638.4|13632.4|419
1601666100000|2020-10-02 19:15:00|13640.9|13634.9|13639.6|13633.6|13642.1|13636.1|13639.3|13633.3|476
1601666400000|2020-10-02 19:20:00|13639.7|13633.7|13640.4|13634.4|13641.5|13636.5|13639|13633|506
1601666700000|2020-10-02 19:25:00|13640.5|13634.5|13640.3|13634.3|13641.5|13636.5|13639.1|13633.9|442
1601667000000|2020-10-02 19:30:00|13640.4|13634.4|13640.3|13634.3|13641.3|13636.4|13639|13633.8|407
1601667300000|2020-10-02 19:35:00|13640.4|13634.4|13639.5|13633.5|13640.9|13636|13638.6|13632.6|403
1601667600000|2020-10-02 19:40:00|13639.6|13633.6|13640|13634|13640.2|13634.2|13638.9|13632.9|311
1601667900000|2020-10-02 19:45:00|13639.9|13633.9|13640|13634|13640.4|13634.4|13639|13633|206
1601668200000|2020-10-02 19:50:00|13639.7|13633.7|13641.4|13635.4|13641.5|13635.5|13639.7|13633.7|174
1601668500000|2020-10-02 19:55:00|13641.5|13635.5|13642.6|13636.6|13643.4|13638.8|13640.9|13635.5|150
1601668800000|2020-10-02 20:00:00|13642.9|13636.9|13642.6|13636.6|13643.3|13637.3|13642.5|13636.5|111
1601669100000|2020-10-02 20:05:00|13642.7|13636.7|13641.6|13635.6|13643.1|13637.1|13641.6|13635.6|127
1601669400000|2020-10-02 20:10:00|13641.5|13635.5|13642.5|13636.5|13643.2|13637.2|13641.5|13635.5|135
1601669700000|2020-10-02 20:15:00|13642.6|13636.6|13641.6|13635.6|13642.6|13636.6|13641|13635|137
1601670000000|2020-10-02 20:20:00|13642|13636|13641.5|13635.5|13642.6|13636.6|13641.2|13635.2|141
1601670300000|2020-10-02 20:25:00|13641.6|13635.6|13642.1|13636.1|13643|13636.8|13641.1|13635.1|149
1601670600000|2020-10-02 20:30:00|13642.4|13635.7|13639.7|13632.8|13644.1|13636.6|13639|13630.4|234
1601670900000|2020-10-02 20:35:00|13641.1|13631.6|13640.8|13633.2|13641.7|13634.2|13639|13630.7|161
1601671200000|2020-10-02 20:40:00|13641.2|13632|13645.5|13634.9|13647.3|13637.4|13638.9|13629.6|215
1601671500000|2020-10-02 20:45:00|13643.8|13637.8|13646.7|13630.7|13648.3|13637.8|13643.2|13628.1|229
1601671800000|2020-10-02 20:50:00|13645.7|13631.3|13644.6|13628.6|13648.7|13633.6|13642.7|13626.7|174
1601672100000|2020-10-02 20:55:00|13645.1|13629.1|13641.9|13625.9|13651.6|13635.6|13637.1|13621.1|162
1601841600000|2020-10-04 20:00:00|13649.9|13627.9|13652.7|13631|13652.7|13631|13649.2|13627.9|8
1601841900000|2020-10-04 20:05:00|13649.2|13628.3|13652.7|13631|13652.7|13631|13649.2|13628.3|8
1601842200000|2020-10-04 20:10:00|13649.2|13628.3|13652.7|13631|13652.7|13631|13649.2|13628.3|2
1601842500000|2020-10-04 20:15:00|13649.2|13628.3|13652.7|13631|13652.7|13631|13649.2|13628.3|6
1601842800000|2020-10-04 20:20:00|13649.2|13628.3|13652.7|13631|13652.7|13631|13649.2|13628.3|4
1601843400000|2020-10-04 20:30:00|13649.2|13628.3|13652.7|13631|13652.7|13631|13649.2|13628.3|4
1601843700000|2020-10-04 20:35:00|13649.2|13628.3|13652.7|13631|13652.7|13631|13649.2|13628.3|2
1601844000000|2020-10-04 20:40:00|13649.2|13628.3|13649.2|13628.3|13652.7|13631|13649.2|13628.3|11
1601844300000|2020-10-04 20:45:00|13652.7|13631|13646.5|13631.9|13652.7|13631.9|13646.5|13631|4
1601844600000|2020-10-04 20:50:00|13652.7|13631|13646.5|13631.9|13652.7|13631.9|13646.5|13631|2
1601844900000|2020-10-04 20:55:00|13647.9|13632.1|13645.2|13629.7|13647.9|13633.5|13640|13628.2|18
1601845200000|2020-10-04 21:00:00|13645.5|13630.2|13644.4|13632|13648.6|13632|13644.4|13628.7|31
1601845500000|2020-10-04 21:05:00|13645.6|13630.6|13649.2|13633.2|13651.3|13635.3|13645.3|13629.3|59
1601845800000|2020-10-04 21:10:00|13649.9|13633.9|13648.4|13632.4|13650.7|13634.7|13642.3|13628.8|77
1601846100000|2020-10-04 21:15:00|13649.4|13633.4|13648.1|13633.1|13649.9|13633.9|13645.7|13629.7|88
1601846400000|2020-10-04 21:20:00|13647.8|13631.8|13647.9|13631.9|13649.9|13633.9|13646.3|13630.3|89
1601846700000|2020-10-04 21:25:00|13647.7|13631.7|13648.6|13632.6|13649.5|13633.5|13646.5|13630.5|94
1601847000000|2020-10-04 21:30:00|13649|13633|13647.5|13631.5|13649.8|13633.8|13646.4|13630.4|107
1601847300000|2020-10-04 21:35:00|13647.3|13631.3|13647.7|13631.7|13649.5|13633.5|13646.7|13630.7|99
1601847600000|2020-10-04 21:40:00|13647.9|13631.9|13647.5|13631.5|13649.2|13633.2|13646.9|13630.9|65
1601847900000|2020-10-04 21:45:00|13646.9|13630.9|13648.1|13632.1|13649.8|13633.8|13646.4|13630.4|76
1601848200000|2020-10-04 21:50:00|13648|13633|13647.5|13631.5|13649.3|13633.3|13647|13631|93
1601848500000|2020-10-04 21:55:00|13648.5|13632.5|13649.8|13633.8|13651.2|13635.4|13646.9|13630.9|162
1601848800000|2020-10-04 22:00:00|13650.5|13634.5|13644.9|13632.2|13650.7|13634.7|13643.6|13630.6|183
1601849100000|2020-10-04 22:05:00|13646.5|13632.4|13645.5|13632.8|13647.5|13633.8|13643.7|13630.7|137
1601849400000|2020-10-04 22:10:00|13646.6|13632.1|13644.8|13634.3|13648.5|13635.8|13643.1|13632.1|102
1601849700000|2020-10-04 22:15:00|13644.6|13637.6|13645.9|13634.1|13648.2|13637.8|13644.6|13632.9|188
1601850000000|2020-10-04 22:20:00|13646.1|13634.3|13646.7|13635.6|13648.1|13637.2|13644.6|13633.8|118
1601850300000|2020-10-04 22:25:00|13645.9|13635.5|13645.1|13635.6|13647.1|13637.4|13643.5|13634|132
1601850600000|2020-10-04 22:30:00|13645.4|13635.4|13646.1|13635.5|13648.4|13637.8|13644.8|13632.9|134
1601850900000|2020-10-04 22:35:00|13646.2|13635.9|13643.5|13634.8|13647.8|13637.4|13637.9|13630.6|185
1601851200000|2020-10-04 22:40:00|13646.2|13632.7|13644.3|13634.4|13647.6|13635.5|13644|13631.9|143
1601851500000|2020-10-04 22:45:00|13644.5|13634.3|13643.1|13636.6|13646.3|13636.6|13640.2|13630.3|168
1601851800000|2020-10-04 22:50:00|13642.7|13636.2|13644.7|13634.4|13646.6|13637|13642|13632.9|135
1601852100000|2020-10-04 22:55:00|13644.8|13634.3|13645.2|13635.7|13647.1|13635.7|13643.2|13632.8|137
1601852400000|2020-10-04 23:00:00|13644.7|13633.8|13643|13637|13646.4|13637.1|13642.8|13633.5|130
1601852700000|2020-10-04 23:05:00|13643.2|13636.8|13642.6|13635.4|13644.2|13637.1|13641.9|13634.7|179
1601853000000|2020-10-04 23:10:00|13642.7|13635.2|13640.9|13634.9|13643|13636.1|13640.7|13634.5|134
1601853300000|2020-10-04 23:15:00|13641|13635|13640.8|13634.6|13641.3|13635.3|13640.4|13634.2|141
1601853600000|2020-10-04 23:20:00|13641.1|13634.8|13640.8|13634.8|13641.8|13635.8|13640.6|13634.6|106
1601853900000|2020-10-04 23:25:00|13640.7|13634.7|13639.3|13633.3|13641|13635|13638.5|13632.5|180
1601854200000|2020-10-04 23:30:00|13639.2|13633.2|13639|13633|13639.6|13633.6|13637.9|13631.9|285
1601854500000|2020-10-04 23:35:00|13638.9|13632.9|13639.1|13633.1|13639.6|13633.6|13638.2|13632.2|358
1601854800000|2020-10-04 23:40:00|13638.9|13632.9|13639|13633|13639.8|13633.8|13638.4|13632.4|988
1601855100000|2020-10-04 23:45:00|13639.1|13633.1|13639.3|13633.3|13640.7|13634.7|13638.7|13632.7|491
1601855400000|2020-10-04 23:50:00|13639.5|13633.5|13638.6|13632.6|13639.5|13633.5|13638.2|13632.2|113
1601855700000|2020-10-04 23:55:00|13638.7|13632.7|13635.6|13629.6|13639.9|13633.9|13632.2|13627.6|186
1601856000000|2020-10-05 00:00:00|13635.7|13629.7|13630.5|13624.5|13635.7|13629.7|13630.2|13624.2|305
1601856300000|2020-10-05 00:05:00|13630.9|13624.9|13629.5|13623.5|13632.5|13627.9|13627.8|13623.4|334
1601856600000|2020-10-05 00:10:00|13629.4|13623.4|13629.6|13623.6|13630|13624.7|13624.9|13620.2|346
1601856900000|2020-10-05 00:15:00|13629.7|13623.7|13627.1|13621.1|13630.1|13625.6|13625.7|13621.1|240
1601857200000|2020-10-05 00:20:00|13627.2|13621.2|13632|13626|13632.3|13627.6|13627.2|13621.2|221
1601857500000|2020-10-05 00:25:00|13632.1|13626.1|13630.9|13624.9|13633.8|13629.2|13628.5|13623.8|283
1601857800000|2020-10-05 00:30:00|13631.1|13625.1|13630.4|13624.4|13631.9|13626.5|13628.1|13623.5|208
1601858100000|2020-10-05 00:35:00|13630.3|13624.3|13626.6|13620.6|13630.5|13625.9|13625|13620.2|259
1601858400000|2020-10-05 00:40:00|13626.7|13620.7|13625.7|13622.7|13629.4|13624.8|13624|13619.6|281
1601858700000|2020-10-05 00:45:00|13625.6|13622.6|13629.2|13626.2|13630.8|13626.2|13625.6|13621.3|205
1601859000000|2020-10-05 00:50:00|13629.1|13626.1|13629.6|13626.6|13632.9|13628.2|13628.7|13623.5|273
1601859300000|2020-10-05 00:55:00|13631.3|13625.3|13628.4|13625.4|13631.4|13626.8|13628.2|13623.3|229
1601859600000|2020-10-05 01:00:00|13628.5|13625.5|13631.4|13628.4|13633.7|13629.3|13628.4|13623.8|243
1601859900000|2020-10-05 01:05:00|13631.5|13628.5|13630.4|13624.4|13633|13628.5|13628.3|13623.4|250
1601860200000|2020-10-05 01:10:00|13630.2|13624.2|13631.9|13625.9|13632.7|13628|13628|13623.5|307
1601860500000|2020-10-05 01:15:00|13631.8|13625.8|13628.8|13625.8|13632.7|13628|13628.1|13623.5|328
1601860800000|2020-10-05 01:20:00|13630.3|13624.3|13627|13624|13632.4|13627.7|13627|13622.7|342
1601861100000|2020-10-05 01:25:00|13627.1|13624.1|13627.5|13624.5|13630.6|13626|13626.9|13622.6|288
1601861400000|2020-10-05 01:30:00|13627.6|13624.6|13627.2|13624.2|13629.9|13625.3|13626.8|13622.5|365
1601861700000|2020-10-05 01:35:00|13627.1|13624.1|13626.7|13623.7|13629.9|13625.8|13626.6|13622.8|202
1601862000000|2020-10-05 01:40:00|13626.6|13623.6|13627.6|13624.6|13629.4|13625|13626.6|13622.5|259
1601862300000|2020-10-05 01:45:00|13628.7|13622.7|13626.5|13623.5|13630|13625.2|13625.5|13622.5|277
1601862600000|2020-10-05 01:50:00|13626.7|13623.7|13626.2|13623.2|13628.9|13625.1|13626|13622.8|224
1601862900000|2020-10-05 01:55:00|13626|13623|13624.7|13621.7|13626.7|13623.7|13624.5|13621.5|204
1601863200000|2020-10-05 02:00:00|13624.6|13621.6|13625.9|13622.9|13628.1|13624|13623.9|13619.4|238
1601863500000|2020-10-05 02:05:00|13626.1|13623.1|13625.4|13622.4|13628.3|13623.9|13625|13620.6|304
1601863800000|2020-10-05 02:10:00|13625.5|13622.5|13628.1|13622.1|13628.2|13623.6|13624.6|13620.4|232
1601864100000|2020-10-05 02:15:00|13626.4|13623.4|13624.8|13621.8|13628|13623.5|13624.4|13620|199
1601864400000|2020-10-05 02:20:00|13624.9|13621.9|13626.7|13620.7|13628.1|13623.5|13623.6|13620.3|297
1601864700000|2020-10-05 02:25:00|13625.2|13622.2|13625.6|13622.6|13628.2|13623.7|13624.8|13620.2|154
1601865000000|2020-10-05 02:30:00|13625.7|13622.7|13625.8|13622.8|13628.1|13623.7|13625.3|13620.7|174
1601865300000|2020-10-05 02:35:00|13625.9|13622.9|13626.9|13623.9|13628.5|13624.1|13625.4|13621.8|148
1601865600000|2020-10-05 02:40:00|13627|13624|13627.8|13621.8|13628.2|13624.1|13625.4|13620.9|164
1601865900000|2020-10-05 02:45:00|13627.9|13621.9|13626.3|13623.3|13628.1|13623.6|13625|13620.5|136
1601866200000|2020-10-05 02:50:00|13626.4|13623.4|13623.8|13620.8|13627.8|13623.6|13623.6|13619.1|205
1601866500000|2020-10-05 02:55:00|13623.9|13620.9|13623.5|13620.5|13625.3|13620.9|13622.3|13619.2|185
1601866800000|2020-10-05 03:00:00|13623.4|13620.4|13623.5|13620.5|13623.8|13620.8|13622.4|13619.4|176
1601867100000|2020-10-05 03:05:00|13623.4|13620.4|13623.4|13620.4|13624.7|13620.5|13621.9|13618.7|154
1601867400000|2020-10-05 03:10:00|13623.3|13620.3|13622.5|13619.5|13624|13620.3|13622.1|13617.9|129
1601867700000|2020-10-05 03:15:00|13622.4|13619.4|13624.2|13618.2|13624.3|13620.2|13622.1|13618.2|171
1601868000000|2020-10-05 03:20:00|13622.5|13619.5|13621|13618|13622.6|13619.6|13620.8|13617.8|90
1601868300000|2020-10-05 03:25:00|13621.1|13618.1|13621.6|13618.6|13622|13619|13620.9|13617.9|139
1601868600000|2020-10-05 03:30:00|13621.7|13618.7|13621.9|13618.9|13623.6|13619.4|13620.7|13617.5|130
1601868900000|2020-10-05 03:35:00|13622|13619|13621.8|13618.8|13623.6|13619.1|13621.5|13617.1|112
1601869200000|2020-10-05 03:40:00|13621.9|13618.9|13622.9|13619.9|13624.5|13620.2|13621.8|13618.1|106
1601869500000|2020-10-05 03:45:00|13623|13620|13624.5|13621.5|13626.3|13622|13622.2|13618.3|149
1601869800000|2020-10-05 03:50:00|13624.6|13621.6|13624.3|13621.3|13626.3|13621.9|13624|13619.3|149
1601870100000|2020-10-05 03:55:00|13624.4|13621.4|13626.2|13620.2|13628|13623|13623.3|13618.9|256
1601870400000|2020-10-05 04:00:00|13626.1|13620.1|13626.6|13620.6|13627.8|13623.4|13624.5|13619.4|182
1601870700000|2020-10-05 04:05:00|13626.7|13620.7|13625.2|13622.2|13626.9|13622.4|13623.8|13619.2|210
1601871000000|2020-10-05 04:10:00|13625|13622|13623.8|13620.8|13626.9|13622.7|13623.3|13618.7|190
1601871300000|2020-10-05 04:15:00|13623.9|13620.9|13625.2|13622.2|13626.9|13622.4|13623.8|13619.3|169
1601871600000|2020-10-05 04:20:00|13625.1|13622.1|13626.6|13623.6|13627.6|13623.7|13625|13620.4|139
1601871900000|2020-10-05 04:25:00|13626.7|13623.7|13627.4|13621.4|13628.2|13624|13625.2|13621.1|215
1601872200000|2020-10-05 04:30:00|13625.8|13622.8|13625.3|13622.3|13627.9|13622.9|13624.7|13620.5|135
1601872500000|2020-10-05 04:35:00|13625.4|13622.4|13625.1|13622.1|13625.7|13622.7|13624.9|13621.9|97
1601872800000|2020-10-05 04:40:00|13625|13622|13627.8|13621.8|13628.9|13624.2|13624.9|13621.2|141
1601873100000|2020-10-05 04:45:00|13627.9|13621.9|13625.4|13622.4|13628.1|13623.6|13625.2|13620.6|190
1601873400000|2020-10-05 04:50:00|13625.3|13622.3|13625.1|13622.1|13627.5|13623.1|13625|13620.5|168
1601873700000|2020-10-05 04:55:00|13625.2|13622.2|13628.9|13622.9|13629.6|13624.6|13624.9|13620.4|193
1601874000000|2020-10-05 05:00:00|13629|13623|13626.8|13623.8|13629.3|13624.8|13626.4|13622.3|159
1601874300000|2020-10-05 05:05:00|13626.9|13623.9|13628.5|13625.5|13629|13625.9|13626.5|13622|119
1601874600000|2020-10-05 05:10:00|13628.6|13625.6|13626.5|13623.5|13629.1|13625.6|13626.4|13621.9|118
1601874900000|2020-10-05 05:15:00|13626.6|13623.6|13626.3|13623.3|13629.6|13625.5|13626.3|13621.7|142
1601875200000|2020-10-05 05:20:00|13626.6|13623.6|13626|13623|13628.9|13624.3|13625.4|13621.3|210
1601875500000|2020-10-05 05:25:00|13625.9|13622.9|13625.1|13622.1|13627.9|13623.5|13625|13620.6|140
1601875800000|2020-10-05 05:30:00|13625.2|13622.2|13624|13621|13627|13622.7|13623.7|13619.5|162
1601876100000|2020-10-05 05:35:00|13624.1|13621.1|13623.7|13620.7|13625.5|13621.8|13623.6|13619.4|155
1601876400000|2020-10-05 05:40:00|13623.8|13620.8|13623.8|13620.8|13624|13621|13622.8|13619.8|146
1601876700000|2020-10-05 05:45:00|13623.9|13620.9|13623.1|13620.1|13623.9|13620.9|13622.8|13619.8|141
1601877000000|2020-10-05 05:50:00|13623|13620|13624.6|13621.6|13625.5|13621.8|13623|13619.5|147
1601877300000|2020-10-05 05:55:00|13624.5|13621.5|13621.7|13618.7|13624.6|13621.6|13620.9|13617.9|136
1601877600000|2020-10-05 06:00:00|13621.8|13618.8|13630.4|13627.4|13631.7|13627.7|13621.7|13618.7|353
1601877900000|2020-10-05 06:05:00|13630.1|13627.1|13626.8|13623.8|13630.2|13627.2|13626.7|13622.7|262
1601878200000|2020-10-05 06:10:00|13626.7|13623.7|13626.7|13623.7|13627.9|13624.9|13626.4|13623.4|190
1601878500000|2020-10-05 06:15:00|13626.6|13623.6|13628.1|13622.1|13628.2|13624.9|13625.8|13621.9|156
1601878800000|2020-10-05 06:20:00|13626.5|13623.5|13630.5|13627.5|13633.6|13629|13626.5|13622.6|195
1601879100000|2020-10-05 06:25:00|13630.7|13627.7|13630.3|13627.3|13632.3|13627.7|13629.8|13625.9|191
1601879400000|2020-10-05 06:30:00|13630.1|13627.1|13629.8|13626.8|13632.2|13627.8|13628.2|13623.9|169
1601879700000|2020-10-05 06:35:00|13629.9|13626.9|13633.2|13630.2|13634.6|13630.5|13629.6|13625|253
1601880000000|2020-10-05 06:40:00|13633.1|13630.1|13631.5|13628.5|13633.9|13630.1|13631|13626.5|250
1601880300000|2020-10-05 06:45:00|13631.6|13628.6|13631.9|13628.9|13635.3|13630.9|13631.5|13627.6|224
1601880600000|2020-10-05 06:50:00|13631.8|13628.8|13630.9|13627.9|13633.6|13629.6|13630.7|13626.2|243
1601880900000|2020-10-05 06:55:00|13631|13628|13629.9|13626.9|13632.6|13628.1|13629.7|13625.2|250
1601881200000|2020-10-05 07:00:00|13630|13627|13632.5|13629.5|13633.9|13629.5|13628.8|13624.2|337
1601881500000|2020-10-05 07:05:00|13632.4|13629.4|13629.9|13626.9|13634.3|13630.2|13627.8|13623.3|347
1601881800000|2020-10-05 07:10:00|13630|13627|13636.6|13630.6|13638.5|13633.9|13629.9|13625.9|439
1601882100000|2020-10-05 07:15:00|13636.5|13630.5|13632.7|13629.7|13636.6|13632.1|13630.5|13626.1|334
1601882400000|2020-10-05 07:20:00|13632.5|13629.5|13632.8|13626.8|13635.8|13631.3|13630.9|13626.5|285
1601882700000|2020-10-05 07:25:00|13631.2|13628.2|13631.3|13628.3|13634.8|13630.4|13631.1|13626.5|290
1601883000000|2020-10-05 07:30:00|13631.1|13628.1|13629.6|13626.6|13633.7|13629|13629.5|13624.8|315
1601883300000|2020-10-05 07:35:00|13629.7|13626.7|13627.1|13624.1|13631.5|13627.4|13626.8|13622.5|310
1601883600000|2020-10-05 07:40:00|13627.2|13624.2|13626.6|13623.6|13630.1|13625.4|13626.5|13622|281
1601883900000|2020-10-05 07:45:00|13626.5|13623.5|13627.1|13624.1|13629|13624.3|13625.8|13621.4|253
1601884200000|2020-10-05 07:50:00|13627|13624|13626.4|13623.4|13628.3|13625.1|13626|13621.6|211
1601884500000|2020-10-05 07:55:00|13626.5|13623.5|13627.1|13624.1|13628.7|13624.6|13623|13618.5|361
1601884800000|2020-10-05 08:00:00|13627.2|13624.2|13624.9|13621.9|13628.8|13624.9|13624.3|13620.2|320
1601885100000|2020-10-05 08:05:00|13625|13622|13623.8|13620.8|13626.2|13623.2|13622.8|13619.7|300
1601885400000|2020-10-05 08:10:00|13623.9|13620.9|13621.3|13618.3|13625.5|13620.9|13621.2|13616.5|330
1601885700000|2020-10-05 08:15:00|13621.4|13618.4|13619.8|13616.8|13621.7|13618.5|13619.2|13615.4|231
1601886000000|2020-10-05 08:20:00|13619.9|13616.9|13623.5|13620.5|13625.6|13621|13619.9|13615.6|248
1601886300000|2020-10-05 08:25:00|13623.4|13620.4|13623.7|13617.7|13625.6|13621.1|13622.5|13617.7|208
1601886600000|2020-10-05 08:30:00|13622.3|13619.3|13624.4|13621.4|13626|13621.7|13621.5|13617.1|227
1601886900000|2020-10-05 08:35:00|13624.3|13621.3|13623.1|13620.1|13624.7|13621.4|13622|13617.7|240
1601887200000|2020-10-05 08:40:00|13623.2|13620.2|13622.1|13619.1|13624.8|13620.6|13622|13617.6|247
1601887500000|2020-10-05 08:45:00|13622.2|13619.2|13619.5|13616.5|13623.8|13619.4|13617.9|13614.1|244
1601887800000|2020-10-05 08:50:00|13619.4|13616.4|13618.3|13615.3|13620.9|13616.5|13617.8|13613.3|248
1601888100000|2020-10-05 08:55:00|13618.4|13615.4|13617|13614|13620|13616|13617|13612.6|144
1601888400000|2020-10-05 09:00:00|13617.1|13614.1|13613.2|13610.2|13617.1|13614.1|13613.2|13609.2|251
1601888700000|2020-10-05 09:05:00|13613.3|13610.3|13612.6|13609.6|13614.8|13610.4|13611.5|13607.3|256
1601889000000|2020-10-05 09:10:00|13612.7|13609.7|13613.1|13610.1|13614.7|13610.4|13612|13608|184
1601889300000|2020-10-05 09:15:00|13612.9|13609.9|13611.8|13608.8|13614.7|13610.9|13611.7|13607.5|181
1601889600000|2020-10-05 09:20:00|13611.9|13608.9|13610.5|13607.5|13613.7|13609.3|13610.5|13606.8|167
1601889900000|2020-10-05 09:25:00|13610.6|13607.6|13611.7|13608.7|13614.6|13610.4|13610|13605.5|200
1601890200000|2020-10-05 09:30:00|13611.8|13608.8|13611|13608|13613.8|13610|13610.2|13606|280
1601890500000|2020-10-05 09:35:00|13610.6|13607.6|13609.8|13606.8|13611.8|13608.1|13609.4|13605.3|220
1601890800000|2020-10-05 09:40:00|13610|13607|13611|13608|13612.1|13608|13609.5|13605.5|182
1601891100000|2020-10-05 09:45:00|13610.9|13607.9|13607.9|13604.9|13611.9|13608.2|13607.6|13603.1|221
1601891400000|2020-10-05 09:50:00|13608|13605|13606.7|13603.7|13609.3|13605.1|13605.7|13601.4|141
1601891700000|2020-10-05 09:55:00|13606.6|13603.6|13606.9|13603.9|13608.6|13604.1|13605.8|13601.6|199
1601892000000|2020-10-05 10:00:00|13607|13604|13611.6|13605.6|13611.6|13607.3|13606.6|13603.2|199
1601892300000|2020-10-05 10:05:00|13610|13607|13611.6|13608.6|13613.7|13609.1|13609.5|13605.1|203
1601892600000|2020-10-05 10:10:00|13613.3|13607.3|13614.4|13611.4|13615.8|13611.5|13611.9|13607.3|203
1601892900000|2020-10-05 10:15:00|13614.5|13611.5|13615.2|13612.2|13618|13613.4|13614.4|13610.2|208
1601893200000|2020-10-05 10:20:00|13615|13612|13614.2|13611.2|13616.7|13612.2|13613.7|13609|183
1601893500000|2020-10-05 10:25:00|13614.3|13611.3|13613.1|13610.1|13615.1|13611.4|13612.9|13608.7|204
1601893800000|2020-10-05 10:30:00|13613.2|13610.2|13613.4|13610.4|13615.3|13611.1|13611.2|13607|223
1601894100000|2020-10-05 10:35:00|13613.3|13610.3|13613.2|13610.2|13614.7|13610.4|13611.5|13607.5|187
1601894400000|2020-10-05 10:40:00|13613.1|13610.1|13613.8|13610.8|13615.2|13610.8|13612.3|13608|169
1601894700000|2020-10-05 10:45:00|13613.9|13610.9|13611.1|13605.1|13614.7|13610.9|13609.7|13604.9|173
1601895000000|2020-10-05 10:50:00|13611.2|13605.2|13609.5|13603.5|13611.3|13606.5|13607.4|13602.7|201
1601895300000|2020-10-05 10:55:00|13609.7|13603.7|13610.3|13604.3|13611.1|13606.5|13607|13602.3|186
1601895600000|2020-10-05 11:00:00|13610.4|13604.4|13609|13606|13612.6|13607.2|13608.7|13604.2|233
1601895900000|2020-10-05 11:05:00|13608.9|13605.9|13606.7|13603.7|13609.2|13606|13605.9|13601.5|190
1601896200000|2020-10-05 11:10:00|13606.6|13603.6|13608.5|13602.5|13609.2|13604.7|13606|13601.8|135
1601896500000|2020-10-05 11:15:00|13608.6|13602.6|13609.2|13603.2|13609.4|13604.8|13606.5|13602.2|139
1601896800000|2020-10-05 11:20:00|13607.8|13604.8|13609.1|13606.1|13611.5|13607|13607.8|13603.5|174
1601897100000|2020-10-05 11:25:00|13609.2|13606.2|13610.5|13604.5|13611.2|13606.7|13607.5|13603.1|184
1601897400000|2020-10-05 11:30:00|13610.4|13604.4|13606.9|13603.9|13610.6|13606.2|13606.9|13602.7|191
1601897700000|2020-10-05 11:35:00|13607|13604|13607.7|13601.7|13609.2|13605|13605.7|13601.6|157
1601898000000|2020-10-05 11:40:00|13607.6|13601.6|13605.8|13602.8|13608.1|13603.6|13605.1|13600.5|160
1601898300000|2020-10-05 11:45:00|13605.7|13602.7|13606.6|13603.6|13608.5|13604|13604.9|13600.7|192
1601898600000|2020-10-05 11:50:00|13607.9|13601.9|13607|13604|13608.7|13605|13605.4|13601.1|224
1601898900000|2020-10-05 11:55:00|13607.1|13604.1|13608.1|13602.1|13608.3|13604.1|13604.8|13600.4|281
1601899200000|2020-10-05 12:00:00|13606.4|13603.4|13607.6|13601.6|13608.2|13604.2|13605.6|13601.2|227
1601899500000|2020-10-05 12:05:00|13607.7|13601.7|13605.7|13602.7|13607.7|13603.2|13604.9|13600.4|249
1601899800000|2020-10-05 12:10:00|13605.8|13602.8|13604.7|13601.7|13607|13602.8|13603.9|13599.6|222
1601900100000|2020-10-05 12:15:00|13604.6|13601.6|13605.8|13602.8|13607.6|13603.1|13603.9|13599.5|218
1601900400000|2020-10-05 12:20:00|13607|13601|13607.5|13604.5|13609.1|13604.7|13605.7|13601|209
1601900700000|2020-10-05 12:25:00|13607.6|13604.6|13611.6|13605.6|13611.7|13607.2|13606.7|13602.2|237
1601901000000|2020-10-05 12:30:00|13611.7|13605.7|13611.2|13605.2|13612.8|13608.4|13607.8|13603.1|275
1601901300000|2020-10-05 12:35:00|13609.6|13606.6|13608|13602|13611.3|13606.8|13606.2|13601.8|290
1601901600000|2020-10-05 12:40:00|13607.9|13601.9|13608.3|13602.3|13610|13605.6|13606.2|13601.3|282
1601901900000|2020-10-05 12:45:00|13608.2|13602.2|13607.1|13601.1|13608.8|13604.2|13604.1|13599.6|258
1601902200000|2020-10-05 12:50:00|13607.2|13601.2|13608.2|13602.2|13608.9|13604.5|13605.8|13601.2|238
1601902500000|2020-10-05 12:55:00|13608.1|13602.1|13605.5|13602.5|13608.2|13603.5|13604.6|13600.2|236
1601902800000|2020-10-05 13:00:00|13605.3|13602.3|13603.9|13600.9|13606.5|13602.3|13602.4|13598.1|212
1601903100000|2020-10-05 13:05:00|13603.8|13600.8|13605.6|13599.6|13606.4|13602.2|13603.2|13598.6|269
1601903400000|2020-10-05 13:10:00|13605.4|13599.4|13605.9|13599.9|13606.4|13601.8|13602.9|13598.5|230
1601903700000|2020-10-05 13:15:00|13605.8|13599.8|13605.8|13599.8|13606.7|13602.3|13603.2|13598.6|264
1601904000000|2020-10-05 13:20:00|13605.7|13599.7|13607.1|13601.1|13607.6|13603|13603.5|13599.3|291
1601904300000|2020-10-05 13:25:00|13607.2|13601.2|13605.7|13602.7|13609.2|13603.2|13604.5|13599.9|271
1601904600000|2020-10-05 13:30:00|13605.8|13602.8|13600.6|13597.6|13608|13603.7|13599.6|13595.1|380
1601904900000|2020-10-05 13:35:00|13600.5|13597.5|13601|13598|13601.8|13598|13598.7|13594.3|295
1601905200000|2020-10-05 13:40:00|13600.9|13597.9|13600.5|13594.5|13602|13599|13598.8|13594.3|363
1601905500000|2020-10-05 13:45:00|13600.3|13594.3|13599.1|13593.1|13601.2|13597|13597.6|13593.1|301
1601905800000|2020-10-05 13:50:00|13599.2|13593.2|13597.4|13594.4|13599.8|13595.2|13595.4|13591|331
1601906100000|2020-10-05 13:55:00|13597.3|13594.3|13599.4|13593.4|13600.6|13596.1|13596.7|13592.3|268
1601906400000|2020-10-05 14:00:00|13599.3|13593.3|13598.4|13592.4|13600.9|13595.6|13597.1|13592|273
1601906700000|2020-10-05 14:05:00|13598|13592|13594.5|13591.5|13598.1|13593.4|13592.4|13587.9|351
1601907000000|2020-10-05 14:10:00|13594.4|13591.4|13597.4|13591.4|13597.6|13592.9|13593.7|13589.1|240
1601907300000|2020-10-05 14:15:00|13597.5|13591.5|13599|13593|13599|13594.5|13594.7|13590.1|209
1601907600000|2020-10-05 14:20:00|13598.9|13592.9|13596.5|13590.5|13599.1|13593.9|13593.8|13589.1|280
1601907900000|2020-10-05 14:25:00|13595|13592|13597.1|13591.1|13597.1|13592|13592|13587.5|286
1601908200000|2020-10-05 14:30:00|13597|13591|13595.4|13592.4|13597|13592.4|13592.6|13588.7|276
1601908500000|2020-10-05 14:35:00|13595.5|13592.5|13599.9|13593.9|13602.1|13597.5|13595.5|13591|336
1601908800000|2020-10-05 14:40:00|13600|13594|13600.5|13594.5|13600.9|13596.3|13597.3|13592.8|268
1601909100000|2020-10-05 14:45:00|13600.4|13594.4|13600.5|13594.5|13601.9|13596.9|13597.1|13593|292
1601909400000|2020-10-05 14:50:00|13598.7|13595.7|13597.1|13591.1|13600.9|13596.7|13595.8|13591|230
1601909700000|2020-10-05 14:55:00|13596.9|13590.9|13597.6|13591.6|13598|13593.3|13593.7|13589.2|229
1601910000000|2020-10-05 15:00:00|13597.8|13591.8|13598.2|13595.2|13600.3|13595.8|13595.3|13590.9|292
1601910300000|2020-10-05 15:05:00|13598.1|13595.1|13600.2|13594.2|13600.2|13595.6|13596.9|13592.2|204
1601910600000|2020-10-05 15:10:00|13600|13594|13600.1|13597.1|13601.6|13597.1|13598.4|13593.9|166
1601910900000|2020-10-05 15:15:00|13600|13597|13601.2|13598.2|13602.1|13598.2|13599.3|13595.4|182
1601911200000|2020-10-05 15:20:00|13601.1|13598.1|13606.4|13600.4|13607.2|13601.9|13601|13596.5|222
1601911500000|2020-10-05 15:25:00|13606.5|13600.5|13606.7|13600.7|13608.1|13603.5|13604.4|13600|230
1601911800000|2020-10-05 15:30:00|13606.6|13600.6|13607.6|13601.6|13607.8|13603.3|13605|13600|242
1601912100000|2020-10-05 15:35:00|13607.5|13601.5|13607|13604|13608.6|13604.1|13605.8|13601|193
1601912400000|2020-10-05 15:40:00|13607.1|13604.1|13607.8|13601.8|13609.2|13604.2|13605.8|13601.5|190
1601912700000|2020-10-05 15:45:00|13607.9|13601.9|13611.1|13605.1|13612.3|13607.6|13606.7|13601.4|284
1601913000000|2020-10-05 15:50:00|13611.3|13605.3|13609.6|13606.6|13611.5|13606.6|13608.4|13603.9|184
1601913300000|2020-10-05 15:55:00|13609.5|13606.5|13608.6|13605.6|13611.6|13607|13608.6|13604.4|219
1601913600000|2020-10-05 16:00:00|13608.7|13605.7|13611.1|13605.1|13611.1|13606.6|13607.7|13603.3|174
1601913900000|2020-10-05 16:05:00|13609.3|13606.3|13610|13607|13611.4|13607.1|13609.1|13604.5|179
1601914200000|2020-10-05 16:10:00|13609.8|13606.8|13609.5|13606.5|13611.3|13606.9|13608.4|13603.9|194
1601914500000|2020-10-05 16:15:00|13609.6|13606.6|13612.2|13606.2|13612.5|13608|13609.3|13604.8|226
1601914800000|2020-10-05 16:20:00|13612.1|13606.1|13609.6|13606.6|13612.5|13608.1|13609.3|13605.1|207
1601915100000|2020-10-05 16:25:00|13609.7|13606.7|13610.9|13604.9|13611.2|13606.7|13609.2|13604.8|108
1601915400000|2020-10-05 16:30:00|13611|13605|13610|13604|13611.3|13607|13608.8|13603.9|143
1601915700000|2020-10-05 16:35:00|13609.9|13603.9|13607.1|13601.1|13610.1|13605.6|13605.3|13600.8|260
1601916000000|2020-10-05 16:40:00|13607.2|13601.2|13606.9|13600.9|13607.9|13603.4|13605.2|13600.7|191
1601916300000|2020-10-05 16:45:00|13606.7|13600.7|13606.2|13600.2|13607.4|13603.3|13604.3|13599.7|223
1601916600000|2020-10-05 16:50:00|13606.3|13600.3|13605.2|13599.2|13607.3|13602.1|13603.9|13599|256
1601916900000|2020-10-05 16:55:00|13605.1|13599.1|13604.6|13601.6|13607.5|13602.8|13604.1|13599.1|189
1601917200000|2020-10-05 17:00:00|13604.5|13601.5|13607.7|13601.7|13608.7|13603.9|13604.1|13599.5|265
1601917500000|2020-10-05 17:05:00|13607.8|13601.8|13606.4|13603.4|13608.3|13603.7|13606.1|13601.5|202
1601917800000|2020-10-05 17:10:00|13606.5|13603.5|13606.6|13603.6|13608.5|13603.8|13606.2|13601.5|119
1601918100000|2020-10-05 17:15:00|13606.5|13603.5|13608.7|13602.7|13608.8|13604.3|13605.9|13601.8|134
1601918400000|2020-10-05 17:20:00|13608.8|13602.8|13608.7|13602.7|13609.9|13605.5|13607|13602.5|217
1601918700000|2020-10-05 17:25:00|13607.3|13604.3|13606|13603|13609.1|13604.6|13606|13601.7|227
1601919000000|2020-10-05 17:30:00|13606.1|13603.1|13606.4|13600.4|13608.5|13603.9|13605.8|13599.9|218
1601919300000|2020-10-05 17:35:00|13606|13600|13607.5|13601.5|13607.5|13602.3|13604.3|13599.7|201
1601919600000|2020-10-05 17:40:00|13607.4|13601.4|13608|13602|13608.2|13603.7|13605.7|13601.3|216
1601919900000|2020-10-05 17:45:00|13608.1|13602.1|13611.1|13605.1|13611.6|13606.5|13606.4|13601.6|212
1601920200000|2020-10-05 17:50:00|13611|13605|13609.4|13606.4|13612.1|13607.4|13608.9|13604.5|192
1601920500000|2020-10-05 17:55:00|13610.9|13604.9|13613|13607|13614.1|13609.3|13608.7|13604.1|318
1601920800000|2020-10-05 18:00:00|13612.9|13606.9|13615.3|13609.3|13615.4|13610.6|13611.4|13606.8|346
1601921100000|2020-10-05 18:05:00|13615.4|13609.4|13611.1|13608.1|13615.4|13609.8|13611|13606.9|141
1601921400000|2020-10-05 18:10:00|13611.2|13608.2|13610.8|13607.8|13612.9|13608.2|13609.9|13604.6|221
1601921700000|2020-10-05 18:15:00|13610.7|13607.7|13610.8|13607.8|13613|13608.5|13610.7|13606|216
1601922000000|2020-10-05 18:20:00|13610.9|13607.9|13612.5|13606.5|13613.1|13608.3|13610.7|13606|156
1601922300000|2020-10-05 18:25:00|13611.1|13608.1|13613.7|13610.7|13616.3|13611.7|13611.1|13606.6|224
1601922600000|2020-10-05 18:30:00|13613.5|13610.5|13613.7|13610.7|13615.4|13610.9|13612.8|13608.2|194
1601922900000|2020-10-05 18:35:00|13613.6|13610.6|13613.5|13610.5|13616.5|13611.9|13613.4|13608.9|234
1601923200000|2020-10-05 18:40:00|13613.6|13610.6|13614.7|13608.7|13615.3|13610.6|13612.8|13608.3|153
1601923500000|2020-10-05 18:45:00|13614.6|13608.6|13614|13608|13614.6|13610.2|13611.8|13607.5|178
1601923800000|2020-10-05 18:50:00|13614.1|13608.1|13614.2|13608.2|13614.9|13610.1|13612.1|13607.8|197
1601924100000|2020-10-05 18:55:00|13614.3|13608.3|13610.1|13607.1|13614.9|13610.2|13610|13605.5|215
1601924400000|2020-10-05 19:00:00|13610.2|13607.2|13611|13605|13612|13607.2|13609.9|13604.7|197
1601924700000|2020-10-05 19:05:00|13610.9|13604.9|13610.8|13604.8|13611.9|13607.3|13609.4|13604.7|164
1601925000000|2020-10-05 19:10:00|13610.9|13604.9|13610.5|13604.5|13610.9|13606.5|13608.5|13603.1|227
1601925300000|2020-10-05 19:15:00|13610.4|13604.4|13608.7|13602.7|13610.5|13605.4|13607.1|13602.3|241
1601925600000|2020-10-05 19:20:00|13608.6|13602.6|13607.2|13601.2|13608.8|13604.3|13605.9|13599.9|158
1601925900000|2020-10-05 19:25:00|13607.3|13601.3|13607.9|13601.9|13608.4|13602.7|13605.4|13600.8|144
1601926200000|2020-10-05 19:30:00|13608|13602|13605.6|13599.6|13609.2|13603.2|13604.9|13598.9|246
1601926500000|2020-10-05 19:35:00|13605.5|13599.5|13607|13601|13607.8|13602.5|13605.4|13599.4|272
1601926800000|2020-10-05 19:40:00|13607.1|13601.1|13607.1|13601.1|13607.8|13602.8|13605.6|13600.7|226
1601927100000|2020-10-05 19:45:00|13607|13601|13607.1|13601.1|13607.5|13602.8|13605.8|13600.8|165
1601927400000|2020-10-05 19:50:00|13607|13601|13606.4|13600.4|13607.7|13601.7|13606|13600|151
1601927700000|2020-10-05 19:55:00|13606.6|13600.6|13606.5|13600.5|13607.3|13602.2|13604.8|13600.4|201
1601928000000|2020-10-05 20:00:00|13606.7|13600.7|13605|13599|13607.3|13601.8|13604|13598|143
1601928300000|2020-10-05 20:05:00|13604.9|13598.9|13603.6|13597.6|13605.1|13599.1|13603.3|13597.3|104
1601928600000|2020-10-05 20:10:00|13603.4|13597.4|13605.1|13599.1|13605.3|13599.3|13603.4|13597.4|123
1601928900000|2020-10-05 20:15:00|13605|13599|13604.5|13598.5|13605.3|13599.3|13604.1|13598.1|156
1601929200000|2020-10-05 20:20:00|13604.4|13598.4|13604.3|13598.3|13604.8|13598.8|13603.9|13597.9|117
1601929500000|2020-10-05 20:25:00|13604.4|13598.4|13604.6|13598.6|13605.1|13599.1|13604.2|13598.2|153
1601929800000|2020-10-05 20:30:00|13604.9|13598.9|13606.2|13600.2|13606.6|13600.6|13604.4|13598.4|167
1601930100000|2020-10-05 20:35:00|13606.3|13600.3|13605.8|13599.8|13606.3|13600.3|13605.2|13599.2|107
1601930400000|2020-10-05 20:40:00|13605.6|13599.6|13604.7|13598.7|13606|13600|13604.4|13598.4|115
1601930700000|2020-10-05 20:45:00|13604.6|13598.6|13603.8|13597.8|13604.9|13598.9|13603.6|13597.6|142
1601931000000|2020-10-05 20:50:00|13604|13598|13604.1|13598.1|13605|13599|13603.4|13597.4|136
1601931300000|2020-10-05 20:55:00|13603.7|13597.7|13613.4|13597.4|13614.1|13598.1|13603|13590.8|381
1601931600000|2020-10-05 21:00:00|13613.5|13597.5|13613.1|13597.1|13615.5|13599.5|13611.8|13595.8|35
1601931900000|2020-10-05 21:05:00|13612|13596|13613.5|13597.5|13616|13600|13611.1|13595.1|76
1601932200000|2020-10-05 21:10:00|13613.6|13597.6|13613.1|13597.1|13616.5|13600.5|13611.9|13595.9|286
1601932500000|2020-10-05 21:15:00|13613|13597|13613.3|13597.3|13616.2|13600.2|13611.5|13596.4|214
1601932800000|2020-10-05 21:20:00|13612.5|13596.5|13613.1|13597.1|13616.6|13600.6|13611.5|13596.4|91
1601933100000|2020-10-05 21:25:00|13611.5|13599.4|13614.8|13598.8|13619.1|13603.1|13610.8|13594.8|83
1601933400000|2020-10-05 21:30:00|13614.9|13598.9|13616.1|13600.1|13619|13603|13611.3|13595.3|87
1601933700000|2020-10-05 21:35:00|13618|13602|13615.3|13599.3|13620.2|13604.2|13611.3|13595.3|77
1601934000000|2020-10-05 21:40:00|13615.1|13599.1|13618.7|13602.7|13620.2|13604.2|13614.9|13599.1|75
1601934300000|2020-10-05 21:45:00|13618.5|13602.5|13615.2|13599.2|13618.8|13602.8|13613.9|13597.9|137
1601934600000|2020-10-05 21:50:00|13615.9|13599.9|13613.7|13597.7|13619.5|13603.5|13613.3|13597.3|107
1601934900000|2020-10-05 21:55:00|13613.3|13597.3|13615|13599|13618.4|13602.4|13612.6|13596.6|80
1601935200000|2020-10-05 22:00:00|13614.8|13598.8|13615|13599|13615.4|13599.4|13612|13596|238
1601935500000|2020-10-05 22:05:00|13615.1|13599.1|13614|13598|13616.1|13600.1|13613.2|13597.2|173
1601935800000|2020-10-05 22:10:00|13614.1|13598.1|13613.5|13597.5|13617.9|13601.9|13612.2|13596.8|107
1601936100000|2020-10-05 22:15:00|13613.8|13597.8|13606.3|13596|13614.2|13598.2|13604.9|13592.3|200
1601936400000|2020-10-05 22:20:00|13606|13596.3|13603.8|13597.1|13606.2|13597.8|13603.6|13595.1|169
1601936700000|2020-10-05 22:25:00|13603.9|13597|13603.7|13596.7|13605|13597.7|13603.1|13595.3|144
1601937000000|2020-10-05 22:30:00|13603.6|13596.8|13603|13597|13604.4|13597.5|13602.7|13596.5|197
1601937300000|2020-10-05 22:35:00|13603.1|13597.1|13601.6|13595.6|13603.8|13597.5|13601.1|13595.1|135
1601937600000|2020-10-05 22:40:00|13601.5|13595.5|13602.6|13596.6|13603.5|13596.7|13601.4|13595.3|202
1601937900000|2020-10-05 22:45:00|13602.5|13596.5|13601.4|13595.4|13602.9|13596.8|13601.3|13595.3|106
1601938200000|2020-10-05 22:50:00|13601.7|13595.7|13601.2|13595.2|13602|13596|13600.6|13594.6|135
1601938500000|2020-10-05 22:55:00|13601.1|13595.1|13601.3|13595.3|13602.3|13595.9|13600.8|13594.8|120
1601938800000|2020-10-05 23:00:00|13601.1|13595.1|13604.5|13598.5|13604.5|13598.5|13600.7|13594.7|126
1601939100000|2020-10-05 23:05:00|13604.6|13598.6|13603.8|13597.8|13606.1|13600.1|13603.2|13597.2|271
1601939400000|2020-10-05 23:10:00|13603.9|13597.9|13602.6|13596.6|13604.7|13598.7|13602.5|13596.5|147
1601939700000|2020-10-05 23:15:00|13602.7|13596.7|13602.1|13596.1|13603|13597|13600.7|13594.7|124
1601940000000|2020-10-05 23:20:00|13602.2|13596.2|13600.8|13594.8|13602.2|13596.2|13600.7|13594.7|168
1601940300000|2020-10-05 23:25:00|13600.9|13594.9|13601.5|13595.5|13601.6|13595.6|13600.6|13594.6|101
1601940600000|2020-10-05 23:30:00|13601.3|13595.3|13600.8|13594.8|13601.3|13595.3|13600.4|13594.4|122
1601940900000|2020-10-05 23:35:00|13600.9|13594.9|13600.4|13594.4|13601.5|13595.5|13600|13594|143
1601941200000|2020-10-05 23:40:00|13600.3|13594.3|13601.5|13595.5|13601.7|13595.7|13599.3|13593.3|173
1601941500000|2020-10-05 23:45:00|13601.4|13595.4|13601.2|13595.2|13602.2|13596.2|13600.8|13594.8|199
1601941800000|2020-10-05 23:50:00|13601.3|13595.3|13601|13595|13601.9|13595.9|13600.2|13594.2|194
1601942100000|2020-10-05 23:55:00|13601.1|13595.1|13601|13595|13602.2|13596.2|13600|13594|250
1601942400000|2020-10-06 00:00:00|13600.9|13594.9|13599.6|13593.6|13603.6|13597.6|13596.8|13591.8|364
1601942700000|2020-10-06 00:05:00|13599.5|13593.5|13597.3|13591.3|13599.7|13595.1|13596.2|13591|178
1601943000000|2020-10-06 00:10:00|13597.4|13591.4|13595.2|13592.2|13598.1|13593.5|13595.2|13590.7|192
1601943300000|2020-10-06 00:15:00|13595.3|13592.3|13598|13595|13599.6|13595.1|13594.3|13589.5|253
1601943600000|2020-10-06 00:20:00|13598.3|13595.3|13598.7|13592.7|13599.6|13595.3|13596.7|13591.9|225
1601943900000|2020-10-06 00:25:00|13598.8|13592.8|13599.6|13593.6|13600.6|13596|13597.3|13592.7|164
1601944200000|2020-10-06 00:30:00|13599.7|13593.7|13598.9|13595.9|13600.6|13596|13598|13593.5|160
1601944500000|2020-10-06 00:35:00|13600.1|13594.1|13600.4|13597.4|13602.4|13597.9|13597.2|13592.7|228
1601944800000|2020-10-06 00:40:00|13600.3|13597.3|13597.3|13594.3|13601.9|13597.5|13597.3|13593.1|154
1601945100000|2020-10-06 00:45:00|13597.4|13594.4|13596.3|13593.3|13598.9|13595|13596.1|13591.6|132
1601945400000|2020-10-06 00:50:00|13596.2|13593.2|13596.7|13590.7|13597.7|13593.3|13593.9|13589.5|144
1601945700000|2020-10-06 00:55:00|13596.6|13590.6|13592.8|13589.8|13596.8|13592.4|13592|13587.4|192
1601946000000|2020-10-06 01:00:00|13592.7|13589.7|13594|13591|13594.5|13591.1|13591.4|13588.2|205
1601946300000|2020-10-06 01:05:00|13593.9|13590.9|13593.4|13590.4|13594.1|13591.1|13593.1|13590.1|125
1601946600000|2020-10-06 01:10:00|13593.5|13590.5|13593|13590|13595.2|13591.1|13593|13588.7|149
1601946900000|2020-10-06 01:15:00|13593.1|13590.1|13595.4|13592.4|13597.4|13593.1|13593|13588.7|240
1601947200000|2020-10-06 01:20:00|13595.3|13592.3|13597.6|13594.6|13600|13595.5|13595.3|13591.6|263
1601947500000|2020-10-06 01:25:00|13597.8|13594.8|13598.2|13595.2|13600|13595.5|13597.4|13593.3|130
1601947800000|2020-10-06 01:30:00|13598.1|13595.1|13599.5|13596.5|13604|13598|13597.5|13593|226
1601948100000|2020-10-06 01:35:00|13599.6|13596.6|13602.8|13599.8|13605.2|13601.1|13599.5|13595.3|254
1601948400000|2020-10-06 01:40:00|13602.6|13599.6|13602|13599|13603.6|13599.7|13599.7|13595.1|229
1601948700000|2020-10-06 01:45:00|13601.9|13598.9|13600.4|13597.4|13603.8|13599.5|13600|13595.6|212
1601949000000|2020-10-06 01:50:00|13600.3|13597.3|13601.3|13595.3|13601.9|13597.8|13597.7|13593.2|302
1601949300000|2020-10-06 01:55:00|13601.2|13595.2|13600|13597|13602|13597.6|13598.8|13594.5|242
1601949600000|2020-10-06 02:00:00|13600.1|13597.1|13599.4|13596.4|13601.4|13597.1|13598.6|13594|225
1601949900000|2020-10-06 02:05:00|13599.2|13596.2|13600.1|13594.1|13601.4|13596.9|13598.6|13594|184
1601950200000|2020-10-06 02:10:00|13600.2|13594.2|13597.9|13594.9|13600.3|13595.8|13597.6|13593.4|201
1601950500000|2020-10-06 02:15:00|13597.8|13594.8|13596.8|13593.8|13598.7|13594.9|13595.2|13590.9|227
1601950800000|2020-10-06 02:20:00|13596.7|13593.7|13596.9|13593.9|13598.6|13594|13595.7|13592|135
1601951100000|2020-10-06 02:25:00|13597|13594|13596.1|13593.1|13600.7|13596.2|13595.9|13591.6|195
1601951400000|2020-10-06 02:30:00|13596.4|13593.4|13596.3|13593.3|13598.7|13594.2|13596.1|13591.6|185
1601951700000|2020-10-06 02:35:00|13596.5|13593.5|13595.8|13592.8|13598.1|13593.8|13595.3|13590.8|143
1601952000000|2020-10-06 02:40:00|13595.7|13592.7|13597.2|13594.2|13597.9|13594.9|13595.7|13592.7|128
1601952300000|2020-10-06 02:45:00|13597.3|13594.3|13597|13594|13599.2|13594.8|13596.8|13592.4|134
1601952600000|2020-10-06 02:50:00|13597.1|13594.1|13597.9|13594.9|13599.4|13595.5|13596.9|13592.8|142
1601952900000|2020-10-06 02:55:00|13597.8|13594.8|13597.1|13594.1|13599.2|13595.7|13597|13593|116
1601953200000|2020-10-06 03:00:00|13597|13594|13599.8|13593.8|13600.5|13596|13597|13593|142
1601953500000|2020-10-06 03:05:00|13600.1|13594.1|13597.6|13594.6|13600.3|13595.8|13597.1|13593.5|164
1601953800000|2020-10-06 03:10:00|13597.8|13594.8|13597.4|13594.4|13599.4|13595|13597.1|13592.6|145
1601954100000|2020-10-06 03:15:00|13597.5|13594.5|13596.6|13590.6|13597.5|13594.5|13594.8|13590.5|169
1601954400000|2020-10-06 03:20:00|13594.9|13591.9|13597.4|13591.4|13597.4|13593.1|13594.5|13590.1|144
1601954700000|2020-10-06 03:25:00|13595.9|13592.9|13593.4|13587.4|13597.2|13593.1|13592.3|13586.8|179
1601955000000|2020-10-06 03:30:00|13593.5|13587.5|13587|13581|13593.7|13587.7|13586.8|13580.8|381
1601955300000|2020-10-06 03:35:00|13587.2|13581.2|13589.8|13586.8|13594.2|13588.2|13587.1|13581.1|318
1601955600000|2020-10-06 03:40:00|13589.9|13586.9|13592|13586|13594.6|13589.9|13589.3|13584.7|285
1601955900000|2020-10-06 03:45:00|13592.1|13586.1|13596.6|13590.6|13598.3|13592.8|13589.3|13584.8|271
1601956200000|2020-10-06 03:50:00|13596.5|13590.5|13595.2|13589.2|13597.6|13592.9|13593|13588.6|240
1601956500000|2020-10-06 03:55:00|13595.1|13589.1|13592.8|13589.8|13595.5|13590.8|13591.4|13586.8|243
1601956800000|2020-10-06 04:00:00|13592.9|13589.9|13595.1|13592.1|13597.4|13592.9|13592.4|13588.4|144
1601957100000|2020-10-06 04:05:00|13595|13592|13593.8|13590.8|13596.6|13592.2|13593.8|13588.8|131
1601957400000|2020-10-06 04:10:00|13593.9|13590.9|13595.9|13589.9|13597.1|13592.6|13593.7|13589.2|125
1601957700000|2020-10-06 04:15:00|13595.8|13589.8|13591.7|13588.7|13596.2|13591.6|13590.8|13586.3|192
1601958000000|2020-10-06 04:20:00|13591.8|13588.8|13593.5|13587.5|13594.6|13590|13591.6|13587.4|141
1601958300000|2020-10-06 04:25:00|13593.4|13587.4|13591.2|13585.2|13593.5|13588.9|13589.5|13584.7|122
1601958600000|2020-10-06 04:30:00|13591.3|13585.3|13589.1|13586.1|13591.3|13586.1|13587.5|13583|194
1601958900000|2020-10-06 04:35:00|13589|13586|13590.7|13587.7|13592|13587.7|13589|13584.7|141
1601959200000|2020-10-06 04:40:00|13590.6|13587.6|13590.2|13587.2|13592.5|13588|13590.1|13585.6|181
1601959500000|2020-10-06 04:45:00|13591.9|13585.9|13590.3|13587.3|13593.3|13588.7|13589.8|13585.3|194
1601959800000|2020-10-06 04:50:00|13590.2|13587.2|13591.4|13585.4|13592.3|13587.9|13589.5|13584.6|146
1601960100000|2020-10-06 04:55:00|13591.5|13585.5|13591.1|13585.1|13592.8|13587.9|13589.1|13584.6|242
1601960400000|2020-10-06 05:00:00|13591|13585|13591.5|13588.5|13593|13588.5|13589|13584.7|237
1601960700000|2020-10-06 05:05:00|13591.4|13588.4|13595.8|13589.8|13597.5|13592.9|13590.4|13585.8|242
1601961000000|2020-10-06 05:10:00|13595.9|13589.9|13596.9|13593.9|13598.8|13594.2|13594.1|13589.1|158
1601961300000|2020-10-06 05:15:00|13598.7|13592.7|13596.8|13590.8|13599.3|13594.7|13594.7|13590.3|218
1601961600000|2020-10-06 05:20:00|13596.7|13590.7|13595.9|13589.9|13597.2|13592.6|13594.7|13589.7|154
1601961900000|2020-10-06 05:25:00|13595.8|13589.8|13599.6|13596.6|13602.1|13597.6|13594.7|13589.4|241
1601962200000|2020-10-06 05:30:00|13599.5|13596.5|13598.7|13595.7|13601.2|13596.6|13598.1|13593.2|220
1601962500000|2020-10-06 05:35:00|13598.6|13595.6|13599.1|13596.1|13600.6|13596.5|13597.8|13593|161
1601962800000|2020-10-06 05:40:00|13599.2|13596.2|13600|13594|13600.6|13596.3|13597.8|13593.5|194
1601963100000|2020-10-06 05:45:00|13600.1|13594.1|13600.8|13594.8|13601.1|13596.6|13597.9|13593.4|185
1601963400000|2020-10-06 05:50:00|13600.9|13594.9|13598.1|13595.1|13601.2|13596.5|13597.1|13592.6|206
1601963700000|2020-10-06 05:55:00|13598|13595|13593.1|13587.1|13600.2|13595.8|13591.5|13586.8|346
1601964000000|2020-10-06 06:00:00|13593.2|13587.2|13592|13586|13593.3|13588.1|13588.4|13583.5|370
1601964300000|2020-10-06 06:05:00|13591.9|13585.9|13597.6|13591.6|13597.7|13591.7|13590.9|13585.6|263
1601964600000|2020-10-06 06:10:00|13597.5|13591.5|13595.7|13592.7|13598.4|13593.8|13594.8|13590.2|261
1601964900000|2020-10-06 06:15:00|13595.8|13592.8|13596|13593|13599|13594.2|13595|13590.5|189
1601965200000|2020-10-06 06:20:00|13595.9|13592.9|13594.1|13591.1|13597.4|13593.2|13593.6|13589.5|218
1601965500000|2020-10-06 06:25:00|13594|13591|13597.5|13594.5|13600|13595.5|13593.9|13590.4|292
1601965800000|2020-10-06 06:30:00|13597.4|13594.4|13599.8|13596.8|13600.6|13596.9|13596.8|13593.5|231
1601966100000|2020-10-06 06:35:00|13599.9|13596.9|13603.8|13600.8|13604.9|13601.1|13599.9|13596.2|264
1601966400000|2020-10-06 06:40:00|13603.7|13600.7|13604.3|13601.3|13607.7|13602.9|13602.1|13597.8|267
1601966700000|2020-10-06 06:45:00|13604.1|13601.1|13601.6|13598.6|13604.1|13601.1|13599.8|13595.1|266
1601967000000|2020-10-06 06:50:00|13601.7|13598.7|13603.4|13597.4|13604.6|13600.1|13600.9|13596.8|248
1601967300000|2020-10-06 06:55:00|13602|13599|13598.4|13595.4|13603.9|13599.4|13598.2|13594.1|240
1601967600000|2020-10-06 07:00:00|13598.5|13595.5|13596.6|13593.6|13601.4|13596.5|13596|13591.7|280
1601967900000|2020-10-06 07:05:00|13596.5|13593.5|13591.8|13588.8|13596.6|13593.6|13589.3|13584.9|327
1601968200000|2020-10-06 07:10:00|13591.7|13588.7|13598.9|13592.9|13600.1|13595.6|13591.7|13587.1|418
1601968500000|2020-10-06 07:15:00|13599|13593|13603|13597|13605.7|13600.8|13597.3|13593|456
1601968800000|2020-10-06 07:20:00|13602.8|13596.8|13600.8|13594.8|13604.8|13600.3|13598.8|13594.3|356
1601969100000|2020-10-06 07:25:00|13600.9|13594.9|13601.3|13595.3|13601.3|13596.8|13595.6|13591.2|414
1601969400000|2020-10-06 07:30:00|13601.4|13595.4|13597.1|13591.1|13601.9|13597.3|13595.7|13591.1|324
1601969700000|2020-10-06 07:35:00|13597|13591|13601.6|13595.6|13601.6|13596.3|13594.5|13590.1|349
1601970000000|2020-10-06 07:40:00|13601.5|13595.5|13602.7|13599.7|13605|13600.8|13598.5|13594|421
1601970300000|2020-10-06 07:45:00|13602.8|13599.8|13602.9|13596.9|13607.3|13602.3|13601.6|13596.9|281
1601970600000|2020-10-06 07:50:00|13601.7|13598.7|13602.9|13596.9|13604.7|13599.9|13600.3|13595.9|347
1601970900000|2020-10-06 07:55:00|13602.8|13596.8|13600.3|13597.3|13602.9|13598.4|13599.3|13594.7|335
1601971200000|2020-10-06 08:00:00|13600.2|13597.2|13602.5|13599.5|13604.1|13599.5|13596.1|13591.5|322
1601971500000|2020-10-06 08:05:00|13602.4|13599.4|13603.8|13600.8|13607.3|13602.6|13602.4|13597.9|340
1601971800000|2020-10-06 08:10:00|13604|13601|13601.2|13598.2|13606.5|13602.2|13600.7|13596.2|320
1601972100000|2020-10-06 08:15:00|13601.3|13598.3|13601.8|13598.8|13604.9|13600.2|13600.9|13596.9|215
1601972400000|2020-10-06 08:20:00|13601.7|13598.7|13603.9|13597.9|13606.2|13601.9|13600.5|13596.1|338
1601972700000|2020-10-06 08:25:00|13603.8|13597.8|13604.2|13601.2|13605.7|13601.2|13602.3|13597.8|213
1601973000000|2020-10-06 08:30:00|13605.7|13599.7|13604.2|13598.2|13606|13601.5|13600.9|13596.2|271
1601973300000|2020-10-06 08:35:00|13602.6|13599.6|13604|13598|13606.6|13602.1|13602.1|13596.9|275
1601973600000|2020-10-06 08:40:00|13603.9|13597.9|13608.2|13602.2|13608.9|13604.3|13603|13597.9|351
1601973900000|2020-10-06 08:45:00|13606.8|13603.8|13602.9|13599.9|13609.1|13604.5|13602.8|13598|379
1601974200000|2020-10-06 08:50:00|13603|13600|13600.7|13597.7|13604.7|13600.3|13600.6|13596|266
1601974500000|2020-10-06 08:55:00|13600.6|13597.6|13601.2|13595.2|13603|13598.8|13597.6|13592.4|268
1601974800000|2020-10-06 09:00:00|13601.3|13595.3|13599.4|13596.4|13602.7|13598|13598.5|13593.9|323
1601975100000|2020-10-06 09:05:00|13600.7|13594.7|13599.2|13596.2|13601.6|13596.9|13598.3|13593.7|301
1601975400000|2020-10-06 09:10:00|13599.3|13596.3|13597.5|13591.5|13601.3|13596.8|13595.9|13591.5|342
1601975700000|2020-10-06 09:15:00|13597.4|13591.4|13594.9|13591.9|13597.8|13593.1|13594.2|13589.8|279
1601976000000|2020-10-06 09:20:00|13595.2|13592.2|13590.8|13587.8|13596.6|13592.3|13590.3|13585.9|345
1601976300000|2020-10-06 09:25:00|13592.3|13586.3|13590.9|13587.9|13593.5|13588.8|13589.9|13585.4|250
1601976600000|2020-10-06 09:30:00|13591|13588|13593.7|13590.7|13595.9|13591.3|13590.6|13586.1|239
1601976900000|2020-10-06 09:35:00|13593.6|13590.6|13594.2|13588.2|13594.2|13590.8|13590.7|13586.1|286
1601977200000|2020-10-06 09:40:00|13594.1|13588.1|13593.6|13590.6|13594.9|13590.7|13591.5|13586.7|195
1601977500000|2020-10-06 09:45:00|13593.5|13590.5|13592.6|13589.6|13595.1|13590.9|13592.1|13588|178
1601977800000|2020-10-06 09:50:00|13592.7|13589.7|13593.5|13590.5|13595.1|13590.6|13590.9|13586.3|250
1601978100000|2020-10-06 09:55:00|13593.4|13590.4|13598.9|13592.9|13599.2|13594.8|13593.4|13589.5|232
1601978400000|2020-10-06 10:00:00|13599|13593|13601|13598|13602.6|13598.1|13597.4|13592.9|182
1601978700000|2020-10-06 10:05:00|13602.4|13596.4|13602.8|13596.8|13603.9|13599.4|13600.5|13596|191
1601979000000|2020-10-06 10:10:00|13602.9|13596.9|13600.4|13594.4|13603.3|13598.2|13598.5|13594.1|150
1601979300000|2020-10-06 10:15:00|13600.5|13594.5|13602.4|13599.4|13604|13599.6|13598.9|13594.3|199
1601979600000|2020-10-06 10:20:00|13602.3|13599.3|13602.1|13596.1|13604.2|13599.6|13600.6|13595.8|195
1601979900000|2020-10-06 10:25:00|13602|13596|13600.4|13594.4|13602.2|13596.7|13598.2|13593.1|280
1601980200000|2020-10-06 10:30:00|13600.3|13594.3|13603.8|13597.8|13604|13599.4|13598.8|13594.2|203
1601980500000|2020-10-06 10:35:00|13603.9|13597.9|13601.8|13595.8|13603.9|13599.1|13599.4|13594.6|235
1601980800000|2020-10-06 10:40:00|13601.7|13595.7|13599.4|13596.4|13601.9|13597.4|13598.4|13593.7|240
1601981100000|2020-10-06 10:45:00|13599.3|13596.3|13598.4|13595.4|13601.3|13596.6|13596.7|13591.9|309
1601981400000|2020-10-06 10:50:00|13598.2|13595.2|13601.5|13595.5|13601.8|13597.3|13597.9|13593.3|253
1601981700000|2020-10-06 10:55:00|13601.4|13595.4|13605.6|13599.6|13607.3|13601.5|13600.2|13595.4|453
1601982000000|2020-10-06 11:00:00|13605.4|13599.4|13606.1|13600.1|13607.5|13602.4|13603.8|13599.3|242
1601982300000|2020-10-06 11:05:00|13606.2|13600.2|13604.7|13601.7|13606.3|13602|13603.7|13599|224
1601982600000|2020-10-06 11:10:00|13604.8|13601.8|13605|13602|13606.7|13602.2|13603.3|13599|207
1601982900000|2020-10-06 11:15:00|13606.6|13600.6|13603.4|13597.4|13606.6|13602|13601.9|13597.3|176
1601983200000|2020-10-06 11:20:00|13603.5|13597.5|13602.5|13599.5|13603.8|13599.6|13601.7|13597.1|160
1601983500000|2020-10-06 11:25:00|13602.4|13599.4|13597.3|13594.3|13603.7|13599.4|13597.3|13592.4|248
1601983800000|2020-10-06 11:30:00|13597.4|13594.4|13597.8|13594.8|13601.1|13596.5|13596.2|13591.8|277
1601984100000|2020-10-06 11:35:00|13599.3|13593.3|13596.7|13590.7|13601.2|13596.1|13596.6|13590.6|280
1601984400000|2020-10-06 11:40:00|13596.6|13590.6|13596.3|13590.3|13598|13592.6|13594.5|13589.9|315
1601984700000|2020-10-06 11:45:00|13594.6|13591.6|13595.3|13589.3|13597.6|13593.1|13593.5|13588.9|263
1601985000000|2020-10-06 11:50:00|13595.5|13589.5|13596.7|13590.7|13597.4|13592.9|13593.6|13589.1|248
1601985300000|2020-10-06 11:55:00|13596.8|13590.8|13596.3|13590.3|13597.2|13591.8|13592.6|13587.6|356
1601985600000|2020-10-06 12:00:00|13596.2|13590.2|13597.1|13591.1|13598.7|13594.3|13594.2|13589.8|270
1601985900000|2020-10-06 12:05:00|13597|13591|13595|13592|13598.7|13593.9|13594.6|13590.2|261
1601986200000|2020-10-06 12:10:00|13594.9|13591.9|13595.7|13589.7|13596.4|13591.9|13593|13588.3|231
1601986500000|2020-10-06 12:15:00|13595.6|13589.6|13595|13592|13597.2|13592.3|13594.8|13589.4|237
1601986800000|2020-10-06 12:20:00|13595.1|13592.1|13591.5|13585.5|13597.1|13592.5|13589.4|13584.3|275
1601987100000|2020-10-06 12:25:00|13591.6|13585.6|13593.3|13587.3|13593.7|13588.9|13591.1|13585.1|203
1601987400000|2020-10-06 12:30:00|13593.4|13587.4|13593.6|13587.6|13594.7|13588.7|13590.7|13585.5|294
1601987700000|2020-10-06 12:35:00|13593.7|13587.7|13596.1|13590.1|13596.7|13591.6|13592.4|13586.7|257
1601988000000|2020-10-06 12:40:00|13596.3|13590.3|13600.3|13594.3|13601.4|13596.4|13595.3|13590.2|307
1601988300000|2020-10-06 12:45:00|13600.5|13594.5|13596.9|13593.9|13600.6|13596|13596.8|13592.1|337
1601988600000|2020-10-06 12:50:00|13597|13594|13601.2|13595.2|13601.2|13595.2|13595.8|13591.3|262
1601988900000|2020-10-06 12:55:00|13601.3|13595.3|13600.9|13594.9|13602.6|13597.7|13599.4|13594.3|325
1601989200000|2020-10-06 13:00:00|13601|13595|13603.1|13597.1|13603.7|13598.6|13597.5|13592.9|248
1601989500000|2020-10-06 13:05:00|13603|13597|13599.6|13593.6|13603.1|13597.1|13598.1|13593.3|201
1601989800000|2020-10-06 13:10:00|13599.5|13593.5|13599.2|13593.2|13601|13596.7|13596.8|13592.3|265
1601990100000|2020-10-06 13:15:00|13599.3|13593.3|13599.1|13593.1|13603.4|13598.7|13598.3|13592.8|314
1601990400000|2020-10-06 13:20:00|13599.2|13593.2|13599.7|13593.7|13600.5|13594.5|13594.6|13589.8|473
1601990700000|2020-10-06 13:25:00|13599.6|13593.6|13599.6|13593.6|13600.4|13595.9|13596.1|13591.6|290
1601991000000|2020-10-06 13:30:00|13598.1|13595.1|13597.7|13594.7|13601|13596.4|13594.3|13589.6|413
1601991300000|2020-10-06 13:35:00|13597.8|13594.8|13599.9|13593.9|13601.3|13596.7|13595.5|13590.8|435
1601991600000|2020-10-06 13:40:00|13600|13594|13597.7|13594.7|13601.5|13596.8|13596.8|13592.2|435
1601991900000|2020-10-06 13:45:00|13597.6|13594.6|13599.4|13593.4|13600.7|13596.3|13596.4|13591.8|382
1601992200000|2020-10-06 13:50:00|13599.5|13593.5|13603.7|13597.7|13603.8|13598.4|13597.4|13592.9|412
1601992500000|2020-10-06 13:55:00|13603.9|13597.9|13600|13594|13604.9|13600.3|13597.3|13592.6|400
1601992800000|2020-10-06 14:00:00|13600.1|13594.1|13597.4|13591.4|13600.1|13595.6|13594.4|13590|391
1601993100000|2020-10-06 14:05:00|13595.5|13592.5|13594|13591|13599.3|13594|13593.6|13589.1|261
1601993400000|2020-10-06 14:10:00|13595.4|13589.4|13594.9|13588.9|13597.7|13593.2|13593.9|13587.9|270
1601993700000|2020-10-06 14:15:00|13595.5|13589.5|13593.4|13587.4|13596.8|13592.2|13591.3|13586.9|272
1601994000000|2020-10-06 14:20:00|13593.6|13587.6|13593.4|13587.4|13595.7|13590.8|13591.4|13586.8|255
1601994300000|2020-10-06 14:25:00|13593.3|13587.3|13594.7|13588.7|13597|13592|13592.5|13587|257
1601994600000|2020-10-06 14:30:00|13594|13588|13594.5|13588.5|13596.8|13591.1|13592.1|13587.6|311
1601994900000|2020-10-06 14:35:00|13594.6|13588.6|13595.2|13589.2|13595.5|13591|13592.1|13587.8|133
1601995200000|2020-10-06 14:40:00|13595.3|13589.3|13599.4|13593.4|13599.8|13593.8|13592.3|13587.9|191
1601995500000|2020-10-06 14:45:00|13599.7|13593.7|13596.6|13590.6|13600.3|13594.3|13595.1|13590.2|393
1601995800000|2020-10-06 14:50:00|13596.5|13590.5|13594.8|13588.8|13596.5|13592|13591.8|13587.2|306
1601996100000|2020-10-06 14:55:00|13594.9|13588.9|13593.4|13590.4|13597.8|13593|13592.9|13588.4|361
1601996400000|2020-10-06 15:00:00|13593.3|13590.3|13594.7|13588.7|13596.7|13592.3|13593|13588.5|309
1601996700000|2020-10-06 15:05:00|13593.1|13590.1|13595.3|13589.3|13596.1|13591.3|13592.8|13588.3|224
1601997000000|2020-10-06 15:10:00|13595.2|13589.2|13595|13592|13598.9|13593.6|13593.8|13589.1|237
1601997300000|2020-10-06 15:15:00|13595.1|13592.1|13594.2|13591.2|13597.7|13593.1|13593.2|13588.6|265
1601997600000|2020-10-06 15:20:00|13594.3|13591.3|13599|13593|13599.2|13594.3|13594.3|13590.1|179
1601997900000|2020-10-06 15:25:00|13599.1|13593.1|13600|13594|13600.7|13594.8|13597.6|13592.8|270
1601998200000|2020-10-06 15:30:00|13599.9|13593.9|13599.7|13593.7|13601|13595|13595.5|13590.7|321
1601998500000|2020-10-06 15:35:00|13599.5|13593.5|13597|13591|13600|13594.7|13595|13590.5|302
1601998800000|2020-10-06 15:40:00|13596.9|13590.9|13598.1|13592.1|13600|13594.4|13596.2|13590.2|289
1601999100000|2020-10-06 15:45:00|13598.3|13592.3|13600.1|13594.1|13600.8|13596|13598.2|13592.2|261
1601999400000|2020-10-06 15:50:00|13600|13594|13601.7|13595.7|13604.2|13598.2|13599.3|13593.9|291
1601999700000|2020-10-06 15:55:00|13602.1|13596.1|13604.6|13598.6|13605.5|13599.5|13600.6|13595.1|346
1602000000000|2020-10-06 16:00:00|13604.7|13598.7|13605.2|13599.2|13605.6|13600.2|13601.8|13597.2|483
1602000300000|2020-10-06 16:05:00|13605.1|13599.1|13606.3|13603.3|13608.6|13604.1|13603.4|13598.4|276
1602000600000|2020-10-06 16:10:00|13606.4|13603.4|13605.2|13599.2|13607.9|13603.5|13603.7|13599.1|169
1602000900000|2020-10-06 16:15:00|13605.1|13599.1|13607.1|13601.1|13607.9|13603.4|13603.6|13598.9|137
1602001200000|2020-10-06 16:20:00|13607|13601|13606.3|13600.3|13607.1|13602.5|13605|13600.3|137
1602001500000|2020-10-06 16:25:00|13606.4|13600.4|13606.3|13603.3|13608.2|13603.6|13604.7|13599.7|161
1602001800000|2020-10-06 16:30:00|13606.2|13603.2|13609.9|13603.9|13610.2|13604.2|13606|13601.4|165
1602002100000|2020-10-06 16:35:00|13610|13604|13607.8|13601.8|13610.8|13604.8|13606.8|13601.6|235
1602002400000|2020-10-06 16:40:00|13607.9|13601.9|13606|13600|13607.9|13601.9|13604.6|13599.8|176
1602002700000|2020-10-06 16:45:00|13605.9|13599.9|13604.3|13598.3|13606.1|13600.9|13602.2|13597.9|129
1602003000000|2020-10-06 16:50:00|13604.5|13598.5|13602.1|13596.1|13604.5|13599.9|13600.9|13596|184
1602003300000|2020-10-06 16:55:00|13602.2|13596.2|13603|13600|13604.5|13600.1|13600.6|13596.1|129
1602003600000|2020-10-06 17:00:00|13604.5|13598.5|13606.6|13600.6|13606.8|13601.8|13602.8|13598.4|197
1602003900000|2020-10-06 17:05:00|13606.5|13600.5|13606.9|13600.9|13607.3|13602.6|13603.9|13599.1|227
1602004200000|2020-10-06 17:10:00|13607|13601|13604.2|13598.2|13607.7|13603.1|13601.1|13596.5|264
1602004500000|2020-10-06 17:15:00|13604.4|13598.4|13603.3|13597.3|13604.9|13600.4|13602.2|13597.2|238
1602004800000|2020-10-06 17:20:00|13603.4|13597.4|13605|13599|13605|13600.4|13602.4|13597.4|289
1602005100000|2020-10-06 17:25:00|13605.1|13599.1|13604|13601|13605.6|13601.2|13603.4|13598.4|146
1602005400000|2020-10-06 17:30:00|13603.9|13600.9|13603.9|13600.9|13605.5|13601.2|13603.6|13599.1|163
1602005700000|2020-10-06 17:35:00|13605.4|13599.4|13608.1|13602.1|13608.8|13604.2|13603.9|13599.4|213
1602006000000|2020-10-06 17:40:00|13608|13602|13607.4|13601.4|13608.5|13604|13605.8|13601|261
1602006300000|2020-10-06 17:45:00|13607.5|13601.5|13607|13601|13607.8|13601.8|13604.1|13599.3|300
1602006600000|2020-10-06 17:50:00|13606.9|13600.9|13606.5|13600.5|13608.1|13602.9|13604.4|13599.7|312
1602006900000|2020-10-06 17:55:00|13606.4|13600.4|13606.7|13600.7|13606.8|13602.2|13603.7|13599.1|195
1602007200000|2020-10-06 18:00:00|13606.6|13600.6|13606.8|13600.8|13607|13602.2|13604.5|13600|249
1602007500000|2020-10-06 18:05:00|13606.6|13600.6|13605.4|13599.4|13607|13601.9|13603.7|13599|275
1602007800000|2020-10-06 18:10:00|13605.6|13599.6|13604.5|13598.5|13606.1|13601.3|13602.9|13598.4|287
1602008100000|2020-10-06 18:15:00|13604.7|13598.7|13603.4|13600.4|13605.6|13600.8|13603.2|13598.6|169
1602008400000|2020-10-06 18:20:00|13603.3|13600.3|13602.8|13596.8|13605.6|13601|13601.4|13596.5|184
1602008700000|2020-10-06 18:25:00|13602.6|13596.6|13601.9|13595.9|13603.2|13597.9|13600.4|13595.6|189
1602009000000|2020-10-06 18:30:00|13601.4|13595.4|13600|13594|13601.6|13596.9|13597.4|13592.6|297
1602009300000|2020-10-06 18:35:00|13599.9|13593.9|13599.4|13593.4|13601.9|13596.7|13598.1|13592.7|365
1602009600000|2020-10-06 18:40:00|13599.5|13593.5|13598.9|13592.9|13600.3|13595.2|13597.1|13592.3|269
1602009900000|2020-10-06 18:45:00|13598.8|13592.8|13606.6|13600.6|13607.9|13601.9|13596.3|13591.3|329
1602010200000|2020-10-06 18:50:00|13606.4|13600.4|13621.9|13615.9|13622.1|13616.1|13606.4|13600.4|641
1602010500000|2020-10-06 18:55:00|13621.6|13615.6|13618.7|13612.7|13627.8|13623|13614.5|13608.5|700
1602010800000|2020-10-06 19:00:00|13618.5|13612.5|13623|13617|13624.5|13618.5|13618.5|13612.5|806
1602011100000|2020-10-06 19:05:00|13622.9|13616.9|13622.7|13616.7|13626.8|13620.8|13621.3|13615.3|864
1602011400000|2020-10-06 19:10:00|13622.8|13616.8|13620.3|13614.3|13624.2|13618.2|13619.3|13613.3|580
1602011700000|2020-10-06 19:15:00|13620.2|13614.2|13621.4|13615.4|13624.1|13618.1|13619.9|13613.9|628
1602012000000|2020-10-06 19:20:00|13621.3|13615.3|13622.6|13616.6|13623.3|13617.3|13619.9|13613.9|772
1602012300000|2020-10-06 19:25:00|13622.4|13616.4|13615.6|13609.6|13623.1|13617.1|13615.4|13609.4|773
1602012600000|2020-10-06 19:30:00|13615.7|13609.7|13615.7|13609.7|13619.1|13613.1|13615|13609|787
1602012900000|2020-10-06 19:35:00|13616.4|13610.4|13617.3|13611.3|13618|13612|13615.1|13609.1|840
1602013200000|2020-10-06 19:40:00|13617.8|13611.8|13618.1|13612.1|13618.5|13612.5|13616.4|13610.4|751
1602013500000|2020-10-06 19:45:00|13618.2|13612.2|13622.3|13616.3|13624.3|13618.8|13616.9|13610.9|642
1602013800000|2020-10-06 19:50:00|13623.2|13617.2|13621.6|13615.6|13625.5|13619.5|13621.5|13615.5|852
1602014100000|2020-10-06 19:55:00|13621.4|13615.4|13618.6|13612.6|13624.2|13618.2|13616.8|13610.8|647
1602014400000|2020-10-06 20:00:00|13618.7|13612.7|13622.8|13616.8|13623.3|13617.3|13618|13612|193
1602014700000|2020-10-06 20:05:00|13623|13617|13625.3|13619.3|13625.6|13619.6|13622.6|13616.6|169
1602015000000|2020-10-06 20:10:00|13625.4|13619.4|13625.4|13619.4|13626.1|13620.1|13624.6|13618.6|198
1602015300000|2020-10-06 20:15:00|13625.5|13619.5|13626.1|13620.1|13626.1|13621.2|13624.2|13619.3|131
1602015600000|2020-10-06 20:20:00|13625.5|13619.5|13625.8|13619.8|13626.3|13621.2|13623.9|13619.1|81
1602015900000|2020-10-06 20:25:00|13625.9|13619.9|13625.9|13619.9|13626.5|13620.5|13625.6|13619.6|72
1602016200000|2020-10-06 20:30:00|13625.8|13619.8|13625.5|13619.5|13626.1|13620.1|13625.4|13619.4|103
1602016500000|2020-10-06 20:35:00|13625.4|13619.4|13626.8|13620.8|13627.2|13621.2|13623.8|13619|112
1602016800000|2020-10-06 20:40:00|13627|13621|13626.8|13620.8|13627.2|13621.2|13626.2|13620.2|164
1602017100000|2020-10-06 20:45:00|13626.5|13620.5|13632.9|13626.9|13634.6|13628.6|13626|13620|300
1602017400000|2020-10-06 20:50:00|13633.2|13627.2|13632.4|13626.4|13634.6|13628.4|13632|13626|354
1602017700000|2020-10-06 20:55:00|13633.1|13627.1|13633|13627|13635|13628.7|13630.7|13623.4|307
1602018000000|2020-10-06 21:00:00|13633.1|13627.1|13633.5|13626.8|13633.7|13627.3|13632.7|13626.5|31
1602018300000|2020-10-06 21:05:00|13633.6|13627.6|13635|13624.9|13635.8|13627.9|13632.5|13622.1|89
1602018600000|2020-10-06 21:10:00|13634.9|13625.3|13634.2|13628.2|13635.8|13628.2|13632.5|13621.9|115
1602018900000|2020-10-06 21:15:00|13634.5|13628|13634.7|13623.3|13641|13628.4|13632.5|13621.7|149
1602019200000|2020-10-06 21:20:00|13635.1|13626.2|13635.3|13620.1|13635.9|13627.5|13631|13618.3|108
1602019500000|2020-10-06 21:25:00|13635.1|13625.2|13634.3|13622.1|13636.9|13625.2|13631|13619.7|97
1602019800000|2020-10-06 21:30:00|13634.9|13621.3|13635.4|13623.7|13636.8|13626.7|13632.3|13621.3|135
1602020100000|2020-10-06 21:35:00|13634.1|13623.9|13642.3|13629.2|13642.8|13630.8|13632.3|13620.7|115
1602020400000|2020-10-06 21:40:00|13637.7|13623.7|13638.7|13622.7|13641.7|13628.9|13635.1|13620.9|134
1602020700000|2020-10-06 21:45:00|13638.9|13624|13639.6|13623.9|13642.7|13629.7|13634.2|13622.2|170
1602021000000|2020-10-06 21:50:00|13639.7|13623.7|13637.1|13630|13644.4|13632.9|13632.6|13622.8|199
1602021300000|2020-10-06 21:55:00|13636.6|13630.1|13640.7|13624.7|13641.5|13631|13632.6|13622|161
1602021600000|2020-10-06 22:00:00|13640.4|13624.4|13633.6|13626.6|13640.4|13629.5|13632.5|13621.3|385
1602021900000|2020-10-06 22:05:00|13634|13626.7|13633.9|13626.5|13635.1|13627.7|13632.5|13625.4|186
1602022200000|2020-10-06 22:10:00|13633.8|13627.2|13634.2|13625.6|13635.3|13627.8|13632.6|13625.5|165
1602022500000|2020-10-06 22:15:00|13634.3|13625.7|13633.5|13627.5|13635.3|13628.1|13632.7|13624.5|205
1602022800000|2020-10-06 22:20:00|13634.1|13628.1|13633.3|13626.5|13635.3|13628.1|13631.6|13625.2|146
1602023100000|2020-10-06 22:25:00|13633.5|13627|13633.5|13627.5|13634.9|13628.1|13632.5|13624.7|161
1602023400000|2020-10-06 22:30:00|13633.4|13627.4|13632.4|13626.4|13634.5|13628|13631.9|13625.4|202
1602023700000|2020-10-06 22:35:00|13632.3|13626.3|13632.4|13626.4|13633.7|13627.7|13631.7|13624.9|223
1602024000000|2020-10-06 22:40:00|13632.5|13626.5|13632.5|13626.5|13633|13627|13631.2|13625.2|139
1602024300000|2020-10-06 22:45:00|13632.3|13626.3|13633.2|13627.2|13633.5|13627.5|13631.3|13625.3|140
1602024600000|2020-10-06 22:50:00|13633.1|13627.1|13637.5|13631.5|13637.8|13631.8|13632.9|13626.9|211
1602024900000|2020-10-06 22:55:00|13637.3|13631.3|13636.1|13630.1|13637.7|13631.7|13635.5|13629.5|204
1602025200000|2020-10-06 23:00:00|13636|13630|13633|13627|13636.9|13630.9|13632.7|13626.7|244
1602025500000|2020-10-06 23:05:00|13633.2|13627.2|13632.6|13626.6|13634|13628|13631.4|13625.4|158
1602025800000|2020-10-06 23:10:00|13632.8|13626.8|13632.7|13626.7|13634.3|13628.3|13632.2|13626.2|275
1602026100000|2020-10-06 23:15:00|13632.6|13626.6|13631.7|13625.7|13632.9|13626.9|13630.7|13624.7|193
1602026400000|2020-10-06 23:20:00|13631.6|13625.6|13630.9|13624.9|13632.1|13626.1|13630.8|13624.8|175
1602026700000|2020-10-06 23:25:00|13631.2|13625.2|13631.3|13625.3|13632.3|13626.3|13630|13624|290
1602027000000|2020-10-06 23:30:00|13631.5|13625.5|13631.1|13625.1|13631.7|13625.7|13630.3|13624.3|209
1602027300000|2020-10-06 23:35:00|13631|13625|13628.6|13622.6|13631|13625|13628.5|13622.5|183
1602027600000|2020-10-06 23:40:00|13628.5|13622.5|13628.8|13622.8|13629.3|13623.3|13628|13622|133
1602027900000|2020-10-06 23:45:00|13627.2|13624.2|13627|13621|13628.9|13624.3|13626.9|13620.9|182
1602028200000|2020-10-06 23:50:00|13627.1|13621.1|13628.4|13622.4|13629|13623|13627.1|13621.1|164
1602028500000|2020-10-06 23:55:00|13628.2|13622.2|13628.2|13622.2|13628.9|13622.9|13627.8|13621.8|170
1602028800000|2020-10-07 00:00:00|13628.3|13622.3|13628.2|13625.2|13630.8|13626|13626.4|13621.9|299
1602029100000|2020-10-07 00:05:00|13628.1|13625.1|13629.1|13623.1|13631.7|13626.9|13627.8|13623.1|261
1602029400000|2020-10-07 00:10:00|13627.8|13624.8|13627.8|13621.8|13629.5|13625|13626.4|13621.7|164
1602029700000|2020-10-07 00:15:00|13627.6|13621.6|13624.1|13618.1|13628.3|13623.1|13622.6|13618|209
1602030000000|2020-10-07 00:20:00|13624|13618|13621.2|13618.2|13625.4|13620.8|13620.9|13616.6|228
1602030300000|2020-10-07 00:25:00|13621.1|13618.1|13623.9|13620.9|13626.1|13621.5|13621.1|13617.5|203
1602030600000|2020-10-07 00:30:00|13623.8|13620.8|13625.8|13622.8|13626.6|13623.1|13623.8|13620.5|164
1602030900000|2020-10-07 00:35:00|13625.7|13622.7|13626.6|13623.6|13629|13624.2|13625.3|13620.8|224
1602031200000|2020-10-07 00:40:00|13626.8|13623.8|13625.4|13622.4|13629.3|13624.6|13625.3|13620.9|262
1602031500000|2020-10-07 00:45:00|13625.3|13622.3|13626|13623|13628.5|13624|13624.9|13620.5|228
1602031800000|2020-10-07 00:50:00|13625.9|13622.9|13627.4|13621.4|13628.2|13623.8|13625.2|13620.4|219
1602032100000|2020-10-07 00:55:00|13625.9|13622.9|13624.6|13621.6|13628|13623.6|13623.9|13619.6|193
1602032400000|2020-10-07 01:00:00|13624.5|13621.5|13626.8|13623.8|13628.4|13623.9|13624.4|13620.3|212
1602032700000|2020-10-07 01:05:00|13626.9|13623.9|13624.8|13621.8|13628.1|13623.9|13623.5|13620|192
1602033000000|2020-10-07 01:10:00|13624.4|13621.4|13626.8|13623.8|13626.9|13623.9|13623.2|13619.2|154
1602033300000|2020-10-07 01:15:00|13626.7|13623.7|13624.4|13621.4|13628.4|13624.1|13624.1|13620.3|230
1602033600000|2020-10-07 01:20:00|13624.3|13621.3|13629.3|13623.3|13629.5|13625|13624|13621|205
1602033900000|2020-10-07 01:25:00|13629.2|13623.2|13632|13626|13633.5|13628.3|13627|13622.6|288
1602034200000|2020-10-07 01:30:00|13631.9|13625.9|13630.2|13627.2|13634|13629.2|13628.9|13624.8|335
1602034500000|2020-10-07 01:35:00|13630.3|13627.3|13630.1|13627.1|13633.2|13628.9|13629.9|13625.5|295
1602034800000|2020-10-07 01:40:00|13630.2|13627.2|13630.6|13627.6|13633.5|13629.2|13630|13625.5|230
1602035100000|2020-10-07 01:45:00|13630.5|13627.5|13624.7|13621.7|13630.5|13627.5|13624.7|13619.9|170
1602035400000|2020-10-07 01:50:00|13624.6|13621.6|13626|13623|13627.9|13623|13622.6|13618|333
1602035700000|2020-10-07 01:55:00|13626.1|13623.1|13624.2|13618.2|13627.1|13623.1|13621.6|13617.3|450
1602036000000|2020-10-07 02:00:00|13624.1|13618.1|13620.2|13617.2|13624.5|13620|13619.7|13615.6|331
1602036300000|2020-10-07 02:05:00|13620.3|13617.3|13620.7|13614.7|13622.6|13618.6|13618.8|13614.4|266
1602036600000|2020-10-07 02:10:00|13620.8|13614.8|13620|13617|13621.3|13617.3|13619.2|13614.6|222
1602036900000|2020-10-07 02:15:00|13620.9|13617.9|13619|13616|13621.9|13618|13618.7|13614.2|234
1602037200000|2020-10-07 02:20:00|13620.5|13614.5|13621.2|13618.2|13623.1|13619|13618.9|13614.5|241
1602037500000|2020-10-07 02:25:00|13621.1|13618.1|13620.5|13617.5|13622.4|13618.6|13619.9|13615|209
1602037800000|2020-10-07 02:30:00|13620.4|13617.4|13621.6|13618.6|13623.1|13619.1|13620.1|13615.6|224
1602038100000|2020-10-07 02:35:00|13622.7|13616.7|13620.2|13617.2|13623.5|13619.1|13620|13616.4|224
1602038400000|2020-10-07 02:40:00|13620.1|13617.1|13621.2|13618.2|13622.1|13618.8|13620|13616.1|159
1602038700000|2020-10-07 02:45:00|13621.4|13618.4|13621.1|13618.1|13622.6|13618.4|13619.9|13615.5|246
1602039000000|2020-10-07 02:50:00|13621|13618|13621.5|13618.5|13622.2|13619.2|13620.5|13617.5|206
1602039300000|2020-10-07 02:55:00|13621.4|13618.4|13625|13622|13626|13622|13621|13618|197
1602039600000|2020-10-07 03:00:00|13624.9|13621.9|13627.7|13621.7|13627.9|13623.2|13624.8|13620.6|167
1602039900000|2020-10-07 03:05:00|13627.9|13621.9|13628.1|13622.1|13628.5|13624|13625.3|13620.7|181
1602040200000|2020-10-07 03:10:00|13628|13622|13626.6|13623.6|13628.4|13623.8|13625.2|13620.4|202
1602040500000|2020-10-07 03:15:00|13628.1|13622.1|13625.8|13622.8|13628.2|13623.8|13625|13620.4|244
1602040800000|2020-10-07 03:20:00|13625.7|13622.7|13623.7|13620.7|13628|13623.5|13623|13618.7|197
1602041100000|2020-10-07 03:25:00|13623.6|13620.6|13623.7|13620.7|13624.9|13621|13623.1|13618.5|161
1602041400000|2020-10-07 03:30:00|13623.8|13620.8|13623.1|13620.1|13623.9|13620.9|13623|13620|137
1602041700000|2020-10-07 03:35:00|13623.2|13620.2|13621.7|13618.7|13623.6|13620.4|13621.1|13617.1|157
1602042000000|2020-10-07 03:40:00|13621.8|13618.8|13621.9|13618.9|13622|13619|13621.2|13618.2|114
1602042300000|2020-10-07 03:45:00|13621.8|13618.8|13620.3|13617.3|13622.6|13619.3|13619.8|13616.6|146
1602042600000|2020-10-07 03:50:00|13620.4|13617.4|13621.3|13618.3|13622.8|13618.5|13620.3|13616.5|141
1602042900000|2020-10-07 03:55:00|13621.2|13618.2|13620.9|13617.9|13622.7|13618.6|13620.6|13616.2|90
1602043200000|2020-10-07 04:00:00|13621|13618|13619.9|13616.9|13621.1|13618.1|13619.7|13616.7|133
1602043500000|2020-10-07 04:05:00|13620|13617|13619.5|13616.5|13621.1|13617.3|13619.2|13615.1|112
1602043800000|2020-10-07 04:10:00|13619.6|13616.6|13619|13616|13621.6|13617.1|13618.9|13614.6|120
1602044100000|2020-10-07 04:15:00|13619.2|13616.2|13618.2|13615.2|13620.9|13616.5|13617.9|13613.4|142
1602044400000|2020-10-07 04:20:00|13618.3|13615.3|13618.2|13615.2|13620|13615.5|13617.6|13613.6|84
1602044700000|2020-10-07 04:25:00|13618.3|13615.3|13618.6|13615.6|13618.7|13615.7|13617.8|13614.8|100
1602045000000|2020-10-07 04:30:00|13618.5|13615.5|13617|13614|13620.1|13615.7|13616.9|13612.5|165
1602045300000|2020-10-07 04:35:00|13616.9|13613.9|13617.3|13614.3|13618.9|13614.5|13616.6|13612.7|101
1602045600000|2020-10-07 04:40:00|13617.2|13614.2|13616|13613|13617.3|13614.3|13615.8|13612.8|110
1602045900000|2020-10-07 04:45:00|13616.1|13613.1|13614.1|13611.1|13616.7|13613.1|13613.9|13610.6|236
1602046200000|2020-10-07 04:50:00|13614.2|13611.2|13613.8|13610.8|13615.9|13611.7|13613.1|13609.4|161
1602046500000|2020-10-07 04:55:00|13613.6|13610.6|13614.4|13611.4|13616.5|13612|13612.6|13608.4|159
1602046800000|2020-10-07 05:00:00|13614.3|13611.3|13616|13613|13617.6|13613|13613.9|13609.6|204
1602047100000|2020-10-07 05:05:00|13616.8|13610.8|13617.5|13611.5|13617.7|13613.1|13614.9|13610.4|228
1602047400000|2020-10-07 05:10:00|13615.7|13612.7|13616.5|13610.5|13618.3|13613|13615.6|13609.8|211
1602047700000|2020-10-07 05:15:00|13616.4|13610.4|13616.9|13610.9|13617.3|13612.7|13614.1|13609.5|143
1602048000000|2020-10-07 05:20:00|13617|13611|13616.3|13613.3|13618.3|13613.8|13615.4|13610.8|171
1602048300000|2020-10-07 05:25:00|13617.9|13611.9|13616|13610|13618.1|13613.4|13613.9|13609.4|224
1602048600000|2020-10-07 05:30:00|13616.1|13610.1|13615.2|13609.2|13616.2|13611.5|13612.9|13608.4|180
1602048900000|2020-10-07 05:35:00|13615.1|13609.1|13614|13608|13616.3|13611.7|13612|13607.4|185
1602049200000|2020-10-07 05:40:00|13613.8|13607.8|13608.8|13605.8|13613.9|13609.4|13608.8|13604.4|273
1602049500000|2020-10-07 05:45:00|13608.9|13605.9|13611.4|13605.4|13612.3|13608|13608.7|13604.2|195
1602049800000|2020-10-07 05:50:00|13611|13605|13607.2|13604.2|13612.8|13608.1|13607|13603.1|201
1602050100000|2020-10-07 05:55:00|13607.3|13604.3|13610.1|13607.1|13612.4|13607.7|13607.1|13602.8|316
1602050400000|2020-10-07 06:00:00|13610|13607|13609.4|13606.4|13612.4|13608|13608.9|13604.1|256
1602050700000|2020-10-07 06:05:00|13609.6|13606.6|13611.3|13608.3|13612.6|13608.7|13608.2|13604.3|348
1602051000000|2020-10-07 06:10:00|13611.4|13608.4|13609.4|13606.4|13613|13608.4|13609.2|13604.9|249
1602051300000|2020-10-07 06:15:00|13609.5|13606.5|13604.8|13601.8|13610.8|13607.4|13604.6|13600|328
1602051600000|2020-10-07 06:20:00|13604.9|13601.9|13606.7|13603.7|13608.9|13604.6|13604.9|13600.5|328
1602051900000|2020-10-07 06:25:00|13606.8|13603.8|13604.3|13601.3|13608.3|13604.1|13603.7|13599.9|329
1602052200000|2020-10-07 06:30:00|13604.1|13601.1|13604.4|13601.4|13606.7|13602|13603|13598.8|272
1602052500000|2020-10-07 06:35:00|13604.3|13601.3|13601|13598|13606.5|13602.4|13600.8|13596.4|284
1602052800000|2020-10-07 06:40:00|13600.9|13597.9|13601.1|13598.1|13603.5|13599.6|13598.6|13594.2|260
1602053100000|2020-10-07 06:45:00|13601.2|13598.2|13600.3|13597.3|13602.7|13598.4|13598.9|13594.6|259
1602053400000|2020-10-07 06:50:00|13600.2|13597.2|13598.4|13595.4|13601.3|13597.4|13597.9|13593.4|235
1602053700000|2020-10-07 06:55:00|13598.3|13595.3|13597.3|13594.3|13599.6|13596.1|13597|13593.3|254
1602054000000|2020-10-07 07:00:00|13597.2|13594.2|13599.1|13596.1|13600.2|13596.5|13596|13592.2|375
1602054300000|2020-10-07 07:05:00|13599.2|13596.2|13595.7|13592.7|13599.9|13596.3|13594.8|13590.4|364
1602054600000|2020-10-07 07:10:00|13595.6|13592.6|13595.4|13592.4|13598.2|13594.8|13593.8|13589.3|304
1602054900000|2020-10-07 07:15:00|13595.3|13592.3|13591.3|13588.3|13596.4|13592.6|13589.4|13584.9|383
1602055200000|2020-10-07 07:20:00|13591.2|13588.2|13588.3|13585.3|13591.2|13588.2|13587.7|13583.2|227
1602055500000|2020-10-07 07:25:00|13588.2|13585.2|13589.4|13586.4|13590.8|13586.5|13588.2|13584|262
1602055800000|2020-10-07 07:30:00|13589.3|13586.3|13592.6|13589.6|13594.2|13589.6|13588.4|13584.2|241
1602056100000|2020-10-07 07:35:00|13592.7|13589.7|13594.7|13591.7|13595.7|13591.8|13591.5|13587.9|314
1602056400000|2020-10-07 07:40:00|13594.6|13591.6|13593|13590|13597|13593.1|13591.7|13588.7|258
1602056700000|2020-10-07 07:45:00|13592.9|13589.9|13592.7|13589.7|13595.6|13592|13591.5|13587.1|231
1602057000000|2020-10-07 07:50:00|13592.6|13589.6|13590.6|13584.6|13595.1|13591.1|13589|13584.4|229
1602057300000|2020-10-07 07:55:00|13589.1|13586.1|13589.2|13586.2|13591.8|13587.2|13587.1|13582.8|279
1602057600000|2020-10-07 08:00:00|13589.1|13586.1|13590.4|13587.4|13593|13589.2|13588.3|13585.3|255
1602057900000|2020-10-07 08:05:00|13590.5|13587.5|13591.8|13588.8|13593.8|13589.5|13589.1|13584.6|252
1602058200000|2020-10-07 08:10:00|13591.7|13588.7|13591.7|13588.7|13592.6|13588.9|13590.5|13586.6|188
1602058500000|2020-10-07 08:15:00|13591.8|13588.8|13592.9|13586.9|13595|13590.7|13591.6|13586.9|255
1602058800000|2020-10-07 08:20:00|13591.4|13588.4|13589.7|13586.7|13593.8|13589.8|13589.6|13586.6|230
1602059100000|2020-10-07 08:25:00|13589.6|13586.6|13590.4|13587.4|13592.2|13587.7|13588.1|13583.4|232
1602059400000|2020-10-07 08:30:00|13590.6|13587.6|13589.5|13586.5|13592|13587.9|13588.6|13584.8|280
1602059700000|2020-10-07 08:35:00|13589.4|13586.4|13588.2|13585.2|13591.2|13586.8|13587.7|13583.3|274
1602060000000|2020-10-07 08:40:00|13588.1|13585.1|13590.8|13587.8|13592.5|13588.2|13586.7|13582.4|250
1602060300000|2020-10-07 08:45:00|13590.9|13587.9|13591.1|13588.1|13593.9|13589.4|13590.4|13586|283
1602060600000|2020-10-07 08:50:00|13591.2|13588.2|13589.7|13586.7|13592.3|13588.3|13588.7|13585.7|178
1602060900000|2020-10-07 08:55:00|13589.6|13586.6|13588.5|13585.5|13592.1|13587.2|13588|13585|182
1602061200000|2020-10-07 09:00:00|13588.4|13585.4|13590.1|13587.1|13592.7|13588.3|13588.2|13584.9|231
1602061500000|2020-10-07 09:05:00|13590|13587|13592.1|13589.1|13592.9|13589.1|13590|13586.8|211
1602061800000|2020-10-07 09:10:00|13592|13589|13590.9|13587.9|13594.5|13590.5|13590.8|13586.8|201
1602062100000|2020-10-07 09:15:00|13591|13588|13591|13588|13593.4|13588.8|13589.9|13586.7|246
1602062400000|2020-10-07 09:20:00|13591.1|13588.1|13593.1|13590.1|13594.5|13590.5|13591|13588|187
1602062700000|2020-10-07 09:25:00|13593.3|13590.3|13598.1|13595.1|13599.8|13595.3|13593.2|13589.5|232
1602063000000|2020-10-07 09:30:00|13598|13595|13596.7|13590.7|13599.1|13595.1|13593.9|13589.4|286
1602063300000|2020-10-07 09:35:00|13596.6|13590.6|13593.5|13590.5|13597|13592.5|13593|13588.7|263
1602063600000|2020-10-07 09:40:00|13593.6|13590.6|13593.4|13590.4|13596.6|13592.7|13593|13588.8|281
1602063900000|2020-10-07 09:45:00|13593.3|13590.3|13593.7|13590.7|13597|13592.5|13593.3|13588.9|250
1602064200000|2020-10-07 09:50:00|13593.5|13590.5|13595.9|13589.9|13596.4|13591.9|13593.3|13588.8|173
1602064500000|2020-10-07 09:55:00|13595.8|13589.8|13593|13590|13596.3|13590.5|13592.5|13588|190
1602064800000|2020-10-07 10:00:00|13593.1|13590.1|13594|13588|13597.4|13593|13592.2|13587.6|234
1602065100000|2020-10-07 10:05:00|13592.4|13589.4|13591.5|13588.5|13594.7|13589.9|13591.1|13586.6|151
1602065400000|2020-10-07 10:10:00|13591.6|13588.6|13593.4|13590.4|13595.7|13591.3|13591.3|13588.3|227
1602065700000|2020-10-07 10:15:00|13593.6|13590.6|13594.8|13591.8|13596.7|13592.1|13593.1|13589|251
1602066000000|2020-10-07 10:20:00|13594.9|13591.9|13593.7|13590.7|13596.4|13592.2|13593.6|13589.1|202
1602066300000|2020-10-07 10:25:00|13593.6|13590.6|13596.6|13593.6|13597.4|13593.7|13593.6|13589.2|216
1602066600000|2020-10-07 10:30:00|13596.5|13593.5|13596.9|13593.9|13597.9|13594|13595|13591.6|243
1602066900000|2020-10-07 10:35:00|13596.8|13593.8|13594.8|13591.8|13598.1|13594.1|13594.5|13590.5|240
1602067200000|2020-10-07 10:40:00|13594.6|13591.6|13595.7|13592.7|13598.2|13594.1|13594.2|13589.7|265
1602067500000|2020-10-07 10:45:00|13595.6|13592.6|13594.5|13591.5|13597.2|13592.8|13594.5|13590|195
1602067800000|2020-10-07 10:50:00|13594.6|13591.6|13592.3|13589.3|13595.7|13591.7|13592.3|13588|272
1602068100000|2020-10-07 10:55:00|13592.4|13589.4|13594.2|13588.2|13595|13589.9|13591.1|13586.8|243
1602068400000|2020-10-07 11:00:00|13594.1|13588.1|13592.5|13586.5|13594.6|13589.3|13590|13585.5|256
1602068700000|2020-10-07 11:05:00|13591.2|13588.2|13591.9|13588.9|13593.6|13589.1|13590.6|13586|254
1602069000000|2020-10-07 11:10:00|13592|13589|13594.2|13588.2|13594.4|13589.9|13591|13586.6|185
1602069300000|2020-10-07 11:15:00|13594.3|13588.3|13592.4|13589.4|13594.9|13590.4|13591.9|13587.4|191
1602069600000|2020-10-07 11:20:00|13592.5|13589.5|13590.5|13587.5|13593.6|13589.7|13589.8|13585.4|205
1602069900000|2020-10-07 11:25:00|13590.6|13587.6|13590.8|13584.8|13593|13588.5|13588.7|13584.4|266
1602070200000|2020-10-07 11:30:00|13589.2|13586.2|13591.9|13588.9|13594.7|13590.2|13589|13584.6|287
1602070500000|2020-10-07 11:35:00|13591.8|13588.8|13592.2|13586.2|13594.2|13589.8|13590.1|13585.9|224
1602070800000|2020-10-07 11:40:00|13592.1|13586.1|13590.8|13587.8|13592.8|13588|13590|13585.4|210
1602071100000|2020-10-07 11:45:00|13590.9|13587.9|13591.1|13588.1|13592.4|13588.2|13588.7|13584.5|227
1602071400000|2020-10-07 11:50:00|13591|13588|13592|13589|13595|13590.4|13590.5|13586|282
1602071700000|2020-10-07 11:55:00|13592.1|13589.1|13589.7|13586.7|13593.7|13589.2|13589.3|13585.1|251
1602072000000|2020-10-07 12:00:00|13590.2|13587.2|13590.8|13587.8|13593.5|13589|13589.4|13585.1|287
1602072300000|2020-10-07 12:05:00|13590.7|13587.7|13591.2|13588.2|13593.3|13589.2|13590.4|13586.1|251
1602072600000|2020-10-07 12:10:00|13591.1|13588.1|13590.3|13587.3|13592.6|13588.6|13589.9|13585.4|192
1602072900000|2020-10-07 12:15:00|13590.4|13587.4|13590.6|13587.6|13592.6|13588.2|13589.6|13585.1|223
1602073200000|2020-10-07 12:20:00|13590.7|13587.7|13591.3|13588.3|13594.4|13590.3|13590.6|13586.2|253
1602073500000|2020-10-07 12:25:00|13591.4|13588.4|13591.6|13588.6|13593.6|13588.9|13590|13585.5|212
1602073800000|2020-10-07 12:30:00|13591.5|13588.5|13590.3|13587.3|13593|13588.7|13589.7|13585.2|247
1602074100000|2020-10-07 12:35:00|13590.2|13587.2|13588.9|13585.9|13593.7|13589.8|13588.8|13585.4|247
1602074400000|2020-10-07 12:40:00|13588.8|13585.8|13587.5|13584.5|13590.5|13587.1|13587.4|13584.1|245
1602074700000|2020-10-07 12:45:00|13587.4|13584.4|13587.9|13584.9|13590.2|13586.4|13587.2|13583.1|292
1602075000000|2020-10-07 12:50:00|13588|13585|13586.8|13583.8|13589.6|13585.2|13586.5|13582.2|254
1602075300000|2020-10-07 12:55:00|13586.9|13583.9|13588.5|13582.5|13590|13585.6|13586.3|13581.6|270
1602075600000|2020-10-07 13:00:00|13588.4|13582.4|13588.9|13585.9|13590|13586.1|13586.6|13582.1|290
1602075900000|2020-10-07 13:05:00|13588.8|13585.8|13589.4|13586.4|13591.6|13587.2|13587.7|13583.3|309
1602076200000|2020-10-07 13:10:00|13589.5|13586.5|13589.1|13586.1|13591.5|13587|13587.8|13583.5|270
1602076500000|2020-10-07 13:15:00|13589.2|13586.2|13591.6|13585.6|13594.1|13589.2|13588.1|13583.5|466
1602076800000|2020-10-07 13:20:00|13591.7|13585.7|13588.8|13585.8|13592.4|13587.8|13588.3|13583.6|395
1602077100000|2020-10-07 13:25:00|13588.7|13585.7|13591.9|13585.9|13592.5|13588|13587.9|13583.4|239
1602077400000|2020-10-07 13:30:00|13592|13586|13589.2|13583.2|13592.3|13587.8|13585.9|13581.6|409
1602077700000|2020-10-07 13:35:00|13589.1|13583.1|13591.3|13588.3|13594|13589.4|13587.9|13583.1|337
1602078000000|2020-10-07 13:40:00|13591.2|13588.2|13590.3|13584.3|13593|13588.4|13587.6|13582.9|400
1602078300000|2020-10-07 13:45:00|13588.8|13585.8|13587.8|13584.8|13592.6|13588.2|13587.5|13582.9|352
1602078600000|2020-10-07 13:50:00|13587.7|13584.7|13586.6|13583.6|13590.6|13586.3|13586|13581.7|353
1602078900000|2020-10-07 13:55:00|13586.5|13583.5|13594.4|13588.4|13594.6|13590|13586.3|13581.7|330
1602079200000|2020-10-07 14:00:00|13594.3|13588.3|13596.3|13590.3|13599.3|13593.9|13591.8|13587.2|293
1602079500000|2020-10-07 14:05:00|13596.4|13590.4|13595.2|13589.2|13597.7|13593.4|13593.9|13588.7|266
1602079800000|2020-10-07 14:10:00|13595.1|13589.1|13598.5|13592.5|13598.7|13594|13595|13589|298
1602080100000|2020-10-07 14:15:00|13596.9|13593.9|13593.8|13590.8|13599.6|13595|13593.4|13589.1|276
1602080400000|2020-10-07 14:20:00|13595.6|13589.6|13591.7|13588.7|13596.2|13591.8|13590.9|13586.4|284
1602080700000|2020-10-07 14:25:00|13593.2|13587.2|13594.7|13588.7|13595|13590.8|13591.7|13587|276
1602081000000|2020-10-07 14:30:00|13594.6|13588.6|13593.8|13587.8|13595.8|13589.8|13590.6|13586.2|334
1602081300000|2020-10-07 14:35:00|13594|13588|13593.7|13590.7|13596.1|13591.4|13592.1|13587.8|339
1602081600000|2020-10-07 14:40:00|13593.6|13590.6|13595.5|13592.5|13598.4|13593.8|13592|13587.6|314
1602081900000|2020-10-07 14:45:00|13595.6|13592.6|13597|13591|13598.8|13594.1|13595.2|13590.3|287
1602082200000|2020-10-07 14:50:00|13597.1|13591.1|13597.1|13591.1|13599|13594.3|13595|13590.5|191
1602082500000|2020-10-07 14:55:00|13597|13591|13594.4|13591.4|13598.5|13594.1|13593.6|13589.1|263
1602082800000|2020-10-07 15:00:00|13594.5|13591.5|13592.8|13586.8|13595.9|13591.5|13590.8|13586.2|295
1602083100000|2020-10-07 15:05:00|13592.7|13586.7|13589.1|13586.1|13592.8|13588|13588.9|13584.1|196
1602083400000|2020-10-07 15:10:00|13589|13586|13590.1|13587.1|13592.7|13588.1|13588.5|13584.1|257
1602083700000|2020-10-07 15:15:00|13590.2|13587.2|13591.4|13588.4|13593.2|13588.9|13589.1|13584.8|231
1602084000000|2020-10-07 15:20:00|13592.9|13586.9|13591.5|13585.5|13592.9|13588.5|13589.7|13585.2|201
1602084300000|2020-10-07 15:25:00|13591.4|13585.4|13589.2|13586.2|13592.1|13587.6|13588.7|13584.2|253
1602084600000|2020-10-07 15:30:00|13589.3|13586.3|13591.5|13585.5|13591.7|13587.5|13589.1|13584.6|248
1602084900000|2020-10-07 15:35:00|13591.4|13585.4|13589.5|13586.5|13592.4|13587.8|13589.3|13584.5|277
1602085200000|2020-10-07 15:40:00|13589.4|13586.4|13591|13585|13591.4|13586.9|13588.9|13584.4|203
1602085500000|2020-10-07 15:45:00|13591.1|13585.1|13589|13586|13591.1|13586.7|13588.7|13584.3|169
1602085800000|2020-10-07 15:50:00|13589.1|13586.1|13589.9|13586.9|13591.5|13587.1|13588.9|13584.7|155
1602086100000|2020-10-07 15:55:00|13589.8|13586.8|13592.9|13586.9|13593.3|13588.9|13589.7|13585.3|173
1602086400000|2020-10-07 16:00:00|13593|13587|13595|13589|13596|13590.8|13591.5|13586.7|261
1602086700000|2020-10-07 16:05:00|13594.9|13588.9|13592.2|13589.2|13595.2|13590.1|13591.9|13587.3|155
1602087000000|2020-10-07 16:10:00|13593.8|13587.8|13593.2|13587.2|13593.8|13589.2|13591.5|13587|132
1602087300000|2020-10-07 16:15:00|13593.1|13587.1|13592.9|13586.9|13593.6|13588.9|13590.9|13586.4|139
1602087600000|2020-10-07 16:20:00|13591.7|13588.7|13591.5|13585.5|13593.1|13588.8|13590.3|13585.3|143
1602087900000|2020-10-07 16:25:00|13591.6|13585.6|13596.3|13590.3|13599.5|13593.5|13589.8|13585.3|353
1602088200000|2020-10-07 16:30:00|13596.4|13590.4|13595.3|13589.3|13596.5|13591.2|13593.1|13588|372
1602088500000|2020-10-07 16:35:00|13595.1|13589.1|13592.7|13589.7|13596|13590.9|13592.6|13588|145
1602088800000|2020-10-07 16:40:00|13592.8|13589.8|13597.2|13591.2|13598.5|13592.9|13592.6|13588.1|221
1602089100000|2020-10-07 16:45:00|13597.1|13591.1|13595.5|13589.5|13597.2|13591.9|13594.7|13589.3|216
1602089400000|2020-10-07 16:50:00|13595.6|13589.6|13595|13589|13596.1|13591.5|13594.3|13588.4|188
1602089700000|2020-10-07 16:55:00|13594.9|13588.9|13595.1|13589.1|13596.2|13590.7|13592.9|13588.3|180
1602090000000|2020-10-07 17:00:00|13595.2|13589.2|13594.2|13588.2|13596|13590.7|13592.8|13588.1|182
1602090300000|2020-10-07 17:05:00|13594.1|13588.1|13592.7|13589.7|13594.5|13590.1|13592.6|13588.1|92
1602090600000|2020-10-07 17:10:00|13592.6|13589.6|13593.5|13587.5|13594.3|13589.6|13591.8|13587.1|146
1602090900000|2020-10-07 17:15:00|13593.6|13587.6|13593.4|13587.4|13594.1|13589.6|13591.8|13587.2|137
1602091200000|2020-10-07 17:20:00|13593.3|13587.3|13591.7|13588.7|13594.3|13589.7|13591.7|13587.3|105
1602091500000|2020-10-07 17:25:00|13591.9|13588.9|13593.8|13587.8|13594.1|13589.5|13591.7|13587.2|127
1602091800000|2020-10-07 17:30:00|13593.7|13587.7|13594.1|13588.1|13594.6|13590|13592.1|13587.4|171
1602092100000|2020-10-07 17:35:00|13594.2|13588.2|13592.5|13589.5|13594.4|13589.7|13592.4|13587.8|99
1602092400000|2020-10-07 17:40:00|13592.4|13589.4|13594|13588|13595|13590.4|13592.3|13587.9|122
1602092700000|2020-10-07 17:45:00|13594.1|13588.1|13594.6|13588.6|13595.9|13590|13592.6|13588.1|158
1602093000000|2020-10-07 17:50:00|13594.5|13588.5|13591.7|13588.7|13594.6|13590.1|13591.7|13587.3|90
1602093300000|2020-10-07 17:55:00|13591.9|13588.9|13595.4|13589.4|13596.1|13590.7|13591.8|13586.9|219
1602093600000|2020-10-07 18:00:00|13595.7|13589.7|13595.5|13589.5|13596.4|13590.2|13594.5|13587.4|221
1602093900000|2020-10-07 18:05:00|13595.4|13589.4|13596.2|13590.2|13597.8|13592.3|13594.2|13589.1|293
1602094200000|2020-10-07 18:10:00|13596|13590|13596.1|13590.1|13597.3|13592.5|13594.2|13589.2|247
1602094500000|2020-10-07 18:15:00|13596.2|13590.2|13592.2|13589.2|13597.1|13591.9|13591.9|13587.4|220
1602094800000|2020-10-07 18:20:00|13592.1|13589.1|13597.3|13591.3|13597.3|13592.8|13592|13587.5|262
1602095100000|2020-10-07 18:25:00|13597.2|13591.2|13599|13593|13599.2|13593.3|13595.6|13590.9|247
1602095400000|2020-10-07 18:30:00|13598.9|13592.9|13599.3|13593.3|13599.5|13594.7|13597.4|13592.8|189
1602095700000|2020-10-07 18:35:00|13599.4|13593.4|13598.6|13595.6|13600.6|13596.1|13598.5|13593.1|137
1602096000000|2020-10-07 18:40:00|13600|13594|13601.3|13595.3|13603.2|13598.6|13598.6|13594|183
1602096300000|2020-10-07 18:45:00|13601.2|13595.2|13600.5|13594.5|13601.4|13596.9|13598.8|13594|180
1602096600000|2020-10-07 18:50:00|13600.4|13594.4|13597.6|13594.6|13600.4|13594.8|13597.6|13592.7|151
1602096900000|2020-10-07 18:55:00|13597.7|13594.7|13598.6|13592.6|13599.1|13594.7|13597.2|13592.5|105
1602097200000|2020-10-07 19:00:00|13598.8|13592.8|13597.8|13591.8|13598.8|13593.5|13595.9|13589.9|221
1602097500000|2020-10-07 19:05:00|13597.7|13591.7|13597.1|13591.1|13598.1|13592.1|13596.7|13590.7|233
1602097800000|2020-10-07 19:10:00|13597.2|13591.2|13595.8|13589.8|13597.5|13591.5|13595.6|13589.6|210
1602098100000|2020-10-07 19:15:00|13595.6|13589.6|13597.8|13591.8|13597.8|13591.8|13594.4|13589.5|187
1602098400000|2020-10-07 19:20:00|13597.7|13591.7|13598.2|13592.2|13598.3|13593.5|13595.9|13591|169
1602098700000|2020-10-07 19:25:00|13596.7|13593.7|13598|13592|13598.6|13593.8|13596.4|13590.4|191
1602099000000|2020-10-07 19:30:00|13597.9|13591.9|13595.6|13592.6|13598.1|13592.7|13595.5|13590.7|124
1602099300000|2020-10-07 19:35:00|13595.7|13592.7|13598.3|13592.3|13599.5|13593.5|13595.5|13590.7|181
1602099600000|2020-10-07 19:40:00|13598.4|13592.4|13599.1|13593.1|13599.2|13594.5|13597.3|13592.2|143
1602099900000|2020-10-07 19:45:00|13599.2|13593.2|13598.4|13592.4|13599.5|13594.7|13597.7|13592.3|124
1602100200000|2020-10-07 19:50:00|13598.3|13592.3|13596.2|13590.2|13598.4|13593.7|13596.2|13590.2|165
1602100500000|2020-10-07 19:55:00|13596.3|13590.3|13600.3|13594.3|13600.5|13594.5|13595.8|13589.8|258
1602100800000|2020-10-07 20:00:00|13600.4|13594.4|13598.6|13592.6|13601.5|13595.5|13597.3|13592.5|191
1602101100000|2020-10-07 20:05:00|13598.7|13592.7|13598.3|13592.3|13599|13593|13597.4|13591.4|171
1602101400000|2020-10-07 20:10:00|13598.2|13592.2|13598.3|13592.3|13598.7|13592.7|13597.8|13591.8|173
1602101700000|2020-10-07 20:15:00|13598.4|13592.4|13597.3|13591.3|13598.5|13592.5|13597.1|13591.1|134
1602102000000|2020-10-07 20:20:00|13597.2|13591.2|13597.2|13591.2|13597.9|13591.9|13597|13591|107
1602102300000|2020-10-07 20:25:00|13597.3|13591.3|13597.6|13591.6|13598.1|13592.1|13597.2|13591.2|163
1602102600000|2020-10-07 20:30:00|13597.8|13591.8|13596.8|13590.8|13597.9|13591.9|13596.2|13590.2|132
1602102900000|2020-10-07 20:35:00|13596.6|13590.6|13596|13590|13596.6|13590.6|13595.7|13589.7|106
1602103200000|2020-10-07 20:40:00|13595.8|13589.8|13596.5|13590.5|13597.3|13591.3|13595.8|13589.8|108
1602103500000|2020-10-07 20:45:00|13596.9|13590.9|13598.8|13592.8|13599.4|13593.4|13596.6|13590.6|182
1602103800000|2020-10-07 20:50:00|13598.7|13592.7|13595.9|13589.9|13599.4|13593.4|13595.5|13589.5|315
1602104100000|2020-10-07 20:55:00|13596.1|13590.1|13599.2|13592.6|13600.1|13593.8|13595.5|13589.2|310
1602104400000|2020-10-07 21:00:00|13600.8|13593.2|13599.9|13590.6|13601.4|13593.4|13599.8|13590.4|50
1602104700000|2020-10-07 21:05:00|13602.2|13589.7|13599|13589.8|13603|13592.7|13598.2|13587.5|91
1602105000000|2020-10-07 21:10:00|13600.6|13589.6|13601.2|13588.4|13603.3|13592.2|13598.2|13587.9|113
1602105300000|2020-10-07 21:15:00|13599.7|13590.2|13598.9|13591.8|13602.6|13592|13598.5|13587.2|117
1602105600000|2020-10-07 21:20:00|13599.6|13591.3|13601.2|13588.2|13603.5|13592.2|13598.2|13587.5|91
1602105900000|2020-10-07 21:25:00|13602.5|13587.5|13598.5|13591.3|13603.5|13592.2|13598.2|13587.5|48
1602106200000|2020-10-07 21:30:00|13599|13590.3|13600.7|13589.1|13602.5|13592|13596.1|13588.2|152
1602106500000|2020-10-07 21:35:00|13601.7|13588.7|13600|13591.5|13603.3|13592.8|13598.8|13587.3|88
1602106800000|2020-10-07 21:40:00|13599.3|13592.2|13601.2|13589.8|13603.3|13592.8|13598.4|13587.2|91
1602107100000|2020-10-07 21:45:00|13600.1|13589.4|13599.9|13588.3|13603.2|13592.8|13598.7|13587.2|101
1602107400000|2020-10-07 21:50:00|13598.8|13589.2|13601.1|13590|13602.6|13592.8|13598.7|13587.6|121
1602107700000|2020-10-07 21:55:00|13600.4|13590.7|13600.8|13589.9|13602.4|13592.5|13598.8|13588.4|227
1602108000000|2020-10-07 22:00:00|13600.2|13590.1|13599.4|13590.6|13600.8|13592.2|13597.6|13589|327
1602108300000|2020-10-07 22:05:00|13599.5|13590.2|13599|13591|13600.5|13591.7|13597.4|13589.7|278
1602108600000|2020-10-07 22:10:00|13597.8|13591.8|13598.4|13591.1|13600.5|13592|13597.8|13589.8|182
1602108900000|2020-10-07 22:15:00|13598.7|13590.9|13598.2|13589.8|13600.2|13592.3|13597.6|13589.6|207
1602109200000|2020-10-07 22:20:00|13598.1|13589.9|13595.5|13589.5|13598.2|13590.7|13595|13589|222
1602109500000|2020-10-07 22:25:00|13595.3|13589.3|13594.9|13588.9|13596.1|13589.6|13594.7|13588.7|97
1602109800000|2020-10-07 22:30:00|13595|13589|13596.5|13590.5|13596.5|13590.5|13594.1|13588.1|107
1602110100000|2020-10-07 22:35:00|13596.2|13590.2|13596.6|13590.6|13597|13591.9|13594.9|13589.7|78
1602110400000|2020-10-07 22:40:00|13596.7|13590.7|13596.2|13590.2|13596.9|13590.9|13596.1|13590.1|83
1602110700000|2020-10-07 22:45:00|13596.9|13590.9|13596.5|13590.5|13596.9|13592.1|13595.1|13590.2|67
1602111000000|2020-10-07 22:50:00|13596.6|13590.6|13596.3|13590.3|13597.4|13591.4|13595.9|13589.9|142
1602111300000|2020-10-07 22:55:00|13596.5|13590.5|13597.4|13591.4|13597.5|13591.5|13596.1|13590.1|120
1602111600000|2020-10-07 23:00:00|13596.9|13590.9|13597.1|13591.1|13597.6|13591.6|13596.6|13590.6|150
1602111900000|2020-10-07 23:05:00|13597.2|13591.2|13597.2|13591.2|13597.4|13591.4|13596.6|13590.6|134
1602112200000|2020-10-07 23:10:00|13597.1|13591.1|13596.6|13590.6|13597.6|13591.6|13596.6|13590.6|100
1602112500000|2020-10-07 23:15:00|13596.9|13590.9|13596.4|13590.4|13597.3|13592.5|13595.4|13590.4|101
1602112800000|2020-10-07 23:20:00|13596.6|13590.6|13597.1|13591.1|13597.5|13592.2|13594.9|13590.2|116
1602113100000|2020-10-07 23:25:00|13596.8|13590.8|13597.1|13591.1|13597.2|13591.2|13596.5|13590.5|107
1602113400000|2020-10-07 23:30:00|13596.9|13590.9|13596.8|13590.8|13597.4|13592.4|13595.4|13590.6|89
1602113700000|2020-10-07 23:35:00|13596.7|13590.7|13595|13589|13597|13591|13594|13588|163
1602114000000|2020-10-07 23:40:00|13594.9|13588.9|13597.4|13591.4|13597.7|13591.7|13594.6|13588.6|133
1602114300000|2020-10-07 23:45:00|13597.3|13591.3|13597.8|13591.8|13598|13592|13596.8|13590.8|98
1602114600000|2020-10-07 23:50:00|13597.7|13591.7|13597.6|13594.6|13599.2|13594.7|13597.3|13591.3|115
1602114900000|2020-10-07 23:55:00|13597.7|13594.7|13599.2|13593.2|13599.3|13594.7|13597.5|13593.1|54
1602115200000|2020-10-08 00:00:00|13599.1|13593.1|13601.5|13595.5|13602.1|13596.1|13597.6|13592.9|158
1602115500000|2020-10-08 00:05:00|13601.6|13595.6|13597.8|13594.8|13602.3|13596.3|13597.6|13592.7|224
1602115800000|2020-10-08 00:10:00|13597.9|13594.9|13597.9|13591.9|13599.3|13594.9|13596.1|13591.5|180
1602116100000|2020-10-08 00:15:00|13598|13592|13594|13591|13599.5|13594.9|13593.7|13589.1|259
1602116400000|2020-10-08 00:20:00|13594.1|13591.1|13592.7|13589.7|13595.3|13591.1|13591.9|13587.6|223
1602116700000|2020-10-08 00:25:00|13592.8|13589.8|13591.9|13588.9|13595|13590.5|13591.8|13587.4|179
1602117000000|2020-10-08 00:30:00|13592|13589|13592.3|13589.3|13594.4|13589.8|13591.9|13587.6|170
1602117300000|2020-10-08 00:35:00|13592.4|13589.4|13592.8|13589.8|13594.4|13589.8|13592|13588.1|155
1602117600000|2020-10-08 00:40:00|13592.9|13589.9|13593.7|13590.7|13595.5|13590.9|13592.4|13588.2|150
1602117900000|2020-10-08 00:45:00|13595|13589|13594.6|13588.6|13596.4|13591.9|13592.1|13587.3|205
1602118200000|2020-10-08 00:50:00|13593|13590|13595.7|13589.7|13596.6|13592|13592.8|13588.5|181
1602118500000|2020-10-08 00:55:00|13596.1|13590.1|13596.1|13590.1|13596.9|13592|13594|13589.5|190
1602118800000|2020-10-08 01:00:00|13594.6|13591.6|13596.4|13590.4|13596.9|13592.1|13593.7|13589.4|148
1602119100000|2020-10-08 01:05:00|13596.3|13590.3|13594.9|13588.9|13596.5|13591.8|13592.6|13588.1|209
1602119400000|2020-10-08 01:10:00|13594.6|13588.6|13597.7|13594.7|13599.3|13594.7|13594.5|13588.5|273
1602119700000|2020-10-08 01:15:00|13598.9|13592.9|13600.5|13594.5|13601|13596.1|13597.2|13592.7|240
1602120000000|2020-10-08 01:20:00|13600.6|13594.6|13601.3|13598.3|13602.5|13598.3|13598.9|13594.4|242
1602120300000|2020-10-08 01:25:00|13601.2|13598.2|13604|13598|13605.3|13600.8|13601.1|13596.6|243
1602120600000|2020-10-08 01:30:00|13604.1|13598.1|13605.7|13602.7|13608.3|13603.8|13603.3|13598.1|252
1602120900000|2020-10-08 01:35:00|13605.8|13602.8|13603.6|13600.6|13605.9|13602.8|13603.4|13599.1|238
1602121200000|2020-10-08 01:40:00|13603.7|13600.7|13605.6|13599.6|13606|13601.9|13603.3|13599.2|210
1602121500000|2020-10-08 01:45:00|13605.5|13599.5|13604.6|13598.6|13605.8|13601.1|13602.1|13598|215
1602121800000|2020-10-08 01:50:00|13604.5|13598.5|13604.8|13598.8|13604.9|13600.4|13602.4|13598.2|133
1602122100000|2020-10-08 01:55:00|13604.7|13598.7|13600.1|13597.1|13604.7|13600.1|13599.6|13595.1|254
1602122400000|2020-10-08 02:00:00|13600|13597|13602.2|13596.2|13602.4|13597.8|13599.5|13595.1|274
1602122700000|2020-10-08 02:05:00|13602.3|13596.3|13601.8|13595.8|13603.1|13598.6|13600|13595.5|250
1602123000000|2020-10-08 02:10:00|13601.9|13595.9|13600.6|13597.6|13602.8|13598.4|13600|13595.4|220
1602123300000|2020-10-08 02:15:00|13600.7|13597.7|13599.8|13596.8|13602.3|13597.8|13599.8|13595.4|141
1602123600000|2020-10-08 02:20:00|13599.7|13596.7|13599.1|13596.1|13601.5|13597.1|13598.7|13594.1|135
1602123900000|2020-10-08 02:25:00|13599.2|13596.2|13600.8|13594.8|13601.2|13596.6|13598.4|13594|305
1602124200000|2020-10-08 02:30:00|13600.9|13594.9|13598.3|13595.3|13601|13596.6|13597.4|13593|217
1602124500000|2020-10-08 02:35:00|13600|13594|13598|13595|13600.4|13595.8|13598|13593.4|176
1602124800000|2020-10-08 02:40:00|13597.9|13594.9|13599.6|13593.6|13600|13595.5|13597.5|13593|167
1602125100000|2020-10-08 02:45:00|13599.8|13593.8|13598.3|13595.3|13599.9|13595.6|13597.5|13592.9|171
1602125400000|2020-10-08 02:50:00|13598.4|13595.4|13596.3|13593.3|13599.8|13595.7|13596.1|13592.1|186
1602125700000|2020-10-08 02:55:00|13596.4|13593.4|13596.1|13593.1|13597.9|13593.9|13595.4|13591.5|155
1602126000000|2020-10-08 03:00:00|13596|13593|13595.9|13592.9|13597.7|13593.5|13594.8|13590.5|134
1602126300000|2020-10-08 03:05:00|13597.4|13591.4|13595.2|13592.2|13597.5|13593.1|13595.2|13590.9|116
1602126600000|2020-10-08 03:10:00|13595.4|13592.4|13597.4|13591.4|13597.4|13592.9|13595|13590.5|154
1602126900000|2020-10-08 03:15:00|13595.7|13592.7|13595.5|13592.5|13597.7|13592.9|13594.7|13590.3|133
1602127200000|2020-10-08 03:20:00|13595.6|13592.6|13595.9|13592.9|13597.7|13593.3|13594.8|13590.2|134
1602127500000|2020-10-08 03:25:00|13595.8|13592.8|13597.2|13591.2|13597.4|13593|13595.4|13590.8|109
1602127800000|2020-10-08 03:30:00|13597.3|13591.3|13595.9|13592.9|13598.5|13594|13595.3|13590.8|175
1602128100000|2020-10-08 03:35:00|13595.8|13592.8|13597.2|13591.2|13597.5|13593|13594.7|13590.1|152
1602128400000|2020-10-08 03:40:00|13597.3|13591.3|13594.6|13591.6|13597.3|13592.7|13594.5|13590.1|119
1602128700000|2020-10-08 03:45:00|13594.8|13591.8|13593.6|13590.6|13596.7|13592.3|13593.5|13589.2|118
1602129000000|2020-10-08 03:50:00|13593.7|13590.7|13593.8|13590.8|13595.9|13591.5|13593.4|13589.1|140
1602129300000|2020-10-08 03:55:00|13593.9|13590.9|13593.6|13590.6|13595.6|13591.5|13593.4|13589.1|133
1602129600000|2020-10-08 04:00:00|13593.7|13590.7|13593.5|13590.5|13595.9|13591.5|13592.6|13588.1|195
1602129900000|2020-10-08 04:05:00|13594.9|13588.9|13595|13589|13596|13591.5|13593.1|13588.8|179
1602130200000|2020-10-08 04:10:00|13594.9|13588.9|13593.3|13590.3|13595.2|13590.8|13593.1|13588.7|114
1602130500000|2020-10-08 04:15:00|13593.4|13590.4|13593.1|13590.1|13595.2|13590.8|13592.9|13588.5|159
1602130800000|2020-10-08 04:20:00|13593|13590|13592.7|13589.7|13594.6|13590.1|13592.3|13588.1|96
1602131100000|2020-10-08 04:25:00|13592.8|13589.8|13593|13590|13594.6|13590.5|13592.7|13588.3|91
1602131400000|2020-10-08 04:30:00|13593.1|13590.1|13592.8|13589.8|13594.9|13590.4|13592.8|13588.6|93
1602131700000|2020-10-08 04:35:00|13592.7|13589.7|13593|13590|13594.6|13590.3|13592.5|13588.3|99
1602132000000|2020-10-08 04:40:00|13593.1|13590.1|13593.3|13590.3|13594.9|13590.5|13592.6|13588.6|94
1602132300000|2020-10-08 04:45:00|13593.2|13590.2|13593.3|13587.3|13594.6|13590.3|13591.9|13587.2|97
1602132600000|2020-10-08 04:50:00|13593.4|13587.4|13591.7|13588.7|13593.4|13589.1|13591.5|13587|84
1602132900000|2020-10-08 04:55:00|13591.6|13588.6|13592.4|13589.4|13593.9|13589.5|13591.4|13587.8|65
1602133200000|2020-10-08 05:00:00|13592.5|13589.5|13590.9|13587.9|13592.6|13589.5|13590.5|13586.3|124
1602133500000|2020-10-08 05:05:00|13590.8|13587.8|13591.3|13588.3|13592.8|13588.5|13590.6|13586.2|91
1602133800000|2020-10-08 05:10:00|13591.2|13588.2|13592.2|13586.2|13592.7|13588.4|13590.2|13586.1|134
1602134100000|2020-10-08 05:15:00|13592.3|13586.3|13588.8|13585.8|13592.4|13587.8|13588.5|13584|163
1602134400000|2020-10-08 05:20:00|13588.7|13585.7|13588.7|13585.7|13590.9|13586.5|13588.3|13584.3|128
1602134700000|2020-10-08 05:25:00|13588.8|13585.8|13589.1|13586.1|13591.3|13587.6|13588.8|13584.2|162
1602135000000|2020-10-08 05:30:00|13589|13586|13588.9|13585.9|13590.8|13586.5|13588.4|13584.2|97
1602135300000|2020-10-08 05:35:00|13589|13586|13587.8|13584.8|13590.5|13586.1|13587.3|13583.1|171
1602135600000|2020-10-08 05:40:00|13587.9|13584.9|13588.3|13585.3|13589.9|13585.7|13587.7|13583.8|122
1602135900000|2020-10-08 05:45:00|13588.2|13585.2|13588|13585|13590.2|13585.7|13587.7|13584.2|140
1602136200000|2020-10-08 05:50:00|13588.1|13585.1|13586.8|13583.8|13589.4|13585.3|13586.3|13582.1|153
1602136500000|2020-10-08 05:55:00|13586.9|13583.9|13586.9|13583.9|13589.5|13585|13586.7|13582.4|154
1602136800000|2020-10-08 06:00:00|13587|13584|13586.1|13583.1|13588.6|13584.1|13585.2|13580.9|169
1602137100000|2020-10-08 06:05:00|13586|13583|13587.2|13584.2|13589.4|13585.1|13585.7|13581.8|204
1602137400000|2020-10-08 06:10:00|13587.1|13584.1|13588.3|13585.3|13589.3|13585.4|13585.8|13581.9|143
1602137700000|2020-10-08 06:15:00|13588.4|13585.4|13587.3|13584.3|13589.6|13585.6|13587|13582.6|165
1602138000000|2020-10-08 06:20:00|13588.9|13582.9|13586.1|13583.1|13588.9|13584.5|13584.6|13580.5|180
1602138300000|2020-10-08 06:25:00|13586|13583|13583.9|13580.9|13587.2|13583|13583.6|13579.1|202
1602138600000|2020-10-08 06:30:00|13583.8|13580.8|13581.9|13578.9|13585.7|13580.9|13581.9|13577.2|272
1602138900000|2020-10-08 06:35:00|13581.8|13578.8|13581.4|13578.4|13585.9|13581|13581.2|13576.7|319
1602139200000|2020-10-08 06:40:00|13581.5|13578.5|13581.2|13575.2|13583.3|13579.3|13579.3|13575|264
1602139500000|2020-10-08 06:45:00|13581.3|13575.3|13579.6|13573.6|13582.9|13578.3|13578.1|13572.6|246
1602139800000|2020-10-08 06:50:00|13579.7|13573.7|13580.1|13574.1|13581.9|13577.2|13578.5|13573.1|215
1602140100000|2020-10-08 06:55:00|13580.2|13574.2|13577.4|13574.4|13580.4|13575.6|13577.3|13572.6|281
1602140400000|2020-10-08 07:00:00|13577.3|13574.3|13583.6|13577.6|13584.1|13578.3|13576.6|13572.3|339
1602140700000|2020-10-08 07:05:00|13583.7|13577.7|13579.1|13573.1|13583.8|13578.3|13577.8|13572.9|331
1602141000000|2020-10-08 07:10:00|13579|13573|13580.5|13574.5|13581.1|13575.1|13576.9|13572.4|228
1602141300000|2020-10-08 07:15:00|13580.2|13574.2|13579.4|13573.4|13580.5|13575.6|13577.4|13572.5|306
1602141600000|2020-10-08 07:20:00|13579.5|13573.5|13579.2|13573.2|13581.5|13576.6|13576.3|13572|267
1602141900000|2020-10-08 07:25:00|13579.4|13573.4|13580.6|13574.6|13581.3|13576.5|13576.9|13572.4|370
1602142200000|2020-10-08 07:30:00|13580.7|13574.7|13578.6|13572.6|13581|13576.3|13575.5|13570.8|321
1602142500000|2020-10-08 07:35:00|13578.3|13572.3|13579.4|13573.4|13579.4|13574.8|13575.4|13570.2|275
1602142800000|2020-10-08 07:40:00|13579.2|13573.2|13580.8|13574.8|13581.2|13576.2|13576.9|13571.3|343
1602143100000|2020-10-08 07:45:00|13580.6|13574.6|13582.7|13576.7|13582.9|13578.1|13579.2|13574.6|273
1602143400000|2020-10-08 07:50:00|13582.6|13576.6|13581.4|13575.4|13582.7|13578.2|13579.7|13573.7|282
1602143700000|2020-10-08 07:55:00|13581.3|13575.3|13580.1|13574.1|13581.6|13577|13577.6|13572.4|262
1602144000000|2020-10-08 08:00:00|13580|13574|13579.7|13576.7|13581.9|13577.2|13578.3|13573.5|240
1602144300000|2020-10-08 08:05:00|13579.8|13576.8|13579.2|13576.2|13581.2|13576.9|13578.6|13574.2|191
1602144600000|2020-10-08 08:10:00|13579.1|13576.1|13576.4|13573.4|13581.1|13576.6|13576.4|13571.9|245
1602144900000|2020-10-08 08:15:00|13577.8|13571.8|13579.9|13573.9|13580.1|13574.9|13576.3|13571.4|242
1602145200000|2020-10-08 08:20:00|13579.8|13573.8|13577.5|13574.5|13580.5|13575.5|13577.1|13572.6|233
1602145500000|2020-10-08 08:25:00|13579|13573|13583.6|13577.6|13584.8|13579.4|13577.2|13572.7|325
1602145800000|2020-10-08 08:30:00|13583.8|13577.8|13581.9|13575.9|13584.1|13578.7|13578.8|13573.9|374
1602146100000|2020-10-08 08:35:00|13582|13576|13578.7|13572.7|13582.9|13576.9|13578.6|13572.6|280
1602146400000|2020-10-08 08:40:00|13578.8|13572.8|13579.8|13573.8|13582|13576.8|13577.1|13572.5|283
1602146700000|2020-10-08 08:45:00|13579.7|13573.7|13581.4|13575.4|13583.1|13577.6|13579.4|13573.7|298
1602147000000|2020-10-08 08:50:00|13581.3|13575.3|13580.6|13574.6|13581.9|13577.3|13579.4|13574.1|236
1602147300000|2020-10-08 08:55:00|13580.8|13574.8|13579.9|13573.9|13581.1|13576.4|13578.4|13573.2|236
1602147600000|2020-10-08 09:00:00|13580.5|13574.5|13580.1|13574.1|13581.2|13575.5|13578.5|13573.2|203
1602147900000|2020-10-08 09:05:00|13580.2|13574.2|13578.4|13572.4|13580.2|13575.2|13576.1|13571.4|235
1602148200000|2020-10-08 09:10:00|13577.8|13571.8|13579.5|13573.5|13580|13575.4|13575.2|13570.7|286
1602148500000|2020-10-08 09:15:00|13579.4|13573.4|13579.6|13576.6|13581.9|13577.3|13578|13573.4|241
1602148800000|2020-10-08 09:20:00|13581.3|13575.3|13579.7|13576.7|13581.3|13576.7|13577.6|13573.2|207
1602149100000|2020-10-08 09:25:00|13580.9|13574.9|13581.8|13575.8|13582|13577.3|13578.6|13574|220
1602149400000|2020-10-08 09:30:00|13581.7|13575.7|13586.2|13580.2|13586.8|13582.1|13580.7|13575.7|350
1602149700000|2020-10-08 09:35:00|13586.5|13580.5|13584.2|13581.2|13587.2|13582.7|13583.8|13579.2|264
1602150000000|2020-10-08 09:40:00|13584.3|13581.3|13587.9|13581.9|13588.3|13583.8|13583.8|13579.7|244
1602150300000|2020-10-08 09:45:00|13588|13582|13586.4|13580.4|13588.1|13583.2|13584.3|13579.8|256
1602150600000|2020-10-08 09:50:00|13586.5|13580.5|13586.8|13583.8|13589.3|13584.8|13585.4|13580.4|226
1602150900000|2020-10-08 09:55:00|13586.7|13583.7|13586|13580|13587.5|13583.8|13583.8|13579.2|246
1602151200000|2020-10-08 10:00:00|13584.6|13581.6|13582.8|13579.8|13587.2|13582.7|13582.7|13578.3|248
1602151500000|2020-10-08 10:05:00|13582.9|13579.9|13584.4|13581.4|13586.7|13582|13582.7|13578.8|214
1602151800000|2020-10-08 10:10:00|13584.3|13581.3|13584.7|13581.7|13586.2|13582.1|13584.2|13579.8|157
1602152100000|2020-10-08 10:15:00|13586.1|13580.1|13583.5|13580.5|13586.3|13582.1|13582.7|13578.6|237
1602152400000|2020-10-08 10:20:00|13583.4|13580.4|13584.9|13578.9|13585.4|13581.1|13582.9|13578.9|152
1602152700000|2020-10-08 10:25:00|13585|13579|13583.6|13580.6|13585.5|13581|13582.2|13578.1|274
1602153000000|2020-10-08 10:30:00|13583.5|13580.5|13582.9|13576.9|13585|13580.6|13581.3|13576.8|218
1602153300000|2020-10-08 10:35:00|13583|13577|13582.2|13579.2|13583.8|13579.3|13581.3|13577|208
1602153600000|2020-10-08 10:40:00|13582.3|13579.3|13581.6|13578.6|13583.7|13579.5|13581.2|13576.7|203
1602153900000|2020-10-08 10:45:00|13581.7|13578.7|13583.1|13580.1|13585.3|13580.9|13580|13575.5|297
1602154200000|2020-10-08 10:50:00|13582.8|13579.8|13584.5|13581.5|13584.7|13581.6|13581.9|13577.6|220
1602154500000|2020-10-08 10:55:00|13584.4|13581.4|13584.5|13581.5|13586.7|13582.5|13584|13579.5|278
1602154800000|2020-10-08 11:00:00|13584.4|13581.4|13587.2|13581.2|13587.3|13582.3|13582.3|13577.4|388
1602155100000|2020-10-08 11:05:00|13587.1|13581.1|13587.1|13581.1|13587.6|13583.3|13584.8|13580.4|219
1602155400000|2020-10-08 11:10:00|13587.2|13581.2|13587.5|13581.5|13587.5|13583.1|13585|13580.4|233
1602155700000|2020-10-08 11:15:00|13585.7|13582.7|13585.4|13582.4|13587.6|13583.4|13585.1|13580.7|259
1602156000000|2020-10-08 11:20:00|13585.2|13582.2|13585.1|13582.1|13586.8|13583.3|13584.7|13580.3|205
1602156300000|2020-10-08 11:25:00|13585|13582|13586.7|13580.7|13587.1|13582.5|13584.8|13580.4|120
1602156600000|2020-10-08 11:30:00|13586.8|13580.8|13585.6|13582.6|13587.4|13582.7|13584.7|13580.3|160
1602156900000|2020-10-08 11:35:00|13585.7|13582.7|13585.1|13582.1|13587.2|13582.7|13584|13579.7|260
1602157200000|2020-10-08 11:40:00|13585|13582|13584.9|13581.9|13587.7|13583.1|13584.3|13579.8|233
1602157500000|2020-10-08 11:45:00|13585|13582|13584.7|13581.7|13586.9|13582.4|13584.2|13579.5|282
1602157800000|2020-10-08 11:50:00|13585.1|13582.1|13586.6|13580.6|13586.7|13582.2|13583.7|13579.2|230
1602158100000|2020-10-08 11:55:00|13586.7|13580.7|13586.8|13580.8|13588.2|13584.1|13585.1|13580.4|233
1602158400000|2020-10-08 12:00:00|13586.5|13580.5|13587.1|13584.1|13589.1|13584.5|13584.7|13580.1|241
1602158700000|2020-10-08 12:05:00|13587|13584|13587.9|13581.9|13588.2|13584|13584.7|13580.1|287
1602159000000|2020-10-08 12:10:00|13588|13582|13584.8|13578.8|13588.2|13583.6|13582.8|13577.9|231
1602159300000|2020-10-08 12:15:00|13584.9|13578.9|13583|13580|13585.9|13581.4|13582.6|13578|207
1602159600000|2020-10-08 12:20:00|13582.9|13579.9|13581.5|13578.5|13585|13580.4|13581.4|13577|246
1602159900000|2020-10-08 12:25:00|13581.6|13578.6|13584.1|13578.1|13584.2|13579|13581.5|13577.1|144
1602160200000|2020-10-08 12:30:00|13584.2|13578.2|13590.3|13584.3|13592.9|13586.9|13583.5|13577.8|271
1602160500000|2020-10-08 12:35:00|13590.4|13584.4|13589|13583|13591.3|13586.7|13587.4|13582.9|335
1602160800000|2020-10-08 12:40:00|13589.1|13583.1|13586.9|13580.9|13589.3|13584.8|13584.7|13580.1|270
1602161100000|2020-10-08 12:45:00|13587|13581|13584.6|13578.6|13587.4|13583.1|13583.8|13578.6|266
1602161400000|2020-10-08 12:50:00|13584.8|13578.8|13587.7|13581.7|13587.9|13583.3|13583.8|13578.5|281
1602161700000|2020-10-08 12:55:00|13586.3|13583.3|13588.4|13582.4|13588.9|13584.5|13585.1|13581|253
1602162000000|2020-10-08 13:00:00|13588.3|13582.3|13593.9|13587.9|13594.9|13588.9|13585.9|13581.4|407
1602162300000|2020-10-08 13:05:00|13594.2|13588.2|13593.2|13587.2|13597.1|13591.2|13591.7|13586.4|381
1602162600000|2020-10-08 13:10:00|13593|13587|13590.7|13587.7|13593.7|13589.1|13589.6|13585.1|318
1602162900000|2020-10-08 13:15:00|13590.8|13587.8|13587|13584|13593.2|13588.3|13586.4|13581.7|329
1602163200000|2020-10-08 13:20:00|13587.1|13584.1|13587.7|13581.7|13588.6|13584.9|13585.6|13581.5|254
1602163500000|2020-10-08 13:25:00|13588.1|13582.1|13587.6|13581.6|13588.1|13583.4|13585|13580.7|232
1602163800000|2020-10-08 13:30:00|13587.4|13581.4|13591.4|13585.4|13591.5|13586.9|13585.5|13581.2|438
1602164100000|2020-10-08 13:35:00|13591|13585|13586.4|13583.4|13591.3|13586.2|13586.1|13581.5|304
1602164400000|2020-10-08 13:40:00|13586.3|13583.3|13589.7|13586.7|13593|13588.3|13585.2|13580.9|335
1602164700000|2020-10-08 13:45:00|13591.2|13585.2|13592.1|13589.1|13593.8|13589.2|13588.9|13584.8|376
1602165000000|2020-10-08 13:50:00|13592|13589|13587|13584|13592.9|13589.1|13585.3|13580.8|330
1602165300000|2020-10-08 13:55:00|13587.1|13584.1|13588.2|13585.2|13591.1|13586.7|13584.7|13580.8|408
1602165600000|2020-10-08 14:00:00|13588.5|13585.5|13592.7|13589.7|13595.8|13591|13587.1|13582.1|459
1602165900000|2020-10-08 14:05:00|13592.8|13589.8|13593.9|13587.9|13595.7|13591.2|13591.7|13587.2|388
1602166200000|2020-10-08 14:10:00|13593.8|13587.8|13594|13588|13594.1|13589.5|13590.8|13586.3|356
1602166500000|2020-10-08 14:15:00|13593.9|13587.9|13590.7|13587.7|13594.9|13590.6|13590.7|13586.2|373
1602166800000|2020-10-08 14:20:00|13590.8|13587.8|13590.4|13584.4|13592.8|13588.3|13587.7|13583.1|299
1602167100000|2020-10-08 14:25:00|13590.5|13584.5|13594.5|13591.5|13596.1|13591.5|13590|13584.3|255
1602167400000|2020-10-08 14:30:00|13594.6|13591.6|13592.7|13586.7|13596.4|13591.7|13592.2|13586.7|318
1602167700000|2020-10-08 14:35:00|13592.8|13586.8|13590.2|13587.2|13593.3|13588.5|13589.9|13585.6|263
1602168000000|2020-10-08 14:40:00|13590.1|13587.1|13594.2|13588.2|13595.5|13590.9|13589.2|13584.7|324
1602168300000|2020-10-08 14:45:00|13592.8|13589.8|13592.8|13586.8|13594.3|13590.2|13590.9|13585.7|227
1602168600000|2020-10-08 14:50:00|13592.7|13586.7|13590.7|13587.7|13592.9|13588.4|13590.3|13585.3|249
1602168900000|2020-10-08 14:55:00|13590.6|13587.6|13588.8|13585.8|13592.1|13587.7|13587.9|13583.4|265
1602169200000|2020-10-08 15:00:00|13589|13586|13594.5|13588.5|13595.1|13590.2|13588.1|13583.7|237
1602169500000|2020-10-08 15:05:00|13594.6|13588.6|13591.5|13585.5|13594.6|13588.6|13589.8|13584.8|195
1602169800000|2020-10-08 15:10:00|13590.1|13587.1|13589.3|13586.3|13592.3|13587.7|13589.1|13584.6|129
1602170100000|2020-10-08 15:15:00|13589.2|13586.2|13592.9|13586.9|13593|13588.8|13589.2|13585|228
1602170400000|2020-10-08 15:20:00|13592.8|13586.8|13593.4|13587.4|13594.4|13589.8|13590.6|13586.2|281
1602170700000|2020-10-08 15:25:00|13593.3|13587.3|13593.3|13587.3|13595|13590.2|13592.1|13586.8|279
1602171000000|2020-10-08 15:30:00|13593.2|13587.2|13595.5|13589.5|13596.4|13590.5|13591.7|13586.8|359
1602171300000|2020-10-08 15:35:00|13595.4|13589.4|13591.2|13585.2|13595.5|13590.5|13589.2|13584.5|289
1602171600000|2020-10-08 15:40:00|13591.1|13585.1|13590.2|13584.2|13591.2|13586.7|13587.9|13583.6|173
1602171900000|2020-10-08 15:45:00|13590.3|13584.3|13588.3|13585.3|13590.3|13585.9|13587.9|13583.4|207
1602172200000|2020-10-08 15:50:00|13588.2|13585.2|13589.2|13586.2|13590.6|13586.3|13588.2|13584|229
1602172500000|2020-10-08 15:55:00|13589.1|13586.1|13588.6|13585.6|13590.5|13586.4|13588|13583.4|189
1602172800000|2020-10-08 16:00:00|13588.5|13585.5|13587.9|13581.9|13589.7|13585.6|13586|13581.5|193
1602173100000|2020-10-08 16:05:00|13586.4|13583.4|13588.2|13582.2|13588.8|13584.1|13586.4|13580.9|198
1602173400000|2020-10-08 16:10:00|13588.4|13582.4|13588.1|13582.1|13589|13584.5|13586.6|13582|238
1602173700000|2020-10-08 16:15:00|13588.2|13582.2|13586.8|13583.8|13588.7|13584.2|13586.4|13581.9|205
1602174000000|2020-10-08 16:20:00|13586.7|13583.7|13586.5|13583.5|13588.8|13584.3|13586.4|13581.9|178
1602174300000|2020-10-08 16:25:00|13586.6|13583.6|13585.8|13582.8|13588|13583.7|13585.5|13581|158
1602174600000|2020-10-08 16:30:00|13585.7|13582.7|13583.7|13580.7|13587.4|13582.8|13583.6|13579.2|152
1602174900000|2020-10-08 16:35:00|13583.6|13580.6|13585.8|13579.8|13586|13581.5|13583.6|13579.1|200
1602175200000|2020-10-08 16:40:00|13584.3|13581.3|13586.1|13583.1|13587.6|13583.2|13584.2|13579.8|157
1602175500000|2020-10-08 16:45:00|13586|13583|13585.9|13582.9|13587.6|13583.2|13585.6|13580.4|153
1602175800000|2020-10-08 16:50:00|13586|13583|13585.7|13582.7|13587.5|13583.1|13585.4|13580.9|166
1602176100000|2020-10-08 16:55:00|13585.6|13582.6|13588|13582|13588.7|13584.3|13585.6|13581.3|202
1602176400000|2020-10-08 17:00:00|13587.8|13581.8|13588.4|13582.4|13589.3|13584.4|13586.2|13581.8|212
1602176700000|2020-10-08 17:05:00|13588.5|13582.5|13587|13584|13589.9|13585.1|13587|13582.1|238
1602177000000|2020-10-08 17:10:00|13587.1|13584.1|13588.5|13582.5|13589.8|13584.5|13587|13582.4|225
1602177300000|2020-10-08 17:15:00|13588.4|13582.4|13589.2|13583.2|13589.4|13584.3|13587.1|13582|232
1602177600000|2020-10-08 17:20:00|13589.1|13583.1|13587.4|13584.4|13589.6|13584.7|13587.3|13582.4|161
1602177900000|2020-10-08 17:25:00|13587.2|13584.2|13587.9|13581.9|13589.1|13584.2|13587.1|13581.9|178
1602178200000|2020-10-08 17:30:00|13588|13582|13587.1|13584.1|13589|13584.2|13586|13581.4|160
1602178500000|2020-10-08 17:35:00|13587.3|13584.3|13587.5|13581.5|13589|13584.4|13586.4|13581.4|143
1602178800000|2020-10-08 17:40:00|13587.4|13581.4|13584.8|13581.8|13587.7|13583.3|13584.8|13580.2|93
1602179100000|2020-10-08 17:45:00|13584.9|13581.9|13584.4|13578.4|13586.6|13582.1|13582.9|13578.4|183
1602179400000|2020-10-08 17:50:00|13584.5|13578.5|13584|13578|13584.7|13580.2|13582|13577.3|264
1602179700000|2020-10-08 17:55:00|13583.8|13577.8|13585.5|13579.5|13585.7|13581.1|13582.4|13577.8|260
1602180000000|2020-10-08 18:00:00|13585.6|13579.6|13586.1|13580.1|13586.6|13582|13583.9|13579|254
1602180300000|2020-10-08 18:05:00|13586.2|13580.2|13584.8|13578.8|13586.5|13581.7|13583.1|13578.7|234
1602180600000|2020-10-08 18:10:00|13584.9|13578.9|13585.5|13579.5|13585.8|13581.3|13583.5|13578.8|221
1602180900000|2020-10-08 18:15:00|13585.6|13579.6|13584.1|13581.1|13585.9|13581.4|13583.2|13578.8|177
1602181200000|2020-10-08 18:20:00|13584.2|13581.2|13584.3|13581.3|13586|13581.5|13584|13579.5|99
1602181500000|2020-10-08 18:25:00|13584.4|13581.4|13585.6|13579.6|13586.3|13581.9|13584.3|13579.4|129
1602181800000|2020-10-08 18:30:00|13585.7|13579.7|13586.3|13580.3|13587|13582.6|13584.7|13579.6|204
1602182100000|2020-10-08 18:35:00|13586.2|13580.2|13587.2|13581.2|13587.3|13582.8|13585|13580.2|182
1602182400000|2020-10-08 18:40:00|13587.1|13581.1|13585.5|13582.5|13587.4|13582.8|13585.2|13580.7|102
1602182700000|2020-10-08 18:45:00|13585.4|13582.4|13586.1|13580.1|13587|13582.5|13584.5|13579.8|130
1602183000000|2020-10-08 18:50:00|13586.2|13580.2|13586|13580|13586.3|13581.7|13584.5|13579.9|124
1602183300000|2020-10-08 18:55:00|13585.9|13579.9|13585.2|13579.2|13586.1|13581.6|13583|13578.6|156
1602183600000|2020-10-08 19:00:00|13585.3|13579.3|13585.6|13582.6|13587.4|13582.9|13583.7|13579|161
1602183900000|2020-10-08 19:05:00|13585.5|13582.5|13586|13583|13588.5|13583.9|13584.4|13579.3|151
1602184200000|2020-10-08 19:10:00|13586.1|13583.1|13586.4|13583.4|13588.2|13583.5|13585.9|13581.5|113
1602184500000|2020-10-08 19:15:00|13586.3|13583.3|13587.8|13584.8|13589.7|13584.9|13586.2|13581.6|111
1602184800000|2020-10-08 19:20:00|13589.1|13583.1|13589.2|13583.2|13589.3|13584.5|13587.5|13582.6|153
1602185100000|2020-10-08 19:25:00|13589.1|13583.1|13588|13582|13589.2|13583.2|13586.1|13581.6|152
1602185400000|2020-10-08 19:30:00|13588.1|13582.1|13588.6|13582.6|13588.7|13584.1|13586.6|13581.9|235
1602185700000|2020-10-08 19:35:00|13588.7|13582.7|13587.6|13584.6|13589.2|13584.6|13587.3|13582.6|100
1602186000000|2020-10-08 19:40:00|13587.5|13584.5|13588|13585|13589.8|13585.4|13587.5|13583.1|115
1602186300000|2020-10-08 19:45:00|13588.1|13585.1|13589.6|13583.6|13589.9|13585.2|13587.8|13583.3|89
1602186600000|2020-10-08 19:50:00|13589.7|13583.7|13587.9|13584.9|13589.9|13585.4|13587.9|13583.3|112
1602186900000|2020-10-08 19:55:00|13588|13585|13587.6|13581.6|13589.4|13585|13586.1|13581.1|170
1602187200000|2020-10-08 20:00:00|13587.5|13581.5|13587.9|13581.9|13588.2|13582.2|13586.9|13580.9|141
1602187500000|2020-10-08 20:05:00|13588|13582|13589.2|13583.2|13589.7|13583.7|13587.8|13581.8|93
1602187800000|2020-10-08 20:10:00|13589.3|13583.3|13587.2|13581.2|13589.5|13583.5|13587.1|13581.1|83
1602188100000|2020-10-08 20:15:00|13587|13581|13586.5|13580.5|13587|13581|13586.1|13580.1|103
1602188400000|2020-10-08 20:20:00|13586.6|13580.6|13586.4|13580.4|13586.7|13580.7|13586|13580|79
1602188700000|2020-10-08 20:25:00|13586.5|13580.5|13586.5|13580.5|13587.2|13582.4|13585|13580.3|105
1602189000000|2020-10-08 20:30:00|13586.6|13580.6|13586.7|13580.7|13586.9|13582.1|13585.1|13580.4|78
1602189300000|2020-10-08 20:35:00|13586.6|13580.6|13586|13580|13586.8|13580.8|13585.6|13579.6|98
1602189600000|2020-10-08 20:40:00|13586.1|13580.1|13586.2|13580.2|13586.4|13580.4|13585.4|13579.4|93
1602189900000|2020-10-08 20:45:00|13586.1|13580.1|13584.6|13578.6|13586.7|13580.7|13583.9|13577.9|161
1602190200000|2020-10-08 20:50:00|13584.7|13578.7|13584.8|13578.8|13585.2|13579.2|13584.3|13578.3|108
1602190500000|2020-10-08 20:55:00|13584.6|13578.6|13584.7|13578.7|13586|13580|13584.5|13578.5|193
1602190800000|2020-10-08 21:00:00|13584.6|13578.6|13592.8|13580.6|13592.9|13582.5|13583.9|13577.9|21
1602191100000|2020-10-08 21:05:00|13591.6|13584.6|13594.1|13579.9|13597.4|13584.6|13590.7|13577.8|106
1602191400000|2020-10-08 21:10:00|13594.7|13578.7|13590.8|13584.6|13595.9|13584.6|13590.8|13578.2|92
1602191700000|2020-10-08 21:15:00|13592.3|13579.2|13595.8|13579.8|13595.8|13584.6|13590.8|13577.7|104
1602192000000|2020-10-08 21:20:00|13593.5|13577.8|13591.6|13579.4|13596.1|13582.9|13591.4|13577.6|131
1602192300000|2020-10-08 21:25:00|13591.3|13580|13593.9|13580.9|13595.3|13585.5|13591|13577.8|128
1602192600000|2020-10-08 21:30:00|13592.8|13579.2|13593.6|13579.3|13595.5|13584.4|13591.1|13578|115
1602192900000|2020-10-08 21:35:00|13592.3|13581|13591.7|13580.7|13595.4|13584.4|13591.1|13578.1|116
1602193200000|2020-10-08 21:40:00|13592.2|13580|13587.6|13579.2|13593.7|13584|13586|13577.6|123
1602193500000|2020-10-08 21:45:00|13587.3|13580|13586.2|13580.2|13589.4|13582|13585.7|13577.3|143
1602193800000|2020-10-08 21:50:00|13586.3|13580.3|13586.7|13578.8|13588.6|13581.4|13585.5|13578|130
1602194100000|2020-10-08 21:55:00|13586.9|13580.6|13593.4|13579.1|13596.8|13583.7|13585.6|13577.2|218
1602194400000|2020-10-08 22:00:00|13593.7|13579.5|13590.4|13581.8|13595.5|13583.4|13589.6|13578.7|313
1602194700000|2020-10-08 22:05:00|13590.6|13582.3|13588.8|13580.7|13592.2|13582.9|13588.2|13578.1|225
1602195000000|2020-10-08 22:10:00|13590.5|13584|13589.5|13580.2|13592.3|13584|13587.8|13578.1|228
1602195300000|2020-10-08 22:15:00|13589.4|13580|13586.3|13579.8|13590.1|13582.5|13584.8|13578.6|191
1602195600000|2020-10-08 22:20:00|13585.5|13579.5|13584|13578|13585.9|13579.9|13583.9|13577.9|119
1602195900000|2020-10-08 22:25:00|13584.2|13578.2|13584|13578|13584.6|13578.6|13583.5|13577.5|93
1602196200000|2020-10-08 22:30:00|13584.1|13578.1|13584.8|13578.8|13585.1|13579.1|13583.8|13577.8|100
1602196500000|2020-10-08 22:35:00|13584.4|13578.4|13583.9|13577.9|13585.1|13579.1|13583.9|13577.9|90
1602196800000|2020-10-08 22:40:00|13584|13578|13584.7|13578.7|13584.9|13578.9|13583.9|13577.9|90
1602197100000|2020-10-08 22:45:00|13584.8|13578.8|13584.5|13578.5|13585.9|13579.9|13584.2|13578.2|97
1602197400000|2020-10-08 22:50:00|13584.8|13578.8|13584.9|13578.9|13585.4|13579.4|13583.4|13577.4|130
1602197700000|2020-10-08 22:55:00|13585|13579|13585|13579|13585.7|13579.7|13584.7|13578.7|90
1602198000000|2020-10-08 23:00:00|13584.9|13578.9|13584.4|13578.4|13585.3|13579.3|13583.9|13577.9|133
1602198300000|2020-10-08 23:05:00|13584.3|13578.3|13583.4|13577.4|13584.9|13578.9|13583.3|13577.3|155
1602198600000|2020-10-08 23:10:00|13583.5|13577.5|13585.1|13579.1|13585.3|13579.3|13583.3|13577.3|115
1602198900000|2020-10-08 23:15:00|13585|13579|13584.3|13578.3|13585.6|13579.6|13583.9|13577.9|157
1602199200000|2020-10-08 23:20:00|13584.4|13578.4|13584.9|13578.9|13585.1|13579.1|13583.9|13577.9|125
1602199500000|2020-10-08 23:25:00|13585|13579|13584.4|13578.4|13585|13579|13584|13578|164
1602199800000|2020-10-08 23:30:00|13584.7|13578.7|13583.8|13577.8|13584.8|13580.3|13582.1|13577.6|116
1602200100000|2020-10-08 23:35:00|13583.7|13577.7|13584|13578|13584.2|13579.8|13582|13577.5|172
1602200400000|2020-10-08 23:40:00|13583.9|13577.9|13583.8|13577.8|13584.5|13579.9|13582|13577.6|173
1602200700000|2020-10-08 23:45:00|13583.7|13577.7|13582.4|13579.4|13584.1|13579.5|13581.9|13577.3|220
1602201000000|2020-10-08 23:50:00|13582.5|13579.5|13582|13579|13583.6|13579.7|13581.7|13577.2|84
1602201300000|2020-10-08 23:55:00|13581.9|13578.9|13581.7|13578.7|13583.1|13579|13581.3|13577|67
1602201600000|2020-10-09 00:00:00|13581.8|13578.8|13582.6|13579.6|13584.5|13580.1|13581.3|13577.7|171
1602201900000|2020-10-09 00:05:00|13582.7|13579.7|13584.9|13578.9|13585.1|13580.9|13582.5|13578.3|159
1602202200000|2020-10-09 00:10:00|13584.8|13578.8|13582.8|13579.8|13585|13580.9|13582.7|13578.3|149
1602202500000|2020-10-09 00:15:00|13582.9|13579.9|13583|13580|13584.5|13580.1|13581.8|13577.7|118
1602202800000|2020-10-09 00:20:00|13583.1|13580.1|13582.7|13579.7|13585.8|13581.6|13582|13578.9|120
1602203100000|2020-10-09 00:25:00|13582.8|13579.8|13582.8|13579.8|13583.2|13580.2|13582|13579|94
1602203400000|2020-10-09 00:30:00|13582.9|13579.9|13580.9|13577.9|13582.9|13579.9|13580.5|13576.5|143
1602203700000|2020-10-09 00:35:00|13580.8|13577.8|13581|13578|13581.3|13578.3|13580.6|13577.6|155
1602204000000|2020-10-09 00:40:00|13580.9|13577.9|13581.3|13578.3|13582|13579|13580.7|13577.7|119
1602204300000|2020-10-09 00:45:00|13581.1|13578.1|13580.6|13577.6|13582.8|13578.4|13580.5|13576.5|145
1602204600000|2020-10-09 00:50:00|13580.7|13577.7|13579.9|13576.9|13582.1|13577.8|13579.7|13576|174
1602204900000|2020-10-09 00:55:00|13579.8|13576.8|13579|13576|13581.1|13577|13578.8|13574.5|149
1602205200000|2020-10-09 01:00:00|13578.7|13575.7|13582.2|13579.2|13582.9|13579.9|13578.7|13574.1|258
1602205500000|2020-10-09 01:05:00|13582|13579|13581.9|13578.9|13583.5|13579.9|13581.7|13577.5|145
1602205800000|2020-10-09 01:10:00|13581.7|13578.7|13581.6|13575.6|13582|13578.9|13579.6|13575.4|183
1602206100000|2020-10-09 01:15:00|13581.4|13575.4|13572.7|13569.7|13581.5|13575.5|13572.3|13567.8|309
1602206400000|2020-10-09 01:20:00|13572.8|13569.8|13572.5|13566.5|13572.8|13569.8|13569.8|13566.5|238
1602206700000|2020-10-09 01:25:00|13571.1|13568.1|13573.9|13570.9|13575.5|13571.4|13570.6|13566.5|252
1602207000000|2020-10-09 01:30:00|13573.8|13570.8|13575.1|13572.1|13575.5|13572.5|13569.5|13565.4|294
1602207300000|2020-10-09 01:35:00|13575.2|13572.2|13568.8|13565.8|13575.4|13572.2|13568.5|13565.5|244
1602207600000|2020-10-09 01:40:00|13569.4|13566.4|13571|13565|13572|13567.5|13568.5|13564.1|252
1602207900000|2020-10-09 01:45:00|13570.9|13564.9|13569.9|13566.9|13572.4|13568.1|13569|13564.5|199
1602208200000|2020-10-09 01:50:00|13570|13567|13569|13566|13575.5|13571.1|13568.9|13564.4|323
1602208500000|2020-10-09 01:55:00|13569.2|13566.2|13568|13565|13570.7|13566.6|13567.7|13563.2|229
1602208800000|2020-10-09 02:00:00|13568.2|13565.2|13571.1|13565.1|13571.4|13567.6|13567.5|13564.3|209
1602209100000|2020-10-09 02:05:00|13571.2|13565.2|13568.6|13565.6|13571.5|13567.1|13568.3|13564.3|215
1602209400000|2020-10-09 02:10:00|13568.7|13565.7|13568.5|13565.5|13570.7|13566.2|13568.1|13564|185
1602209700000|2020-10-09 02:15:00|13568.6|13565.6|13569|13566|13570.2|13566|13567.5|13564.2|140
1602210000000|2020-10-09 02:20:00|13568.9|13565.9|13570.6|13564.6|13570.6|13566.1|13567.7|13564.6|140
1602210300000|2020-10-09 02:25:00|13570.5|13564.5|13569.3|13566.3|13571.5|13567.1|13569|13564.5|123
1602210600000|2020-10-09 02:30:00|13569.2|13566.2|13568.3|13565.3|13569.8|13566.8|13568|13565|180
1602210900000|2020-10-09 02:35:00|13568.2|13565.2|13566.8|13563.8|13568.3|13565.3|13566.3|13563.3|124
1602211200000|2020-10-09 02:40:00|13566.9|13563.9|13566.9|13563.9|13567.4|13564.4|13566.6|13563.6|141
1602211500000|2020-10-09 02:45:00|13567|13564|13565.8|13562.8|13567.1|13564.1|13565.5|13562.5|153
1602211800000|2020-10-09 02:50:00|13565.9|13562.9|13565.7|13562.7|13567.2|13563|13564.5|13561.1|180
1602212100000|2020-10-09 02:55:00|13565.8|13562.8|13563.3|13560.3|13566.2|13562.8|13563|13559.9|203
1602212400000|2020-10-09 03:00:00|13563.4|13560.4|13563.2|13560.2|13563.4|13560.4|13562.3|13559.3|109
1602212700000|2020-10-09 03:05:00|13563.4|13560.4|13564.2|13561.2|13565.6|13561.4|13562.9|13559|145
1602213000000|2020-10-09 03:10:00|13565.5|13559.5|13565.1|13559.1|13565.6|13561.1|13563.3|13559.1|139
1602213300000|2020-10-09 03:15:00|13565.2|13559.2|13564.2|13561.2|13566.3|13562|13563.5|13559|182
1602213600000|2020-10-09 03:20:00|13564.4|13561.4|13563.8|13560.8|13565.9|13562|13563.6|13559.5|193
1602213900000|2020-10-09 03:25:00|13563.7|13560.7|13565.3|13559.3|13565.6|13561.3|13563.5|13559.3|151
1602214200000|2020-10-09 03:30:00|13563.8|13560.8|13563|13560|13565.5|13561.3|13562.9|13558.6|157
1602214500000|2020-10-09 03:35:00|13563.1|13560.1|13564.3|13561.3|13564.3|13561.3|13563.1|13560.1|133
1602214800000|2020-10-09 03:40:00|13564|13561|13564.3|13561.3|13565.3|13561.3|13563.5|13559.3|133
1602215100000|2020-10-09 03:45:00|13564.2|13561.2|13564.6|13561.6|13564.9|13561.9|13564|13561|127
1602215400000|2020-10-09 03:50:00|13564.5|13561.5|13565|13562|13566.4|13562.3|13564.4|13560.3|112
1602215700000|2020-10-09 03:55:00|13565.1|13562.1|13566.2|13563.2|13566.4|13563.4|13565.1|13562.1|125
1602216000000|2020-10-09 04:00:00|13566.1|13563.1|13566.3|13563.3|13566.5|13563.5|13566.1|13563.1|76
1602216300000|2020-10-09 04:05:00|13566.4|13563.4|13566.4|13563.4|13566.5|13563.5|13565.9|13562.9|119
1602216600000|2020-10-09 04:10:00|13566.6|13563.6|13567.3|13564.3|13568.1|13565.1|13566.6|13563.6|96
1602216900000|2020-10-09 04:15:00|13567.4|13564.4|13567.6|13564.6|13567.7|13564.7|13567.3|13564.3|67
1602217200000|2020-10-09 04:20:00|13567.4|13564.4|13568.3|13565.3|13569.8|13565.7|13567.4|13563.8|130
1602217500000|2020-10-09 04:25:00|13568.4|13565.4|13570.7|13567.7|13570.9|13567.9|13568.1|13564|105
1602217800000|2020-10-09 04:30:00|13570.8|13567.8|13571.1|13568.1|13571.2|13568.2|13570.5|13567.5|85
1602218100000|2020-10-09 04:35:00|13571.2|13568.2|13570.8|13567.8|13571.3|13568.3|13570.7|13567.7|82
1602218400000|2020-10-09 04:40:00|13570.7|13567.7|13570.5|13567.5|13571|13568|13569.8|13566.8|75
1602218700000|2020-10-09 04:45:00|13570.4|13567.4|13568.5|13565.5|13572.1|13567.8|13568.1|13565.1|101
1602219000000|2020-10-09 04:50:00|13568.3|13565.3|13569|13566|13569.3|13566.3|13568.1|13565.1|90
1602219300000|2020-10-09 04:55:00|13568.9|13565.9|13568.4|13565.4|13569|13566|13568.2|13565.2|108
1602219600000|2020-10-09 05:00:00|13568.3|13565.3|13567.5|13564.5|13568.8|13565.8|13567.3|13564.3|115
1602219900000|2020-10-09 05:05:00|13567.4|13564.4|13568|13565|13568.1|13565.1|13566.7|13563.7|114
1602220200000|2020-10-09 05:10:00|13568.2|13565.2|13567.3|13564.3|13568.8|13565.8|13567.1|13564.1|119
1602220500000|2020-10-09 05:15:00|13567.4|13564.4|13567.4|13564.4|13568.8|13564.8|13566.8|13562.8|115
1602220800000|2020-10-09 05:20:00|13567.3|13564.3|13568|13565|13568.2|13565.2|13567.2|13564.2|142
1602221100000|2020-10-09 05:25:00|13567.9|13564.9|13567.8|13564.8|13570|13565.4|13567.6|13563.4|93
1602221400000|2020-10-09 05:30:00|13567.7|13564.7|13569.8|13566.8|13571|13567|13567.5|13564.5|231
1602221700000|2020-10-09 05:35:00|13569.9|13566.9|13572.3|13569.3|13572.4|13569.4|13569.2|13566.2|130
1602222000000|2020-10-09 05:40:00|13572.4|13569.4|13572.9|13569.9|13574.5|13570.2|13572.1|13568|121
1602222300000|2020-10-09 05:45:00|13572.8|13569.8|13572.9|13569.9|13575.1|13570.9|13572.1|13569.1|121
1602222600000|2020-10-09 05:50:00|13572.8|13569.8|13574.6|13571.6|13575.6|13572.6|13572.6|13569.6|199
1602222900000|2020-10-09 05:55:00|13574.7|13571.7|13574.5|13571.5|13574.9|13571.9|13573.4|13570.4|147
1602223200000|2020-10-09 06:00:00|13574.4|13571.4|13574.5|13571.5|13576|13572|13573.6|13570|184
1602223500000|2020-10-09 06:05:00|13574.4|13571.4|13576.5|13573.5|13577.4|13574.4|13574.1|13571.1|177
1602223800000|2020-10-09 06:10:00|13576.4|13573.4|13576.2|13573.2|13579.2|13574.8|13575.7|13572.7|169
1602224100000|2020-10-09 06:15:00|13576.3|13573.3|13574.8|13571.8|13576.3|13573.3|13573.6|13569.9|156
1602224400000|2020-10-09 06:20:00|13574.7|13571.7|13574|13571|13574.7|13571.7|13573.6|13570.6|153
1602224700000|2020-10-09 06:25:00|13573.9|13570.9|13573.3|13570.3|13574.3|13571.3|13572.7|13569.7|150
1602225000000|2020-10-09 06:30:00|13573.4|13570.4|13570.9|13567.9|13573.4|13570.4|13570.8|13567.8|138
1602225300000|2020-10-09 06:35:00|13570.8|13567.8|13570.1|13567.1|13572.6|13568.2|13569.4|13566.4|227
1602225600000|2020-10-09 06:40:00|13570.2|13567.2|13570.8|13567.8|13572.3|13568.6|13570|13566.1|168
1602225900000|2020-10-09 06:45:00|13570.9|13567.9|13572.5|13569.5|13574|13569.6|13570.7|13567.7|111
1602226200000|2020-10-09 06:50:00|13572.4|13569.4|13571.9|13568.9|13573.7|13570.1|13571.8|13567.6|132
1602226500000|2020-10-09 06:55:00|13572|13569|13570.1|13567.1|13573.5|13569.3|13570|13566.4|184
1602226800000|2020-10-09 07:00:00|13570|13567|13569.5|13566.5|13572.2|13567.9|13568.8|13564.5|245
1602227100000|2020-10-09 07:05:00|13569.6|13566.6|13569.1|13566.1|13571.1|13566.7|13567.8|13563.8|215
1602227400000|2020-10-09 07:10:00|13569|13566|13569|13566|13571|13566.6|13567.8|13564.5|187
1602227700000|2020-10-09 07:15:00|13568.9|13565.9|13569.1|13566.1|13569.9|13566.9|13568.5|13565.5|225
1602228000000|2020-10-09 07:20:00|13569|13566|13572.2|13566.2|13572.2|13567.8|13568.7|13564.3|275
1602228300000|2020-10-09 07:25:00|13570.6|13567.6|13570.8|13567.8|13574.5|13570.8|13570|13566.3|282
1602228600000|2020-10-09 07:30:00|13570.9|13567.9|13568.7|13565.7|13572.8|13568.2|13568.6|13564.1|300
1602228900000|2020-10-09 07:35:00|13568.6|13565.6|13569.4|13566.4|13571.4|13567|13567.6|13563.4|192
1602229200000|2020-10-09 07:40:00|13569.3|13566.3|13573|13567|13573.3|13568.6|13569.3|13564.8|214
1602229500000|2020-10-09 07:45:00|13573.1|13567.1|13571.1|13568.1|13573.3|13569|13570.5|13566|240
1602229800000|2020-10-09 07:50:00|13571.2|13568.2|13572.2|13566.2|13573.8|13569.3|13570.4|13566.2|183
1602230100000|2020-10-09 07:55:00|13570.7|13567.7|13568.5|13565.5|13572.3|13567.7|13568.2|13563.5|288
1602230400000|2020-10-09 08:00:00|13568.4|13565.4|13563.8|13560.8|13570.1|13565.7|13562.8|13558.7|284
1602230700000|2020-10-09 08:05:00|13563.9|13560.9|13566.3|13563.3|13567.4|13563.3|13563.5|13559.3|259
1602231000000|2020-10-09 08:10:00|13566.2|13563.2|13568|13565|13569.6|13565.2|13564.3|13559.9|278
1602231300000|2020-10-09 08:15:00|13567.9|13564.9|13567.1|13564.1|13570.5|13566.2|13566.7|13562.3|222
1602231600000|2020-10-09 08:20:00|13568.7|13562.7|13565.4|13562.4|13569.5|13565.2|13565.2|13561|177
1602231900000|2020-10-09 08:25:00|13565.7|13562.7|13563.2|13560.2|13568.3|13563.7|13563.1|13559|290
1602232200000|2020-10-09 08:30:00|13563.3|13560.3|13563.6|13560.6|13565|13560.6|13562.5|13557.9|198
1602232500000|2020-10-09 08:35:00|13563.5|13560.5|13562.8|13556.8|13566.1|13561.6|13561|13556.4|188
1602232800000|2020-10-09 08:40:00|13562.9|13556.9|13563.2|13560.2|13565.7|13561.2|13561.2|13556.7|236
1602233100000|2020-10-09 08:45:00|13563|13560|13560.9|13557.9|13563.9|13560|13560.4|13556.5|201
1602233400000|2020-10-09 08:50:00|13561|13558|13560.1|13557.1|13564.3|13559.8|13559.8|13556.5|200
1602233700000|2020-10-09 08:55:00|13560|13557|13558.5|13555.5|13561.1|13557|13558.3|13554|206
1602234000000|2020-10-09 09:00:00|13558.6|13555.6|13561.1|13558.1|13562.8|13558.3|13557.5|13553|217
1602234300000|2020-10-09 09:05:00|13561.2|13558.2|13558.7|13555.7|13562.2|13558.2|13557.6|13553|277
1602234600000|2020-10-09 09:10:00|13558.8|13555.8|13558.3|13555.3|13561.2|13556.3|13556.9|13552.4|235
1602234900000|2020-10-09 09:15:00|13558.4|13555.4|13557.8|13554.8|13560.5|13556.1|13556.9|13552.4|318
1602235200000|2020-10-09 09:20:00|13557.7|13554.7|13557.5|13554.5|13560.2|13555.9|13557.4|13553|275
1602235500000|2020-10-09 09:25:00|13557.4|13554.4|13557.7|13554.7|13559.5|13555.1|13556.7|13552.5|228
1602235800000|2020-10-09 09:30:00|13557.8|13554.8|13559.3|13556.3|13561.1|13556.7|13555.8|13551.7|215
1602236100000|2020-10-09 09:35:00|13559.2|13556.2|13560.3|13554.3|13560.9|13556.8|13558|13553.3|207
1602236400000|2020-10-09 09:40:00|13560.2|13554.2|13558.8|13555.8|13561.3|13556.8|13557.6|13553.8|272
1602236700000|2020-10-09 09:45:00|13558.9|13555.9|13558.6|13555.6|13561.2|13556.9|13558.5|13554.2|231
1602237000000|2020-10-09 09:50:00|13558.5|13555.5|13558.8|13552.8|13560.1|13555.9|13557.7|13552.7|163
1602237300000|2020-10-09 09:55:00|13558.7|13552.7|13558|13555|13560.6|13555.7|13557.2|13552.6|162
1602237600000|2020-10-09 10:00:00|13558.1|13555.1|13560|13554|13561.2|13556.6|13558|13553.6|245
1602237900000|2020-10-09 10:05:00|13559.9|13553.9|13557|13554|13560|13555.3|13557|13552.9|194
1602238200000|2020-10-09 10:10:00|13556.9|13553.9|13554.8|13551.8|13558.1|13554|13554.6|13550.1|175
1602238500000|2020-10-09 10:15:00|13555.1|13552.1|13557.1|13551.1|13557.3|13553.1|13554.2|13550.5|198
1602238800000|2020-10-09 10:20:00|13557.2|13551.2|13555.2|13552.2|13557.4|13552.6|13554.8|13550.4|159
1602239100000|2020-10-09 10:25:00|13555.3|13552.3|13555.7|13552.7|13557.2|13552.8|13554.9|13550.3|162
1602239400000|2020-10-09 10:30:00|13555.6|13552.6|13555.7|13552.7|13557.3|13552.9|13555.4|13550.9|97
1602239700000|2020-10-09 10:35:00|13555.6|13552.6|13556.6|13550.6|13557.2|13552.9|13554.6|13550.4|152
1602240000000|2020-10-09 10:40:00|13556.7|13550.7|13554.4|13551.4|13556.7|13552.7|13553.9|13549.5|169
1602240300000|2020-10-09 10:45:00|13554.3|13551.3|13553.6|13550.6|13556.8|13552.3|13553.5|13550.1|168
1602240600000|2020-10-09 10:50:00|13553.7|13550.7|13553.8|13550.8|13553.8|13550.8|13552.7|13549.7|175
1602240900000|2020-10-09 10:55:00|13554.1|13551.1|13554.9|13551.9|13555.4|13551.9|13552.8|13548.7|181
1602241200000|2020-10-09 11:00:00|13554.8|13551.8|13554.5|13551.5|13558|13553.7|13554.1|13549.3|318
1602241500000|2020-10-09 11:05:00|13554.4|13551.4|13554.5|13551.5|13556.6|13552|13554|13549.8|163
1602241800000|2020-10-09 11:10:00|13554.3|13551.3|13555.7|13552.7|13557.9|13553.9|13554|13549.4|227
1602242100000|2020-10-09 11:15:00|13555.8|13552.8|13555.1|13552.1|13557.7|13553.3|13554.5|13550.1|214
1602242400000|2020-10-09 11:20:00|13555|13552|13554.6|13548.6|13556.6|13552.1|13552.5|13548.2|217
1602242700000|2020-10-09 11:25:00|13554.5|13548.5|13555.4|13549.4|13555.5|13550.9|13552.6|13548.1|181
1602243000000|2020-10-09 11:30:00|13555.3|13549.3|13554.2|13548.2|13555.6|13550.3|13552.4|13548|241
1602243300000|2020-10-09 11:35:00|13554.1|13548.1|13553.6|13550.6|13555.1|13550.6|13551.9|13547.4|226
1602243600000|2020-10-09 11:40:00|13553.7|13550.7|13554.5|13551.5|13555.6|13551.6|13553.4|13549.1|164
1602243900000|2020-10-09 11:45:00|13554.4|13551.4|13554.3|13551.3|13555.8|13551.4|13553.1|13548.8|231
1602244200000|2020-10-09 11:50:00|13554.4|13551.4|13553.9|13550.9|13555.9|13551.5|13553.7|13549.1|184
1602244500000|2020-10-09 11:55:00|13554|13551|13554.6|13551.6|13555.8|13551.8|13553.9|13549.3|182
1602244800000|2020-10-09 12:00:00|13554.7|13551.7|13555.8|13549.8|13556.2|13552|13553.3|13548.9|216
1602245100000|2020-10-09 12:05:00|13554.7|13551.7|13555.6|13549.6|13555.9|13551.7|13553.4|13548.7|178
1602245400000|2020-10-09 12:10:00|13555.7|13549.7|13554.7|13551.7|13556.4|13552.3|13553.8|13549.3|231
1602245700000|2020-10-09 12:15:00|13554.8|13551.8|13554.8|13548.8|13556.3|13551.9|13553.8|13548.5|199
1602246000000|2020-10-09 12:20:00|13554.7|13548.7|13554.8|13548.8|13555.4|13550.8|13552.5|13548|242
1602246300000|2020-10-09 12:25:00|13554.6|13548.6|13554.8|13548.8|13555|13550.6|13552.7|13548.3|113
1602246600000|2020-10-09 12:30:00|13554.7|13548.7|13550.9|13547.9|13554.7|13549.7|13550.9|13546.4|108
1602246900000|2020-10-09 12:35:00|13552.4|13546.4|13550.7|13547.7|13553.9|13548.4|13550.6|13546.1|136
1602247200000|2020-10-09 12:40:00|13550.6|13547.6|13549.4|13546.4|13551.5|13547.7|13549.2|13545.3|73
1602247500000|2020-10-09 12:45:00|13549.5|13546.5|13547.5|13544.5|13550.4|13546.6|13547.1|13542.6|169
1602247800000|2020-10-09 12:50:00|13547.4|13544.4|13546.8|13543.8|13549.4|13544.7|13546.4|13541.9|143
1602248100000|2020-10-09 12:55:00|13546.7|13543.7|13545.7|13542.7|13548.6|13544|13545.3|13540.9|218
1602248400000|2020-10-09 13:00:00|13545.9|13542.9|13549.4|13543.4|13549.6|13544.1|13544.2|13539.8|326
1602248700000|2020-10-09 13:05:00|13549.3|13543.3|13545.7|13542.7|13549.6|13545.5|13544.9|13540.7|330
1602249000000|2020-10-09 13:10:00|13545.5|13542.5|13545.6|13539.6|13547.3|13542.9|13543.3|13538.8|207
1602249300000|2020-10-09 13:15:00|13545.7|13539.7|13545.9|13542.9|13547.7|13543|13544.3|13539.6|249
1602249600000|2020-10-09 13:20:00|13546|13543|13547.6|13541.6|13550.2|13545.6|13546|13541.3|325
1602249900000|2020-10-09 13:25:00|13547.5|13541.5|13545|13539|13547.9|13543.4|13543.8|13538.8|237
1602250200000|2020-10-09 13:30:00|13545.1|13539.1|13541.4|13538.4|13545.1|13541.1|13541.1|13536.9|219
1602250500000|2020-10-09 13:35:00|13541.5|13538.5|13543.6|13540.6|13545.1|13540.7|13541.2|13536.9|269
1602250800000|2020-10-09 13:40:00|13543.5|13540.5|13546|13540|13546|13541.1|13543|13538.2|203
1602251100000|2020-10-09 13:45:00|13546.4|13540.4|13548.6|13545.6|13549.9|13546|13544.6|13540|327
1602251400000|2020-10-09 13:50:00|13548.8|13545.8|13549|13546|13552.1|13547.1|13546.2|13541.6|386
1602251700000|2020-10-09 13:55:00|13549.1|13546.1|13546.9|13540.9|13550.5|13546.2|13545.2|13540.4|341
1602252000000|2020-10-09 14:00:00|13546.8|13540.8|13543.9|13537.9|13547.1|13542.4|13542.1|13537.2|403
1602252300000|2020-10-09 14:05:00|13544|13538|13543.7|13537.7|13544.2|13539.2|13541.2|13536.6|224
1602252600000|2020-10-09 14:10:00|13543.8|13537.8|13544.5|13538.5|13544.7|13540.5|13540.9|13536.5|292
1602252900000|2020-10-09 14:15:00|13544.6|13538.6|13545.8|13539.8|13546.9|13542.4|13542.6|13538.1|290
1602253200000|2020-10-09 14:20:00|13545.6|13539.6|13542.5|13536.5|13546.4|13541.5|13540.8|13536.3|247
1602253500000|2020-10-09 14:25:00|13542.4|13536.4|13541.1|13538.1|13543.6|13538.7|13541|13536.3|185
1602253800000|2020-10-09 14:30:00|13541|13538|13541|13535|13541.8|13538.3|13538.7|13534.7|192
1602254100000|2020-10-09 14:35:00|13541.1|13535.1|13540.3|13537.3|13542.8|13538.3|13539.6|13535|275
1602254400000|2020-10-09 14:40:00|13540.2|13537.2|13537.4|13534.4|13542.1|13537.6|13537.4|13533.1|217
1602254700000|2020-10-09 14:45:00|13537.5|13534.5|13534.8|13531.8|13539.5|13535|13534.6|13530.5|240
1602255000000|2020-10-09 14:50:00|13534.7|13531.7|13537.1|13531.1|13538.4|13532.9|13534.7|13530.3|217
1602255300000|2020-10-09 14:55:00|13537|13531|13535.5|13532.5|13538.1|13533.8|13535.2|13530.5|288
1602255600000|2020-10-09 15:00:00|13535.4|13532.4|13536.9|13533.9|13538.7|13534.5|13535.4|13531|244
1602255900000|2020-10-09 15:05:00|13536.8|13533.8|13535.9|13532.9|13538.3|13533.9|13535.5|13531|201
1602256200000|2020-10-09 15:10:00|13535.8|13532.8|13537.8|13531.8|13538|13533.4|13534.3|13529.7|219
1602256500000|2020-10-09 15:15:00|13537.6|13531.6|13535.9|13529.9|13538.3|13533.5|13535.5|13529.7|222
1602256800000|2020-10-09 15:20:00|13535.8|13529.8|13534.8|13531.8|13537.9|13533.5|13534.7|13529.6|181
1602257100000|2020-10-09 15:25:00|13534.9|13531.9|13534.9|13528.9|13537.7|13532.7|13533.2|13528.6|204
1602257400000|2020-10-09 15:30:00|13535|13529|13531.7|13528.7|13535|13530.1|13531.3|13526.9|215
1602257700000|2020-10-09 15:35:00|13531.6|13528.6|13532.9|13526.9|13533.1|13528.7|13530.7|13526.3|161
1602258000000|2020-10-09 15:40:00|13532.8|13526.8|13533.5|13527.5|13533.9|13529.2|13531.4|13526.7|252
1602258300000|2020-10-09 15:45:00|13533.4|13527.4|13531.2|13525.2|13533.5|13528.2|13529|13524.4|206
1602258600000|2020-10-09 15:50:00|13531.1|13525.1|13532.1|13526.1|13533.2|13527.4|13529.5|13524.5|275
1602258900000|2020-10-09 15:55:00|13531.9|13525.9|13532.8|13526.8|13532.8|13528.1|13530.4|13525.5|273
1602259200000|2020-10-09 16:00:00|13532.7|13526.7|13534.4|13528.4|13534.7|13530.2|13531.1|13526.7|281
1602259500000|2020-10-09 16:05:00|13533|13530|13534.2|13528.2|13534.7|13530.2|13531.9|13527.1|204
1602259800000|2020-10-09 16:10:00|13534.3|13528.3|13533.4|13527.4|13535.2|13530.3|13532.2|13527.3|230
1602260100000|2020-10-09 16:15:00|13533.5|13527.5|13531.5|13525.5|13533.9|13527.9|13529.9|13525.5|189
1602260400000|2020-10-09 16:20:00|13531.7|13525.7|13529.3|13526.3|13531.7|13527|13528.5|13524.1|182
1602260700000|2020-10-09 16:25:00|13529.2|13526.2|13531.8|13525.8|13532.1|13527.1|13528.7|13524.2|160
1602261000000|2020-10-09 16:30:00|13532|13526|13529.6|13526.6|13532|13527|13529.5|13525|124
1602261300000|2020-10-09 16:35:00|13529.5|13526.5|13530.2|13524.2|13531|13526.5|13528.3|13524.1|115
1602261600000|2020-10-09 16:40:00|13530.1|13524.1|13530.5|13524.5|13533.7|13529.1|13528.6|13524|195
1602261900000|2020-10-09 16:45:00|13530.6|13524.6|13532.6|13526.6|13532.9|13526.9|13530.3|13524.3|179
1602262200000|2020-10-09 16:50:00|13532.8|13526.8|13533.2|13527.2|13534.3|13528.3|13530.7|13526.2|255
1602262500000|2020-10-09 16:55:00|13533.1|13527.1|13532.8|13526.8|13533.7|13528|13531|13526.3|218
1602262800000|2020-10-09 17:00:00|13532.7|13526.7|13532.7|13526.7|13533|13528.4|13531.3|13526.2|242
1602263100000|2020-10-09 17:05:00|13532.6|13526.6|13531.5|13528.5|13533.1|13528.5|13531.1|13526.3|125
1602263400000|2020-10-09 17:10:00|13531.4|13528.4|13533.2|13527.2|13533.3|13528.5|13531.4|13526.6|98
1602263700000|2020-10-09 17:15:00|13533.3|13527.3|13532.1|13529.1|13533.8|13529.1|13532|13527|112
1602264000000|2020-10-09 17:20:00|13532|13529|13535.3|13529.3|13535.4|13529.4|13532|13527.5|252
1602264300000|2020-10-09 17:25:00|13535.2|13529.2|13536.6|13530.6|13536.7|13530.7|13534.7|13528.7|258
1602264600000|2020-10-09 17:30:00|13536.7|13530.7|13534.3|13528.3|13536.8|13531.1|13532.6|13527.8|192
1602264900000|2020-10-09 17:35:00|13534.1|13528.1|13533.5|13527.5|13534.3|13529.8|13531.5|13526.9|168
1602265200000|2020-10-09 17:40:00|13533.6|13527.6|13531|13528|13533.7|13529.1|13530.9|13526.2|131
1602265500000|2020-10-09 17:45:00|13531.1|13528.1|13531.4|13525.4|13532.8|13528.2|13530.8|13525|169
1602265800000|2020-10-09 17:50:00|13531.6|13525.6|13532.8|13526.8|13533.1|13527.1|13531.2|13525.2|198
1602266100000|2020-10-09 17:55:00|13532.9|13526.9|13534.4|13528.4|13534.9|13528.9|13532.5|13526.5|194
1602266400000|2020-10-09 18:00:00|13534.6|13528.6|13535|13529|13536.7|13532.1|13533.4|13528.3|272
1602266700000|2020-10-09 18:05:00|13535.1|13529.1|13535.2|13529.2|13535.7|13531.2|13533.6|13528.7|192
1602267000000|2020-10-09 18:10:00|13535.3|13529.3|13535.4|13529.4|13535.9|13531.3|13533.6|13528.8|196
1602267300000|2020-10-09 18:15:00|13535.5|13529.5|13535.7|13529.7|13536.7|13530.7|13535.2|13529.2|154
1602267600000|2020-10-09 18:20:00|13535.8|13529.8|13535.6|13529.6|13536|13531.4|13534.2|13529.6|86
1602267900000|2020-10-09 18:25:00|13535.7|13529.7|13533.6|13527.6|13536|13531.4|13533.5|13527.5|156
1602268200000|2020-10-09 18:30:00|13533.7|13527.7|13533.1|13527.1|13534.2|13529.4|13532|13527.1|122
1602268500000|2020-10-09 18:35:00|13533.2|13527.2|13534.8|13528.8|13534.9|13530.1|13531.7|13527|162
1602268800000|2020-10-09 18:40:00|13533.3|13530.3|13531.3|13525.3|13535.8|13531.3|13529.6|13524.9|248
1602269100000|2020-10-09 18:45:00|13531.2|13525.2|13532.1|13526.1|13532.8|13527.8|13530.1|13525.2|157
1602269400000|2020-10-09 18:50:00|13532.2|13526.2|13531.7|13528.7|13533.4|13528.8|13530.7|13526.1|142
1602269700000|2020-10-09 18:55:00|13531.8|13528.8|13531.9|13525.9|13533.3|13528.8|13530.3|13525.3|191
1602270000000|2020-10-09 19:00:00|13531.8|13525.8|13531.3|13525.3|13531.9|13525.9|13531.2|13525.2|207
1602270300000|2020-10-09 19:05:00|13531.5|13525.5|13532.3|13526.3|13532.6|13527.4|13530.3|13525.5|162
1602270600000|2020-10-09 19:10:00|13532.1|13526.1|13532.2|13526.2|13532.7|13527.9|13530.9|13525.8|131
1602270900000|2020-10-09 19:15:00|13532.3|13526.3|13531.9|13525.9|13532.5|13526.5|13531.3|13525.3|145
1602271200000|2020-10-09 19:20:00|13531.7|13525.7|13531.2|13525.2|13531.9|13525.9|13531|13525|164
1602271500000|2020-10-09 19:25:00|13531.4|13525.4|13529.5|13526.5|13531.5|13526.9|13529.5|13524.8|70
1602271800000|2020-10-09 19:30:00|13531.1|13525.1|13531.6|13525.6|13532.3|13526.3|13531|13525|222
1602272100000|2020-10-09 19:35:00|13531.7|13525.7|13532.1|13526.1|13532.3|13527.6|13530.5|13525.4|160
1602272400000|2020-10-09 19:40:00|13532.2|13526.2|13533.2|13527.2|13533.6|13527.9|13530.5|13525.8|184
1602272700000|2020-10-09 19:45:00|13533.3|13527.3|13533.4|13527.4|13534|13528|13533|13527|219
1602273000000|2020-10-09 19:50:00|13533.1|13527.1|13533.5|13527.5|13534|13528|13533|13527|169
1602273300000|2020-10-09 19:55:00|13533.4|13527.4|13532.8|13526.8|13534.2|13528.2|13532.2|13526.2|202
1602273600000|2020-10-09 20:00:00|13532.7|13526.7|13533.5|13527.5|13534|13528|13532.6|13526.6|146
1602273900000|2020-10-09 20:05:00|13533.6|13527.6|13532.7|13526.7|13534.3|13528.3|13532.2|13526.2|140
1602274200000|2020-10-09 20:10:00|13532.6|13526.6|13533.3|13527.3|13533.5|13527.5|13532.4|13526.4|101
1602274500000|2020-10-09 20:15:00|13533.4|13527.4|13532.3|13526.3|13533.7|13527.7|13532.1|13526.1|136
1602274800000|2020-10-09 20:20:00|13532.2|13526.2|13530.8|13524.8|13533|13527|13530.8|13524.8|113
1602275100000|2020-10-09 20:25:00|13531|13525|13531|13525|13531.9|13525.9|13530.6|13524.6|113
1602275400000|2020-10-09 20:30:00|13530.6|13524.6|13530.4|13524.4|13531.4|13525.4|13529.9|13523.9|161
1602275700000|2020-10-09 20:35:00|13530.1|13524.1|13530.5|13524.5|13531.6|13525.6|13529.7|13523.7|101
1602276000000|2020-10-09 20:40:00|13530.3|13524.3|13531|13525|13533|13527|13530.2|13522.4|178
1602276300000|2020-10-09 20:45:00|13531.1|13525.1|13539.2|13526.7|13548.5|13532.5|13530.4|13522.5|442
1602276600000|2020-10-09 20:50:00|13538.9|13527.3|13534.9|13526.7|13541.7|13528|13534.9|13522.6|320
1602276900000|2020-10-09 20:55:00|13535.6|13526.1|13535.3|13519.3|13538.3|13526.7|13532.9|13518.2|234
1602446400000|2020-10-11 20:00:00|13563.6|13556.6|13564.7|13557.7|13564.7|13557.7|13561.5|13554.5|9
1602446700000|2020-10-11 20:05:00|13562.6|13555.6|13562.7|13555.7|13564.7|13557.7|13560.1|13553.1|13
1602447000000|2020-10-11 20:10:00|13564|13557|13564.1|13557.1|13564.1|13557.1|13563.7|13556.7|5
1602448500000|2020-10-11 20:35:00|13560.1|13553.1|13563.5|13556.5|13563.5|13556.5|13560.1|13553.1|16
1602448800000|2020-10-11 20:40:00|13563.2|13556.2|13562.3|13555.3|13563.2|13556.2|13562.3|13555.3|2
1602449400000|2020-10-11 20:50:00|13563.7|13556.7|13563.6|13556.6|13563.7|13556.7|13562.4|13555.4|7
1602449700000|2020-10-11 20:55:00|13562.5|13555.5|13562.5|13555.5|13565.7|13558.7|13561|13554|12
1602450000000|2020-10-11 21:00:00|13562.9|13555.9|13562.4|13556.4|13563.7|13556.7|13561.8|13555|34
1602450300000|2020-10-11 21:05:00|13560.8|13554.8|13561.8|13555.8|13562.5|13556.3|13560.1|13553|83
1602450600000|2020-10-11 21:10:00|13560.4|13554.4|13557|13548.3|13562.5|13554.4|13554.7|13541.8|100
1602450900000|2020-10-11 21:15:00|13557.4|13547.5|13556.5|13549.1|13558.6|13549.1|13555.7|13544.4|79
1602451200000|2020-10-11 21:20:00|13558.9|13546|13557.9|13544.9|13558.9|13549.1|13555.7|13543.5|96
1602451500000|2020-10-11 21:25:00|13557.3|13545.7|13557|13548.2|13558.7|13549.1|13555.7|13544.6|77
1602451800000|2020-10-11 21:30:00|13558|13546.8|13557.7|13546|13561.7|13549.1|13555.7|13543.6|110
1602452100000|2020-10-11 21:35:00|13556.7|13545|13555.6|13546.7|13558.5|13549.1|13555.6|13543.6|83
1602452400000|2020-10-11 21:40:00|13556.9|13544.8|13557.8|13545.5|13557.9|13549.1|13555.7|13544.6|76
1602452700000|2020-10-11 21:45:00|13557.5|13545.7|13556|13549.1|13557.7|13549.1|13555.7|13544.4|57
1602453000000|2020-10-11 21:50:00|13556.2|13545.7|13557.7|13546.9|13558.2|13549.1|13555.7|13544.5|78
1602453300000|2020-10-11 21:55:00|13556.4|13545.1|13557.5|13546.3|13558|13549.2|13555.7|13544.7|109
1602453600000|2020-10-11 22:00:00|13556.3|13545.4|13554.9|13540.6|13560.1|13548.9|13550.2|13534.2|447
1602453900000|2020-10-11 22:05:00|13555.1|13540.3|13553.6|13537.6|13556.8|13542|13550.7|13534.7|412
1602454200000|2020-10-11 22:10:00|13553.3|13537.3|13552.1|13536.1|13554.3|13538.3|13550.3|13534.3|215
1602454500000|2020-10-11 22:15:00|13551.9|13535.9|13551.2|13536.4|13553.8|13537.8|13550.3|13534.3|233
1602454800000|2020-10-11 22:20:00|13551.5|13536.8|13552|13538.3|13553.1|13541.2|13549.2|13533.5|254
1602455100000|2020-10-11 22:25:00|13551.9|13539.6|13552.7|13536.7|13553.1|13540.9|13550.2|13535.4|170
1602455400000|2020-10-11 22:30:00|13552.3|13538|13552.1|13539.5|13552.3|13542.2|13548.3|13536.7|115
1602455700000|2020-10-11 22:35:00|13552.2|13539.6|13552.7|13540.6|13554.2|13543|13548.8|13537.5|120
1602456000000|2020-10-11 22:40:00|13552.4|13541.1|13549.2|13538.2|13554|13542.5|13548.4|13536.6|160
1602456300000|2020-10-11 22:45:00|13548.8|13537.9|13549.4|13537.2|13551|13540.7|13547.8|13535.9|196
1602456600000|2020-10-11 22:50:00|13548.6|13536.7|13549.2|13540.2|13550.9|13541|13547.3|13534.2|203
1602456900000|2020-10-11 22:55:00|13549.7|13541.5|13547.9|13541|13550.8|13542|13546.8|13537.5|235
1602457200000|2020-10-11 23:00:00|13547.8|13541.2|13547.3|13541.3|13548.9|13542.1|13546.3|13537.5|160
1602457500000|2020-10-11 23:05:00|13547.4|13540.8|13547.4|13541.4|13548.2|13541.9|13546.5|13537.1|166
1602457800000|2020-10-11 23:10:00|13546.8|13540.8|13547|13541|13547.9|13541.9|13546.8|13539.8|141
1602458100000|2020-10-11 23:15:00|13547.3|13541.3|13546.2|13540.2|13547.6|13541.6|13544.2|13538.2|184
1602458400000|2020-10-11 23:20:00|13546.1|13540.1|13546.7|13540.7|13547|13541|13545.6|13539.6|183
1602458700000|2020-10-11 23:25:00|13546.6|13540.6|13551.3|13545.3|13551.7|13545.7|13545.9|13539.9|161
1602459000000|2020-10-11 23:30:00|13551.2|13545.2|13554.2|13548.2|13554.5|13548.5|13550.7|13544.7|241
1602459300000|2020-10-11 23:35:00|13554.3|13548.3|13556.4|13550.4|13559.2|13553.2|13553.7|13547.7|240
1602459600000|2020-10-11 23:40:00|13556|13550|13557.2|13551.2|13559.8|13553.8|13556|13550|283
1602459900000|2020-10-11 23:45:00|13557.3|13551.3|13555|13549|13558|13552|13553.1|13547.1|230
1602460200000|2020-10-11 23:50:00|13555.2|13549.2|13554.2|13548.2|13556|13550|13552.9|13546.9|361
1602460500000|2020-10-11 23:55:00|13554|13548|13553.7|13547.7|13554.3|13548.3|13552.9|13546.9|214
1602460800000|2020-10-12 00:00:00|13553.8|13547.8|13553.7|13547.7|13559.9|13553.9|13551.8|13545.8|475
1602461100000|2020-10-12 00:05:00|13553.8|13547.8|13552.3|13546.3|13557.4|13551.4|13552.1|13546.1|409
1602461400000|2020-10-12 00:10:00|13552.8|13546.8|13554.1|13548.1|13555.3|13549.6|13552.1|13546.3|256
1602461700000|2020-10-12 00:15:00|13554|13548|13557.4|13551.4|13558.4|13553.8|13554|13548|289
1602462000000|2020-10-12 00:20:00|13557.5|13551.5|13555.4|13549.4|13557.6|13551.6|13552.6|13547.7|250
1602462300000|2020-10-12 00:25:00|13555.5|13549.5|13553.1|13547.1|13556.2|13551.4|13551.9|13545.9|219
1602462600000|2020-10-12 00:30:00|13553|13547|13549.4|13543.4|13553|13547.9|13548.8|13542.8|268
1602462900000|2020-10-12 00:35:00|13549.5|13543.5|13550.9|13544.9|13551.4|13546.1|13548.7|13543.5|185
1602463200000|2020-10-12 00:40:00|13551|13545|13550.3|13544.3|13551.9|13546.7|13548.7|13543.7|171
1602463500000|2020-10-12 00:45:00|13550.4|13544.4|13553.5|13547.5|13554.4|13548.4|13549|13544.4|224
1602463800000|2020-10-12 00:50:00|13553.6|13547.6|13554.9|13548.9|13555|13550.1|13550.5|13546|239
1602464100000|2020-10-12 00:55:00|13555.1|13549.1|13551.1|13548.1|13555.5|13550.7|13550.7|13544.9|337
1602464400000|2020-10-12 01:00:00|13551.2|13548.2|13553.8|13550.8|13556.3|13551.8|13550.1|13545.6|295
1602464700000|2020-10-12 01:05:00|13553.9|13550.9|13556.8|13550.8|13557.4|13552|13553.2|13548.6|174
1602465000000|2020-10-12 01:10:00|13556.7|13550.7|13556.1|13550.1|13556.8|13552.3|13552.4|13547.5|465
1602465300000|2020-10-12 01:15:00|13556.2|13550.2|13549.3|13543.3|13561.6|13555.6|13549|13543|468
1602465600000|2020-10-12 01:20:00|13549.6|13543.6|13546.9|13540.9|13550.5|13544.5|13545.9|13540.7|344
1602465900000|2020-10-12 01:25:00|13546.8|13540.8|13552.4|13546.4|13553.3|13548.4|13545.6|13540.8|340
1602466200000|2020-10-12 01:30:00|13552.3|13546.3|13546.5|13540.5|13553.3|13547.3|13545|13540.5|513
1602466500000|2020-10-12 01:35:00|13546.6|13540.6|13545.6|13539.6|13547.3|13543|13544.5|13539.5|220
1602466800000|2020-10-12 01:40:00|13545.5|13539.5|13545.4|13539.4|13546.5|13541.4|13542.8|13538.1|292
1602467100000|2020-10-12 01:45:00|13545.3|13539.3|13547.2|13541.2|13547.3|13542.7|13543|13538.6|262
1602467400000|2020-10-12 01:50:00|13545.8|13542.8|13544.9|13541.9|13546.9|13542.8|13543.5|13538.9|248
1602467700000|2020-10-12 01:55:00|13545|13542|13543.5|13540.5|13546.9|13542.1|13542.8|13538|208
1602468000000|2020-10-12 02:00:00|13543.6|13540.6|13544.4|13541.4|13546.4|13542|13543|13538.3|275
1602468300000|2020-10-12 02:05:00|13544.5|13541.5|13545.5|13539.5|13545.7|13541.6|13542.6|13538.2|191
1602468600000|2020-10-12 02:10:00|13545.6|13539.6|13546.1|13543.1|13548.5|13544.3|13544.9|13539.5|223
1602468900000|2020-10-12 02:15:00|13546.2|13543.2|13548.2|13545.2|13550.3|13545.3|13546.2|13541.7|224
1602469200000|2020-10-12 02:20:00|13548.1|13545.1|13549.6|13543.6|13551.4|13546.6|13547.9|13543.3|198
1602469500000|2020-10-12 02:25:00|13549.8|13543.8|13547.6|13544.6|13550.4|13545.6|13546|13541.8|204
1602469800000|2020-10-12 02:30:00|13547.7|13544.7|13546.9|13543.9|13549.3|13544.9|13546.3|13542|133
1602470100000|2020-10-12 02:35:00|13547|13544|13547.1|13544.1|13549.6|13544.4|13545.4|13541.6|190
1602470400000|2020-10-12 02:40:00|13547|13544|13548.1|13542.1|13548.5|13544.2|13545.7|13541.7|195
1602470700000|2020-10-12 02:45:00|13547.9|13541.9|13547.5|13541.5|13548.7|13544.2|13545.3|13540.8|221
1602471000000|2020-10-12 02:50:00|13547.8|13541.8|13545.5|13542.5|13548.1|13543.5|13545.3|13540.9|181
1602471300000|2020-10-12 02:55:00|13545.6|13542.6|13545.7|13542.7|13547.4|13543.1|13545.3|13540.9|150
1602471600000|2020-10-12 03:00:00|13547.2|13541.2|13545.8|13542.8|13547.7|13543.3|13545.6|13541.1|101
1602471900000|2020-10-12 03:05:00|13545.9|13542.9|13545.1|13542.1|13547.2|13543.2|13545.1|13541.2|85
1602472200000|2020-10-12 03:10:00|13545.2|13542.2|13546.2|13543.2|13548|13543.5|13544.8|13540.5|176
1602472500000|2020-10-12 03:15:00|13546.3|13543.3|13546.6|13540.6|13548|13543.4|13544.8|13540.4|147
1602472800000|2020-10-12 03:20:00|13546.5|13540.5|13544.7|13541.7|13547|13542.3|13544.4|13540.5|130
1602473100000|2020-10-12 03:25:00|13544.6|13541.6|13544.9|13541.9|13546.7|13542.4|13544.6|13540.5|144
1602473400000|2020-10-12 03:30:00|13545|13542|13544.9|13541.9|13546.4|13542.4|13544|13540.4|166
1602473700000|2020-10-12 03:35:00|13544.8|13541.8|13544.3|13541.3|13545.9|13542.1|13543.8|13539.9|176
1602474000000|2020-10-12 03:40:00|13544.4|13541.4|13545|13542|13545.1|13542.1|13544|13541|130
1602474300000|2020-10-12 03:45:00|13544.9|13541.9|13544.2|13541.2|13546.3|13542.2|13544.1|13540.3|117
1602474600000|2020-10-12 03:50:00|13544.3|13541.3|13544.8|13541.8|13546.7|13542.2|13544.2|13539.9|118
1602474900000|2020-10-12 03:55:00|13544.7|13541.7|13544.4|13541.4|13546.3|13542|13544|13539.5|122
1602475200000|2020-10-12 04:00:00|13544.5|13541.5|13544|13541|13545.5|13541.9|13544|13539.5|106
1602475500000|2020-10-12 04:05:00|13544.1|13541.1|13544.4|13541.4|13545.2|13542.2|13543.9|13540.9|112
1602475800000|2020-10-12 04:10:00|13544.3|13541.3|13544.7|13541.7|13545.8|13541.9|13543.9|13539.8|80
1602476100000|2020-10-12 04:15:00|13544.8|13541.8|13543.1|13540.1|13544.8|13541.8|13542.9|13538.5|97
1602476400000|2020-10-12 04:20:00|13543.2|13540.2|13542.1|13539.1|13543.5|13540.5|13541.8|13538.8|146
1602476700000|2020-10-12 04:25:00|13542|13539|13542.8|13539.8|13543|13540|13542|13539|105
1602477000000|2020-10-12 04:30:00|13542.7|13539.7|13543.9|13540.9|13545.5|13541|13542.7|13539|105
1602477300000|2020-10-12 04:35:00|13543.8|13540.8|13545.2|13542.2|13546.9|13542.4|13543.2|13539|172
1602477600000|2020-10-12 04:40:00|13545.5|13542.5|13545.3|13542.3|13547.2|13542.8|13544.6|13540.3|127
1602477900000|2020-10-12 04:45:00|13545.4|13542.4|13545.1|13542.1|13546.9|13542.5|13544.3|13539.8|121
1602478200000|2020-10-12 04:50:00|13545|13542|13545.4|13542.4|13547.3|13542.7|13544.2|13540.1|114
1602478500000|2020-10-12 04:55:00|13545.7|13542.7|13544.7|13541.7|13547.1|13543|13544.7|13540.8|102
1602478800000|2020-10-12 05:00:00|13544.8|13541.8|13544.1|13541.1|13547.2|13542.8|13543.4|13538.9|149
1602479100000|2020-10-12 05:05:00|13544|13541|13544.7|13541.7|13546.4|13542.2|13543.5|13539.1|145
1602479400000|2020-10-12 05:10:00|13544.6|13541.6|13544.9|13541.9|13546.4|13542.1|13543.8|13539.3|136
1602479700000|2020-10-12 05:15:00|13544.8|13541.8|13541.3|13538.3|13546.2|13542|13541.2|13537.2|150
1602480000000|2020-10-12 05:20:00|13541.4|13538.4|13541.1|13538.1|13541.8|13538.8|13541|13538|121
1602480300000|2020-10-12 05:25:00|13541|13538|13540.7|13537.7|13542.6|13538.6|13540.4|13536.4|116
1602480600000|2020-10-12 05:30:00|13540.6|13537.6|13540.3|13537.3|13541.7|13538.6|13540.2|13535.7|143
1602480900000|2020-10-12 05:35:00|13540.2|13537.2|13540.4|13537.4|13542.2|13538.4|13539.9|13535.6|151
1602481200000|2020-10-12 05:40:00|13540.5|13537.5|13539.3|13536.3|13541.8|13537.6|13539.2|13534.7|188
1602481500000|2020-10-12 05:45:00|13539.2|13536.2|13540|13537|13541.6|13537.3|13539.1|13534.9|186
1602481800000|2020-10-12 05:50:00|13539.9|13536.9|13541.6|13538.6|13543.7|13539.7|13539.8|13535.7|194
1602482100000|2020-10-12 05:55:00|13541.7|13538.7|13545.1|13542.1|13545.5|13542.5|13541.6|13537.4|202
1602482400000|2020-10-12 06:00:00|13545|13542|13545|13542|13547.4|13543|13543.9|13539.7|158
1602482700000|2020-10-12 06:05:00|13544.9|13541.9|13546.7|13543.7|13548.6|13544.3|13544.8|13540.5|234
1602483000000|2020-10-12 06:10:00|13546.6|13543.6|13543.6|13540.6|13546.7|13543.7|13543.6|13539.7|224
1602483300000|2020-10-12 06:15:00|13543.7|13540.7|13544|13541|13544.3|13541.3|13543|13540|161
1602483600000|2020-10-12 06:20:00|13544.1|13541.1|13544.6|13541.6|13545.1|13541.7|13543.2|13539|176
1602483900000|2020-10-12 06:25:00|13544.7|13541.7|13543.2|13540.2|13545.9|13542.1|13543|13538.9|211
1602484200000|2020-10-12 06:30:00|13543.3|13540.3|13542.6|13539.6|13544.7|13540.5|13542.3|13538.3|147
1602484500000|2020-10-12 06:35:00|13542.5|13539.5|13544.1|13538.1|13545.6|13541.1|13542.1|13538|195
1602484800000|2020-10-12 06:40:00|13543.9|13537.9|13543.2|13540.2|13545.7|13540.7|13542.2|13537.9|228
1602485100000|2020-10-12 06:45:00|13543.4|13540.4|13542.3|13539.3|13544.6|13540.4|13542.1|13538.1|190
1602485400000|2020-10-12 06:50:00|13542.2|13539.2|13541.2|13538.2|13542.5|13539.5|13540.9|13537.9|146
1602485700000|2020-10-12 06:55:00|13541.1|13538.1|13540.8|13537.8|13543.2|13538.9|13539.9|13535.6|196
1602486000000|2020-10-12 07:00:00|13540.9|13537.9|13539.7|13536.7|13543.2|13538.8|13539.6|13536.4|193
1602486300000|2020-10-12 07:05:00|13539.8|13536.8|13540.6|13537.6|13541.8|13538.2|13539.8|13535.8|182
1602486600000|2020-10-12 07:10:00|13540.5|13537.5|13542.2|13539.2|13545.5|13541.2|13540.3|13536.7|285
1602486900000|2020-10-12 07:15:00|13542.3|13539.3|13541.7|13538.7|13544.3|13539.8|13540.7|13536.2|288
1602487200000|2020-10-12 07:20:00|13541.9|13538.9|13543|13540|13545.9|13541.3|13541.1|13536.9|285
1602487500000|2020-10-12 07:25:00|13542.9|13539.9|13544.1|13541.1|13545.4|13541.3|13542.2|13538.4|245
1602487800000|2020-10-12 07:30:00|13544|13541|13543.3|13540.3|13545.1|13542.1|13543|13538.6|215
1602488100000|2020-10-12 07:35:00|13543.6|13540.6|13543|13540|13544.6|13541.4|13542.9|13538.5|175
1602488400000|2020-10-12 07:40:00|13543.1|13540.1|13543.6|13537.6|13544.4|13540.3|13541.1|13537|241
1602488700000|2020-10-12 07:45:00|13543.5|13537.5|13544.2|13541.2|13546.3|13541.7|13542.9|13537.5|284
1602489000000|2020-10-12 07:50:00|13544.1|13541.1|13544.3|13541.3|13546.5|13542|13542.9|13539.3|212
1602489300000|2020-10-12 07:55:00|13544.2|13541.2|13542.8|13539.8|13546.1|13541.8|13542|13537.5|312
1602489600000|2020-10-12 08:00:00|13543|13540|13542.4|13539.4|13546|13541.5|13541.9|13537.6|261
1602489900000|2020-10-12 08:05:00|13542.3|13539.3|13544.1|13541.1|13544.2|13541.2|13542.1|13539.1|224
1602490200000|2020-10-12 08:10:00|13544|13541|13543.8|13540.8|13546.4|13542.2|13543.3|13538.7|218
1602490500000|2020-10-12 08:15:00|13543.7|13540.7|13544.9|13541.9|13547.8|13543.1|13543.7|13539.4|232
1602490800000|2020-10-12 08:20:00|13544.8|13541.8|13546.9|13543.9|13547.1|13544.1|13544.4|13540|141
1602491100000|2020-10-12 08:25:00|13547|13544|13552.3|13549.3|13554.1|13549.7|13547|13543.3|236
1602491400000|2020-10-12 08:30:00|13552.2|13549.2|13550.3|13547.3|13554.1|13549.8|13549.9|13545.6|190
1602491700000|2020-10-12 08:35:00|13550.4|13547.4|13557.2|13551.2|13557.3|13552.8|13549|13545.2|266
1602492000000|2020-10-12 08:40:00|13555.8|13552.8|13563|13557|13563.5|13558.7|13555.7|13551.5|281
1602492300000|2020-10-12 08:45:00|13561.1|13558.1|13561.1|13555.1|13563.7|13559.3|13559|13554.4|242
1602492600000|2020-10-12 08:50:00|13559.7|13556.7|13563.9|13560.9|13563.9|13560.9|13559.7|13556|203
1602492900000|2020-10-12 08:55:00|13563.8|13560.8|13562.9|13559.9|13566.4|13561.9|13562.1|13558|216
1602493200000|2020-10-12 09:00:00|13563|13560|13572|13566|13573|13567.7|13561.8|13557.7|359
1602493500000|2020-10-12 09:05:00|13571.9|13565.9|13572|13566|13572.6|13568|13570.2|13565.5|186
1602493800000|2020-10-12 09:10:00|13572.1|13566.1|13570.4|13564.4|13572.5|13567.8|13568.6|13564.2|167
1602494100000|2020-10-12 09:15:00|13570.5|13564.5|13572.3|13569.3|13575.7|13570.9|13567.9|13563.4|273
1602494400000|2020-10-12 09:20:00|13573.9|13567.9|13573|13567|13574.8|13570.1|13571.1|13566.5|297
1602494700000|2020-10-12 09:25:00|13572.9|13566.9|13576.6|13570.6|13576.9|13572.3|13571.6|13566.9|220
1602495000000|2020-10-12 09:30:00|13576.5|13570.5|13578.3|13575.3|13580.7|13576|13573.7|13569.3|275
1602495300000|2020-10-12 09:35:00|13578.2|13575.2|13578.5|13572.5|13580.4|13575.8|13575.4|13570.7|348
1602495600000|2020-10-12 09:40:00|13578.6|13572.6|13580.4|13574.4|13582.7|13577.7|13576.5|13571.9|290
1602495900000|2020-10-12 09:45:00|13580.5|13574.5|13582.3|13576.3|13582.9|13578.3|13578|13573.2|233
1602496200000|2020-10-12 09:50:00|13582.2|13576.2|13576.7|13570.7|13582.2|13577.2|13575.5|13570.5|156
1602496500000|2020-10-12 09:55:00|13576.6|13570.6|13574.6|13568.6|13577|13572.3|13573.3|13568.6|214
1602496800000|2020-10-12 10:00:00|13574.7|13568.7|13576|13570|13576.8|13572.3|13572.8|13568.2|227
1602497100000|2020-10-12 10:05:00|13575.9|13569.9|13573.6|13567.6|13576|13571.1|13572.2|13567.3|168
1602497400000|2020-10-12 10:10:00|13573.8|13567.8|13572.4|13566.4|13573.8|13569.4|13570.8|13566.3|158
1602497700000|2020-10-12 10:15:00|13572.5|13566.5|13571|13568|13572.9|13568.4|13570.8|13566.3|153
1602498000000|2020-10-12 10:20:00|13572.4|13566.4|13572.4|13569.4|13574.6|13570.1|13571|13566.4|202
1602498300000|2020-10-12 10:25:00|13573.8|13567.8|13573.8|13567.8|13574.6|13570|13571.8|13567.2|149
1602498600000|2020-10-12 10:30:00|13573.5|13567.5|13572.2|13569.2|13574.5|13570|13571.8|13566.8|174
1602498900000|2020-10-12 10:35:00|13573.6|13567.6|13573.3|13567.3|13574.4|13569.8|13571|13566.5|217
1602499200000|2020-10-12 10:40:00|13571.8|13568.8|13573.6|13567.6|13574.1|13569.8|13571.3|13566.7|247
1602499500000|2020-10-12 10:45:00|13573.4|13567.4|13573.1|13567.1|13573.8|13569.1|13571.4|13566.7|145
1602499800000|2020-10-12 10:50:00|13573.2|13567.2|13576.4|13570.4|13577.1|13572.5|13572.1|13567.1|214
1602500100000|2020-10-12 10:55:00|13576.5|13570.5|13575.3|13569.3|13576.5|13571.1|13573.1|13568.3|233
1602500400000|2020-10-12 11:00:00|13575.2|13569.2|13575.8|13569.8|13576.7|13571.4|13573.7|13568.9|199
1602500700000|2020-10-12 11:05:00|13575.6|13569.6|13572.4|13569.4|13575.6|13569.6|13572.3|13567.2|195
1602501000000|2020-10-12 11:10:00|13572.5|13569.5|13575.5|13569.5|13576|13571.3|13572.4|13567.6|247
1602501300000|2020-10-12 11:15:00|13575.4|13569.4|13574.9|13568.9|13576.3|13571|13573.2|13568.5|235
1602501600000|2020-10-12 11:20:00|13575|13569|13574.5|13568.5|13576.1|13570.3|13572.9|13567.8|205
1602501900000|2020-10-12 11:25:00|13574.6|13568.6|13574.5|13568.5|13575.2|13570.4|13572.9|13568|231
1602502200000|2020-10-12 11:30:00|13574.6|13568.6|13577|13571|13577.8|13571.8|13574.4|13568.6|213
1602502500000|2020-10-12 11:35:00|13577.1|13571.1|13576.8|13570.8|13577.8|13572.9|13575.1|13570.3|234
1602502800000|2020-10-12 11:40:00|13576.6|13570.6|13574.1|13571.1|13577.1|13571.4|13574.1|13569.4|164
1602503100000|2020-10-12 11:45:00|13575.5|13569.5|13576.7|13570.7|13577|13571.2|13573.7|13569.3|133
1602503400000|2020-10-12 11:50:00|13576.6|13570.6|13575.3|13569.3|13576.8|13572.2|13574|13569.1|161
1602503700000|2020-10-12 11:55:00|13573.8|13570.8|13574.5|13568.5|13575.4|13570.9|13572.3|13567.9|187
1602504000000|2020-10-12 12:00:00|13574.4|13568.4|13572.8|13566.8|13574.4|13569.7|13571.2|13566.7|178
1602504300000|2020-10-12 12:05:00|13572.9|13566.9|13571.8|13565.8|13573.3|13568.8|13570.2|13565.3|165
1602504600000|2020-10-12 12:10:00|13571.7|13565.7|13572.2|13566.2|13573|13568.3|13570.4|13565.3|156
1602504900000|2020-10-12 12:15:00|13572.3|13566.3|13570.9|13564.9|13572.3|13566.6|13568.5|13563.4|225
1602505200000|2020-10-12 12:20:00|13570.7|13564.7|13573.2|13567.2|13573.2|13567.2|13569.8|13563.9|276
1602505500000|2020-10-12 12:25:00|13573.1|13567.1|13572.2|13566.2|13573.8|13568.4|13570.6|13565.5|233
1602505800000|2020-10-12 12:30:00|13572.4|13566.4|13570.4|13564.4|13572.5|13567.7|13570.4|13564.4|163
1602506100000|2020-10-12 12:35:00|13569|13566|13572.3|13566.3|13572.4|13567.4|13569|13564.8|185
1602506400000|2020-10-12 12:40:00|13572.1|13566.1|13569.9|13563.9|13572.5|13567.5|13568.8|13563.9|249
1602506700000|2020-10-12 12:45:00|13570|13564|13568.6|13562.6|13570.2|13564.4|13566.8|13562.3|169
1602507000000|2020-10-12 12:50:00|13568.5|13562.5|13567.8|13561.8|13568.9|13564.1|13565.9|13561.3|188
1602507300000|2020-10-12 12:55:00|13567.7|13561.7|13569.1|13566.1|13570.4|13566.1|13566.3|13561.7|254
1602507600000|2020-10-12 13:00:00|13569|13566|13570.3|13564.3|13572.3|13566.6|13568.2|13563.5|343
1602507900000|2020-10-12 13:05:00|13570.2|13564.2|13571.9|13565.9|13572.9|13567.8|13569.4|13564.2|264
1602508200000|2020-10-12 13:10:00|13571.8|13565.8|13572.2|13566.2|13572.2|13567.3|13570.2|13564.8|246
1602508500000|2020-10-12 13:15:00|13572.1|13566.1|13570.7|13564.7|13572.9|13566.9|13569.4|13564.6|301
1602508800000|2020-10-12 13:20:00|13570.8|13564.8|13571.8|13565.8|13572.1|13567.6|13569.1|13564.3|245
1602509100000|2020-10-12 13:25:00|13571.9|13565.9|13571.5|13565.5|13573.1|13568.4|13569.5|13564.9|249
1602509400000|2020-10-12 13:30:00|13571.6|13565.6|13572.6|13566.6|13574.8|13570|13571.1|13565.1|382
1602509700000|2020-10-12 13:35:00|13572.8|13566.8|13570.8|13567.8|13573.1|13568.3|13570.1|13564.8|335
1602510000000|2020-10-12 13:40:00|13572.4|13566.4|13572.8|13566.8|13574.5|13569.6|13570.2|13565.7|390
1602510300000|2020-10-12 13:45:00|13572.9|13566.9|13572.6|13566.6|13574.4|13569.8|13571.2|13566.6|269
1602510600000|2020-10-12 13:50:00|13572.7|13566.7|13573.2|13567.2|13573.5|13568.1|13570.5|13565.3|265
1602510900000|2020-10-12 13:55:00|13573.1|13567.1|13570.7|13564.7|13574.1|13568.1|13569.2|13564.6|221
1602511200000|2020-10-12 14:00:00|13570.8|13564.8|13571|13565|13572.2|13567.7|13569|13563.9|287
1602511500000|2020-10-12 14:05:00|13571.1|13565.1|13570.9|13564.9|13571.6|13567|13568.3|13563.7|223
1602511800000|2020-10-12 14:10:00|13570.8|13564.8|13572.5|13566.5|13572.6|13567.6|13569|13564.4|266
1602512100000|2020-10-12 14:15:00|13572.6|13566.6|13572.7|13566.7|13573.8|13569|13571.2|13566.1|226
1602512400000|2020-10-12 14:20:00|13572.8|13566.8|13572.7|13566.7|13574.7|13568.7|13571.1|13566.3|233
1602512700000|2020-10-12 14:25:00|13572.8|13566.8|13570.4|13564.4|13572.8|13568.2|13570.3|13564.3|202
1602513000000|2020-10-12 14:30:00|13570.3|13564.3|13572.7|13566.7|13572.9|13568.4|13569.2|13564.3|188
1602513300000|2020-10-12 14:35:00|13572.5|13566.5|13573.5|13567.5|13574.1|13568.6|13570.6|13565.2|235
1602513600000|2020-10-12 14:40:00|13573.8|13567.8|13571.1|13565.1|13573.8|13568.6|13570|13565.1|295
1602513900000|2020-10-12 14:45:00|13571.3|13565.3|13569.7|13563.7|13572.2|13566.7|13568.3|13563.3|273
1602514200000|2020-10-12 14:50:00|13569.8|13563.8|13569.4|13563.4|13570.6|13564.9|13566|13561.6|199
1602514500000|2020-10-12 14:55:00|13567.9|13564.9|13568.7|13562.7|13570.1|13565.5|13566.5|13562.1|198
1602514800000|2020-10-12 15:00:00|13567.2|13564.2|13567.4|13561.4|13568.4|13564.2|13565.8|13561.2|172
1602515100000|2020-10-12 15:05:00|13567.3|13561.3|13567.5|13561.5|13568|13563.3|13565.6|13561.1|152
1602515400000|2020-10-12 15:10:00|13567.4|13561.4|13567.1|13564.1|13568.7|13564.2|13566|13561.2|114
1602515700000|2020-10-12 15:15:00|13567|13564|13568.1|13562.1|13568.8|13564.1|13566.5|13562.1|151
1602516000000|2020-10-12 15:20:00|13568.2|13562.2|13568.2|13562.2|13569.4|13564.3|13566.6|13561.9|153
1602516300000|2020-10-12 15:25:00|13568.3|13562.3|13568.8|13562.8|13569|13563.9|13566.6|13562|144
1602516600000|2020-10-12 15:30:00|13568.9|13562.9|13569.2|13566.2|13571.1|13566.4|13568.6|13562.9|227
1602516900000|2020-10-12 15:35:00|13569.3|13566.3|13571.2|13565.2|13572.7|13567.5|13569.2|13564.3|252
1602517200000|2020-10-12 15:40:00|13570.9|13564.9|13571.9|13565.9|13572.4|13567.5|13569.6|13564.6|250
1602517500000|2020-10-12 15:45:00|13572|13566|13573.2|13567.2|13573.4|13568.1|13570.4|13565.7|191
1602517800000|2020-10-12 15:50:00|13573.3|13567.3|13574.8|13568.8|13576.2|13570.6|13572.9|13566.9|212
1602518100000|2020-10-12 15:55:00|13574.7|13568.7|13574.4|13568.4|13574.8|13570.5|13572.4|13567.6|171
1602518400000|2020-10-12 16:00:00|13574.3|13568.3|13575.8|13569.8|13577|13571|13573.8|13567.8|314
1602518700000|2020-10-12 16:05:00|13575.9|13569.9|13573.6|13567.6|13576|13570|13573.4|13567.4|233
1602519000000|2020-10-12 16:10:00|13573.5|13567.5|13574.2|13568.2|13574.6|13568.6|13572.8|13566.8|289
1602519300000|2020-10-12 16:15:00|13574.1|13568.1|13573.5|13567.5|13574.2|13568.2|13573.3|13567.3|225
1602519600000|2020-10-12 16:20:00|13573.4|13567.4|13572.9|13566.9|13574|13568.4|13571.2|13566.4|170
1602519900000|2020-10-12 16:25:00|13572.8|13566.8|13571.5|13565.5|13572.9|13568.3|13571.3|13565.3|217
1602520200000|2020-10-12 16:30:00|13571.3|13565.3|13571.1|13565.1|13571.7|13566.8|13569.6|13564.5|207
1602520500000|2020-10-12 16:35:00|13571|13565|13570.6|13564.6|13571.5|13566.8|13569.6|13564.5|225
1602520800000|2020-10-12 16:40:00|13570.5|13564.5|13569.1|13563.1|13570.6|13564.6|13568.4|13562.4|294
1602521100000|2020-10-12 16:45:00|13569.2|13563.2|13568.6|13562.6|13569.2|13563.2|13567.9|13561.9|317
1602521400000|2020-10-12 16:50:00|13568.5|13562.5|13568.4|13562.4|13568.9|13562.9|13568.3|13562.3|105
1602521700000|2020-10-12 16:55:00|13568.5|13562.5|13568.7|13562.7|13568.9|13562.9|13568|13562|115
1602522000000|2020-10-12 17:00:00|13568.8|13562.8|13568.9|13562.9|13569|13564.2|13566.9|13562.2|105
1602522300000|2020-10-12 17:05:00|13569|13563|13571.3|13565.3|13571.8|13566.6|13567.9|13562.7|181
1602522600000|2020-10-12 17:10:00|13571.4|13565.4|13570.6|13564.6|13571.5|13565.5|13570.4|13564.4|206
1602522900000|2020-10-12 17:15:00|13570.5|13564.5|13569.6|13563.6|13570.8|13564.8|13567.7|13562.9|237
1602523200000|2020-10-12 17:20:00|13569.7|13563.7|13569.2|13563.2|13570.1|13565.5|13568.5|13563.1|151
1602523500000|2020-10-12 17:25:00|13569.1|13563.1|13570.2|13564.2|13570.4|13564.4|13569|13563|153
1602523800000|2020-10-12 17:30:00|13570.1|13564.1|13570.2|13564.2|13570.3|13564.3|13569.4|13563.4|141
1602524100000|2020-10-12 17:35:00|13570.1|13564.1|13570.2|13564.2|13570.4|13565.6|13568.3|13563.9|110
1602524400000|2020-10-12 17:40:00|13570|13564|13570.7|13564.7|13570.8|13565.9|13568.5|13564|122
1602524700000|2020-10-12 17:45:00|13570.8|13564.8|13571.4|13565.4|13571.9|13566.3|13569.2|13564.7|150
1602525000000|2020-10-12 17:50:00|13571.3|13565.3|13571.4|13565.4|13572.2|13567.5|13570.5|13564.9|199
1602525300000|2020-10-12 17:55:00|13571.3|13565.3|13570|13564|13571.4|13565.4|13569.6|13563.6|216
1602525600000|2020-10-12 18:00:00|13570.1|13564.1|13569.3|13563.3|13570.3|13564.7|13566.9|13562.2|210
1602525900000|2020-10-12 18:05:00|13569.4|13563.4|13569|13563|13569.5|13564.8|13567.7|13562.8|208
1602526200000|2020-10-12 18:10:00|13568.9|13562.9|13567.2|13564.2|13569.1|13564.4|13567.2|13562.4|137
1602526500000|2020-10-12 18:15:00|13567.3|13564.3|13569.1|13563.1|13569.3|13564.6|13567.2|13562.6|138
1602526800000|2020-10-12 18:20:00|13569.2|13563.2|13569.6|13563.6|13570.4|13565.5|13567.8|13563.1|134
1602527100000|2020-10-12 18:25:00|13569.7|13563.7|13569.9|13563.9|13570.1|13564.1|13569.3|13563.3|113
1602527400000|2020-10-12 18:30:00|13569.8|13563.8|13570.4|13564.4|13570.6|13564.6|13569.8|13563.8|137
1602527700000|2020-10-12 18:35:00|13570.6|13564.6|13570.6|13564.6|13570.9|13566.2|13569|13564.2|146
1602528000000|2020-10-12 18:40:00|13570.5|13564.5|13570.1|13564.1|13570.8|13564.8|13569.7|13563.7|169
1602528300000|2020-10-12 18:45:00|13569.9|13563.9|13570.1|13564.1|13570.4|13564.4|13569.5|13563.5|108
1602528600000|2020-10-12 18:50:00|13570|13564|13570.8|13564.8|13571|13565|13569.8|13563.8|128
1602528900000|2020-10-12 18:55:00|13570.9|13564.9|13569.5|13563.5|13571.8|13565.8|13569.4|13563.4|148
1602529200000|2020-10-12 19:00:00|13569.4|13563.4|13568.3|13562.3|13569.4|13563.4|13568|13562|130
1602529500000|2020-10-12 19:05:00|13568.4|13562.4|13568.1|13562.1|13568.5|13562.5|13567.8|13561.8|123
1602529800000|2020-10-12 19:10:00|13568.2|13562.2|13568.6|13562.6|13569|13563.8|13566.6|13561.9|150
1602530100000|2020-10-12 19:15:00|13568.5|13562.5|13568.9|13562.9|13569|13563|13568|13562|116
1602530400000|2020-10-12 19:20:00|13568.8|13562.8|13568|13562|13568.8|13562.8|13568|13562|102
1602530700000|2020-10-12 19:25:00|13568.1|13562.1|13568.3|13562.3|13568.4|13563.6|13566.6|13561.9|81
1602531000000|2020-10-12 19:30:00|13568.2|13562.2|13568|13562|13568.9|13562.9|13567.8|13561.8|95
1602531300000|2020-10-12 19:35:00|13568.1|13562.1|13567.9|13561.9|13568.3|13562.3|13567.7|13561.7|123
1602531600000|2020-10-12 19:40:00|13568|13562|13566.6|13563.6|13568.3|13563.8|13566.3|13561.7|80
1602531900000|2020-10-12 19:45:00|13568|13562|13568|13562|13568.4|13563.6|13566.4|13561.7|87
1602532200000|2020-10-12 19:50:00|13568.1|13562.1|13569.2|13563.2|13569.4|13563.4|13568.1|13562.1|185
1602532500000|2020-10-12 19:55:00|13569|13563|13569.1|13563.1|13569.4|13564.5|13567.5|13562.2|138
1602532800000|2020-10-12 20:00:00|13569.2|13563.2|13575.3|13569.3|13576.1|13570.1|13569|13563|307
1602533100000|2020-10-12 20:05:00|13575.2|13569.2|13574.1|13568.1|13575.6|13570.6|13573.6|13567.8|221
1602533400000|2020-10-12 20:10:00|13574|13568|13573.8|13567.8|13574.4|13568.4|13573.4|13567.4|113
1602533700000|2020-10-12 20:15:00|13573.7|13567.7|13574.4|13568.4|13574.7|13568.7|13573.7|13567.7|66
1602534000000|2020-10-12 20:20:00|13574.5|13568.5|13574.4|13568.4|13575.2|13569.2|13574.1|13568.1|88
1602534300000|2020-10-12 20:25:00|13574.2|13568.2|13574.4|13568.4|13574.8|13568.8|13574|13568|59
1602534600000|2020-10-12 20:30:00|13574.1|13568.1|13574.3|13568.3|13574.5|13568.5|13573.8|13567.8|65
1602534900000|2020-10-12 20:35:00|13574.1|13568.1|13573.7|13567.7|13574.6|13568.6|13573.7|13567.7|89
1602535200000|2020-10-12 20:40:00|13574|13568|13573.9|13567.9|13575.1|13569.1|13573.6|13567.6|66
1602535500000|2020-10-12 20:45:00|13573.6|13567.6|13572.1|13566.1|13574.3|13568.3|13571.5|13565.5|175
1602535800000|2020-10-12 20:50:00|13572|13566|13573|13567|13574.1|13568.1|13571|13565|261
1602536100000|2020-10-12 20:55:00|13572.8|13566.8|13572.8|13566.8|13575.4|13568.2|13572|13563.6|344
1602536400000|2020-10-12 21:00:00|13573.6|13567.6|13575.9|13566.1|13576.2|13567.6|13573.6|13566.1|33
1602536700000|2020-10-12 21:05:00|13576|13565.8|13576.1|13565.5|13579.3|13568.2|13573.7|13563.3|75
1602537000000|2020-10-12 21:10:00|13575.3|13566.6|13576|13564.4|13577.5|13567.2|13573.2|13563.2|131
1602537300000|2020-10-12 21:15:00|13575.8|13564.6|13575.3|13566.3|13578|13567.2|13573.2|13562.7|106
1602537600000|2020-10-12 21:20:00|13574.4|13567|13578|13563.8|13578.6|13567.6|13573.6|13562.6|119
1602537900000|2020-10-12 21:25:00|13577.9|13563.9|13578|13564.6|13579|13568.1|13574.1|13562.8|107
1602538200000|2020-10-12 21:30:00|13575.7|13566.4|13577.1|13564.9|13578.6|13568|13574.1|13562.6|124
1602538500000|2020-10-12 21:35:00|13577.4|13564.3|13575.6|13566.3|13578.9|13568|13574.1|13562.5|143
1602538800000|2020-10-12 21:40:00|13576.1|13565.7|13577.6|13564.4|13577.9|13568|13574.1|13563.4|127
1602539100000|2020-10-12 21:45:00|13576.6|13564|13575.2|13565.2|13578.2|13566.4|13574.4|13562.1|155
1602539400000|2020-10-12 21:50:00|13575.4|13564.8|13576.6|13564.4|13578|13568|13574.1|13562.6|162
1602539700000|2020-10-12 21:55:00|13575.5|13564.7|13575.5|13565|13578.2|13568|13574.1|13563.5|169
1602540000000|2020-10-12 22:00:00|13574.9|13565.5|13575.4|13567.5|13577.7|13568.4|13574.2|13565|181
1602540300000|2020-10-12 22:05:00|13575.5|13567.4|13575.2|13568.4|13576.6|13568.7|13574.2|13566.1|160
1602540600000|2020-10-12 22:10:00|13575.3|13568.5|13573.7|13567.7|13576.3|13568.7|13573.6|13566.4|268
1602540900000|2020-10-12 22:15:00|13574.6|13567.8|13574.7|13568.7|13575.7|13569.3|13573.8|13567.6|90
1602541200000|2020-10-12 22:20:00|13575.8|13569|13574|13568|13575.8|13569.1|13573.6|13567.5|80
1602541500000|2020-10-12 22:25:00|13574.1|13568.1|13575|13569|13575.2|13569.2|13573.3|13567.2|78
1602541800000|2020-10-12 22:30:00|13574.9|13568.9|13574.4|13568.4|13576.1|13570.1|13573.9|13567.9|108
1602542100000|2020-10-12 22:35:00|13574.5|13568.5|13572.2|13566.2|13574.5|13568.5|13571.9|13565.9|140
1602542400000|2020-10-12 22:40:00|13572.1|13566.1|13572.6|13566.6|13573|13567|13571.9|13565.9|91
1602542700000|2020-10-12 22:45:00|13572.5|13566.5|13572.8|13566.8|13573.2|13567.2|13572.4|13566.4|73
1602543000000|2020-10-12 22:50:00|13572.9|13566.9|13572.5|13566.5|13573.1|13567.1|13572|13565.9|106
1602543300000|2020-10-12 22:55:00|13572.4|13566.4|13572.6|13566.6|13573.1|13567.1|13571.9|13565.9|127
1602543600000|2020-10-12 23:00:00|13572.5|13566.5|13572.8|13566.8|13573|13567|13572.1|13566.1|133
1602543900000|2020-10-12 23:05:00|13572.7|13566.7|13572.9|13566.9|13573.2|13567.2|13572.1|13566.1|129
1602544200000|2020-10-12 23:10:00|13572.7|13566.7|13572.5|13566.5|13573.1|13567.1|13571.9|13565.9|153
1602544500000|2020-10-12 23:15:00|13572.4|13566.4|13571.8|13565.8|13573.1|13567.1|13571.7|13565.7|184
1602544800000|2020-10-12 23:20:00|13572|13566|13573.1|13567.1|13573.5|13567.5|13571.9|13565.9|331
1602545100000|2020-10-12 23:25:00|13573.2|13567.2|13572.7|13566.7|13573.4|13567.4|13572.5|13566.5|267
1602545400000|2020-10-12 23:30:00|13572.8|13566.8|13573.7|13567.7|13574.2|13568.2|13572.5|13566.5|130
1602545700000|2020-10-12 23:35:00|13573.6|13567.6|13573.9|13567.9|13574.2|13569.4|13572.1|13567.4|82
1602546000000|2020-10-12 23:40:00|13574|13568|13574.3|13568.3|13574.3|13568.3|13573.5|13567.5|81
1602546300000|2020-10-12 23:45:00|13574.2|13568.2|13574.1|13568.1|13574.3|13569.7|13572|13567.3|125
1602546600000|2020-10-12 23:50:00|13574|13568|13573.8|13567.8|13574.7|13569.8|13572.8|13567.6|110
1602546900000|2020-10-12 23:55:00|13573.7|13567.7|13572.9|13566.9|13574|13569|13572|13566.5|113
1602547200000|2020-10-13 00:00:00|13573|13567|13580.5|13574.5|13580.6|13576|13570.8|13566.2|284
1602547500000|2020-10-13 00:05:00|13580.3|13574.3|13587.4|13581.4|13587.5|13582|13578|13573.5|450
1602547800000|2020-10-13 00:10:00|13587.3|13581.3|13584.6|13581.6|13587.3|13582.2|13581.9|13576.8|392
1602548100000|2020-10-13 00:15:00|13585.9|13579.9|13588.2|13585.2|13591.6|13587|13584.1|13579.8|387
1602548400000|2020-10-13 00:20:00|13588.3|13585.3|13587.1|13584.1|13590.1|13585.7|13587.1|13582.5|226
1602548700000|2020-10-13 00:25:00|13587|13584|13590.5|13584.5|13590.8|13586.1|13586.6|13582.2|239
1602549000000|2020-10-13 00:30:00|13590.6|13584.6|13594.5|13588.5|13595.2|13590.2|13588.7|13584.1|302
1602549300000|2020-10-13 00:35:00|13594.6|13588.6|13588.9|13585.9|13595.8|13590.6|13588.9|13583.9|407
1602549600000|2020-10-13 00:40:00|13589|13586|13591.6|13588.6|13593.3|13588.6|13587.9|13583.3|294
1602549900000|2020-10-13 00:45:00|13591.5|13588.5|13592.6|13586.6|13594|13589.4|13589.7|13585.2|238
1602550200000|2020-10-13 00:50:00|13592.5|13586.5|13589|13586|13593.4|13588.7|13587.8|13583.4|314
1602550500000|2020-10-13 00:55:00|13588.9|13585.9|13591.4|13585.4|13592.1|13587.2|13588.8|13584.2|253
1602550800000|2020-10-13 01:00:00|13589.9|13586.9|13591.6|13585.6|13594.1|13589.8|13588.6|13583.7|400
1602551100000|2020-10-13 01:05:00|13590.2|13587.2|13591.5|13588.5|13593.7|13589.5|13588.8|13584.2|318
1602551400000|2020-10-13 01:10:00|13592.9|13586.9|13593.5|13587.5|13593.8|13589.4|13590.5|13586|236
1602551700000|2020-10-13 01:15:00|13593.3|13587.3|13589.9|13583.9|13593.6|13587.6|13587.5|13581.5|327
1602552000000|2020-10-13 01:20:00|13590|13584|13589.3|13583.3|13590.7|13586.2|13586.2|13582.1|236
1602552300000|2020-10-13 01:25:00|13589.2|13583.2|13588.2|13585.2|13590|13585.6|13587.4|13583|198
1602552600000|2020-10-13 01:30:00|13588.4|13585.4|13590.4|13584.4|13592.3|13587.8|13587.6|13583.4|214
1602552900000|2020-10-13 01:35:00|13590.5|13584.5|13586.1|13583.1|13590.5|13586.3|13585.8|13581.6|240
1602553200000|2020-10-13 01:40:00|13586.2|13583.2|13593.7|13587.7|13593.7|13588.4|13586|13581.6|290
1602553500000|2020-10-13 01:45:00|13592.1|13589.1|13592.4|13586.4|13596.5|13592|13590.6|13586|349
1602553800000|2020-10-13 01:50:00|13592.6|13586.6|13592.4|13589.4|13596.3|13591.8|13591.4|13586.6|293
1602554100000|2020-10-13 01:55:00|13592.3|13589.3|13595|13592|13597.1|13592.7|13591.9|13587.7|274
1602554400000|2020-10-13 02:00:00|13596.5|13590.5|13598.4|13592.4|13598.7|13594.1|13594.8|13590|275
1602554700000|2020-10-13 02:05:00|13598.2|13592.2|13598.3|13595.3|13602.4|13597.3|13596.8|13592|370
1602555000000|2020-10-13 02:10:00|13598.2|13595.2|13599.5|13593.5|13601.6|13597.1|13597.9|13593.5|245
1602555300000|2020-10-13 02:15:00|13598.1|13595.1|13599.1|13596.1|13600.4|13596.7|13597.9|13594.4|192
1602555600000|2020-10-13 02:20:00|13599|13596|13599.2|13596.2|13601.3|13597.2|13598|13593.9|178
1602555900000|2020-10-13 02:25:00|13599.3|13596.3|13600.3|13597.3|13602.5|13598.2|13599.2|13595.2|179
1602556200000|2020-10-13 02:30:00|13600.2|13597.2|13598.4|13595.4|13601.6|13597.3|13597.8|13593.8|246
1602556500000|2020-10-13 02:35:00|13598.3|13595.3|13597.3|13594.3|13600.1|13595.8|13596.7|13592.3|203
1602556800000|2020-10-13 02:40:00|13597.4|13594.4|13598|13595|13599.5|13595.3|13596.8|13592.3|173
1602557100000|2020-10-13 02:45:00|13597.9|13594.9|13598.9|13595.9|13600.7|13596.2|13597.6|13593.2|185
1602557400000|2020-10-13 02:50:00|13598.8|13595.8|13597.4|13594.4|13600.5|13596.1|13596.8|13592.4|154
1602557700000|2020-10-13 02:55:00|13598.9|13592.9|13595.7|13592.7|13599.3|13595.1|13595.5|13591.2|151
1602558000000|2020-10-13 03:00:00|13595.8|13592.8|13595.7|13592.7|13597.5|13592.9|13594.9|13590.6|196
1602558300000|2020-10-13 03:05:00|13595.6|13592.6|13597.9|13594.9|13599.4|13595.2|13594.8|13590.8|174
1602558600000|2020-10-13 03:10:00|13597.8|13594.8|13594.9|13591.9|13599.4|13595|13594.7|13590.1|204
1602558900000|2020-10-13 03:15:00|13594.8|13591.8|13595.5|13592.5|13596.5|13592.9|13594.7|13590.3|118
1602559200000|2020-10-13 03:20:00|13595.4|13592.4|13594.9|13591.9|13597.3|13593|13594.9|13590.6|130
1602559500000|2020-10-13 03:25:00|13595|13592|13594.8|13591.8|13596.6|13592.5|13594.7|13590.3|117
1602559800000|2020-10-13 03:30:00|13594.9|13591.9|13594.1|13591.1|13596.4|13592.1|13593.8|13589.8|164
1602560100000|2020-10-13 03:35:00|13594|13591|13593.9|13590.9|13595.5|13591.3|13593.7|13589.2|81
1602560400000|2020-10-13 03:40:00|13593.8|13590.8|13593.9|13590.9|13595.5|13591.1|13593.7|13589.4|77
1602560700000|2020-10-13 03:45:00|13593.8|13590.8|13593.6|13590.6|13595.5|13591|13593|13589.1|140
1602561000000|2020-10-13 03:50:00|13593.7|13590.7|13594.8|13591.8|13596.3|13592|13593.5|13589.2|130
1602561300000|2020-10-13 03:55:00|13594.9|13591.9|13593.7|13590.7|13595.2|13591.9|13593.3|13588.9|146
1602561600000|2020-10-13 04:00:00|13593.6|13590.6|13595.5|13589.5|13595.7|13591.2|13593.6|13589.2|91
1602561900000|2020-10-13 04:05:00|13595.6|13589.6|13594|13591|13597|13592.6|13593.6|13589.5|129
1602562200000|2020-10-13 04:10:00|13593.9|13590.9|13595.3|13589.3|13596.3|13592|13593.6|13589.3|171
1602562500000|2020-10-13 04:15:00|13595.2|13589.2|13595.2|13592.2|13597.1|13592.7|13593.8|13589.2|132
1602562800000|2020-10-13 04:20:00|13595.1|13592.1|13594.4|13591.4|13596.2|13592.2|13594.1|13589.9|112
1602563100000|2020-10-13 04:25:00|13594.3|13591.3|13592.9|13589.9|13595.4|13591.5|13591.9|13587.5|154
1602563400000|2020-10-13 04:30:00|13593|13590|13592.5|13589.5|13594.9|13590.5|13591.8|13587.4|169
1602563700000|2020-10-13 04:35:00|13592.4|13589.4|13591.9|13588.9|13593.7|13589.4|13591.5|13587.5|82
1602564000000|2020-10-13 04:40:00|13591.8|13588.8|13591.8|13588.8|13593.9|13589.7|13591.7|13587.6|85
1602564300000|2020-10-13 04:45:00|13591.9|13588.9|13592.8|13589.8|13594.2|13589.9|13591.7|13588.1|102
1602564600000|2020-10-13 04:50:00|13592.9|13589.9|13592.1|13589.1|13594|13590|13591.6|13587.9|102
1602564900000|2020-10-13 04:55:00|13592|13589|13592.1|13589.1|13593.7|13589.3|13591.4|13587.5|109
1602565200000|2020-10-13 05:00:00|13591.9|13588.9|13593.3|13587.3|13593.5|13589.1|13590.8|13586.6|177
1602565500000|2020-10-13 05:05:00|13593.2|13587.2|13590.4|13587.4|13593.2|13588.8|13590.2|13585.7|167
1602565800000|2020-10-13 05:10:00|13590.3|13587.3|13590.1|13587.1|13592.5|13588.1|13589.7|13585.2|169
1602566100000|2020-10-13 05:15:00|13590.2|13587.2|13590.5|13587.5|13592.3|13587.9|13590|13586.2|121
1602566400000|2020-10-13 05:20:00|13590.4|13587.4|13589.5|13586.5|13591.8|13587.5|13589|13584.5|152
1602566700000|2020-10-13 05:25:00|13589.4|13586.4|13591.4|13585.4|13591.4|13586.9|13589|13584.5|130
1602567000000|2020-10-13 05:30:00|13589.8|13586.8|13590.6|13587.6|13592|13588|13589.6|13585.7|146
1602567300000|2020-10-13 05:35:00|13590.5|13587.5|13589.1|13586.1|13592.3|13588|13588.7|13584.5|209
1602567600000|2020-10-13 05:40:00|13589|13586|13588.9|13585.9|13590.6|13586.2|13588.6|13584.4|106
1602567900000|2020-10-13 05:45:00|13589|13586|13590|13587|13591.4|13588|13588.9|13584.9|196
1602568200000|2020-10-13 05:50:00|13589.9|13586.9|13591.1|13588.1|13592.2|13588.2|13589.3|13585.3|195
1602568500000|2020-10-13 05:55:00|13591.2|13588.2|13592.4|13589.4|13594.3|13589.9|13591.2|13587.1|140
1602568800000|2020-10-13 06:00:00|13593.9|13587.9|13590.6|13587.6|13595|13590.4|13590.6|13586.3|227
1602569100000|2020-10-13 06:05:00|13590.7|13587.7|13590.7|13587.7|13593.6|13589.3|13589.2|13584.5|282
1602569400000|2020-10-13 06:10:00|13590.8|13587.8|13591.3|13588.3|13592.7|13588.4|13589.2|13585.1|222
1602569700000|2020-10-13 06:15:00|13591.2|13588.2|13589|13586|13592.7|13588.9|13588.7|13584.6|176
1602570000000|2020-10-13 06:20:00|13589.1|13586.1|13593.1|13587.1|13593.5|13589.4|13588.7|13584.7|184
1602570300000|2020-10-13 06:25:00|13591.4|13588.4|13589.5|13586.5|13592.6|13588.4|13589.1|13585.1|160
1602570600000|2020-10-13 06:30:00|13589.4|13586.4|13588.4|13585.4|13590.7|13586.5|13585.8|13582.4|220
1602570900000|2020-10-13 06:35:00|13588.3|13585.3|13590.5|13587.5|13593|13588|13586.6|13582.2|327
1602571200000|2020-10-13 06:40:00|13590.4|13587.4|13588.7|13585.7|13591.9|13587.4|13588|13583.5|298
1602571500000|2020-10-13 06:45:00|13588.6|13585.6|13589.9|13586.9|13591.6|13587.1|13588.5|13584.1|184
1602571800000|2020-10-13 06:50:00|13589.8|13586.8|13589|13586|13591|13586.8|13588.4|13583.9|186
1602572100000|2020-10-13 06:55:00|13588.9|13585.9|13590.3|13587.3|13591.6|13587.3|13588.6|13584.1|200
1602572400000|2020-10-13 07:00:00|13590.2|13587.2|13594.2|13588.2|13595.7|13590.9|13589.8|13585.4|396
1602572700000|2020-10-13 07:05:00|13594.1|13588.1|13592.6|13586.6|13595.5|13590.8|13590.9|13586.5|335
1602573000000|2020-10-13 07:10:00|13592.7|13586.7|13593|13587|13593.8|13589|13588.9|13583.4|394
1602573300000|2020-10-13 07:15:00|13591.6|13588.6|13592.1|13589.1|13594.6|13589.7|13590.1|13585.7|361
1602573600000|2020-10-13 07:20:00|13593.6|13587.6|13594.7|13588.7|13595.7|13590.7|13592.2|13587.5|272
1602573900000|2020-10-13 07:25:00|13594.8|13588.8|13593|13590|13595.5|13591|13592.3|13587.8|331
1602574200000|2020-10-13 07:30:00|13593.3|13590.3|13594.3|13588.3|13595.9|13591.4|13592.2|13587.7|255
1602574500000|2020-10-13 07:35:00|13594.2|13588.2|13594.5|13588.5|13596|13590.4|13592.2|13587.5|236
1602574800000|2020-10-13 07:40:00|13594.6|13588.6|13595.1|13589.1|13595.7|13590.9|13593.1|13587.7|259
1602575100000|2020-10-13 07:45:00|13595|13589|13594.7|13591.7|13596.9|13592.3|13593.6|13589|274
1602575400000|2020-10-13 07:50:00|13594.9|13591.9|13599|13593|13599|13594.2|13593.6|13588.8|246
1602575700000|2020-10-13 07:55:00|13599.1|13593.1|13597.7|13594.7|13599.4|13594.7|13596.1|13590.7|304
1602576000000|2020-10-13 08:00:00|13597.8|13594.8|13594.4|13591.4|13599.8|13595.1|13594.4|13590.5|291
1602576300000|2020-10-13 08:05:00|13594.3|13591.3|13590.9|13587.9|13595.2|13591.5|13590.8|13586.3|248
1602576600000|2020-10-13 08:10:00|13592.4|13586.4|13589|13586|13593|13588.3|13588.8|13584.4|182
1602576900000|2020-10-13 08:15:00|13589.2|13586.2|13590.4|13584.4|13591|13586.5|13588.2|13583.7|236
1602577200000|2020-10-13 08:20:00|13590.3|13584.3|13590.4|13584.4|13591.6|13587|13588.1|13583.6|271
1602577500000|2020-10-13 08:25:00|13590.5|13584.5|13585.5|13579.5|13590.5|13584.5|13584.3|13579.5|203
1602577800000|2020-10-13 08:30:00|13585.4|13579.4|13580.9|13577.9|13586.4|13580.5|13580.9|13576.4|343
1602578100000|2020-10-13 08:35:00|13582.2|13576.2|13580.6|13577.6|13583.3|13579.1|13580.4|13576|186
1602578400000|2020-10-13 08:40:00|13580.5|13577.5|13580.4|13577.4|13582.3|13577.9|13579.4|13574.8|264
1602578700000|2020-10-13 08:45:00|13580.3|13577.3|13580.9|13577.9|13582.8|13578.3|13579.9|13575.3|235
1602579000000|2020-10-13 08:50:00|13580.8|13577.8|13583.5|13577.5|13584.5|13580|13580.4|13575.7|235
1602579300000|2020-10-13 08:55:00|13583.4|13577.4|13582.1|13576.1|13583.8|13579|13580.9|13576|208
1602579600000|2020-10-13 09:00:00|13582.2|13576.2|13584.3|13578.3|13585.4|13579.8|13582|13576|215
1602579900000|2020-10-13 09:05:00|13584.2|13578.2|13583.6|13577.6|13584.5|13579.8|13581.6|13576.8|273
1602580200000|2020-10-13 09:10:00|13583.7|13577.7|13581.4|13578.4|13584.4|13579.6|13581|13576.5|241
1602580500000|2020-10-13 09:15:00|13581.5|13578.5|13582.5|13576.5|13583.6|13578.9|13580.5|13576.2|282
1602580800000|2020-10-13 09:20:00|13582.4|13576.4|13580.6|13577.6|13583.1|13578.5|13580.5|13576|216
1602581100000|2020-10-13 09:25:00|13580.5|13577.5|13580|13577|13582.2|13577.9|13579.6|13575.2|212
1602581400000|2020-10-13 09:30:00|13579.9|13576.9|13583.6|13577.6|13583.9|13579.4|13579.9|13575.4|237
1602581700000|2020-10-13 09:35:00|13583.5|13577.5|13583|13580|13584.8|13580.3|13580.9|13576.5|245
1602582000000|2020-10-13 09:40:00|13584.5|13578.5|13583.8|13577.8|13584.6|13580.1|13580.9|13576.5|365
1602582300000|2020-10-13 09:45:00|13583.7|13577.7|13586.4|13580.4|13586.5|13581.4|13582.2|13577.6|259
1602582600000|2020-10-13 09:50:00|13586.5|13580.5|13585.9|13579.9|13587|13582.4|13584.7|13579.8|214
1602582900000|2020-10-13 09:55:00|13586|13580|13583.8|13577.8|13586.6|13581.2|13582.4|13577.8|268
1602583200000|2020-10-13 10:00:00|13584.1|13578.1|13584.3|13578.3|13586|13581.1|13582.2|13577.6|279
1602583500000|2020-10-13 10:05:00|13584.4|13578.4|13584.4|13578.4|13585.6|13580.6|13582.5|13578.2|206
1602583800000|2020-10-13 10:10:00|13584.5|13578.5|13585.1|13579.1|13585.5|13580.5|13582.4|13577.6|241
1602584100000|2020-10-13 10:15:00|13585.2|13579.2|13583.5|13580.5|13585.7|13581.1|13583|13578.5|208
1602584400000|2020-10-13 10:20:00|13583.6|13580.6|13585|13579|13585.8|13581.1|13583.3|13578.7|230
1602584700000|2020-10-13 10:25:00|13584.9|13578.9|13581.9|13575.9|13585.4|13580.3|13580.2|13575.5|185
1602585000000|2020-10-13 10:30:00|13581.8|13575.8|13581.2|13575.2|13582|13577.5|13579.7|13575.2|159
1602585300000|2020-10-13 10:35:00|13581.1|13575.1|13582.3|13576.3|13582.4|13577.9|13579.5|13575.1|104
1602585600000|2020-10-13 10:40:00|13582.4|13576.4|13583.2|13577.2|13583.2|13578.6|13580.3|13575.8|122
1602585900000|2020-10-13 10:45:00|13583.1|13577.1|13581.8|13575.8|13583.2|13578.8|13580.1|13575.5|172
1602586200000|2020-10-13 10:50:00|13581.9|13575.9|13581.4|13575.4|13582.5|13577.9|13580.3|13575.4|153
1602586500000|2020-10-13 10:55:00|13581.6|13575.6|13581.7|13575.7|13582|13577.5|13579.9|13575.3|138
1602586800000|2020-10-13 11:00:00|13581.6|13575.6|13582.1|13576.1|13582.1|13577.4|13579.3|13574.7|202
1602587100000|2020-10-13 11:05:00|13580.5|13577.5|13582|13576|13582.8|13578.3|13580.1|13575.4|231
1602587400000|2020-10-13 11:10:00|13581.9|13575.9|13579.5|13576.5|13582.7|13578.1|13579.4|13574.8|223
1602587700000|2020-10-13 11:15:00|13579.4|13576.4|13579.2|13576.2|13581.2|13576.6|13578.8|13574.5|183
1602588000000|2020-10-13 11:20:00|13579.1|13576.1|13579.7|13576.7|13581.8|13577.4|13578.9|13574.5|260
1602588300000|2020-10-13 11:25:00|13579.8|13576.8|13579.5|13576.5|13581.6|13577|13579|13574.6|231
1602588600000|2020-10-13 11:30:00|13579.4|13576.4|13581.5|13575.5|13581.6|13577.1|13578.9|13574.5|188
1602588900000|2020-10-13 11:35:00|13581.6|13575.6|13582.4|13576.4|13582.6|13578.1|13579.5|13575|183
1602589200000|2020-10-13 11:40:00|13580.8|13577.8|13581.4|13578.4|13583.7|13579|13580.2|13575.6|282
1602589500000|2020-10-13 11:45:00|13581.5|13578.5|13583.1|13577.1|13583.6|13579.2|13581.2|13576.8|199
1602589800000|2020-10-13 11:50:00|13583|13577|13584.4|13581.4|13586|13581.6|13581.7|13577|227
1602590100000|2020-10-13 11:55:00|13585.8|13579.8|13584.6|13578.6|13585.8|13581.2|13583|13578.5|143
1602590400000|2020-10-13 12:00:00|13583.1|13580.1|13584.1|13578.1|13585.1|13580.9|13582.3|13577.8|201
1602590700000|2020-10-13 12:05:00|13584|13578|13584.9|13578.9|13585.9|13580.7|13582.8|13577.9|252
1602591000000|2020-10-13 12:10:00|13584.8|13578.8|13582.5|13579.5|13584.8|13579.8|13581.5|13576.4|242
1602591300000|2020-10-13 12:15:00|13582.6|13579.6|13582.2|13576.2|13584.5|13580|13580.5|13576|223
1602591600000|2020-10-13 12:20:00|13582.1|13576.1|13579.4|13576.4|13582.7|13578.1|13579|13574.5|333
1602591900000|2020-10-13 12:25:00|13579.6|13576.6|13581.3|13575.3|13581.8|13577.5|13579.4|13574.6|214
1602592200000|2020-10-13 12:30:00|13581.1|13575.1|13578.3|13575.3|13581.3|13575.8|13578|13573.4|247
1602592500000|2020-10-13 12:35:00|13578.2|13575.2|13577.6|13574.6|13580|13575.5|13577.5|13573|211
1602592800000|2020-10-13 12:40:00|13577.7|13574.7|13582.7|13579.7|13584.4|13579.9|13577.4|13573.5|236
1602593100000|2020-10-13 12:45:00|13582.8|13579.8|13583.4|13580.4|13585.5|13581.2|13581.5|13576.3|315
1602593400000|2020-10-13 12:50:00|13583.3|13580.3|13583.8|13580.8|13585.9|13581.3|13582.8|13578.4|298
1602593700000|2020-10-13 12:55:00|13583.9|13580.9|13585.9|13582.9|13588|13583.5|13583.7|13579.2|299
1602594000000|2020-10-13 13:00:00|13586.1|13583.1|13592.4|13586.4|13593.2|13588.8|13585.9|13581.5|327
1602594300000|2020-10-13 13:05:00|13592.5|13586.5|13587.3|13584.3|13593.1|13588.8|13586|13581.5|277
1602594600000|2020-10-13 13:10:00|13587.1|13584.1|13587.6|13584.6|13589.7|13585.1|13586.3|13582|253
1602594900000|2020-10-13 13:15:00|13589.1|13583.1|13596.3|13590.3|13596.8|13592.2|13587.7|13583.1|279
1602595200000|2020-10-13 13:20:00|13596.4|13590.4|13598.7|13592.7|13600.3|13596.1|13594.8|13590.4|338
1602595500000|2020-10-13 13:25:00|13598.8|13592.8|13597.8|13591.8|13599.3|13594.7|13595.1|13590.5|258
1602595800000|2020-10-13 13:30:00|13597.6|13591.6|13596.9|13590.9|13600.2|13595.8|13595|13590.4|406
1602596100000|2020-10-13 13:35:00|13597|13591|13607.3|13601.3|13607.6|13602|13596|13590.9|392
1602596400000|2020-10-13 13:40:00|13607.4|13601.4|13607.7|13601.7|13609.6|13604|13604.4|13599|418
1602596700000|2020-10-13 13:45:00|13607.9|13601.9|13606.2|13600.2|13611.8|13607.4|13604.3|13599.2|368
1602597000000|2020-10-13 13:50:00|13606.5|13600.5|13604.6|13601.6|13607.2|13602.8|13603.7|13599|289
1602597300000|2020-10-13 13:55:00|13604.9|13601.9|13601|13595|13606.9|13602.4|13600.3|13594.9|326
1602597600000|2020-10-13 14:00:00|13601.1|13595.1|13602.1|13599.1|13603.8|13599.4|13599|13594.6|347
1602597900000|2020-10-13 14:05:00|13602.2|13599.2|13606|13600|13608.4|13603.8|13602.2|13597.9|372
1602598200000|2020-10-13 14:10:00|13605.7|13599.7|13611.6|13605.6|13612.2|13607.5|13603.9|13599.7|397
1602598500000|2020-10-13 14:15:00|13611.5|13605.5|13611|13605|13612.9|13608.3|13608.9|13603.7|359
1602598800000|2020-10-13 14:20:00|13610.9|13604.9|13606.1|13600.1|13611.1|13606|13604.2|13599.6|231
1602599100000|2020-10-13 14:25:00|13606|13600|13603.5|13597.5|13607.4|13602.7|13601.9|13597.4|300
1602599400000|2020-10-13 14:30:00|13603.8|13597.8|13607.1|13601.1|13608.5|13603.3|13602|13597.6|390
1602599700000|2020-10-13 14:35:00|13607.2|13601.2|13608|13602|13609.8|13605|13605.3|13600.7|358
1602600000000|2020-10-13 14:40:00|13607.9|13601.9|13609|13603|13611.2|13606.5|13606.6|13601.9|315
1602600300000|2020-10-13 14:45:00|13609.1|13603.1|13611.8|13605.8|13613.3|13608.6|13607.7|13602.9|299
1602600600000|2020-10-13 14:50:00|13611.9|13605.9|13611.1|13605.1|13612.3|13607.1|13608.5|13603.8|178
1602600900000|2020-10-13 14:55:00|13611|13605|13605.7|13599.7|13611.6|13606.1|13604.2|13599.7|253
1602601200000|2020-10-13 15:00:00|13604.1|13601.1|13606.3|13600.3|13606.5|13602|13603|13598.5|217
1602601500000|2020-10-13 15:05:00|13606.2|13600.2|13606.2|13603.2|13607.9|13603.2|13603.3|13598.6|237
1602601800000|2020-10-13 15:10:00|13607.9|13601.9|13603.5|13600.5|13608.7|13604.2|13603|13598.7|210
1602602100000|2020-10-13 15:15:00|13605|13599|13603.9|13600.9|13606.7|13602|13603.7|13598.4|172
1602602400000|2020-10-13 15:20:00|13603.8|13600.8|13602.4|13596.4|13605.6|13600.8|13600.5|13596|231
1602602700000|2020-10-13 15:25:00|13602.5|13596.5|13603.7|13597.7|13603.7|13598.6|13600.7|13596|197
1602603000000|2020-10-13 15:30:00|13603.8|13597.8|13603.3|13597.3|13604.8|13600.2|13601.7|13596.7|192
1602603300000|2020-10-13 15:35:00|13603.2|13597.2|13601.4|13595.4|13604|13599.2|13599.7|13595.3|167
1602603600000|2020-10-13 15:40:00|13599.9|13596.9|13603.5|13597.5|13603.6|13598.9|13599.7|13595.6|327
1602603900000|2020-10-13 15:45:00|13603.3|13597.3|13604.1|13598.1|13605.4|13599.7|13602.1|13597.1|187
1602604200000|2020-10-13 15:50:00|13604|13598|13602.8|13596.8|13604.5|13600.1|13600.8|13596.3|210
1602604500000|2020-10-13 15:55:00|13602.7|13596.7|13603.2|13597.2|13603.9|13598.8|13601.3|13596.5|192
1602604800000|2020-10-13 16:00:00|13603.3|13597.3|13605|13599|13605.5|13599.6|13602.3|13597.2|238
1602605100000|2020-10-13 16:05:00|13604.8|13598.8|13606.1|13600.1|13606.4|13601.9|13603.6|13598.5|203
1602605400000|2020-10-13 16:10:00|13606.2|13600.2|13608.7|13602.7|13609.6|13604.2|13606|13600|292
1602605700000|2020-10-13 16:15:00|13608.6|13602.6|13608|13602|13609.8|13605|13606.2|13601.8|189
1602606000000|2020-10-13 16:20:00|13607.9|13601.9|13608.4|13602.4|13608.8|13603.9|13606.3|13601.7|245
1602606300000|2020-10-13 16:25:00|13608.5|13602.5|13609.2|13603.2|13609.3|13604|13607|13601.9|339
1602606600000|2020-10-13 16:30:00|13609.1|13603.1|13609.3|13603.3|13609.6|13604.7|13607|13601.6|281
1602606900000|2020-10-13 16:35:00|13609.2|13603.2|13609|13603|13611.1|13606.5|13607.8|13602.2|260
1602607200000|2020-10-13 16:40:00|13608.9|13602.9|13608|13602|13609.2|13604.6|13606.9|13601.9|124
1602607500000|2020-10-13 16:45:00|13607.9|13601.9|13604.3|13601.3|13607.9|13602.5|13604.1|13599.4|249
1602607800000|2020-10-13 16:50:00|13605.9|13599.9|13605.6|13599.6|13606.5|13601.6|13602.7|13598.4|247
1602608100000|2020-10-13 16:55:00|13605.5|13599.5|13606.8|13600.8|13607.2|13602.1|13604.8|13599.1|205
1602608400000|2020-10-13 17:00:00|13606.7|13600.7|13607.8|13601.8|13608.1|13602.7|13605.4|13600.3|239
1602608700000|2020-10-13 17:05:00|13607.7|13601.7|13609|13603|13609.3|13604.2|13605.8|13601|243
1602609000000|2020-10-13 17:10:00|13608.9|13602.9|13607.2|13601.2|13608.9|13602.9|13605.2|13600.4|205
1602609300000|2020-10-13 17:15:00|13607|13601|13603.1|13600.1|13607|13602.5|13603|13598.5|205
1602609600000|2020-10-13 17:20:00|13602.9|13599.9|13604.7|13598.7|13606|13600.9|13602.9|13598.5|196
1602609900000|2020-10-13 17:25:00|13603.2|13600.2|13603.4|13600.4|13605.3|13600.5|13602.9|13598.3|157
1602610200000|2020-10-13 17:30:00|13604.8|13598.8|13606.5|13600.5|13607.1|13601.1|13603|13598.1|191
1602610500000|2020-10-13 17:35:00|13606.4|13600.4|13606.9|13600.9|13607.3|13602.8|13605.5|13600.3|180
1602610800000|2020-10-13 17:40:00|13607.1|13601.1|13606.8|13600.8|13607.3|13602.7|13605|13600.5|209
1602611100000|2020-10-13 17:45:00|13606.7|13600.7|13605.6|13599.6|13606.9|13602.5|13604.2|13599.5|130
1602611400000|2020-10-13 17:50:00|13605.8|13599.8|13605.7|13599.7|13606|13601.5|13604.2|13599.3|153
1602611700000|2020-10-13 17:55:00|13605.6|13599.6|13609|13603|13609.3|13603.3|13605.6|13599.6|229
1602612000000|2020-10-13 18:00:00|13609.2|13603.2|13608.9|13602.9|13611.3|13606.1|13608.2|13602.8|233
1602612300000|2020-10-13 18:05:00|13609|13603|13610.2|13604.2|13610.9|13604.9|13606.9|13602.3|196
1602612600000|2020-10-13 18:10:00|13610.3|13604.3|13607.5|13601.5|13610.3|13604.6|13607.1|13601.2|247
1602612900000|2020-10-13 18:15:00|13607.4|13601.4|13607|13601|13608|13602.9|13605.7|13600.8|274
1602613200000|2020-10-13 18:20:00|13606.9|13600.9|13604.8|13601.8|13607.1|13602.3|13604.6|13600.1|139
1602613500000|2020-10-13 18:25:00|13605|13602|13606.4|13600.4|13606.5|13602|13603.9|13598.6|194
1602613800000|2020-10-13 18:30:00|13606.3|13600.3|13604.7|13598.7|13608.6|13603.2|13602.8|13598.2|223
1602614100000|2020-10-13 18:35:00|13604.9|13598.9|13606.4|13600.4|13606.7|13601.9|13604.1|13598.8|258
1602614400000|2020-10-13 18:40:00|13606.5|13600.5|13606.2|13600.2|13606.8|13600.8|13606.1|13600.1|257
1602614700000|2020-10-13 18:45:00|13606.3|13600.3|13604.2|13601.2|13606.7|13601.9|13604|13599.1|332
1602615000000|2020-10-13 18:50:00|13604.3|13601.3|13605.9|13599.9|13606.3|13601.5|13603.9|13599.3|186
1602615300000|2020-10-13 18:55:00|13605.8|13599.8|13605.6|13599.6|13606.7|13600.7|13603.1|13597.2|333
1602615600000|2020-10-13 19:00:00|13605.7|13599.7|13606|13600|13606.6|13600.6|13605.2|13599.2|298
1602615900000|2020-10-13 19:05:00|13605.9|13599.9|13604.7|13598.7|13606|13600.8|13603.4|13597.4|288
1602616200000|2020-10-13 19:10:00|13604.6|13598.6|13603.9|13600.9|13605.6|13601|13603.9|13598.3|174
1602616500000|2020-10-13 19:15:00|13605.4|13599.4|13604.7|13598.7|13605.7|13601.1|13603.8|13598.5|85
1602616800000|2020-10-13 19:20:00|13604.8|13598.8|13604.1|13598.1|13605|13599.6|13602.3|13597.7|139
1602617100000|2020-10-13 19:25:00|13604|13598|13602.9|13596.9|13604.2|13598.2|13602.7|13596.7|206
1602617400000|2020-10-13 19:30:00|13603|13597|13600.8|13594.8|13603.1|13597.9|13600.5|13594.5|126
1602617700000|2020-10-13 19:35:00|13600.6|13594.6|13600.5|13594.5|13601.5|13596.2|13598.3|13593.5|210
1602618000000|2020-10-13 19:40:00|13600.3|13594.3|13600.5|13594.5|13600.7|13596|13598.6|13594.1|121
1602618300000|2020-10-13 19:45:00|13600.6|13594.6|13601.2|13595.2|13601.2|13596.5|13599|13594.3|127
1602618600000|2020-10-13 19:50:00|13601.1|13595.1|13601.3|13595.3|13601.4|13596.8|13599.5|13594.9|99
1602618900000|2020-10-13 19:55:00|13601.1|13595.1|13601.5|13595.5|13601.8|13597|13599.5|13594.8|140
1602619200000|2020-10-13 20:00:00|13601.6|13595.6|13602.3|13596.3|13602.6|13597.2|13600|13595.4|119
1602619500000|2020-10-13 20:05:00|13602.4|13596.4|13601.7|13595.7|13602.4|13596.4|13601.5|13595.5|90
1602619800000|2020-10-13 20:10:00|13601.8|13595.8|13603.2|13597.2|13603.9|13599|13601.5|13595.5|122
1602620100000|2020-10-13 20:15:00|13603.4|13597.4|13603.2|13597.2|13603.5|13598.6|13601.6|13596.9|69
1602620400000|2020-10-13 20:20:00|13603.1|13597.1|13603.4|13597.4|13603.5|13597.5|13602.8|13596.8|57
1602620700000|2020-10-13 20:25:00|13603.3|13597.3|13603.5|13597.5|13603.6|13597.6|13603|13597|68
1602621000000|2020-10-13 20:30:00|13603.4|13597.4|13603.2|13597.2|13603.5|13597.5|13602.8|13596.8|76
1602621300000|2020-10-13 20:35:00|13603.1|13597.1|13603.3|13597.3|13603.5|13598.8|13601.8|13596.8|104
1602621600000|2020-10-13 20:40:00|13603.4|13597.4|13603.2|13597.2|13603.9|13598.9|13601.7|13596.9|66
1602621900000|2020-10-13 20:45:00|13603|13597|13603.2|13597.2|13604|13598|13602.7|13596.7|165
1602622200000|2020-10-13 20:50:00|13603.4|13597.4|13603.4|13597.4|13603.9|13597.9|13602.9|13596.9|145
1602622500000|2020-10-13 20:55:00|13603.7|13597.7|13605|13599|13605.1|13599.1|13603.4|13597.4|283
1602622800000|2020-10-13 21:00:00|13604.9|13598.9|13601|13593.8|13606.7|13599.8|13600.4|13593.5|64
1602623100000|2020-10-13 21:05:00|13599.4|13593.4|13599.3|13593.3|13603.6|13595.1|13599.2|13586.4|62
1602623400000|2020-10-13 21:10:00|13601.1|13595.1|13602.2|13592.6|13603.1|13595.1|13599.2|13590.4|110
1602623700000|2020-10-13 21:15:00|13603.3|13590.1|13601|13594.6|13603.3|13595.1|13599|13590.1|103
1602624000000|2020-10-13 21:20:00|13602.4|13594.9|13601.9|13593.2|13603.1|13595.1|13598.9|13590.5|87
1602624300000|2020-10-13 21:25:00|13602.2|13592.4|13599.1|13593.1|13602.9|13595.1|13599|13591.4|82
1602624600000|2020-10-13 21:30:00|13600.1|13593|13600.2|13594.2|13602.5|13595.1|13599.3|13591.6|143
1602624900000|2020-10-13 21:35:00|13599.1|13593.1|13600.5|13594.5|13601.5|13595.1|13599|13593|100
1602625200000|2020-10-13 21:40:00|13600.8|13594.8|13600.7|13594.3|13601.5|13595|13599.7|13591.8|138
1602625500000|2020-10-13 21:45:00|13600.8|13594.7|13601.9|13593.2|13602.7|13595.5|13599.4|13592.1|128
1602625800000|2020-10-13 21:50:00|13602.3|13594.6|13599.7|13593.7|13603.2|13596|13599|13590.6|84
1602626100000|2020-10-13 21:55:00|13600.7|13593|13600.8|13593.9|13606|13595.7|13599.4|13590.9|121
1602626400000|2020-10-13 22:00:00|13600.9|13593.8|13600.1|13594.1|13601.3|13595.3|13599.4|13592.8|174
1602626700000|2020-10-13 22:05:00|13600|13594|13600.7|13594.7|13601.6|13595.6|13599.3|13593.3|104
1602627000000|2020-10-13 22:10:00|13600.5|13594.5|13600.3|13594.3|13601.1|13595.1|13599.5|13593.5|208
1602627300000|2020-10-13 22:15:00|13600.5|13594.5|13600.7|13594.7|13600.9|13594.9|13598.8|13592.8|177
1602627600000|2020-10-13 22:20:00|13600.9|13594.9|13599.8|13593.8|13601|13595|13599.6|13593.6|126
1602627900000|2020-10-13 22:25:00|13599.9|13593.9|13600.6|13594.6|13600.9|13594.9|13599.7|13593.7|94
1602628200000|2020-10-13 22:30:00|13600.5|13594.5|13601.2|13595.2|13601.6|13595.6|13600.2|13594.2|137
1602628500000|2020-10-13 22:35:00|13601.3|13595.3|13601.4|13595.4|13601.7|13595.7|13600.7|13594.7|110
1602628800000|2020-10-13 22:40:00|13601.3|13595.3|13600.5|13594.5|13601.5|13595.5|13600.2|13594.2|152
1602629100000|2020-10-13 22:45:00|13600.6|13594.6|13601.4|13595.4|13601.8|13596.3|13599.3|13594.6|117
1602629400000|2020-10-13 22:50:00|13601.5|13595.5|13601.4|13595.4|13601.6|13595.6|13600.7|13594.7|119
1602629700000|2020-10-13 22:55:00|13601.1|13595.1|13603.8|13597.8|13604.2|13598.2|13600.8|13594.8|130
1602630000000|2020-10-13 23:00:00|13603.9|13597.9|13603.9|13597.9|13604.3|13598.3|13603.2|13597.2|173
1602630300000|2020-10-13 23:05:00|13604.1|13598.1|13603.6|13597.6|13604.6|13598.6|13603.4|13597.4|133
1602630600000|2020-10-13 23:10:00|13603.5|13597.5|13603.8|13597.8|13604.2|13598.2|13603.3|13597.3|111
1602630900000|2020-10-13 23:15:00|13604|13598|13603.4|13597.4|13604.1|13599.4|13601.6|13596.8|166
1602631200000|2020-10-13 23:20:00|13603.5|13597.5|13603.8|13597.8|13604.5|13599.9|13602.6|13597.3|185
1602631500000|2020-10-13 23:25:00|13603.5|13597.5|13603.6|13597.6|13603.9|13599.3|13602.3|13596.8|174
1602631800000|2020-10-13 23:30:00|13603.7|13597.7|13603.2|13597.2|13603.7|13597.7|13602.8|13596.8|121
1602632100000|2020-10-13 23:35:00|13603.3|13597.3|13605.4|13599.4|13605.5|13600.6|13603.1|13597.3|146
1602632400000|2020-10-13 23:40:00|13605.3|13599.3|13605.6|13599.6|13605.9|13600.9|13603.9|13598.8|130
1602632700000|2020-10-13 23:45:00|13605.7|13599.7|13607.1|13601.1|13607.6|13602.4|13604.8|13599.5|157
1602633000000|2020-10-13 23:50:00|13607.2|13601.2|13606.7|13600.7|13607.4|13601.4|13605.9|13599.9|143
1602633300000|2020-10-13 23:55:00|13606.5|13600.5|13607.2|13601.2|13607.7|13601.7|13605.4|13599.4|182
1602633600000|2020-10-14 00:00:00|13607|13601|13607|13601|13607.6|13601.6|13606.3|13600.3|234
1602633900000|2020-10-14 00:05:00|13606.9|13600.9|13602.7|13596.7|13607.4|13601.4|13599.7|13594.9|318
1602634200000|2020-10-14 00:10:00|13602.5|13596.5|13597.4|13591.4|13602.5|13597.2|13595.8|13590.5|256
1602634500000|2020-10-14 00:15:00|13597.5|13591.5|13592.1|13589.1|13597.5|13591.8|13591.3|13586.5|240
1602634800000|2020-10-14 00:20:00|13592.2|13589.2|13594|13588|13594.8|13590.3|13591.1|13586.6|173
1602635100000|2020-10-14 00:25:00|13594.1|13588.1|13593|13587|13594.8|13589.8|13591.1|13586.3|122
1602635400000|2020-10-14 00:30:00|13591.7|13588.7|13592.5|13586.5|13593.2|13588.7|13590.7|13586.2|108
1602635700000|2020-10-14 00:35:00|13592.6|13586.6|13592.2|13589.2|13594.2|13589.8|13590.8|13586.1|175
1602636000000|2020-10-14 00:40:00|13592.1|13589.1|13589.2|13586.2|13593.4|13589.2|13588.8|13584.5|168
1602636300000|2020-10-14 00:45:00|13590.7|13584.7|13592.8|13589.8|13594.8|13590.4|13589.2|13584.7|209
1602636600000|2020-10-14 00:50:00|13592.9|13589.9|13594.2|13588.2|13594.9|13590.6|13590.7|13586.3|179
1602636900000|2020-10-14 00:55:00|13594.3|13588.3|13596.3|13590.3|13596.3|13591.9|13591.7|13587.2|243
1602637200000|2020-10-14 01:00:00|13594.2|13591.2|13595.2|13592.2|13597.3|13593|13593.9|13589.3|314
1602637500000|2020-10-14 01:05:00|13595.3|13592.3|13594.9|13588.9|13596.6|13592.4|13593.1|13588.5|223
1602637800000|2020-10-14 01:10:00|13595|13589|13595.4|13589.4|13597.3|13592.9|13592.9|13588.4|342
1602638100000|2020-10-14 01:15:00|13595.3|13589.3|13601.4|13595.4|13601.4|13595.5|13595.2|13589.2|379
1602638400000|2020-10-14 01:20:00|13599.9|13596.9|13601.5|13595.5|13605.7|13599.7|13599.7|13594.7|397
1602638700000|2020-10-14 01:25:00|13601.4|13595.4|13599.5|13593.5|13601.6|13596|13598.1|13593.4|353
1602639000000|2020-10-14 01:30:00|13599.7|13593.7|13598.8|13592.8|13602.2|13597.6|13595.2|13590.8|419
1602639300000|2020-10-14 01:35:00|13598.9|13592.9|13599.3|13593.3|13600.3|13595.8|13596.3|13591.7|427
1602639600000|2020-10-14 01:40:00|13599|13593|13596.2|13593.2|13599.9|13596.2|13594|13589.5|353
1602639900000|2020-10-14 01:45:00|13595.9|13592.9|13599.1|13596.1|13601.1|13596.6|13595.4|13590.8|299
1602640200000|2020-10-14 01:50:00|13599|13596|13600.2|13594.2|13600.6|13596.6|13597.2|13592.8|247
1602640500000|2020-10-14 01:55:00|13600.1|13594.1|13598.8|13592.8|13600.3|13595.8|13595|13590.7|238
1602640800000|2020-10-14 02:00:00|13597.2|13594.2|13597.8|13594.8|13599.8|13595.1|13596.4|13591.9|179
1602641100000|2020-10-14 02:05:00|13597.7|13594.7|13600.7|13597.7|13602.3|13597.9|13597.2|13593|250
1602641400000|2020-10-14 02:10:00|13600.8|13597.8|13599.6|13596.6|13602.5|13598|13599.2|13595|251
1602641700000|2020-10-14 02:15:00|13599.5|13596.5|13600.1|13597.1|13602.4|13598.1|13599.4|13595.2|243
1602642000000|2020-10-14 02:20:00|13600.2|13597.2|13598.4|13595.4|13601.7|13597.4|13597.9|13593.6|165
1602642300000|2020-10-14 02:25:00|13598.5|13595.5|13600.5|13597.5|13602|13597.5|13598.5|13594.3|172
1602642600000|2020-10-14 02:30:00|13600.3|13597.3|13597|13594|13600.3|13597.3|13596.9|13592.4|181
1602642900000|2020-10-14 02:35:00|13597.1|13594.1|13598|13595|13600.6|13596|13596|13591.6|327
1602643200000|2020-10-14 02:40:00|13597.8|13594.8|13597.8|13594.8|13599.5|13595|13596.9|13592.5|182
1602643500000|2020-10-14 02:45:00|13597.6|13594.6|13597.5|13594.5|13599.3|13594.9|13596.8|13592.4|156
1602643800000|2020-10-14 02:50:00|13597.4|13594.4|13595.8|13592.8|13598.5|13594.6|13595.8|13591.6|173
1602644100000|2020-10-14 02:55:00|13595.6|13592.6|13595.9|13592.9|13597.2|13593.2|13595.2|13591.2|182
1602644400000|2020-10-14 03:00:00|13596|13593|13595.2|13592.2|13596.9|13593.4|13594.6|13590.7|242
1602644700000|2020-10-14 03:05:00|13595.1|13592.1|13594.3|13591.3|13595.4|13592.4|13593.9|13590.9|190
1602645000000|2020-10-14 03:10:00|13594.4|13591.4|13594.8|13591.8|13596.5|13592.3|13593.9|13589.5|187
1602645300000|2020-10-14 03:15:00|13594.7|13591.7|13594.3|13591.3|13596|13592|13593.9|13589.7|174
1602645600000|2020-10-14 03:20:00|13594.2|13591.2|13594.3|13591.3|13596|13591.8|13594|13590|136
1602645900000|2020-10-14 03:25:00|13594.4|13591.4|13593.1|13590.1|13595.9|13591.7|13592.9|13588.6|156
1602646200000|2020-10-14 03:30:00|13593|13590|13591|13588|13594.3|13590.3|13590.5|13585.9|204
1602646500000|2020-10-14 03:35:00|13590.9|13587.9|13590.3|13587.3|13591.9|13587.9|13590|13585.8|172
1602646800000|2020-10-14 03:40:00|13590.4|13587.4|13591|13588|13593.3|13588.8|13590.2|13586.4|166
1602647100000|2020-10-14 03:45:00|13591.1|13588.1|13590.1|13587.1|13592.5|13588.1|13590|13585.7|136
1602647400000|2020-10-14 03:50:00|13590|13587|13590.5|13587.5|13592.3|13587.8|13590|13585.6|96
1602647700000|2020-10-14 03:55:00|13590.4|13587.4|13591.2|13588.2|13592.4|13588.6|13590.2|13585.5|117
1602648000000|2020-10-14 04:00:00|13591.3|13588.3|13590.1|13587.1|13592.2|13588.3|13590.1|13586.2|119
1602648300000|2020-10-14 04:05:00|13590.2|13587.2|13589.7|13586.7|13591.4|13587.2|13588.9|13584.4|152
1602648600000|2020-10-14 04:10:00|13589.8|13586.8|13589.8|13586.8|13590.8|13586.9|13589|13584.6|108
1602648900000|2020-10-14 04:15:00|13589.7|13586.7|13588.3|13585.3|13591.4|13587|13588.2|13583.8|140
1602649200000|2020-10-14 04:20:00|13588.2|13585.2|13588.1|13585.1|13589.8|13585.6|13587.7|13583.7|134
1602649500000|2020-10-14 04:25:00|13588.2|13585.2|13588|13585|13589.8|13585.8|13586.9|13583.2|158
1602649800000|2020-10-14 04:30:00|13589.8|13583.8|13588.3|13585.3|13589.9|13585.8|13588.2|13583.8|116
1602650100000|2020-10-14 04:35:00|13588.1|13585.1|13587.2|13584.2|13588.8|13585.2|13586.6|13582.2|128
1602650400000|2020-10-14 04:40:00|13587.1|13584.1|13587.1|13584.1|13587.7|13584.7|13586.7|13583.7|162
1602650700000|2020-10-14 04:45:00|13587.3|13584.3|13587.6|13584.6|13588.9|13584.7|13586.9|13582.9|80
1602651000000|2020-10-14 04:50:00|13587.5|13584.5|13588.4|13585.4|13592.1|13587.6|13587.5|13583.1|202
1602651300000|2020-10-14 04:55:00|13588.2|13585.2|13589|13586|13590.5|13586.3|13588|13583.5|180
1602651600000|2020-10-14 05:00:00|13588.9|13585.9|13590.3|13587.3|13591.8|13587.7|13588.3|13584.3|183
1602651900000|2020-10-14 05:05:00|13590.4|13587.4|13589.5|13586.5|13590.6|13587.4|13588.3|13584.6|130
1602652200000|2020-10-14 05:10:00|13591.1|13585.1|13590.2|13587.2|13592.1|13588.1|13589.2|13584.9|192
1602652500000|2020-10-14 05:15:00|13590.1|13587.1|13591.2|13588.2|13592.6|13588.2|13589.9|13585.7|164
1602652800000|2020-10-14 05:20:00|13591.1|13588.1|13591|13588|13592|13588.8|13590.4|13585.9|160
1602653100000|2020-10-14 05:25:00|13590.9|13587.9|13590|13587|13591.7|13588.2|13589.9|13585.6|247
1602653400000|2020-10-14 05:30:00|13590.1|13587.1|13588.2|13585.2|13591.8|13588.1|13588.1|13583.6|217
1602653700000|2020-10-14 05:35:00|13588.1|13585.1|13589.6|13586.6|13590.8|13586.7|13587.9|13583.7|129
1602654000000|2020-10-14 05:40:00|13589.7|13586.7|13589|13586|13591.8|13587.5|13589|13584.6|184
1602654300000|2020-10-14 05:45:00|13589.1|13586.1|13589.9|13586.9|13591.8|13587.3|13589|13584.9|185
1602654600000|2020-10-14 05:50:00|13590|13587|13590|13587|13591.2|13588.1|13589.4|13585|178
1602654900000|2020-10-14 05:55:00|13590.2|13587.2|13589.9|13586.9|13591.4|13587.4|13588.1|13583.8|225
1602655200000|2020-10-14 06:00:00|13589.8|13586.8|13592|13589|13592.9|13589.1|13589.7|13585.5|176
1602655500000|2020-10-14 06:05:00|13591.9|13588.9|13590.4|13587.4|13593.4|13589.3|13589.5|13585.2|171
1602655800000|2020-10-14 06:10:00|13590.5|13587.5|13592.6|13586.6|13593.1|13588.8|13590|13586.3|175
1602656100000|2020-10-14 06:15:00|13591.3|13588.3|13591.3|13588.3|13593.3|13589.2|13590.6|13586.6|183
1602656400000|2020-10-14 06:20:00|13591.4|13588.4|13591.5|13588.5|13593.1|13588.8|13590.7|13586.6|183
1602656700000|2020-10-14 06:25:00|13591.6|13588.6|13593.3|13590.3|13595.6|13591.2|13591.3|13587.6|185
1602657000000|2020-10-14 06:30:00|13593.4|13590.4|13592.3|13589.3|13595|13590.9|13592.1|13588.1|197
1602657300000|2020-10-14 06:35:00|13592.2|13589.2|13593.6|13590.6|13595.2|13591.1|13591.9|13587.8|197
1602657600000|2020-10-14 06:40:00|13593.7|13590.7|13592.8|13589.8|13595.8|13591.7|13592.5|13588.3|196
1602657900000|2020-10-14 06:45:00|13592.7|13589.7|13594.8|13591.8|13596|13591.9|13591.9|13587.5|183
1602658200000|2020-10-14 06:50:00|13594.7|13591.7|13595.5|13592.5|13597.3|13592.9|13594.3|13589.9|192
1602658500000|2020-10-14 06:55:00|13595.4|13592.4|13593.5|13590.5|13596.8|13592.6|13592.2|13587.8|225
1602658800000|2020-10-14 07:00:00|13593.3|13590.3|13595.3|13592.3|13597.1|13592.7|13592.7|13588.3|270
1602659100000|2020-10-14 07:05:00|13595.4|13592.4|13596.8|13593.8|13599.6|13595|13595.4|13590.8|268
1602659400000|2020-10-14 07:10:00|13596.9|13593.9|13597.7|13594.7|13599.7|13595.2|13595.1|13590.5|238
1602659700000|2020-10-14 07:15:00|13597.8|13594.8|13598.8|13592.8|13600.2|13595.6|13596.9|13592.5|273
1602660000000|2020-10-14 07:20:00|13598.7|13592.7|13595.8|13589.8|13599.1|13594.7|13594.2|13589.6|211
1602660300000|2020-10-14 07:25:00|13595.7|13589.7|13594.6|13591.6|13596.5|13592.2|13593.1|13588.5|191
1602660600000|2020-10-14 07:30:00|13594.5|13591.5|13594.3|13591.3|13596.8|13593|13594.2|13589.5|205
1602660900000|2020-10-14 07:35:00|13594.4|13591.4|13591.4|13588.4|13595.8|13591.4|13590.4|13586|306
1602661200000|2020-10-14 07:40:00|13591.3|13588.3|13591.7|13588.7|13594.2|13589.9|13591.2|13587.4|255
1602661500000|2020-10-14 07:45:00|13591.8|13588.8|13590.2|13587.2|13593|13588.8|13589|13584.7|239
1602661800000|2020-10-14 07:50:00|13590.1|13587.1|13589.9|13586.9|13592.3|13587.7|13589.4|13584.9|197
1602662100000|2020-10-14 07:55:00|13590|13587|13587.9|13584.9|13591.4|13587|13587.9|13583.6|221
1602662400000|2020-10-14 08:00:00|13588|13585|13586.9|13580.9|13589.7|13585.3|13585.1|13580.1|242
1602662700000|2020-10-14 08:05:00|13585.5|13582.5|13586.5|13583.5|13588.7|13584.4|13585|13580.5|284
1602663000000|2020-10-14 08:10:00|13586.6|13583.6|13586.3|13583.3|13587.7|13583.6|13585.4|13580.9|190
1602663300000|2020-10-14 08:15:00|13586.2|13583.2|13583.9|13580.9|13587.5|13583.3|13583.3|13578.6|205
1602663600000|2020-10-14 08:20:00|13584|13581|13584.3|13578.3|13585.6|13581.3|13582.8|13577.6|270
1602663900000|2020-10-14 08:25:00|13584.2|13578.2|13582.4|13576.4|13585.5|13581|13581|13576.4|288
1602664200000|2020-10-14 08:30:00|13581|13578|13572.5|13566.5|13582.6|13578|13572|13566.4|400
1602664500000|2020-10-14 08:35:00|13572.6|13566.6|13572|13566|13573.5|13568.5|13568.2|13563.5|253
1602664800000|2020-10-14 08:40:00|13572.3|13566.3|13571.8|13565.8|13572.8|13568.2|13569.8|13565.2|222
1602665100000|2020-10-14 08:45:00|13571.7|13565.7|13568.3|13565.3|13571.9|13567.2|13568.3|13563.7|218
1602665400000|2020-10-14 08:50:00|13568.2|13565.2|13570.8|13564.8|13570.9|13566.4|13568|13563.4|170
1602665700000|2020-10-14 08:55:00|13570.7|13564.7|13571.6|13565.6|13572.6|13567.7|13569.2|13564.7|145
1602666000000|2020-10-14 09:00:00|13570.2|13567.2|13571.4|13568.4|13573.6|13568.4|13569.5|13563.5|326
1602666300000|2020-10-14 09:05:00|13571.3|13568.3|13574.8|13568.8|13575.5|13570.1|13571.1|13566.6|297
1602666600000|2020-10-14 09:10:00|13574.7|13568.7|13580|13574|13580.3|13575.8|13572.7|13567.8|299
1602666900000|2020-10-14 09:15:00|13578.4|13575.4|13579.6|13573.6|13580.1|13575.4|13576.8|13572.4|296
1602667200000|2020-10-14 09:20:00|13579.5|13573.5|13579|13573|13580.5|13575.9|13577.2|13572.6|236
1602667500000|2020-10-14 09:25:00|13578.9|13572.9|13578.2|13575.2|13579.7|13575.3|13576.3|13572|218
1602667800000|2020-10-14 09:30:00|13578.3|13575.3|13579.5|13573.5|13580|13575.3|13576|13571.4|249
1602668100000|2020-10-14 09:35:00|13579.6|13573.6|13582|13576|13582.6|13578.1|13578.4|13573.4|270
1602668400000|2020-10-14 09:40:00|13581.9|13575.9|13581.3|13578.3|13583|13578.4|13579.3|13574.6|260
1602668700000|2020-10-14 09:45:00|13581.2|13578.2|13579.6|13576.6|13583|13578.5|13579.5|13575|238
1602669000000|2020-10-14 09:50:00|13579.5|13576.5|13579.8|13573.8|13581|13576.6|13577.9|13573.5|235
1602669300000|2020-10-14 09:55:00|13579.9|13573.9|13575|13572|13580|13575|13574.7|13570.4|200
1602669600000|2020-10-14 10:00:00|13575.1|13572.1|13576.7|13570.7|13576.9|13572.4|13573.9|13569.4|225
1602669900000|2020-10-14 10:05:00|13576.8|13570.8|13579.1|13573.1|13579.9|13575.1|13575.2|13570.1|216
1602670200000|2020-10-14 10:10:00|13579.2|13573.2|13581.6|13575.6|13581.9|13577|13577|13572.3|244
1602670500000|2020-10-14 10:15:00|13581.5|13575.5|13580.7|13574.7|13581.7|13576.6|13578.3|13573.8|257
1602670800000|2020-10-14 10:20:00|13580.6|13574.6|13578.1|13572.1|13580.7|13575.7|13577.4|13571.8|289
1602671100000|2020-10-14 10:25:00|13576.6|13573.6|13578.3|13572.3|13580|13575.4|13576.1|13571.6|307
1602671400000|2020-10-14 10:30:00|13578.4|13572.4|13578.7|13572.7|13580.8|13576|13576.6|13572|329
1602671700000|2020-10-14 10:35:00|13578.6|13572.6|13580.4|13574.4|13580.6|13576|13576.9|13572.2|308
1602672000000|2020-10-14 10:40:00|13580.5|13574.5|13579.2|13573.2|13580.7|13576.2|13577.4|13572.9|268
1602672300000|2020-10-14 10:45:00|13579.1|13573.1|13577.7|13571.7|13579.2|13574.5|13575.7|13570.2|248
1602672600000|2020-10-14 10:50:00|13577.8|13571.8|13575.7|13572.7|13577.8|13573|13574.6|13569.8|303
1602672900000|2020-10-14 10:55:00|13575.8|13572.8|13582.1|13576.1|13582.2|13576.2|13575.8|13571.3|215
1602673200000|2020-10-14 11:00:00|13581.9|13575.9|13580.6|13574.6|13582|13576.6|13579.4|13573.4|179
1602673500000|2020-10-14 11:05:00|13580.7|13574.7|13578.1|13572.1|13580.7|13575.6|13577.7|13571.7|207
1602673800000|2020-10-14 11:10:00|13578.2|13572.2|13575.7|13569.7|13578.2|13573.3|13575.6|13569.6|218
1602674100000|2020-10-14 11:15:00|13575.6|13569.6|13575.7|13572.7|13578|13573.3|13574.8|13569.6|268
1602674400000|2020-10-14 11:20:00|13577.3|13571.3|13575.3|13569.3|13577.4|13572.9|13573.7|13569.2|216
1602674700000|2020-10-14 11:25:00|13573.9|13570.9|13576.2|13570.2|13576.9|13572.5|13573.8|13569.3|242
1602675000000|2020-10-14 11:30:00|13576.3|13570.3|13576.7|13570.7|13577.3|13572.8|13574.8|13570.1|218
1602675300000|2020-10-14 11:35:00|13576.8|13570.8|13575.6|13569.6|13576.8|13572.3|13573.5|13569|207
1602675600000|2020-10-14 11:40:00|13575.7|13569.7|13575.6|13572.6|13577.1|13572.8|13574|13569.6|187
1602675900000|2020-10-14 11:45:00|13575.5|13572.5|13576.8|13570.8|13578.8|13574.1|13574.6|13570.2|259
1602676200000|2020-10-14 11:50:00|13576.9|13570.9|13575.8|13572.8|13577.4|13572.8|13575|13570.3|185
1602676500000|2020-10-14 11:55:00|13575.6|13572.6|13574.9|13568.9|13576.9|13572.6|13574.5|13568.8|190
1602676800000|2020-10-14 12:00:00|13575|13569|13574.1|13571.1|13576.1|13571.7|13572.6|13568.1|230
1602677100000|2020-10-14 12:05:00|13574|13571|13572.9|13569.9|13575.7|13571.2|13572.8|13568.2|179
1602677400000|2020-10-14 12:10:00|13574.4|13568.4|13573.3|13570.3|13575.4|13571.1|13572.5|13568.2|188
1602677700000|2020-10-14 12:15:00|13573.2|13570.2|13571.4|13568.4|13574.9|13570.4|13570.6|13566.2|258
1602678000000|2020-10-14 12:20:00|13571.2|13568.2|13573|13567|13573.9|13569.3|13571|13566.6|210
1602678300000|2020-10-14 12:25:00|13572.9|13566.9|13570.5|13564.5|13573|13568.5|13569.4|13563.4|275
1602678600000|2020-10-14 12:30:00|13570.4|13564.4|13568.5|13562.5|13571.2|13565.2|13565.8|13561|316
1602678900000|2020-10-14 12:35:00|13568.6|13562.6|13565.9|13559.9|13568.8|13562.8|13562.6|13557.8|291
1602679200000|2020-10-14 12:40:00|13565.8|13559.8|13564.3|13558.3|13565.9|13560.4|13563.4|13558.1|293
1602679500000|2020-10-14 12:45:00|13564.2|13558.2|13561.5|13558.5|13564.5|13559.3|13561.1|13556.5|230
1602679800000|2020-10-14 12:50:00|13563.1|13557.1|13563.7|13557.7|13564.1|13559.5|13560.3|13555.9|195
1602680100000|2020-10-14 12:55:00|13563.6|13557.6|13565.1|13559.1|13565.2|13560|13561.8|13557|272
1602680400000|2020-10-14 13:00:00|13565.2|13559.2|13565.3|13559.3|13567|13562.4|13563|13557.8|260
1602680700000|2020-10-14 13:05:00|13563.8|13560.8|13566.3|13560.3|13567.2|13562.2|13562.8|13558.2|225
1602681000000|2020-10-14 13:10:00|13566.2|13560.2|13565.2|13559.2|13567.1|13561.1|13565.1|13559.1|215
1602681300000|2020-10-14 13:15:00|13565.1|13559.1|13563.8|13557.8|13565.1|13559.1|13560.8|13556.4|196
1602681600000|2020-10-14 13:20:00|13563.7|13557.7|13562.9|13556.9|13564.1|13559.3|13561|13556.3|161
1602681900000|2020-10-14 13:25:00|13561.4|13558.4|13563.3|13560.3|13565.4|13560.3|13561.3|13557.2|207
1602682200000|2020-10-14 13:30:00|13564.8|13558.8|13566.8|13560.8|13569.3|13564|13564.7|13558.7|338
1602682500000|2020-10-14 13:35:00|13566.9|13560.9|13566.5|13563.5|13568.2|13563.6|13565.3|13560.6|239
1602682800000|2020-10-14 13:40:00|13566.4|13563.4|13561.9|13558.9|13567.3|13563.5|13561.9|13557.4|245
1602683100000|2020-10-14 13:45:00|13562.1|13559.1|13561.9|13555.9|13564|13559.5|13559.8|13555.3|255
1602683400000|2020-10-14 13:50:00|13561.8|13555.8|13559.9|13556.9|13562.4|13558|13559.7|13555.2|233
1602683700000|2020-10-14 13:55:00|13561.4|13555.4|13561.6|13555.6|13562.8|13558.1|13559.7|13554.8|236
1602684000000|2020-10-14 14:00:00|13561.5|13555.5|13558.8|13555.8|13562.1|13557.7|13558.4|13554.1|270
1602684300000|2020-10-14 14:05:00|13558.9|13555.9|13558.6|13555.6|13560.8|13556.6|13557.9|13553.7|223
1602684600000|2020-10-14 14:10:00|13558.5|13555.5|13558.7|13555.7|13560.2|13555.7|13557.5|13553|208
1602684900000|2020-10-14 14:15:00|13558.8|13555.8|13562.4|13556.4|13562.4|13558|13557.5|13552.9|224
1602685200000|2020-10-14 14:20:00|13560.9|13557.9|13560.8|13557.8|13563.7|13559.3|13560.8|13556.4|193
1602685500000|2020-10-14 14:25:00|13560.7|13557.7|13566.7|13560.7|13567.6|13563.2|13560.2|13555.8|331
1602685800000|2020-10-14 14:30:00|13566.6|13560.6|13567.7|13561.7|13568.6|13564.3|13564.8|13560.1|301
1602686100000|2020-10-14 14:35:00|13567.8|13561.8|13559.6|13556.6|13568|13563.5|13559.5|13555|361
1602686400000|2020-10-14 14:40:00|13561.4|13555.4|13560.5|13554.5|13562.1|13557.6|13559|13554.3|338
1602686700000|2020-10-14 14:45:00|13560.4|13554.4|13560.2|13554.2|13561.8|13557.5|13558.6|13554.1|218
1602687000000|2020-10-14 14:50:00|13558.8|13555.8|13559.7|13553.7|13561.6|13557.1|13558.1|13553.6|239
1602687300000|2020-10-14 14:55:00|13559.9|13553.9|13561.1|13555.1|13562.1|13557.3|13558.5|13553.8|286
1602687600000|2020-10-14 15:00:00|13559.6|13556.6|13559.8|13553.8|13561.1|13556.7|13557.9|13553.5|292
1602687900000|2020-10-14 15:05:00|13558.1|13555.1|13558.4|13552.4|13560|13555.6|13556.8|13552.3|183
1602688200000|2020-10-14 15:10:00|13558.3|13552.3|13558.1|13555.1|13560.1|13555.8|13556.8|13552.1|209
1602688500000|2020-10-14 15:15:00|13558|13555|13559.4|13553.4|13559.9|13555.4|13557.4|13552.8|183
1602688800000|2020-10-14 15:20:00|13558|13555|13562.5|13556.5|13562.6|13558|13557.9|13553.7|200
1602689100000|2020-10-14 15:25:00|13562.6|13556.6|13563.8|13557.8|13563.9|13559.5|13560.2|13555.7|183
1602689400000|2020-10-14 15:30:00|13563.9|13557.9|13566.6|13560.6|13566.8|13562.3|13562.7|13557.7|197
1602689700000|2020-10-14 15:35:00|13566.7|13560.7|13565.3|13559.3|13566.8|13560.9|13562.3|13557.6|219
1602690000000|2020-10-14 15:40:00|13565.2|13559.2|13565.1|13559.1|13566.1|13561.4|13562.4|13557.6|255
1602690300000|2020-10-14 15:45:00|13565|13559|13566.5|13563.5|13568.6|13564.2|13563.7|13558.7|293
1602690600000|2020-10-14 15:50:00|13566.6|13563.6|13571.5|13565.5|13571.6|13565.8|13566.5|13562.4|276
1602690900000|2020-10-14 15:55:00|13571.4|13565.4|13572|13566|13572.7|13568|13569.8|13563.8|322
1602691200000|2020-10-14 16:00:00|13570.4|13567.4|13572.8|13566.8|13573.6|13567.6|13569.2|13564.5|362
1602691500000|2020-10-14 16:05:00|13572.9|13566.9|13571.2|13565.2|13572.9|13566.9|13569.6|13565|146
1602691800000|2020-10-14 16:10:00|13571.3|13565.3|13573.7|13567.7|13574.5|13569.9|13570.1|13565.2|193
1602692100000|2020-10-14 16:15:00|13573.8|13567.8|13578.4|13572.4|13578.5|13572.5|13572.3|13567.6|190
1602692400000|2020-10-14 16:20:00|13578.5|13572.5|13581.5|13575.5|13582.1|13577.4|13577.7|13572|313
1602692700000|2020-10-14 16:25:00|13581.6|13575.6|13577.2|13574.2|13581.7|13576.7|13576.9|13572.3|305
1602693000000|2020-10-14 16:30:00|13577.1|13574.1|13580.1|13574.1|13580.3|13575.5|13576.8|13571.3|299
1602693300000|2020-10-14 16:35:00|13580.2|13574.2|13579.8|13573.8|13580.2|13575.7|13577.7|13572.5|204
1602693600000|2020-10-14 16:40:00|13579.7|13573.7|13578.8|13572.8|13579.8|13573.8|13576.6|13571.8|124
1602693900000|2020-10-14 16:45:00|13578.7|13572.7|13579|13573|13579.1|13573.1|13578.4|13572.4|119
1602694200000|2020-10-14 16:50:00|13579.1|13573.1|13578.4|13572.4|13579.6|13574.9|13577.9|13572.3|130
1602694500000|2020-10-14 16:55:00|13578.5|13572.5|13576|13570|13578.5|13573.4|13575.8|13569.8|210
1602694800000|2020-10-14 17:00:00|13575.9|13569.9|13572.5|13566.5|13576.3|13570.8|13572.4|13566.4|296
1602695100000|2020-10-14 17:05:00|13572.6|13566.6|13573.5|13567.5|13574.2|13568.7|13571.4|13566.5|255
1602695400000|2020-10-14 17:10:00|13573.6|13567.6|13573.6|13567.6|13574.3|13569.5|13572.3|13567.3|219
1602695700000|2020-10-14 17:15:00|13573.5|13567.5|13573.3|13567.3|13574.2|13569.7|13570.3|13565.7|243
1602696000000|2020-10-14 17:20:00|13573.2|13567.2|13575.6|13569.6|13575.6|13571|13571.7|13567.1|222
1602696300000|2020-10-14 17:25:00|13575.7|13569.7|13575.6|13569.6|13575.8|13571.2|13573.4|13568.5|157
1602696600000|2020-10-14 17:30:00|13575.5|13569.5|13576.8|13570.8|13577.8|13573|13574.7|13568.7|209
1602696900000|2020-10-14 17:35:00|13576.7|13570.7|13576.2|13570.2|13577|13572.5|13574.9|13569|259
1602697200000|2020-10-14 17:40:00|13576.3|13570.3|13576.2|13570.2|13577|13572.5|13574.7|13569.9|180
1602697500000|2020-10-14 17:45:00|13576.3|13570.3|13575.4|13569.4|13576.9|13571.9|13574.7|13569|235
1602697800000|2020-10-14 17:50:00|13575.3|13569.3|13574.9|13568.9|13576.3|13570.3|13574.9|13568.9|168
1602698100000|2020-10-14 17:55:00|13575|13569|13575.4|13569.4|13575.7|13570.8|13573.5|13568.3|217
1602698400000|2020-10-14 18:00:00|13575.5|13569.5|13575.1|13569.1|13576.3|13570.3|13574.9|13568.9|215
1602698700000|2020-10-14 18:05:00|13575|13569|13571.6|13568.6|13575.1|13569.1|13571.2|13566.5|192
1602699000000|2020-10-14 18:10:00|13573.1|13567.1|13574|13568|13574.2|13569.2|13571.5|13567|179
1602699300000|2020-10-14 18:15:00|13574.1|13568.1|13575.1|13569.1|13575.1|13570.3|13571.7|13567.1|158
1602699600000|2020-10-14 18:20:00|13575|13569|13574.4|13568.4|13575.6|13570.2|13572.9|13567.9|171
1602699900000|2020-10-14 18:25:00|13574.3|13568.3|13575|13569|13576.4|13571.7|13574.2|13568.2|158
1602700200000|2020-10-14 18:30:00|13574.9|13568.9|13577.3|13571.3|13577.6|13571.9|13573.7|13568.7|163
1602700500000|2020-10-14 18:35:00|13577.4|13571.4|13578.5|13572.5|13579|13574.4|13575.8|13570.3|221
1602700800000|2020-10-14 18:40:00|13577.2|13574.2|13577.4|13571.4|13578.7|13574.4|13575.3|13570.7|241
1602701100000|2020-10-14 18:45:00|13577.2|13571.2|13576.5|13570.5|13577.7|13573.1|13575|13570.3|229
1602701400000|2020-10-14 18:50:00|13576.4|13570.4|13576.2|13570.2|13576.6|13571.8|13574.5|13569.9|144
1602701700000|2020-10-14 18:55:00|13576.1|13570.1|13574.6|13568.6|13576.2|13571.7|13574.1|13568.1|231
1602702000000|2020-10-14 19:00:00|13574.8|13568.8|13573|13567|13575|13570.2|13572.9|13566.9|230
1602702300000|2020-10-14 19:05:00|13572.9|13566.9|13573.2|13567.2|13574.3|13568.3|13572.7|13566.7|193
1602702600000|2020-10-14 19:10:00|13573.1|13567.1|13572.6|13566.6|13574|13568.8|13571.1|13566.2|315
1602702900000|2020-10-14 19:15:00|13572.5|13566.5|13572.7|13566.7|13573.1|13567.1|13572.3|13566.3|201
1602703200000|2020-10-14 19:20:00|13572.6|13566.6|13571.3|13565.3|13572.6|13566.6|13570.6|13564.6|186
1602703500000|2020-10-14 19:25:00|13571.4|13565.4|13572.2|13566.2|13572.6|13566.6|13571.3|13565.3|178
1602703800000|2020-10-14 19:30:00|13572.1|13566.1|13571.2|13565.2|13573.1|13567.1|13569.6|13564.8|180
1602704100000|2020-10-14 19:35:00|13571.1|13565.1|13572.1|13566.1|13572.6|13566.7|13569.6|13565.1|202
1602704400000|2020-10-14 19:40:00|13572.2|13566.2|13570.2|13564.2|13572.2|13566.2|13568.5|13564|156
1602704700000|2020-10-14 19:45:00|13570.1|13564.1|13570.8|13564.8|13571.8|13565.8|13570.1|13564.1|219
1602705000000|2020-10-14 19:50:00|13570.9|13564.9|13571.2|13565.2|13571.3|13565.3|13569.9|13563.9|217
1602705300000|2020-10-14 19:55:00|13571.1|13565.1|13572.6|13566.6|13573.1|13567.1|13570.7|13564.7|271
1602705600000|2020-10-14 20:00:00|13572.7|13566.7|13572.7|13566.7|13573|13567|13572.5|13566.5|68
1602705900000|2020-10-14 20:05:00|13571.1|13568.1|13572.9|13566.9|13573.2|13568.1|13571.1|13566.5|54
1602706200000|2020-10-14 20:10:00|13572.8|13566.8|13572.6|13566.6|13573.4|13567.4|13572.3|13566.3|72
1602706500000|2020-10-14 20:15:00|13572.5|13566.5|13572.3|13566.3|13572.9|13567.9|13570.8|13565.9|142
1602706800000|2020-10-14 20:20:00|13572.4|13566.4|13574.2|13568.2|13574.3|13569.6|13572.2|13566.4|126
1602707100000|2020-10-14 20:25:00|13574.1|13568.1|13573.9|13567.9|13574.2|13568.2|13573.6|13567.6|120
1602707400000|2020-10-14 20:30:00|13574|13568|13574.3|13568.3|13574.5|13568.5|13573.8|13567.8|96
1602707700000|2020-10-14 20:35:00|13574.2|13568.2|13575.7|13569.7|13575.9|13569.9|13574|13568|107
1602708000000|2020-10-14 20:40:00|13575.6|13569.6|13575|13569|13576|13570|13575|13569|85
1602708300000|2020-10-14 20:45:00|13574.7|13568.7|13575.9|13569.9|13576.3|13570.3|13574.7|13568.7|168
1602708600000|2020-10-14 20:50:00|13575.8|13569.8|13575.3|13569.3|13576|13570|13574.9|13568.9|145
1602708900000|2020-10-14 20:55:00|13575.4|13569.4|13575.9|13569.9|13577.3|13571.3|13575|13569|215
1602709200000|2020-10-14 21:00:00|13576.3|13570.3|13576|13568.9|13577.2|13570.6|13575.2|13568.8|32
1602709500000|2020-10-14 21:05:00|13575.6|13569.6|13575.3|13569.3|13577.2|13569.9|13574.9|13567.9|95
1602709800000|2020-10-14 21:10:00|13576.1|13568.2|13575.4|13569.1|13576.3|13570.2|13574.9|13567.8|124
1602710100000|2020-10-14 21:15:00|13575.9|13568.6|13574.9|13568.9|13576.6|13569.8|13574.6|13567.4|170
1602710400000|2020-10-14 21:20:00|13576|13567.9|13575.1|13569.1|13576.2|13570.2|13574.5|13567.8|95
1602710700000|2020-10-14 21:25:00|13575|13569|13575.1|13569.1|13576|13570|13574.5|13568.1|85
1602711000000|2020-10-14 21:30:00|13575.4|13569.4|13574.9|13568.9|13576|13570|13574.9|13567.8|84
1602711300000|2020-10-14 21:35:00|13575.5|13569.5|13575|13569|13575.9|13569.9|13574.9|13567.9|66
1602711600000|2020-10-14 21:40:00|13574.9|13568.9|13576.1|13567.8|13576.7|13570.1|13574.8|13567|100
1602711900000|2020-10-14 21:45:00|13576.2|13568.2|13575.1|13569.1|13577.7|13570.2|13574.5|13565.9|164
1602712200000|2020-10-14 21:50:00|13575|13569|13575.8|13568.7|13577.4|13570|13574.6|13566.9|142
1602712500000|2020-10-14 21:55:00|13576.1|13568.3|13576|13568.8|13577.8|13569.9|13574.8|13565.8|160
1602712800000|2020-10-14 22:00:00|13575.8|13568.5|13574.9|13568.9|13577|13569.8|13574.7|13568|180
1602713100000|2020-10-14 22:05:00|13575.2|13569.2|13575.6|13569.6|13576|13570|13575|13568.9|118
1602713400000|2020-10-14 22:10:00|13575.9|13569.9|13575.8|13569.8|13576.1|13570.1|13575.2|13569.2|61
1602713700000|2020-10-14 22:15:00|13575.6|13569.6|13575.9|13569.9|13576.1|13570.1|13575.1|13569.1|102
1602714000000|2020-10-14 22:20:00|13575.7|13569.7|13576.7|13570.7|13576.9|13570.9|13574.9|13568.9|146
1602714300000|2020-10-14 22:25:00|13576.9|13570.9|13576.9|13570.9|13577.1|13571.1|13576.3|13570.3|84
1602714600000|2020-10-14 22:30:00|13577|13571|13578.8|13572.8|13579.6|13573.6|13575.7|13569.7|148
1602714900000|2020-10-14 22:35:00|13578.7|13572.7|13581.7|13575.7|13582.7|13576.7|13577.8|13571.8|187
1602715200000|2020-10-14 22:40:00|13581.8|13575.8|13584.9|13578.9|13586.3|13580.3|13581.5|13575.5|259
1602715500000|2020-10-14 22:45:00|13585.1|13579.1|13584.3|13578.3|13585.4|13579.4|13582.5|13576.5|186
1602715800000|2020-10-14 22:50:00|13584.2|13578.2|13583.5|13577.5|13585.9|13579.9|13583.4|13577.4|145
1602716100000|2020-10-14 22:55:00|13583.7|13577.7|13584|13578|13584.8|13578.8|13583.5|13577.5|125
1602716400000|2020-10-14 23:00:00|13584.1|13578.1|13583.2|13577.2|13584.1|13578.1|13581.7|13575.7|286
1602716700000|2020-10-14 23:05:00|13583.1|13577.1|13582.9|13576.9|13584.1|13578.1|13580.9|13576.2|262
1602717000000|2020-10-14 23:10:00|13583|13577|13582.5|13576.5|13584.1|13578.1|13582.3|13576.3|206
1602717300000|2020-10-14 23:15:00|13582.6|13576.6|13583.9|13577.9|13584.3|13578.3|13582.5|13576.5|208
1602717600000|2020-10-14 23:20:00|13583.8|13577.8|13582.7|13576.7|13584.2|13579.5|13580.9|13576.2|160
1602717900000|2020-10-14 23:25:00|13582.8|13576.8|13582.2|13576.2|13583.3|13577.3|13582|13576|164
1602718200000|2020-10-14 23:30:00|13582.1|13576.1|13581.8|13575.8|13582.6|13576.6|13581.7|13575.7|153
1602718500000|2020-10-14 23:35:00|13581.6|13575.6|13582.6|13576.6|13582.9|13576.9|13580.6|13574.6|183
1602718800000|2020-10-14 23:40:00|13582.5|13576.5|13581.2|13575.2|13583.2|13577.2|13580.5|13574.5|110
1602719100000|2020-10-14 23:45:00|13581.4|13575.4|13582.2|13576.2|13583.3|13577.3|13581.3|13575.3|238
1602719400000|2020-10-14 23:50:00|13582.3|13576.3|13582.2|13576.2|13582.5|13576.5|13581.4|13575.4|189
1602719700000|2020-10-14 23:55:00|13582.1|13576.1|13581|13575|13582.1|13576.1|13580.8|13574.8|164
1602720000000|2020-10-15 00:00:00|13581.1|13575.1|13579.2|13573.2|13581.2|13575.8|13577.5|13572.6|230
1602720300000|2020-10-15 00:05:00|13579.3|13573.3|13576.8|13570.8|13579.7|13575.1|13576|13570.3|219
1602720600000|2020-10-15 00:10:00|13576.9|13570.9|13577.9|13571.9|13579.4|13574.4|13575.1|13570.5|198
1602720900000|2020-10-15 00:15:00|13578|13572|13578.6|13572.6|13580.1|13575.6|13576.3|13571.4|227
1602721200000|2020-10-15 00:20:00|13578.5|13572.5|13579.8|13573.8|13580.7|13576.2|13575.4|13570.6|267
1602721500000|2020-10-15 00:25:00|13579.6|13573.6|13579.3|13573.3|13579.6|13575.2|13576.9|13572.4|119
1602721800000|2020-10-15 00:30:00|13579.5|13573.5|13578.8|13575.8|13580.6|13575.9|13574.9|13568.9|245
1602722100000|2020-10-15 00:35:00|13580.4|13574.4|13579.3|13573.3|13580.5|13575.7|13577.8|13572.8|221
1602722400000|2020-10-15 00:40:00|13579.2|13573.2|13579.5|13573.5|13579.6|13575.1|13577.2|13572.5|186
1602722700000|2020-10-15 00:45:00|13578|13575|13581.4|13575.4|13583.4|13578.8|13577.8|13573.1|277
1602723000000|2020-10-15 00:50:00|13581.5|13575.5|13580.9|13574.9|13581.7|13576.8|13577.9|13573.3|261
1602723300000|2020-10-15 00:55:00|13581|13575|13577.7|13574.7|13581.9|13577.4|13577.1|13572.7|344
1602723600000|2020-10-15 01:00:00|13577.6|13574.6|13579.7|13576.7|13582.7|13578.2|13576.8|13572.2|360
1602723900000|2020-10-15 01:05:00|13579.6|13576.6|13576.6|13573.6|13582.2|13577.8|13576.4|13572|272
1602724200000|2020-10-15 01:10:00|13576.5|13573.5|13575.6|13569.6|13578.3|13573.8|13573.7|13569.2|317
1602724500000|2020-10-15 01:15:00|13575.7|13569.7|13573.3|13567.3|13576.5|13571.6|13571.9|13567|295
1602724800000|2020-10-15 01:20:00|13573.4|13567.4|13578.5|13572.5|13579.8|13575.2|13571.3|13567.4|411
1602725100000|2020-10-15 01:25:00|13576.9|13573.9|13577.5|13571.5|13579.8|13575.2|13576.3|13571.5|195
1602725400000|2020-10-15 01:30:00|13577.6|13571.6|13578.4|13572.4|13581.4|13576.9|13575.9|13571.3|333
1602725700000|2020-10-15 01:35:00|13576.9|13573.9|13579.9|13573.9|13580.1|13576.3|13575.9|13571.5|250
1602726000000|2020-10-15 01:40:00|13579.8|13573.8|13577.7|13574.7|13579.8|13575.3|13576.1|13571.6|302
1602726300000|2020-10-15 01:45:00|13577.8|13574.8|13579.1|13576.1|13581|13576.8|13576.8|13572.7|370
1602726600000|2020-10-15 01:50:00|13579.2|13576.2|13578.8|13575.8|13580.6|13576.3|13575.8|13571.3|287
1602726900000|2020-10-15 01:55:00|13578.7|13575.7|13574.1|13571.1|13579.9|13575.8|13574.1|13569.6|348
1602727200000|2020-10-15 02:00:00|13574.2|13571.2|13574.8|13571.8|13576.6|13572.2|13573.5|13569|237
1602727500000|2020-10-15 02:05:00|13574.7|13571.7|13574.6|13571.6|13576.8|13572.4|13573.5|13569|255
1602727800000|2020-10-15 02:10:00|13574.5|13571.5|13573.8|13570.8|13577.1|13572.5|13573|13568.5|238
1602728100000|2020-10-15 02:15:00|13573.7|13570.7|13574.3|13571.3|13576.9|13572.5|13573.6|13569.2|190
1602728400000|2020-10-15 02:20:00|13574.2|13571.2|13574|13571|13576.8|13572.4|13573.4|13568.8|234
1602728700000|2020-10-15 02:25:00|13574.3|13571.3|13574.5|13571.5|13576.2|13571.7|13573.9|13569.4|153
1602729000000|2020-10-15 02:30:00|13574.6|13571.6|13573.7|13570.7|13575.9|13571.8|13573.1|13568.6|158
1602729300000|2020-10-15 02:35:00|13573.8|13570.8|13574.8|13571.8|13576.4|13571.8|13572.7|13568.2|203
1602729600000|2020-10-15 02:40:00|13574.7|13571.7|13574.5|13571.5|13576.9|13572.2|13574.1|13569.8|180
1602729900000|2020-10-15 02:45:00|13574.4|13571.4|13578.2|13575.2|13580|13575.6|13574.1|13570|246
1602730200000|2020-10-15 02:50:00|13578.3|13575.3|13582.4|13576.4|13583.6|13579.2|13577.5|13572.9|404
1602730500000|2020-10-15 02:55:00|13581.7|13575.7|13582.7|13576.7|13582.7|13578|13579|13573.8|243
1602730800000|2020-10-15 03:00:00|13582.6|13576.6|13580.5|13574.5|13582.8|13578.3|13578.4|13573.7|224
1602731100000|2020-10-15 03:05:00|13580.4|13574.4|13578.8|13575.8|13582|13577.6|13578.4|13574|135
1602731400000|2020-10-15 03:10:00|13578.7|13575.7|13581.5|13575.5|13582.1|13577.6|13578.7|13574.3|251
1602731700000|2020-10-15 03:15:00|13579.9|13576.9|13579.4|13576.4|13581.5|13577.2|13577.9|13573.6|208
1602732000000|2020-10-15 03:20:00|13579.5|13576.5|13578.5|13575.5|13580.7|13576.5|13577.7|13573.2|231
1602732300000|2020-10-15 03:25:00|13580.1|13574.1|13577.9|13574.9|13581|13576.7|13577.6|13573.1|160
1602732600000|2020-10-15 03:30:00|13577.8|13574.8|13578|13575|13580.7|13575.9|13577.7|13573.5|185
1602732900000|2020-10-15 03:35:00|13577.9|13574.9|13577.7|13574.7|13580.1|13575.6|13577|13572.6|159
1602733200000|2020-10-15 03:40:00|13577.8|13574.8|13580|13574|13581.1|13576.5|13577.4|13573|246
1602733500000|2020-10-15 03:45:00|13580.1|13574.1|13580.1|13574.1|13581|13576|13577.8|13573.2|203
1602733800000|2020-10-15 03:50:00|13580|13574|13579|13573|13580|13575.6|13577.6|13573|123
1602734100000|2020-10-15 03:55:00|13578.9|13572.9|13579|13573|13579.8|13575.2|13577.3|13572.9|160
1602734400000|2020-10-15 04:00:00|13578.9|13572.9|13579.7|13573.7|13580.2|13575.3|13577.4|13572.9|209
1602734700000|2020-10-15 04:05:00|13579.6|13573.6|13577.6|13574.6|13580.4|13575.8|13577.6|13572.9|235
1602735000000|2020-10-15 04:10:00|13577.7|13574.7|13580.4|13574.4|13580.8|13575.9|13577.3|13572.5|267
1602735300000|2020-10-15 04:15:00|13580.3|13574.3|13580.1|13574.1|13580.4|13575.9|13577.7|13573.1|135
1602735600000|2020-10-15 04:20:00|13580|13574|13580.3|13574.3|13580.5|13575.5|13577.6|13573|140
1602735900000|2020-10-15 04:25:00|13580.4|13574.4|13577.9|13574.9|13580.4|13575.1|13577.9|13573.1|89
1602736200000|2020-10-15 04:30:00|13578|13575|13577.8|13574.8|13579.6|13575|13577.5|13572.8|132
1602736500000|2020-10-15 04:35:00|13577.9|13574.9|13577.9|13571.9|13579.3|13574.9|13575.9|13571|174
1602736800000|2020-10-15 04:40:00|13578|13572|13573.9|13570.9|13578|13572|13573.8|13569.2|204
1602737100000|2020-10-15 04:45:00|13574|13571|13575.1|13569.1|13575.9|13571.7|13573.6|13569|212
1602737400000|2020-10-15 04:50:00|13573.7|13570.7|13573.6|13570.6|13575.4|13571.1|13572.7|13568.3|163
1602737700000|2020-10-15 04:55:00|13575.1|13569.1|13572.7|13569.7|13575.1|13570.8|13572.5|13568.7|189
1602738000000|2020-10-15 05:00:00|13572.6|13569.6|13572|13569|13574.3|13570.2|13571.4|13567.2|196
1602738300000|2020-10-15 05:05:00|13571.9|13568.9|13572.5|13569.5|13573.2|13569.6|13571.5|13567.2|169
1602738600000|2020-10-15 05:10:00|13572.7|13569.7|13572.6|13569.6|13575|13570.8|13572.2|13567.9|140
1602738900000|2020-10-15 05:15:00|13572.5|13569.5|13571.9|13568.9|13573.3|13570.3|13571.7|13568.7|99
1602739200000|2020-10-15 05:20:00|13572|13569|13572.1|13569.1|13572.5|13569.5|13571.6|13568.6|115
1602739500000|2020-10-15 05:25:00|13572.2|13569.2|13572.4|13569.4|13574.2|13570|13571.4|13567.7|199
1602739800000|2020-10-15 05:30:00|13572.3|13569.3|13573|13570|13574.4|13570.4|13572.1|13568.4|148
1602740100000|2020-10-15 05:35:00|13573.1|13570.1|13571.1|13568.1|13574|13570.1|13571.1|13567.5|150
1602740400000|2020-10-15 05:40:00|13571.2|13568.2|13571.8|13568.8|13573.3|13569.1|13571|13567.3|143
1602740700000|2020-10-15 05:45:00|13571.7|13568.7|13572|13569|13573.6|13569.4|13570.8|13566.7|177
1602741000000|2020-10-15 05:50:00|13571.9|13568.9|13572.7|13569.7|13573.6|13569.9|13571.8|13567.5|104
1602741300000|2020-10-15 05:55:00|13572.6|13569.6|13573.6|13570.6|13575|13571.3|13572.2|13568.2|234
1602741600000|2020-10-15 06:00:00|13573.5|13570.5|13575.2|13572.2|13578.5|13574.1|13573.5|13570.2|245
1602741900000|2020-10-15 06:05:00|13575.3|13572.3|13580|13574|13580|13575.1|13575.2|13570.7|253
1602742200000|2020-10-15 06:10:00|13580.1|13574.1|13577.7|13574.7|13580.2|13575.7|13577|13572.6|245
1602742500000|2020-10-15 06:15:00|13577.8|13574.8|13580.3|13577.3|13582.6|13578.2|13577.1|13573.4|288
1602742800000|2020-10-15 06:20:00|13580.2|13577.2|13577.5|13574.5|13581.8|13577.3|13577.1|13572.4|242
1602743100000|2020-10-15 06:25:00|13577.6|13574.6|13577.8|13574.8|13580.7|13575.9|13577.3|13572.8|229
1602743400000|2020-10-15 06:30:00|13578.1|13575.1|13579.9|13576.9|13581.4|13576.9|13577.5|13573.1|268
1602743700000|2020-10-15 06:35:00|13579.7|13576.7|13582.1|13579.1|13583.3|13579.1|13579.6|13575.1|251
1602744000000|2020-10-15 06:40:00|13583.6|13577.6|13583.8|13577.8|13585.2|13580.5|13581.8|13577.2|316
1602744300000|2020-10-15 06:45:00|13583.9|13577.9|13584.6|13581.6|13587.5|13582.9|13583.5|13577.9|323
1602744600000|2020-10-15 06:50:00|13584.7|13581.7|13581.2|13578.2|13586.6|13581.9|13581.2|13577.2|299
1602744900000|2020-10-15 06:55:00|13581.3|13578.3|13579.8|13576.8|13583.7|13579.2|13577.2|13572.9|363
1602745200000|2020-10-15 07:00:00|13579.9|13576.9|13581.1|13578.1|13585.4|13580.9|13579.6|13575.1|389
1602745500000|2020-10-15 07:05:00|13581|13578|13579|13576|13584|13579.6|13578.8|13574.2|302
1602745800000|2020-10-15 07:10:00|13578.9|13575.9|13577.3|13574.3|13581.9|13577.5|13577|13572.6|259
1602746100000|2020-10-15 07:15:00|13577.4|13574.4|13579.5|13576.5|13581.3|13576.9|13577.3|13572.9|257
1602746400000|2020-10-15 07:20:00|13579.4|13576.4|13581.4|13578.4|13583.2|13578.8|13578.9|13574.5|239
1602746700000|2020-10-15 07:25:00|13583|13577|13582.1|13576.1|13583|13578.6|13578.7|13573.6|235
1602747000000|2020-10-15 07:30:00|13582|13576|13581|13578|13583.7|13579.2|13580.4|13575.9|265
1602747300000|2020-10-15 07:35:00|13580.9|13577.9|13578.4|13575.4|13582.7|13578.1|13578|13573.6|291
1602747600000|2020-10-15 07:40:00|13578.5|13575.5|13576.2|13573.2|13579.5|13575.6|13575.8|13571.4|276
1602747900000|2020-10-15 07:45:00|13576.3|13573.3|13576.1|13573.1|13578.6|13574|13574.4|13570.2|297
1602748200000|2020-10-15 07:50:00|13576|13573|13579.3|13576.3|13580.7|13576.3|13576|13571.6|147
1602748500000|2020-10-15 07:55:00|13579.2|13576.2|13576.9|13573.9|13580.6|13576.2|13576.8|13572.2|216
1602748800000|2020-10-15 08:00:00|13577|13574|13578|13575|13580.5|13576.3|13577|13572.5|257
1602749100000|2020-10-15 08:05:00|13578.1|13575.1|13582.5|13579.5|13584.9|13580.8|13578.1|13575|234
1602749400000|2020-10-15 08:10:00|13582.6|13579.6|13582.2|13579.2|13584.4|13579.8|13581.2|13576.8|263
1602749700000|2020-10-15 08:15:00|13582.3|13579.3|13585.6|13582.6|13587.3|13582.8|13582.1|13578|281
1602750000000|2020-10-15 08:20:00|13585.7|13582.7|13590.6|13587.6|13592.6|13587.7|13585.3|13580.6|346
1602750300000|2020-10-15 08:25:00|13592|13586|13599.3|13593.3|13599.7|13593.7|13591.1|13585.9|348
1602750600000|2020-10-15 08:30:00|13599.4|13593.4|13602.9|13596.9|13603.9|13599.3|13599.1|13593.3|283
1602750900000|2020-10-15 08:35:00|13602.8|13596.8|13602.1|13596.1|13604.6|13599.9|13600.2|13595.7|317
1602751200000|2020-10-15 08:40:00|13601.9|13595.9|13601.3|13598.3|13603.8|13599.3|13598.8|13594.3|360
1602751500000|2020-10-15 08:45:00|13601.5|13598.5|13607.5|13601.5|13607.7|13603.1|13600.3|13595.9|324
1602751800000|2020-10-15 08:50:00|13607.6|13601.6|13609.3|13603.3|13610.1|13605.5|13605.7|13601.1|285
1602752100000|2020-10-15 08:55:00|13609.4|13603.4|13609.1|13603.1|13609.6|13604.6|13606.1|13601.4|309
1602752400000|2020-10-15 09:00:00|13607.7|13604.7|13607.4|13604.4|13612|13606.9|13606.8|13602.4|319
1602752700000|2020-10-15 09:05:00|13607.5|13604.5|13610.4|13607.4|13612.7|13608.2|13607.1|13603.5|376
1602753000000|2020-10-15 09:10:00|13611.9|13605.9|13607.5|13604.5|13612.6|13608.2|13607.5|13603.2|265
1602753300000|2020-10-15 09:15:00|13607.6|13604.6|13605.6|13602.6|13610.2|13605.5|13604.9|13600.1|231
1602753600000|2020-10-15 09:20:00|13605.7|13602.7|13608.1|13605.1|13610.8|13606|13604.8|13600.2|354
1602753900000|2020-10-15 09:25:00|13608|13605|13607.7|13604.7|13611.6|13607|13607.3|13602.7|345
1602754200000|2020-10-15 09:30:00|13607.8|13604.8|13611|13608|13613.4|13608.8|13607.4|13603|288
1602754500000|2020-10-15 09:35:00|13611.1|13608.1|13611.9|13605.9|13612.7|13608.4|13610.2|13605.5|172
1602754800000|2020-10-15 09:40:00|13611.8|13605.8|13610.7|13604.7|13613.4|13608.8|13608.2|13603.6|261
1602755100000|2020-10-15 09:45:00|13610.6|13604.6|13609.2|13606.2|13613.4|13608.9|13609|13604.4|316
1602755400000|2020-10-15 09:50:00|13609.3|13606.3|13608.1|13605.1|13611.2|13606.5|13607.9|13603.7|244
1602755700000|2020-10-15 09:55:00|13608|13605|13604.5|13601.5|13609.6|13605.1|13604|13599.3|360
1602756000000|2020-10-15 10:00:00|13604.4|13601.4|13605.6|13602.6|13607.5|13602.9|13604.2|13599.6|322
1602756300000|2020-10-15 10:05:00|13605.7|13602.7|13610.7|13604.7|13610.7|13605.9|13605.5|13601.1|231
1602756600000|2020-10-15 10:10:00|13610.6|13604.6|13608.8|13602.8|13610.6|13606.1|13606.2|13601.6|267
1602756900000|2020-10-15 10:15:00|13608.7|13602.7|13610|13604|13612.6|13607.5|13607.9|13602.7|347
1602757200000|2020-10-15 10:20:00|13609.9|13603.9|13611.6|13605.6|13612.2|13607.7|13608.7|13603.6|326
1602757500000|2020-10-15 10:25:00|13611.5|13605.5|13605.9|13599.9|13611.5|13607|13604.1|13599.6|357
1602757800000|2020-10-15 10:30:00|13605.8|13599.8|13604.3|13601.3|13607.8|13603.1|13604|13599.4|262
1602758100000|2020-10-15 10:35:00|13604.2|13601.2|13605.8|13602.8|13606.7|13602.9|13604.2|13599.6|210
1602758400000|2020-10-15 10:40:00|13605.7|13602.7|13604.9|13598.9|13607.6|13603.2|13603.7|13598.4|303
1602758700000|2020-10-15 10:45:00|13604.7|13598.7|13605.9|13599.9|13606.1|13601.8|13603|13598.3|245
1602759000000|2020-10-15 10:50:00|13604.3|13601.3|13606|13603|13608.1|13603.8|13604.2|13599.8|375
1602759300000|2020-10-15 10:55:00|13606.1|13603.1|13607.6|13601.6|13607.9|13603.2|13604.7|13600|311
1602759600000|2020-10-15 11:00:00|13606|13603|13604.4|13601.4|13607.5|13603|13604.1|13599.6|215
1602759900000|2020-10-15 11:05:00|13604.6|13601.6|13608.4|13605.4|13609.7|13605.4|13604.3|13599.9|302
1602760200000|2020-10-15 11:10:00|13608.2|13605.2|13611.5|13605.5|13611.6|13607.1|13607.2|13602.6|227
1602760500000|2020-10-15 11:15:00|13611.6|13605.6|13612.1|13606.1|13612.6|13608.1|13609.7|13604.9|263
1602760800000|2020-10-15 11:20:00|13612.2|13606.2|13611|13608|13612.7|13608.3|13608.7|13604.1|290
1602761100000|2020-10-15 11:25:00|13610.9|13607.9|13611.7|13605.7|13613.8|13609.3|13610.1|13605.4|183
1602761400000|2020-10-15 11:30:00|13611.6|13605.6|13611.9|13605.9|13612.3|13607.6|13609.1|13604.3|270
1602761700000|2020-10-15 11:35:00|13611.8|13605.8|13611.8|13605.8|13612.1|13607.4|13609.2|13604.4|231
1602762000000|2020-10-15 11:40:00|13611.9|13605.9|13612.7|13606.7|13614.6|13608.6|13610.1|13604.9|317
1602762300000|2020-10-15 11:45:00|13612.8|13606.8|13614.6|13608.6|13614.7|13608.7|13610.7|13605.6|277
1602762600000|2020-10-15 11:50:00|13614.5|13608.5|13617.6|13611.6|13618.5|13613.3|13613.8|13607.8|359
1602762900000|2020-10-15 11:55:00|13617.8|13611.8|13617.8|13611.8|13618.5|13613.7|13615.7|13611|258
1602763200000|2020-10-15 12:00:00|13617.9|13611.9|13617.3|13614.3|13619|13614.5|13616.2|13611.6|217
1602763500000|2020-10-15 12:05:00|13618.7|13612.7|13621.1|13618.1|13622.8|13618.2|13617.3|13612.6|229
1602763800000|2020-10-15 12:10:00|13621.2|13618.2|13623.2|13620.2|13626.8|13622.4|13621|13617.5|235
1602764100000|2020-10-15 12:15:00|13624.7|13618.7|13619.7|13616.7|13626.6|13622.3|13619|13614.5|271
1602764400000|2020-10-15 12:20:00|13621.5|13615.5|13619.9|13613.9|13622.6|13618.2|13618.5|13613.9|291
1602764700000|2020-10-15 12:25:00|13620|13614|13617.6|13611.6|13620|13615.6|13615.7|13611|195
1602765000000|2020-10-15 12:30:00|13617.7|13611.7|13618.2|13615.2|13620.4|13615.7|13616.1|13610.1|306
1602765300000|2020-10-15 12:35:00|13618.4|13615.4|13613.6|13607.6|13621.3|13616.8|13612.9|13607.6|479
1602765600000|2020-10-15 12:40:00|13613.7|13607.7|13615.5|13612.5|13618.5|13613.9|13612.2|13607.4|319
1602765900000|2020-10-15 12:45:00|13615.6|13612.6|13616.9|13613.9|13618.6|13614.1|13614.8|13610.3|240
1602766200000|2020-10-15 12:50:00|13617|13614|13619.1|13616.1|13621.2|13616.6|13615.5|13610.9|289
1602766500000|2020-10-15 12:55:00|13620.6|13614.6|13620|13614|13621.7|13616.7|13618|13613.3|334
1602766800000|2020-10-15 13:00:00|13620.1|13614.1|13620.5|13614.5|13622.2|13617.7|13617.6|13612.1|374
1602767100000|2020-10-15 13:05:00|13620.4|13614.4|13621.3|13618.3|13623.6|13618.9|13617.4|13612.9|386
1602767400000|2020-10-15 13:10:00|13621.2|13618.2|13623|13620|13626.6|13622.3|13620.8|13616.3|363
1602767700000|2020-10-15 13:15:00|13623.1|13620.1|13623.3|13617.3|13626.3|13621.8|13621.1|13616.9|271
1602768000000|2020-10-15 13:20:00|13623.2|13617.2|13621|13615|13623.9|13619.2|13619.5|13615|251
1602768300000|2020-10-15 13:25:00|13621.1|13615.1|13621.5|13615.5|13621.9|13617.6|13618.9|13614.3|246
1602768600000|2020-10-15 13:30:00|13621.4|13615.4|13615.5|13612.5|13622.8|13617.7|13614.4|13610.2|475
1602768900000|2020-10-15 13:35:00|13615.4|13612.4|13614.2|13611.2|13619|13614.4|13613.8|13609.5|327
1602769200000|2020-10-15 13:40:00|13614.3|13611.3|13611.2|13608.2|13618.2|13613.7|13610.8|13606.5|458
1602769500000|2020-10-15 13:45:00|13611.1|13608.1|13611|13608|13613.3|13608.8|13609.1|13604.7|321
1602769800000|2020-10-15 13:50:00|13611.3|13608.3|13608.1|13602.1|13613.5|13609|13606.3|13600.9|367
1602770100000|2020-10-15 13:55:00|13608.2|13602.2|13610.7|13604.7|13612.4|13606.9|13606.8|13600.8|321
1602770400000|2020-10-15 14:00:00|13610.8|13604.8|13610.2|13607.2|13613.5|13609|13609.8|13604.5|364
1602770700000|2020-10-15 14:05:00|13611.7|13605.7|13614.1|13608.1|13614.5|13609.1|13609.3|13604.8|386
1602771000000|2020-10-15 14:10:00|13614.2|13608.2|13612.6|13609.6|13614.5|13610.2|13609.7|13604.5|339
1602771300000|2020-10-15 14:15:00|13614|13608|13613.6|13607.6|13616.3|13611.7|13608.2|13603.7|415
1602771600000|2020-10-15 14:20:00|13613.7|13607.7|13614.2|13608.2|13615.6|13610.9|13610.2|13605.7|365
1602771900000|2020-10-15 14:25:00|13614.3|13608.3|13616.3|13613.3|13618.7|13614.2|13612|13607.6|378
1602772200000|2020-10-15 14:30:00|13616.4|13613.4|13620.3|13614.3|13621.6|13616.7|13616.3|13611.1|336
1602772500000|2020-10-15 14:35:00|13620.4|13614.4|13622.3|13616.3|13622.6|13617.9|13618.6|13614|277
1602772800000|2020-10-15 14:40:00|13622.1|13616.1|13623.2|13617.2|13625|13620.6|13620.1|13615.6|320
1602773100000|2020-10-15 14:45:00|13623.3|13617.3|13623.6|13617.6|13626.1|13621.4|13622.2|13617.1|351
1602773400000|2020-10-15 14:50:00|13623.8|13617.8|13619.2|13613.2|13623.8|13617.8|13619.1|13613.1|270
1602773700000|2020-10-15 14:55:00|13619.3|13613.3|13616.4|13610.4|13621.4|13616.1|13616.1|13610.4|329
1602774000000|2020-10-15 15:00:00|13616.6|13610.6|13614.9|13608.9|13617.2|13612.6|13612.2|13607.4|341
1602774300000|2020-10-15 15:05:00|13614.7|13608.7|13616|13610|13616.6|13612.1|13613.7|13607.8|296
1602774600000|2020-10-15 15:10:00|13616.1|13610.1|13610.6|13607.6|13616.6|13610.9|13608.8|13604.4|259
1602774900000|2020-10-15 15:15:00|13610.5|13607.5|13609.3|13603.3|13611.6|13607.6|13607.4|13602.9|264
1602775200000|2020-10-15 15:20:00|13609.2|13603.2|13608.9|13602.9|13610.1|13605.5|13607|13602.5|235
1602775500000|2020-10-15 15:25:00|13609|13603|13609.9|13603.9|13610|13605.6|13606.9|13602.4|229
1602775800000|2020-10-15 15:30:00|13609.8|13603.8|13610.4|13604.4|13610.8|13606.3|13607.7|13603.1|330
1602776100000|2020-10-15 15:35:00|13610.5|13604.5|13611.3|13608.3|13613.6|13609|13608.2|13603.6|386
1602776400000|2020-10-15 15:40:00|13611.2|13608.2|13615.1|13609.1|13616|13611.3|13610.9|13606.5|274
1602776700000|2020-10-15 15:45:00|13615|13609|13613|13610|13615.1|13610.2|13612.1|13606.1|298
1602777000000|2020-10-15 15:50:00|13612.9|13609.9|13613.7|13607.7|13614.4|13609.9|13610.9|13606.1|254
1602777300000|2020-10-15 15:55:00|13613.8|13607.8|13616.3|13610.3|13616.3|13611.7|13611.5|13606.7|224
1602777600000|2020-10-15 16:00:00|13614.9|13611.9|13614|13608|13616.6|13612.1|13612.9|13607.9|259
1602777900000|2020-10-15 16:05:00|13614.1|13608.1|13614.9|13608.9|13615.6|13610.7|13613.5|13607.6|259
1602778200000|2020-10-15 16:10:00|13615.1|13609.1|13615.4|13609.4|13615.6|13610.8|13613.3|13607.8|365
1602778500000|2020-10-15 16:15:00|13615.3|13609.3|13613.9|13607.9|13615.3|13610.4|13612.3|13607.7|334
1602778800000|2020-10-15 16:20:00|13613.8|13607.8|13613.7|13607.7|13614.2|13609.4|13611.9|13607.4|268
1602779100000|2020-10-15 16:25:00|13613.8|13607.8|13613.4|13607.4|13613.9|13609|13610|13605.5|376
1602779400000|2020-10-15 16:30:00|13613.3|13607.3|13616.5|13610.5|13616.7|13610.7|13611.2|13606|322
1602779700000|2020-10-15 16:35:00|13616.4|13610.4|13613.8|13607.8|13616.6|13611.2|13612|13607.6|235
1602780000000|2020-10-15 16:40:00|13613.7|13607.7|13613|13607|13613.7|13609.3|13610.9|13605.8|201
1602780300000|2020-10-15 16:45:00|13612.9|13606.9|13612|13606|13614.1|13609.5|13610.7|13606|387
1602780600000|2020-10-15 16:50:00|13612.1|13606.1|13611.6|13605.6|13613.1|13608.1|13609.9|13605.3|302
1602780900000|2020-10-15 16:55:00|13611.7|13605.7|13610.5|13604.5|13612|13607.1|13608.1|13603.3|287
1602781200000|2020-10-15 17:00:00|13610.4|13604.4|13609.3|13603.3|13610.6|13606.1|13607.4|13602.8|382
1602781500000|2020-10-15 17:05:00|13609.6|13603.6|13609.7|13603.7|13609.8|13605.2|13607|13602.6|384
1602781800000|2020-10-15 17:10:00|13609.5|13603.5|13608.3|13602.3|13609.8|13604.4|13606.8|13602.2|252
1602782100000|2020-10-15 17:15:00|13608.5|13602.5|13607.1|13604.1|13609.7|13604.4|13606.2|13601.3|232
1602782400000|2020-10-15 17:20:00|13607|13604|13608.7|13602.7|13609.7|13604.8|13606.9|13602.1|226
1602782700000|2020-10-15 17:25:00|13608.6|13602.6|13606.9|13600.9|13608.7|13603.4|13605.5|13600.9|163
1602783000000|2020-10-15 17:30:00|13607|13601|13607.5|13601.5|13608|13602.8|13605.8|13600.3|226
1602783300000|2020-10-15 17:35:00|13607.6|13601.6|13608.1|13602.1|13608.7|13603.7|13606.3|13600.3|196
1602783600000|2020-10-15 17:40:00|13608|13602|13607.3|13601.3|13608.9|13603.5|13606|13601|240
1602783900000|2020-10-15 17:45:00|13607.1|13601.1|13608.1|13602.1|13608.3|13603.6|13606.2|13601|114
1602784200000|2020-10-15 17:50:00|13608|13602|13608.2|13602.2|13608.4|13602.4|13608|13602|87
1602784500000|2020-10-15 17:55:00|13608|13602|13608.4|13602.4|13608.7|13604.2|13607|13601.7|204
1602784800000|2020-10-15 18:00:00|13608.5|13602.5|13608.6|13602.6|13609.3|13604.7|13607.1|13602.2|218
1602785100000|2020-10-15 18:05:00|13608.7|13602.7|13606.8|13600.8|13608.7|13603.1|13605.4|13600.6|102
1602785400000|2020-10-15 18:10:00|13606.9|13600.9|13606.8|13600.8|13606.9|13602.6|13604.8|13600.3|162
1602785700000|2020-10-15 18:15:00|13606.7|13600.7|13605.9|13599.9|13606.9|13602.3|13604.2|13599.6|160
1602786000000|2020-10-15 18:20:00|13606|13600|13606|13600|13606.1|13601.6|13604.2|13599.6|134
1602786300000|2020-10-15 18:25:00|13605.9|13599.9|13604.1|13598.1|13605.9|13601.3|13602.7|13597.8|191
1602786600000|2020-10-15 18:30:00|13604|13598|13604.9|13598.9|13605.1|13600.6|13602.6|13597.7|243
1602786900000|2020-10-15 18:35:00|13605|13599|13604.6|13601.6|13606.1|13601.7|13603.5|13598.8|169
1602787200000|2020-10-15 18:40:00|13604.5|13601.5|13606.4|13600.4|13606.5|13601.7|13604.4|13599.8|120
1602787500000|2020-10-15 18:45:00|13606.3|13600.3|13606.9|13600.9|13607.2|13602.5|13604.7|13600.1|120
1602787800000|2020-10-15 18:50:00|13607|13601|13606.2|13600.2|13607.1|13602.1|13604.7|13600.1|145
1602788100000|2020-10-15 18:55:00|13606.1|13600.1|13607.2|13601.2|13607.2|13602.7|13604.1|13599.5|166
1602788400000|2020-10-15 19:00:00|13607.1|13601.1|13608.8|13602.8|13609.1|13603.1|13607.1|13601.1|202
1602788700000|2020-10-15 19:05:00|13608.6|13602.6|13608.4|13602.4|13608.9|13603.7|13606.7|13602|185
1602789000000|2020-10-15 19:10:00|13608.3|13602.3|13608.9|13602.9|13609.8|13604.3|13606.7|13602.1|220
1602789300000|2020-10-15 19:15:00|13609|13603|13608|13602|13609.1|13604.2|13606.5|13601.6|197
1602789600000|2020-10-15 19:20:00|13607.9|13601.9|13605.2|13599.2|13608.1|13603.6|13603.8|13599.1|285
1602789900000|2020-10-15 19:25:00|13605.4|13599.4|13602.3|13599.3|13605.5|13600.2|13601.1|13596.4|222
1602790200000|2020-10-15 19:30:00|13603.9|13597.9|13603.3|13597.3|13604.5|13599.2|13601.1|13596.7|372
1602790500000|2020-10-15 19:35:00|13603.2|13597.2|13602.8|13596.8|13603.6|13598.8|13601.2|13596.3|317
1602790800000|2020-10-15 19:40:00|13602.7|13596.7|13603.4|13597.4|13603.7|13598.8|13601.3|13596.6|228
1602791100000|2020-10-15 19:45:00|13603.5|13597.5|13603.5|13597.5|13603.7|13598.6|13601.5|13596.8|294
1602791400000|2020-10-15 19:50:00|13603.4|13597.4|13603.9|13597.9|13604.3|13599.5|13602.5|13596.8|268
1602791700000|2020-10-15 19:55:00|13604|13598|13602.2|13599.2|13604.3|13599.2|13602.2|13597.4|216
1602792000000|2020-10-15 20:00:00|13603.6|13597.6|13605|13599|13605.1|13599.1|13603.6|13597.6|168
1602792300000|2020-10-15 20:05:00|13605.1|13599.1|13604.2|13598.2|13605.3|13600.2|13603.1|13597.8|121
1602792600000|2020-10-15 20:10:00|13604.3|13598.3|13603.8|13597.8|13604.5|13598.5|13603.7|13597.7|72
1602792900000|2020-10-15 20:15:00|13603.7|13597.7|13603.9|13597.9|13604|13598|13603.6|13597.6|77
1602793200000|2020-10-15 20:20:00|13604|13598|13602.9|13596.9|13604.2|13598.2|13602.2|13596.2|87
1602793500000|2020-10-15 20:25:00|13603.1|13597.1|13603.3|13597.3|13603.6|13597.6|13603|13597|78
1602793800000|2020-10-15 20:30:00|13603.4|13597.4|13603.1|13597.1|13603.5|13597.5|13602.7|13596.7|95
1602794100000|2020-10-15 20:35:00|13602.9|13596.9|13602.7|13596.7|13603.1|13597.1|13602.6|13596.6|81
1602794400000|2020-10-15 20:40:00|13602.8|13596.8|13603|13597|13603.2|13597.2|13602.6|13596.6|72
1602794700000|2020-10-15 20:45:00|13602.9|13596.9|13603.3|13597.3|13603.6|13597.6|13602.5|13596.5|114
1602795000000|2020-10-15 20:50:00|13603.4|13597.4|13603.1|13597.1|13604.1|13598.1|13602.9|13596.9|97
1602795300000|2020-10-15 20:55:00|13603.2|13597.2|13601.7|13595.7|13603.8|13597.8|13600.7|13594.7|191
1602795600000|2020-10-15 21:00:00|13602.3|13596.3|13607.8|13599.9|13613|13601.6|13602|13593.5|70
1602795900000|2020-10-15 21:05:00|13607.3|13600.8|13606.1|13596.8|13610|13601.8|13603.7|13595.7|127
1602796200000|2020-10-15 21:10:00|13604.5|13597.8|13604.5|13598.5|13607.2|13598.7|13604|13595.1|107
1602796500000|2020-10-15 21:15:00|13604.6|13598.6|13604.9|13597.8|13607.2|13599.1|13603.5|13594.7|91
1602796800000|2020-10-15 21:20:00|13605.8|13597.2|13604.2|13598.2|13606.3|13598.7|13603.8|13595.8|94
1602797100000|2020-10-15 21:25:00|13605.9|13597.4|13604.8|13597.6|13606.6|13599|13603.3|13596.7|120
1602797400000|2020-10-15 21:30:00|13604.5|13597.8|13605.4|13597.8|13606.8|13599.6|13603.7|13597|130
1602797700000|2020-10-15 21:35:00|13604.7|13598.7|13604.4|13598.4|13606.8|13599.5|13603.9|13595.6|115
1602798000000|2020-10-15 21:40:00|13604.7|13598.7|13605.7|13597.4|13607.1|13599.2|13603.9|13596.4|112
1602798300000|2020-10-15 21:45:00|13605.5|13597.6|13604|13596.8|13606.9|13598.7|13603.9|13595.9|136
1602798600000|2020-10-15 21:50:00|13603.8|13597|13605.5|13596.6|13607|13599.2|13603.8|13595.2|109
1602798900000|2020-10-15 21:55:00|13605.1|13597.3|13605|13597.6|13607|13598.9|13603.9|13596.4|125
1602799200000|2020-10-15 22:00:00|13605.1|13597.7|13604.3|13598.3|13605.2|13599.2|13603.5|13597.5|222
1602799500000|2020-10-15 22:05:00|13604.1|13598.1|13603.7|13597.7|13604.8|13598.8|13603.7|13597.7|114
1602799800000|2020-10-15 22:10:00|13603.6|13597.6|13603.2|13597.2|13604.6|13598.6|13602.4|13596.4|84
1602800100000|2020-10-15 22:15:00|13603.4|13597.4|13604.9|13598.9|13605.3|13599.3|13602.5|13596.5|126
1602800400000|2020-10-15 22:20:00|13604.8|13598.8|13604.2|13598.2|13605.2|13599.2|13603.4|13597.4|120
1602800700000|2020-10-15 22:25:00|13604.9|13598.9|13604.4|13598.4|13604.9|13598.9|13603.6|13597.6|95
1602801000000|2020-10-15 22:30:00|13604.3|13598.3|13604.1|13598.1|13604.5|13598.5|13603|13597|102
1602801300000|2020-10-15 22:35:00|13604.2|13598.2|13603.8|13597.8|13604.3|13598.3|13603.2|13597.2|87
1602801600000|2020-10-15 22:40:00|13603.5|13597.5|13604|13598|13604.4|13598.4|13603.2|13597.2|100
1602801900000|2020-10-15 22:45:00|13603.9|13597.9|13603.6|13597.6|13604.4|13598.4|13602.9|13596.9|106
1602802200000|2020-10-15 22:50:00|13603.8|13597.8|13603.1|13597.1|13603.9|13597.9|13602.9|13596.9|83
1602802500000|2020-10-15 22:55:00|13603.6|13597.6|13602.9|13596.9|13603.7|13597.7|13602.6|13596.6|110
1602802800000|2020-10-15 23:00:00|13602.8|13596.8|13603.5|13597.5|13604.3|13598.3|13602.6|13596.6|118
1602803100000|2020-10-15 23:05:00|13603.6|13597.6|13603.7|13597.7|13604.2|13598.2|13603.2|13597.2|105
1602803400000|2020-10-15 23:10:00|13603.8|13597.8|13603.4|13597.4|13604|13598|13603.1|13597.1|96
1602803700000|2020-10-15 23:15:00|13603.3|13597.3|13602.6|13596.6|13603.4|13597.4|13602.3|13596.3|69
1602804000000|2020-10-15 23:20:00|13602.3|13596.3|13602.3|13596.3|13602.8|13596.8|13600.9|13594.9|101
1602804300000|2020-10-15 23:25:00|13602.2|13596.2|13602.4|13596.4|13602.6|13597.9|13600.8|13596.1|63
1602804600000|2020-10-15 23:30:00|13602.3|13596.3|13603.8|13597.8|13604.3|13598.8|13601.4|13596.3|111
1602804900000|2020-10-15 23:35:00|13603.9|13597.9|13603.4|13597.4|13604|13599.4|13601.9|13597.3|94
1602805200000|2020-10-15 23:40:00|13603.6|13597.6|13604.1|13598.1|13604.4|13599.8|13602.5|13596.8|126
1602805500000|2020-10-15 23:45:00|13604.2|13598.2|13605.6|13599.6|13605.8|13599.8|13602.5|13598|129
1602805800000|2020-10-15 23:50:00|13605.4|13599.4|13605|13599|13606|13601|13603.9|13598.8|121
1602806100000|2020-10-15 23:55:00|13605.1|13599.1|13606|13600|13606.3|13601.6|13603.9|13598.9|101
1602806400000|2020-10-16 00:00:00|13605.9|13599.9|13607.2|13604.2|13610.3|13605.7|13604.2|13599.6|337
1602806700000|2020-10-16 00:05:00|13607.3|13604.3|13605.7|13599.7|13608.3|13604.3|13604.1|13599.6|186
1602807000000|2020-10-16 00:10:00|13605.8|13599.8|13606.2|13603.2|13608|13603.6|13604.1|13599.8|215
1602807300000|2020-10-16 00:15:00|13606.1|13603.1|13611.6|13605.6|13611.6|13606.9|13606|13601.6|338
1602807600000|2020-10-16 00:20:00|13611.5|13605.5|13612|13606|13613.6|13607.6|13608.7|13603.9|314
1602807900000|2020-10-16 00:25:00|13612.1|13606.1|13610.6|13604.6|13612.2|13607.6|13610.3|13604.3|164
1602808200000|2020-10-16 00:30:00|13610.5|13604.5|13610.3|13607.3|13612.4|13607.4|13610|13604.5|196
1602808500000|2020-10-16 00:35:00|13610.4|13607.4|13606.9|13603.9|13611.4|13607.4|13605.7|13601.2|295
1602808800000|2020-10-16 00:40:00|13608.4|13602.4|13608.2|13602.2|13609|13604.1|13606.6|13601.6|182
1602809100000|2020-10-16 00:45:00|13608.1|13602.1|13607.4|13601.4|13608.2|13603.2|13605.4|13599.8|211
1602809400000|2020-10-16 00:50:00|13607|13601|13608|13602|13608.6|13604|13604.4|13599.8|319
1602809700000|2020-10-16 00:55:00|13608.1|13602.1|13606.7|13600.7|13610|13605.4|13605.1|13600.4|346
1602810000000|2020-10-16 01:00:00|13606.5|13600.5|13604|13598|13607.3|13602.8|13602.4|13597.8|430
1602810300000|2020-10-16 01:05:00|13604.1|13598.1|13604.7|13598.7|13606.4|13601.1|13603.2|13598|322
1602810600000|2020-10-16 01:10:00|13604.8|13598.8|13608.6|13602.6|13609.1|13603.5|13604.7|13598.7|272
1602810900000|2020-10-16 01:15:00|13608.7|13602.7|13609|13603|13610.1|13605.4|13607.7|13602.6|254
1602811200000|2020-10-16 01:20:00|13609.1|13603.1|13607|13601|13609.2|13604.6|13605.5|13600.9|255
1602811500000|2020-10-16 01:25:00|13606.9|13600.9|13608.7|13602.7|13609.4|13604.9|13605|13600.6|222
1602811800000|2020-10-16 01:30:00|13608.8|13602.8|13607.6|13601.6|13609.6|13604.9|13604.1|13599.5|334
1602812100000|2020-10-16 01:35:00|13607.7|13601.7|13608.6|13605.6|13610.6|13606.3|13604.5|13599.9|276
1602812400000|2020-10-16 01:40:00|13608.5|13605.5|13609.1|13603.1|13610.6|13606.3|13607.1|13602.4|277
1602812700000|2020-10-16 01:45:00|13609|13603|13607.9|13601.9|13609.4|13604.3|13604.8|13600.2|308
1602813000000|2020-10-16 01:50:00|13608|13602|13611|13605|13611.6|13607|13605.5|13600.8|330
1602813300000|2020-10-16 01:55:00|13611.1|13605.1|13609|13603|13611.5|13606.6|13607.5|13602.7|330
1602813600000|2020-10-16 02:00:00|13608.9|13602.9|13609|13603|13611.5|13606.8|13607.4|13602.9|333
1602813900000|2020-10-16 02:05:00|13609.1|13603.1|13607.8|13604.8|13611.5|13607|13607.5|13603|276
1602814200000|2020-10-16 02:10:00|13607.7|13604.7|13608.1|13605.1|13610.2|13605.7|13607.3|13603|238
1602814500000|2020-10-16 02:15:00|13608|13605|13611.9|13608.9|13613.2|13608.9|13607.6|13603.2|192
1602814800000|2020-10-16 02:20:00|13611.8|13608.8|13613.4|13610.4|13615.2|13610.7|13611.2|13607.2|162
1602815100000|2020-10-16 02:25:00|13613.1|13610.1|13613.3|13610.3|13616.1|13611.6|13612|13607.4|204
1602815400000|2020-10-16 02:30:00|13613.2|13610.2|13614.6|13611.6|13616.4|13611.8|13613|13608.6|215
1602815700000|2020-10-16 02:35:00|13614.5|13611.5|13614.2|13611.2|13616.4|13611.9|13614|13609.8|178
1602816000000|2020-10-16 02:40:00|13614.1|13611.1|13614.5|13611.5|13616.2|13612.1|13614.1|13609.7|142
1602816300000|2020-10-16 02:45:00|13614.4|13611.4|13615|13609|13616|13611.7|13613|13608.5|157
1602816600000|2020-10-16 02:50:00|13615.1|13609.1|13615.4|13609.4|13615.5|13611|13613.1|13608.6|149
1602816900000|2020-10-16 02:55:00|13613.9|13610.9|13613.3|13610.3|13616.3|13612.1|13613.3|13608.9|127
1602817200000|2020-10-16 03:00:00|13613.2|13610.2|13614.1|13608.1|13614.6|13610.3|13612.3|13607.8|129
1602817500000|2020-10-16 03:05:00|13614.2|13608.2|13613.2|13610.2|13615|13610.3|13612.3|13607.9|118
1602817800000|2020-10-16 03:10:00|13614.6|13608.6|13612.9|13609.9|13615.1|13610.6|13612.3|13608|122
1602818100000|2020-10-16 03:15:00|13612.8|13609.8|13611.9|13608.9|13614.4|13610|13611.8|13607.3|149
1602818400000|2020-10-16 03:20:00|13612|13609|13614.5|13608.5|13615.3|13610.5|13611.8|13607.3|144
1602818700000|2020-10-16 03:25:00|13614.4|13608.4|13613.3|13610.3|13616|13611.5|13612.6|13608.1|220
1602819000000|2020-10-16 03:30:00|13613.2|13610.2|13613.6|13610.6|13615.2|13611.2|13612.5|13608|208
1602819300000|2020-10-16 03:35:00|13613.5|13610.5|13610.7|13607.7|13615.1|13610.5|13610.7|13606|164
1602819600000|2020-10-16 03:40:00|13612.1|13606.1|13611.5|13608.5|13613.5|13609|13610.5|13606|142
1602819900000|2020-10-16 03:45:00|13611.4|13608.4|13613.5|13607.5|13613.5|13609|13610.8|13606.5|137
1602820200000|2020-10-16 03:50:00|13612.1|13609.1|13612.6|13609.6|13614.4|13610.2|13611.3|13606.7|170
1602820500000|2020-10-16 03:55:00|13612.5|13609.5|13613.3|13610.3|13616.4|13612|13612.4|13608|195
1602820800000|2020-10-16 04:00:00|13613.2|13610.2|13612.9|13609.9|13615.3|13610.9|13612.8|13608.8|149
1602821100000|2020-10-16 04:05:00|13612.8|13609.8|13612.3|13609.3|13614.9|13610.6|13612.1|13607.6|173
1602821400000|2020-10-16 04:10:00|13612.4|13609.4|13614.4|13608.4|13615.4|13611|13612.2|13607.8|228
1602821700000|2020-10-16 04:15:00|13614.3|13608.3|13612.5|13609.5|13614.7|13610.2|13612.2|13607.5|157
1602822000000|2020-10-16 04:20:00|13612.6|13609.6|13611|13608|13614|13609.6|13610.5|13605.9|151
1602822300000|2020-10-16 04:25:00|13611.1|13608.1|13615|13609|13615.1|13610.8|13610.6|13606.1|222
1602822600000|2020-10-16 04:30:00|13614.9|13608.9|13613.1|13610.1|13615.6|13611.2|13612.1|13607.9|157
1602822900000|2020-10-16 04:35:00|13614.5|13608.5|13614.9|13608.9|13615.2|13610.8|13613|13608.5|134
1602823200000|2020-10-16 04:40:00|13615|13609|13613.2|13610.2|13615.1|13610.6|13612.9|13608.5|124
1602823500000|2020-10-16 04:45:00|13613.3|13610.3|13612.7|13609.7|13615|13610.5|13612.3|13608|122
1602823800000|2020-10-16 04:50:00|13612.6|13609.6|13612.5|13609.5|13614.2|13609.8|13611.9|13607.4|173
1602824100000|2020-10-16 04:55:00|13612.4|13609.4|13612.8|13609.8|13614.1|13610|13612|13607.4|192
1602824400000|2020-10-16 05:00:00|13612.9|13609.9|13612.2|13609.2|13614.2|13610|13611.3|13607|195
1602824700000|2020-10-16 05:05:00|13612.1|13609.1|13612.3|13609.3|13614.2|13609.8|13611.4|13607|196
1602825000000|2020-10-16 05:10:00|13612.4|13609.4|13611.1|13608.1|13613.8|13609.4|13610.8|13606.5|250
1602825300000|2020-10-16 05:15:00|13611|13608|13610.3|13607.3|13613.5|13609|13609.9|13605.4|297
1602825600000|2020-10-16 05:20:00|13610.2|13607.2|13611.1|13608.1|13612.9|13608.3|13610|13605.6|199
1602825900000|2020-10-16 05:25:00|13611.2|13608.2|13611.3|13608.3|13613.7|13609|13610.9|13606.4|160
1602826200000|2020-10-16 05:30:00|13611.2|13608.2|13612|13609|13613.7|13609.2|13610.4|13606.1|161
1602826500000|2020-10-16 05:35:00|13611.6|13608.6|13612.6|13609.6|13613.9|13609.8|13611.3|13607|153
1602826800000|2020-10-16 05:40:00|13612.5|13609.5|13612.4|13609.4|13614.4|13610.1|13612.3|13607.8|121
1602827100000|2020-10-16 05:45:00|13612.5|13609.5|13612.2|13609.2|13614.2|13609.9|13612.1|13608.1|112
1602827400000|2020-10-16 05:50:00|13612.3|13609.3|13612.4|13609.4|13613.8|13609.8|13612.2|13607.7|84
1602827700000|2020-10-16 05:55:00|13612.3|13609.3|13610.4|13607.4|13613.6|13609.4|13610.1|13605.7|185
1602828000000|2020-10-16 06:00:00|13610.3|13607.3|13608.6|13605.6|13612.9|13608.8|13608.3|13603.7|300
1602828300000|2020-10-16 06:05:00|13608.7|13605.7|13611|13608|13613.2|13608.9|13608.2|13603.9|275
1602828600000|2020-10-16 06:10:00|13610.9|13607.9|13612.3|13609.3|13613.1|13609.3|13610.2|13606|190
1602828900000|2020-10-16 06:15:00|13612.4|13609.4|13613.7|13610.7|13615.7|13611.3|13611.7|13607.2|230
1602829200000|2020-10-16 06:20:00|13613.8|13610.8|13617.6|13611.6|13617.7|13612.8|13613.6|13609.4|151
1602829500000|2020-10-16 06:25:00|13616.3|13613.3|13613.4|13610.4|13617.8|13613.6|13613.2|13609.1|231
1602829800000|2020-10-16 06:30:00|13613.6|13610.6|13610|13607|13613.7|13610.7|13610|13606.7|222
1602830100000|2020-10-16 06:35:00|13609.9|13606.9|13611|13608|13613|13608.9|13609.9|13605.9|245
1602830400000|2020-10-16 06:40:00|13611.1|13608.1|13609.3|13606.3|13613.1|13608.6|13609.3|13604.9|184
1602830700000|2020-10-16 06:45:00|13609.2|13606.2|13609.2|13606.2|13611.6|13607.8|13609.1|13605.1|193
1602831000000|2020-10-16 06:50:00|13609.1|13606.1|13609.3|13606.3|13611.4|13607.2|13609|13604.8|205
1602831300000|2020-10-16 06:55:00|13609.4|13606.4|13602.6|13599.6|13609.4|13606.4|13601.9|13597.6|353
1602831600000|2020-10-16 07:00:00|13602.9|13599.9|13601.4|13598.4|13605.9|13601.5|13601|13596.5|387
1602831900000|2020-10-16 07:05:00|13601.3|13598.3|13598.9|13595.9|13603.2|13598.6|13598.6|13594.2|346
1602832200000|2020-10-16 07:10:00|13599.1|13596.1|13598|13592|13600.5|13596.1|13595.5|13590.9|339
1602832500000|2020-10-16 07:15:00|13596.4|13593.4|13594|13591|13598.5|13593.9|13594|13589.4|268
1602832800000|2020-10-16 07:20:00|13595.7|13589.7|13593.1|13587.1|13596.5|13592|13591.9|13587.1|285
1602833100000|2020-10-16 07:25:00|13591.7|13588.7|13593.8|13587.8|13595.8|13590.7|13590.9|13586.3|277
1602833400000|2020-10-16 07:30:00|13593.7|13587.7|13597.3|13591.3|13597.4|13592.6|13590.6|13585.5|282
1602833700000|2020-10-16 07:35:00|13597.2|13591.2|13594.7|13591.7|13597.3|13592.5|13593.4|13589.1|226
1602834000000|2020-10-16 07:40:00|13594.8|13591.8|13591.7|13588.7|13596.5|13591.9|13591.2|13586.6|283
1602834300000|2020-10-16 07:45:00|13591.6|13588.6|13589.2|13586.2|13593.7|13590|13588.7|13585.1|302
1602834600000|2020-10-16 07:50:00|13589.1|13586.1|13590.2|13587.2|13591.2|13587.2|13587.8|13584.3|281
1602834900000|2020-10-16 07:55:00|13590.1|13587.1|13591|13585|13591.6|13587.3|13588.8|13584.5|220
1602835200000|2020-10-16 08:00:00|13589.6|13586.6|13589.3|13586.3|13592.6|13588|13588.8|13584.6|234
1602835500000|2020-10-16 08:05:00|13589.2|13586.2|13591.4|13585.4|13591.9|13587.2|13586.6|13582.4|288
1602835800000|2020-10-16 08:10:00|13591.5|13585.5|13588.4|13585.4|13592.6|13588.2|13588.1|13583.5|224
1602836100000|2020-10-16 08:15:00|13588.5|13585.5|13588.2|13582.2|13591.8|13587.3|13586.2|13581.8|311
1602836400000|2020-10-16 08:20:00|13588.1|13582.1|13586.5|13583.5|13591.5|13587.2|13586.4|13581.8|334
1602836700000|2020-10-16 08:25:00|13586.7|13583.7|13587.5|13581.5|13589.6|13585|13585.8|13581.4|260
1602837000000|2020-10-16 08:30:00|13587.4|13581.4|13587.8|13581.8|13589.6|13584.9|13584.8|13580.1|283
1602837300000|2020-10-16 08:35:00|13587.7|13581.7|13587.1|13581.1|13587.8|13583.1|13585.6|13580.8|189
1602837600000|2020-10-16 08:40:00|13587|13581|13587.7|13584.7|13589.4|13585|13585.2|13580.6|212
1602837900000|2020-10-16 08:45:00|13587.8|13584.8|13592.6|13586.6|13592.6|13588.2|13586.6|13582.1|217
1602838200000|2020-10-16 08:50:00|13592.5|13586.5|13590.2|13587.2|13593.8|13588.6|13590.2|13585.7|212
1602838500000|2020-10-16 08:55:00|13590.3|13587.3|13589.9|13583.9|13591.4|13587.3|13588.1|13583.7|143
1602838800000|2020-10-16 09:00:00|13588.3|13585.3|13589.4|13583.4|13590.9|13586.5|13588.3|13583.4|156
1602839100000|2020-10-16 09:05:00|13589.3|13583.3|13589.7|13583.7|13590.9|13586.5|13587.3|13582.7|223
1602839400000|2020-10-16 09:10:00|13589.6|13583.6|13592.4|13586.4|13593.2|13587.2|13588.9|13583|203
1602839700000|2020-10-16 09:15:00|13592.5|13586.5|13591.1|13588.1|13593.8|13588.9|13590.8|13586.4|237
1602840000000|2020-10-16 09:20:00|13592.5|13586.5|13592.2|13586.2|13592.9|13588.4|13589.5|13584.4|203
1602840300000|2020-10-16 09:25:00|13592.3|13586.3|13592.1|13586.1|13592.7|13587.9|13589.8|13585.1|249
1602840600000|2020-10-16 09:30:00|13591.9|13585.9|13591.2|13585.2|13592|13587.2|13589.1|13584.6|262
1602840900000|2020-10-16 09:35:00|13591.3|13585.3|13591.7|13585.7|13592.6|13588.2|13589.1|13584.7|214
1602841200000|2020-10-16 09:40:00|13590.2|13587.2|13589.9|13586.9|13591.6|13587.5|13589.2|13584.8|181
1602841500000|2020-10-16 09:45:00|13590|13587|13592.9|13586.9|13593.1|13588.5|13589.3|13584.9|222
1602841800000|2020-10-16 09:50:00|13592.8|13586.8|13594.5|13588.5|13594.8|13590.1|13591|13586.4|232
1602842100000|2020-10-16 09:55:00|13594.6|13588.6|13590.5|13584.5|13594.6|13589.9|13589.1|13584.5|215
1602842400000|2020-10-16 10:00:00|13590.7|13584.7|13589.9|13586.9|13591.9|13587.4|13588.9|13584.6|238
1602842700000|2020-10-16 10:05:00|13589.6|13586.6|13589.3|13583.3|13591.5|13586.9|13587.8|13583.2|228
1602843000000|2020-10-16 10:10:00|13589.4|13583.4|13586.5|13583.5|13589.4|13585.1|13586|13581.4|183
1602843300000|2020-10-16 10:15:00|13586.4|13583.4|13586.9|13583.9|13588.3|13583.9|13584.5|13580.1|259
1602843600000|2020-10-16 10:20:00|13586.7|13583.7|13585.8|13582.8|13587.7|13583.7|13585.4|13581.1|248
1602843900000|2020-10-16 10:25:00|13585.7|13582.7|13582.9|13579.9|13586.9|13582.9|13582.7|13578.3|215
1602844200000|2020-10-16 10:30:00|13583|13580|13582.5|13579.5|13585.1|13581.2|13582.4|13577.9|164
1602844500000|2020-10-16 10:35:00|13582.4|13579.4|13583.1|13580.1|13585|13580.6|13582.4|13578|169
1602844800000|2020-10-16 10:40:00|13583|13580|13580.6|13577.6|13585.3|13580.7|13580.6|13576.3|202
1602845100000|2020-10-16 10:45:00|13580.7|13577.7|13580.3|13577.3|13584|13579.3|13579.9|13575.4|203
1602845400000|2020-10-16 10:50:00|13580.2|13577.2|13589.2|13583.2|13591.3|13585.3|13580.2|13575.5|413
1602845700000|2020-10-16 10:55:00|13589.6|13583.6|13586.2|13580.2|13591.8|13585.8|13585.9|13579.9|547
1602846000000|2020-10-16 11:00:00|13586.3|13580.3|13586.5|13580.5|13589.1|13584.5|13585.2|13580.2|416
1602846300000|2020-10-16 11:05:00|13586.6|13580.6|13586.2|13580.2|13587|13581.2|13583.3|13578.6|265
1602846600000|2020-10-16 11:10:00|13586.3|13580.3|13588|13582|13588.8|13584|13584|13579.3|330
1602846900000|2020-10-16 11:15:00|13587.9|13581.9|13586.9|13580.9|13589|13584.4|13585.6|13579.6|338
1602847200000|2020-10-16 11:20:00|13586.8|13580.8|13584.6|13578.6|13586.9|13581.5|13583.4|13578.6|251
1602847500000|2020-10-16 11:25:00|13584.7|13578.7|13583|13580|13585.1|13580.5|13581.9|13577.3|235
1602847800000|2020-10-16 11:30:00|13584.2|13578.2|13582.1|13576.1|13584.6|13580|13580.7|13576|320
1602848100000|2020-10-16 11:35:00|13582|13576|13583.1|13577.1|13583.4|13578.7|13580.1|13575.6|270
1602848400000|2020-10-16 11:40:00|13583|13577|13581.3|13575.3|13583.2|13578.7|13579.8|13575.3|235
1602848700000|2020-10-16 11:45:00|13581.2|13575.2|13581.8|13575.8|13582|13577.4|13579.8|13575.1|192
1602849000000|2020-10-16 11:50:00|13581.7|13575.7|13579.8|13576.8|13582.5|13578.2|13579.7|13575.2|164
1602849300000|2020-10-16 11:55:00|13579.9|13576.9|13582.6|13579.6|13584.6|13580.3|13579.7|13575.9|173
1602849600000|2020-10-16 12:00:00|13582.7|13579.7|13582.6|13576.6|13583.6|13579.7|13580.1|13575.6|182
1602849900000|2020-10-16 12:05:00|13582.5|13576.5|13580.3|13577.3|13582.8|13578.3|13580.3|13575.9|196
1602850200000|2020-10-16 12:10:00|13580.4|13577.4|13580.8|13574.8|13582.7|13577.9|13580|13574.7|255
1602850500000|2020-10-16 12:15:00|13580.7|13574.7|13579.2|13573.2|13581.5|13576.9|13577.3|13572.8|211
1602850800000|2020-10-16 12:20:00|13578.9|13572.9|13578.8|13572.8|13580.5|13575.4|13577.1|13572.4|254
1602851100000|2020-10-16 12:25:00|13578.9|13572.9|13578.8|13572.8|13579.5|13574.9|13577.7|13572.6|104
1602851400000|2020-10-16 12:30:00|13578.7|13572.7|13579.6|13573.6|13579.9|13575.6|13578.3|13572.6|153
1602851700000|2020-10-16 12:35:00|13579.5|13573.5|13580.2|13574.2|13582.4|13577.8|13578.1|13572.8|262
1602852000000|2020-10-16 12:40:00|13580.3|13574.3|13582.4|13576.4|13583|13578.4|13579.1|13574.2|290
1602852300000|2020-10-16 12:45:00|13582.5|13576.5|13586.7|13580.7|13586.7|13582|13580.9|13576.3|253
1602852600000|2020-10-16 12:50:00|13586|13583|13585.6|13579.6|13588.1|13583.5|13584|13579.5|232
1602852900000|2020-10-16 12:55:00|13584.3|13581.3|13582.2|13579.2|13586|13581.4|13582.2|13577.6|149
1602853200000|2020-10-16 13:00:00|13582.3|13579.3|13587.7|13581.7|13588.1|13583.6|13581.8|13577.3|221
1602853500000|2020-10-16 13:05:00|13586.4|13583.4|13588.2|13582.2|13589.7|13585.1|13585.9|13581.3|337
1602853800000|2020-10-16 13:10:00|13588.3|13582.3|13589.8|13583.8|13589.9|13584.7|13586.7|13582.2|180
1602854100000|2020-10-16 13:15:00|13589.9|13583.9|13587.7|13584.7|13591.5|13586.5|13587.2|13582.7|219
1602854400000|2020-10-16 13:20:00|13587.8|13584.8|13587.5|13581.5|13589.4|13584.8|13586|13581.4|224
1602854700000|2020-10-16 13:25:00|13587.6|13581.6|13587.8|13581.8|13588.4|13583.9|13585.1|13580.4|240
1602855000000|2020-10-16 13:30:00|13587.7|13581.7|13587.6|13581.6|13589.6|13585|13584.4|13579.1|358
1602855300000|2020-10-16 13:35:00|13587.4|13581.4|13591.1|13585.1|13591.1|13586.2|13586|13581.3|385
1602855600000|2020-10-16 13:40:00|13590.7|13584.7|13590.8|13584.8|13592.6|13587.5|13588.2|13583.7|326
1602855900000|2020-10-16 13:45:00|13589.3|13586.3|13589.3|13583.3|13590.6|13586.4|13586.7|13582.2|231
1602856200000|2020-10-16 13:50:00|13589.2|13583.2|13588.6|13582.6|13589.3|13584.8|13584.7|13580|261
1602856500000|2020-10-16 13:55:00|13588.4|13582.4|13587.5|13581.5|13588.5|13583.8|13586.1|13580.8|175
1602856800000|2020-10-16 14:00:00|13587.6|13581.6|13585.9|13579.9|13587.6|13582.3|13583.5|13578.6|189
1602857100000|2020-10-16 14:05:00|13585.8|13579.8|13586.5|13580.5|13586.9|13582.5|13583.7|13579.2|258
1602857400000|2020-10-16 14:10:00|13586.4|13580.4|13582.3|13579.3|13586.4|13581.7|13580.3|13575.9|298
1602857700000|2020-10-16 14:15:00|13583.7|13577.7|13581.7|13575.7|13584|13579.6|13579.1|13574.6|350
1602858000000|2020-10-16 14:20:00|13581.8|13575.8|13581.9|13578.9|13583.7|13579.1|13579.9|13575.2|319
1602858300000|2020-10-16 14:25:00|13581.8|13578.8|13582.3|13579.3|13585|13580.4|13581.1|13576.6|264
1602858600000|2020-10-16 14:30:00|13582.2|13579.2|13587.8|13581.8|13588.7|13584|13582.1|13577.6|327
1602858900000|2020-10-16 14:35:00|13587.7|13581.7|13586.3|13580.3|13588.2|13583.4|13583.8|13579.5|301
1602859200000|2020-10-16 14:40:00|13586.4|13580.4|13590.5|13584.5|13591|13586.4|13585|13580.1|337
1602859500000|2020-10-16 14:45:00|13590.4|13584.4|13592.8|13586.8|13592.8|13588.1|13588.9|13584.1|265
1602859800000|2020-10-16 14:50:00|13592.7|13586.7|13587.3|13584.3|13592.7|13588.1|13587.3|13582.8|228
1602860100000|2020-10-16 14:55:00|13588.7|13582.7|13586.9|13580.9|13589.7|13584.9|13585.8|13580.8|250
1602860400000|2020-10-16 15:00:00|13586.8|13580.8|13585.9|13582.9|13588.6|13583.6|13585.2|13580.4|240
1602860700000|2020-10-16 15:05:00|13585.8|13582.8|13587.5|13581.5|13588.8|13584.3|13585.7|13581.1|184
1602861000000|2020-10-16 15:10:00|13587.6|13581.6|13585.6|13579.6|13588.1|13583.3|13584|13579.4|232
1602861300000|2020-10-16 15:15:00|13585.5|13579.5|13586|13580|13586.7|13582.3|13584.9|13579.5|142
1602861600000|2020-10-16 15:20:00|13586.1|13580.1|13590.7|13584.7|13590.9|13586|13585|13580.1|184
1602861900000|2020-10-16 15:25:00|13590.6|13584.6|13589.7|13583.7|13591|13586.4|13588.2|13583.6|146
1602862200000|2020-10-16 15:30:00|13589.8|13583.8|13590.3|13584.3|13590.5|13585.8|13586.7|13582.1|217
1602862500000|2020-10-16 15:35:00|13590.4|13584.4|13590.6|13584.6|13591.5|13586.8|13588.1|13582.8|180
1602862800000|2020-10-16 15:40:00|13590.7|13584.7|13590.8|13584.8|13591.1|13586.6|13588.8|13584.3|126
1602863100000|2020-10-16 15:45:00|13590.9|13584.9|13588.5|13582.5|13591.2|13585.9|13588.1|13582.5|158
1602863400000|2020-10-16 15:50:00|13588.4|13582.4|13587|13584|13588.7|13584.3|13586.6|13582.2|93
1602863700000|2020-10-16 15:55:00|13587.2|13584.2|13591.1|13585.1|13591.2|13586.4|13587.2|13582.5|145
1602864000000|2020-10-16 16:00:00|13591.2|13585.2|13588.4|13582.4|13592.1|13587.3|13588.2|13582.4|221
1602864300000|2020-10-16 16:05:00|13588.5|13582.5|13589|13583|13590.7|13585.9|13587|13582.3|255
1602864600000|2020-10-16 16:10:00|13589.1|13583.1|13586|13580|13589.3|13584.8|13585.8|13579.8|196
1602864900000|2020-10-16 16:15:00|13585.9|13579.9|13585.3|13582.3|13586.9|13582.4|13584.2|13579.6|194
1602865200000|2020-10-16 16:20:00|13585.2|13582.2|13585.7|13579.7|13587|13582.5|13584.9|13579.5|185
1602865500000|2020-10-16 16:25:00|13585.8|13579.8|13586|13580|13586|13581.4|13583.4|13578.4|191
1602865800000|2020-10-16 16:30:00|13586.1|13580.1|13587.5|13581.5|13587.7|13582.5|13585.5|13579.8|139
1602866100000|2020-10-16 16:35:00|13587.4|13581.4|13588.8|13582.8|13589|13583|13586|13581.4|190
1602866400000|2020-10-16 16:40:00|13588.7|13582.7|13590.3|13584.3|13591.1|13585.1|13588.7|13582.7|196
1602866700000|2020-10-16 16:45:00|13590.6|13584.6|13588.1|13582.1|13590.9|13584.9|13587.6|13581.6|173
1602867000000|2020-10-16 16:50:00|13588.2|13582.2|13587.6|13581.6|13588.8|13582.8|13587.3|13581.3|241
1602867300000|2020-10-16 16:55:00|13587.7|13581.7|13587.8|13581.8|13588.5|13583.6|13586.5|13581.5|169
1602867600000|2020-10-16 17:00:00|13587.9|13581.9|13588.5|13582.5|13589.1|13583.1|13587.6|13581.6|190
1602867900000|2020-10-16 17:05:00|13588.4|13582.4|13586.9|13580.9|13588.9|13582.9|13586|13580|431
1602868200000|2020-10-16 17:10:00|13586.8|13580.8|13586.1|13580.1|13587.2|13581.2|13585.8|13579.8|521
1602868500000|2020-10-16 17:15:00|13586|13580|13585.5|13579.5|13586.3|13581.1|13584.1|13579.1|178
1602868800000|2020-10-16 17:20:00|13585.6|13579.6|13586.1|13580.1|13586.3|13581.3|13584|13579.4|145
1602869100000|2020-10-16 17:25:00|13586.2|13580.2|13587.4|13581.4|13587.7|13582.9|13584.5|13580|89
1602869400000|2020-10-16 17:30:00|13587.3|13581.3|13587.8|13581.8|13588|13583.3|13586|13581.3|159
1602869700000|2020-10-16 17:35:00|13586.4|13583.4|13585.8|13582.8|13588.1|13583.7|13585.6|13581.1|174
1602870000000|2020-10-16 17:40:00|13585.7|13582.7|13586.1|13583.1|13587.8|13583.3|13585.7|13581.1|129
1602870300000|2020-10-16 17:45:00|13586.2|13583.2|13585|13582|13587.9|13583.3|13585|13580.4|153
1602870600000|2020-10-16 17:50:00|13584.9|13581.9|13587.2|13581.2|13587.3|13582.4|13584.9|13580.4|132
1602870900000|2020-10-16 17:55:00|13587.3|13581.3|13588.5|13582.5|13588.7|13583.5|13585.8|13581.2|138
1602871200000|2020-10-16 18:00:00|13588.6|13582.6|13590.2|13584.2|13590.4|13585.9|13587.4|13582.5|186
1602871500000|2020-10-16 18:05:00|13590.1|13584.1|13589.1|13583.1|13590.2|13585.3|13588.3|13582.8|166
1602871800000|2020-10-16 18:10:00|13589.2|13583.2|13588.2|13582.2|13589.2|13583.7|13586.5|13581.9|118
1602872100000|2020-10-16 18:15:00|13588.1|13582.1|13585.9|13579.9|13588.1|13583.5|13585.1|13579.7|186
1602872400000|2020-10-16 18:20:00|13586|13580|13584.6|13578.6|13586.4|13581.8|13583|13578.5|144
1602872700000|2020-10-16 18:25:00|13584.7|13578.7|13583.9|13577.9|13585.3|13580.7|13582.7|13577.5|126
1602873000000|2020-10-16 18:30:00|13584|13578|13584.9|13578.9|13585|13580.5|13583.3|13577.8|83
1602873300000|2020-10-16 18:35:00|13584.8|13578.8|13584.9|13578.9|13585.4|13580.9|13583.2|13578.3|151
1602873600000|2020-10-16 18:40:00|13585|13579|13584.6|13578.6|13585.2|13580.4|13583.2|13578.3|147
1602873900000|2020-10-16 18:45:00|13584.5|13578.5|13583.6|13577.6|13584.9|13580.1|13582.2|13577.5|144
1602874200000|2020-10-16 18:50:00|13583.5|13577.5|13581.7|13578.7|13583.5|13579|13581.5|13577|147
1602874500000|2020-10-16 18:55:00|13583.2|13577.2|13583.9|13577.9|13584.3|13578.8|13581.6|13576.9|190
1602874800000|2020-10-16 19:00:00|13584|13578|13584.3|13578.3|13584.6|13578.6|13583.4|13577.4|219
1602875100000|2020-10-16 19:05:00|13584.2|13578.2|13584.8|13578.8|13584.9|13580.3|13583.2|13578|103
1602875400000|2020-10-16 19:10:00|13584.9|13578.9|13585|13579|13585.2|13580.3|13583.2|13578.4|114
1602875700000|2020-10-16 19:15:00|13584.9|13578.9|13584.4|13578.4|13585.2|13580.4|13583.3|13578.3|130
1602876000000|2020-10-16 19:20:00|13584.5|13578.5|13586.4|13580.4|13586.6|13580.6|13584.4|13578.4|167
1602876300000|2020-10-16 19:25:00|13586.3|13580.3|13586.4|13580.4|13586.6|13582|13584.5|13579.9|125
1602876600000|2020-10-16 19:30:00|13586.5|13580.5|13588.4|13582.4|13588.6|13582.6|13586.5|13580.5|227
1602876900000|2020-10-16 19:35:00|13588.3|13582.3|13588.4|13582.4|13588.7|13582.7|13587.7|13581.7|135
1602877200000|2020-10-16 19:40:00|13588.5|13582.5|13588.6|13582.6|13589|13584.1|13586.9|13582.3|96
1602877500000|2020-10-16 19:45:00|13588.5|13582.5|13587.9|13581.9|13588.9|13582.9|13586.9|13580.9|168
1602877800000|2020-10-16 19:50:00|13588|13582|13589|13583|13589.1|13583.1|13587.5|13581.5|419
1602878100000|2020-10-16 19:55:00|13588.9|13582.9|13586.9|13580.9|13589.4|13583.4|13586.9|13580.9|256
1602878400000|2020-10-16 20:00:00|13586.8|13580.8|13588.2|13582.2|13590.2|13584.2|13586.6|13580.6|233
1602878700000|2020-10-16 20:05:00|13588.4|13582.4|13588.5|13582.5|13589.8|13583.8|13588.2|13582.2|187
1602879000000|2020-10-16 20:10:00|13588.6|13582.6|13589.3|13583.3|13589.9|13583.9|13588.3|13582.3|131
1602879300000|2020-10-16 20:15:00|13589.4|13583.4|13588.6|13582.6|13589.9|13583.9|13588.2|13582.2|139
1602879600000|2020-10-16 20:20:00|13588.5|13582.5|13589.2|13583.2|13590.4|13584.4|13588.2|13582.2|106
1602879900000|2020-10-16 20:25:00|13589.3|13583.3|13588.9|13582.9|13590|13584|13587.7|13581.7|131
1602880200000|2020-10-16 20:30:00|13589.1|13583.1|13588.4|13582.4|13589.3|13583.3|13588.2|13582.2|105
1602880500000|2020-10-16 20:35:00|13588.5|13582.5|13588.9|13582.9|13589|13583|13588.2|13582.2|102
1602880800000|2020-10-16 20:40:00|13588.7|13582.7|13588.5|13582.5|13588.8|13582.8|13587.5|13581.5|97
1602881100000|2020-10-16 20:45:00|13588.4|13582.4|13588.8|13582.8|13590.2|13584.2|13587.9|13581.9|143
1602881400000|2020-10-16 20:50:00|13589|13583|13589.4|13582.4|13591.9|13583.6|13587.7|13578.7|263
1602881700000|2020-10-16 20:55:00|13589.3|13581.7|13591.3|13575.3|13592.2|13581.8|13585.5|13574.9|225
1603051200000|2020-10-18 20:00:00|13593.1|13576.1|13593.1|13576.1|13593.1|13576.1|13593.1|13576.1|1
1603054800000|2020-10-18 21:00:00|13590.8|13577.5|13590.6|13577.3|13590.8|13577.5|13590.6|13577.3|2
1603055100000|2020-10-18 21:05:00|13588.6|13575.4|13590.6|13577.3|13590.6|13577.3|13588.6|13575.4|3
1603055400000|2020-10-18 21:10:00|13586.7|13576.4|13589.7|13576.2|13590.7|13577.8|13586.2|13573.8|86
1603055700000|2020-10-18 21:15:00|13588.5|13575.3|13588.5|13575.6|13591|13577.8|13586.2|13573.5|82
1603056000000|2020-10-18 21:20:00|13586.2|13575.8|13589.1|13576.2|13591.6|13577.5|13586.2|13571.5|51
1603056300000|2020-10-18 21:25:00|13589.6|13574.7|13589.1|13576.5|13591.4|13577.7|13586.2|13573|90
1603056600000|2020-10-18 21:30:00|13589.2|13576.6|13589.4|13576.7|13590.7|13577.8|13586.2|13572.8|102
1603056900000|2020-10-18 21:35:00|13586.2|13575.7|13588.6|13576.2|13591.3|13577.8|13586.2|13573.3|92
1603057200000|2020-10-18 21:40:00|13589|13576.3|13588.8|13575.9|13591|13577.8|13586.2|13573.2|93
1603057500000|2020-10-18 21:45:00|13589.7|13577.2|13588.7|13575.7|13592.2|13577.7|13586.2|13572.3|101
1603057800000|2020-10-18 21:50:00|13589.5|13576.8|13588.9|13575.6|13591|13576.9|13585.7|13572.3|100
1603058100000|2020-10-18 21:55:00|13587.1|13574.9|13588.3|13574.2|13592.1|13576.9|13585.7|13571.9|104
1603058400000|2020-10-18 22:00:00|13588.7|13571.2|13587.3|13577.7|13591.2|13579.1|13586.9|13571.2|189
1603058700000|2020-10-18 22:05:00|13586.6|13576.7|13588.7|13577.3|13590.8|13580|13586.6|13575.3|137
1603059000000|2020-10-18 22:10:00|13589|13576.1|13586.9|13578.9|13590.2|13579.8|13586.8|13574.5|141
1603059300000|2020-10-18 22:15:00|13586.8|13578.6|13584.6|13578.3|13588.3|13580.1|13584.5|13576.3|163
1603059600000|2020-10-18 22:20:00|13585.4|13578.1|13582.9|13576.5|13588|13579.8|13582.9|13575.9|157
1603059900000|2020-10-18 22:25:00|13583.2|13576.3|13582.4|13576.4|13585.7|13578.3|13582.1|13576.1|118
1603060200000|2020-10-18 22:30:00|13583|13577|13584.1|13575.9|13584.8|13578|13581.9|13575.7|147
1603060500000|2020-10-18 22:35:00|13584|13576|13582.9|13576.9|13584.9|13577.3|13581.9|13575.8|115
1603060800000|2020-10-18 22:40:00|13582.8|13576.8|13584.7|13578.7|13586|13578.9|13582.6|13576.6|99
1603061100000|2020-10-18 22:45:00|13584.6|13578.6|13586.2|13580.2|13586.2|13580.2|13584.5|13578|158
1603061400000|2020-10-18 22:50:00|13586.3|13580.3|13586|13579.9|13586.5|13580.4|13584.9|13578.8|77
1603061700000|2020-10-18 22:55:00|13586.2|13580|13586.8|13580.8|13586.8|13580.8|13585.2|13578.9|108
1603062000000|2020-10-18 23:00:00|13587.1|13580.1|13587.5|13580.5|13587.8|13580.8|13586.9|13579.9|78
1603062300000|2020-10-18 23:05:00|13587.4|13580.4|13587.6|13580.6|13587.7|13580.7|13587.2|13580.2|50
1603062600000|2020-10-18 23:10:00|13587.7|13580.7|13587.2|13580.2|13588|13581|13587.1|13580.1|35
1603062900000|2020-10-18 23:15:00|13587.3|13580.3|13587.1|13580.1|13587.4|13580.4|13586.3|13579.3|101
1603063200000|2020-10-18 23:20:00|13587|13580|13587.3|13580.3|13588.4|13581.4|13586.5|13579.5|117
1603063500000|2020-10-18 23:25:00|13587.1|13580.1|13585.1|13578.1|13587.6|13580.6|13584.8|13577.8|115
1603063800000|2020-10-18 23:30:00|13585.2|13578.2|13584.6|13577.6|13586.4|13579.4|13584.4|13577.4|115
1603064100000|2020-10-18 23:35:00|13584.8|13577.8|13584.8|13577.8|13585.4|13578.4|13584|13577|87
1603064400000|2020-10-18 23:40:00|13584.7|13577.7|13584|13577|13584.8|13577.8|13583.6|13576.6|64
1603064700000|2020-10-18 23:45:00|13584.1|13577.1|13581.5|13574.5|13586.2|13579.2|13580.9|13573.9|207
1603065000000|2020-10-18 23:50:00|13581.3|13574.3|13583.1|13576.1|13584|13577|13580.4|13573.4|182
1603065300000|2020-10-18 23:55:00|13583|13576|13583.2|13576.2|13583.5|13576.5|13582.1|13575.1|127
1603065600000|2020-10-19 00:00:00|13583.1|13576.1|13576.8|13569.8|13583.5|13576.5|13575.1|13568.1|510
1603065900000|2020-10-19 00:05:00|13577|13570|13578.9|13571.9|13580.2|13573.2|13576.6|13569.6|286
1603066200000|2020-10-19 00:10:00|13579.1|13572.1|13578.9|13571.9|13579.3|13573.4|13575.9|13570.4|210
1603066500000|2020-10-19 00:15:00|13579|13572|13580.7|13573.7|13581.1|13574.4|13577|13571.5|159
1603066800000|2020-10-19 00:20:00|13580.9|13573.9|13579.9|13572.9|13581.4|13574.4|13577.4|13571.8|263
1603067100000|2020-10-19 00:25:00|13579.5|13572.5|13579.6|13572.6|13580.9|13575.1|13577.4|13571.8|262
1603067400000|2020-10-19 00:30:00|13579.7|13572.7|13578.2|13574.2|13581.6|13576|13577.5|13572.1|272
1603067700000|2020-10-19 00:35:00|13578|13574|13578.7|13574.7|13580.5|13575|13577.3|13571.9|225
1603068000000|2020-10-19 00:40:00|13578.8|13574.8|13579.5|13575.5|13581.3|13575.7|13578.6|13572.9|150
1603068300000|2020-10-19 00:45:00|13579.6|13575.6|13581|13574|13581.9|13575.9|13578.3|13573.1|163
1603068600000|2020-10-19 00:50:00|13581.2|13574.2|13577.4|13573.4|13581.6|13575.8|13577|13571.5|232
1603068900000|2020-10-19 00:55:00|13577.2|13573.2|13574.3|13570.3|13579.1|13573.6|13574.1|13568.3|213
1603069200000|2020-10-19 01:00:00|13574.2|13570.2|13577.6|13570.6|13579.9|13574|13573.9|13568.6|300
1603069500000|2020-10-19 01:05:00|13577.8|13570.8|13577|13573|13578.5|13573|13574.3|13569|326
1603069800000|2020-10-19 01:10:00|13577.1|13573.1|13576.1|13569.1|13580.1|13574.8|13574.3|13568.3|306
1603070100000|2020-10-19 01:15:00|13575.8|13568.8|13576|13569|13578|13572.2|13573.1|13567.2|367
1603070400000|2020-10-19 01:20:00|13576.2|13569.2|13576.1|13572.1|13578.1|13572.6|13574.2|13568.8|257
1603070700000|2020-10-19 01:25:00|13576|13572|13576|13572|13578.8|13573.4|13574.7|13569.2|311
1603071000000|2020-10-19 01:30:00|13577.3|13570.3|13576|13569|13579|13573.6|13574.2|13569|332
1603071300000|2020-10-19 01:35:00|13575.9|13568.9|13570.5|13566.5|13576.9|13571.5|13569.5|13563.9|373
1603071600000|2020-10-19 01:40:00|13571.7|13564.7|13568.6|13564.6|13572.3|13566.6|13568.6|13563.1|207
1603071900000|2020-10-19 01:45:00|13568.7|13564.7|13568.7|13561.7|13570.4|13564.9|13567.2|13561.6|182
1603072200000|2020-10-19 01:50:00|13568.8|13561.8|13574.4|13570.4|13578.4|13571.4|13566.6|13561.6|377
1603072500000|2020-10-19 01:55:00|13575.2|13568.2|13575|13568|13577.2|13571.6|13573.3|13567.6|286
1603072800000|2020-10-19 02:00:00|13575.1|13568.1|13575.1|13571.1|13578.2|13572.6|13572.6|13567|329
1603073100000|2020-10-19 02:05:00|13576.7|13569.7|13569|13565|13577|13571.6|13569|13563.2|373
1603073400000|2020-10-19 02:10:00|13569.1|13565.1|13566.5|13562.5|13570.7|13565.3|13566.2|13560.7|294
1603073700000|2020-10-19 02:15:00|13566.6|13562.6|13567.6|13563.6|13569.5|13564.3|13566.3|13561.5|221
1603074000000|2020-10-19 02:20:00|13567.7|13563.7|13569.6|13565.6|13572.6|13566.8|13567.6|13562.1|202
1603074300000|2020-10-19 02:25:00|13569.8|13565.8|13571.4|13564.4|13572.4|13566.6|13568.9|13563.6|256
1603074600000|2020-10-19 02:30:00|13571.3|13564.3|13573.2|13569.2|13575.5|13570.2|13569.5|13564.1|335
1603074900000|2020-10-19 02:35:00|13573.3|13569.3|13573.1|13566.1|13575.1|13569.6|13571.2|13566|284
1603075200000|2020-10-19 02:40:00|13573.3|13566.3|13572.9|13568.9|13574.9|13569.5|13571.5|13566|358
1603075500000|2020-10-19 02:45:00|13572.8|13568.8|13574.3|13570.3|13576.2|13570.7|13572.2|13566.7|229
1603075800000|2020-10-19 02:50:00|13575.8|13568.8|13575.5|13568.5|13576.1|13570.6|13573.7|13568|207
1603076100000|2020-10-19 02:55:00|13575.6|13568.6|13573.1|13569.1|13575.7|13570.2|13573|13567.6|201
1603076400000|2020-10-19 03:00:00|13573.2|13569.2|13577.4|13570.4|13578.1|13572.4|13573|13567.6|264
1603076700000|2020-10-19 03:05:00|13577.3|13570.3|13576.1|13572.1|13578|13572.5|13575.5|13569.8|230
1603077000000|2020-10-19 03:10:00|13576.2|13572.2|13577.4|13570.4|13578|13572.5|13575.5|13570|158
1603077300000|2020-10-19 03:15:00|13575.7|13571.7|13578.6|13574.6|13581.1|13575.1|13575.7|13570.1|285
1603077600000|2020-10-19 03:20:00|13578.5|13574.5|13580.1|13573.1|13580.6|13575.5|13577.4|13572|268
1603077900000|2020-10-19 03:25:00|13578.7|13574.7|13580.4|13576.4|13582.3|13576.5|13578.2|13572.8|232
1603078200000|2020-10-19 03:30:00|13580.2|13576.2|13580|13576|13583|13577.3|13579.7|13574.4|200
1603078500000|2020-10-19 03:35:00|13580.2|13576.2|13580.1|13573.1|13581.5|13576.4|13578.5|13573|211
1603078800000|2020-10-19 03:40:00|13580|13573|13579.4|13575.4|13580.9|13575.6|13578.4|13572.6|152
1603079100000|2020-10-19 03:45:00|13579.3|13575.3|13579.1|13575.1|13580.4|13575.6|13578.4|13572.8|113
1603079400000|2020-10-19 03:50:00|13578.8|13574.8|13578.8|13574.8|13580.5|13575.2|13578.4|13572.8|83
1603079700000|2020-10-19 03:55:00|13578.7|13574.7|13578.6|13574.6|13578.9|13574.9|13578.6|13574.6|16
1603080000000|2020-10-19 04:00:00|13578.5|13574.5|13579.1|13575.1|13580.2|13575.2|13578.4|13573.1|109
1603080300000|2020-10-19 04:05:00|13579|13575|13579.2|13575.2|13581|13575.6|13578.6|13573.7|121
1603080600000|2020-10-19 04:10:00|13579.1|13575.1|13580.3|13573.3|13580.5|13575.2|13578.3|13572.8|155
1603080900000|2020-10-19 04:15:00|13580.2|13573.2|13581.3|13574.3|13581.3|13575.9|13578.8|13573.2|116
1603081200000|2020-10-19 04:20:00|13581.2|13574.2|13578.4|13574.4|13581.4|13575.7|13577.4|13572.1|74
1603081500000|2020-10-19 04:25:00|13579.8|13572.8|13578.6|13574.6|13580|13574.6|13578.3|13572.7|18
1603081800000|2020-10-19 04:30:00|13578.1|13575.1|13578|13575|13579.4|13576.4|13578|13575|108
1603082100000|2020-10-19 04:35:00|13578.1|13575.1|13578|13575|13578.1|13575.1|13577.5|13574.5|75
1603082400000|2020-10-19 04:40:00|13577.9|13574.9|13578|13575|13578.2|13575.2|13577.9|13574.9|66
1603082700000|2020-10-19 04:45:00|13578.2|13575.2|13578.3|13575.3|13580.5|13576|13578|13574.5|86
1603083000000|2020-10-19 04:50:00|13578.4|13575.4|13578.1|13575.1|13578.4|13575.4|13578|13575|56
1603083300000|2020-10-19 04:55:00|13578.2|13575.2|13578.2|13575.2|13578.3|13575.3|13578|13575|77
1603083600000|2020-10-19 05:00:00|13578.5|13574.5|13579.5|13575.5|13581.7|13576.3|13578.5|13573.7|153
1603083900000|2020-10-19 05:05:00|13579.4|13575.4|13578|13574|13580.5|13575.4|13578|13573.5|56
1603084200000|2020-10-19 05:10:00|13578.4|13574.4|13577.7|13573.7|13579.8|13574.5|13577.5|13572.4|49
1603084500000|2020-10-19 05:15:00|13577.8|13573.8|13579.3|13575.3|13580.8|13575.4|13577.5|13572.2|84
1603084800000|2020-10-19 05:20:00|13579|13575|13579.8|13575.8|13581.1|13576.2|13579|13573.8|105
1603085100000|2020-10-19 05:25:00|13579.7|13575.7|13579.5|13575.5|13581.7|13576|13579.3|13574.2|92
1603085400000|2020-10-19 05:30:00|13579.4|13575.4|13579.5|13575.5|13581.1|13576.5|13579|13573.7|132
1603085700000|2020-10-19 05:35:00|13579.6|13575.6|13580.3|13576.3|13582.5|13577.1|13579.3|13574.1|170
1603086000000|2020-10-19 05:40:00|13580.4|13576.4|13579.4|13575.4|13582.7|13577.4|13579.3|13573.8|258
1603086300000|2020-10-19 05:45:00|13579.6|13575.6|13578.1|13574.1|13581.4|13575.8|13577.3|13571.9|170
1603086600000|2020-10-19 05:50:00|13579.7|13572.7|13577.5|13573.5|13580.3|13574.8|13577.4|13572|123
1603086900000|2020-10-19 05:55:00|13577.4|13573.4|13577.8|13573.8|13579.2|13573.8|13576.8|13571.5|205
1603087200000|2020-10-19 06:00:00|13577.6|13573.6|13579.3|13575.3|13581.2|13575.7|13577.5|13572|249
1603087500000|2020-10-19 06:05:00|13579.4|13575.4|13579.3|13575.3|13581.9|13576.2|13578.4|13572.9|289
1603087800000|2020-10-19 06:10:00|13579.2|13575.2|13580.1|13576.1|13581.9|13576.2|13577.4|13572|218
1603088100000|2020-10-19 06:15:00|13580.2|13576.2|13580.3|13573.3|13582|13576.2|13578.5|13572.9|205
1603088400000|2020-10-19 06:20:00|13578.7|13574.7|13580.6|13573.6|13581.5|13576|13578.7|13573.5|132
1603088700000|2020-10-19 06:25:00|13580.9|13573.9|13578.8|13574.8|13581.4|13576|13577.3|13572|237
1603089000000|2020-10-19 06:30:00|13580.4|13573.4|13580.6|13573.6|13582|13576.3|13578.8|13573|195
1603089300000|2020-10-19 06:35:00|13580.5|13573.5|13579.7|13575.7|13581.6|13575.9|13578.5|13573.1|211
1603089600000|2020-10-19 06:40:00|13581.1|13574.1|13578.5|13574.5|13582.1|13576.3|13578|13572.9|185
1603089900000|2020-10-19 06:45:00|13578.6|13574.6|13577.7|13573.7|13580.3|13574.8|13577.4|13571.9|119
1603090200000|2020-10-19 06:50:00|13577.6|13573.6|13577|13573|13579.6|13574|13576.6|13571|188
1603090500000|2020-10-19 06:55:00|13576.9|13572.9|13578.6|13574.6|13581|13575.4|13576.3|13571|259
1603090800000|2020-10-19 07:00:00|13579.9|13572.9|13576.4|13572.4|13580.1|13574.6|13574.8|13569.7|284
1603091100000|2020-10-19 07:05:00|13576.5|13572.5|13577.1|13573.1|13579.1|13573.4|13575|13569.6|232
1603091400000|2020-10-19 07:10:00|13577.2|13573.2|13579.7|13572.7|13580.8|13575.3|13577.1|13571.8|154
1603091700000|2020-10-19 07:15:00|13578.4|13574.4|13581.5|13574.5|13582|13576.3|13577.3|13571.9|306
1603092000000|2020-10-19 07:20:00|13581.4|13574.4|13577.7|13573.7|13581.6|13575.8|13577.7|13572|230
1603092300000|2020-10-19 07:25:00|13579.4|13572.4|13580.7|13573.7|13580.7|13575.4|13576.7|13571.3|333
1603092600000|2020-10-19 07:30:00|13579.3|13575.3|13583.6|13576.6|13583.8|13577.9|13578.3|13572.7|251
1603092900000|2020-10-19 07:35:00|13583.9|13576.9|13585.3|13578.3|13585.9|13580.3|13581.7|13576.4|289
1603093200000|2020-10-19 07:40:00|13585.2|13578.2|13584|13580|13587.5|13581.9|13583.1|13577.5|303
1603093500000|2020-10-19 07:45:00|13584.1|13580.1|13583.7|13579.7|13585.7|13580.4|13583|13577.6|203
1603093800000|2020-10-19 07:50:00|13583.6|13579.6|13583.3|13579.3|13585.9|13580.3|13582.8|13577.3|217
1603094100000|2020-10-19 07:55:00|13583.4|13579.4|13585.2|13578.2|13585.8|13580.5|13583.1|13577.5|152
1603094400000|2020-10-19 08:00:00|13585.5|13578.5|13583.7|13579.7|13585.6|13579.9|13582.6|13577.3|140
1603094700000|2020-10-19 08:05:00|13583.6|13579.6|13583.4|13579.4|13585.9|13580.5|13583.1|13577.3|124
1603095000000|2020-10-19 08:10:00|13583.2|13579.2|13582.5|13578.5|13584.7|13579.6|13582.2|13576.6|105
1603095300000|2020-10-19 08:15:00|13582.4|13578.4|13582.2|13578.2|13583.9|13578.5|13581.9|13576.6|74
1603095600000|2020-10-19 08:20:00|13582.1|13578.1|13582.2|13578.2|13584.3|13578.6|13581.9|13576.5|77
1603095900000|2020-10-19 08:25:00|13582|13578|13580.2|13576.2|13583.9|13578.3|13579.9|13574.4|212
1603096200000|2020-10-19 08:30:00|13580.3|13576.3|13580.5|13576.5|13582.4|13577|13579.8|13574.5|122
1603096500000|2020-10-19 08:35:00|13580.6|13576.6|13582.4|13575.4|13583.5|13577.6|13580.4|13574.8|183
1603096800000|2020-10-19 08:40:00|13582.5|13575.5|13578.2|13574.2|13582.5|13576.7|13577.6|13571.9|159
1603097100000|2020-10-19 08:45:00|13579.6|13572.6|13577.4|13573.4|13579.8|13573.9|13576.7|13571.4|272
1603097400000|2020-10-19 08:50:00|13577.3|13573.3|13577.9|13570.9|13579.1|13573.4|13576.1|13570.7|289
1603097700000|2020-10-19 08:55:00|13578.1|13571.1|13578.4|13571.4|13579.1|13573.4|13575.9|13570.3|250
1603098000000|2020-10-19 09:00:00|13578.2|13571.2|13578|13571|13579|13573.3|13576.2|13570.5|277
1603098300000|2020-10-19 09:05:00|13576.6|13572.6|13575.3|13571.3|13578.2|13572.7|13575|13569.4|250
1603098600000|2020-10-19 09:10:00|13577|13570|13577.4|13570.4|13579.1|13573.2|13574.8|13569.4|210
1603098900000|2020-10-19 09:15:00|13576.1|13572.1|13575.8|13572.8|13579.2|13573.4|13575.6|13571|207
1603099200000|2020-10-19 09:20:00|13575.9|13572.9|13575.8|13572.8|13577.5|13573|13575.3|13570.8|146
1603099500000|2020-10-19 09:25:00|13575.9|13572.9|13574.2|13571.2|13577.4|13572.9|13574.1|13569.9|224
1603099800000|2020-10-19 09:30:00|13574.3|13571.3|13573.9|13570.9|13575.6|13571.4|13573.2|13569|189
1603100100000|2020-10-19 09:35:00|13573.8|13570.8|13573.5|13570.5|13575.8|13571.1|13573.3|13569.1|198
1603100400000|2020-10-19 09:40:00|13573.4|13570.4|13572.5|13569.5|13575.2|13570.6|13572.4|13567.9|191
1603100700000|2020-10-19 09:45:00|13572.6|13569.6|13572.1|13569.1|13574.3|13569.9|13571.8|13567.4|161
1603101000000|2020-10-19 09:50:00|13571.9|13568.9|13571.9|13568.9|13574.2|13570.1|13571.5|13567.2|196
1603101300000|2020-10-19 09:55:00|13572|13569|13571.9|13568.9|13574.3|13569.8|13571.6|13567.4|148
1603101600000|2020-10-19 10:00:00|13571.8|13568.8|13571|13568|13574.1|13569.6|13570.9|13566.3|152
1603101900000|2020-10-19 10:05:00|13570.8|13567.8|13570.9|13567.9|13572.8|13568.5|13570.6|13566.2|106
1603102200000|2020-10-19 10:10:00|13571|13568|13570.5|13567.5|13573|13568.6|13570.4|13566|149
1603102500000|2020-10-19 10:15:00|13570.6|13567.6|13571.1|13568.1|13572.7|13568.2|13570.5|13566.1|120
1603102800000|2020-10-19 10:20:00|13571|13568|13570.8|13567.8|13572.5|13568.3|13570.3|13566.2|124
1603103100000|2020-10-19 10:25:00|13570.9|13567.9|13570.8|13567.8|13572.6|13568.2|13570.5|13566.4|129
1603103400000|2020-10-19 10:30:00|13570.9|13567.9|13573.2|13570.2|13574.5|13570.2|13570.7|13566.6|149
1603103700000|2020-10-19 10:35:00|13573.1|13570.1|13572|13569|13575.4|13570.8|13572|13567.4|152
1603104000000|2020-10-19 10:40:00|13573.4|13567.4|13573.9|13570.9|13575.5|13571|13571.6|13567.1|231
1603104300000|2020-10-19 10:45:00|13574|13571|13575.7|13572.7|13577.2|13572.8|13573.3|13568.7|235
1603104600000|2020-10-19 10:50:00|13575.8|13572.8|13576.9|13570.9|13577.4|13572.9|13574.8|13570.2|202
1603104900000|2020-10-19 10:55:00|13577|13571|13573.1|13570.1|13577|13571.5|13573.1|13568.3|268
1603105200000|2020-10-19 11:00:00|13574.3|13568.3|13573.7|13567.7|13575|13570.4|13572.3|13567.7|281
1603105500000|2020-10-19 11:05:00|13573.8|13567.8|13573|13570|13575|13570.3|13571.8|13567.2|235
1603105800000|2020-10-19 11:10:00|13573.1|13570.1|13575.1|13569.1|13575.1|13570.4|13572.5|13567.8|187
1603106100000|2020-10-19 11:15:00|13575|13569|13574.3|13568.3|13575.1|13570.5|13572.7|13568.1|163
1603106400000|2020-10-19 11:20:00|13574.2|13568.2|13572.2|13566.2|13574.6|13570.1|13570.8|13566.2|223
1603106700000|2020-10-19 11:25:00|13572.3|13566.3|13572.4|13566.4|13573.6|13569|13570.9|13566.2|146
1603107000000|2020-10-19 11:30:00|13571|13568|13569.7|13566.7|13572.3|13568|13569.5|13565|161
1603107300000|2020-10-19 11:35:00|13569.6|13566.6|13569.8|13566.8|13572|13567.5|13569.4|13564.8|190
1603107600000|2020-10-19 11:40:00|13569.9|13566.9|13569.7|13566.7|13571.6|13567.1|13569.4|13564.9|154
1603107900000|2020-10-19 11:45:00|13569.6|13566.6|13571.1|13565.1|13571.4|13566.9|13569.3|13564.8|151
1603108200000|2020-10-19 11:50:00|13571.2|13565.2|13569.5|13566.5|13572.1|13567.7|13569.5|13564.9|161
1603108500000|2020-10-19 11:55:00|13571|13565|13570.2|13564.2|13571.2|13566.7|13568.3|13564.2|74
1603108800000|2020-10-19 12:00:00|13568.7|13565.7|13569.5|13566.5|13571|13566.7|13568.5|13564.2|90
1603109100000|2020-10-19 12:05:00|13569.7|13566.7|13570.6|13564.6|13572.5|13567.9|13568.8|13564.3|210
1603109400000|2020-10-19 12:10:00|13570.5|13564.5|13569.7|13566.7|13571.9|13567.4|13568.6|13564.2|207
1603109700000|2020-10-19 12:15:00|13569.8|13566.8|13569.3|13566.3|13572.4|13568.1|13569.3|13564.7|214
1603110000000|2020-10-19 12:20:00|13569.4|13566.4|13573.1|13567.1|13573.1|13568.9|13569.3|13564.8|254
1603110300000|2020-10-19 12:25:00|13573|13567|13571.5|13568.5|13573.4|13568.8|13570.7|13566.2|167
1603110600000|2020-10-19 12:30:00|13571.4|13568.4|13573.9|13567.9|13573.9|13569.2|13570.9|13565.8|217
1603110900000|2020-10-19 12:35:00|13573.7|13567.7|13572|13569|13573.8|13569.2|13571.2|13566.6|168
1603111200000|2020-10-19 12:40:00|13572.1|13569.1|13573.2|13570.2|13575|13570.9|13571.7|13567.1|176
1603111500000|2020-10-19 12:45:00|13573.1|13570.1|13574.2|13571.2|13576.4|13572.1|13573.1|13568.5|141
1603111800000|2020-10-19 12:50:00|13574.3|13571.3|13580.2|13574.2|13580.5|13574.9|13574.3|13570|146
1603112100000|2020-10-19 12:55:00|13580.1|13574.1|13578.9|13572.9|13581.4|13576.8|13577.2|13572.6|213
1603112400000|2020-10-19 13:00:00|13579|13573|13576.6|13573.6|13579.3|13574.7|13575.5|13571|172
1603112700000|2020-10-19 13:05:00|13576.7|13573.7|13575.3|13572.3|13579.2|13574.8|13574.9|13570.4|232
1603113000000|2020-10-19 13:10:00|13576.7|13570.7|13577|13574|13578.6|13574.2|13575|13570.5|182
1603113300000|2020-10-19 13:15:00|13576.9|13573.9|13575.9|13572.9|13579.2|13574.7|13575.8|13571.3|151
1603113600000|2020-10-19 13:20:00|13575.8|13572.8|13577.7|13574.7|13579.2|13575.1|13575.4|13571.1|166
1603113900000|2020-10-19 13:25:00|13577.8|13574.8|13577|13574|13580.1|13575.5|13577|13572.6|206
1603114200000|2020-10-19 13:30:00|13578.4|13572.4|13577.5|13571.5|13578.9|13573.6|13574.7|13568.7|408
1603114500000|2020-10-19 13:35:00|13577.4|13571.4|13573.3|13570.3|13577.4|13572|13573.3|13568.8|310
1603114800000|2020-10-19 13:40:00|13573.4|13570.4|13572.1|13566.1|13574.9|13570.4|13569.3|13564.8|243
1603115100000|2020-10-19 13:45:00|13570.5|13567.5|13570.7|13564.7|13573.4|13568.7|13568.9|13564.4|278
1603115400000|2020-10-19 13:50:00|13570.8|13564.8|13570.1|13567.1|13572.3|13567.9|13568.5|13564.1|261
1603115700000|2020-10-19 13:55:00|13571.6|13565.6|13571.5|13568.5|13572.9|13568.5|13569.4|13564.7|165
1603116000000|2020-10-19 14:00:00|13571.6|13568.6|13575.5|13572.5|13577.5|13573|13571.5|13567.3|228
1603116300000|2020-10-19 14:05:00|13575.4|13572.4|13581.5|13575.5|13581.5|13577.2|13575.4|13571.2|287
1603116600000|2020-10-19 14:10:00|13581.6|13575.6|13576|13573|13582|13577|13576|13571.4|283
1603116900000|2020-10-19 14:15:00|13575.9|13572.9|13572.4|13569.4|13577.7|13573.3|13572.4|13567.8|295
1603117200000|2020-10-19 14:20:00|13573.9|13567.9|13573.3|13567.3|13574.2|13569.7|13570.6|13565.9|242
1603117500000|2020-10-19 14:25:00|13572.5|13569.5|13572.1|13566.1|13574|13569.5|13569.9|13565.3|143
1603117800000|2020-10-19 14:30:00|13572|13566|13571.7|13565.7|13572|13567.6|13568.6|13564.1|244
1603118100000|2020-10-19 14:35:00|13571.8|13565.8|13574.3|13568.3|13575.3|13570.8|13570.6|13565.8|255
1603118400000|2020-10-19 14:40:00|13574.2|13568.2|13575.3|13569.3|13575.3|13570.3|13571.6|13566.7|234
1603118700000|2020-10-19 14:45:00|13575.2|13569.2|13575.5|13569.5|13576.2|13571|13572.1|13567.6|352
1603119000000|2020-10-19 14:50:00|13574.2|13571.2|13575.4|13569.4|13576|13571.4|13573.3|13568.5|270
1603119300000|2020-10-19 14:55:00|13574|13571|13574.7|13568.7|13576.2|13571.7|13571.9|13567.6|271
1603119600000|2020-10-19 15:00:00|13575|13569|13571.3|13568.3|13575|13570.4|13571.3|13566.7|236
1603119900000|2020-10-19 15:05:00|13571.4|13568.4|13571.9|13565.9|13573.7|13569.3|13569.2|13564.5|226
1603120200000|2020-10-19 15:10:00|13570.3|13567.3|13572.4|13569.4|13575.2|13570.6|13570|13565.4|277
1603120500000|2020-10-19 15:15:00|13572.5|13569.5|13571.3|13568.3|13575.4|13570.8|13571.1|13566.5|245
1603120800000|2020-10-19 15:20:00|13571.4|13568.4|13578.1|13572.1|13578.4|13573.9|13571.4|13567.2|246
1603121100000|2020-10-19 15:25:00|13578.2|13572.2|13577.3|13571.3|13578.3|13573.8|13575.5|13570.7|241
1603121400000|2020-10-19 15:30:00|13577.4|13571.4|13578.9|13572.9|13579.9|13574.8|13575.7|13571|298
1603121700000|2020-10-19 15:35:00|13579|13573|13575.4|13569.4|13579|13573.3|13574.1|13569.4|250
1603122000000|2020-10-19 15:40:00|13575.5|13569.5|13574.3|13568.3|13575.8|13571.3|13572.1|13567.4|224
1603122300000|2020-10-19 15:45:00|13574.4|13568.4|13571.3|13568.3|13574.4|13569.8|13570.1|13565.6|175
1603122600000|2020-10-19 15:50:00|13571.2|13568.2|13569.7|13566.7|13572.9|13568.4|13569.7|13565.3|193
1603122900000|2020-10-19 15:55:00|13569.8|13566.8|13570.2|13567.2|13571.9|13567.3|13569|13564.4|174
1603123200000|2020-10-19 16:00:00|13570.1|13567.1|13569.7|13563.7|13571.6|13567.3|13568.1|13563.4|237
1603123500000|2020-10-19 16:05:00|13569.8|13563.8|13570.3|13564.3|13571|13565.2|13568|13563.2|239
1603123800000|2020-10-19 16:10:00|13570.4|13564.4|13571|13565|13571.5|13565.8|13568.3|13563.7|215
1603124100000|2020-10-19 16:15:00|13571.1|13565.1|13572|13566|13572.2|13566.2|13570.1|13564.1|181
1603124400000|2020-10-19 16:20:00|13571.9|13565.9|13571.8|13565.8|13572|13567.4|13570.3|13564.9|160
1603124700000|2020-10-19 16:25:00|13571.9|13565.9|13572|13566|13572.2|13567.4|13570.3|13565.1|176
1603125000000|2020-10-19 16:30:00|13571.9|13565.9|13572.3|13566.3|13572.5|13567.8|13570|13565.3|141
1603125300000|2020-10-19 16:35:00|13572.4|13566.4|13571.6|13565.6|13572.4|13567.8|13570.3|13565.3|114
1603125600000|2020-10-19 16:40:00|13571.5|13565.5|13571.2|13565.2|13571.7|13567.1|13569.8|13564.7|99
1603125900000|2020-10-19 16:45:00|13569.5|13566.5|13571.1|13565.1|13571.1|13566.6|13568.3|13563.6|139
1603126200000|2020-10-19 16:50:00|13571|13565|13569.6|13566.6|13571.6|13567|13568.8|13564.3|149
1603126500000|2020-10-19 16:55:00|13571.2|13565.2|13571.7|13565.7|13571.9|13566.6|13569.2|13564.6|144
1603126800000|2020-10-19 17:00:00|13571.6|13565.6|13570.9|13564.9|13571.8|13566.5|13569.1|13563.7|229
1603127100000|2020-10-19 17:05:00|13570.8|13564.8|13571|13565|13571.3|13566.2|13568.9|13564.5|135
1603127400000|2020-10-19 17:10:00|13570.9|13564.9|13569.9|13563.9|13570.9|13566.6|13568.4|13563.8|182
1603127700000|2020-10-19 17:15:00|13570|13564|13569.6|13563.6|13570.3|13565.7|13568.3|13563.5|150
1603128000000|2020-10-19 17:20:00|13569.5|13563.5|13570.9|13564.9|13571|13566|13567.7|13563.3|119
1603128300000|2020-10-19 17:25:00|13571|13565|13570.6|13564.6|13571.6|13567|13569.5|13564.4|200
1603128600000|2020-10-19 17:30:00|13570.5|13564.5|13572.4|13566.4|13572.6|13568|13569|13564.4|171
1603128900000|2020-10-19 17:35:00|13572.5|13566.5|13571.2|13568.2|13572.7|13568.2|13570.8|13566.2|78
1603129200000|2020-10-19 17:40:00|13571.1|13568.1|13573.7|13567.7|13574|13569.6|13571|13566.4|128
1603129500000|2020-10-19 17:45:00|13573.6|13567.6|13575.4|13569.4|13576.1|13570.1|13573.5|13567.5|175
1603129800000|2020-10-19 17:50:00|13575.5|13569.5|13575.5|13569.5|13576.1|13570.5|13573.4|13568.8|169
1603130100000|2020-10-19 17:55:00|13575.6|13569.6|13574.9|13568.9|13576.1|13571.2|13573.9|13568.8|211
1603130400000|2020-10-19 18:00:00|13575|13569|13575|13569|13576.2|13570.9|13573.8|13568.8|205
1603130700000|2020-10-19 18:05:00|13574.9|13568.9|13573.8|13567.8|13575.1|13570.4|13572.2|13567.5|170
1603131000000|2020-10-19 18:10:00|13573.9|13567.9|13571.8|13568.8|13574.2|13569.4|13571.8|13567.1|142
1603131300000|2020-10-19 18:15:00|13571.9|13568.9|13573.2|13567.2|13573.3|13568.9|13570.4|13565.8|226
1603131600000|2020-10-19 18:20:00|13573.1|13567.1|13571.7|13565.7|13573.9|13569.2|13571.4|13565.4|199
1603131900000|2020-10-19 18:25:00|13571.8|13565.8|13571|13568|13572.7|13568|13570.3|13565.7|100
1603132200000|2020-10-19 18:30:00|13570.9|13567.9|13576.6|13570.6|13576.7|13570.7|13570.9|13566.5|232
1603132500000|2020-10-19 18:35:00|13576.5|13570.5|13578.2|13572.2|13578.7|13572.7|13575.2|13570.2|132
1603132800000|2020-10-19 18:40:00|13578.3|13572.3|13580|13574|13580.1|13575.2|13576.7|13571.7|176
1603133100000|2020-10-19 18:45:00|13580.1|13574.1|13581.5|13575.5|13582.4|13576.8|13578.8|13573.9|247
1603133400000|2020-10-19 18:50:00|13581.6|13575.6|13582.3|13576.3|13582.7|13576.7|13581.6|13575.6|247
1603133700000|2020-10-19 18:55:00|13582.2|13576.2|13582|13576|13582.5|13576.5|13578.9|13574.3|260
1603134000000|2020-10-19 19:00:00|13582.1|13576.1|13584|13578|13586.1|13580.1|13582.1|13576.1|294
1603134300000|2020-10-19 19:05:00|13584.1|13578.1|13583.2|13577.2|13585.1|13579.5|13582.5|13577.1|254
1603134600000|2020-10-19 19:10:00|13583.1|13577.1|13582.1|13576.1|13583.7|13577.7|13580.4|13575.5|201
1603134900000|2020-10-19 19:15:00|13581.9|13575.9|13582.3|13576.3|13583.3|13577.3|13581.9|13575.9|266
1603135200000|2020-10-19 19:20:00|13582.4|13576.4|13583|13577|13583.4|13577.4|13582|13576|212
1603135500000|2020-10-19 19:25:00|13582.9|13576.9|13582.4|13576.4|13583.2|13577.2|13582|13576|177
1603135800000|2020-10-19 19:30:00|13582.6|13576.6|13583.1|13577.1|13583.3|13577.3|13582.2|13576.2|246
1603136100000|2020-10-19 19:35:00|13583|13577|13582.3|13576.3|13583.3|13577.3|13582.2|13576.2|298
1603136400000|2020-10-19 19:40:00|13582.2|13576.2|13582.2|13576.2|13582.6|13576.6|13581.5|13575.5|215
1603136700000|2020-10-19 19:45:00|13582.1|13576.1|13582.1|13576.1|13582.6|13576.6|13581.5|13575.5|283
1603137000000|2020-10-19 19:50:00|13582.2|13576.2|13585.2|13579.2|13585.3|13579.3|13581.9|13576.1|260
1603137300000|2020-10-19 19:55:00|13585.1|13579.1|13584.2|13578.2|13585.3|13579.3|13584|13578|320
1603137600000|2020-10-19 20:00:00|13584.3|13578.3|13585.4|13579.4|13585.7|13579.7|13584|13578|141
1603137900000|2020-10-19 20:05:00|13585.5|13579.5|13584.7|13578.7|13585.7|13579.7|13584.5|13578.5|98
1603138200000|2020-10-19 20:10:00|13584.8|13578.8|13584.6|13578.6|13584.8|13578.8|13584.3|13578.3|100
1603138500000|2020-10-19 20:15:00|13584.5|13578.5|13584.5|13578.5|13584.9|13578.9|13584.4|13578.4|97
1603138800000|2020-10-19 20:20:00|13584.6|13578.6|13584.2|13578.2|13585|13579|13584.1|13578.1|70
1603139100000|2020-10-19 20:25:00|13584.1|13578.1|13584.2|13578.2|13584.5|13578.5|13583.6|13577.6|125
1603139400000|2020-10-19 20:30:00|13584.1|13578.1|13582.7|13576.7|13584.4|13578.4|13582.6|13576.6|127
1603139700000|2020-10-19 20:35:00|13583.5|13577.5|13582.2|13576.2|13583.5|13577.5|13582.2|13576.2|80
1603140000000|2020-10-19 20:40:00|13582.1|13576.1|13581.6|13575.6|13582.4|13576.4|13581.4|13575.4|82
1603140300000|2020-10-19 20:45:00|13581.5|13575.5|13580.5|13574.5|13582|13576|13579.3|13573.3|166
1603140600000|2020-10-19 20:50:00|13580.7|13574.7|13580.5|13574.5|13581.5|13575.5|13580.1|13574.1|134
1603140900000|2020-10-19 20:55:00|13580.7|13574.7|13581.6|13575.6|13582.2|13575.7|13579.5|13573.3|206
1603141200000|2020-10-19 21:00:00|13582.6|13576|13583.8|13570.5|13592|13576|13580.5|13568.9|48
1603141500000|2020-10-19 21:05:00|13581.4|13571.2|13591.7|13570.7|13594.8|13576.3|13581.4|13565.8|118
1603141800000|2020-10-19 21:10:00|13591.3|13570.3|13592.8|13571.8|13593.8|13576.2|13581.8|13565.7|168
1603142100000|2020-10-19 21:15:00|13593.1|13572.9|13592.3|13571.3|13594.7|13576|13589|13570.3|111
1603142400000|2020-10-19 21:20:00|13592.4|13571.4|13593.4|13572.4|13594.3|13573.9|13589|13570.9|875
1603142700000|2020-10-19 21:25:00|13592.6|13571.6|13592.7|13571.7|13594.5|13573.5|13591.8|13570.8|1132
1603143000000|2020-10-19 21:30:00|13594.4|13573.4|13589.1|13575.9|13595.2|13575.9|13589.1|13570.9|119
1603143300000|2020-10-19 21:35:00|13596.3|13574.6|13592.5|13571.5|13596.3|13575.9|13589.1|13569.7|141
1603143600000|2020-10-19 21:40:00|13592.6|13571.6|13592.3|13571.3|13593.8|13575.9|13589.1|13570.5|367
1603143900000|2020-10-19 21:45:00|13593.1|13572.1|13592.5|13573|13595|13576.2|13588.7|13567.7|135
1603144200000|2020-10-19 21:50:00|13594.4|13573.9|13593.1|13572.9|13594.9|13575.9|13589.1|13571.2|169
1603144500000|2020-10-19 21:55:00|13593.7|13574.8|13593.3|13574.7|13595.3|13576|13589.1|13571.1|123
1603144800000|2020-10-19 22:00:00|13593.5|13573|13587.5|13575.8|13594.7|13576.2|13585.6|13568.9|251
1603145100000|2020-10-19 22:05:00|13588.1|13574.5|13586|13574.4|13589.4|13575.8|13585.3|13570.7|249
1603145400000|2020-10-19 22:10:00|13587.4|13575.7|13584.8|13575.2|13588.6|13576.8|13584.3|13571.5|254
1603145700000|2020-10-19 22:15:00|13584.5|13575.4|13583.5|13576.3|13586.9|13577.6|13583.5|13574|163
1603146000000|2020-10-19 22:20:00|13583.6|13577.6|13583.9|13577.9|13586|13578.1|13583.1|13575.5|162
1603146300000|2020-10-19 22:25:00|13584.1|13578.1|13584.2|13578.2|13585.1|13578.3|13583.5|13577.3|77
1603146600000|2020-10-19 22:30:00|13584.1|13578.1|13585.4|13578.7|13585.9|13579.2|13583.7|13577.4|138
1603146900000|2020-10-19 22:35:00|13585.1|13579.1|13586.1|13580|13586.1|13580|13584|13577.3|139
1603147200000|2020-10-19 22:40:00|13585.9|13579.9|13585.6|13579.6|13586.3|13580|13584.6|13578.6|125
1603147500000|2020-10-19 22:45:00|13585.5|13579.5|13585.5|13579.5|13586|13580|13585|13579|72
1603147800000|2020-10-19 22:50:00|13585.6|13579.6|13585.3|13579.3|13586|13580|13585.2|13579.2|59
1603148100000|2020-10-19 22:55:00|13585.4|13579.4|13586|13580|13586.3|13580.3|13585.3|13579.3|98
1603148400000|2020-10-19 23:00:00|13585.8|13579.8|13586.3|13580.3|13586.6|13580.6|13585.4|13579.4|90
1603148700000|2020-10-19 23:05:00|13586.1|13580.1|13585.9|13579.9|13586.6|13580.6|13585.3|13579.3|107
1603149000000|2020-10-19 23:10:00|13586.2|13580.2|13587.2|13581.2|13587.8|13581.8|13585.8|13579.8|120
1603149300000|2020-10-19 23:15:00|13587|13581|13586.2|13580.2|13587.3|13581.3|13585.8|13579.8|120
1603149600000|2020-10-19 23:20:00|13586.1|13580.1|13586.6|13580.6|13587.1|13581.1|13586.1|13580.1|72
1603149900000|2020-10-19 23:25:00|13586.7|13580.7|13588.1|13582.1|13588.3|13582.3|13586.5|13580.5|103
1603150200000|2020-10-19 23:30:00|13588.2|13582.2|13591.4|13585.4|13592.5|13586.5|13587.8|13581.8|261
1603150500000|2020-10-19 23:35:00|13591.2|13585.2|13589.2|13583.2|13591.6|13585.6|13589|13583|199
1603150800000|2020-10-19 23:40:00|13589.1|13583.1|13588.2|13582.2|13589.3|13583.3|13587.4|13581.4|158
1603151100000|2020-10-19 23:45:00|13588.1|13582.1|13587.7|13581.7|13588.3|13582.3|13587.2|13581.2|119
1603151400000|2020-10-19 23:50:00|13587.9|13581.9|13588.7|13582.7|13588.8|13583.8|13586.3|13581.4|154
1603151700000|2020-10-19 23:55:00|13588.8|13582.8|13588.6|13582.6|13589.5|13583.5|13587.9|13581.9|167
1603152000000|2020-10-20 00:00:00|13588.8|13582.8|13586|13583|13589.4|13584.8|13583.8|13577.8|411
1603152300000|2020-10-20 00:05:00|13585.9|13582.9|13584.7|13578.7|13587.8|13583.3|13582.8|13578.3|225
1603152600000|2020-10-20 00:10:00|13584.5|13578.5|13583|13580|13586.8|13582.1|13582|13577.6|232
1603152900000|2020-10-20 00:15:00|13582.9|13579.9|13584.4|13581.4|13586.4|13582.1|13582.7|13578|183
1603153200000|2020-10-20 00:20:00|13584.5|13581.5|13585.8|13582.8|13587.4|13583|13584.5|13580.1|104
1603153500000|2020-10-20 00:25:00|13585.7|13582.7|13582.9|13579.9|13586.9|13582.9|13582.8|13578.3|113
1603153800000|2020-10-20 00:30:00|13583|13580|13582.6|13579.6|13584.1|13580.3|13581.9|13577.5|148
1603154100000|2020-10-20 00:35:00|13582.5|13579.5|13579.8|13576.8|13584.2|13579.9|13579.8|13575.5|131
1603154400000|2020-10-20 00:40:00|13579.7|13576.7|13576.2|13573.2|13580.7|13576.8|13576.2|13571.7|109
1603154700000|2020-10-20 00:45:00|13576.3|13573.3|13576.7|13573.7|13580.7|13576|13575.8|13571.2|172
1603155000000|2020-10-20 00:50:00|13578.2|13572.2|13573.5|13570.5|13578.8|13574.3|13573.2|13568.7|214
1603155300000|2020-10-20 00:55:00|13573.4|13570.4|13574.2|13571.2|13576.7|13572.3|13573.4|13568.8|169
1603155600000|2020-10-20 01:00:00|13574.3|13571.3|13575.6|13572.6|13579.6|13574.2|13573.9|13570.3|242
1603155900000|2020-10-20 01:05:00|13576.9|13570.9|13576.2|13573.2|13579.6|13575.1|13574.6|13569.5|346
1603156200000|2020-10-20 01:10:00|13576.1|13573.1|13578.2|13572.2|13578.4|13573.8|13575.1|13571.1|219
1603156500000|2020-10-20 01:15:00|13578.7|13572.7|13572.1|13569.1|13578.9|13573.5|13572.1|13567.6|289
1603156800000|2020-10-20 01:20:00|13572.3|13569.3|13572.9|13569.9|13574.1|13570.2|13570.9|13566.8|193
1603157100000|2020-10-20 01:25:00|13573|13570|13577.5|13571.5|13577.8|13573.1|13572.9|13568.8|201
1603157400000|2020-10-20 01:30:00|13577.6|13571.6|13577.7|13574.7|13579.5|13575.3|13576.1|13571.5|270
1603157700000|2020-10-20 01:35:00|13577.8|13574.8|13581.8|13575.8|13581.8|13576.9|13577.2|13573.3|340
1603158000000|2020-10-20 01:40:00|13581.6|13575.6|13580.9|13577.9|13585.5|13580.3|13579.9|13575.4|357
1603158300000|2020-10-20 01:45:00|13580.8|13577.8|13584.1|13578.1|13585.7|13581.2|13580.7|13576.1|318
1603158600000|2020-10-20 01:50:00|13584.2|13578.2|13580.5|13577.5|13584.8|13580.2|13579.7|13575.7|243
1603158900000|2020-10-20 01:55:00|13580.4|13577.4|13580.8|13577.8|13584.4|13580.1|13580.2|13575.9|288
1603159200000|2020-10-20 02:00:00|13580.6|13577.6|13583.9|13580.9|13585.5|13581.1|13580.6|13576.5|289
1603159500000|2020-10-20 02:05:00|13583.7|13580.7|13583.3|13580.3|13586.6|13582.4|13583.1|13578.5|199
1603159800000|2020-10-20 02:10:00|13583.4|13580.4|13582|13579|13584.1|13580.4|13581.9|13577.6|142
1603160100000|2020-10-20 02:15:00|13582.1|13579.1|13579.6|13576.6|13583.3|13579.2|13578.7|13574.5|196
1603160400000|2020-10-20 02:20:00|13579.4|13576.4|13578|13575|13581|13576.6|13577.8|13573.1|258
1603160700000|2020-10-20 02:25:00|13578.1|13575.1|13578.1|13575.1|13580.7|13576.1|13577.7|13573.4|210
1603161000000|2020-10-20 02:30:00|13578|13575|13580.7|13574.7|13582.7|13578.1|13578|13573.6|271
1603161300000|2020-10-20 02:35:00|13580.8|13574.8|13578|13575|13581.2|13576.8|13577.9|13574.2|183
1603161600000|2020-10-20 02:40:00|13578.1|13575.1|13577.5|13574.5|13580.6|13576.2|13577.2|13572.7|217
1603161900000|2020-10-20 02:45:00|13577.6|13574.6|13578.5|13575.5|13581.1|13577.1|13577.2|13573.2|218
1603162200000|2020-10-20 02:50:00|13578.4|13575.4|13578.3|13575.3|13580|13575.8|13577.8|13573.3|207
1603162500000|2020-10-20 02:55:00|13578.4|13575.4|13577.6|13574.6|13578.5|13575.5|13576.9|13573.9|158
1603162800000|2020-10-20 03:00:00|13577.5|13574.5|13577.6|13574.6|13579.5|13575.6|13577.1|13572.6|125
1603163100000|2020-10-20 03:05:00|13577.5|13574.5|13577.1|13574.1|13577.8|13574.8|13577.1|13574.1|97
1603163400000|2020-10-20 03:10:00|13577.2|13574.2|13575.2|13572.2|13578.6|13574.5|13574.9|13570.4|158
1603163700000|2020-10-20 03:15:00|13575.3|13572.3|13575.8|13572.8|13576.2|13573.2|13575.1|13572.1|186
1603164000000|2020-10-20 03:20:00|13577.1|13571.1|13575.4|13572.4|13577.1|13573.2|13574.9|13570.6|192
1603164300000|2020-10-20 03:25:00|13575.5|13572.5|13575.4|13572.4|13576.9|13572.7|13574.9|13570.7|181
1603164600000|2020-10-20 03:30:00|13575.5|13572.5|13574|13571|13576.8|13572.6|13573.8|13570.8|174
1603164900000|2020-10-20 03:35:00|13574.1|13571.1|13572.9|13569.9|13574.2|13571.2|13572.6|13569.6|131
1603165200000|2020-10-20 03:40:00|13573|13570|13573.2|13570.2|13574.9|13571.1|13572.8|13568.9|155
1603165500000|2020-10-20 03:45:00|13573.1|13570.1|13573.2|13570.2|13573.4|13570.4|13572.7|13569.7|143
1603165800000|2020-10-20 03:50:00|13573.1|13570.1|13573.4|13570.4|13573.9|13570.9|13572.8|13569.8|115
1603166100000|2020-10-20 03:55:00|13573.2|13570.2|13573.1|13570.1|13573.6|13570.6|13572.8|13569.8|148
1603166400000|2020-10-20 04:00:00|13573.2|13570.2|13573.3|13570.3|13573.9|13570.9|13573.1|13570.1|128
1603166700000|2020-10-20 04:05:00|13573.4|13570.4|13573|13570|13574.9|13570.7|13572.8|13568.9|113
1603167000000|2020-10-20 04:10:00|13572.9|13569.9|13573|13570|13574.5|13570.2|13572.5|13568.1|153
1603167300000|2020-10-20 04:15:00|13572.8|13569.8|13572.9|13569.9|13574.6|13570.4|13572.3|13567.8|194
1603167600000|2020-10-20 04:20:00|13573|13570|13574.5|13568.5|13574.9|13570.4|13572.6|13568.1|209
1603167900000|2020-10-20 04:25:00|13574.4|13568.4|13572.9|13569.9|13574.8|13570.3|13572.7|13568.1|138
1603168200000|2020-10-20 04:30:00|13572.8|13569.8|13574.4|13568.4|13574.7|13570.7|13572.7|13568.3|176
1603168500000|2020-10-20 04:35:00|13572.9|13569.9|13572.9|13569.9|13574.5|13570.1|13572.5|13568.1|82
1603168800000|2020-10-20 04:40:00|13573|13570|13572.7|13569.7|13573|13570|13572.7|13569.7|69
1603169100000|2020-10-20 04:45:00|13572.8|13569.8|13573|13570|13574.4|13570|13572.6|13568.3|68
1603169400000|2020-10-20 04:50:00|13573.1|13570.1|13572.8|13569.8|13573.9|13570.1|13572.2|13567.9|79
1603169700000|2020-10-20 04:55:00|13572.7|13569.7|13572.7|13569.7|13572.9|13569.9|13572.6|13569.6|74
1603170000000|2020-10-20 05:00:00|13572.6|13569.6|13572.2|13569.2|13573.8|13569.7|13571.9|13567.5|105
1603170300000|2020-10-20 05:05:00|13572.1|13569.1|13572.3|13569.3|13573.8|13569.3|13571.6|13567.1|127
1603170600000|2020-10-20 05:10:00|13573.8|13567.8|13571.7|13568.7|13573.8|13569.4|13571.3|13567|164
1603170900000|2020-10-20 05:15:00|13571.6|13568.6|13571.1|13568.1|13573.3|13568.9|13570.7|13566.2|108
1603171200000|2020-10-20 05:20:00|13571.2|13568.2|13572.3|13569.3|13573.7|13569.4|13571|13566.5|87
1603171500000|2020-10-20 05:25:00|13572.4|13569.4|13572.3|13569.3|13573.8|13569.6|13572|13567.4|124
1603171800000|2020-10-20 05:30:00|13572.2|13569.2|13572|13569|13574.6|13570.2|13571.9|13567.6|127
1603172100000|2020-10-20 05:35:00|13572.1|13569.1|13573.1|13570.1|13574.4|13570.1|13572|13567.6|150
1603172400000|2020-10-20 05:40:00|13573|13570|13572|13569|13574.4|13570.2|13571.7|13567.5|142
1603172700000|2020-10-20 05:45:00|13572.1|13569.1|13572.3|13569.3|13574.2|13570.2|13572|13568.2|141
1603173000000|2020-10-20 05:50:00|13572.4|13569.4|13570.7|13567.7|13573.9|13569.6|13570.5|13566.6|152
1603173300000|2020-10-20 05:55:00|13570.6|13567.6|13571.6|13568.6|13573.6|13569.2|13570.6|13566.4|182
1603173600000|2020-10-20 06:00:00|13573.2|13567.2|13573.4|13570.4|13575.2|13570.7|13571.8|13567.2|122
1603173900000|2020-10-20 06:05:00|13573.3|13570.3|13575.1|13572.1|13575.7|13572.1|13573.3|13569.6|137
1603174200000|2020-10-20 06:10:00|13575|13572|13577.4|13574.4|13579.7|13575|13574.9|13570.6|238
1603174500000|2020-10-20 06:15:00|13577.3|13574.3|13575.6|13572.6|13577.9|13574.3|13574.7|13571.2|196
1603174800000|2020-10-20 06:20:00|13575.7|13572.7|13573.7|13570.7|13577.7|13573.1|13573.7|13569.5|182
1603175100000|2020-10-20 06:25:00|13573.8|13570.8|13574.7|13571.7|13575.2|13572|13572.9|13568.5|199
1603175400000|2020-10-20 06:30:00|13574.8|13571.8|13573.2|13570.2|13575.9|13571.8|13572.7|13568.4|225
1603175700000|2020-10-20 06:35:00|13573.4|13570.4|13572.1|13569.1|13575.6|13571.2|13572|13568.5|159
1603176000000|2020-10-20 06:40:00|13572|13569|13573.7|13570.7|13575|13571|13572|13568.5|167
1603176300000|2020-10-20 06:45:00|13573.6|13570.6|13572|13569|13575.4|13571|13572|13567.6|245
1603176600000|2020-10-20 06:50:00|13572.1|13569.1|13572.6|13569.6|13574.3|13570.3|13572|13567.9|150
1603176900000|2020-10-20 06:55:00|13572.7|13569.7|13574.2|13571.2|13574.5|13571.3|13572.3|13568.3|169
1603177200000|2020-10-20 07:00:00|13574.1|13571.1|13572.8|13569.8|13575.4|13571.1|13572|13567.5|327
1603177500000|2020-10-20 07:05:00|13572.5|13569.5|13573.2|13570.2|13575.1|13570.7|13572.1|13567.5|322
1603177800000|2020-10-20 07:10:00|13573.3|13570.3|13573.6|13570.6|13575.4|13570.8|13572.1|13567.6|321
1603178100000|2020-10-20 07:15:00|13573.7|13570.7|13577.4|13571.4|13577.5|13572.9|13573|13568.5|235
1603178400000|2020-10-20 07:20:00|13575.5|13572.5|13581|13575|13581.5|13577|13575.5|13571.1|278
1603178700000|2020-10-20 07:25:00|13580.9|13574.9|13581.2|13575.2|13582.2|13578|13578.3|13573.9|249
1603179000000|2020-10-20 07:30:00|13581.3|13575.3|13580|13577|13582.3|13577.8|13579.3|13575.1|245
1603179300000|2020-10-20 07:35:00|13579.9|13576.9|13579.2|13576.2|13581.5|13577|13579.2|13574.6|193
1603179600000|2020-10-20 07:40:00|13579.3|13576.3|13578.3|13575.3|13580.9|13576.5|13578.2|13574|147
1603179900000|2020-10-20 07:45:00|13578.4|13575.4|13579.1|13573.1|13580|13575.8|13577.3|13572.8|159
1603180200000|2020-10-20 07:50:00|13577.7|13574.7|13577.6|13574.6|13579.6|13575.4|13577.5|13573|203
1603180500000|2020-10-20 07:55:00|13577.5|13574.5|13579.1|13573.1|13579.2|13574.8|13577.2|13572.9|146
1603180800000|2020-10-20 08:00:00|13579|13573|13578.8|13572.8|13580|13575.6|13577.3|13572.8|180
1603181100000|2020-10-20 08:05:00|13578.9|13572.9|13576.8|13573.8|13579.3|13574.8|13576.4|13571.8|192
1603181400000|2020-10-20 08:10:00|13578.4|13572.4|13574.3|13571.3|13578.9|13574.4|13574.2|13570.3|196
1603181700000|2020-10-20 08:15:00|13574.2|13571.2|13574.4|13571.4|13576.2|13571.9|13573.9|13569.7|198
1603182000000|2020-10-20 08:20:00|13574.5|13571.5|13573.4|13570.4|13576.5|13572|13573.3|13569.2|161
1603182300000|2020-10-20 08:25:00|13573.5|13570.5|13574.3|13571.3|13576.3|13571.9|13573.4|13569.1|177
1603182600000|2020-10-20 08:30:00|13574.2|13571.2|13575.8|13572.8|13577.8|13573.4|13574.1|13569.7|154
1603182900000|2020-10-20 08:35:00|13577.2|13571.2|13575.4|13572.4|13577.3|13572.8|13574.7|13570.3|126
1603183200000|2020-10-20 08:40:00|13576.9|13570.9|13573.7|13570.7|13576.9|13572.2|13573.7|13569.3|160
1603183500000|2020-10-20 08:45:00|13573.8|13570.8|13572.6|13569.6|13575.4|13571|13572.4|13568.3|131
1603183800000|2020-10-20 08:50:00|13572.7|13569.7|13573.2|13570.2|13573.8|13570.2|13571.6|13567|170
1603184100000|2020-10-20 08:55:00|13573.1|13570.1|13575.7|13569.7|13575.7|13571.2|13572.6|13568.2|128
1603184400000|2020-10-20 09:00:00|13574.2|13571.2|13572|13569|13575.6|13571.2|13571.9|13567.8|207
1603184700000|2020-10-20 09:05:00|13571.9|13568.9|13572.3|13569.3|13573.7|13569.9|13571.6|13567.7|139
1603185000000|2020-10-20 09:10:00|13572.2|13569.2|13572.2|13569.2|13574.7|13570.2|13571.9|13567.4|169
1603185300000|2020-10-20 09:15:00|13572.1|13569.1|13571.7|13568.7|13573.7|13569.2|13571.5|13567.4|111
1603185600000|2020-10-20 09:20:00|13571.8|13568.8|13572.1|13569.1|13574|13569.5|13571.6|13567.2|137
1603185900000|2020-10-20 09:25:00|13572|13569|13573.5|13567.5|13573.9|13569.8|13571.9|13567.4|133
1603186200000|2020-10-20 09:30:00|13573.4|13567.4|13573|13567|13574.6|13570.7|13570.9|13566.2|345
1603186500000|2020-10-20 09:35:00|13573.1|13567.1|13572.7|13566.7|13573.5|13569.1|13571.1|13566.5|192
1603186800000|2020-10-20 09:40:00|13572.6|13566.6|13573|13567|13573.5|13569.3|13570.9|13566.4|207
1603187100000|2020-10-20 09:45:00|13571.3|13568.3|13574|13568|13574.3|13570.2|13570.9|13566.4|213
1603187400000|2020-10-20 09:50:00|13573.9|13567.9|13571.6|13568.6|13574.6|13570|13571.5|13566.9|177
1603187700000|2020-10-20 09:55:00|13571.5|13568.5|13573.7|13567.7|13574.1|13569.3|13571.3|13566.8|204
1603188000000|2020-10-20 10:00:00|13573.8|13567.8|13572.3|13569.3|13574.4|13569.9|13572|13567.4|212
1603188300000|2020-10-20 10:05:00|13572.4|13569.4|13572.1|13569.1|13574.1|13569.6|13571.5|13567.1|192
1603188600000|2020-10-20 10:10:00|13572|13569|13571.9|13568.9|13574.1|13569.4|13571.5|13567|271
1603188900000|2020-10-20 10:15:00|13573.4|13567.4|13570.9|13567.9|13573.4|13568.5|13570.7|13566.2|130
1603189200000|2020-10-20 10:20:00|13570.8|13567.8|13572|13569|13573.5|13569.8|13570.7|13566.2|134
1603189500000|2020-10-20 10:25:00|13571.9|13568.9|13570.7|13567.7|13573.6|13569.1|13570.7|13566.3|142
1603189800000|2020-10-20 10:30:00|13570.8|13567.8|13572.4|13569.4|13574.5|13570.1|13570.6|13566.1|154
1603190100000|2020-10-20 10:35:00|13572.5|13569.5|13574.2|13571.2|13575.9|13571.3|13572.2|13567.9|143
1603190400000|2020-10-20 10:40:00|13574.3|13571.3|13571.7|13568.7|13575.6|13571.6|13571.6|13566.9|188
1603190700000|2020-10-20 10:45:00|13571.6|13568.6|13573.9|13567.9|13574.4|13569.7|13571.4|13567.1|159
1603191000000|2020-10-20 10:50:00|13574|13568|13572.7|13569.7|13574.5|13570.1|13572.5|13567.9|146
1603191300000|2020-10-20 10:55:00|13572.6|13569.6|13572.5|13569.5|13574.3|13569.9|13571.7|13567.3|155
1603191600000|2020-10-20 11:00:00|13573.9|13567.9|13572.4|13569.4|13574.3|13569.8|13572.2|13567.2|164
1603191900000|2020-10-20 11:05:00|13572.5|13569.5|13574|13568|13574.5|13569.9|13571.9|13567.3|174
1603192200000|2020-10-20 11:10:00|13572.6|13569.6|13574.7|13568.7|13574.7|13570.3|13572.3|13567.6|109
1603192500000|2020-10-20 11:15:00|13574.6|13568.6|13575.4|13569.4|13575.4|13570.9|13572.7|13568.1|151
1603192800000|2020-10-20 11:20:00|13574|13571|13575.1|13572.1|13576.7|13572.2|13573.6|13569.1|138
1603193100000|2020-10-20 11:25:00|13575.2|13572.2|13576.4|13570.4|13576.5|13572.2|13574.1|13569.7|142
1603193400000|2020-10-20 11:30:00|13574.9|13571.9|13579|13573|13579.4|13574.8|13574.6|13570.3|141
1603193700000|2020-10-20 11:35:00|13578.9|13572.9|13579.7|13576.7|13581.3|13576.8|13577.4|13572.9|164
1603194000000|2020-10-20 11:40:00|13579.8|13576.8|13582|13579|13583.5|13579|13579.4|13574.7|219
1603194300000|2020-10-20 11:45:00|13581.9|13578.9|13581.8|13575.8|13583.8|13579.3|13580.3|13575.7|191
1603194600000|2020-10-20 11:50:00|13581.7|13575.7|13584.1|13578.1|13584.2|13578.2|13579.9|13575.2|152
1603194900000|2020-10-20 11:55:00|13584|13578|13581.5|13575.5|13584.3|13579.3|13580.1|13575.4|186
1603195200000|2020-10-20 12:00:00|13581.6|13575.6|13580.9|13577.9|13583.3|13578.6|13580.3|13575.5|226
1603195500000|2020-10-20 12:05:00|13582.4|13576.4|13581|13575|13582.4|13577.3|13579.5|13574.5|132
1603195800000|2020-10-20 12:10:00|13581.1|13575.1|13580.2|13577.2|13582|13577.4|13579.5|13574.8|167
1603196100000|2020-10-20 12:15:00|13580.1|13577.1|13585.8|13579.8|13585.8|13580.9|13580.1|13575.6|167
1603196400000|2020-10-20 12:20:00|13585.6|13579.6|13584.8|13581.8|13586.9|13582.4|13584.1|13579.4|148
1603196700000|2020-10-20 12:25:00|13586.1|13580.1|13583|13577|13586.3|13581.5|13582.5|13576.5|218
1603197000000|2020-10-20 12:30:00|13582.9|13576.9|13581.8|13575.8|13583.7|13578.7|13580.3|13575.8|231
1603197300000|2020-10-20 12:35:00|13581.7|13575.7|13579.6|13573.6|13581.9|13577.3|13579|13573.3|255
1603197600000|2020-10-20 12:40:00|13579.7|13573.7|13576.8|13573.8|13581.6|13576.4|13576.6|13572.1|172
1603197900000|2020-10-20 12:45:00|13576.9|13573.9|13576.2|13573.2|13578.9|13574.6|13575.1|13570.9|181
1603198200000|2020-10-20 12:50:00|13576.1|13573.1|13578.3|13572.3|13578.5|13573.3|13575.4|13570.8|160
1603198500000|2020-10-20 12:55:00|13578.4|13572.4|13581|13575|13581.5|13575.5|13575.1|13570.4|310
1603198800000|2020-10-20 13:00:00|13581.1|13575.1|13578.3|13575.3|13581.7|13577|13577.7|13572.2|272
1603199100000|2020-10-20 13:05:00|13579.5|13573.5|13579.7|13573.7|13581.2|13576.1|13577.9|13573.3|267
1603199400000|2020-10-20 13:10:00|13579.6|13573.6|13580.8|13574.8|13581.7|13576.6|13576.3|13571.9|290
1603199700000|2020-10-20 13:15:00|13580.9|13574.9|13581.7|13575.7|13581.9|13577.3|13580.1|13574.7|191
1603200000000|2020-10-20 13:20:00|13581.8|13575.8|13581.5|13578.5|13583.7|13578.8|13580.8|13575.3|188
1603200300000|2020-10-20 13:25:00|13582.7|13576.7|13581.4|13575.4|13583|13578.4|13579.5|13575.1|212
1603200600000|2020-10-20 13:30:00|13581.5|13575.5|13580.8|13574.8|13582.1|13576.7|13575.8|13571.2|356
1603200900000|2020-10-20 13:35:00|13580.7|13574.7|13579.9|13576.9|13585.3|13579.3|13577.9|13573.3|336
1603201200000|2020-10-20 13:40:00|13579.8|13576.8|13578.6|13572.6|13581.4|13576.8|13576.8|13572.4|238
1603201500000|2020-10-20 13:45:00|13578.5|13572.5|13578.3|13572.3|13579.4|13573.4|13576|13571.1|232
1603201800000|2020-10-20 13:50:00|13578.2|13572.2|13576.9|13570.9|13579.1|13573.8|13574.8|13570.2|332
1603202100000|2020-10-20 13:55:00|13577|13571|13572.3|13569.3|13577|13571.7|13571.5|13567.3|287
1603202400000|2020-10-20 14:00:00|13572.4|13569.4|13573.3|13567.3|13576|13571.6|13570.7|13566.4|357
1603202700000|2020-10-20 14:05:00|13573.4|13567.4|13570.6|13567.6|13573.5|13569.3|13570.5|13565.9|178
1603203000000|2020-10-20 14:10:00|13572.2|13566.2|13571.9|13565.9|13572.5|13568|13569.7|13565.3|242
1603203300000|2020-10-20 14:15:00|13571.8|13565.8|13571|13565|13573.6|13567.6|13569.5|13564.9|210
1603203600000|2020-10-20 14:20:00|13569.6|13566.6|13571.8|13565.8|13571.8|13567.2|13568.6|13564.2|136
1603203900000|2020-10-20 14:25:00|13571.7|13565.7|13572.2|13566.2|13573.1|13568.5|13568.8|13564.5|257
1603204200000|2020-10-20 14:30:00|13571.9|13565.9|13567.9|13564.9|13572.3|13566.3|13567.5|13562.9|280
1603204500000|2020-10-20 14:35:00|13569.4|13563.4|13566|13563|13569.7|13565.4|13565.6|13561.1|211
1603204800000|2020-10-20 14:40:00|13565.9|13562.9|13567.4|13561.4|13568.6|13564|13565.5|13561.1|188
1603205100000|2020-10-20 14:45:00|13567.5|13561.5|13566.1|13563.1|13568.7|13564.4|13565.6|13561.2|234
1603205400000|2020-10-20 14:50:00|13566|13563|13566.1|13560.1|13567.5|13563.1|13563.8|13559.2|213
1603205700000|2020-10-20 14:55:00|13566.2|13560.2|13567.7|13564.7|13568.7|13564.7|13563.2|13558.8|256
1603206000000|2020-10-20 15:00:00|13567.6|13564.6|13570.3|13567.3|13572.5|13568|13567.1|13562.6|295
1603206300000|2020-10-20 15:05:00|13570.4|13567.4|13570.3|13564.3|13572.1|13567.6|13570.1|13564.2|211
1603206600000|2020-10-20 15:10:00|13568.8|13565.8|13568.7|13562.7|13570.5|13566|13567.1|13562.5|158
1603206900000|2020-10-20 15:15:00|13568.8|13562.8|13565.9|13562.9|13570|13565.2|13565.7|13561.1|218
1603207200000|2020-10-20 15:20:00|13565.8|13562.8|13564.8|13561.8|13568.4|13563.5|13564.5|13559.8|212
1603207500000|2020-10-20 15:25:00|13566.2|13560.2|13568|13562|13568.4|13562.4|13564.7|13560.1|158
1603207800000|2020-10-20 15:30:00|13567.9|13561.9|13567.1|13561.1|13568.5|13563.8|13564.6|13560|267
1603208100000|2020-10-20 15:35:00|13567|13561|13565.6|13559.6|13567.1|13561.7|13564|13559.5|204
1603208400000|2020-10-20 15:40:00|13565.5|13559.5|13566.7|13560.7|13568|13563.4|13564.5|13559.5|256
1603208700000|2020-10-20 15:45:00|13566.8|13560.8|13564.9|13561.9|13566.8|13562.3|13564.7|13559.9|229
1603209000000|2020-10-20 15:50:00|13564.8|13561.8|13566.1|13560.1|13566.4|13562|13564|13559.4|163
1603209300000|2020-10-20 15:55:00|13566|13560|13565|13562|13566.5|13562.1|13563.9|13559.6|144
1603209600000|2020-10-20 16:00:00|13565.1|13562.1|13567|13561|13568.4|13563.8|13565.1|13560.5|174
1603209900000|2020-10-20 16:05:00|13566.9|13560.9|13568.2|13562.2|13568.3|13563.7|13565.7|13560.9|197
1603210200000|2020-10-20 16:10:00|13568.1|13562.1|13567.2|13561.2|13568.3|13562.3|13566.7|13560.7|173
1603210500000|2020-10-20 16:15:00|13567.1|13561.1|13567.1|13561.1|13567.4|13562.6|13565.3|13560.7|157
1603210800000|2020-10-20 16:20:00|13567.2|13561.2|13567.3|13561.3|13568|13563.2|13565.5|13561|108
1603211100000|2020-10-20 16:25:00|13567.4|13561.4|13568.5|13562.5|13568.5|13563.2|13566|13561.2|84
1603211400000|2020-10-20 16:30:00|13568.4|13562.4|13566.5|13560.5|13569|13564.5|13565.2|13560.5|243
1603211700000|2020-10-20 16:35:00|13566.4|13560.4|13565.1|13559.1|13566.4|13561.4|13562.8|13558.2|324
1603212000000|2020-10-20 16:40:00|13564.9|13558.9|13562.8|13559.8|13565.6|13560|13562.8|13558.1|169
1603212300000|2020-10-20 16:45:00|13564.3|13558.3|13565.2|13559.2|13565.5|13560.8|13562.7|13558.1|253
1603212600000|2020-10-20 16:50:00|13565.1|13559.1|13565.4|13559.4|13565.7|13560.7|13562.9|13558.4|173
1603212900000|2020-10-20 16:55:00|13565.3|13559.3|13565.4|13559.4|13566.4|13561.6|13563.7|13559.1|224
1603213200000|2020-10-20 17:00:00|13565.3|13559.3|13565.4|13559.4|13565.6|13560.9|13563.2|13558.8|218
1603213500000|2020-10-20 17:05:00|13565.5|13559.5|13565.6|13559.6|13566.2|13561.8|13563.5|13558.9|208
1603213800000|2020-10-20 17:10:00|13565.4|13559.4|13564.3|13558.3|13565.5|13560.7|13563.4|13558|200
1603214100000|2020-10-20 17:15:00|13564.2|13558.2|13563.9|13557.9|13564.6|13560|13562.6|13557.4|175
1603214400000|2020-10-20 17:20:00|13563.8|13557.8|13563.4|13557.4|13564.1|13559.6|13562.4|13557|160
1603214700000|2020-10-20 17:25:00|13563.5|13557.5|13562.1|13559.1|13563.6|13559.1|13561.5|13557|88
1603215000000|2020-10-20 17:30:00|13562|13559|13563.4|13557.4|13564.3|13559.3|13561.9|13557.3|189
1603215300000|2020-10-20 17:35:00|13563.5|13557.5|13564|13558|13564.3|13559.2|13562.2|13557|121
1603215600000|2020-10-20 17:40:00|13563.9|13557.9|13563.7|13557.7|13564.3|13559.1|13562|13557.4|146
1603215900000|2020-10-20 17:45:00|13563.6|13557.6|13562.2|13559.2|13564.3|13559.2|13562.1|13557.2|174
1603216200000|2020-10-20 17:50:00|13563.8|13557.8|13565.4|13559.4|13565.4|13560.6|13561.8|13557.2|176
1603216500000|2020-10-20 17:55:00|13565.3|13559.3|13566.9|13560.9|13567.1|13562.3|13563.6|13558.7|236
1603216800000|2020-10-20 18:00:00|13566.8|13560.8|13566.7|13560.7|13566.9|13562.1|13564.5|13560.1|186
1603217100000|2020-10-20 18:05:00|13566.6|13560.6|13565.9|13559.9|13568.7|13563.5|13564.6|13559.4|216
1603217400000|2020-10-20 18:10:00|13566|13560|13563.6|13557.6|13566|13560|13562.6|13557.4|183
1603217700000|2020-10-20 18:15:00|13563.7|13557.7|13563.6|13557.6|13564|13559.5|13562|13557.5|171
1603218000000|2020-10-20 18:20:00|13563.7|13557.7|13564.2|13558.2|13564.6|13559.2|13562.1|13557.5|278
1603218300000|2020-10-20 18:25:00|13564.1|13558.1|13564.4|13558.4|13564.7|13558.7|13563.6|13557.6|254
1603218600000|2020-10-20 18:30:00|13564.5|13558.5|13564.1|13558.1|13565.2|13559.2|13563.6|13557.6|263
1603218900000|2020-10-20 18:35:00|13563.9|13557.9|13567.1|13561.1|13567.2|13561.2|13563.9|13557.9|128
1603219200000|2020-10-20 18:40:00|13567|13561|13566.1|13563.1|13567.8|13563.2|13564.6|13559.9|189
1603219500000|2020-10-20 18:45:00|13566.2|13563.2|13567.8|13564.8|13569.5|13564.9|13566|13561.1|161
1603219800000|2020-10-20 18:50:00|13567.7|13564.7|13570.4|13564.4|13570.6|13565.7|13567.6|13563.2|192
1603220100000|2020-10-20 18:55:00|13570.5|13564.5|13570.8|13564.8|13572.6|13567.7|13569|13564.4|185
1603220400000|2020-10-20 19:00:00|13570.9|13564.9|13569.9|13563.9|13570.9|13565.5|13568.4|13563.7|128
1603220700000|2020-10-20 19:05:00|13569.8|13563.8|13571.3|13565.3|13572.2|13566.2|13569.7|13563.7|190
1603221000000|2020-10-20 19:10:00|13571.2|13565.2|13569.9|13563.9|13572.3|13566.3|13569.1|13563.9|377
1603221300000|2020-10-20 19:15:00|13570|13564|13571|13565|13572.5|13567|13569.8|13563.9|449
1603221600000|2020-10-20 19:20:00|13570.9|13564.9|13570.7|13564.7|13572|13566|13570.2|13564.2|342
1603221900000|2020-10-20 19:25:00|13570.8|13564.8|13571.7|13565.7|13571.8|13567.4|13569.1|13564.3|318
1603222200000|2020-10-20 19:30:00|13571.6|13565.6|13575|13569|13575.3|13569.3|13571.2|13565.2|404
1603222500000|2020-10-20 19:35:00|13575.1|13569.1|13574.2|13568.2|13576.5|13570.9|13573.9|13568.1|383
1603222800000|2020-10-20 19:40:00|13574.4|13568.4|13570|13567|13574.5|13568.5|13569.9|13564.7|340
1603223100000|2020-10-20 19:45:00|13569.9|13566.9|13571.7|13565.7|13572.4|13567.5|13569.9|13565.3|131
1603223400000|2020-10-20 19:50:00|13571.9|13565.9|13572|13566|13572.6|13567.4|13570.4|13565.4|151
1603223700000|2020-10-20 19:55:00|13572.1|13566.1|13571.8|13565.8|13572.3|13567.7|13569.8|13565.5|155
1603224000000|2020-10-20 20:00:00|13571.9|13565.9|13571.6|13565.6|13572|13567.3|13569.9|13565.4|107
1603224300000|2020-10-20 20:05:00|13570|13567|13571.6|13565.6|13572|13567.2|13569.9|13565.2|100
1603224600000|2020-10-20 20:10:00|13571.7|13565.7|13571.5|13565.5|13571.9|13567.1|13569.8|13565.1|88
1603224900000|2020-10-20 20:15:00|13571.6|13565.6|13571.8|13565.8|13571.8|13567.3|13570|13565.4|65
1603225200000|2020-10-20 20:20:00|13570.1|13567.1|13571.7|13565.7|13572|13567.8|13570.1|13565.6|76
1603225500000|2020-10-20 20:25:00|13570.2|13567.2|13572.7|13566.7|13573|13567.6|13570.2|13565.9|114
1603225800000|2020-10-20 20:30:00|13572.6|13566.6|13574.2|13568.2|13574.5|13568.5|13572.5|13566.5|133
1603226100000|2020-10-20 20:35:00|13574.1|13568.1|13576.3|13570.3|13576.9|13570.9|13574.1|13568.1|130
1603226400000|2020-10-20 20:40:00|13576.4|13570.4|13576.5|13570.5|13576.8|13570.8|13576.2|13570.2|91
1603226700000|2020-10-20 20:45:00|13576.6|13570.6|13576.5|13570.5|13577|13571|13576.1|13570.1|110
1603227000000|2020-10-20 20:50:00|13576.6|13570.6|13577.6|13571.6|13577.6|13571.6|13575.9|13569.9|120
1603227300000|2020-10-20 20:55:00|13577|13571|13577.9|13571.9|13578.3|13572.2|13575.9|13569.9|218
1603227600000|2020-10-20 21:00:00|13577.8|13571.8|13574.4|13563.3|13578|13572|13572.3|13563.3|16
1603227900000|2020-10-20 21:05:00|13576.6|13560.8|13575|13561.8|13578.2|13565.2|13570.6|13556.8|135
1603228200000|2020-10-20 21:10:00|13576.4|13560.6|13571|13565|13579|13565|13571|13558.7|90
1603228500000|2020-10-20 21:15:00|13576.2|13562.2|13571|13565|13577.9|13565|13571|13558.8|78
1603228800000|2020-10-20 21:20:00|13573.2|13562.8|13575.8|13561.8|13578.6|13565|13570.9|13558.9|118
1603229100000|2020-10-20 21:25:00|13575.9|13561.5|13575.2|13562.7|13578.2|13565|13571|13559.1|103
1603229400000|2020-10-20 21:30:00|13576.5|13562.4|13571|13564.9|13578.6|13564.9|13571|13559.6|122
1603229700000|2020-10-20 21:35:00|13577.3|13561.9|13577.1|13560.4|13578.6|13564.9|13571|13559.5|95
1603230000000|2020-10-20 21:40:00|13577.3|13561.5|13575.4|13562.1|13578.7|13564.9|13571|13559.6|93
1603230300000|2020-10-20 21:45:00|13577.1|13562.5|13576.8|13562.6|13578.8|13564.9|13571|13560.6|201
1603230600000|2020-10-20 21:50:00|13577|13562.4|13577.6|13563.3|13578.1|13565.3|13571|13561.2|147
1603230900000|2020-10-20 21:55:00|13575.7|13563.8|13574|13562.9|13577.4|13565.5|13572.8|13561.2|144
1603231200000|2020-10-20 22:00:00|13574.6|13563.5|13573|13564.9|13577.7|13565.5|13572|13561.4|154
1603231500000|2020-10-20 22:05:00|13573.7|13566|13573.3|13565|13574.4|13566|13571.9|13563.4|102
1603231800000|2020-10-20 22:10:00|13573.9|13565.1|13573|13564.7|13574.4|13565.8|13572.1|13563.4|138
1603232100000|2020-10-20 22:15:00|13573.1|13565.4|13573.1|13565|13574.5|13565.8|13572.6|13563.6|122
1603232400000|2020-10-20 22:20:00|13573|13565.1|13572.8|13563.9|13576.6|13569|13572.7|13563.1|185
1603232700000|2020-10-20 22:25:00|13572.7|13564|13572.3|13564.2|13575.9|13569.9|13572|13563.9|223
1603233000000|2020-10-20 22:30:00|13572.4|13564.1|13572.9|13566.9|13577.4|13571.4|13572|13564|247
1603233300000|2020-10-20 22:35:00|13572.8|13566.8|13574|13568|13574.5|13568.5|13571.9|13565.9|137
1603233600000|2020-10-20 22:40:00|13574.1|13568.1|13573.9|13567.9|13574.5|13568.5|13573.6|13567.6|125
1603233900000|2020-10-20 22:45:00|13574|13568|13574.5|13568.5|13574.5|13568.5|13573.5|13567.5|90
1603234200000|2020-10-20 22:50:00|13574|13568|13574.3|13568.3|13575.8|13569.3|13573.4|13567.4|111
1603234500000|2020-10-20 22:55:00|13574.2|13568.2|13571.6|13565.6|13574.6|13568.6|13571.3|13565.3|124
1603234800000|2020-10-20 23:00:00|13571.7|13565.7|13571.2|13565.2|13571.7|13565.7|13570.5|13564.5|131
1603235100000|2020-10-20 23:05:00|13571.3|13565.3|13570.4|13564.4|13571.4|13565.4|13569.3|13563.3|111
1603235400000|2020-10-20 23:10:00|13570.3|13564.3|13570.1|13564.1|13570.6|13564.6|13569.7|13563.7|87
1603235700000|2020-10-20 23:15:00|13570|13564|13567.6|13561.6|13570.4|13564.4|13567.2|13561.2|151
1603236000000|2020-10-20 23:20:00|13567.5|13561.5|13569.2|13563.2|13569.5|13563.5|13567.3|13561.3|109
1603236300000|2020-10-20 23:25:00|13569.1|13563.1|13569.1|13563.1|13569.3|13563.3|13568.7|13562.7|77
1603236600000|2020-10-20 23:30:00|13569|13563|13571.6|13565.6|13571.8|13565.8|13568.6|13562.6|108
1603236900000|2020-10-20 23:35:00|13571.8|13565.8|13573|13567|13573.1|13567.1|13570.8|13564.8|140
1603237200000|2020-10-20 23:40:00|13572.9|13566.9|13571.3|13565.3|13573.1|13567.1|13570.9|13564.9|158
1603237500000|2020-10-20 23:45:00|13571.4|13565.4|13572.1|13566.1|13572.5|13566.5|13570.9|13564.9|179
1603237800000|2020-10-20 23:50:00|13572|13566|13571|13565|13573.2|13567.2|13570.8|13564.8|184
1603238100000|2020-10-20 23:55:00|13570.9|13564.9|13569.9|13563.9|13571.2|13565.2|13569.1|13563.1|224
1603238400000|2020-10-21 00:00:00|13570|13564|13569.2|13563.2|13570.3|13565|13567.3|13561.9|327
1603238700000|2020-10-21 00:05:00|13569.1|13563.1|13568.4|13562.4|13570.5|13566|13566.4|13561.7|262
1603239000000|2020-10-21 00:10:00|13568.3|13562.3|13563.1|13560.1|13568.8|13562.8|13563.1|13558.6|233
1603239300000|2020-10-21 00:15:00|13563.2|13560.2|13563.7|13557.7|13565.4|13560.7|13561.4|13556.8|339
1603239600000|2020-10-21 00:20:00|13563.8|13557.8|13565|13559|13565.1|13560.6|13561.5|13557|205
1603239900000|2020-10-21 00:25:00|13565.3|13559.3|13565.3|13559.3|13566.6|13561.1|13563.3|13559|195
1603240200000|2020-10-21 00:30:00|13565.2|13559.2|13563.2|13560.2|13565.2|13560.5|13562.5|13558|133
1603240500000|2020-10-21 00:35:00|13563.3|13560.3|13563.8|13560.8|13565.5|13560.9|13561.9|13557.6|148
1603240800000|2020-10-21 00:40:00|13563.9|13560.9|13565.3|13559.3|13566.2|13561.7|13562.1|13557.6|196
1603241100000|2020-10-21 00:45:00|13565.5|13559.5|13564.1|13561.1|13568.2|13563.4|13563.7|13559|307
1603241400000|2020-10-21 00:50:00|13564|13561|13564.5|13561.5|13565.9|13561.5|13562.8|13558.4|168
1603241700000|2020-10-21 00:55:00|13564.4|13561.4|13564|13561|13566.3|13561.8|13563|13558.6|187
1603242000000|2020-10-21 01:00:00|13564.1|13561.1|13561.1|13558.1|13565.9|13561.5|13560.9|13556.4|296
1603242300000|2020-10-21 01:05:00|13561.2|13558.2|13560.5|13557.5|13563.7|13559|13559.6|13555.2|211
1603242600000|2020-10-21 01:10:00|13560.6|13557.6|13563.2|13557.2|13563.4|13558.7|13560|13555.4|130
1603242900000|2020-10-21 01:15:00|13563.3|13557.3|13563.4|13557.4|13565.8|13559.8|13562.1|13556.3|285
1603243200000|2020-10-21 01:20:00|13561.9|13558.9|13563.1|13560.1|13565.6|13561.6|13561.3|13556.8|249
1603243500000|2020-10-21 01:25:00|13563.2|13560.2|13564.7|13558.7|13565|13561.2|13562.7|13558.3|155
1603243800000|2020-10-21 01:30:00|13564.8|13558.8|13563.1|13560.1|13564.8|13560.3|13560.4|13556|313
1603244100000|2020-10-21 01:35:00|13563|13560|13562.1|13559.1|13565.1|13561.3|13561.9|13557.5|245
1603244400000|2020-10-21 01:40:00|13563.7|13557.7|13559.2|13556.2|13563.7|13559.5|13559.1|13554.5|275
1603244700000|2020-10-21 01:45:00|13559.1|13556.1|13560.7|13557.7|13562.4|13557.9|13558.5|13554.1|285
1603245000000|2020-10-21 01:50:00|13560.6|13557.6|13562.6|13556.6|13563.3|13558.8|13559.9|13555.7|200
1603245300000|2020-10-21 01:55:00|13561.1|13558.1|13560.5|13557.5|13563.3|13558.8|13560.2|13555.4|252
1603245600000|2020-10-21 02:00:00|13560.4|13557.4|13558.6|13555.6|13561.9|13557.5|13558.2|13553.6|208
1603245900000|2020-10-21 02:05:00|13558.5|13555.5|13559.3|13553.3|13560.3|13555.8|13557.3|13553.1|192
1603246200000|2020-10-21 02:10:00|13559.4|13553.4|13556.3|13553.3|13560|13555.4|13556.3|13552|234
1603246500000|2020-10-21 02:15:00|13556.4|13553.4|13556.9|13553.9|13558.6|13554.1|13555.7|13551.2|228
1603246800000|2020-10-21 02:20:00|13556.8|13553.8|13557.8|13554.8|13559.4|13555.1|13555.7|13551.1|211
1603247100000|2020-10-21 02:25:00|13557.7|13554.7|13557.1|13554.1|13559.5|13555|13556.3|13552|186
1603247400000|2020-10-21 02:30:00|13557|13554|13560.1|13557.1|13562|13557.6|13557|13553.6|227
1603247700000|2020-10-21 02:35:00|13559.9|13556.9|13562.1|13556.1|13562.3|13558|13559.5|13554.6|189
1603248000000|2020-10-21 02:40:00|13562.2|13556.2|13562.2|13556.2|13562.2|13558|13559.7|13555.2|173
1603248300000|2020-10-21 02:45:00|13562.1|13556.1|13561|13558|13563|13558.2|13559.7|13555.1|155
1603248600000|2020-10-21 02:50:00|13560.9|13557.9|13560.2|13557.2|13562.5|13557.9|13559.6|13555.1|215
1603248900000|2020-10-21 02:55:00|13560.1|13557.1|13562.7|13556.7|13562.8|13557.9|13558.6|13554|269
1603249200000|2020-10-21 03:00:00|13562.8|13556.8|13560.9|13557.9|13562.8|13557.9|13559.1|13554.7|168
1603249500000|2020-10-21 03:05:00|13560.8|13557.8|13559.2|13556.2|13561.9|13558|13559.2|13554.6|173
1603249800000|2020-10-21 03:10:00|13560.6|13554.6|13561.4|13555.4|13561.4|13557|13558.5|13554.2|178
1603250100000|2020-10-21 03:15:00|13559.9|13556.9|13560.2|13557.2|13562.3|13557.9|13559.1|13554.9|235
1603250400000|2020-10-21 03:20:00|13560.3|13557.3|13558.2|13555.2|13562.3|13557.7|13557.6|13553.2|197
1603250700000|2020-10-21 03:25:00|13558.3|13555.3|13558.5|13555.5|13560.2|13555.6|13557|13552.8|181
1603251000000|2020-10-21 03:30:00|13558.4|13555.4|13557|13554|13559.9|13555.5|13555.7|13551|203
1603251300000|2020-10-21 03:35:00|13556.9|13553.9|13557.5|13554.5|13559.7|13555.4|13556.5|13552.1|173
1603251600000|2020-10-21 03:40:00|13557.6|13554.6|13558.7|13555.7|13561.1|13556.6|13557.4|13552.8|198
1603251900000|2020-10-21 03:45:00|13558.8|13555.8|13557.8|13554.8|13560.5|13556.1|13557.7|13553.3|197
1603252200000|2020-10-21 03:50:00|13557.9|13554.9|13557.8|13554.8|13560.6|13556|13557.7|13553.2|161
1603252500000|2020-10-21 03:55:00|13557.9|13554.9|13558.7|13552.7|13559.5|13555.2|13556.6|13552.5|131
1603252800000|2020-10-21 04:00:00|13558.6|13552.6|13557|13554|13559.2|13554.8|13556.5|13552|150
1603253100000|2020-10-21 04:05:00|13558.4|13552.4|13559.2|13553.2|13560.5|13556.1|13556.7|13552.4|167
1603253400000|2020-10-21 04:10:00|13559.3|13553.3|13558.1|13555.1|13560.3|13555.8|13557.3|13553.1|130
1603253700000|2020-10-21 04:15:00|13558|13555|13557.8|13554.8|13559.3|13555.1|13557.6|13553.3|111
1603254000000|2020-10-21 04:20:00|13557.9|13554.9|13556.8|13553.8|13558.6|13555.2|13556.6|13552.3|169
1603254300000|2020-10-21 04:25:00|13556.7|13553.7|13557.9|13554.9|13559.5|13555|13555.9|13551.5|126
1603254600000|2020-10-21 04:30:00|13558|13555|13556.8|13553.8|13560.3|13555.8|13556.8|13552.7|135
1603254900000|2020-10-21 04:35:00|13556.9|13553.9|13557|13554|13558.7|13554.2|13555.8|13551.4|268
1603255200000|2020-10-21 04:40:00|13556.9|13553.9|13557.7|13554.7|13560.3|13555.8|13556.3|13551.9|181
1603255500000|2020-10-21 04:45:00|13557.8|13554.8|13558|13555|13560|13555.5|13557.7|13553.3|144
1603255800000|2020-10-21 04:50:00|13557.9|13554.9|13558.5|13552.5|13559.5|13555.1|13556.8|13552.5|157
1603256100000|2020-10-21 04:55:00|13558.6|13552.6|13558.3|13552.3|13559.2|13554.7|13556.7|13552.3|156
1603256400000|2020-10-21 05:00:00|13558.4|13552.4|13558.5|13552.5|13559.3|13554.9|13556.5|13552.1|201
1603256700000|2020-10-21 05:05:00|13558.6|13552.6|13556.9|13553.9|13559.3|13554.9|13556.6|13552.1|220
1603257000000|2020-10-21 05:10:00|13557|13554|13557.1|13554.1|13559.4|13555|13556.8|13552.2|197
1603257300000|2020-10-21 05:15:00|13557|13554|13558.4|13555.4|13559.9|13555.5|13557|13552.5|152
1603257600000|2020-10-21 05:20:00|13559.9|13553.9|13561.8|13555.8|13561.9|13557.4|13557.9|13553.4|174
1603257900000|2020-10-21 05:25:00|13561.9|13555.9|13563.1|13557.1|13564|13559.6|13560.1|13555.5|280
1603258200000|2020-10-21 05:30:00|13561.6|13558.6|13561.4|13558.4|13563.6|13559.2|13560.3|13556.6|265
1603258500000|2020-10-21 05:35:00|13561.6|13558.6|13560.4|13557.4|13563.8|13559.4|13560.1|13555.9|318
1603258800000|2020-10-21 05:40:00|13560.3|13557.3|13557.3|13554.3|13561|13557.5|13557|13554|194
1603259100000|2020-10-21 05:45:00|13557.4|13554.4|13560.5|13554.5|13561.9|13557.4|13557.2|13553.7|341
1603259400000|2020-10-21 05:50:00|13560.4|13554.4|13556.8|13553.8|13560.4|13556.1|13556.6|13552.2|180
1603259700000|2020-10-21 05:55:00|13556.7|13553.7|13556.4|13553.4|13559.4|13555.2|13555.9|13552.9|163
1603260000000|2020-10-21 06:00:00|13556.5|13553.5|13558.1|13552.1|13558.9|13554.6|13556.1|13551.4|200
1603260300000|2020-10-21 06:05:00|13558.2|13552.2|13557.9|13551.9|13559.1|13553.5|13556.3|13551.6|203
1603260600000|2020-10-21 06:10:00|13558|13552|13554|13551|13558.5|13553|13553.7|13549.2|204
1603260900000|2020-10-21 06:15:00|13553.9|13550.9|13551.8|13548.8|13555.6|13551.1|13551.8|13547.5|186
1603261200000|2020-10-21 06:20:00|13551.7|13548.7|13551.6|13548.6|13554.5|13549.9|13551.5|13547|191
1603261500000|2020-10-21 06:25:00|13551.5|13548.5|13548.5|13545.5|13552.9|13548.6|13548.4|13543.8|238
1603261800000|2020-10-21 06:30:00|13548.4|13545.4|13551.3|13545.3|13551.7|13547.8|13548.4|13544.2|215
1603262100000|2020-10-21 06:35:00|13551.4|13545.4|13548.8|13545.8|13551.4|13546.7|13548.5|13544|223
1603262400000|2020-10-21 06:40:00|13548.7|13545.7|13547.8|13544.8|13551.3|13546.8|13547.7|13543.2|264
1603262700000|2020-10-21 06:45:00|13547.7|13544.7|13550.2|13547.2|13551.6|13547.6|13547.7|13543.4|243
1603263000000|2020-10-21 06:50:00|13550.1|13547.1|13550.1|13547.1|13552|13547.5|13549|13544.7|233
1603263300000|2020-10-21 06:55:00|13551.4|13545.4|13551.5|13545.5|13552.4|13547.8|13549.2|13544.6|274
1603263600000|2020-10-21 07:00:00|13551.4|13545.4|13551.4|13545.4|13552.6|13548|13548.7|13544.1|330
1603263900000|2020-10-21 07:05:00|13551.5|13545.5|13549.4|13546.4|13551.7|13547.4|13548.3|13544.7|256
1603264200000|2020-10-21 07:10:00|13549.5|13546.5|13549.5|13546.5|13552.9|13549|13548.6|13545.1|334
1603264500000|2020-10-21 07:15:00|13549.6|13546.6|13552.4|13546.4|13552.6|13548.1|13549|13544.7|328
1603264800000|2020-10-21 07:20:00|13552.2|13546.2|13553.4|13550.4|13555|13550.8|13550.8|13546.2|260
1603265100000|2020-10-21 07:25:00|13553.5|13550.5|13551.4|13548.4|13555.5|13551|13550.5|13545.8|345
1603265400000|2020-10-21 07:30:00|13551.5|13548.5|13549.5|13546.5|13554.4|13550.6|13549.4|13544.8|398
1603265700000|2020-10-21 07:35:00|13549.3|13546.3|13548.4|13545.4|13552.1|13547.5|13548.1|13543.6|281
1603266000000|2020-10-21 07:40:00|13548.5|13545.5|13551|13545|13551|13546.6|13547.5|13543.5|191
1603266300000|2020-10-21 07:45:00|13550.9|13544.9|13550.7|13547.7|13552.1|13547.7|13548.7|13544.1|225
1603266600000|2020-10-21 07:50:00|13550.8|13547.8|13548.4|13545.4|13552.6|13548.2|13548|13543.4|237
1603266900000|2020-10-21 07:55:00|13548.5|13545.5|13547.4|13541.4|13550.3|13545.8|13545.6|13541.1|243
1603267200000|2020-10-21 08:00:00|13547.5|13541.5|13545.9|13542.9|13547.9|13543.3|13545.2|13540.7|215
1603267500000|2020-10-21 08:05:00|13546|13543|13545.3|13542.3|13547.8|13543.5|13544.4|13540.1|260
1603267800000|2020-10-21 08:10:00|13546.6|13540.6|13545.3|13539.3|13547.4|13542.9|13543.7|13539|224
1603268100000|2020-10-21 08:15:00|13545.4|13539.4|13545.3|13542.3|13546.9|13542.7|13543.6|13539.2|203
1603268400000|2020-10-21 08:20:00|13545.4|13542.4|13552.8|13546.8|13553.3|13547.3|13545.2|13540.8|247
1603268700000|2020-10-21 08:25:00|13552.7|13546.7|13551.7|13548.7|13554|13549.3|13550.6|13546|311
1603269000000|2020-10-21 08:30:00|13551.6|13548.6|13551.3|13548.3|13553.6|13549.1|13550.7|13546|263
1603269300000|2020-10-21 08:35:00|13551.2|13548.2|13553.1|13550.1|13556.3|13551.2|13551.2|13546.6|253
1603269600000|2020-10-21 08:40:00|13553|13550|13554.5|13548.5|13555.5|13551|13551.7|13547.1|348
1603269900000|2020-10-21 08:45:00|13554.4|13548.4|13555.3|13549.3|13556|13551.7|13551.8|13547.5|331
1603270200000|2020-10-21 08:50:00|13555.2|13549.2|13558|13552|13558.4|13553.5|13554.9|13548.9|267
1603270500000|2020-10-21 08:55:00|13558.1|13552.1|13558.2|13552.2|13559.5|13554.6|13556.3|13551.5|287
1603270800000|2020-10-21 09:00:00|13558.3|13552.3|13554.9|13548.9|13558.7|13554|13553.7|13548.9|288
1603271100000|2020-10-21 09:05:00|13554.8|13548.8|13554.7|13548.7|13556.9|13551|13552.9|13548.4|286
1603271400000|2020-10-21 09:10:00|13554.6|13548.6|13556.6|13550.6|13556.7|13552|13553.5|13548.6|286
1603271700000|2020-10-21 09:15:00|13556.7|13550.7|13557.1|13551.1|13557.7|13553.1|13554.6|13550.3|240
1603272000000|2020-10-21 09:20:00|13557|13551|13558.4|13552.4|13558.6|13554.1|13555.6|13551|297
1603272300000|2020-10-21 09:25:00|13558.5|13552.5|13560.3|13554.3|13560.8|13556.3|13556.8|13552.2|289
1603272600000|2020-10-21 09:30:00|13560.2|13554.2|13556.6|13553.6|13560.2|13555.3|13555.7|13551.2|325
1603272900000|2020-10-21 09:35:00|13556.4|13553.4|13557.7|13551.7|13558.9|13553.8|13556.2|13550.9|276
1603273200000|2020-10-21 09:40:00|13557.9|13551.9|13555.9|13549.9|13557.9|13552.7|13554.3|13549.7|289
1603273500000|2020-10-21 09:45:00|13556|13550|13555.9|13549.9|13557.7|13552.4|13554.5|13549.7|248
1603273800000|2020-10-21 09:50:00|13556|13550|13556.3|13550.3|13556.5|13552|13552.7|13548.3|247
1603274100000|2020-10-21 09:55:00|13556.2|13550.2|13557.2|13551.2|13557.9|13553.3|13554.6|13549.9|287
1603274400000|2020-10-21 10:00:00|13557|13551|13555.5|13549.5|13557.8|13552.7|13553.1|13548.6|288
1603274700000|2020-10-21 10:05:00|13554.3|13551.3|13554|13551|13556.1|13551.5|13553.2|13548.6|279
1603275000000|2020-10-21 10:10:00|13554.1|13551.1|13554.9|13548.9|13555.6|13551.1|13552.6|13548.1|227
1603275300000|2020-10-21 10:15:00|13553.4|13550.4|13553.9|13550.9|13556|13551.3|13553.2|13548.5|232
1603275600000|2020-10-21 10:20:00|13553.8|13550.8|13556.6|13550.6|13557|13552.5|13553.6|13549|195
1603275900000|2020-10-21 10:25:00|13556.9|13550.9|13556.9|13550.9|13557.9|13553.4|13555.3|13550.5|168
1603276200000|2020-10-21 10:30:00|13556.8|13550.8|13556.9|13550.9|13557.2|13552.7|13555.1|13550.5|113
1603276500000|2020-10-21 10:35:00|13556.8|13550.8|13555.8|13549.8|13557|13552.3|13554.2|13549.8|114
1603276800000|2020-10-21 10:40:00|13555.9|13549.9|13555|13552|13556.9|13552.3|13554.2|13549.7|221
1603277100000|2020-10-21 10:45:00|13555.1|13552.1|13555.4|13549.4|13556.6|13552.2|13553.7|13549.2|124
1603277400000|2020-10-21 10:50:00|13555.3|13549.3|13555.8|13549.8|13556|13551.5|13553.9|13549.3|164
1603277700000|2020-10-21 10:55:00|13555.9|13549.9|13554.4|13551.4|13556.6|13551.9|13554|13549.4|168
1603278000000|2020-10-21 11:00:00|13554.5|13551.5|13557.1|13551.1|13557.4|13552.7|13554.3|13549.8|162
1603278300000|2020-10-21 11:05:00|13557.2|13551.2|13558.4|13552.4|13558.7|13552.9|13554.9|13550.3|191
1603278600000|2020-10-21 11:10:00|13558.3|13552.3|13557|13551|13558.4|13553.6|13554.7|13550.1|178
1603278900000|2020-10-21 11:15:00|13556.9|13550.9|13556.5|13550.5|13557.3|13552.8|13554.8|13550.2|153
1603279200000|2020-10-21 11:20:00|13556.4|13550.4|13558.5|13552.5|13558.5|13553.4|13555.3|13550.4|176
1603279500000|2020-10-21 11:25:00|13558.4|13552.4|13559.6|13553.6|13559.7|13555.3|13557.2|13552.1|253
1603279800000|2020-10-21 11:30:00|13559.7|13553.7|13561.1|13558.1|13563.1|13558.6|13557.6|13553|228
1603280100000|2020-10-21 11:35:00|13562.5|13556.5|13562.6|13556.6|13563.7|13559.2|13560.6|13556.1|232
1603280400000|2020-10-21 11:40:00|13562.7|13556.7|13563.3|13557.3|13563.5|13557.5|13562|13556|162
1603280700000|2020-10-21 11:45:00|13563.4|13557.4|13565.5|13559.5|13566.1|13560.2|13561.5|13556.9|217
1603281000000|2020-10-21 11:50:00|13565.4|13559.4|13564.6|13558.6|13566.5|13560.8|13563.8|13558.5|205
1603281300000|2020-10-21 11:55:00|13564.7|13558.7|13558.8|13552.8|13564.7|13559.7|13557.5|13551.5|258
1603281600000|2020-10-21 12:00:00|13558.7|13552.7|13559.5|13553.5|13561.4|13555.4|13556.6|13551.1|232
1603281900000|2020-10-21 12:05:00|13559.4|13553.4|13560.7|13554.7|13561.2|13556.6|13557.8|13553.3|231
1603282200000|2020-10-21 12:10:00|13560.8|13554.8|13559.7|13553.7|13562|13557.6|13559|13553.6|176
1603282500000|2020-10-21 12:15:00|13559.8|13553.8|13556.3|13550.3|13559.8|13554.1|13554.6|13550.1|235
1603282800000|2020-10-21 12:20:00|13556.1|13550.1|13554.9|13551.9|13556.7|13552.1|13552.9|13548.5|336
1603283100000|2020-10-21 12:25:00|13556.3|13550.3|13554.8|13548.8|13556.4|13551.9|13553.5|13548.6|161
1603283400000|2020-10-21 12:30:00|13554.7|13548.7|13551.4|13545.4|13554.7|13548.7|13550.1|13545|231
1603283700000|2020-10-21 12:35:00|13551.6|13545.6|13548.9|13545.9|13552.5|13547.8|13548.7|13544.2|279
1603284000000|2020-10-21 12:40:00|13550.4|13544.4|13551.6|13545.6|13552.8|13547.6|13548.8|13543.2|194
1603284300000|2020-10-21 12:45:00|13551.7|13545.7|13553.6|13547.6|13555.5|13551|13550.1|13545.5|200
1603284600000|2020-10-21 12:50:00|13552.2|13549.2|13551.7|13545.7|13553.8|13549.4|13549.8|13545.1|218
1603284900000|2020-10-21 12:55:00|13551.6|13545.6|13553|13547|13554|13548.7|13549.3|13544.9|248
1603285200000|2020-10-21 13:00:00|13552.9|13546.9|13556.9|13550.9|13558|13553.3|13550.8|13546.5|293
1603285500000|2020-10-21 13:05:00|13557|13551|13552.7|13546.7|13557|13552.2|13551.1|13546.5|216
1603285800000|2020-10-21 13:10:00|13551.1|13548.1|13553.2|13547.2|13554|13549.5|13550|13545.6|235
1603286100000|2020-10-21 13:15:00|13553.3|13547.3|13556.8|13550.8|13557.4|13551.4|13551.9|13547|254
1603286400000|2020-10-21 13:20:00|13556.7|13550.7|13555.9|13549.9|13558.4|13552.7|13553.7|13549.1|238
1603286700000|2020-10-21 13:25:00|13556|13550|13560.4|13554.4|13560.4|13555.5|13554.6|13549.9|262
1603287000000|2020-10-21 13:30:00|13560.3|13554.3|13555|13549|13561.2|13556.4|13552.8|13548.3|416
1603287300000|2020-10-21 13:35:00|13554.9|13548.9|13551.7|13545.7|13555.2|13550.6|13550.4|13545.7|346
1603287600000|2020-10-21 13:40:00|13551.8|13545.8|13549.7|13543.7|13551.8|13547.2|13547.1|13542.5|320
1603287900000|2020-10-21 13:45:00|13549.6|13543.6|13548.4|13542.4|13550.2|13545|13546.7|13542.4|272
1603288200000|2020-10-21 13:50:00|13548.5|13542.5|13548.4|13542.4|13549|13544.6|13546.1|13541.7|228
1603288500000|2020-10-21 13:55:00|13548.3|13542.3|13547.5|13541.5|13548.5|13544|13545.1|13540.6|271
1603288800000|2020-10-21 14:00:00|13546|13543|13547.3|13541.3|13548.3|13543.6|13545.4|13540.9|175
1603289100000|2020-10-21 14:05:00|13547.2|13541.2|13549.3|13543.3|13549.5|13544.8|13544.2|13539.4|326
1603289400000|2020-10-21 14:10:00|13549.2|13543.2|13546.1|13540.1|13549.2|13543.2|13544.1|13539.4|256
1603289700000|2020-10-21 14:15:00|13546.2|13540.2|13545.1|13539.1|13546.9|13542.2|13543.5|13539|239
1603290000000|2020-10-21 14:20:00|13545|13539|13545.6|13539.6|13545.6|13540.7|13543.2|13538.1|273
1603290300000|2020-10-21 14:25:00|13545.5|13539.5|13544.5|13538.5|13546.2|13541.5|13542.8|13538|214
1603290600000|2020-10-21 14:30:00|13544.4|13538.4|13541.9|13538.9|13545|13540.4|13541.7|13537.2|225
1603290900000|2020-10-21 14:35:00|13541.8|13538.8|13540.7|13534.7|13543.3|13538.8|13539.2|13534.1|354
1603291200000|2020-10-21 14:40:00|13540.8|13534.8|13540.3|13534.3|13541.2|13536.2|13539.2|13533.3|378
1603291500000|2020-10-21 14:45:00|13540.4|13534.4|13539.3|13533.3|13540.4|13535.7|13537.2|13532.7|286
1603291800000|2020-10-21 14:50:00|13539.2|13533.2|13539.2|13536.2|13541.3|13536.6|13537.8|13533.2|198
1603292100000|2020-10-21 14:55:00|13539.4|13536.4|13541.6|13535.6|13541.7|13537.2|13538.8|13534.4|232
1603292400000|2020-10-21 15:00:00|13541.7|13535.7|13542.9|13536.9|13543.1|13538.2|13540.5|13534.5|230
1603292700000|2020-10-21 15:05:00|13541|13538|13541.6|13535.6|13543.3|13538.8|13539.9|13535.3|202
1603293000000|2020-10-21 15:10:00|13541.7|13535.7|13542.8|13536.8|13544.1|13539.1|13541.6|13535.7|199
1603293300000|2020-10-21 15:15:00|13542.7|13536.7|13544.6|13538.6|13548.4|13542.8|13542.7|13536.7|307
1603293600000|2020-10-21 15:20:00|13544.5|13538.5|13546.5|13540.5|13547|13542.5|13543|13538.5|194
1603293900000|2020-10-21 15:25:00|13546.6|13540.6|13546.4|13540.4|13548|13543.2|13544.7|13540.3|209
1603294200000|2020-10-21 15:30:00|13546.5|13540.5|13543.9|13537.9|13546.6|13541.9|13542.2|13537.6|262
1603294500000|2020-10-21 15:35:00|13543.8|13537.8|13543.6|13537.6|13545.2|13539.2|13543.1|13537.1|186
1603294800000|2020-10-21 15:40:00|13543.5|13537.5|13543.6|13537.6|13544.1|13539.6|13541.9|13537.3|237
1603295100000|2020-10-21 15:45:00|13543.7|13537.7|13543.7|13537.7|13544.7|13540.2|13542.4|13537.4|167
1603295400000|2020-10-21 15:50:00|13543.6|13537.6|13542.6|13536.6|13543.9|13538.9|13540.7|13536.1|184
1603295700000|2020-10-21 15:55:00|13542.7|13536.7|13543.6|13537.6|13544.9|13539.8|13540.9|13536.3|208
1603296000000|2020-10-21 16:00:00|13543.5|13537.5|13539.9|13533.9|13543.6|13537.6|13539.8|13533.8|280
1603296300000|2020-10-21 16:05:00|13540|13534|13539|13533|13540.8|13535.2|13537.5|13532.5|226
1603296600000|2020-10-21 16:10:00|13538.9|13532.9|13539.5|13533.5|13539.9|13535.2|13537.8|13532.9|194
1603296900000|2020-10-21 16:15:00|13539.6|13533.6|13538.1|13535.1|13539.6|13535.2|13537.7|13533.3|190
1603297200000|2020-10-21 16:20:00|13538|13535|13538|13532|13539.7|13535.1|13536.7|13531.3|209
1603297500000|2020-10-21 16:25:00|13538.1|13532.1|13537.9|13531.9|13538.4|13533.7|13536|13531.3|286
1603297800000|2020-10-21 16:30:00|13537.8|13531.8|13538.5|13532.5|13538.5|13533.8|13536.3|13531.2|247
1603298100000|2020-10-21 16:35:00|13538.4|13532.4|13536.9|13533.9|13538.8|13534.3|13536.7|13532.1|239
1603298400000|2020-10-21 16:40:00|13538.3|13532.3|13536.7|13533.7|13538.7|13534|13536.6|13531.7|238
1603298700000|2020-10-21 16:45:00|13536.6|13533.6|13538.5|13532.5|13538.7|13534.2|13536.2|13531.9|290
1603299000000|2020-10-21 16:50:00|13538.6|13532.6|13539.5|13533.5|13539.5|13535.1|13536.7|13532|268
1603299300000|2020-10-21 16:55:00|13539.4|13533.4|13539.3|13533.3|13540.8|13536.2|13537.4|13532.9|298
1603299600000|2020-10-21 17:00:00|13537.8|13534.8|13538.1|13532.1|13540|13535.4|13537.6|13532.1|167
1603299900000|2020-10-21 17:05:00|13538|13532|13539.1|13533.1|13539.6|13535|13536.5|13532|248
1603300200000|2020-10-21 17:10:00|13537.8|13534.8|13539|13533|13539.6|13535|13537.3|13532.4|182
1603300500000|2020-10-21 17:15:00|13538.9|13532.9|13539.2|13533.2|13539.8|13535.1|13537.2|13532.7|195
1603300800000|2020-10-21 17:20:00|13539.1|13533.1|13540|13534|13540.5|13535.2|13537.6|13533.1|183
1603301100000|2020-10-21 17:25:00|13540.1|13534.1|13540.1|13534.1|13541|13536.4|13538.7|13533.8|209
1603301400000|2020-10-21 17:30:00|13539.9|13533.9|13539.8|13533.8|13540.3|13535.7|13538.7|13533.5|196
1603301700000|2020-10-21 17:35:00|13539.9|13533.9|13540.2|13534.2|13540.6|13535.9|13538.5|13533.9|147
1603302000000|2020-10-21 17:40:00|13540.1|13534.1|13542.4|13536.4|13542.6|13538.1|13538.6|13534.1|141
1603302300000|2020-10-21 17:45:00|13542.3|13536.3|13540.1|13534.1|13542.7|13537.3|13538.8|13534|202
1603302600000|2020-10-21 17:50:00|13540|13534|13540.4|13534.4|13541|13536.2|13538.5|13533.3|283
1603302900000|2020-10-21 17:55:00|13540.5|13534.5|13540.1|13534.1|13540.6|13536.2|13538.7|13534|108
1603303200000|2020-10-21 18:00:00|13540.2|13534.2|13540.4|13534.4|13540.5|13534.5|13539.5|13533.5|191
1603303500000|2020-10-21 18:05:00|13540.5|13534.5|13540.3|13534.3|13540.6|13534.6|13539.9|13533.9|247
1603303800000|2020-10-21 18:10:00|13540.2|13534.2|13540.4|13534.4|13540.6|13535.8|13538.7|13533.7|255
1603304100000|2020-10-21 18:15:00|13540.2|13534.2|13541.3|13535.3|13541.6|13537.1|13539.8|13533.8|280
1603304400000|2020-10-21 18:20:00|13541.1|13535.1|13540.9|13537.9|13542.6|13538|13539.6|13535|194
1603304700000|2020-10-21 18:25:00|13542.3|13536.3|13542.2|13536.2|13542.5|13538|13539.6|13534.7|244
1603305000000|2020-10-21 18:30:00|13542.1|13536.1|13539.5|13536.5|13542.6|13538.2|13539.2|13534.7|177
1603305300000|2020-10-21 18:35:00|13539.4|13536.4|13542|13536|13542.2|13536.6|13539.4|13534.7|148
1603305600000|2020-10-21 18:40:00|13541.9|13535.9|13541.6|13535.6|13541.9|13537.3|13539.9|13535.1|208
1603305900000|2020-10-21 18:45:00|13541.7|13535.7|13543.6|13537.6|13543.9|13537.9|13540|13535.3|219
1603306200000|2020-10-21 18:50:00|13543.5|13537.5|13543.6|13537.6|13544|13538.8|13541.8|13536.7|204
1603306500000|2020-10-21 18:55:00|13543.5|13537.5|13544|13538|13544.1|13539.5|13542|13536.9|206
1603306800000|2020-10-21 19:00:00|13543.9|13537.9|13544.3|13538.3|13544.5|13539.6|13542.6|13537.2|228
1603307100000|2020-10-21 19:05:00|13544.2|13538.2|13544.4|13538.4|13545.3|13539.3|13544|13538|277
1603307400000|2020-10-21 19:10:00|13544.5|13538.5|13545.1|13539.1|13545.2|13540.1|13543|13538.2|319
1603307700000|2020-10-21 19:15:00|13545|13539|13546|13540|13546.2|13541.4|13543.4|13538.8|184
1603308000000|2020-10-21 19:20:00|13546.1|13540.1|13545.1|13539.1|13546.1|13540.1|13544.9|13538.9|227
1603308300000|2020-10-21 19:25:00|13545.2|13539.2|13545|13539|13545.3|13539.3|13544.5|13538.5|160
1603308600000|2020-10-21 19:30:00|13544.8|13538.8|13545.9|13539.9|13546.3|13540.3|13543.9|13537.9|345
1603308900000|2020-10-21 19:35:00|13545.6|13539.6|13546.1|13540.1|13546.6|13540.6|13545.2|13539.2|332
1603309200000|2020-10-21 19:40:00|13546.2|13540.2|13547.2|13541.2|13547.4|13542.5|13544.9|13539.9|118
1603309500000|2020-10-21 19:45:00|13547.1|13541.1|13548.2|13542.2|13548.3|13542.6|13545.4|13540.5|191
1603309800000|2020-10-21 19:50:00|13548.1|13542.1|13547.8|13541.8|13548.3|13542.3|13547.4|13541.4|225
1603310100000|2020-10-21 19:55:00|13547.7|13541.7|13548|13542|13548.5|13543.6|13546.5|13541.6|127
1603310400000|2020-10-21 20:00:00|13548.1|13542.1|13547.1|13541.1|13548.1|13542.1|13546.8|13540.8|126
1603310700000|2020-10-21 20:05:00|13547|13541|13548.5|13542.5|13548.6|13542.6|13546.7|13540.7|100
1603311000000|2020-10-21 20:10:00|13548.4|13542.4|13548.5|13542.5|13548.8|13542.8|13548.2|13542.2|66
1603311300000|2020-10-21 20:15:00|13548.8|13542.8|13549.4|13543.4|13550.3|13544.3|13548.7|13542.7|113
1603311600000|2020-10-21 20:20:00|13549.5|13543.5|13548.6|13542.6|13549.8|13544.7|13547.7|13542.5|104
1603311900000|2020-10-21 20:25:00|13548.5|13542.5|13548.6|13542.6|13548.8|13544.1|13546.9|13542.5|63
1603312200000|2020-10-21 20:30:00|13548.5|13542.5|13548.5|13542.5|13548.7|13544|13546.8|13542.4|78
1603312500000|2020-10-21 20:35:00|13548.3|13542.3|13548.3|13542.3|13548.5|13543.8|13546.8|13542.1|73
1603312800000|2020-10-21 20:40:00|13548.2|13542.2|13548.1|13542.1|13548.3|13543.8|13546.7|13542|57
1603313100000|2020-10-21 20:45:00|13548.2|13542.2|13546.7|13540.7|13548.3|13543.6|13546.3|13540.3|113
1603313400000|2020-10-21 20:50:00|13546.8|13540.8|13546.2|13540.2|13547.4|13541.4|13546|13540|101
1603313700000|2020-10-21 20:55:00|13546.6|13540.6|13548.6|13536.1|13548.6|13541|13543.2|13535.5|189
1603314000000|2020-10-21 21:00:00|13549.9|13536.8|13552.3|13540.1|13553.5|13541.6|13547.8|13535.3|53
1603314300000|2020-10-21 21:05:00|13553.4|13540.2|13550.2|13543.1|13558.1|13543.7|13550.2|13537|157
1603314600000|2020-10-21 21:10:00|13554.8|13540.6|13554.4|13539.2|13557.9|13543.1|13551.4|13536.4|127
1603314900000|2020-10-21 21:15:00|13555.1|13538.6|13551.7|13539.2|13556.8|13543.1|13550.2|13536.8|102
1603315200000|2020-10-21 21:20:00|13553.1|13539.3|13556.4|13535.6|13556.5|13541.1|13549.1|13534.2|135
1603315500000|2020-10-21 21:25:00|13552.4|13535.1|13549.4|13541.3|13556.3|13541.3|13549.1|13534.1|99
1603315800000|2020-10-21 21:30:00|13551.8|13538.8|13553.7|13534.9|13556.7|13541.3|13550.4|13534.2|155
1603316100000|2020-10-21 21:35:00|13554.2|13535|13552.6|13536.7|13556.8|13541.3|13549.4|13535|214
1603316400000|2020-10-21 21:40:00|13553.4|13536.4|13554.2|13537.5|13556.6|13541.3|13549.4|13534.5|132
1603316700000|2020-10-21 21:45:00|13553.2|13536.6|13554.2|13536.6|13557|13541.3|13549.8|13535.1|174
1603317000000|2020-10-21 21:50:00|13551.1|13536.4|13551.9|13539.6|13557.5|13541.4|13549.5|13536|195
1603317300000|2020-10-21 21:55:00|13556.1|13539.1|13553.9|13537|13556.1|13541.4|13548.6|13535.8|387
1603317600000|2020-10-21 22:00:00|13552.3|13536.8|13544.7|13538.7|13553.9|13543|13543.9|13535.8|283
1603317900000|2020-10-21 22:05:00|13545|13539|13544.6|13537.2|13546.9|13539|13544|13536.1|139
1603318200000|2020-10-21 22:10:00|13544.8|13537.1|13543.4|13537.4|13545.6|13539|13542.2|13536.2|135
1603318500000|2020-10-21 22:15:00|13543.5|13537.5|13543.7|13537.5|13545.4|13538.2|13542.7|13536.3|164
1603318800000|2020-10-21 22:20:00|13543.6|13537.8|13543.6|13537.6|13544.6|13538.5|13542.5|13536.5|105
1603319100000|2020-10-21 22:25:00|13544.1|13538.1|13544.1|13538.1|13544.7|13538.7|13543|13537|125
1603319400000|2020-10-21 22:30:00|13543.9|13537.9|13543.6|13537.6|13544.5|13538.5|13543|13537|121
1603319700000|2020-10-21 22:35:00|13543.8|13537.8|13543.9|13537.9|13544.4|13538.4|13543.6|13537.6|87
1603320000000|2020-10-21 22:40:00|13544|13538|13543.6|13537.6|13544.2|13538.2|13543.3|13537.3|90
1603320300000|2020-10-21 22:45:00|13543.5|13537.5|13545|13539|13545.1|13539.1|13543.4|13537.4|105
1603320600000|2020-10-21 22:50:00|13544.8|13538.8|13544.9|13538.9|13545.7|13539.7|13544.2|13538.1|110
1603320900000|2020-10-21 22:55:00|13545|13539|13546|13540|13546.6|13540.6|13544.6|13538.3|99
1603321200000|2020-10-21 23:00:00|13545.7|13539.7|13546|13540|13546.6|13540.6|13545.1|13539.1|138
1603321500000|2020-10-21 23:05:00|13545.9|13539.9|13546.7|13540.7|13546.8|13540.8|13545.6|13539.6|87
1603321800000|2020-10-21 23:10:00|13546.6|13540.6|13546.6|13540.6|13547.3|13541.3|13546|13540|132
1603322100000|2020-10-21 23:15:00|13546.5|13540.5|13546.8|13540.8|13546.9|13540.9|13544.8|13538.8|168
1603322400000|2020-10-21 23:20:00|13547.1|13541.1|13551.2|13545.2|13551.3|13545.3|13547|13541|160
1603322700000|2020-10-21 23:25:00|13551.3|13545.3|13550.4|13544.4|13551.3|13545.3|13550.2|13544.2|112
1603323000000|2020-10-21 23:30:00|13550.5|13544.5|13550.3|13544.3|13550.8|13544.8|13549.9|13543.9|76
1603323300000|2020-10-21 23:35:00|13550.2|13544.2|13553.7|13547.7|13554.7|13548.7|13550.2|13544.2|242
1603323600000|2020-10-21 23:40:00|13553.8|13547.8|13557.1|13551.1|13558.4|13552.6|13553.5|13547.5|431
1603323900000|2020-10-21 23:45:00|13557.2|13551.2|13558.3|13552.3|13560.7|13554.7|13555.1|13550.3|440
1603324200000|2020-10-21 23:50:00|13558.4|13552.4|13560|13554|13560.1|13554.1|13557.2|13551.2|287
1603324500000|2020-10-21 23:55:00|13559.9|13553.9|13559|13553|13560|13554|13558.1|13552.1|177
1603324800000|2020-10-22 00:00:00|13559.2|13553.2|13558.5|13552.5|13562.3|13556.3|13558.1|13552.1|322
1603325100000|2020-10-22 00:05:00|13558.4|13552.4|13557.9|13551.9|13559.4|13554.9|13556.3|13551.7|304
1603325400000|2020-10-22 00:10:00|13557.8|13551.8|13561.8|13555.8|13562.4|13557.5|13554.5|13549.9|306
1603325700000|2020-10-22 00:15:00|13561.9|13555.9|13560.5|13554.5|13562.2|13557.7|13558.5|13553.9|280
1603326000000|2020-10-22 00:20:00|13560.6|13554.6|13560.5|13554.5|13561.1|13556.2|13558.1|13553.6|246
1603326300000|2020-10-22 00:25:00|13561|13555|13564.7|13558.7|13564.7|13560.2|13560.3|13554.8|229
1603326600000|2020-10-22 00:30:00|13564.6|13558.6|13565.9|13559.9|13566.9|13561.9|13562.7|13557.9|241
1603326900000|2020-10-22 00:35:00|13566|13560|13560.7|13557.7|13566.3|13561.8|13560.5|13556.2|170
1603327200000|2020-10-22 00:40:00|13560.6|13557.6|13559.7|13553.7|13563|13558.6|13559.2|13553.7|282
1603327500000|2020-10-22 00:45:00|13557.8|13554.8|13561.5|13555.5|13561.7|13557|13556.5|13552.1|277
1603327800000|2020-10-22 00:50:00|13561.4|13555.4|13561.4|13555.4|13562.1|13557.2|13557.1|13552.7|331
1603328100000|2020-10-22 00:55:00|13561.3|13555.3|13558.4|13552.4|13562.3|13557.5|13556.1|13551.6|253
1603328400000|2020-10-22 01:00:00|13558.2|13552.2|13556.3|13553.3|13559.4|13555.1|13556|13551.4|315
1603328700000|2020-10-22 01:05:00|13556.5|13553.5|13556|13550|13560.9|13555.4|13554.4|13549.8|370
1603329000000|2020-10-22 01:10:00|13555.9|13549.9|13553.8|13547.8|13555.9|13550.7|13553.2|13547.5|253
1603329300000|2020-10-22 01:15:00|13554|13548|13551.1|13545.1|13555|13549.4|13550.9|13544.9|302
1603329600000|2020-10-22 01:20:00|13551.2|13545.2|13552.8|13546.8|13554.2|13548.7|13549.7|13544.8|289
1603329900000|2020-10-22 01:25:00|13552.7|13546.7|13551.6|13548.6|13554.8|13550.4|13550.4|13545.7|317
1603330200000|2020-10-22 01:30:00|13553|13547|13552.2|13549.2|13553.6|13549.3|13547.5|13542.6|381
1603330500000|2020-10-22 01:35:00|13552.1|13549.1|13551.2|13545.2|13553.9|13549.4|13549.3|13544.7|335
1603330800000|2020-10-22 01:40:00|13551.1|13545.1|13550.6|13547.6|13553.4|13548.7|13549.7|13544.8|281
1603331100000|2020-10-22 01:45:00|13550.5|13547.5|13553.3|13547.3|13553.5|13549.2|13550.2|13545.6|270
1603331400000|2020-10-22 01:50:00|13552|13549|13554.1|13548.1|13554.8|13550.1|13550.8|13546.1|239
1603331700000|2020-10-22 01:55:00|13552.7|13549.7|13559|13553|13561.1|13556.2|13552.6|13548.1|427
1603332000000|2020-10-22 02:00:00|13559.2|13553.2|13558|13555|13560.7|13555.8|13556.6|13551.9|344
1603332300000|2020-10-22 02:05:00|13557.9|13554.9|13558.3|13555.3|13561.7|13556.9|13556.6|13552.1|348
1603332600000|2020-10-22 02:10:00|13558.5|13555.5|13557.9|13554.9|13562|13557.6|13557.8|13553.3|284
1603332900000|2020-10-22 02:15:00|13558|13555|13563.3|13557.3|13565|13560|13557.4|13552.7|275
1603333200000|2020-10-22 02:20:00|13563.8|13557.8|13564|13558|13565.1|13560.7|13559.8|13555.4|246
1603333500000|2020-10-22 02:25:00|13563.6|13557.6|13563.2|13557.2|13564.7|13560.2|13561.1|13556.6|215
1603333800000|2020-10-22 02:30:00|13563.1|13557.1|13562.1|13559.1|13564.5|13559.7|13561.3|13556.7|192
1603334100000|2020-10-22 02:35:00|13562.2|13559.2|13560.4|13554.4|13564|13559.3|13559|13554.1|204
1603334400000|2020-10-22 02:40:00|13558.9|13555.9|13560|13554|13562.6|13557.6|13558|13552.9|243
1603334700000|2020-10-22 02:45:00|13560.1|13554.1|13560.7|13557.7|13562.2|13557.8|13558.5|13553.9|278
1603335000000|2020-10-22 02:50:00|13560.6|13557.6|13561.2|13555.2|13562.2|13558|13559.6|13555|189
1603335300000|2020-10-22 02:55:00|13561.3|13555.3|13562.4|13559.4|13564.5|13559.9|13559.3|13554.7|217
1603335600000|2020-10-22 03:00:00|13562.3|13559.3|13564|13561|13566.1|13561.5|13562.1|13557.7|245
1603335900000|2020-10-22 03:05:00|13565.4|13559.4|13564.5|13561.5|13566.4|13562|13563.1|13558.6|278
1603336200000|2020-10-22 03:10:00|13564.7|13561.7|13569.3|13563.3|13569.6|13564.9|13564.2|13559.7|341
1603336500000|2020-10-22 03:15:00|13569.5|13563.5|13568.9|13562.9|13570.1|13565.5|13566.7|13562.3|331
1603336800000|2020-10-22 03:20:00|13569|13563|13570.3|13564.3|13570.5|13565.8|13567.5|13562.9|113
1603337100000|2020-10-22 03:25:00|13568.9|13565.9|13567.1|13564.1|13570.2|13565.9|13566|13561.7|174
1603337400000|2020-10-22 03:30:00|13567|13564|13567.7|13564.7|13569.4|13565|13567|13562.6|131
1603337700000|2020-10-22 03:35:00|13567.8|13564.8|13566.9|13563.9|13569.3|13564.8|13565.8|13561.5|149
1603338000000|2020-10-22 03:40:00|13566.7|13563.7|13564.2|13561.2|13568.3|13563.9|13564.1|13560.1|104
1603338300000|2020-10-22 03:45:00|13564.3|13561.3|13564.4|13561.4|13566|13561.5|13563.7|13559.3|103
1603338600000|2020-10-22 03:50:00|13564.5|13561.5|13566.1|13560.1|13566.7|13562.2|13564.2|13559.8|95
1603338900000|2020-10-22 03:55:00|13564.7|13561.7|13567.1|13561.1|13567.2|13562.8|13564.5|13560.3|128
1603339200000|2020-10-22 04:00:00|13566.9|13560.9|13566|13563|13567.4|13563|13564.2|13559.8|154
1603339500000|2020-10-22 04:05:00|13565.9|13562.9|13567.9|13564.9|13569.3|13565|13565.7|13561.3|198
1603339800000|2020-10-22 04:10:00|13569.3|13563.3|13567.7|13564.7|13570|13565.7|13566.7|13562.2|205
1603340100000|2020-10-22 04:15:00|13567.6|13564.6|13570.2|13564.2|13571|13566.5|13567.6|13563.2|177
1603340400000|2020-10-22 04:20:00|13570.3|13564.3|13568.4|13565.4|13570.3|13565.5|13567.7|13563.3|116
1603340700000|2020-10-22 04:25:00|13568.3|13565.3|13568.9|13562.9|13570.1|13565.6|13567.2|13562.7|133
1603341000000|2020-10-22 04:30:00|13568.8|13562.8|13567.7|13564.7|13569.4|13565.3|13567.1|13562.6|110
1603341300000|2020-10-22 04:35:00|13569.1|13563.1|13566|13563|13569.2|13564.8|13565.8|13561.4|131
1603341600000|2020-10-22 04:40:00|13565.9|13562.9|13566.4|13560.4|13568.1|13563.3|13564.7|13560.3|127
1603341900000|2020-10-22 04:45:00|13566.3|13560.3|13564.2|13561.2|13566.3|13561.6|13564.2|13559.6|92
1603342200000|2020-10-22 04:50:00|13565.7|13559.7|13564|13561|13565.8|13561.3|13564|13559.6|74
1603342500000|2020-10-22 04:55:00|13564.1|13561.1|13564|13561|13566.2|13561.7|13563.9|13559.5|113
1603342800000|2020-10-22 05:00:00|13563.9|13560.9|13566.9|13560.9|13568.5|13564.1|13563.9|13559.5|278
1603343100000|2020-10-22 05:05:00|13567|13561|13565.7|13559.7|13567.1|13562.6|13564.5|13559.4|242
1603343400000|2020-10-22 05:10:00|13565.8|13559.8|13564.7|13561.7|13566.7|13562.2|13564|13559.5|264
1603343700000|2020-10-22 05:15:00|13564.8|13561.8|13566.1|13560.1|13567|13562.7|13564|13559.4|195
1603344000000|2020-10-22 05:20:00|13566|13560|13563.5|13557.5|13566.2|13561.6|13561.8|13557.3|169
1603344300000|2020-10-22 05:25:00|13562|13559|13563.3|13557.3|13564.5|13560.1|13561.7|13557.2|180
1603344600000|2020-10-22 05:30:00|13563.4|13557.4|13560.8|13557.8|13563.4|13558.7|13560.6|13556.1|215
1603344900000|2020-10-22 05:35:00|13560.7|13557.7|13562.4|13556.4|13563.4|13558.9|13560.7|13556.2|177
1603345200000|2020-10-22 05:40:00|13562.6|13556.6|13561.4|13558.4|13563|13558.4|13560.7|13556.3|188
1603345500000|2020-10-22 05:45:00|13561.5|13558.5|13561.9|13558.9|13563.5|13559.1|13561.2|13556.5|145
1603345800000|2020-10-22 05:50:00|13561.8|13558.8|13562.6|13559.6|13564.1|13559.7|13561.3|13556.9|127
1603346100000|2020-10-22 05:55:00|13562.5|13559.5|13562.1|13559.1|13565.2|13560.8|13562.1|13557.7|154
1603346400000|2020-10-22 06:00:00|13563.6|13557.6|13561|13558|13563.6|13559.2|13560.8|13556.5|95
1603346700000|2020-10-22 06:05:00|13560.9|13557.9|13559.1|13556.1|13561.8|13557.9|13559.1|13554.5|115
1603347000000|2020-10-22 06:10:00|13559.3|13556.3|13558.3|13555.3|13561.5|13557.1|13558.1|13553.7|175
1603347300000|2020-10-22 06:15:00|13558.4|13555.4|13558.6|13555.6|13560.4|13556|13558.2|13553.8|122
1603347600000|2020-10-22 06:20:00|13558.7|13555.7|13560.8|13554.8|13561.1|13556.5|13558.3|13553.9|168
1603347900000|2020-10-22 06:25:00|13560.9|13554.9|13560.4|13557.4|13562.3|13558.2|13559.4|13554.9|203
1603348200000|2020-10-22 06:30:00|13560.5|13557.5|13560.6|13554.6|13562.1|13557.6|13558.5|13554.1|200
1603348500000|2020-10-22 06:35:00|13560.5|13554.5|13559.7|13556.7|13561.5|13557.2|13557.9|13553.3|219
1603348800000|2020-10-22 06:40:00|13559.6|13556.6|13560.2|13554.2|13561.3|13557.1|13557.4|13552.9|244
1603349100000|2020-10-22 06:45:00|13560.1|13554.1|13559|13556|13560.9|13556.3|13558.4|13553.7|272
1603349400000|2020-10-22 06:50:00|13558.9|13555.9|13561.8|13558.8|13563.5|13559.1|13558.7|13554.5|262
1603349700000|2020-10-22 06:55:00|13562|13559|13560.7|13557.7|13563.6|13559.1|13560.5|13556|195
1603350000000|2020-10-22 07:00:00|13560.6|13557.6|13563.5|13560.5|13566|13561.6|13560.6|13556.1|235
1603350300000|2020-10-22 07:05:00|13563.6|13560.6|13562|13559|13565.9|13561.1|13561.9|13557.5|239
1603350600000|2020-10-22 07:10:00|13561.9|13558.9|13559.7|13556.7|13563.7|13559.1|13559.6|13555.5|160
1603350900000|2020-10-22 07:15:00|13559.6|13556.6|13558.6|13555.6|13561.1|13556.8|13558.4|13554.2|210
1603351200000|2020-10-22 07:20:00|13558.5|13555.5|13559.6|13553.6|13561.4|13557|13558.1|13553.5|263
1603351500000|2020-10-22 07:25:00|13559.7|13553.7|13558.4|13555.4|13560|13556.2|13556.2|13551.7|284
1603351800000|2020-10-22 07:30:00|13558.5|13555.5|13557.7|13554.7|13560.4|13556.1|13557.7|13553.2|204
1603352100000|2020-10-22 07:35:00|13559.3|13553.3|13556.8|13553.8|13559.5|13554.9|13556.8|13552.2|156
1603352400000|2020-10-22 07:40:00|13556.7|13553.7|13557.2|13554.2|13558.8|13554.4|13556.7|13552.5|196
1603352700000|2020-10-22 07:45:00|13557.7|13554.7|13558.2|13555.2|13562.8|13558.5|13557.6|13553|323
1603353000000|2020-10-22 07:50:00|13558.1|13555.1|13558.2|13555.2|13560.9|13556.4|13557.9|13553.5|218
1603353300000|2020-10-22 07:55:00|13558.1|13555.1|13557.2|13554.2|13560.1|13555.7|13556.9|13552.3|261
1603353600000|2020-10-22 08:00:00|13557.3|13554.3|13558.8|13555.8|13561.6|13557.1|13557.3|13553.4|270
1603353900000|2020-10-22 08:05:00|13559|13556|13562|13556|13563.1|13558.6|13558.4|13554.7|270
1603354200000|2020-10-22 08:10:00|13562.1|13556.1|13562.1|13559.1|13563.8|13559.3|13560.5|13555.7|132
1603354500000|2020-10-22 08:15:00|13563.6|13557.6|13564.6|13558.6|13564.9|13561.1|13561.7|13557.5|192
1603354800000|2020-10-22 08:20:00|13564.7|13558.7|13559.9|13553.9|13564.8|13559.8|13558.6|13553.9|185
1603355100000|2020-10-22 08:25:00|13560|13554|13558.6|13555.6|13560.1|13556|13558.2|13553.7|157
1603355400000|2020-10-22 08:30:00|13558.5|13555.5|13559.9|13556.9|13562.4|13557.9|13558.5|13554.4|285
1603355700000|2020-10-22 08:35:00|13559.8|13556.8|13561.9|13555.9|13562.5|13557.8|13558.7|13554.1|259
1603356000000|2020-10-22 08:40:00|13561.8|13555.8|13561.2|13558.2|13564.6|13560.1|13560.6|13555.8|198
1603356300000|2020-10-22 08:45:00|13561.1|13558.1|13563.7|13560.7|13565.1|13560.8|13560.9|13556.9|200
1603356600000|2020-10-22 08:50:00|13563.8|13560.8|13563.2|13560.2|13565|13561.1|13562.6|13558.5|191
1603356900000|2020-10-22 08:55:00|13563.1|13560.1|13567|13564|13568.7|13564.2|13563|13558.5|236
1603357200000|2020-10-22 09:00:00|13568.4|13562.4|13568.2|13565.2|13569.9|13565.4|13566.1|13561.4|237
1603357500000|2020-10-22 09:05:00|13568.3|13565.3|13570.6|13564.6|13572.4|13567.9|13568.2|13563.9|229
1603357800000|2020-10-22 09:10:00|13570.7|13564.7|13575.8|13569.8|13576.1|13571.1|13570.3|13564.6|236
1603358100000|2020-10-22 09:15:00|13575.9|13569.9|13571.7|13568.7|13576.1|13571.3|13571.3|13567.1|223
1603358400000|2020-10-22 09:20:00|13571.8|13568.8|13573.8|13567.8|13575.5|13569.5|13571.8|13566.9|254
1603358700000|2020-10-22 09:25:00|13573.7|13567.7|13571.1|13568.1|13574|13568.5|13571.1|13566.5|196
1603359000000|2020-10-22 09:30:00|13571.3|13568.3|13574.6|13568.6|13574.9|13569.9|13570.7|13566.3|284
1603359300000|2020-10-22 09:35:00|13573.3|13570.3|13576.3|13570.3|13576.5|13570.8|13573.3|13568.5|294
1603359600000|2020-10-22 09:40:00|13576.6|13570.6|13576.3|13570.3|13577.5|13572.8|13574.6|13569.7|229
1603359900000|2020-10-22 09:45:00|13576.2|13570.2|13576|13573|13577.7|13573.3|13574.7|13570.2|197
1603360200000|2020-10-22 09:50:00|13576.1|13573.1|13573.9|13570.9|13577.6|13573.1|13573.9|13569.3|158
1603360500000|2020-10-22 09:55:00|13574|13571|13574.6|13568.6|13574.7|13571|13572.5|13568.2|107
1603360800000|2020-10-22 10:00:00|13574.7|13568.7|13575.1|13572.1|13576.9|13572.7|13572.9|13568.4|171
1603361100000|2020-10-22 10:05:00|13575|13572|13574.6|13571.6|13577.8|13573.4|13574.3|13570.2|175
1603361400000|2020-10-22 10:10:00|13574.5|13571.5|13574.4|13571.4|13575.9|13572.1|13574|13569.5|155
1603361700000|2020-10-22 10:15:00|13574.5|13571.5|13571.9|13568.9|13576.4|13571.9|13571.4|13567|270
1603362000000|2020-10-22 10:20:00|13571.8|13568.8|13571.2|13565.2|13572.8|13568.9|13569.4|13565|177
1603362300000|2020-10-22 10:25:00|13571.1|13565.1|13568.8|13565.8|13571.9|13567.4|13567.7|13563.1|232
1603362600000|2020-10-22 10:30:00|13568.7|13565.7|13570.6|13564.6|13570.6|13566.4|13568.5|13563.5|233
1603362900000|2020-10-22 10:35:00|13570.5|13564.5|13570.3|13564.3|13570.7|13565.9|13567.5|13562.6|237
1603363200000|2020-10-22 10:40:00|13570.2|13564.2|13572.8|13566.8|13573|13567.3|13568.3|13563.8|277
1603363500000|2020-10-22 10:45:00|13572.7|13566.7|13573.1|13570.1|13574.8|13570.4|13571.6|13566.5|164
1603363800000|2020-10-22 10:50:00|13573.2|13570.2|13574.8|13568.8|13575.2|13570.2|13572.8|13567.8|160
1603364100000|2020-10-22 10:55:00|13574.9|13568.9|13573.6|13567.6|13574.9|13569.6|13571.6|13567.1|238
1603364400000|2020-10-22 11:00:00|13572.1|13569.1|13575.2|13569.2|13575.8|13571.3|13571.5|13567.1|272
1603364700000|2020-10-22 11:05:00|13575.3|13569.3|13575.3|13569.3|13575.9|13571.3|13572.5|13567.9|203
1603365000000|2020-10-22 11:10:00|13575.2|13569.2|13573.9|13567.9|13575.2|13570.8|13572.2|13567.6|161
1603365300000|2020-10-22 11:15:00|13573.8|13567.8|13573.7|13567.7|13574.1|13569.2|13572.2|13567|163
1603365600000|2020-10-22 11:20:00|13573.8|13567.8|13574.2|13568.2|13574.5|13570|13572.3|13567.7|171
1603365900000|2020-10-22 11:25:00|13574.1|13568.1|13574.6|13568.6|13575.4|13570.6|13573.5|13567.9|179
1603366200000|2020-10-22 11:30:00|13574.7|13568.7|13576.2|13570.2|13576.2|13571|13572.8|13568.1|208
1603366500000|2020-10-22 11:35:00|13576.3|13570.3|13574.4|13568.4|13576.5|13572.2|13573.1|13568.3|275
1603366800000|2020-10-22 11:40:00|13574.5|13568.5|13572.5|13569.5|13575.1|13570.6|13572.5|13568.1|199
1603367100000|2020-10-22 11:45:00|13572.6|13569.6|13574.6|13568.6|13576|13570.9|13572.5|13568|218
1603367400000|2020-10-22 11:50:00|13574.5|13568.5|13573.5|13567.5|13574.9|13570.2|13571.7|13567.2|236
1603367700000|2020-10-22 11:55:00|13573.4|13567.4|13569.5|13566.5|13573.9|13569.6|13569.4|13565.1|192
1603368000000|2020-10-22 12:00:00|13569.4|13566.4|13570|13564|13571.6|13566.5|13568.2|13563.8|222
1603368300000|2020-10-22 12:05:00|13569.9|13563.9|13570.7|13564.7|13572.2|13566.5|13568.3|13563.9|191
1603368600000|2020-10-22 12:10:00|13570.6|13564.6|13574.1|13568.1|13574.2|13569.7|13568.5|13564.1|188
1603368900000|2020-10-22 12:15:00|13574.3|13568.3|13575.1|13569.1|13576.1|13571.4|13573.3|13568.2|303
1603369200000|2020-10-22 12:20:00|13575|13569|13575.2|13572.2|13577.6|13573.1|13574.5|13568.9|254
1603369500000|2020-10-22 12:25:00|13575.3|13572.3|13576.1|13570.1|13576.8|13572.4|13575|13569.8|116
1603369800000|2020-10-22 12:30:00|13576.4|13570.4|13577.8|13571.8|13580.6|13574.6|13574.9|13569.6|219
1603370100000|2020-10-22 12:35:00|13577.7|13571.7|13575.1|13572.1|13580.1|13575.4|13575.1|13570.6|259
1603370400000|2020-10-22 12:40:00|13575.2|13572.2|13574.3|13568.3|13576.4|13572.3|13573.2|13568.3|292
1603370700000|2020-10-22 12:45:00|13574.4|13568.4|13571.6|13568.6|13576.3|13571.6|13571.5|13566.9|204
1603371000000|2020-10-22 12:50:00|13571.5|13568.5|13569.9|13563.9|13572.8|13568.6|13568.6|13563.7|207
1603371300000|2020-10-22 12:55:00|13570|13564|13571.9|13565.9|13573.4|13567.8|13568.5|13563.6|209
1603371600000|2020-10-22 13:00:00|13571.6|13565.6|13569.6|13566.6|13572.5|13568.2|13569.1|13564.4|283
1603371900000|2020-10-22 13:05:00|13571.1|13565.1|13569.9|13563.9|13571.2|13566.6|13567.2|13562.7|176
1603372200000|2020-10-22 13:10:00|13568.4|13565.4|13568.6|13565.6|13570.2|13565.7|13566.2|13562.1|198
1603372500000|2020-10-22 13:15:00|13568.7|13565.7|13567.3|13564.3|13570.9|13566.6|13566.6|13562.2|210
1603372800000|2020-10-22 13:20:00|13567.2|13564.2|13565.8|13562.8|13569.1|13564.9|13565.7|13561.2|272
1603373100000|2020-10-22 13:25:00|13565.9|13562.9|13566.8|13560.8|13568|13563.6|13564.2|13560.1|223
1603373400000|2020-10-22 13:30:00|13565.3|13562.3|13566.7|13560.7|13567.9|13563.6|13564.5|13560.2|258
1603373700000|2020-10-22 13:35:00|13566.6|13560.6|13570.2|13564.2|13570.2|13564.9|13564.8|13560.3|245
1603374000000|2020-10-22 13:40:00|13570.1|13564.1|13568.2|13565.2|13571|13566.4|13567.3|13562.6|238
1603374300000|2020-10-22 13:45:00|13568|13565|13570.1|13564.1|13571.4|13566.9|13567.1|13562.4|277
1603374600000|2020-10-22 13:50:00|13570.2|13564.2|13565.7|13562.7|13571.2|13566.7|13565.4|13560.9|277
1603374900000|2020-10-22 13:55:00|13565.3|13562.3|13571.5|13565.5|13571.5|13565.7|13565.2|13561.2|187
1603375200000|2020-10-22 14:00:00|13571.6|13565.6|13572.9|13566.9|13573.6|13569.1|13569.6|13563.6|331
1603375500000|2020-10-22 14:05:00|13572.8|13566.8|13572.1|13569.1|13573.8|13569.2|13570.9|13566.5|219
1603375800000|2020-10-22 14:10:00|13572|13569|13569.4|13566.4|13573.2|13569|13569.3|13564.7|257
1603376100000|2020-10-22 14:15:00|13570.8|13564.8|13570.9|13564.9|13571.6|13567.2|13568|13563.7|269
1603376400000|2020-10-22 14:20:00|13571|13565|13576.3|13570.3|13577.8|13573|13571|13565|222
1603376700000|2020-10-22 14:25:00|13576.4|13570.4|13575.4|13569.4|13576.6|13570.6|13574.2|13568.2|154
1603377000000|2020-10-22 14:30:00|13575.6|13569.6|13574.9|13571.9|13576.6|13572|13572.9|13567.9|268
1603377300000|2020-10-22 14:35:00|13575|13572|13576.7|13570.7|13577.7|13573.1|13572.4|13567.7|338
1603377600000|2020-10-22 14:40:00|13576.6|13570.6|13577.8|13574.8|13579.5|13575.1|13575|13570.6|343
1603377900000|2020-10-22 14:45:00|13577.9|13574.9|13576.2|13570.2|13579.5|13575|13574.7|13570.2|347
1603378200000|2020-10-22 14:50:00|13576.1|13570.1|13569|13563|13577|13572.4|13567.8|13562.3|350
1603378500000|2020-10-22 14:55:00|13569.1|13563.1|13569.1|13563.1|13570.5|13565.9|13567.7|13562.7|252
1603378800000|2020-10-22 15:00:00|13567.7|13564.7|13569.6|13563.6|13569.7|13564.7|13565.9|13561.3|237
1603379100000|2020-10-22 15:05:00|13569.5|13563.5|13572|13566|13572.2|13567.6|13568.5|13563.3|196
1603379400000|2020-10-22 15:10:00|13571.8|13565.8|13566.4|13560.4|13572.8|13566.8|13565.9|13560.4|200
1603379700000|2020-10-22 15:15:00|13566.3|13560.3|13568.6|13565.6|13570.5|13566|13565.2|13560.2|230
1603380000000|2020-10-22 15:20:00|13568.7|13565.7|13567|13561|13570.3|13565.8|13565.2|13560.2|212
1603380300000|2020-10-22 15:25:00|13567.2|13561.2|13565.1|13562.1|13568.4|13563.9|13564.8|13560.5|250
1603380600000|2020-10-22 15:30:00|13565|13562|13568.6|13562.6|13568.8|13564.3|13564.7|13560.2|430
1603380900000|2020-10-22 15:35:00|13568.5|13562.5|13567.6|13561.6|13568.8|13563.8|13564.8|13560.2|357
1603381200000|2020-10-22 15:40:00|13567.5|13561.5|13566.4|13560.4|13567.5|13563.1|13563.8|13559.3|264
1603381500000|2020-10-22 15:45:00|13566.5|13560.5|13564.2|13561.2|13566.6|13562.1|13564.1|13559.9|222
1603381800000|2020-10-22 15:50:00|13564.3|13561.3|13565.8|13562.8|13566.5|13562.8|13563.7|13559.2|209
1603382100000|2020-10-22 15:55:00|13567.2|13561.2|13566.2|13563.2|13568.6|13563.8|13564.6|13560.1|217
1603382400000|2020-10-22 16:00:00|13566.1|13563.1|13567.2|13564.2|13569.5|13564.6|13566|13562|229
1603382700000|2020-10-22 16:05:00|13567.1|13564.1|13568.8|13562.8|13569.7|13565.3|13566.7|13562.2|200
1603383000000|2020-10-22 16:10:00|13568.9|13562.9|13566.7|13563.7|13569|13564.4|13566.3|13561.8|182
1603383300000|2020-10-22 16:15:00|13566.6|13563.6|13569.4|13563.4|13570.3|13565.1|13566|13561.7|296
1603383600000|2020-10-22 16:20:00|13569.5|13563.5|13567.3|13564.3|13569.8|13565.3|13567|13562.5|198
1603383900000|2020-10-22 16:25:00|13567.2|13564.2|13567.7|13561.7|13568.8|13564.3|13566.2|13561.6|189
1603384200000|2020-10-22 16:30:00|13567.8|13561.8|13567.7|13561.7|13569.2|13564.8|13566|13561.4|130
1603384500000|2020-10-22 16:35:00|13567.8|13561.8|13566.9|13563.9|13568.8|13564.1|13566.2|13561.6|202
1603384800000|2020-10-22 16:40:00|13566.8|13563.8|13565.5|13562.5|13568.9|13564.3|13565.3|13560.9|203
1603385100000|2020-10-22 16:45:00|13565.7|13562.7|13566.4|13560.4|13568|13563.3|13564.7|13560.2|175
1603385400000|2020-10-22 16:50:00|13566.3|13560.3|13566.2|13560.2|13566.8|13562.3|13564.1|13559.4|160
1603385700000|2020-10-22 16:55:00|13566.1|13560.1|13566.1|13560.1|13566.2|13561.5|13563.7|13559.2|146
1603386000000|2020-10-22 17:00:00|13566.2|13560.2|13567|13561|13567.4|13562.8|13564.4|13559.9|205
1603386300000|2020-10-22 17:05:00|13567.1|13561.1|13567.7|13561.7|13568.6|13564.2|13565.1|13560.4|197
1603386600000|2020-10-22 17:10:00|13567.8|13561.8|13565.6|13559.6|13567.8|13563.1|13564.1|13559.5|213
1603386900000|2020-10-22 17:15:00|13565.5|13559.5|13565.1|13559.1|13565.7|13561.2|13563|13558.5|145
1603387200000|2020-10-22 17:20:00|13565|13559|13564.6|13558.6|13565|13560.7|13562.8|13558.3|130
1603387500000|2020-10-22 17:25:00|13564.7|13558.7|13565.2|13559.2|13565.6|13560.9|13562.9|13558.3|155
1603387800000|2020-10-22 17:30:00|13565.1|13559.1|13564.1|13561.1|13565.6|13561.2|13563.4|13558.8|168
1603388100000|2020-10-22 17:35:00|13564|13561|13564.6|13561.6|13566.4|13562|13564|13559.4|133
1603388400000|2020-10-22 17:40:00|13564.7|13561.7|13566.2|13560.2|13566.4|13561.8|13564.1|13559.4|207
1603388700000|2020-10-22 17:45:00|13564.6|13561.6|13566.9|13560.9|13567|13562.7|13564.5|13559.9|158
1603389000000|2020-10-22 17:50:00|13565.2|13562.2|13566.2|13560.2|13567.1|13562.6|13564.2|13559.8|224
1603389300000|2020-10-22 17:55:00|13564.7|13561.7|13566.3|13560.3|13566.4|13561.8|13564.3|13559.7|129
1603389600000|2020-10-22 18:00:00|13566.2|13560.2|13566|13560|13566.3|13561.5|13564.3|13559.6|230
1603389900000|2020-10-22 18:05:00|13565.8|13559.8|13564.5|13561.5|13566.3|13561.8|13564.2|13559.7|141
1603390200000|2020-10-22 18:10:00|13564.6|13561.6|13565.5|13559.5|13566.2|13561.8|13564.1|13559.4|114
1603390500000|2020-10-22 18:15:00|13565.4|13559.4|13563.8|13560.8|13565.9|13561.4|13563.4|13558.8|216
1603390800000|2020-10-22 18:20:00|13563.7|13560.7|13563.8|13560.8|13565.6|13561.1|13563.6|13559.1|229
1603391100000|2020-10-22 18:25:00|13563.9|13560.9|13564.5|13561.5|13566.3|13561.8|13563.7|13559.2|148
1603391400000|2020-10-22 18:30:00|13564.6|13561.6|13565.7|13559.7|13566.4|13561.8|13564.2|13559.6|144
1603391700000|2020-10-22 18:35:00|13565.6|13559.6|13566.3|13560.3|13566.5|13562|13563.6|13559.1|143
1603392000000|2020-10-22 18:40:00|13566.4|13560.4|13569.4|13563.4|13569.7|13565|13564.7|13560|107
1603392300000|2020-10-22 18:45:00|13569.3|13563.3|13569.4|13563.4|13569.5|13565|13567.7|13562.9|90
1603392600000|2020-10-22 18:50:00|13569.3|13563.3|13569.2|13563.2|13569.3|13564.8|13567.4|13562.7|127
1603392900000|2020-10-22 18:55:00|13569.3|13563.3|13568.9|13562.9|13570.1|13565.2|13567.4|13562.7|146
1603393200000|2020-10-22 19:00:00|13568.8|13562.8|13568.7|13562.7|13570.1|13565|13568|13562.5|159
1603393500000|2020-10-22 19:05:00|13568.8|13562.8|13569|13563|13571|13565.7|13567.5|13562.6|200
1603393800000|2020-10-22 19:10:00|13568.9|13562.9|13568.9|13562.9|13569.3|13564.8|13567.6|13562.7|96
1603394100000|2020-10-22 19:15:00|13569|13563|13568.5|13562.5|13569.1|13564.4|13567.2|13562.5|90
1603394400000|2020-10-22 19:20:00|13568.6|13562.6|13570.2|13564.2|13570.5|13566|13567|13562.5|191
1603394700000|2020-10-22 19:25:00|13570.3|13564.3|13569.2|13563.2|13570.6|13566.1|13568.2|13562.8|186
1603395000000|2020-10-22 19:30:00|13568.9|13562.9|13569.3|13563.3|13569.4|13564.8|13567.4|13562.7|129
1603395300000|2020-10-22 19:35:00|13569.4|13563.4|13569.4|13563.4|13569.4|13564.9|13567.7|13563.1|108
1603395600000|2020-10-22 19:40:00|13569.3|13563.3|13568.8|13562.8|13569.8|13563.8|13568.6|13562.6|193
1603395900000|2020-10-22 19:45:00|13568.9|13562.9|13569.3|13563.3|13569.7|13565|13567.3|13562.6|198
1603396200000|2020-10-22 19:50:00|13569.2|13563.2|13570.5|13564.5|13571|13565.5|13568.4|13562.8|167
1603396500000|2020-10-22 19:55:00|13570.4|13564.4|13572.1|13566.1|13572.4|13567.3|13569.8|13564.1|293
1603396800000|2020-10-22 20:00:00|13572|13566|13575.9|13569.9|13577.1|13571.1|13572|13566|200
1603397100000|2020-10-22 20:05:00|13575.7|13569.7|13573.7|13567.7|13576.2|13570.2|13573.3|13567.3|107
1603397400000|2020-10-22 20:10:00|13573.8|13567.8|13572|13566|13573.9|13567.9|13571.9|13565.9|101
1603397700000|2020-10-22 20:15:00|13572.1|13566.1|13571.4|13565.4|13572.2|13566.2|13571.3|13565.3|112
1603398000000|2020-10-22 20:20:00|13571.7|13565.7|13571.4|13565.4|13572|13566|13571.1|13565.1|94
1603398300000|2020-10-22 20:25:00|13571.7|13565.7|13571.4|13565.4|13571.9|13565.9|13571.2|13565.2|100
1603398600000|2020-10-22 20:30:00|13571.5|13565.5|13571.4|13565.4|13571.8|13565.8|13571.1|13565.1|88
1603398900000|2020-10-22 20:35:00|13571.5|13565.5|13571.3|13565.3|13571.8|13565.8|13571|13565|78
1603399200000|2020-10-22 20:40:00|13571.4|13565.4|13571.3|13565.3|13571.6|13565.6|13570.8|13564.8|85
1603399500000|2020-10-22 20:45:00|13571.6|13565.6|13571.2|13565.2|13573.2|13567.2|13570.2|13564.2|107
1603399800000|2020-10-22 20:50:00|13571.4|13565.4|13570.9|13564.9|13572.6|13566.6|13570.2|13564.2|138
1603400100000|2020-10-22 20:55:00|13570.6|13564.6|13571|13565|13571.7|13565.7|13570.1|13564.1|141
1603400400000|2020-10-22 21:00:00|13571.4|13565.4|13575.2|13567.1|13575.2|13568.7|13570.9|13564.9|36
1603400700000|2020-10-22 21:05:00|13574.6|13565.6|13573.7|13562.9|13577.7|13568.5|13572.4|13560.2|97
1603401000000|2020-10-22 21:10:00|13573|13563.9|13574.6|13566|13578.1|13568|13572.5|13560.9|98
1603401300000|2020-10-22 21:15:00|13574.3|13566.2|13573.9|13565.7|13579|13567.6|13572.5|13564|92
1603401600000|2020-10-22 21:20:00|13574.3|13567.4|13576.4|13566.1|13577.6|13567.6|13572.4|13564.4|91
1603401900000|2020-10-22 21:25:00|13575.1|13565.1|13574.7|13565.9|13577.7|13567.7|13572.6|13564|99
1603402200000|2020-10-22 21:30:00|13573.9|13565.1|13575.1|13565.4|13577.3|13567.7|13573.3|13564.5|111
1603402500000|2020-10-22 21:35:00|13573.8|13564.7|13575|13567|13577.9|13567.3|13573|13564.5|132
1603402800000|2020-10-22 21:40:00|13574.2|13567.4|13574.5|13566.9|13577.7|13567.4|13573|13565.3|150
1603403100000|2020-10-22 21:45:00|13574|13565.6|13574|13566.7|13576.9|13567.9|13573.2|13564.3|121
1603403400000|2020-10-22 21:50:00|13575|13566.8|13576.5|13566.4|13578.4|13567.8|13573.4|13564.4|122
1603403700000|2020-10-22 21:55:00|13576.7|13567.1|13575.7|13566.1|13578.4|13568|13573.6|13565.1|123
1603404000000|2020-10-22 22:00:00|13575|13566.4|13571|13565|13577.7|13567|13570.9|13564.8|166
1603404300000|2020-10-22 22:05:00|13571.7|13565.7|13572|13565.9|13574|13566.9|13571.3|13565.3|135
1603404600000|2020-10-22 22:10:00|13572.3|13566|13572.5|13566.5|13573.7|13566.6|13571.3|13565.3|89
1603404900000|2020-10-22 22:15:00|13572.4|13566.4|13572.5|13565.7|13573.4|13566.7|13571.1|13565.1|91
1603405200000|2020-10-22 22:20:00|13571.3|13565.3|13568.7|13562.7|13574.7|13566.8|13568.7|13562.7|124
1603405500000|2020-10-22 22:25:00|13568.9|13562.9|13566.5|13560.5|13568.9|13562.9|13566.4|13560.4|140
1603405800000|2020-10-22 22:30:00|13566.7|13560.7|13566.4|13560.4|13566.8|13560.8|13565.9|13559.9|103
1603406100000|2020-10-22 22:35:00|13566.8|13560.8|13566|13560|13567.2|13561.2|13564.6|13558.6|188
1603406400000|2020-10-22 22:40:00|13565.9|13559.9|13566.4|13560.4|13567|13561|13564.9|13558.9|127
1603406700000|2020-10-22 22:45:00|13566.3|13560.3|13566.5|13560.5|13567.3|13561.3|13564.9|13558.9|196
1603407000000|2020-10-22 22:50:00|13566.4|13560.4|13565|13559|13566.4|13560.4|13564.2|13558.2|177
1603407300000|2020-10-22 22:55:00|13565.1|13559.1|13565.1|13559.1|13565.6|13559.6|13564.2|13558.2|126
1603407600000|2020-10-22 23:00:00|13565|13559|13565.1|13559.1|13565.5|13560.8|13563.7|13558.6|94
1603407900000|2020-10-22 23:05:00|13565.2|13559.2|13566.5|13560.5|13567.4|13561.4|13565.2|13559.2|124
1603408200000|2020-10-22 23:10:00|13566.4|13560.4|13567|13561|13568.7|13562.7|13565.8|13559.8|217
1603408500000|2020-10-22 23:15:00|13566.9|13560.9|13567.2|13561.2|13568.7|13562.7|13566.5|13560.5|187
1603408800000|2020-10-22 23:20:00|13567.3|13561.3|13568.4|13562.4|13569.3|13563.3|13566.9|13560.9|109
1603409100000|2020-10-22 23:25:00|13568.5|13562.5|13568.8|13562.8|13569.1|13563.1|13567.9|13561.9|131
1603409400000|2020-10-22 23:30:00|13569.1|13563.1|13568.1|13562.1|13571.6|13565.6|13567.9|13561.9|215
1603409700000|2020-10-22 23:35:00|13568.2|13562.2|13568.6|13562.6|13569.2|13563.2|13567.8|13561.8|150
1603410000000|2020-10-22 23:40:00|13568.7|13562.7|13569.3|13563.3|13569.3|13563.3|13568|13562|137
1603410300000|2020-10-22 23:45:00|13569.2|13563.2|13571.3|13565.3|13572.9|13566.9|13569.2|13563.2|187
1603410600000|2020-10-22 23:50:00|13571.2|13565.2|13572.1|13566.1|13572.3|13566.3|13570.9|13564.9|84
1603410900000|2020-10-22 23:55:00|13572|13566|13571.5|13565.5|13572.6|13566.6|13571.1|13565.1|206
1603411200000|2020-10-23 00:00:00|13571.6|13565.6|13574.2|13568.2|13575.2|13570.3|13569.8|13565.1|355
1603411500000|2020-10-23 00:05:00|13574|13568|13574.4|13568.4|13575|13569.7|13571.3|13566.5|328
1603411800000|2020-10-23 00:10:00|13574.5|13568.5|13577.1|13571.1|13577.4|13573|13573.5|13568.5|347
1603412100000|2020-10-23 00:15:00|13577.2|13571.2|13579.4|13573.4|13579.9|13573.9|13575.4|13570.6|295
1603412400000|2020-10-23 00:20:00|13579.3|13573.3|13579.4|13573.4|13579.5|13574.8|13577|13572.4|170
1603412700000|2020-10-23 00:25:00|13579.3|13573.3|13577.4|13571.4|13579.3|13574.4|13576.7|13570.7|190
1603413000000|2020-10-23 00:30:00|13577.5|13571.5|13583.7|13577.7|13584.6|13579.1|13577.5|13571.5|295
1603413300000|2020-10-23 00:35:00|13583.6|13577.6|13583.5|13577.5|13584.7|13578.7|13581|13576.5|253
1603413600000|2020-10-23 00:40:00|13583.4|13577.4|13583.5|13577.5|13584.5|13579.7|13580.5|13575.8|253
1603413900000|2020-10-23 00:45:00|13583.4|13577.4|13579.7|13573.7|13584.2|13578.2|13579.5|13573.5|264
1603414200000|2020-10-23 00:50:00|13579.6|13573.6|13574.6|13568.6|13579.6|13574.2|13573.9|13567.9|258
1603414500000|2020-10-23 00:55:00|13574.5|13568.5|13574.9|13568.9|13577.1|13572.1|13573.1|13568.4|334
1603414800000|2020-10-23 01:00:00|13575|13569|13577.9|13571.9|13578.6|13573.2|13572.9|13568.3|291
1603415100000|2020-10-23 01:05:00|13578|13572|13576.2|13570.2|13579.5|13574.1|13575.6|13570.2|354
1603415400000|2020-10-23 01:10:00|13576.4|13570.4|13576.7|13570.7|13578|13572|13573.9|13569.1|305
1603415700000|2020-10-23 01:15:00|13576.5|13570.5|13573.4|13567.4|13577.3|13571.3|13572|13566|205
1603416000000|2020-10-23 01:20:00|13573.3|13567.3|13575.1|13569.1|13575.4|13570.5|13571.3|13567|221
1603416300000|2020-10-23 01:25:00|13575.2|13569.2|13571.1|13565.1|13575.2|13570.7|13569.9|13565.1|261
1603416600000|2020-10-23 01:30:00|13571.2|13565.2|13573.9|13570.9|13576|13570.9|13570|13565|379
1603416900000|2020-10-23 01:35:00|13575.2|13569.2|13575|13569|13575.5|13570.9|13570.6|13565.9|343
1603417200000|2020-10-23 01:40:00|13574.6|13568.6|13573.5|13567.5|13574.7|13570.3|13571.2|13566.6|352
1603417500000|2020-10-23 01:45:00|13573.6|13567.6|13580|13574|13580.6|13574.6|13571.9|13567.6|306
1603417800000|2020-10-23 01:50:00|13580.1|13574.1|13577.5|13571.5|13580.2|13575.4|13575.6|13571.1|285
1603418100000|2020-10-23 01:55:00|13577.6|13571.6|13574.8|13568.8|13578.3|13573|13574.7|13568.7|273
1603418400000|2020-10-23 02:00:00|13574.7|13568.7|13576.1|13570.1|13576.6|13571.9|13573.9|13568.6|261
1603418700000|2020-10-23 02:05:00|13576|13570|13579.9|13573.9|13580.3|13574.3|13573.5|13568.7|219
1603419000000|2020-10-23 02:10:00|13580|13574|13578.4|13572.4|13581.4|13576.6|13576.9|13572.2|272
1603419300000|2020-10-23 02:15:00|13578.3|13572.3|13580.3|13574.3|13581.1|13576|13576.1|13571.6|266
1603419600000|2020-10-23 02:20:00|13580.2|13574.2|13579.4|13573.4|13582.4|13576.4|13577.7|13573.3|141
1603419900000|2020-10-23 02:25:00|13579.3|13573.3|13578.4|13572.4|13580.4|13575.5|13576.6|13572.3|280
1603420200000|2020-10-23 02:30:00|13578.6|13572.6|13578.7|13572.7|13579.3|13574.6|13576.6|13572|215
1603420500000|2020-10-23 02:35:00|13578.8|13572.8|13577.7|13571.7|13578.8|13574.9|13574.5|13570|249
1603420800000|2020-10-23 02:40:00|13577.6|13571.6|13576.8|13570.8|13578.5|13574|13574.7|13570.2|229
1603421100000|2020-10-23 02:45:00|13576.7|13570.7|13575.2|13569.2|13578.1|13573.8|13573.2|13568.9|264
1603421400000|2020-10-23 02:50:00|13574.7|13568.7|13575.3|13572.3|13577.4|13572.9|13573.2|13568.4|217
1603421700000|2020-10-23 02:55:00|13575.2|13572.2|13575.4|13569.4|13577.9|13573.4|13573.8|13569.3|138
1603422000000|2020-10-23 03:00:00|13575.3|13569.3|13573.8|13570.8|13575.8|13571.3|13573.5|13568.9|176
1603422300000|2020-10-23 03:05:00|13573.9|13570.9|13576.7|13570.7|13576.9|13572.5|13573.7|13569.1|181
1603422600000|2020-10-23 03:10:00|13576.8|13570.8|13575.2|13572.2|13577.3|13572.8|13574.4|13569.8|251
1603422900000|2020-10-23 03:15:00|13575.3|13572.3|13574|13571|13577.2|13572.8|13573.8|13569.4|186
1603423200000|2020-10-23 03:20:00|13574.1|13571.1|13583.1|13577.1|13583.8|13577.8|13574|13569.9|321
1603423500000|2020-10-23 03:25:00|13583.2|13577.2|13584.2|13581.2|13585.7|13581.3|13581.5|13576.7|225
1603423800000|2020-10-23 03:30:00|13584.1|13581.1|13587|13581|13587.5|13582.8|13583.7|13578.8|168
1603424100000|2020-10-23 03:35:00|13586.9|13580.9|13586.8|13580.8|13587.1|13582.6|13585.1|13580.7|102
1603424400000|2020-10-23 03:40:00|13586.9|13580.9|13586.7|13580.7|13587|13582.5|13585|13580.4|115
1603424700000|2020-10-23 03:45:00|13586.6|13580.6|13586.8|13583.8|13588.7|13583.9|13585.2|13580.6|169
1603425000000|2020-10-23 03:50:00|13586.9|13583.9|13589.1|13586.1|13590.6|13586.3|13586.9|13582|182
1603425300000|2020-10-23 03:55:00|13589|13586|13591.4|13585.4|13591.5|13586.7|13588|13583.5|126
1603425600000|2020-10-23 04:00:00|13591.3|13585.3|13590.2|13584.2|13591.6|13587.2|13588.3|13584.1|161
1603425900000|2020-10-23 04:05:00|13588.7|13585.7|13585|13582|13590.6|13586|13585|13580.5|213
1603426200000|2020-10-23 04:10:00|13586.6|13580.6|13585.8|13579.8|13587.4|13583|13584.4|13579.6|198
1603426500000|2020-10-23 04:15:00|13584.4|13581.4|13585.2|13579.2|13586.1|13581.8|13583.9|13579.2|146
1603426800000|2020-10-23 04:20:00|13583.8|13580.8|13583.3|13580.3|13585.5|13580.9|13582.7|13578.3|113
1603427100000|2020-10-23 04:25:00|13583.2|13580.2|13584.8|13578.8|13585|13580.7|13582.7|13578.3|137
1603427400000|2020-10-23 04:30:00|13584.7|13578.7|13584.1|13578.1|13584.7|13580.2|13582.7|13578.1|130
1603427700000|2020-10-23 04:35:00|13584.2|13578.2|13581.8|13578.8|13584.3|13579.9|13581.7|13577.5|120
1603428000000|2020-10-23 04:40:00|13581.9|13578.9|13581.8|13578.8|13583.3|13579.3|13581.7|13577.3|81
1603428300000|2020-10-23 04:45:00|13581.9|13578.9|13581.3|13578.3|13582.6|13579|13580.8|13576.6|120
1603428600000|2020-10-23 04:50:00|13581.2|13578.2|13580.8|13577.8|13582.5|13578.5|13580.8|13576.4|142
1603428900000|2020-10-23 04:55:00|13580.9|13577.9|13582.4|13576.4|13582.8|13578.2|13580.8|13576.2|101
1603429200000|2020-10-23 05:00:00|13582.6|13576.6|13582.4|13576.4|13582.9|13578.3|13580.5|13575.9|132
1603429500000|2020-10-23 05:05:00|13581|13578|13581.1|13578.1|13582.4|13578.2|13580.5|13576.2|77
1603429800000|2020-10-23 05:10:00|13581.2|13578.2|13581.2|13578.2|13583.4|13579.3|13581|13576.5|156
1603430100000|2020-10-23 05:15:00|13581.4|13578.4|13583.1|13580.1|13584.6|13580.2|13581.2|13576.7|104
1603430400000|2020-10-23 05:20:00|13583|13580|13584.4|13578.4|13585.4|13581|13582.6|13578.3|129
1603430700000|2020-10-23 05:25:00|13584.3|13578.3|13583.9|13580.9|13585.7|13581.2|13582.7|13578.1|101
1603431000000|2020-10-23 05:30:00|13583.8|13580.8|13582.5|13579.5|13585|13580.8|13582.3|13578.1|152
1603431300000|2020-10-23 05:35:00|13582.6|13579.6|13582.5|13579.5|13584.3|13579.7|13582.2|13577.7|106
1603431600000|2020-10-23 05:40:00|13582.6|13579.6|13582.9|13576.9|13584.3|13579.7|13580.7|13576.5|135
1603431900000|2020-10-23 05:45:00|13582.8|13576.8|13581.5|13578.5|13583.9|13579.3|13581.1|13576.7|158
1603432200000|2020-10-23 05:50:00|13581.4|13578.4|13583|13577|13583.7|13579.4|13581.2|13577|127
1603432500000|2020-10-23 05:55:00|13583.1|13577.1|13581.1|13578.1|13583.1|13578.8|13580.8|13576.3|152
1603432800000|2020-10-23 06:00:00|13581|13578|13582.9|13579.9|13586|13581.6|13580.9|13576.4|163
1603433100000|2020-10-23 06:05:00|13584.4|13578.4|13586.9|13580.9|13587.3|13582.8|13582.7|13578.3|170
1603433400000|2020-10-23 06:10:00|13585.4|13582.4|13584.9|13581.9|13587|13582.6|13583.9|13579.4|126
1603433700000|2020-10-23 06:15:00|13584.7|13581.7|13583.1|13580.1|13587.1|13582.8|13582.8|13578.5|198
1603434000000|2020-10-23 06:20:00|13583.2|13580.2|13583.1|13580.1|13584.8|13580.5|13582.3|13578.1|139
1603434300000|2020-10-23 06:25:00|13584.7|13578.7|13584.4|13581.4|13586.5|13582.2|13582.9|13578.6|146
1603434600000|2020-10-23 06:30:00|13584.3|13581.3|13582|13579|13585.9|13581.6|13582|13577.8|198
1603434900000|2020-10-23 06:35:00|13582.1|13579.1|13583|13580|13584.4|13580|13581.7|13577.5|146
1603435200000|2020-10-23 06:40:00|13583.1|13580.1|13581.3|13578.3|13584|13580.1|13581|13576.5|205
1603435500000|2020-10-23 06:45:00|13581.2|13578.2|13581.9|13578.9|13582|13579|13580.7|13577.7|132
1603435800000|2020-10-23 06:50:00|13581.8|13578.8|13580.5|13577.5|13583.1|13578.9|13579.9|13575.6|192
1603436100000|2020-10-23 06:55:00|13580.4|13577.4|13581.3|13578.3|13583|13578.6|13580.4|13576.3|169
1603436400000|2020-10-23 07:00:00|13581.2|13578.2|13577.8|13574.8|13582.6|13578.5|13577.8|13573.2|299
1603436700000|2020-10-23 07:05:00|13577.9|13574.9|13577|13574|13579|13574.9|13576.6|13572.2|162
1603437000000|2020-10-23 07:10:00|13576.9|13573.9|13580.6|13574.6|13580.8|13576.7|13576.6|13573.1|302
1603437300000|2020-10-23 07:15:00|13580.5|13574.5|13578.2|13575.2|13582.2|13577.8|13576.6|13572.3|320
1603437600000|2020-10-23 07:20:00|13578.1|13575.1|13575.4|13572.4|13578.3|13575.2|13574.9|13570.3|257
1603437900000|2020-10-23 07:25:00|13575.3|13572.3|13576.1|13570.1|13576.3|13572.4|13574|13569.4|227
1603438200000|2020-10-23 07:30:00|13575.6|13569.6|13571.1|13565.1|13575.6|13570.6|13569.3|13564.9|417
1603438500000|2020-10-23 07:35:00|13571|13565|13566.8|13563.8|13571.1|13566.4|13566.1|13561.5|308
1603438800000|2020-10-23 07:40:00|13566.9|13563.9|13569.7|13563.7|13570.4|13565.8|13565.1|13560.8|273
1603439100000|2020-10-23 07:45:00|13569.6|13563.6|13568.8|13562.8|13569.7|13565.1|13565.8|13561.4|225
1603439400000|2020-10-23 07:50:00|13568.7|13562.7|13567.3|13561.3|13569.1|13564.2|13564.4|13559.7|244
1603439700000|2020-10-23 07:55:00|13565.9|13562.9|13565.4|13559.4|13567.8|13563.2|13563.6|13558.7|198
1603440000000|2020-10-23 08:00:00|13563.9|13560.9|13564.2|13558.2|13565.4|13561|13562.1|13557.5|284
1603440300000|2020-10-23 08:05:00|13564.1|13558.1|13563.7|13560.7|13564.3|13560.7|13560.6|13556|301
1603440600000|2020-10-23 08:10:00|13563.8|13560.8|13562.3|13559.3|13564.9|13560.8|13561.4|13556.7|263
1603440900000|2020-10-23 08:15:00|13562.2|13559.2|13560.2|13554.2|13564.3|13559.9|13558.2|13553.7|363
1603441200000|2020-10-23 08:20:00|13560|13554|13562|13559|13563.5|13559|13558.6|13554|213
1603441500000|2020-10-23 08:25:00|13563.5|13557.5|13562.7|13556.7|13563.9|13559.4|13561.1|13556.2|269
1603441800000|2020-10-23 08:30:00|13562.8|13556.8|13564.1|13558.1|13565.5|13561|13561.7|13556.6|304
1603442100000|2020-10-23 08:35:00|13564|13558|13560.6|13557.6|13564|13559.3|13560.2|13555.7|202
1603442400000|2020-10-23 08:40:00|13560.5|13557.5|13559.9|13556.9|13561.7|13557.6|13559|13554.1|177
1603442700000|2020-10-23 08:45:00|13560|13557|13561.6|13558.6|13563.5|13558.9|13559.8|13555.2|216
1603443000000|2020-10-23 08:50:00|13561.5|13558.5|13560.9|13557.9|13563.8|13559.1|13560.7|13555.9|291
1603443300000|2020-10-23 08:55:00|13561|13558|13562|13559|13564.5|13560|13559.9|13555.2|234
1603443600000|2020-10-23 09:00:00|13561.9|13558.9|13564.5|13558.5|13564.5|13559.9|13561.1|13556.5|221
1603443900000|2020-10-23 09:05:00|13564.4|13558.4|13564.2|13558.2|13564.6|13559.9|13561.8|13557.4|168
1603444200000|2020-10-23 09:10:00|13562.8|13559.8|13563.4|13557.4|13564.5|13559.8|13561.3|13556.7|218
1603444500000|2020-10-23 09:15:00|13562|13559|13560.5|13554.5|13563.5|13559.1|13560.2|13554.2|228
1603444800000|2020-10-23 09:20:00|13560.4|13554.4|13560.2|13554.2|13560.5|13556.1|13558.1|13553.9|197
1603445100000|2020-10-23 09:25:00|13560.1|13554.1|13560.7|13554.7|13560.8|13556.3|13557.6|13552.9|182
1603445400000|2020-10-23 09:30:00|13559.3|13556.3|13556.7|13553.7|13560.7|13556.6|13556.7|13552.3|178
1603445700000|2020-10-23 09:35:00|13556.8|13553.8|13560.2|13554.2|13560.5|13556.3|13556.6|13552.4|218
1603446000000|2020-10-23 09:40:00|13558.7|13555.7|13564.2|13558.2|13564.7|13560.2|13558.6|13554.1|277
1603446300000|2020-10-23 09:45:00|13564.3|13558.3|13564.5|13558.5|13567.4|13562.8|13562.5|13557.6|266
1603446600000|2020-10-23 09:50:00|13564.9|13558.9|13563|13560|13566.4|13560.9|13562.1|13556.5|238
1603446900000|2020-10-23 09:55:00|13562.9|13559.9|13564.9|13558.9|13567|13562.4|13562.8|13558.5|288
1603447200000|2020-10-23 10:00:00|13563.6|13560.6|13562.7|13559.7|13565.6|13560.7|13561.8|13557.3|245
1603447500000|2020-10-23 10:05:00|13564.2|13558.2|13564.3|13558.3|13567|13562.4|13564.1|13558.1|203
1603447800000|2020-10-23 10:10:00|13564.2|13558.2|13564.9|13558.9|13565|13560.2|13561.1|13556.6|283
1603448100000|2020-10-23 10:15:00|13565|13559|13567.5|13561.5|13567.7|13563|13565|13559|218
1603448400000|2020-10-23 10:20:00|13567.4|13561.4|13568.5|13562.5|13568.8|13564.1|13565.1|13560.6|202
1603448700000|2020-10-23 10:25:00|13567.2|13564.2|13571|13565|13571.6|13565.6|13566.5|13562.1|190
1603449000000|2020-10-23 10:30:00|13571.1|13565.1|13570.6|13564.6|13571.4|13566.8|13568.6|13563.8|210
1603449300000|2020-10-23 10:35:00|13570.7|13564.7|13570.2|13564.2|13571.6|13566.9|13568.5|13563.9|231
1603449600000|2020-10-23 10:40:00|13570.3|13564.3|13571.6|13565.6|13571.8|13567.5|13569|13564.1|246
1603449900000|2020-10-23 10:45:00|13570.2|13567.2|13572.3|13566.3|13572.5|13567.3|13569.9|13565.3|142
1603450200000|2020-10-23 10:50:00|13572.2|13566.2|13569|13566|13572.4|13567.2|13568.8|13564.3|142
1603450500000|2020-10-23 10:55:00|13570.5|13564.5|13568.9|13565.9|13571|13566.3|13567.8|13563.3|202
1603450800000|2020-10-23 11:00:00|13569.2|13566.2|13573.8|13567.8|13574|13568.7|13569|13564.9|217
1603451100000|2020-10-23 11:05:00|13573.7|13567.7|13572.2|13569.2|13573.9|13569.4|13570.8|13566.6|249
1603451400000|2020-10-23 11:10:00|13573.6|13567.6|13571.8|13565.8|13574.1|13569.7|13570.1|13565.4|186
1603451700000|2020-10-23 11:15:00|13571.7|13565.7|13571|13568|13572.6|13568|13570.5|13565.5|141
1603452000000|2020-10-23 11:20:00|13570.9|13567.9|13573.1|13567.1|13574|13568.1|13570.9|13566.6|193
1603452300000|2020-10-23 11:25:00|13573.2|13567.2|13573.4|13570.4|13575.2|13570.4|13571.6|13566.9|151
1603452600000|2020-10-23 11:30:00|13576.3|13570.3|13575.4|13569.4|13576.5|13572|13572.9|13568.3|226
1603452900000|2020-10-23 11:35:00|13575.5|13569.5|13574.8|13571.8|13576.9|13572.2|13573.6|13569.1|237
1603453200000|2020-10-23 11:40:00|13574.9|13571.9|13574.1|13568.1|13576.5|13572.1|13572|13567.5|238
1603453500000|2020-10-23 11:45:00|13574|13568|13576.9|13570.9|13577|13572.4|13572.1|13567.4|266
1603453800000|2020-10-23 11:50:00|13576.8|13570.8|13576.9|13570.9|13577.5|13572.9|13575.3|13570.5|155
1603454100000|2020-10-23 11:55:00|13577|13571|13578.3|13572.3|13578.6|13573.6|13575.8|13571|145
1603454400000|2020-10-23 12:00:00|13578.4|13572.4|13575.3|13572.3|13578.4|13572.7|13575.2|13570.6|201
1603454700000|2020-10-23 12:05:00|13576.7|13570.7|13572|13569|13577.2|13572.9|13570.6|13566.2|241
1603455000000|2020-10-23 12:10:00|13573.6|13567.6|13571.5|13568.5|13574.4|13569.2|13569.8|13564.7|231
1603455300000|2020-10-23 12:15:00|13571.4|13568.4|13572.8|13569.8|13574.4|13569.9|13570.5|13565.9|159
1603455600000|2020-10-23 12:20:00|13572.7|13569.7|13573.6|13567.6|13574.9|13570.4|13572.4|13567.5|159
1603455900000|2020-10-23 12:25:00|13573.7|13567.7|13570.2|13567.2|13573.7|13569.2|13568.4|13563|342
1603456200000|2020-10-23 12:30:00|13570.1|13567.1|13572.3|13566.3|13572.4|13568|13568.9|13563.8|222
1603456500000|2020-10-23 12:35:00|13572.4|13566.4|13574|13571|13576.5|13571.9|13571|13566.1|153
1603456800000|2020-10-23 12:40:00|13574.1|13571.1|13577.2|13571.2|13577.5|13572.9|13574|13569.6|187
1603457100000|2020-10-23 12:45:00|13577.3|13571.3|13576.4|13570.4|13577.8|13573.1|13574.7|13569.8|139
1603457400000|2020-10-23 12:50:00|13574.8|13571.8|13576.9|13573.9|13578.7|13574.1|13573.1|13568.4|260
1603457700000|2020-10-23 12:55:00|13577|13574|13577.1|13571.1|13578.9|13574.4|13575.8|13571|275
1603458000000|2020-10-23 13:00:00|13577|13571|13577.9|13571.9|13577.9|13573.4|13573.9|13569.3|216
1603458300000|2020-10-23 13:05:00|13577.8|13571.8|13581.5|13575.5|13581.8|13576.6|13577.2|13571.8|265
1603458600000|2020-10-23 13:10:00|13581.4|13575.4|13580.4|13577.4|13582.3|13577.9|13578.8|13574.1|182
1603458900000|2020-10-23 13:15:00|13580.5|13577.5|13582.8|13576.8|13583.4|13578.9|13579.9|13575.4|213
1603459200000|2020-10-23 13:20:00|13582.9|13576.9|13580.8|13577.8|13582.9|13578.4|13580.7|13576.1|127
1603459500000|2020-10-23 13:25:00|13580.7|13577.7|13582.3|13576.3|13583.9|13579|13579.9|13575|238
1603459800000|2020-10-23 13:30:00|13582.4|13576.4|13587.4|13581.4|13587.4|13582.2|13581.4|13576.2|291
1603460100000|2020-10-23 13:35:00|13587.6|13581.6|13589.1|13583.1|13591|13586.1|13587|13581.6|302
1603460400000|2020-10-23 13:40:00|13589|13583|13587.7|13581.7|13590.8|13586.4|13587|13581|332
1603460700000|2020-10-23 13:45:00|13587.8|13581.8|13586.9|13583.9|13590|13585.1|13585.6|13581|432
1603461000000|2020-10-23 13:50:00|13586.8|13583.8|13588.7|13582.7|13589.8|13585.2|13586|13581.4|280
1603461300000|2020-10-23 13:55:00|13588.8|13582.8|13590.4|13584.4|13590.9|13586.1|13585.5|13581.2|314
1603461600000|2020-10-23 14:00:00|13590.5|13584.5|13591.3|13588.3|13593.2|13588.9|13589.9|13584.4|276
1603461900000|2020-10-23 14:05:00|13591.4|13588.4|13597.6|13591.6|13598.6|13593.6|13591.3|13586.8|273
1603462200000|2020-10-23 14:10:00|13597.5|13591.5|13594.1|13588.1|13599.1|13593.8|13591.2|13586.7|292
1603462500000|2020-10-23 14:15:00|13594|13588|13594.3|13591.3|13595.8|13591.3|13591.9|13587.2|307
1603462800000|2020-10-23 14:20:00|13594.2|13591.2|13596.5|13593.5|13598.1|13593.7|13594.1|13589.4|262
1603463100000|2020-10-23 14:25:00|13596.4|13593.4|13599.7|13593.7|13600|13595.6|13595.6|13591.1|220
1603463400000|2020-10-23 14:30:00|13599.9|13593.9|13598.5|13592.5|13600.2|13596.1|13596.9|13592.4|142
1603463700000|2020-10-23 14:35:00|13598.6|13592.6|13598.1|13592.1|13598.6|13593.7|13594.6|13590.1|218
1603464000000|2020-10-23 14:40:00|13598.2|13592.2|13597.7|13594.7|13599.9|13595|13596.2|13591.7|197
1603464300000|2020-10-23 14:45:00|13597.6|13594.6|13598.9|13595.9|13601.4|13596.8|13597.4|13593|227
1603464600000|2020-10-23 14:50:00|13599|13596|13600.1|13594.1|13602.4|13597.6|13598.1|13593.5|208
1603464900000|2020-10-23 14:55:00|13600.2|13594.2|13598|13592|13601.5|13596.8|13596.2|13590.9|249
1603465200000|2020-10-23 15:00:00|13597.9|13591.9|13595.1|13589.1|13598.2|13593.6|13593.4|13588.5|265
1603465500000|2020-10-23 15:05:00|13595|13589|13589.5|13586.5|13595|13589.8|13589.4|13585.3|177
1603465800000|2020-10-23 15:10:00|13589.6|13586.6|13588.7|13585.7|13592.3|13587.8|13588.7|13584.3|204
1603466100000|2020-10-23 15:15:00|13590.2|13584.2|13591|13585|13591.4|13586.9|13588.9|13584.2|157
1603466400000|2020-10-23 15:20:00|13590.9|13584.9|13592|13589|13593.5|13589.2|13589.6|13584.9|200
1603466700000|2020-10-23 15:25:00|13593.4|13587.4|13590.3|13584.3|13593.8|13589.4|13588.9|13584.2|157
1603467000000|2020-10-23 15:30:00|13590.2|13584.2|13587.9|13584.9|13591.6|13587|13587.7|13584|256
1603467300000|2020-10-23 15:35:00|13587.8|13584.8|13590.4|13584.4|13590.7|13586.4|13587.1|13582.7|265
1603467600000|2020-10-23 15:40:00|13590.6|13584.6|13589.1|13586.1|13590.8|13586.3|13588|13583.4|192
1603467900000|2020-10-23 15:45:00|13589.2|13586.2|13593.8|13587.8|13593.8|13589.1|13588.6|13584.2|224
1603468200000|2020-10-23 15:50:00|13593.7|13587.7|13591.7|13585.7|13594|13589.6|13590.4|13585.7|200
1603468500000|2020-10-23 15:55:00|13591.8|13585.8|13588.6|13582.6|13592.5|13588.1|13587.1|13582.6|215
1603468800000|2020-10-23 16:00:00|13587.1|13584.1|13589.8|13583.8|13589.9|13585.4|13586.9|13582.3|210
1603469100000|2020-10-23 16:05:00|13588.3|13585.3|13590.1|13584.1|13590.3|13585.4|13588.3|13582.7|156
1603469400000|2020-10-23 16:10:00|13590.2|13584.2|13592.3|13586.3|13592.4|13587.3|13589.1|13584.2|148
1603469700000|2020-10-23 16:15:00|13592.2|13586.2|13593.6|13587.6|13594.2|13589.1|13590.8|13585.9|265
1603470000000|2020-10-23 16:20:00|13593.7|13587.7|13591.6|13588.6|13595|13589.8|13591.6|13587|166
1603470300000|2020-10-23 16:25:00|13591.7|13588.7|13591.8|13585.8|13593.3|13588.7|13590.4|13585.5|146
1603470600000|2020-10-23 16:30:00|13591.7|13585.7|13590.9|13584.9|13591.7|13587|13589.1|13584.6|109
1603470900000|2020-10-23 16:35:00|13590.6|13584.6|13590.1|13584.1|13590.9|13586.5|13588.7|13584.1|144
1603471200000|2020-10-23 16:40:00|13590|13584|13587.3|13584.3|13590|13585.1|13587.2|13582.5|171
1603471500000|2020-10-23 16:45:00|13587.2|13584.2|13586.7|13583.7|13588.9|13584.6|13586.5|13582|137
1603471800000|2020-10-23 16:50:00|13586.6|13583.6|13587.9|13581.9|13588.2|13583.8|13586.1|13581.6|117
1603472100000|2020-10-23 16:55:00|13588|13582|13588.5|13582.5|13589.1|13584.7|13586.3|13581.7|174
1603472400000|2020-10-23 17:00:00|13588.4|13582.4|13586.7|13580.7|13589|13584.1|13586.2|13580.5|134
1603472700000|2020-10-23 17:05:00|13586.6|13580.6|13585.2|13579.2|13586.8|13581.7|13583.5|13578.8|186
1603473000000|2020-10-23 17:10:00|13585|13579|13585.4|13579.4|13585.6|13580.8|13583.4|13578.9|113
1603473300000|2020-10-23 17:15:00|13585.5|13579.5|13583.4|13577.4|13585.9|13581.1|13582.7|13577.3|257
1603473600000|2020-10-23 17:20:00|13583.3|13577.3|13582.1|13576.1|13583.5|13578.1|13580.4|13575.2|239
1603473900000|2020-10-23 17:25:00|13582.2|13576.2|13582.9|13576.9|13583.5|13578.7|13581|13576|256
1603474200000|2020-10-23 17:30:00|13582.6|13576.6|13582.2|13576.2|13582.9|13578|13580.6|13575.9|304
1603474500000|2020-10-23 17:35:00|13582.1|13576.1|13582.9|13576.9|13583.2|13577.9|13580.9|13576|213
1603474800000|2020-10-23 17:40:00|13583|13577|13582.4|13576.4|13583|13577.8|13580.8|13576.1|249
1603475100000|2020-10-23 17:45:00|13582.5|13576.5|13581.9|13575.9|13583.1|13577.1|13581.7|13575.7|242
1603475400000|2020-10-23 17:50:00|13582|13576|13581.4|13575.4|13582.3|13577.4|13579.9|13575.4|114
1603475700000|2020-10-23 17:55:00|13580|13577|13581.7|13575.7|13581.9|13577.3|13579.9|13575.4|91
1603476000000|2020-10-23 18:00:00|13581.9|13575.9|13580.7|13574.7|13582.4|13577.4|13580.1|13574.4|161
1603476300000|2020-10-23 18:05:00|13580.6|13574.6|13580.9|13574.9|13581.2|13576.2|13578.9|13574.3|125
1603476600000|2020-10-23 18:10:00|13581|13575|13581.7|13575.7|13581.9|13577.3|13580.1|13574.9|177
1603476900000|2020-10-23 18:15:00|13581.8|13575.8|13580.9|13574.9|13581.9|13576.8|13579.4|13574.7|168
1603477200000|2020-10-23 18:20:00|13580.8|13574.8|13579.8|13573.8|13581.1|13576.6|13578.3|13573.6|108
1603477500000|2020-10-23 18:25:00|13579.7|13573.7|13579.4|13573.4|13580.1|13575.5|13577.8|13573.2|163
1603477800000|2020-10-23 18:30:00|13579.5|13573.5|13578.9|13572.9|13579.8|13574.8|13577.4|13572.5|210
1603478100000|2020-10-23 18:35:00|13578.8|13572.8|13578.6|13572.6|13579.5|13574.5|13577.2|13572.5|132
1603478400000|2020-10-23 18:40:00|13577.1|13574.1|13578.7|13572.7|13578.7|13574.3|13577|13572.3|96
1603478700000|2020-10-23 18:45:00|13578.6|13572.6|13577|13574|13578.9|13574.3|13576.9|13572.4|96
1603479000000|2020-10-23 18:50:00|13576.9|13573.9|13579|13573|13579.3|13574.8|13576.8|13572.4|102
1603479300000|2020-10-23 18:55:00|13579.1|13573.1|13579.4|13573.4|13579.7|13575.1|13577.8|13573|78
1603479600000|2020-10-23 19:00:00|13579.3|13573.3|13579.4|13573.4|13579.5|13574.9|13577.8|13573.1|74
1603479900000|2020-10-23 19:05:00|13579.3|13573.3|13579.1|13573.1|13579.4|13573.4|13578.3|13572.3|94
1603480200000|2020-10-23 19:10:00|13579.2|13573.2|13578.3|13572.3|13579.3|13573.6|13576.6|13572.1|96
1603480500000|2020-10-23 19:15:00|13578.4|13572.4|13579.3|13573.3|13579.4|13573.4|13578.3|13572.3|172
1603480800000|2020-10-23 19:20:00|13579.1|13573.1|13579.1|13573.1|13579.3|13573.3|13578.8|13572.8|88
1603481100000|2020-10-23 19:25:00|13579.2|13573.2|13578.5|13572.5|13579.4|13574.7|13577.3|13572.4|92
1603481400000|2020-10-23 19:30:00|13578.6|13572.6|13578.5|13572.5|13579.1|13573.1|13578.3|13572.3|108
1603481700000|2020-10-23 19:35:00|13578.6|13572.6|13578.7|13572.7|13579.3|13573.3|13578.4|13572.4|86
1603482000000|2020-10-23 19:40:00|13578.8|13572.8|13578.2|13572.2|13578.8|13573.8|13576.6|13571.8|122
1603482300000|2020-10-23 19:45:00|13578.1|13572.1|13578.6|13572.6|13578.6|13573.9|13576.6|13572|94
1603482600000|2020-10-23 19:50:00|13578.4|13572.4|13577.4|13571.4|13578.6|13573.9|13576.8|13571.3|95
1603482900000|2020-10-23 19:55:00|13577.5|13571.5|13577.2|13571.2|13577.7|13572.8|13575.7|13571.1|93
1603483200000|2020-10-23 20:00:00|13577.3|13571.3|13576.6|13570.6|13577.3|13571.3|13576.2|13570.2|93
1603483500000|2020-10-23 20:05:00|13576.5|13570.5|13576.4|13570.4|13576.6|13570.6|13576.2|13570.2|55
1603483800000|2020-10-23 20:10:00|13576.3|13570.3|13576.5|13570.5|13576.6|13570.6|13576.1|13570.1|90
1603484100000|2020-10-23 20:15:00|13576.6|13570.6|13576.8|13570.8|13577|13571|13576.3|13570.3|84
1603484400000|2020-10-23 20:20:00|13576.9|13570.9|13576.7|13570.7|13577|13571|13576.7|13570.7|51
1603484700000|2020-10-23 20:25:00|13576.8|13570.8|13576.9|13570.9|13577|13571|13576.5|13570.5|69
1603485000000|2020-10-23 20:30:00|13576.7|13570.7|13576.2|13570.2|13576.7|13570.7|13576|13570|94
1603485300000|2020-10-23 20:35:00|13576.3|13570.3|13576.2|13570.2|13576.6|13570.6|13575.9|13569.9|105
1603485600000|2020-10-23 20:40:00|13576.3|13570.3|13581|13575|13587.9|13576.9|13575.6|13569.6|195
1603485900000|2020-10-23 20:45:00|13581.1|13575.1|13580.6|13574.6|13585.6|13575.5|13580.5|13571|79
1603486200000|2020-10-23 20:50:00|13580.9|13574.9|13581.5|13575.5|13587.3|13575.9|13580.5|13570.6|133
1603486500000|2020-10-23 20:55:00|13581.4|13575.4|13590.7|13571.2|13600.6|13579.6|13581.1|13569.1|90
1603659600000|2020-10-25 21:00:00|13593.6|13570.5|13590.7|13576.3|13594.1|13576.3|13590.7|13570.5|4
1603659900000|2020-10-25 21:05:00|13593.6|13570.5|13593.6|13570.5|13596.5|13571.5|13593.6|13570.5|9
1603660200000|2020-10-25 21:10:00|13593.5|13569.3|13593.1|13569.3|13596.5|13571.7|13593|13569.3|20
1603660500000|2020-10-25 21:15:00|13593.3|13569.5|13588.3|13572.3|13593.3|13576.8|13588.1|13569.5|68
1603660800000|2020-10-25 21:20:00|13588.5|13572.5|13588.5|13572.5|13592.1|13576.1|13588.1|13572.1|53
1603661100000|2020-10-25 21:25:00|13588.4|13572.4|13590.5|13574.5|13591.7|13575.7|13588.2|13572.2|54
1603661400000|2020-10-25 21:30:00|13590.3|13574.3|13589.8|13573.8|13591.9|13575.9|13588.1|13572.1|82
1603661700000|2020-10-25 21:35:00|13589.9|13573.9|13590.5|13574.5|13594.3|13578.3|13583.5|13571.6|65
1603662000000|2020-10-25 21:40:00|13588.2|13572.2|13588.7|13572.7|13590.9|13574.9|13583.5|13571.3|87
1603662300000|2020-10-25 21:45:00|13589.6|13573.6|13591.9|13575.9|13591.9|13575.9|13583.5|13571.2|50
1603662600000|2020-10-25 21:50:00|13590.3|13574.3|13588.8|13572.8|13591.9|13575.9|13583.5|13570.6|52
1603662900000|2020-10-25 21:55:00|13588.6|13572.6|13589.5|13573.5|13593.6|13577.6|13583.5|13571.2|96
1603663200000|2020-10-25 22:00:00|13589.8|13573.8|13593.3|13579.3|13595.1|13579.7|13584.6|13571.7|193
1603663500000|2020-10-25 22:05:00|13593.7|13577.3|13590.9|13574.9|13595.6|13579.8|13587.5|13572.6|176
1603663800000|2020-10-25 22:10:00|13591|13575|13586.8|13573.6|13592.6|13577|13586.2|13571.9|210
1603664100000|2020-10-25 22:15:00|13586.7|13573.5|13589.1|13575.5|13590.9|13575.6|13584.7|13572.4|270
1603664400000|2020-10-25 22:20:00|13588|13575.2|13587.6|13576.3|13590.5|13577.3|13585.6|13573.6|146
1603664700000|2020-10-25 22:25:00|13587.4|13576.6|13584.8|13574.8|13589.9|13577.7|13584.5|13573.5|201
1603665000000|2020-10-25 22:30:00|13584.9|13574.9|13585.9|13575.2|13588.8|13576.5|13584.5|13572.8|170
1603665300000|2020-10-25 22:35:00|13585.6|13575.1|13589.3|13575.5|13594.1|13578.1|13585.6|13574.2|238
1603665600000|2020-10-25 22:40:00|13589.9|13575.7|13590.8|13574.8|13595.2|13579.2|13587.5|13573.7|170
1603665900000|2020-10-25 22:45:00|13589.7|13573.7|13590.5|13574.5|13591.6|13576.4|13589.2|13573.5|147
1603666200000|2020-10-25 22:50:00|13590.4|13574.6|13591.9|13576.6|13592.9|13577|13589.4|13574.2|154
1603666500000|2020-10-25 22:55:00|13591.6|13576.3|13586.9|13577.6|13593.2|13578.2|13586.7|13574.3|165
1603666800000|2020-10-25 23:00:00|13587.2|13577.7|13580.8|13574.6|13588.2|13578.7|13580|13573|234
1603667100000|2020-10-25 23:05:00|13580.7|13575|13579.4|13573.4|13582.8|13575.6|13579.3|13572.6|155
1603667400000|2020-10-25 23:10:00|13579.5|13573.3|13580.7|13574.7|13581.4|13575.2|13579.2|13572.9|161
1603667700000|2020-10-25 23:15:00|13580.6|13574.6|13581.2|13575.2|13581.4|13575.4|13580.2|13574.2|90
1603668000000|2020-10-25 23:20:00|13581.6|13575.6|13584.3|13578.3|13586.5|13579.5|13581.6|13575.6|159
1603668300000|2020-10-25 23:25:00|13584.2|13578.2|13584.5|13578.5|13584.8|13578.8|13582.6|13576.6|130
1603668600000|2020-10-25 23:30:00|13584.2|13577.8|13585.5|13579.5|13587.3|13580.1|13583.2|13576.7|147
1603668900000|2020-10-25 23:35:00|13585.3|13579|13585.1|13579.1|13587.7|13580.5|13584.8|13578.1|134
1603669200000|2020-10-25 23:40:00|13585.3|13578.9|13583.7|13577.7|13585.6|13579.6|13583.6|13577.6|106
1603669500000|2020-10-25 23:45:00|13584|13578|13584.2|13578.2|13585|13579|13582.1|13575.9|136
1603669800000|2020-10-25 23:50:00|13584.3|13578.3|13581.8|13575.8|13585.4|13579.4|13581.3|13575.3|182
1603670100000|2020-10-25 23:55:00|13581.9|13575.9|13581.5|13575.5|13582.5|13576.5|13580.5|13574.5|174
1603670400000|2020-10-26 00:00:00|13581.3|13575.3|13580.8|13574.8|13582.8|13577.4|13580.2|13574.2|329
1603670700000|2020-10-26 00:05:00|13581|13575|13580.2|13574.2|13582.3|13576.8|13578.8|13574.2|200
1603671000000|2020-10-26 00:10:00|13580.4|13574.4|13581.3|13575.3|13582.5|13576.9|13579.4|13574.2|172
1603671300000|2020-10-26 00:15:00|13581.4|13575.4|13582.2|13576.2|13582.6|13577.8|13580.4|13575.2|292
1603671600000|2020-10-26 00:20:00|13581.9|13575.9|13580.2|13574.2|13582.6|13577.9|13580|13574|151
1603671900000|2020-10-26 00:25:00|13580.3|13574.3|13582.2|13576.2|13583.5|13578.9|13580|13574|186
1603672200000|2020-10-26 00:30:00|13582.3|13576.3|13580.5|13574.5|13582.3|13576.8|13579.3|13574.5|183
1603672500000|2020-10-26 00:35:00|13580.4|13574.4|13581|13575|13581.8|13577.2|13579.8|13574.4|176
1603672800000|2020-10-26 00:40:00|13581.1|13575.1|13580.4|13574.4|13582.2|13576.8|13579.7|13574.2|174
1603673100000|2020-10-26 00:45:00|13580.3|13574.3|13576.5|13573.5|13580.5|13575.4|13576.4|13570.9|169
1603673400000|2020-10-26 00:50:00|13578|13572|13577.8|13571.8|13581.5|13576.5|13576.5|13571.5|270
1603673700000|2020-10-26 00:55:00|13578|13572|13580.4|13574.4|13580.7|13576|13577.2|13571.2|232
1603674000000|2020-10-26 01:00:00|13580.2|13574.2|13577.9|13574.9|13580.4|13575.8|13576.9|13572.5|201
1603674300000|2020-10-26 01:05:00|13578|13575|13575.4|13572.4|13579.5|13575.2|13574.5|13569.6|285
1603674600000|2020-10-26 01:10:00|13576.8|13570.8|13578|13572|13578.5|13573.2|13575.3|13570.8|165
1603674900000|2020-10-26 01:15:00|13577.8|13571.8|13577.4|13571.4|13579.1|13573.4|13575.9|13571|221
1603675200000|2020-10-26 01:20:00|13577.2|13571.2|13579.6|13573.6|13579.9|13575.6|13575.1|13570.6|230
1603675500000|2020-10-26 01:25:00|13579.7|13573.7|13579.1|13576.1|13580.6|13576.2|13577.1|13572.7|283
1603675800000|2020-10-26 01:30:00|13581.8|13575.8|13589.2|13583.2|13591.1|13585.1|13580.5|13575.8|399
1603676100000|2020-10-26 01:35:00|13589.1|13583.1|13591.1|13585.1|13592.5|13587.2|13587.3|13582.6|336
1603676400000|2020-10-26 01:40:00|13591.2|13585.2|13594.9|13591.9|13596.6|13592.4|13590.5|13585|359
1603676700000|2020-10-26 01:45:00|13594.8|13591.8|13597.2|13591.2|13597.8|13593.4|13593.4|13588.9|308
1603677000000|2020-10-26 01:50:00|13597.1|13591.1|13594.2|13588.2|13597.9|13592.9|13592.2|13587.5|290
1603677300000|2020-10-26 01:55:00|13592.8|13589.8|13590.6|13587.6|13593.8|13589.8|13590.3|13585.3|238
1603677600000|2020-10-26 02:00:00|13590.5|13587.5|13591|13588|13593.7|13589.1|13590.5|13586.1|191
1603677900000|2020-10-26 02:05:00|13590.9|13587.9|13588.2|13582.2|13592.2|13588.1|13587.2|13582|233
1603678200000|2020-10-26 02:10:00|13588.1|13582.1|13587.8|13584.8|13589.3|13585|13586.5|13582|229
1603678500000|2020-10-26 02:15:00|13587.7|13584.7|13587.2|13584.2|13589.6|13585.4|13587.1|13582.9|243
1603678800000|2020-10-26 02:20:00|13587.1|13584.1|13585.4|13579.4|13587.5|13584.3|13583.8|13579.3|200
1603679100000|2020-10-26 02:25:00|13583.9|13580.9|13582.6|13579.6|13585.8|13581.3|13581.3|13577|256
1603679400000|2020-10-26 02:30:00|13582.5|13579.5|13582|13579|13584.5|13580|13581.6|13577|173
1603679700000|2020-10-26 02:35:00|13581.8|13578.8|13583.9|13580.9|13585.5|13581.3|13581.6|13577.2|194
1603680000000|2020-10-26 02:40:00|13584|13581|13586.3|13583.3|13587.8|13583.4|13583.8|13579.3|207
1603680300000|2020-10-26 02:45:00|13586.2|13583.2|13586.1|13583.1|13588.5|13584|13585.6|13581.4|147
1603680600000|2020-10-26 02:50:00|13586.2|13583.2|13587|13584|13589|13584.8|13586.1|13581.6|206
1603680900000|2020-10-26 02:55:00|13587.1|13584.1|13590.5|13587.5|13592.2|13587.6|13586.2|13581.6|238
1603681200000|2020-10-26 03:00:00|13590.6|13587.6|13589.2|13586.2|13592|13587.6|13588.7|13584.1|143
1603681500000|2020-10-26 03:05:00|13589.3|13586.3|13588.7|13585.7|13592.2|13587.8|13588.7|13584.5|151
1603681800000|2020-10-26 03:10:00|13588.6|13585.6|13591.5|13585.5|13591.7|13587.1|13588.6|13584.3|148
1603682100000|2020-10-26 03:15:00|13590.2|13587.2|13591.9|13588.9|13593.7|13589.2|13590.2|13586.1|237
1603682400000|2020-10-26 03:20:00|13592|13589|13593|13587|13594.6|13589.8|13590.4|13586.1|197
1603682700000|2020-10-26 03:25:00|13593.1|13587.1|13594.4|13588.4|13594.4|13590.2|13590.3|13585.8|285
1603683000000|2020-10-26 03:30:00|13594.3|13588.3|13593.3|13590.3|13595.6|13591.2|13592.4|13587.7|274
1603683300000|2020-10-26 03:35:00|13593.1|13590.1|13593.8|13590.8|13595.6|13591.1|13592.1|13587.6|213
1603683600000|2020-10-26 03:40:00|13595.3|13589.3|13593|13590|13595.4|13590.6|13592.4|13587.8|161
1603683900000|2020-10-26 03:45:00|13594.4|13588.4|13592.9|13589.9|13594.5|13590.1|13592.2|13587.8|161
1603684200000|2020-10-26 03:50:00|13592.8|13589.8|13594.9|13588.9|13595.1|13590.7|13592.7|13588.2|126
1603684500000|2020-10-26 03:55:00|13593.3|13590.3|13596.1|13590.1|13596.6|13592|13593.2|13588.9|169
1603684800000|2020-10-26 04:00:00|13596.2|13590.2|13594.6|13591.6|13596.6|13592.1|13594.5|13590|155
1603685100000|2020-10-26 04:05:00|13594.7|13591.7|13595.5|13589.5|13596.7|13592.1|13593|13588.6|163
1603685400000|2020-10-26 04:10:00|13594.1|13591.1|13593.7|13590.7|13595.7|13591.7|13593.4|13589|151
1603685700000|2020-10-26 04:15:00|13593.5|13590.5|13595.2|13589.2|13595.6|13591.2|13593.4|13588.9|174
1603686000000|2020-10-26 04:20:00|13595.3|13589.3|13593.3|13590.3|13595.4|13590.8|13592.8|13588.4|128
1603686300000|2020-10-26 04:25:00|13593.4|13590.4|13591.9|13588.9|13594.8|13590.5|13591.6|13587.5|112
1603686600000|2020-10-26 04:30:00|13591.8|13588.8|13591|13588|13593.7|13589.2|13590.8|13587.3|95
1603686900000|2020-10-26 04:35:00|13591.1|13588.1|13591.2|13588.2|13593.1|13588.7|13590.9|13586.5|117
1603687200000|2020-10-26 04:40:00|13591.3|13588.3|13591|13588|13592.9|13588.6|13590.8|13586.5|125
1603687500000|2020-10-26 04:45:00|13591.1|13588.1|13591|13588|13592.6|13588.3|13590.7|13586.3|71
1603687800000|2020-10-26 04:50:00|13590.9|13587.9|13590.9|13587.9|13592.5|13588.2|13590.8|13586.3|74
1603688100000|2020-10-26 04:55:00|13590.8|13587.8|13591.1|13588.1|13593.5|13589.3|13590.8|13586.4|140
1603688400000|2020-10-26 05:00:00|13592.6|13586.6|13589.2|13586.2|13592.6|13588.1|13589.2|13585.5|123
1603688700000|2020-10-26 05:05:00|13589.1|13586.1|13588.9|13585.9|13591.3|13586.9|13588.9|13584.7|106
1603689000000|2020-10-26 05:10:00|13589|13586|13590|13587|13590.7|13587.3|13588.7|13584.3|114
1603689300000|2020-10-26 05:15:00|13589.9|13586.9|13591|13588|13592.5|13588.1|13589.5|13585.2|144
1603689600000|2020-10-26 05:20:00|13591.1|13588.1|13592.6|13586.6|13592.8|13588.3|13590.5|13586.2|136
1603689900000|2020-10-26 05:25:00|13590.8|13587.8|13594.4|13588.4|13594.4|13589.8|13590.6|13586.1|203
1603690200000|2020-10-26 05:30:00|13594.2|13588.2|13592.8|13589.8|13594.6|13590.1|13592|13587.5|184
1603690500000|2020-10-26 05:35:00|13592.7|13589.7|13594.7|13591.7|13596.8|13592.3|13592.3|13587.9|210
1603690800000|2020-10-26 05:40:00|13594.6|13591.6|13595.9|13592.9|13597.7|13593.3|13594.6|13590.2|175
1603691100000|2020-10-26 05:45:00|13596|13593|13595.1|13592.1|13598.2|13593.7|13594.9|13590.5|246
1603691400000|2020-10-26 05:50:00|13595|13592|13594.9|13591.9|13597.4|13593|13593.8|13589.3|226
1603691700000|2020-10-26 05:55:00|13596.4|13590.4|13593.9|13590.9|13596.9|13592.3|13593.8|13589.6|169
1603692000000|2020-10-26 06:00:00|13593.8|13590.8|13591|13588|13595.2|13590.8|13590.9|13587|228
1603692300000|2020-10-26 06:05:00|13590.9|13587.9|13590.7|13587.7|13593.1|13588.9|13590.2|13585.7|152
1603692600000|2020-10-26 06:10:00|13590.6|13587.6|13590.6|13587.6|13592.9|13588.3|13589.4|13585.2|182
1603692900000|2020-10-26 06:15:00|13590.5|13587.5|13592.8|13586.8|13593.1|13588.5|13588.8|13584.4|223
1603693200000|2020-10-26 06:20:00|13592.9|13586.9|13590.4|13587.4|13593.5|13588.9|13590.2|13585.9|215
1603693500000|2020-10-26 06:25:00|13590.5|13587.5|13593.1|13587.1|13593.4|13588.7|13589|13584.5|277
1603693800000|2020-10-26 06:30:00|13593|13587|13594.3|13588.3|13594.5|13589.9|13591.2|13586.9|188
1603694100000|2020-10-26 06:35:00|13594.4|13588.4|13595.2|13592.2|13597.6|13593.1|13592.6|13588.2|239
1603694400000|2020-10-26 06:40:00|13595.4|13592.4|13594.2|13591.2|13597.1|13592.6|13593|13588.5|219
1603694700000|2020-10-26 06:45:00|13595.5|13589.5|13593.7|13590.7|13596.4|13592|13593.5|13589|206
1603695000000|2020-10-26 06:50:00|13593.5|13590.5|13593.6|13590.6|13595.7|13591.3|13592.9|13588.5|196
1603695300000|2020-10-26 06:55:00|13593.5|13590.5|13593.4|13590.4|13595.2|13591|13592.6|13588.2|180
1603695600000|2020-10-26 07:00:00|13593.3|13590.3|13596.3|13593.3|13598.6|13594.1|13593.3|13589.1|245
1603695900000|2020-10-26 07:05:00|13597.5|13591.5|13599.3|13596.3|13601|13596.8|13595.9|13591.5|224
1603696200000|2020-10-26 07:10:00|13599.4|13596.4|13598.7|13595.7|13601.8|13597.4|13598.2|13593.8|229
1603696500000|2020-10-26 07:15:00|13598.6|13595.6|13598|13595|13600.4|13596|13597.8|13593.5|144
1603696800000|2020-10-26 07:20:00|13597.9|13594.9|13603.5|13597.5|13604.4|13599.6|13597.5|13593.3|193
1603697100000|2020-10-26 07:25:00|13603.4|13597.4|13602.6|13599.6|13606.2|13601.8|13601.6|13597.1|279
1603697400000|2020-10-26 07:30:00|13602.7|13599.7|13598|13595|13604.2|13599.8|13597.9|13593.3|235
1603697700000|2020-10-26 07:35:00|13598.1|13595.1|13596.2|13593.2|13599.8|13595.2|13595|13590.4|324
1603698000000|2020-10-26 07:40:00|13596.3|13593.3|13596.9|13593.9|13599|13594.9|13596.1|13591.7|227
1603698300000|2020-10-26 07:45:00|13596.8|13593.8|13595.8|13592.8|13598.7|13594.6|13595.8|13591.2|211
1603698600000|2020-10-26 07:50:00|13595.4|13592.4|13598.4|13595.4|13599.8|13595.4|13594|13589.6|225
1603698900000|2020-10-26 07:55:00|13598.3|13595.3|13605|13599|13605.7|13601.3|13598.3|13593.7|284
1603699200000|2020-10-26 08:00:00|13605.1|13599.1|13603.8|13600.8|13607.2|13603|13603.5|13599.1|399
1603699500000|2020-10-26 08:05:00|13603.5|13600.5|13599|13596|13605.3|13600.6|13598.9|13594.2|380
1603699800000|2020-10-26 08:10:00|13598.9|13595.9|13599.7|13596.7|13601.6|13597.3|13597.2|13592.7|361
1603700100000|2020-10-26 08:15:00|13599.8|13596.8|13600|13597|13605.2|13600.6|13599.8|13595.4|335
1603700400000|2020-10-26 08:20:00|13599.9|13596.9|13602.6|13596.6|13602.9|13598.7|13599.9|13595.4|287
1603700700000|2020-10-26 08:25:00|13602.8|13596.8|13606|13600|13606.5|13601.8|13600|13595.6|325
1603701000000|2020-10-26 08:30:00|13605.9|13599.9|13600.7|13597.7|13605.9|13601.5|13600.1|13595.7|326
1603701300000|2020-10-26 08:35:00|13600.6|13597.6|13602.2|13599.2|13603.8|13599.5|13600.4|13596.3|258
1603701600000|2020-10-26 08:40:00|13602.1|13599.1|13604.1|13601.1|13606.6|13602.2|13602.1|13598.4|274
1603701900000|2020-10-26 08:45:00|13604.2|13601.2|13602.1|13599.1|13605.2|13601.3|13601.6|13597.3|240
1603702200000|2020-10-26 08:50:00|13602|13599|13602.1|13599.1|13603.7|13599.6|13601|13596.7|212
1603702500000|2020-10-26 08:55:00|13602|13599|13606.7|13600.7|13606.7|13601|13601.9|13597.6|152
1603702800000|2020-10-26 09:00:00|13605.2|13602.2|13606.5|13600.5|13607.4|13603.2|13603|13598.4|243
1603703100000|2020-10-26 09:05:00|13606.4|13600.4|13606.3|13600.3|13607.2|13602.6|13604.5|13599|315
1603703400000|2020-10-26 09:10:00|13606.2|13600.2|13603.2|13597.2|13607.4|13602.9|13601.9|13597.2|276
1603703700000|2020-10-26 09:15:00|13603.1|13597.1|13603|13597|13603.3|13598.5|13600.5|13594.5|225
1603704000000|2020-10-26 09:20:00|13603.1|13597.1|13602.2|13599.2|13603.7|13599.3|13600.6|13595.8|204
1603704300000|2020-10-26 09:25:00|13602.1|13599.1|13599.7|13596.7|13605.7|13601|13599.7|13595.1|261
1603704600000|2020-10-26 09:30:00|13599.8|13596.8|13602.2|13599.2|13603.9|13599.6|13599.6|13596.1|181
1603704900000|2020-10-26 09:35:00|13602.1|13599.1|13603.8|13600.8|13605.7|13601.1|13601.1|13596.7|241
1603705200000|2020-10-26 09:40:00|13603.9|13600.9|13603.3|13597.3|13605.5|13601|13601.7|13597.3|255
1603705500000|2020-10-26 09:45:00|13603.2|13597.2|13601|13598|13604.2|13599.5|13600.7|13596.5|171
1603705800000|2020-10-26 09:50:00|13600.9|13597.9|13601.9|13598.9|13603.5|13599.4|13600.7|13597|268
1603706100000|2020-10-26 09:55:00|13601.8|13598.8|13602.3|13599.3|13603.3|13599.4|13600.3|13595.8|155
1603706400000|2020-10-26 10:00:00|13602.2|13599.2|13604.5|13601.5|13606|13601.8|13602.2|13598.5|231
1603706700000|2020-10-26 10:05:00|13604.4|13601.4|13607.3|13604.3|13609.1|13604.5|13604.4|13600.3|200
1603707000000|2020-10-26 10:10:00|13607.1|13604.1|13606.5|13603.5|13609.6|13605.2|13606.3|13601.7|155
1603707300000|2020-10-26 10:15:00|13606.6|13603.6|13607.1|13604.1|13609.2|13604.6|13606.4|13602.2|175
1603707600000|2020-10-26 10:20:00|13607|13604|13603.6|13600.6|13608|13604.2|13603.5|13599.1|190
1603707900000|2020-10-26 10:25:00|13603.5|13600.5|13603.4|13600.4|13605.4|13601|13602.8|13598.4|168
1603708200000|2020-10-26 10:30:00|13603.3|13600.3|13604.3|13598.3|13605.4|13600.8|13602|13597.4|170
1603708500000|2020-10-26 10:35:00|13604.2|13598.2|13599.8|13596.8|13604.3|13599.2|13599.8|13595.4|215
1603708800000|2020-10-26 10:40:00|13601.4|13595.4|13600.4|13594.4|13601.5|13597.1|13598.6|13594.1|180
1603709100000|2020-10-26 10:45:00|13600.3|13594.3|13598.6|13595.6|13601.2|13597.1|13597.8|13593.3|176
1603709400000|2020-10-26 10:50:00|13598.5|13595.5|13597.6|13594.6|13600.6|13595.9|13597.1|13592.5|265
1603709700000|2020-10-26 10:55:00|13597.5|13594.5|13597.3|13594.3|13600.3|13595.7|13596.9|13592.4|216
1603710000000|2020-10-26 11:00:00|13597.4|13594.4|13594|13591|13599.1|13595.1|13594|13589.5|233
1603710300000|2020-10-26 11:05:00|13593.9|13590.9|13597.5|13591.5|13597.7|13593.3|13593.8|13589.1|202
1603710600000|2020-10-26 11:10:00|13597.6|13591.6|13598.1|13595.1|13600.1|13595.8|13596.1|13591.5|256
1603710900000|2020-10-26 11:15:00|13598|13595|13602.1|13596.1|13602.3|13597.5|13597.7|13593.3|220
1603711200000|2020-10-26 11:20:00|13602|13596|13602|13599|13603.1|13599.2|13599.6|13595.3|180
1603711500000|2020-10-26 11:25:00|13603.4|13597.4|13604.6|13598.6|13604.8|13600.5|13601.4|13596.8|172
1603711800000|2020-10-26 11:30:00|13604.7|13598.7|13602.7|13599.7|13605.6|13601.2|13602.5|13598|171
1603712100000|2020-10-26 11:35:00|13604.1|13598.1|13601.8|13598.8|13604.4|13599.8|13601.2|13597.1|172
1603712400000|2020-10-26 11:40:00|13601.7|13598.7|13601.6|13598.6|13603.8|13599.2|13600.2|13595.8|188
1603712700000|2020-10-26 11:45:00|13601.7|13598.7|13603.9|13600.9|13605|13601|13601.6|13598.4|154
1603713000000|2020-10-26 11:50:00|13603.8|13600.8|13607.1|13601.1|13607.3|13602.8|13603.7|13599.4|150
1603713300000|2020-10-26 11:55:00|13607|13601|13606.8|13603.8|13608.6|13603.9|13605.5|13601|140
1603713600000|2020-10-26 12:00:00|13606.9|13603.9|13607.8|13604.8|13609.6|13605|13606|13601.5|203
1603713900000|2020-10-26 12:05:00|13607.7|13604.7|13607.4|13604.4|13609.5|13605|13607.1|13602.5|250
1603714200000|2020-10-26 12:10:00|13607.5|13604.5|13610.3|13604.3|13611.4|13607|13607.5|13602.8|227
1603714500000|2020-10-26 12:15:00|13610.2|13604.2|13610|13604|13611.1|13606.5|13608.6|13603.9|247
1603714800000|2020-10-26 12:20:00|13609.7|13603.7|13612.7|13606.7|13612.7|13607.3|13609.2|13603.5|160
1603715100000|2020-10-26 12:25:00|13612.6|13606.6|13610.9|13604.9|13615.4|13610.9|13608.9|13604.1|231
1603715400000|2020-10-26 12:30:00|13611|13605|13610.8|13604.8|13612.2|13607.4|13609.3|13604.4|186
1603715700000|2020-10-26 12:35:00|13610.9|13604.9|13614.2|13608.2|13614.7|13609.9|13610.1|13604.8|174
1603716000000|2020-10-26 12:40:00|13614.1|13608.1|13618.1|13612.1|13618.5|13614.1|13611.9|13607.4|257
1603716300000|2020-10-26 12:45:00|13618|13612|13622.4|13616.4|13622.7|13618.3|13616.5|13611.6|212
1603716600000|2020-10-26 12:50:00|13622.5|13616.5|13623.4|13617.4|13624|13618.8|13620.9|13615.9|275
1603716900000|2020-10-26 12:55:00|13622|13619|13621.1|13615.1|13624.1|13619.7|13618.8|13613.3|323
1603717200000|2020-10-26 13:00:00|13621.2|13615.2|13621.7|13618.7|13625.9|13620.2|13621.1|13615.1|291
1603717500000|2020-10-26 13:05:00|13621.9|13618.9|13622|13616|13623.6|13619|13620.5|13615.9|126
1603717800000|2020-10-26 13:10:00|13622.1|13616.1|13620.4|13614.4|13622.4|13617.3|13619.3|13614.3|152
1603718100000|2020-10-26 13:15:00|13620.5|13614.5|13624|13618|13624.6|13618.6|13618.4|13613.7|214
1603718400000|2020-10-26 13:20:00|13623.9|13617.9|13623.4|13617.4|13624.7|13620.3|13621.6|13616.8|178
1603718700000|2020-10-26 13:25:00|13623.3|13617.3|13620.4|13614.4|13623.5|13619.1|13618.3|13613.8|169
1603719000000|2020-10-26 13:30:00|13620.3|13614.3|13617.1|13611.1|13621.1|13615.9|13614.2|13609.6|266
1603719300000|2020-10-26 13:35:00|13617|13611|13619.2|13613.2|13619.5|13613.5|13614|13609.3|241
1603719600000|2020-10-26 13:40:00|13619.1|13613.1|13618.9|13612.9|13623.6|13618.2|13616.8|13611.8|320
1603719900000|2020-10-26 13:45:00|13619|13613|13620.5|13614.5|13620.9|13616.3|13617.3|13612.7|232
1603720200000|2020-10-26 13:50:00|13620.4|13614.4|13616.1|13610.1|13620.4|13615.7|13614.2|13609.5|270
1603720500000|2020-10-26 13:55:00|13616.3|13610.3|13618.4|13612.4|13618.4|13612.4|13613.5|13609|196
1603720800000|2020-10-26 14:00:00|13619.3|13613.3|13615|13612|13621.1|13615.1|13614.7|13609.7|306
1603721100000|2020-10-26 14:05:00|13615.1|13612.1|13615.9|13612.9|13619.3|13614.5|13614.5|13610.1|296
1603721400000|2020-10-26 14:10:00|13616|13613|13615.3|13609.3|13617.6|13613.1|13612.6|13607.4|282
1603721700000|2020-10-26 14:15:00|13615.4|13609.4|13614.4|13608.4|13616.4|13612|13612.4|13607.9|240
1603722000000|2020-10-26 14:20:00|13614.3|13608.3|13613.6|13610.6|13615.1|13610.6|13610.2|13605.5|344
1603722300000|2020-10-26 14:25:00|13613.7|13610.7|13617.6|13611.6|13618.2|13613.3|13612.6|13608|324
1603722600000|2020-10-26 14:30:00|13616.4|13613.4|13616.7|13610.7|13619|13614.5|13615.6|13610.7|333
1603722900000|2020-10-26 14:35:00|13616.8|13610.8|13612.9|13609.9|13617.9|13613.2|13612.7|13608.1|286
1603723200000|2020-10-26 14:40:00|13613|13610|13616.3|13610.3|13616.4|13611.8|13612.9|13608.3|299
1603723500000|2020-10-26 14:45:00|13616.2|13610.2|13621.4|13615.4|13622.2|13616.6|13614.2|13609.7|300
1603723800000|2020-10-26 14:50:00|13621.3|13615.3|13621.8|13615.8|13622.1|13617.5|13619.3|13614.7|212
1603724100000|2020-10-26 14:55:00|13621.7|13615.7|13621.5|13615.5|13622|13616.9|13619.7|13615|122
1603724400000|2020-10-26 15:00:00|13621.6|13615.6|13623.4|13620.4|13625.9|13621.3|13621.6|13615.6|194
1603724700000|2020-10-26 15:05:00|13623.3|13620.3|13622.6|13616.6|13625.6|13620.9|13621.7|13616.6|199
1603725000000|2020-10-26 15:10:00|13622.7|13616.7|13621|13615|13622.7|13616.8|13619.3|13614.9|149
1603725300000|2020-10-26 15:15:00|13621.1|13615.1|13623|13617|13623.3|13618.7|13620.2|13615|132
1603725600000|2020-10-26 15:20:00|13622.9|13616.9|13622.4|13619.4|13624.9|13620|13622.1|13616.9|150
1603725900000|2020-10-26 15:25:00|13623.9|13617.9|13619.7|13613.7|13624.4|13619.8|13616.9|13612.3|277
1603726200000|2020-10-26 15:30:00|13619.6|13613.6|13619.5|13613.5|13621.5|13615.9|13616.7|13612.2|319
1603726500000|2020-10-26 15:35:00|13619.4|13613.4|13615.8|13609.8|13620.2|13615.6|13614|13609.4|265
1603726800000|2020-10-26 15:40:00|13615.9|13609.9|13614.4|13608.4|13617.7|13613|13614.4|13608.4|217
1603727100000|2020-10-26 15:45:00|13614.5|13608.5|13614.1|13611.1|13616.1|13611.3|13612.2|13607.2|347
1603727400000|2020-10-26 15:50:00|13614|13611|13614.6|13608.6|13616.3|13611.9|13609.7|13605|361
1603727700000|2020-10-26 15:55:00|13614.4|13608.4|13616.9|13610.9|13616.9|13610.9|13612.9|13607.2|319
1603728000000|2020-10-26 16:00:00|13616.8|13610.8|13614.6|13608.6|13617.2|13612.1|13612.5|13607.7|363
1603728300000|2020-10-26 16:05:00|13614.8|13608.8|13613.6|13607.6|13615.9|13610.9|13612.1|13607.4|237
1603728600000|2020-10-26 16:10:00|13613.7|13607.7|13613.9|13607.9|13614.1|13609.3|13611.2|13606.5|182
1603728900000|2020-10-26 16:15:00|13614|13608|13615.3|13609.3|13615.3|13610.9|13611.7|13606.3|209
1603729200000|2020-10-26 16:20:00|13615.6|13609.6|13616.4|13610.4|13616.9|13612.2|13614.1|13609.5|259
1603729500000|2020-10-26 16:25:00|13616.5|13610.5|13614.7|13608.7|13616.7|13612.3|13613.1|13608.6|210
1603729800000|2020-10-26 16:30:00|13614.8|13608.8|13616|13613|13618|13613.8|13613.2|13608.7|260
1603730100000|2020-10-26 16:35:00|13617.3|13611.3|13618.7|13612.7|13618.8|13613.8|13614.9|13610.2|266
1603730400000|2020-10-26 16:40:00|13618.8|13612.8|13616.6|13613.6|13618.8|13614.2|13616.4|13612.1|152
1603730700000|2020-10-26 16:45:00|13616.5|13613.5|13616.3|13613.3|13618.7|13614.1|13615.2|13610.6|268
1603731000000|2020-10-26 16:50:00|13616.2|13613.2|13616.7|13610.7|13618.2|13613.8|13615.2|13610.6|290
1603731300000|2020-10-26 16:55:00|13616.8|13610.8|13615.5|13609.5|13616.8|13612.3|13613.9|13609.5|256
1603731600000|2020-10-26 17:00:00|13615.4|13609.4|13612.7|13609.7|13616.7|13612.1|13611.8|13607.6|278
1603731900000|2020-10-26 17:05:00|13612.6|13609.6|13612.9|13606.9|13614.1|13609.7|13611.3|13606.8|211
1603732200000|2020-10-26 17:10:00|13613|13607|13611.1|13605.1|13613|13608.2|13610.3|13604.8|280
1603732500000|2020-10-26 17:15:00|13611.2|13605.2|13614.7|13608.7|13614.8|13610.2|13609.9|13605.2|207
1603732800000|2020-10-26 17:20:00|13614.8|13608.8|13616.4|13610.4|13616.7|13612|13613.1|13608.1|294
1603733100000|2020-10-26 17:25:00|13616.5|13610.5|13617.4|13611.4|13618|13613.3|13614.6|13610.1|235
1603733400000|2020-10-26 17:30:00|13617.3|13611.3|13621.5|13615.5|13621.5|13616.9|13615.9|13611.3|288
1603733700000|2020-10-26 17:35:00|13621.4|13615.4|13618.5|13612.5|13622.7|13617.9|13616.9|13612.1|244
1603734000000|2020-10-26 17:40:00|13618.4|13612.4|13619.9|13613.9|13620.1|13615.4|13616.4|13611.6|263
1603734300000|2020-10-26 17:45:00|13619.8|13613.8|13618.4|13612.4|13621|13616.1|13616.9|13612.3|282
1603734600000|2020-10-26 17:50:00|13618.5|13612.5|13616.4|13610.4|13618.7|13614.2|13613.9|13608.5|305
1603734900000|2020-10-26 17:55:00|13616.5|13610.5|13614.7|13608.7|13616.9|13612.4|13613.1|13608.4|256
1603735200000|2020-10-26 18:00:00|13614.6|13608.6|13616|13610|13616.6|13611.8|13612.7|13607.7|338
1603735500000|2020-10-26 18:05:00|13615.6|13609.6|13614.6|13608.6|13616.1|13611.5|13612.5|13608|230
1603735800000|2020-10-26 18:10:00|13614.7|13608.7|13614.8|13608.8|13616.1|13611.1|13612.9|13608.3|196
1603736100000|2020-10-26 18:15:00|13614.7|13608.7|13614.8|13608.8|13614.9|13610.4|13611.9|13606.3|271
1603736400000|2020-10-26 18:20:00|13614.9|13608.9|13614.6|13608.6|13615.7|13611.1|13612.7|13608.1|358
1603736700000|2020-10-26 18:25:00|13614.5|13608.5|13610.2|13607.2|13615.1|13610.2|13609.8|13605.3|300
1603737000000|2020-10-26 18:30:00|13612.1|13606.1|13613.3|13610.3|13614.6|13610.3|13610.4|13605.9|250
1603737300000|2020-10-26 18:35:00|13614.8|13608.8|13614.2|13608.2|13615.1|13610.5|13612.7|13608.1|154
1603737600000|2020-10-26 18:40:00|13614.3|13608.3|13613.3|13607.3|13614.4|13610.1|13610.7|13606.1|291
1603737900000|2020-10-26 18:45:00|13613.2|13607.2|13614.3|13608.3|13614.9|13610|13611.7|13607.1|357
1603738200000|2020-10-26 18:50:00|13614.2|13608.2|13614.7|13608.7|13614.8|13609.5|13610.5|13606.1|283
1603738500000|2020-10-26 18:55:00|13614.6|13608.6|13614.9|13608.9|13615|13610.5|13613|13608.2|168
1603738800000|2020-10-26 19:00:00|13614.8|13608.8|13613.6|13607.6|13615.5|13609.5|13611.3|13606.5|217
1603739100000|2020-10-26 19:05:00|13613.5|13607.5|13613.5|13607.5|13614.6|13609.2|13612|13607|170
1603739400000|2020-10-26 19:10:00|13613.4|13607.4|13612.4|13606.4|13613.4|13608.3|13611.2|13605.8|208
1603739700000|2020-10-26 19:15:00|13612.3|13606.3|13612.8|13606.8|13613.1|13608.2|13611.2|13605.6|220
1603740000000|2020-10-26 19:20:00|13612.6|13606.6|13614.2|13608.2|13614.3|13608.3|13610.6|13605.9|273
1603740300000|2020-10-26 19:25:00|13614.3|13608.3|13613.8|13607.8|13614.5|13609.9|13612.8|13607.4|295
1603740600000|2020-10-26 19:30:00|13613.9|13607.9|13614.2|13608.2|13615.9|13609.9|13610.9|13606.2|337
1603740900000|2020-10-26 19:35:00|13614.1|13608.1|13613.6|13607.6|13615.1|13610.1|13612.6|13607.3|317
1603741200000|2020-10-26 19:40:00|13613.7|13607.7|13613|13607|13613.9|13608.5|13611|13606.4|222
1603741500000|2020-10-26 19:45:00|13612.9|13606.9|13615.8|13609.8|13615.9|13610.5|13611.2|13606.5|206
1603741800000|2020-10-26 19:50:00|13615.7|13609.7|13614.7|13608.7|13615.9|13611.3|13612.8|13608.1|228
1603742100000|2020-10-26 19:55:00|13614.6|13608.6|13615.6|13609.6|13615.7|13610.8|13613.5|13608.1|177
1603742400000|2020-10-26 20:00:00|13615.5|13609.5|13615.7|13609.7|13616.7|13610.7|13615.5|13609.5|152
1603742700000|2020-10-26 20:05:00|13615.8|13609.8|13615|13609|13615.8|13609.8|13614.4|13608.4|169
1603743000000|2020-10-26 20:10:00|13614.9|13608.9|13614.8|13608.8|13615.2|13609.2|13614.6|13608.6|145
1603743300000|2020-10-26 20:15:00|13614.9|13608.9|13615.1|13609.1|13615.2|13610.6|13613.6|13608.6|105
1603743600000|2020-10-26 20:20:00|13615|13609|13614.6|13608.6|13615.3|13610.3|13613|13608.2|97
1603743900000|2020-10-26 20:25:00|13614.7|13608.7|13614.8|13608.8|13615.1|13609.1|13614.5|13608.5|115
1603744200000|2020-10-26 20:30:00|13614.9|13608.9|13616.1|13610.1|13616.2|13610.2|13614.7|13608.7|118
1603744500000|2020-10-26 20:35:00|13615.9|13609.9|13615.7|13609.7|13616.5|13610.5|13615.5|13609.5|122
1603744800000|2020-10-26 20:40:00|13615.8|13609.8|13615.7|13609.7|13616.3|13610.3|13615|13609|153
1603745100000|2020-10-26 20:45:00|13615.6|13609.6|13617.6|13611.6|13617.8|13611.8|13615.1|13609.1|171
1603745400000|2020-10-26 20:50:00|13617.3|13611.3|13617.3|13611.3|13617.9|13611.9|13616.6|13610.6|128
1603745700000|2020-10-26 20:55:00|13617.6|13611.6|13617.1|13611.1|13618.2|13612.2|13615.8|13609.8|179
1603746000000|2020-10-26 21:00:00|13617.2|13611.2|13617.9|13604.8|13619|13611.4|13617|13604.6|32
1603746300000|2020-10-26 21:05:00|13620.4|13604.4|13618.9|13604.6|13620.4|13608.4|13615.3|13603.5|86
1603746600000|2020-10-26 21:10:00|13619.3|13605.4|13618.1|13605.5|13619.9|13608.1|13615.3|13604|108
1603746900000|2020-10-26 21:15:00|13618.2|13604.5|13616.1|13607.2|13619|13608.3|13615.3|13604.2|83
1603747200000|2020-10-26 21:20:00|13616.6|13607.3|13617.5|13605.3|13619.7|13608|13615.3|13604.3|87
1603747500000|2020-10-26 21:25:00|13617.6|13606.1|13616.9|13607.4|13620|13608|13615.3|13604.2|86
1603747800000|2020-10-26 21:30:00|13617.3|13607.3|13619.3|13606.5|13622.4|13608.9|13616.5|13604.3|197
1603748100000|2020-10-26 21:35:00|13619.8|13607.1|13616.9|13608.5|13621.3|13609.1|13616.3|13604.4|158
1603748400000|2020-10-26 21:40:00|13617.2|13608.7|13621.2|13607|13621.2|13609.1|13615.9|13605.2|274
1603748700000|2020-10-26 21:45:00|13621|13606.5|13618.7|13608.2|13621.5|13610|13616.5|13606.1|143
1603749000000|2020-10-26 21:50:00|13618.5|13608.4|13615.7|13609.7|13622.5|13610.8|13615|13606.3|208
1603749300000|2020-10-26 21:55:00|13616.2|13610.2|13616.4|13610.4|13616.6|13610.6|13614.9|13608.9|105
1603749600000|2020-10-26 22:00:00|13616.8|13610.8|13616.6|13610.6|13619.5|13611.6|13616.2|13602.8|201
1603749900000|2020-10-26 22:05:00|13621.1|13607.3|13617.3|13611.3|13621.1|13612.1|13616.5|13607.3|130
1603750200000|2020-10-26 22:10:00|13617.1|13611.1|13617.3|13611.3|13617.6|13611.6|13616.9|13610.9|55
1603750500000|2020-10-26 22:15:00|13617.2|13611.2|13616.7|13610.7|13617.8|13611.8|13616.5|13610.5|86
1603750800000|2020-10-26 22:20:00|13617|13611|13616.1|13610.1|13617.3|13611.3|13616.1|13610.1|103
1603751100000|2020-10-26 22:25:00|13616.7|13610.7|13616.2|13610.2|13616.9|13610.9|13615.8|13609.8|123
1603751400000|2020-10-26 22:30:00|13616.1|13610.1|13615.8|13609.8|13616.5|13610.5|13615.6|13609.6|98
1603751700000|2020-10-26 22:35:00|13616.1|13610.1|13615.8|13609.8|13616.6|13610.6|13615.3|13609.3|98
1603752000000|2020-10-26 22:40:00|13615.9|13609.9|13616|13610|13616.1|13610.1|13615.4|13609.4|75
1603752300000|2020-10-26 22:45:00|13615.9|13609.9|13616.3|13610.3|13616.6|13610.6|13615.6|13609.6|58
1603752600000|2020-10-26 22:50:00|13616.2|13610.2|13616|13610|13616.4|13610.4|13616|13610|33
1603752900000|2020-10-26 22:55:00|13616.6|13610.6|13617.6|13611.6|13617.9|13611.9|13615.9|13609.9|134
1603753200000|2020-10-26 23:00:00|13617.3|13611.3|13616.8|13610.8|13617.9|13611.9|13616.6|13610.6|77
1603753500000|2020-10-26 23:05:00|13616.7|13610.7|13615.8|13609.8|13617.2|13611.2|13615.2|13609.2|105
1603753800000|2020-10-26 23:10:00|13616|13610|13616.2|13610.2|13616.5|13610.5|13614.7|13608.7|126
1603754100000|2020-10-26 23:15:00|13615.6|13609.6|13616|13610|13616.4|13610.4|13615.5|13609.5|138
1603754400000|2020-10-26 23:20:00|13615.8|13609.8|13617.2|13611.2|13617.7|13611.7|13615.6|13609.6|102
1603754700000|2020-10-26 23:25:00|13617.3|13611.3|13615.7|13609.7|13617.5|13611.5|13614.8|13608.8|103
1603755000000|2020-10-26 23:30:00|13615.8|13609.8|13614.3|13608.3|13615.9|13609.9|13613.8|13607.8|80
1603755300000|2020-10-26 23:35:00|13614.4|13608.4|13614.5|13608.5|13614.7|13608.7|13613.6|13607.6|77
1603755600000|2020-10-26 23:40:00|13614.3|13608.3|13614.6|13608.6|13615.2|13609.2|13613.9|13607.9|95
1603755900000|2020-10-26 23:45:00|13614.9|13608.9|13615.9|13609.9|13616.9|13610.9|13614.9|13608.9|108
1603756200000|2020-10-26 23:50:00|13615.8|13609.8|13616.4|13610.4|13616.4|13610.4|13615.4|13609.4|120
1603756500000|2020-10-26 23:55:00|13617|13611|13618.4|13612.4|13618.7|13612.7|13616.4|13610.4|138
1603756800000|2020-10-27 00:00:00|13618.3|13612.3|13609.3|13606.3|13618.3|13613.6|13609|13604.3|392
1603757100000|2020-10-27 00:05:00|13609.4|13606.4|13607.4|13604.4|13611.6|13607|13607|13602.6|419
1603757400000|2020-10-27 00:10:00|13607.2|13604.2|13604.5|13598.5|13609.2|13604.6|13603.1|13598.3|293
1603757700000|2020-10-27 00:15:00|13603.7|13600.7|13601|13598|13605.5|13601|13600.6|13596|208
1603758000000|2020-10-27 00:20:00|13600.8|13597.8|13601.9|13595.9|13602.7|13598.1|13599.9|13595.4|173
1603758300000|2020-10-27 00:25:00|13602|13596|13600.8|13594.8|13602.6|13598.1|13599.1|13594.4|161
1603758600000|2020-10-27 00:30:00|13601|13595|13602|13596|13602.7|13597.5|13598|13593|234
1603758900000|2020-10-27 00:35:00|13601.8|13595.8|13599.5|13596.5|13602.2|13597.6|13599.3|13594.6|165
1603759200000|2020-10-27 00:40:00|13599.6|13596.6|13600.8|13597.8|13604.1|13599.4|13599.4|13594.9|175
1603759500000|2020-10-27 00:45:00|13600.7|13597.7|13599.4|13593.4|13602.3|13597.7|13597.7|13593.1|169
1603759800000|2020-10-27 00:50:00|13599.3|13593.3|13594.2|13591.2|13599.4|13595.2|13593.5|13588.7|215
1603760100000|2020-10-27 00:55:00|13595.5|13589.5|13595.2|13592.2|13598.3|13593.8|13594.3|13589.5|218
1603760400000|2020-10-27 01:00:00|13594.9|13591.9|13596|13590|13596.3|13592.2|13592.5|13588.1|316
1603760700000|2020-10-27 01:05:00|13596.2|13590.2|13595.1|13592.1|13597.4|13592.9|13593.9|13589.3|177
1603761000000|2020-10-27 01:10:00|13595|13592|13596.5|13590.5|13597|13592.5|13594.6|13590.2|99
1603761300000|2020-10-27 01:15:00|13596.6|13590.6|13597.3|13591.3|13597.7|13592.9|13594.8|13589.9|169
1603761600000|2020-10-27 01:20:00|13597.2|13591.2|13595.5|13592.5|13598|13593.4|13594.4|13589.9|198
1603761900000|2020-10-27 01:25:00|13596.9|13590.9|13595.1|13592.1|13597.8|13593.1|13594.9|13590.5|191
1603762200000|2020-10-27 01:30:00|13595|13592|13600.8|13594.8|13601.9|13597.4|13593.5|13589.1|414
1603762500000|2020-10-27 01:35:00|13599.1|13596.1|13599|13593|13601.7|13596.7|13596.9|13592.3|281
1603762800000|2020-10-27 01:40:00|13599.1|13593.1|13598.5|13595.5|13600.4|13595.9|13597.1|13592.9|169
1603763100000|2020-10-27 01:45:00|13598.4|13595.4|13598.6|13595.6|13601|13596.5|13597.8|13593.4|183
1603763400000|2020-10-27 01:50:00|13598.5|13595.5|13598.2|13595.2|13602.3|13597.9|13597.7|13593.1|299
1603763700000|2020-10-27 01:55:00|13598.3|13595.3|13600.7|13597.7|13603.3|13598.7|13597.6|13592.8|386
1603764000000|2020-10-27 02:00:00|13600.8|13597.8|13599.4|13593.4|13602.3|13597.8|13596.9|13592.5|197
1603764300000|2020-10-27 02:05:00|13599.5|13593.5|13597.8|13594.8|13600.7|13596|13597.8|13593.4|252
1603764600000|2020-10-27 02:10:00|13597.9|13594.9|13597.1|13591.1|13599.4|13594.9|13595.3|13591|271
1603764900000|2020-10-27 02:15:00|13595.5|13592.5|13596.6|13593.6|13598.8|13594|13593.8|13589.2|335
1603765200000|2020-10-27 02:20:00|13596.7|13593.7|13596.7|13590.7|13598.5|13594|13594.6|13590.1|285
1603765500000|2020-10-27 02:25:00|13596.6|13590.6|13595|13592|13596.6|13592.1|13593.8|13589.3|162
1603765800000|2020-10-27 02:30:00|13594.9|13591.9|13595|13589|13596.5|13592.1|13593.2|13588.8|173
1603766100000|2020-10-27 02:35:00|13593.6|13590.6|13594.7|13588.7|13595.4|13591.4|13592.8|13588.4|133
1603766400000|2020-10-27 02:40:00|13594.6|13588.6|13594.1|13591.1|13595.5|13591.1|13592.5|13587.6|151
1603766700000|2020-10-27 02:45:00|13594|13591|13594.9|13591.9|13596.8|13592|13591.9|13587.5|220
1603767000000|2020-10-27 02:50:00|13596.4|13590.4|13596|13593|13597.6|13593|13594.1|13590|178
1603767300000|2020-10-27 02:55:00|13596.1|13593.1|13597.2|13594.2|13599.2|13594.6|13595.9|13591.4|118
1603767600000|2020-10-27 03:00:00|13598.8|13592.8|13599.5|13593.5|13599.6|13595.2|13597.2|13592.7|110
1603767900000|2020-10-27 03:05:00|13599.6|13593.6|13600.1|13594.1|13600.8|13596.1|13598.2|13593.5|119
1603768200000|2020-10-27 03:10:00|13600.2|13594.2|13601.1|13598.1|13603|13598.3|13597.8|13593.2|190
1603768500000|2020-10-27 03:15:00|13601.2|13598.2|13600.9|13597.9|13603.7|13598.4|13600.6|13596.2|134
1603768800000|2020-10-27 03:20:00|13601|13598|13599.6|13596.6|13602.3|13598.1|13599.2|13594.7|163
1603769100000|2020-10-27 03:25:00|13601.2|13595.2|13601|13595|13601.6|13597.1|13599.1|13594.9|162
1603769400000|2020-10-27 03:30:00|13600.8|13594.8|13601.2|13595.2|13601.5|13597.2|13598.9|13594.3|182
1603769700000|2020-10-27 03:35:00|13601.4|13595.4|13601.4|13595.4|13601.6|13597.3|13599.6|13595|126
1603770000000|2020-10-27 03:40:00|13601.5|13595.5|13600.4|13594.4|13601.6|13597.3|13598.6|13594.2|178
1603770300000|2020-10-27 03:45:00|13600.3|13594.3|13599.2|13596.2|13601.3|13596.7|13598.8|13593.9|191
1603770600000|2020-10-27 03:50:00|13600.3|13594.3|13597.9|13594.9|13601|13596.3|13597.1|13592.2|183
1603770900000|2020-10-27 03:55:00|13599.2|13593.2|13597.4|13594.4|13600.4|13596.1|13597.1|13592.4|175
1603771200000|2020-10-27 04:00:00|13597.3|13594.3|13597.7|13591.7|13599.1|13594.6|13596.1|13591.6|183
1603771500000|2020-10-27 04:05:00|13597.8|13591.8|13596.7|13590.7|13597.8|13593.6|13595|13590.6|95
1603771800000|2020-10-27 04:10:00|13595.2|13592.2|13597.4|13591.4|13597.5|13592.9|13594.8|13590.4|143
1603772100000|2020-10-27 04:15:00|13597.2|13591.2|13591.1|13585.1|13597.2|13592.6|13589.4|13584.7|154
1603772400000|2020-10-27 04:20:00|13591|13585|13592.4|13586.4|13592.9|13588|13589.7|13585|110
1603772700000|2020-10-27 04:25:00|13592.5|13586.5|13591.3|13588.3|13593.2|13588.6|13591.1|13586.3|92
1603773000000|2020-10-27 04:30:00|13591.5|13588.5|13591.6|13588.6|13593.8|13589.3|13591.2|13586.5|125
1603773300000|2020-10-27 04:35:00|13593|13587|13590.7|13584.7|13593|13587.9|13589.1|13584.4|135
1603773600000|2020-10-27 04:40:00|13590.6|13584.6|13590.3|13584.3|13591|13586.6|13588.5|13583.7|124
1603773900000|2020-10-27 04:45:00|13588.9|13585.9|13588.7|13585.7|13590.6|13586.2|13588.1|13583.7|95
1603774200000|2020-10-27 04:50:00|13589.9|13583.9|13588.8|13585.8|13590.5|13586.3|13588.3|13583.9|85
1603774500000|2020-10-27 04:55:00|13588.9|13585.9|13590.4|13584.4|13591|13586.4|13588.2|13584|191
1603774800000|2020-10-27 05:00:00|13590.5|13584.5|13587.9|13584.9|13590.8|13586.2|13587.8|13583.4|256
1603775100000|2020-10-27 05:05:00|13588.2|13585.2|13589.4|13583.4|13590.5|13585.8|13587.8|13583.2|165
1603775400000|2020-10-27 05:10:00|13589.3|13583.3|13587.3|13584.3|13589.7|13584.8|13586.8|13582.5|146
1603775700000|2020-10-27 05:15:00|13587.4|13584.4|13587.3|13584.3|13589.2|13584.7|13587|13582.5|130
1603776000000|2020-10-27 05:20:00|13588.9|13582.9|13586.8|13583.8|13589.2|13584.7|13586.7|13582|181
1603776300000|2020-10-27 05:25:00|13586.7|13583.7|13588.5|13582.5|13588.6|13584.2|13586.6|13581.9|109
1603776600000|2020-10-27 05:30:00|13588.4|13582.4|13586|13583|13588.5|13583.8|13585.5|13580.9|191
1603776900000|2020-10-27 05:35:00|13585.9|13582.9|13586.4|13583.4|13588.4|13583.5|13585.9|13581.6|131
1603777200000|2020-10-27 05:40:00|13587.9|13581.9|13586.8|13583.8|13588.5|13584.1|13585.9|13581.4|141
1603777500000|2020-10-27 05:45:00|13588.5|13582.5|13585.1|13582.1|13588.5|13583.9|13584.7|13580.1|202
1603777800000|2020-10-27 05:50:00|13585.2|13582.2|13585.8|13582.8|13587.8|13583|13585|13581|135
1603778100000|2020-10-27 05:55:00|13585.7|13582.7|13585.8|13582.8|13588.1|13583.8|13585.1|13580.5|228
1603778400000|2020-10-27 06:00:00|13586.1|13583.1|13587.5|13581.5|13588.1|13583.2|13585.3|13580.6|236
1603778700000|2020-10-27 06:05:00|13587.4|13581.4|13587.4|13581.4|13588.2|13583.8|13585.4|13580.9|243
1603779000000|2020-10-27 06:10:00|13587.3|13581.3|13585.2|13579.2|13587.9|13583.3|13583.6|13579|270
1603779300000|2020-10-27 06:15:00|13585.1|13579.1|13582.8|13579.8|13586|13581.2|13582.7|13578|220
1603779600000|2020-10-27 06:20:00|13582.9|13579.9|13585.1|13579.1|13585.5|13580.9|13582.9|13578.4|248
1603779900000|2020-10-27 06:25:00|13583.9|13580.9|13586.5|13580.5|13586.5|13581.9|13583.3|13578.9|157
1603780200000|2020-10-27 06:30:00|13584.8|13581.8|13585.9|13579.9|13586.5|13581.8|13584|13579.5|112
1603780500000|2020-10-27 06:35:00|13585.8|13579.8|13585.4|13582.4|13588.1|13582.6|13583.8|13579.4|107
1603780800000|2020-10-27 06:40:00|13585.5|13582.5|13586.7|13583.7|13588.3|13583.7|13585|13580.5|157
1603781100000|2020-10-27 06:45:00|13586.8|13583.8|13589.3|13586.3|13590.8|13586.3|13586.6|13582.3|148
1603781400000|2020-10-27 06:50:00|13589.2|13586.2|13591.1|13585.1|13591.7|13588|13589|13584.7|164
1603781700000|2020-10-27 06:55:00|13591|13585|13591.2|13585.2|13591.6|13587.2|13588.9|13584.5|214
1603782000000|2020-10-27 07:00:00|13591.4|13585.4|13590.8|13587.8|13593.4|13589.1|13589|13584.5|267
1603782300000|2020-10-27 07:05:00|13590.9|13587.9|13596|13590|13596|13591.9|13590.9|13587.4|259
1603782600000|2020-10-27 07:10:00|13595.9|13589.9|13594.5|13591.5|13596.4|13592.5|13593.6|13589.3|178
1603782900000|2020-10-27 07:15:00|13594.3|13591.3|13594.1|13591.1|13596.7|13593.1|13593|13588.6|223
1603783200000|2020-10-27 07:20:00|13594|13591|13593.2|13590.2|13595.5|13591.4|13592.1|13589.1|218
1603783500000|2020-10-27 07:25:00|13593.3|13590.3|13597|13594|13597.2|13594.2|13592.8|13589.8|213
1603783800000|2020-10-27 07:30:00|13596.7|13593.7|13596.7|13593.7|13599.1|13594.7|13596.2|13593|196
1603784100000|2020-10-27 07:35:00|13596.4|13593.4|13595.5|13592.5|13597.3|13593.8|13594.4|13591|180
1603784400000|2020-10-27 07:40:00|13595.4|13592.4|13596.8|13593.8|13598.1|13593.9|13595.2|13590.9|229
1603784700000|2020-10-27 07:45:00|13597|13594|13594.5|13591.5|13597.1|13594.1|13593.2|13590.2|212
1603785000000|2020-10-27 07:50:00|13594.8|13591.8|13593.9|13590.9|13597.3|13592.7|13593.9|13590.5|219
1603785300000|2020-10-27 07:55:00|13594|13591|13594.6|13591.6|13594.8|13591.8|13593.6|13590.6|239
1603785600000|2020-10-27 08:00:00|13594.7|13591.7|13593.5|13590.5|13597.2|13593.3|13593.4|13589.8|241
1603785900000|2020-10-27 08:05:00|13593.6|13590.6|13597|13594|13598.8|13594.2|13592.2|13588.7|292
1603786200000|2020-10-27 08:10:00|13597.5|13594.5|13601.2|13598.2|13603.5|13599|13597.5|13593.1|391
1603786500000|2020-10-27 08:15:00|13601.3|13598.3|13600|13597|13603|13598.9|13598.2|13594.9|370
1603786800000|2020-10-27 08:20:00|13599.9|13596.9|13603.8|13600.8|13605.3|13601.3|13599.9|13596.3|348
1603787100000|2020-10-27 08:25:00|13604|13601|13603.7|13600.7|13607.1|13602.4|13602.7|13598.4|365
1603787400000|2020-10-27 08:30:00|13603.8|13600.8|13602.7|13599.7|13606.4|13602.2|13601.2|13597.1|345
1603787700000|2020-10-27 08:35:00|13602.6|13599.6|13602.2|13599.2|13605.4|13601.2|13602.1|13598.1|235
1603788000000|2020-10-27 08:40:00|13602.1|13599.1|13599.3|13596.3|13603.7|13599.4|13598.8|13595.8|255
1603788300000|2020-10-27 08:45:00|13599.2|13596.2|13600.4|13597.4|13603|13598.6|13599.2|13595|249
1603788600000|2020-10-27 08:50:00|13600.3|13597.3|13602.4|13599.4|13604.4|13599.9|13600.2|13596.7|267
1603788900000|2020-10-27 08:55:00|13602.3|13599.3|13603.5|13597.5|13603.9|13599.7|13601.4|13596.8|198
1603789200000|2020-10-27 09:00:00|13603.4|13597.4|13603.7|13597.7|13605.5|13600.1|13602.5|13597.3|242
1603789500000|2020-10-27 09:05:00|13603.6|13597.6|13604|13601|13605.5|13601.2|13602.3|13597.6|205
1603789800000|2020-10-27 09:10:00|13603.9|13600.9|13600|13597|13606.6|13602.1|13599.8|13595.3|262
1603790100000|2020-10-27 09:15:00|13601.4|13595.4|13602.3|13599.3|13604.2|13599.6|13600|13595.4|233
1603790400000|2020-10-27 09:20:00|13602.2|13599.2|13601.2|13598.2|13603.9|13599.7|13601.1|13596.4|214
1603790700000|2020-10-27 09:25:00|13601.4|13598.4|13602.2|13596.2|13603|13598.4|13600.1|13595.5|186
1603791000000|2020-10-27 09:30:00|13600.7|13597.7|13601.8|13595.8|13602.5|13598|13600.1|13595.5|212
1603791300000|2020-10-27 09:35:00|13601.7|13595.7|13602.7|13596.7|13602.7|13598.3|13599.7|13595.3|221
1603791600000|2020-10-27 09:40:00|13602.6|13596.6|13607.9|13601.9|13607.9|13603.3|13601.2|13596.6|239
1603791900000|2020-10-27 09:45:00|13608.1|13602.1|13607.4|13601.4|13608.4|13603.8|13604.5|13600|238
1603792200000|2020-10-27 09:50:00|13607.5|13601.5|13610.4|13604.4|13610.6|13605.6|13604.9|13600.5|273
1603792500000|2020-10-27 09:55:00|13610.5|13604.5|13611.1|13605.1|13615.2|13609.2|13609|13604.4|271
1603792800000|2020-10-27 10:00:00|13611.2|13605.2|13609.8|13603.8|13612.2|13606.2|13607.5|13603|217
1603793100000|2020-10-27 10:05:00|13609.7|13603.7|13606.8|13600.8|13609.9|13604.1|13606.8|13600.8|268
1603793400000|2020-10-27 10:10:00|13606.9|13600.9|13606.7|13600.7|13607.9|13602|13603.8|13599.2|332
1603793700000|2020-10-27 10:15:00|13606.6|13600.6|13606.2|13600.2|13607.1|13602.1|13603.9|13599.4|225
1603794000000|2020-10-27 10:20:00|13606.1|13600.1|13607.7|13601.7|13608|13602.2|13604.6|13600.1|239
1603794300000|2020-10-27 10:25:00|13607.8|13601.8|13608.6|13602.6|13608.7|13604.2|13605.7|13600.6|224
1603794600000|2020-10-27 10:30:00|13608.7|13602.7|13606|13600|13608.7|13604.2|13604.5|13599.7|207
1603794900000|2020-10-27 10:35:00|13605.9|13599.9|13604.1|13598.1|13606.4|13602|13601.1|13596.6|239
1603795200000|2020-10-27 10:40:00|13604.3|13598.3|13601.8|13595.8|13604.7|13600.1|13600.4|13595.5|257
1603795500000|2020-10-27 10:45:00|13601.9|13595.9|13605.1|13599.1|13606|13601|13600.4|13595.9|261
1603795800000|2020-10-27 10:50:00|13605.2|13599.2|13603|13597|13605.3|13600.9|13602.1|13596.9|218
1603796100000|2020-10-27 10:55:00|13603.2|13597.2|13598.9|13592.9|13603.6|13599.2|13597.6|13592.9|218
1603796400000|2020-10-27 11:00:00|13599.1|13593.1|13598|13592|13599.1|13594.1|13596.6|13590.6|250
1603796700000|2020-10-27 11:05:00|13598.1|13592.1|13596.6|13590.6|13599.6|13593.6|13596.4|13590.4|172
1603797000000|2020-10-27 11:10:00|13596.8|13590.8|13596.3|13590.3|13596.9|13591.6|13592.7|13588|213
1603797300000|2020-10-27 11:15:00|13596.4|13590.4|13593.9|13587.9|13596.6|13592|13593|13587.8|184
1603797600000|2020-10-27 11:20:00|13593.8|13587.8|13594|13591|13595.6|13591.1|13592.1|13587.6|195
1603797900000|2020-10-27 11:25:00|13594.1|13591.1|13595.1|13589.1|13596|13591.3|13592.7|13588.3|204
1603798200000|2020-10-27 11:30:00|13595|13589|13595.5|13589.5|13596.2|13591.7|13593.2|13588.7|209
1603798500000|2020-10-27 11:35:00|13595.6|13589.6|13593.4|13587.4|13595.7|13590.6|13592.2|13587.3|215
1603798800000|2020-10-27 11:40:00|13593.5|13587.5|13591.5|13585.5|13593.6|13589.1|13590.8|13585.4|181
1603799100000|2020-10-27 11:45:00|13591.4|13585.4|13589.7|13583.7|13591.6|13586.6|13588.2|13583.6|210
1603799400000|2020-10-27 11:50:00|13589.8|13583.8|13590.2|13584.2|13591.8|13586.9|13588.9|13583.4|201
1603799700000|2020-10-27 11:55:00|13590.3|13584.3|13591.1|13585.1|13592.6|13586.8|13589.1|13583.7|197
1603800000000|2020-10-27 12:00:00|13591.2|13585.2|13587.6|13581.6|13591.2|13585.2|13585.5|13579.5|323
1603800300000|2020-10-27 12:05:00|13587.5|13581.5|13588.6|13582.6|13588.8|13584|13585.5|13580.6|233
1603800600000|2020-10-27 12:10:00|13588.5|13582.5|13589|13583|13589.4|13584|13586.8|13582.3|180
1603800900000|2020-10-27 12:15:00|13588.9|13582.9|13587.7|13581.7|13589.1|13583.1|13586.9|13580.9|280
1603801200000|2020-10-27 12:20:00|13587.4|13581.4|13589.4|13583.4|13589.4|13583.4|13585.9|13581.2|270
1603801500000|2020-10-27 12:25:00|13589.3|13583.3|13588.9|13582.9|13589.6|13583.6|13588.6|13582.6|141
1603801800000|2020-10-27 12:30:00|13589.1|13583.1|13589.2|13583.2|13589.5|13583.5|13587.4|13581.4|210
1603802100000|2020-10-27 12:35:00|13589.3|13583.3|13590.7|13584.7|13591.5|13585.5|13588.9|13582.9|201
1603802400000|2020-10-27 12:40:00|13590.8|13584.8|13593.9|13587.9|13594.7|13588.7|13588.8|13584.3|243
1603802700000|2020-10-27 12:45:00|13593.8|13587.8|13593.7|13587.7|13594|13589.3|13591.6|13586.8|179
1603803000000|2020-10-27 12:50:00|13593.8|13587.8|13595.2|13589.2|13595.3|13590.6|13591.1|13586.6|202
1603803300000|2020-10-27 12:55:00|13593.5|13590.5|13592.8|13586.8|13595.3|13590.8|13592.8|13586.8|159
1603803600000|2020-10-27 13:00:00|13593|13587|13594.2|13588.2|13595.3|13590.6|13592.3|13586.8|234
1603803900000|2020-10-27 13:05:00|13594.3|13588.3|13590|13584|13594.9|13590.2|13589|13583.5|271
1603804200000|2020-10-27 13:10:00|13590.1|13584.1|13591.3|13585.3|13591.4|13586.2|13588.4|13583.5|172
1603804500000|2020-10-27 13:15:00|13591.2|13585.2|13590.6|13584.6|13592.6|13587.9|13587.5|13582.4|265
1603804800000|2020-10-27 13:20:00|13591.1|13585.1|13590.3|13584.3|13591.7|13587.1|13589.9|13583.9|218
1603805100000|2020-10-27 13:25:00|13590.4|13584.4|13591.4|13585.4|13591.9|13587.4|13589.1|13584.4|219
1603805400000|2020-10-27 13:30:00|13591.3|13585.3|13594.3|13588.3|13596.7|13591.4|13590.9|13585.2|339
1603805700000|2020-10-27 13:35:00|13594.5|13588.5|13589.3|13583.3|13595.1|13589.1|13588.7|13582.7|258
1603806000000|2020-10-27 13:40:00|13589.2|13583.2|13587.4|13581.4|13589.6|13585.1|13586.3|13580.7|240
1603806300000|2020-10-27 13:45:00|13587.5|13581.5|13590.7|13584.7|13591.2|13586.6|13585.9|13580.9|272
1603806600000|2020-10-27 13:50:00|13590.6|13584.6|13590.9|13584.9|13591.7|13587.3|13589.2|13583.8|294
1603806900000|2020-10-27 13:55:00|13590.8|13584.8|13590.8|13584.8|13591.6|13587.2|13588.8|13583.9|173
1603807200000|2020-10-27 14:00:00|13590.9|13584.9|13590.9|13584.9|13590.9|13586|13588.2|13583|196
1603807500000|2020-10-27 14:05:00|13591.2|13585.2|13590|13584|13591.7|13587|13588.2|13583.5|346
1603807800000|2020-10-27 14:10:00|13590.1|13584.1|13591.4|13585.4|13591.6|13585.9|13588.2|13583.4|211
1603808100000|2020-10-27 14:15:00|13591.3|13585.3|13594.1|13588.1|13594.2|13589.5|13590.9|13585.3|236
1603808400000|2020-10-27 14:20:00|13594.2|13588.2|13595.6|13589.6|13595.8|13591|13592.5|13587.4|259
1603808700000|2020-10-27 14:25:00|13595.5|13589.5|13594.2|13588.2|13595.6|13589.7|13592.4|13587|165
1603809000000|2020-10-27 14:30:00|13594.1|13588.1|13590|13584|13594.2|13588.7|13589.5|13583.8|220
1603809300000|2020-10-27 14:35:00|13590.1|13584.1|13594.4|13588.4|13594.7|13589.8|13590|13584|264
1603809600000|2020-10-27 14:40:00|13594.3|13588.3|13593.9|13587.9|13595.5|13590.7|13591.9|13587|245
1603809900000|2020-10-27 14:45:00|13594|13588|13589.4|13583.4|13594|13588|13587.9|13583.3|242
1603810200000|2020-10-27 14:50:00|13589.3|13583.3|13590.8|13584.8|13591.4|13586.8|13587.8|13583.2|95
1603810500000|2020-10-27 14:55:00|13590.9|13584.9|13591.4|13585.4|13591.7|13587.3|13589|13584.4|130
1603810800000|2020-10-27 15:00:00|13591.5|13585.5|13591.7|13585.7|13593.6|13589.2|13589.8|13585.2|149
1603811100000|2020-10-27 15:05:00|13591.6|13585.6|13590.9|13584.9|13592|13587.2|13589.3|13584.8|130
1603811400000|2020-10-27 15:10:00|13589.4|13586.4|13588.5|13582.5|13591.1|13586.5|13587.1|13582.5|169
1603811700000|2020-10-27 15:15:00|13588.4|13582.4|13589.7|13583.7|13590.2|13585.7|13587.3|13582.3|145
1603812000000|2020-10-27 15:20:00|13589.8|13583.8|13590.7|13584.7|13591.6|13586.5|13588.4|13583.7|189
1603812300000|2020-10-27 15:25:00|13590.6|13584.6|13588.8|13582.8|13590.9|13584.9|13587.1|13582.5|157
1603812600000|2020-10-27 15:30:00|13588.7|13582.7|13588|13582|13589.9|13585.5|13587|13581.9|247
1603812900000|2020-10-27 15:35:00|13588.1|13582.1|13584.7|13578.7|13588.2|13583.2|13583.3|13578.4|203
1603813200000|2020-10-27 15:40:00|13584.6|13578.6|13585.7|13579.7|13586.2|13581.6|13581.8|13577.4|281
1603813500000|2020-10-27 15:45:00|13585.6|13579.6|13588.5|13582.5|13588.7|13583.9|13585.3|13579.4|296
1603813800000|2020-10-27 15:50:00|13588.6|13582.6|13587.3|13581.3|13589.4|13584.4|13584.9|13580.7|290
1603814100000|2020-10-27 15:55:00|13587.2|13581.2|13590.5|13584.5|13591.5|13586.8|13585.2|13580.7|297
1603814400000|2020-10-27 16:00:00|13590.6|13584.6|13592.1|13586.1|13593.4|13588|13588.9|13584.4|185
1603814700000|2020-10-27 16:05:00|13592.2|13586.2|13590.3|13584.3|13592.2|13586.9|13589.8|13584.1|113
1603815000000|2020-10-27 16:10:00|13590.4|13584.4|13588.5|13582.5|13590.5|13585.8|13587.9|13582.4|185
1603815300000|2020-10-27 16:15:00|13588.6|13582.6|13587.6|13581.6|13589.3|13584.8|13587.2|13581.5|231
1603815600000|2020-10-27 16:20:00|13587.5|13581.5|13587.3|13581.3|13588|13583.2|13585.1|13580.4|257
1603815900000|2020-10-27 16:25:00|13587.4|13581.4|13587.5|13581.5|13588.7|13583.9|13585.7|13580.9|219
1603816200000|2020-10-27 16:30:00|13587.7|13581.7|13591.1|13585.1|13591.3|13586.5|13587.7|13581.7|200
1603816500000|2020-10-27 16:35:00|13589.6|13586.6|13592.5|13586.5|13592.8|13588.2|13589.6|13585|224
1603816800000|2020-10-27 16:40:00|13592.4|13586.4|13591.1|13588.1|13592.8|13588.5|13590.9|13586.4|151
1603817100000|2020-10-27 16:45:00|13591.2|13588.2|13591.4|13585.4|13592.8|13588.3|13589.7|13585.3|173
1603817400000|2020-10-27 16:50:00|13591.5|13585.5|13591.1|13585.1|13591.8|13587.2|13589.1|13584.2|223
1603817700000|2020-10-27 16:55:00|13591.2|13585.2|13590.6|13584.6|13591.7|13587|13589|13584.4|186
1603818000000|2020-10-27 17:00:00|13590.5|13584.5|13591.8|13585.8|13592|13587.4|13589.7|13584.5|178
1603818300000|2020-10-27 17:05:00|13591.9|13585.9|13592|13586|13592|13587.6|13590|13585.4|157
1603818600000|2020-10-27 17:10:00|13592.1|13586.1|13592.6|13586.6|13592.7|13588.1|13590.9|13585.7|180
1603818900000|2020-10-27 17:15:00|13592.5|13586.5|13592.7|13586.7|13592.7|13588.2|13590.9|13586.3|101
1603819200000|2020-10-27 17:20:00|13592.6|13586.6|13592.7|13586.7|13593.3|13588.6|13591|13586.4|146
1603819500000|2020-10-27 17:25:00|13592.6|13586.6|13591.4|13585.4|13593.1|13588.6|13590.1|13585.3|161
1603819800000|2020-10-27 17:30:00|13591.5|13585.5|13589.7|13583.7|13591.7|13586.8|13588.2|13583.4|187
1603820100000|2020-10-27 17:35:00|13589.8|13583.8|13591.3|13585.3|13591.3|13585.3|13589.6|13583.6|132
1603820400000|2020-10-27 17:40:00|13591.2|13585.2|13592.1|13586.1|13592.2|13587.5|13589.9|13585|142
1603820700000|2020-10-27 17:45:00|13592.2|13586.2|13591.4|13585.4|13592.2|13587.1|13589.6|13585|145
1603821000000|2020-10-27 17:50:00|13591.3|13585.3|13590.4|13587.4|13592|13587.4|13589.1|13584.5|155
1603821300000|2020-10-27 17:55:00|13591.8|13585.8|13592.6|13586.6|13592.7|13588.1|13590.5|13585.3|141
1603821600000|2020-10-27 18:00:00|13592.5|13586.5|13593|13587|13593.2|13588.6|13590.9|13586.3|162
1603821900000|2020-10-27 18:05:00|13593.1|13587.1|13593|13587|13593.2|13588.7|13591.4|13586.5|141
1603822200000|2020-10-27 18:10:00|13593.1|13587.1|13592.8|13586.8|13594.6|13590|13591.3|13586.6|169
1603822500000|2020-10-27 18:15:00|13592.7|13586.7|13593.1|13590.1|13594.7|13590.2|13592|13586.4|190
1603822800000|2020-10-27 18:20:00|13594.6|13588.6|13593.8|13587.8|13594.8|13590.2|13592.1|13587.5|157
1603823100000|2020-10-27 18:25:00|13593.7|13587.7|13593.7|13587.7|13594|13589.4|13591.3|13586.8|162
1603823400000|2020-10-27 18:30:00|13593.6|13587.6|13592.4|13589.4|13594.2|13589.7|13592.1|13587.5|147
1603823700000|2020-10-27 18:35:00|13592.3|13589.3|13595.6|13589.6|13595.7|13591.2|13592.2|13587.5|142
1603824000000|2020-10-27 18:40:00|13595.7|13589.7|13596.6|13590.6|13596.8|13592.3|13594|13589.5|154
1603824300000|2020-10-27 18:45:00|13596.5|13590.5|13597.5|13591.5|13598|13593.9|13595.1|13590.4|200
1603824600000|2020-10-27 18:50:00|13597.6|13591.6|13599.8|13593.8|13600.1|13595.2|13596.3|13591.6|143
1603824900000|2020-10-27 18:55:00|13600.1|13594.1|13601.7|13595.7|13601.9|13597|13598.5|13593.9|163
1603825200000|2020-10-27 19:00:00|13601.8|13595.8|13600.6|13594.6|13602.6|13598|13599.9|13593.9|257
1603825500000|2020-10-27 19:05:00|13600.5|13594.5|13600.9|13594.9|13601.9|13596.6|13599.6|13594.5|264
1603825800000|2020-10-27 19:10:00|13600.8|13594.8|13599.8|13593.8|13601.1|13595.1|13599.3|13593.3|203
1603826100000|2020-10-27 19:15:00|13599.9|13593.9|13600.3|13594.3|13600.9|13595.4|13598.4|13593.6|201
1603826400000|2020-10-27 19:20:00|13600.4|13594.4|13599.9|13593.9|13600.8|13594.8|13599.2|13593.2|241
1603826700000|2020-10-27 19:25:00|13600|13594|13600.2|13594.2|13600.5|13595.5|13598.2|13593.5|126
1603827000000|2020-10-27 19:30:00|13600.1|13594.1|13599.7|13593.7|13600.4|13594.4|13599.3|13593.3|281
1603827300000|2020-10-27 19:35:00|13599.8|13593.8|13597.9|13594.9|13600|13595.1|13597.9|13593.3|296
1603827600000|2020-10-27 19:40:00|13599.4|13593.4|13599.3|13593.3|13599.6|13595.1|13597.4|13592.3|124
1603827900000|2020-10-27 19:45:00|13599.4|13593.4|13601.6|13595.6|13601.6|13595.6|13599.3|13593.3|188
1603828200000|2020-10-27 19:50:00|13601.8|13595.8|13601.1|13595.1|13602.4|13597.1|13599.6|13594.9|184
1603828500000|2020-10-27 19:55:00|13601.2|13595.2|13601.7|13595.7|13602.2|13596.2|13600.9|13594.9|168
1603828800000|2020-10-27 20:00:00|13600.3|13597.3|13600.3|13594.3|13602|13597.3|13600.3|13594.3|121
1603829100000|2020-10-27 20:05:00|13600.4|13594.4|13600.4|13594.4|13600.7|13594.7|13600.3|13594.3|67
1603829400000|2020-10-27 20:10:00|13600.5|13594.5|13601.5|13595.5|13601.9|13595.9|13600.3|13594.3|92
1603829700000|2020-10-27 20:15:00|13601.4|13595.4|13601.7|13595.7|13602.1|13596.1|13601.3|13595.3|95
1603830000000|2020-10-27 20:20:00|13601.8|13595.8|13601.7|13595.7|13602.1|13596.1|13601.4|13595.4|108
1603830300000|2020-10-27 20:25:00|13601.8|13595.8|13601.8|13595.8|13602.1|13596.1|13601.4|13595.4|122
1603830600000|2020-10-27 20:30:00|13601.9|13595.9|13602.7|13596.7|13602.9|13596.9|13601.5|13595.5|119
1603830900000|2020-10-27 20:35:00|13602.9|13596.9|13602|13596|13602.9|13596.9|13601.6|13595.6|83
1603831200000|2020-10-27 20:40:00|13602.1|13596.1|13605.7|13599.7|13606.2|13600.2|13601.9|13595.9|133
1603831500000|2020-10-27 20:45:00|13606.1|13600.1|13608.6|13602.6|13608.9|13602.9|13605.5|13599.5|186
1603831800000|2020-10-27 20:50:00|13608.3|13602.3|13608.9|13602.9|13610.4|13603|13608.1|13601.9|112
1603832100000|2020-10-27 20:55:00|13609|13603|13609.9|13603.9|13610.9|13604.9|13608.6|13602.4|184
1603832400000|2020-10-27 21:00:00|13609.6|13603.6|13609.8|13603.8|13609.9|13603.9|13609.5|13603.5|21
1603832700000|2020-10-27 21:05:00|13609.7|13603.7|13610.2|13604.2|13611.5|13604.3|13609.7|13602.6|77
1603833000000|2020-10-27 21:10:00|13609.8|13603.8|13609.8|13603.8|13610.6|13604.3|13608.8|13602.8|76
1603833300000|2020-10-27 21:15:00|13610.6|13604.6|13609.8|13603.8|13611|13605|13609.6|13603.4|60
1603833600000|2020-10-27 21:20:00|13610.6|13604.6|13610.4|13604.4|13610.9|13604.9|13609.6|13602.9|47
1603833900000|2020-10-27 21:25:00|13610.7|13604.7|13603.7|13594.2|13611.2|13604.7|13600.2|13590.4|91
1603834200000|2020-10-27 21:30:00|13605.4|13595.2|13608.6|13598.2|13612.4|13599.1|13600.3|13590.4|135
1603834500000|2020-10-27 21:35:00|13608.3|13598.3|13608.9|13599.5|13611.8|13602.1|13606|13597.6|100
1603834800000|2020-10-27 21:40:00|13610|13600.3|13606.5|13600.5|13612.4|13602.5|13606.2|13599.1|102
1603835100000|2020-10-27 21:45:00|13607.5|13604.5|13607.5|13600.5|13613.1|13606.1|13606.2|13599.5|89
1603835400000|2020-10-27 21:50:00|13608.1|13601.3|13609|13603|13612.1|13606.1|13606.2|13599.5|74
1603835700000|2020-10-27 21:55:00|13608.1|13602.1|13606.1|13599.5|13612.6|13605.9|13606.1|13598.8|125
1603836000000|2020-10-27 22:00:00|13611|13603.4|13610.6|13604.6|13614.6|13605.5|13609.3|13600.9|243
1603836300000|2020-10-27 22:05:00|13610.4|13604.4|13610.7|13604.7|13612.7|13605.7|13609.1|13603|191
1603836600000|2020-10-27 22:10:00|13610.8|13604.8|13613.6|13607.6|13614.2|13608.2|13609.7|13603.7|263
1603836900000|2020-10-27 22:15:00|13613.7|13607.7|13614.8|13608.8|13615.2|13609.2|13613.5|13607.5|157
1603837200000|2020-10-27 22:20:00|13614.9|13608.9|13617.4|13611.4|13617.5|13611.5|13614.2|13608.2|150
1603837500000|2020-10-27 22:25:00|13617.3|13611.3|13621.9|13615.9|13622.1|13616.1|13616.6|13610.6|174
1603837800000|2020-10-27 22:30:00|13621.7|13615.7|13622|13616|13622.4|13616.4|13620.3|13614.3|125
1603838100000|2020-10-27 22:35:00|13622.1|13616.1|13621.3|13615.3|13623|13617|13620.8|13614.8|164
1603838400000|2020-10-27 22:40:00|13621.2|13615.2|13621.3|13615.3|13621.8|13615.8|13620.2|13614.2|155
1603838700000|2020-10-27 22:45:00|13621.1|13615.1|13621|13615|13622.3|13616.3|13620.3|13614.3|152
1603839000000|2020-10-27 22:50:00|13620.9|13614.9|13621.2|13615.2|13622.1|13616.1|13620.4|13614.4|140
1603839300000|2020-10-27 22:55:00|13621.1|13615.1|13620.8|13614.8|13621.6|13615.6|13620.2|13614.2|142
1603839600000|2020-10-27 23:00:00|13620.9|13614.9|13620.8|13614.8|13621.1|13615.1|13620.1|13614.1|156
1603839900000|2020-10-27 23:05:00|13620.6|13614.6|13621|13615|13621.6|13615.6|13620.2|13614.2|141
1603840200000|2020-10-27 23:10:00|13621.2|13615.2|13621.1|13615.1|13621.5|13615.5|13620.3|13614.3|248
1603840500000|2020-10-27 23:15:00|13621.2|13615.2|13620.6|13614.6|13621.2|13615.2|13620.1|13614.1|133
1603840800000|2020-10-27 23:20:00|13620.5|13614.5|13620.8|13614.8|13621.8|13617|13620|13614.3|153
1603841100000|2020-10-27 23:25:00|13620.7|13614.7|13620.1|13614.1|13621.4|13615.4|13619.8|13613.8|115
1603841400000|2020-10-27 23:30:00|13620|13614|13620.6|13614.6|13620.8|13614.8|13619.8|13613.8|151
1603841700000|2020-10-27 23:35:00|13620.5|13614.5|13621.3|13615.3|13621.6|13615.6|13620.1|13614.1|114
1603842000000|2020-10-27 23:40:00|13621.5|13615.5|13620.9|13614.9|13621.5|13616.8|13619.8|13613.9|163
1603842300000|2020-10-27 23:45:00|13620.6|13614.6|13620.4|13614.4|13621.1|13615.1|13620|13614|129
1603842600000|2020-10-27 23:50:00|13620.6|13614.6|13619.7|13613.7|13620.8|13615.7|13618.4|13613.6|127
1603842900000|2020-10-27 23:55:00|13619.8|13613.8|13620.3|13614.3|13620.6|13614.6|13619.6|13613.6|95
1603843200000|2020-10-28 00:00:00|13620.4|13614.4|13619.8|13613.8|13620.9|13616.1|13618.2|13613.7|264
1603843500000|2020-10-28 00:05:00|13619.7|13613.7|13624.5|13618.5|13624.5|13618.5|13618.7|13613.5|204
1603843800000|2020-10-28 00:10:00|13624.4|13618.4|13621.8|13615.8|13624.6|13618.6|13621.6|13615.6|158
1603844100000|2020-10-28 00:15:00|13621.7|13615.7|13620.9|13614.9|13621.8|13615.8|13620.5|13614.5|169
1603844400000|2020-10-28 00:20:00|13621|13615|13617.3|13611.3|13621.3|13615.3|13617.3|13611.3|138
1603844700000|2020-10-28 00:25:00|13617.5|13611.5|13618.3|13612.3|13619.5|13613.5|13617.3|13611.3|165
1603845000000|2020-10-28 00:30:00|13617.9|13611.9|13615.1|13609.1|13618.6|13612.6|13613.6|13607.6|174
1603845300000|2020-10-28 00:35:00|13615|13609|13615|13609|13616|13610|13612.6|13608.2|169
1603845600000|2020-10-28 00:40:00|13615.1|13609.1|13614.8|13608.8|13615.3|13610.4|13613|13608.5|102
1603845900000|2020-10-28 00:45:00|13614.9|13608.9|13613.4|13610.4|13615.4|13610.9|13612.7|13608.1|197
1603846200000|2020-10-28 00:50:00|13613.5|13610.5|13612.5|13606.5|13614.9|13610.5|13610.8|13606.2|181
1603846500000|2020-10-28 00:55:00|13612.4|13606.4|13612|13609|13613.7|13609.3|13610.9|13606.1|151
1603846800000|2020-10-28 01:00:00|13611.9|13608.9|13613.2|13607.2|13613.3|13608.9|13610.8|13606.1|170
1603847100000|2020-10-28 01:05:00|13613.3|13607.3|13610.2|13607.2|13613.5|13608.8|13610|13605.4|177
1603847400000|2020-10-28 01:10:00|13610.1|13607.1|13611.1|13605.1|13612.7|13608.2|13609.9|13604.5|173
1603847700000|2020-10-28 01:15:00|13611.2|13605.2|13609.7|13603.7|13611.9|13605.9|13609.7|13603.7|216
1603848000000|2020-10-28 01:20:00|13608|13605|13606.4|13600.4|13609.6|13605|13604.9|13600.4|203
1603848300000|2020-10-28 01:25:00|13606.3|13600.3|13601.6|13595.6|13606.3|13602.2|13600.8|13595.3|204
1603848600000|2020-10-28 01:30:00|13601.5|13595.5|13601.8|13595.8|13602.7|13597.4|13598.1|13593.4|253
1603848900000|2020-10-28 01:35:00|13601.9|13595.9|13603|13597|13603.2|13598.1|13599.2|13594.5|344
1603849200000|2020-10-28 01:40:00|13603.1|13597.1|13605.4|13599.4|13606.4|13601.5|13600.9|13596.2|204
1603849500000|2020-10-28 01:45:00|13605.3|13599.3|13609.8|13603.8|13610.6|13604.6|13603.3|13598.5|283
1603849800000|2020-10-28 01:50:00|13609.6|13603.6|13605.9|13599.9|13609.7|13605.1|13604.1|13599.6|251
1603850100000|2020-10-28 01:55:00|13605.8|13599.8|13607.5|13601.5|13607.6|13602|13603.9|13599.4|188
1603850400000|2020-10-28 02:00:00|13607.6|13601.6|13605.9|13599.9|13607.8|13602.9|13603.9|13599.2|211
1603850700000|2020-10-28 02:05:00|13605.8|13599.8|13607.3|13601.3|13607.4|13602.8|13604.2|13599.7|228
1603851000000|2020-10-28 02:10:00|13607.5|13601.5|13605.4|13599.4|13607.5|13603.1|13603.5|13598.9|232
1603851300000|2020-10-28 02:15:00|13605.5|13599.5|13607.3|13601.3|13607.4|13601.4|13603.1|13598.4|142
1603851600000|2020-10-28 02:20:00|13607.2|13601.2|13606.5|13600.5|13607.3|13601.9|13603.8|13599.2|163
1603851900000|2020-10-28 02:25:00|13605|13602|13603.8|13600.8|13607.7|13602.7|13603.3|13598.9|236
1603852200000|2020-10-28 02:30:00|13605.5|13599.5|13603.8|13600.8|13606.6|13602|13603.6|13599.1|244
1603852500000|2020-10-28 02:35:00|13605.4|13599.4|13602.1|13599.1|13605.6|13601.2|13602|13597.4|141
1603852800000|2020-10-28 02:40:00|13602.3|13599.3|13601.8|13595.8|13604.1|13599.6|13600.1|13595.5|211
1603853100000|2020-10-28 02:45:00|13601.7|13595.7|13599.9|13593.9|13601.8|13596.3|13597.9|13593.3|161
1603853400000|2020-10-28 02:50:00|13598.1|13595.1|13598.9|13595.9|13601.2|13596.7|13597.9|13593.5|157
1603853700000|2020-10-28 02:55:00|13600.4|13594.4|13600.4|13594.4|13600.9|13596.5|13598.6|13594.3|115
1603854000000|2020-10-28 03:00:00|13600.5|13594.5|13601.1|13598.1|13602.6|13598.2|13598.8|13594.4|146
1603854300000|2020-10-28 03:05:00|13601.3|13598.3|13600.1|13597.1|13602.4|13598.3|13599.8|13595.3|155
1603854600000|2020-10-28 03:10:00|13600|13597|13600.9|13594.9|13602.9|13598.4|13599.7|13594.9|245
1603854900000|2020-10-28 03:15:00|13601|13595|13598.7|13595.7|13602|13597.5|13598.3|13593.9|232
1603855200000|2020-10-28 03:20:00|13598.8|13595.8|13599.8|13593.8|13600.6|13596|13598.2|13593.7|103
1603855500000|2020-10-28 03:25:00|13599.7|13593.7|13598.3|13592.3|13599.9|13595.4|13596.3|13592.2|148
1603855800000|2020-10-28 03:30:00|13598.2|13592.2|13597.3|13594.3|13599.4|13594.9|13596.8|13592|216
1603856100000|2020-10-28 03:35:00|13597.2|13594.2|13597.8|13591.8|13599|13594.5|13595.5|13591|166
1603856400000|2020-10-28 03:40:00|13597.9|13591.9|13598.7|13592.7|13599|13594.5|13596.1|13591.7|135
1603856700000|2020-10-28 03:45:00|13598.9|13592.9|13597.9|13591.9|13599.6|13595.1|13596.4|13591.7|166
1603857000000|2020-10-28 03:50:00|13598|13592|13597.8|13591.8|13598.4|13593.8|13596.1|13591.6|123
1603857300000|2020-10-28 03:55:00|13597.7|13591.7|13598.2|13592.2|13598.7|13594.1|13596|13591.4|160
1603857600000|2020-10-28 04:00:00|13598.1|13592.1|13596.7|13590.7|13598.2|13593.2|13594.7|13590.1|153
1603857900000|2020-10-28 04:05:00|13596.8|13590.8|13596.1|13590.1|13597.1|13592.4|13595|13589.9|139
1603858200000|2020-10-28 04:10:00|13596.2|13590.2|13597|13591|13597.1|13592.6|13594.5|13589.9|172
1603858500000|2020-10-28 04:15:00|13596.8|13590.8|13596.8|13590.8|13597.3|13592.8|13595.2|13590.3|164
1603858800000|2020-10-28 04:20:00|13596.9|13590.9|13596.3|13590.3|13597.2|13592.6|13595.1|13589.9|177
1603859100000|2020-10-28 04:25:00|13596.2|13590.2|13595.9|13589.9|13597.3|13592.7|13594.8|13589.6|157
1603859400000|2020-10-28 04:30:00|13595.8|13589.8|13595.3|13589.3|13596.1|13591.5|13593.8|13589.3|87
1603859700000|2020-10-28 04:35:00|13595.2|13589.2|13594.2|13588.2|13595.4|13590.9|13592.6|13588|86
1603860000000|2020-10-28 04:40:00|13594.1|13588.1|13592.3|13589.3|13594.5|13590.1|13592.1|13587.7|101
1603860300000|2020-10-28 04:45:00|13592.2|13589.2|13593|13590|13594.7|13590.3|13592.2|13587.7|82
1603860600000|2020-10-28 04:50:00|13593.2|13590.2|13595.5|13589.5|13595.6|13591|13593|13588.5|103
1603860900000|2020-10-28 04:55:00|13595.4|13589.4|13596|13593|13597.8|13593.1|13593.6|13589|137
1603861200000|2020-10-28 05:00:00|13596.1|13593.1|13595.1|13592.1|13598.6|13594|13594.9|13590.2|178
1603861500000|2020-10-28 05:05:00|13596.6|13590.6|13595.8|13592.8|13597.6|13592.9|13595.5|13590.5|89
1603861800000|2020-10-28 05:10:00|13597|13591|13595|13592|13598|13593.5|13594.9|13590.3|116
1603862100000|2020-10-28 05:15:00|13594.9|13591.9|13594.8|13591.8|13596.5|13592|13594.2|13589.7|84
1603862400000|2020-10-28 05:20:00|13594.9|13591.9|13596.5|13590.5|13596.6|13592.2|13594.6|13590|89
1603862700000|2020-10-28 05:25:00|13596.4|13590.4|13595.4|13592.4|13596.9|13592.5|13594.6|13590.1|86
1603863000000|2020-10-28 05:30:00|13595.3|13592.3|13597|13594|13598.6|13594.1|13595.3|13591.1|134
1603863300000|2020-10-28 05:35:00|13597.1|13594.1|13596.2|13590.2|13598.6|13594.1|13595.7|13590.1|106
1603863600000|2020-10-28 05:40:00|13596.3|13590.3|13594.9|13588.9|13596.8|13592.3|13593.2|13588.7|124
1603863900000|2020-10-28 05:45:00|13595|13589|13594|13588|13595|13590.5|13592.2|13587.8|128
1603864200000|2020-10-28 05:50:00|13594.1|13588.1|13595.3|13589.3|13595.4|13589.8|13592.6|13587.9|141
1603864500000|2020-10-28 05:55:00|13595.2|13589.2|13595.2|13589.2|13595.5|13590.7|13593.3|13588.5|182
1603864800000|2020-10-28 06:00:00|13595.1|13589.1|13594.6|13588.6|13597.4|13592.3|13593.4|13588.6|163
1603865100000|2020-10-28 06:05:00|13594.8|13588.8|13594.8|13588.8|13595.5|13590.9|13593.3|13588.3|169
1603865400000|2020-10-28 06:10:00|13594.7|13588.7|13594.1|13588.1|13595|13590.2|13592.7|13588.1|129
1603865700000|2020-10-28 06:15:00|13594.3|13588.3|13594.1|13588.1|13594.8|13589.7|13592.4|13587.8|142
1603866000000|2020-10-28 06:20:00|13592.6|13589.6|13594.2|13588.2|13594.7|13590.2|13592|13587.6|190
1603866300000|2020-10-28 06:25:00|13594.4|13588.4|13593.8|13587.8|13594.4|13589.9|13592.3|13587.7|116
1603866600000|2020-10-28 06:30:00|13593.9|13587.9|13591.5|13585.5|13593.9|13587.9|13590.1|13585.2|148
1603866900000|2020-10-28 06:35:00|13591.4|13585.4|13591.7|13585.7|13592.5|13588|13589.9|13585.2|149
1603867200000|2020-10-28 06:40:00|13591.6|13585.6|13592.1|13586.1|13592.2|13587.7|13590.4|13585.6|115
1603867500000|2020-10-28 06:45:00|13592.2|13586.2|13594.1|13588.1|13594.1|13589|13590.7|13586.1|145
1603867800000|2020-10-28 06:50:00|13594.2|13588.2|13599.4|13593.4|13601|13595.8|13592.7|13588.1|303
1603868100000|2020-10-28 06:55:00|13599.5|13593.5|13598|13595|13600.1|13595.3|13596.8|13591.3|266
1603868400000|2020-10-28 07:00:00|13597.9|13594.9|13596.5|13593.5|13599.4|13594.9|13595.7|13591.1|257
1603868700000|2020-10-28 07:05:00|13598.1|13592.1|13598.8|13595.8|13600|13596.2|13595.8|13591.4|220
1603869000000|2020-10-28 07:10:00|13598.7|13595.7|13597.4|13591.4|13600.4|13596.1|13595.1|13590.6|263
1603869300000|2020-10-28 07:15:00|13597.7|13591.7|13595|13592|13598.4|13593.8|13594.4|13590.1|297
1603869600000|2020-10-28 07:20:00|13595.1|13592.1|13597.8|13594.8|13600.7|13596.2|13594.9|13590.7|226
1603869900000|2020-10-28 07:25:00|13597.9|13594.9|13596.1|13593.1|13599.1|13594.9|13594.7|13590.3|286
1603870200000|2020-10-28 07:30:00|13596|13593|13595.2|13592.2|13599.7|13595.1|13595.2|13591.5|282
1603870500000|2020-10-28 07:35:00|13595.4|13592.4|13595.9|13592.9|13598.1|13593.4|13594.9|13590.1|252
1603870800000|2020-10-28 07:40:00|13596|13593|13598.4|13592.4|13598.7|13593.5|13594.3|13590.1|260
1603871100000|2020-10-28 07:45:00|13598.3|13592.3|13597.1|13594.1|13598.8|13594.5|13595.3|13590.7|271
1603871400000|2020-10-28 07:50:00|13597|13594|13597.2|13594.2|13598.8|13594.3|13595.6|13591.5|194
1603871700000|2020-10-28 07:55:00|13598.8|13592.8|13598.3|13592.3|13598.8|13594.2|13596.1|13591.4|212
1603872000000|2020-10-28 08:00:00|13598.4|13592.4|13603.5|13597.5|13603.7|13599.1|13597|13592.2|303
1603872300000|2020-10-28 08:05:00|13603.6|13597.6|13606.8|13600.8|13606.8|13601.5|13601.8|13597.3|224
1603872600000|2020-10-28 08:10:00|13606.9|13600.9|13610.9|13604.9|13611.7|13607|13605.7|13600.7|258
1603872900000|2020-10-28 08:15:00|13610.8|13604.8|13612.3|13609.3|13615.8|13611|13609.5|13604.8|291
1603873200000|2020-10-28 08:20:00|13612.4|13609.4|13612|13606|13614.4|13609.8|13609.2|13604.5|352
1603873500000|2020-10-28 08:25:00|13612.1|13606.1|13611|13608|13612.8|13608.3|13609.1|13604.5|257
1603873800000|2020-10-28 08:30:00|13610.9|13607.9|13615.5|13609.5|13615.9|13611.4|13610.9|13606.6|347
1603874100000|2020-10-28 08:35:00|13615.6|13609.6|13614.8|13611.8|13616.6|13612|13613.6|13608.8|312
1603874400000|2020-10-28 08:40:00|13614.7|13611.7|13612.5|13606.5|13616.6|13612.1|13610.6|13606.1|284
1603874700000|2020-10-28 08:45:00|13612.4|13606.4|13612.6|13609.6|13615.2|13610.6|13610.8|13606.4|318
1603875000000|2020-10-28 08:50:00|13612.5|13609.5|13614.4|13611.4|13616|13611.4|13610.5|13606|334
1603875300000|2020-10-28 08:55:00|13614.3|13611.3|13611.8|13605.8|13616.6|13611.6|13609.9|13604.9|337
1603875600000|2020-10-28 09:00:00|13610.3|13607.3|13614.3|13608.3|13614.5|13609.8|13610.3|13605.5|345
1603875900000|2020-10-28 09:05:00|13612.7|13609.7|13613.5|13610.5|13616.4|13611.3|13612.6|13607.8|317
1603876200000|2020-10-28 09:10:00|13613.6|13610.6|13616.6|13610.6|13617.5|13612.8|13613.5|13609.3|300
1603876500000|2020-10-28 09:15:00|13616.5|13610.5|13623|13617|13623.1|13617.2|13615.1|13610.5|256
1603876800000|2020-10-28 09:20:00|13622.9|13616.9|13622.1|13616.1|13624.9|13620.3|13620.5|13615.8|268
1603877100000|2020-10-28 09:25:00|13622|13616|13624|13621|13625.9|13621.2|13620.4|13615.1|339
1603877400000|2020-10-28 09:30:00|13624.1|13621.1|13622.7|13619.7|13627.6|13622.9|13622.5|13618.1|302
1603877700000|2020-10-28 09:35:00|13622.8|13619.8|13624.6|13618.6|13625.7|13620.8|13621.9|13617|380
1603878000000|2020-10-28 09:40:00|13624.7|13618.7|13627.9|13621.9|13628.4|13623.7|13623.2|13618.6|286
1603878300000|2020-10-28 09:45:00|13628|13622|13627.5|13621.5|13629.1|13623.4|13625.2|13619.7|301
1603878600000|2020-10-28 09:50:00|13627.6|13621.6|13625.3|13619.3|13627.6|13622.8|13623.7|13618.8|309
1603878900000|2020-10-28 09:55:00|13625.7|13619.7|13627.5|13621.5|13628.4|13623.5|13624.4|13619.7|254
1603879200000|2020-10-28 10:00:00|13627.6|13621.6|13627.6|13621.6|13630.5|13625.7|13626.5|13621.5|310
1603879500000|2020-10-28 10:05:00|13627.7|13621.7|13627.1|13621.1|13627.9|13623.1|13625|13620.3|267
1603879800000|2020-10-28 10:10:00|13627.2|13621.2|13628.3|13622.3|13629.3|13624.8|13625.8|13620.8|264
1603880100000|2020-10-28 10:15:00|13628.1|13622.1|13631.3|13625.3|13632.7|13627.4|13628.1|13622.1|255
1603880400000|2020-10-28 10:20:00|13631.2|13625.2|13631.4|13625.4|13631.9|13626.7|13629.5|13624.5|237
1603880700000|2020-10-28 10:25:00|13631.3|13625.3|13630.9|13624.9|13631.8|13627.2|13629.3|13624.6|243
1603881000000|2020-10-28 10:30:00|13631|13625|13629|13623|13631.3|13626.5|13626.8|13622.1|250
1603881300000|2020-10-28 10:35:00|13628.9|13622.9|13628.9|13622.9|13629.4|13624.5|13626.9|13622.4|231
1603881600000|2020-10-28 10:40:00|13627.2|13624.2|13630.5|13624.5|13631.7|13627.2|13627.2|13622.8|202
1603881900000|2020-10-28 10:45:00|13629|13626|13631.8|13625.8|13631.9|13627.6|13629|13624.4|161
1603882200000|2020-10-28 10:50:00|13631.9|13625.9|13630.9|13624.9|13632.1|13627.7|13630.3|13624.9|143
1603882500000|2020-10-28 10:55:00|13630.7|13624.7|13629.4|13623.4|13631.8|13627.3|13628|13623.4|206
1603882800000|2020-10-28 11:00:00|13629.5|13623.5|13630.1|13627.1|13632.1|13627.2|13628|13623.5|237
1603883100000|2020-10-28 11:05:00|13630|13627|13634.3|13628.3|13634.7|13629.8|13629.1|13624.8|376
1603883400000|2020-10-28 11:10:00|13634.4|13628.4|13636|13630|13636.4|13630.4|13634.4|13628.4|251
1603883700000|2020-10-28 11:15:00|13635.9|13629.9|13635|13629|13636.7|13630.7|13633.3|13628.5|193
1603884000000|2020-10-28 11:20:00|13634.9|13628.9|13634.9|13628.9|13635.3|13630.3|13633.3|13628.2|140
1603884300000|2020-10-28 11:25:00|13634.8|13628.8|13634.1|13628.1|13635.2|13630.3|13632.7|13627.7|154
1603884600000|2020-10-28 11:30:00|13634|13628|13634.9|13631.9|13636.4|13631.9|13632.2|13627.5|193
1603884900000|2020-10-28 11:35:00|13636.5|13630.5|13639.6|13633.6|13639.9|13635|13635.8|13630.3|235
1603885200000|2020-10-28 11:40:00|13639.5|13633.5|13642.2|13636.2|13643.5|13638.7|13638.4|13633.5|276
1603885500000|2020-10-28 11:45:00|13642.1|13636.1|13643.8|13637.8|13644.5|13639.2|13642|13636|229
1603885800000|2020-10-28 11:50:00|13643.7|13637.7|13642.6|13636.6|13644.5|13638.5|13640.1|13635.5|243
1603886100000|2020-10-28 11:55:00|13642.7|13636.7|13643.6|13637.6|13644.4|13639|13641.5|13636.3|193
1603886400000|2020-10-28 12:00:00|13643.7|13637.7|13645.5|13639.5|13647.5|13641.9|13643.3|13637.7|297
1603886700000|2020-10-28 12:05:00|13645.4|13639.4|13647|13641|13648.7|13643.7|13643.3|13638.9|293
1603887000000|2020-10-28 12:10:00|13647.1|13641.1|13648.9|13642.9|13649.4|13644.4|13645.7|13640.8|247
1603887300000|2020-10-28 12:15:00|13649|13643|13650|13644|13651.3|13646.4|13647.4|13643|273
1603887600000|2020-10-28 12:20:00|13649.9|13643.9|13650.5|13644.5|13651.8|13647.1|13648.2|13642.7|263
1603887900000|2020-10-28 12:25:00|13650.4|13644.4|13651.6|13645.6|13652.7|13648|13650.3|13644.3|244
1603888200000|2020-10-28 12:30:00|13651.7|13645.7|13655.3|13649.3|13655.4|13650.6|13649.4|13644.9|296
1603888500000|2020-10-28 12:35:00|13653.8|13650.8|13661.3|13655.3|13662.8|13656.8|13653.8|13649.3|322
1603888800000|2020-10-28 12:40:00|13661.4|13655.4|13666.4|13660.4|13666.4|13660.9|13660.8|13655.3|246
1603889100000|2020-10-28 12:45:00|13666.5|13660.5|13664|13661|13668.7|13662.9|13664|13659.3|310
1603889400000|2020-10-28 12:50:00|13664.2|13661.2|13660.7|13654.7|13665.9|13661.4|13660|13654|317
1603889700000|2020-10-28 12:55:00|13660.6|13654.6|13657.2|13651.2|13662.6|13656.6|13655.9|13651.1|294
1603890000000|2020-10-28 13:00:00|13657.3|13651.3|13658.6|13652.6|13660.2|13654.7|13655.3|13650.8|354
1603890300000|2020-10-28 13:05:00|13658.7|13652.7|13654.8|13648.8|13659.4|13654.7|13653.8|13647.8|327
1603890600000|2020-10-28 13:10:00|13654.6|13648.6|13659|13653|13659|13653.3|13653.7|13647.7|353
1603890900000|2020-10-28 13:15:00|13659.1|13653.1|13662.8|13656.8|13663.7|13657.7|13658|13653|279
1603891200000|2020-10-28 13:20:00|13662.9|13656.9|13660.2|13654.2|13664.3|13658.3|13659.7|13653.7|213
1603891500000|2020-10-28 13:25:00|13660.3|13654.3|13655.2|13649.2|13661.1|13656|13654.9|13648.9|349
1603891800000|2020-10-28 13:30:00|13655.1|13649.1|13656.3|13650.3|13656.3|13650.3|13653|13647|464
1603892100000|2020-10-28 13:35:00|13656.2|13650.2|13653.6|13647.6|13657.9|13652.7|13653.5|13647.5|373
1603892400000|2020-10-28 13:40:00|13653.8|13647.8|13655.8|13649.8|13656.7|13652|13653.5|13647.5|320
1603892700000|2020-10-28 13:45:00|13655.7|13649.7|13656.3|13650.3|13658.4|13653.7|13653.6|13648.7|344
1603893000000|2020-10-28 13:50:00|13656.2|13650.2|13663|13657|13663.4|13657.7|13654.2|13649.6|357
1603893300000|2020-10-28 13:55:00|13662.9|13656.9|13659|13653|13664.3|13659.8|13657.9|13651.9|234
1603893600000|2020-10-28 14:00:00|13659.1|13653.1|13657|13651|13660.3|13655.8|13653.2|13647.2|415
1603893900000|2020-10-28 14:05:00|13656.9|13650.9|13659.1|13653.1|13659.6|13653.6|13655.5|13650.5|394
1603894200000|2020-10-28 14:10:00|13659.2|13653.2|13662|13656|13662.8|13658|13657.6|13652.3|367
1603894500000|2020-10-28 14:15:00|13662.1|13656.1|13664|13658|13664.4|13659.8|13661|13655|407
1603894800000|2020-10-28 14:20:00|13664.1|13658.1|13662.8|13659.8|13664.6|13659.9|13660.1|13655.6|394
1603895100000|2020-10-28 14:25:00|13662.7|13659.7|13663.9|13657.9|13669.4|13663.4|13661.6|13657.1|460
1603895400000|2020-10-28 14:30:00|13663.5|13657.5|13659.3|13653.3|13666.6|13660.6|13657.3|13651.3|425
1603895700000|2020-10-28 14:35:00|13659.2|13653.2|13656.9|13650.9|13660.6|13655.7|13654.3|13649.5|398
1603896000000|2020-10-28 14:40:00|13656.7|13650.7|13656.4|13650.4|13657.2|13651.9|13653.2|13648.3|413
1603896300000|2020-10-28 14:45:00|13656.5|13650.5|13662.3|13656.3|13662.4|13657.9|13655.9|13650.5|389
1603896600000|2020-10-28 14:50:00|13662.2|13656.2|13663.1|13657.1|13666.5|13661.1|13661.1|13656|287
1603896900000|2020-10-28 14:55:00|13663.5|13657.5|13662.8|13656.8|13666.5|13661.2|13660.7|13655.7|319
1603897200000|2020-10-28 15:00:00|13662.7|13656.7|13660.9|13654.9|13664.2|13659.4|13658.3|13652.3|375
1603897500000|2020-10-28 15:05:00|13660.8|13654.8|13653.2|13647.2|13660.8|13654.8|13651.5|13646.5|335
1603897800000|2020-10-28 15:10:00|13653.3|13647.3|13653.1|13647.1|13654.5|13648.5|13649|13644.3|299
1603898100000|2020-10-28 15:15:00|13653|13647|13651.7|13645.7|13653.6|13647.6|13650.3|13644.3|292
1603898400000|2020-10-28 15:20:00|13651.4|13645.4|13650.7|13644.7|13654.2|13648.2|13649.1|13644.5|233
1603898700000|2020-10-28 15:25:00|13650.4|13644.4|13652|13646|13652.8|13648.1|13648.6|13643.7|248
1603899000000|2020-10-28 15:30:00|13652.1|13646.1|13654.9|13648.9|13655.7|13651.4|13650.5|13645.4|350
1603899300000|2020-10-28 15:35:00|13654.8|13648.8|13651.1|13645.1|13655|13650.1|13649.1|13644.6|391
1603899600000|2020-10-28 15:40:00|13651.2|13645.2|13650.1|13644.1|13652.8|13648.1|13646.5|13641.7|346
1603899900000|2020-10-28 15:45:00|13650.2|13644.2|13650|13644|13650.8|13645.9|13645.8|13641.2|369
1603900200000|2020-10-28 15:50:00|13649.6|13643.6|13646.3|13640.3|13651.3|13646.5|13644.8|13640.1|350
1603900500000|2020-10-28 15:55:00|13644.5|13641.5|13637|13631|13649.2|13644.6|13637|13631|468
1603900800000|2020-10-28 16:00:00|13636.9|13630.9|13640.3|13634.3|13641.6|13635.6|13633.6|13628.9|502
1603901100000|2020-10-28 16:05:00|13640.2|13634.2|13640.7|13634.7|13641|13636.4|13636|13631.3|412
1603901400000|2020-10-28 16:10:00|13640.9|13634.9|13640.1|13634.1|13641.2|13636.1|13637.4|13631.4|336
1603901700000|2020-10-28 16:15:00|13639.9|13633.9|13640.8|13634.8|13640.8|13635.3|13637.3|13631.4|290
1603902000000|2020-10-28 16:20:00|13640.7|13634.7|13642.3|13636.3|13643.7|13639.1|13640.3|13634.7|247
1603902300000|2020-10-28 16:25:00|13642.5|13636.5|13641.4|13635.4|13643|13638.1|13640.2|13635.2|187
1603902600000|2020-10-28 16:30:00|13641.3|13635.3|13641.6|13635.6|13642.4|13637.9|13640|13634.3|305
1603902900000|2020-10-28 16:35:00|13641.7|13635.7|13645.5|13639.5|13645.8|13640|13640.5|13634.5|292
1603903200000|2020-10-28 16:40:00|13645.6|13639.6|13645.3|13639.3|13647.5|13642.1|13645|13639|244
1603903500000|2020-10-28 16:45:00|13644.9|13638.9|13645.4|13639.4|13645.8|13640.7|13642.9|13638.4|216
1603903800000|2020-10-28 16:50:00|13645.3|13639.3|13646.5|13640.5|13646.9|13642.3|13644.1|13639.2|176
1603904100000|2020-10-28 16:55:00|13646.4|13640.4|13643.7|13637.7|13646.9|13642|13641.8|13637.3|278
1603904400000|2020-10-28 17:00:00|13643.5|13637.5|13644.7|13638.7|13645.2|13640.7|13641.9|13637.3|339
1603904700000|2020-10-28 17:05:00|13644.6|13638.6|13644.8|13638.8|13645.2|13640.6|13641.2|13636.6|338
1603905000000|2020-10-28 17:10:00|13644.7|13638.7|13647.2|13644.2|13649.4|13644.3|13642.7|13637.9|302
1603905300000|2020-10-28 17:15:00|13647.3|13644.3|13647.5|13641.5|13649.9|13645.1|13646.9|13641.4|297
1603905600000|2020-10-28 17:20:00|13647.6|13641.6|13649.9|13643.9|13651|13645.5|13647.6|13641.6|348
1603905900000|2020-10-28 17:25:00|13649.8|13643.8|13648.4|13642.4|13650.4|13645.2|13647.9|13642.4|309
1603906200000|2020-10-28 17:30:00|13648.5|13642.5|13648.3|13642.3|13649.9|13644.7|13646.9|13642.2|276
1603906500000|2020-10-28 17:35:00|13648.4|13642.4|13645.6|13639.6|13648.8|13642.8|13644|13638.6|293
1603906800000|2020-10-28 17:40:00|13645.5|13639.5|13649.2|13643.2|13649.3|13644.4|13645.2|13639.2|261
1603907100000|2020-10-28 17:45:00|13649.1|13643.1|13648.3|13642.3|13649.9|13643.9|13646|13641.5|295
1603907400000|2020-10-28 17:50:00|13648.4|13642.4|13645.9|13639.9|13648.7|13644.1|13645.8|13639.8|291
1603907700000|2020-10-28 17:55:00|13646|13640|13643.6|13637.6|13646.1|13640.8|13642|13637.4|257
1603908000000|2020-10-28 18:00:00|13643.5|13637.5|13646.1|13640.1|13646.5|13641|13643|13637.4|225
1603908300000|2020-10-28 18:05:00|13646.4|13640.4|13646.1|13640.1|13647.9|13643.1|13643.9|13639.3|251
1603908600000|2020-10-28 18:10:00|13646|13640|13646.1|13640.1|13646.9|13642.3|13644.8|13640|231
1603908900000|2020-10-28 18:15:00|13646.2|13640.2|13645.2|13639.2|13646.6|13642|13643.8|13639|254
1603909200000|2020-10-28 18:20:00|13645.1|13639.1|13640.3|13637.3|13645.6|13641.1|13640.3|13636|202
1603909500000|2020-10-28 18:25:00|13640.5|13637.5|13639.1|13636.1|13642.8|13638.3|13638.8|13634.3|356
1603909800000|2020-10-28 18:30:00|13639.2|13636.2|13641.7|13635.7|13642.7|13638.2|13638|13633.5|330
1603910100000|2020-10-28 18:35:00|13641.6|13635.6|13642.5|13639.5|13644.6|13640.1|13640.7|13635.6|229
1603910400000|2020-10-28 18:40:00|13643.7|13637.7|13642.1|13636.1|13644.2|13639.7|13640.2|13635.8|269
1603910700000|2020-10-28 18:45:00|13642.2|13636.2|13640.9|13634.9|13642.7|13638.2|13639.1|13634.6|316
1603911000000|2020-10-28 18:50:00|13639.3|13636.3|13644.5|13638.5|13644.6|13639.1|13638.6|13634.3|272
1603911300000|2020-10-28 18:55:00|13644.4|13638.4|13642.7|13636.7|13644.5|13639.1|13638.3|13633.3|403
1603911600000|2020-10-28 19:00:00|13642.5|13636.5|13645.1|13639.1|13645.7|13639.7|13641.3|13636.2|438
1603911900000|2020-10-28 19:05:00|13645.2|13639.2|13643.3|13637.3|13645.7|13639.7|13642.1|13636.1|440
1603912200000|2020-10-28 19:10:00|13643.5|13637.5|13644.7|13638.7|13645.5|13639.5|13643.2|13637.2|351
1603912500000|2020-10-28 19:15:00|13644.6|13638.6|13645.4|13639.4|13645.7|13640.4|13643.3|13638.2|253
1603912800000|2020-10-28 19:20:00|13645.3|13639.3|13642.1|13636.1|13646.2|13640.2|13641.7|13636|237
1603913100000|2020-10-28 19:25:00|13642|13636|13641.6|13638.6|13643.2|13638.6|13639.9|13635.2|306
1603913400000|2020-10-28 19:30:00|13642.8|13636.8|13641|13635|13642.9|13637.7|13639.2|13634.1|322
1603913700000|2020-10-28 19:35:00|13640.9|13634.9|13646.2|13640.2|13646.6|13641.5|13639.6|13634.4|305
1603914000000|2020-10-28 19:40:00|13646.4|13640.4|13644.5|13638.5|13646.6|13640.6|13641.9|13637.2|282
1603914300000|2020-10-28 19:45:00|13644.3|13638.3|13646.6|13640.6|13646.7|13640.7|13644.3|13638.3|368
1603914600000|2020-10-28 19:50:00|13646.8|13640.8|13651.2|13645.2|13651.4|13645.4|13646.8|13640.8|349
1603914900000|2020-10-28 19:55:00|13651.1|13645.1|13654.9|13648.9|13655.3|13649.3|13650.2|13644.2|366
1603915200000|2020-10-28 20:00:00|13654.8|13648.8|13655.7|13649.7|13656.3|13650.3|13654.2|13648.2|214
1603915500000|2020-10-28 20:05:00|13655.8|13649.8|13656.5|13650.5|13656.8|13650.8|13655.6|13649.6|112
1603915800000|2020-10-28 20:10:00|13656.6|13650.6|13655.3|13649.3|13656.7|13650.7|13655.1|13649.1|96
1603916100000|2020-10-28 20:15:00|13655.4|13649.4|13654.8|13648.8|13655.5|13649.5|13654.7|13648.7|57
1603916400000|2020-10-28 20:20:00|13654.9|13648.9|13654.8|13648.8|13654.9|13648.9|13654.6|13648.6|48
1603916700000|2020-10-28 20:25:00|13654.6|13648.6|13653.9|13647.9|13654.9|13648.9|13653.8|13647.8|77
1603917000000|2020-10-28 20:30:00|13654|13648|13653.9|13647.9|13654.4|13648.4|13653.8|13647.8|89
1603917300000|2020-10-28 20:35:00|13653.8|13647.8|13654.5|13648.5|13654.7|13648.7|13653.8|13647.8|74
1603917600000|2020-10-28 20:40:00|13654.2|13648.2|13654.4|13648.4|13654.7|13648.7|13654.2|13648.2|72
1603917900000|2020-10-28 20:45:00|13654.6|13648.6|13657.3|13651.3|13658.2|13652.2|13653.2|13647.2|177
1603918200000|2020-10-28 20:50:00|13658|13652|13657.3|13651.3|13658.1|13652.1|13656.9|13650.9|94
1603918500000|2020-10-28 20:55:00|13657.7|13651.7|13657|13651|13659|13651.9|13656.4|13645.3|170
1603918800000|2020-10-28 21:00:00|13657.1|13651.1|13653.6|13641.2|13657.2|13651.1|13651.1|13640.3|51
1603919100000|2020-10-28 21:05:00|13657.5|13641.5|13654.9|13638.9|13658.5|13642.6|13651|13636.2|104
1603919400000|2020-10-28 21:10:00|13658.5|13642.5|13656|13640|13659.3|13644.9|13653.2|13638.8|147
1603919700000|2020-10-28 21:15:00|13654.7|13640.3|13651|13641.8|13656.9|13644.2|13651|13638.9|73
1603920000000|2020-10-28 21:20:00|13655.7|13645.6|13657.2|13643.1|13657.7|13645.6|13651|13639.2|93
1603920300000|2020-10-28 21:25:00|13655.3|13642.3|13651.8|13642.6|13656.8|13645.8|13651|13639.2|71
1603920600000|2020-10-28 21:30:00|13655.9|13639.9|13657.3|13644.1|13659.9|13646|13651.8|13639.9|156
1603920900000|2020-10-28 21:35:00|13657|13644.3|13656.9|13642.3|13659|13646|13651.8|13641.5|149
1603921200000|2020-10-28 21:40:00|13657.6|13643.1|13655.7|13642.5|13658.3|13645.9|13651.8|13640.6|152
1603921500000|2020-10-28 21:45:00|13656.2|13646.4|13656.8|13644.1|13660.9|13647.8|13654.8|13643.1|188
1603921800000|2020-10-28 21:50:00|13657|13644.2|13658.7|13645.1|13660.6|13648.1|13654.5|13642.9|186
1603922100000|2020-10-28 21:55:00|13660.1|13644.1|13656.7|13640.7|13660.1|13649.7|13653.8|13640.7|166
1603922400000|2020-10-28 22:00:00|13658.6|13642.6|13655.1|13649.1|13660.1|13650.3|13654.9|13642.1|252
1603922700000|2020-10-28 22:05:00|13655.2|13649.2|13655.4|13649.4|13655.8|13649.8|13654.6|13648.5|134
1603923000000|2020-10-28 22:10:00|13655.3|13649.3|13655.3|13649.3|13656.1|13650.1|13654.6|13648.6|97
1603923300000|2020-10-28 22:15:00|13655|13649|13655|13649|13655.8|13649.8|13654.5|13647.8|141
1603923600000|2020-10-28 22:20:00|13654.7|13648.7|13654.5|13648.5|13656|13649.6|13654.4|13647.7|85
1603923900000|2020-10-28 22:25:00|13654.4|13648.4|13653.2|13647.2|13655.4|13649.2|13653|13647|100
1603924200000|2020-10-28 22:30:00|13653.4|13647.4|13651.8|13645.8|13653.4|13647.4|13651.3|13644.8|137
1603924500000|2020-10-28 22:35:00|13651.9|13645.9|13651.1|13645.1|13653.6|13646.2|13650.9|13644.9|106
1603924800000|2020-10-28 22:40:00|13651.3|13645.3|13650.8|13644.8|13651.8|13645.8|13650.5|13644.5|118
1603925100000|2020-10-28 22:45:00|13650.9|13644.9|13650|13644|13651.5|13645.4|13649.8|13643.8|123
1603925400000|2020-10-28 22:50:00|13650.1|13644.1|13649.4|13642.6|13650.5|13644.5|13648.3|13642.3|156
1603925700000|2020-10-28 22:55:00|13648.8|13643.4|13649.5|13643.5|13649.9|13643.9|13648.2|13642.2|156
1603926000000|2020-10-28 23:00:00|13649.6|13643.6|13650.3|13644.3|13650.9|13644.9|13649.3|13643.3|179
1603926300000|2020-10-28 23:05:00|13650.4|13644.4|13651.5|13645.5|13651.7|13645.7|13649.8|13643.8|114
1603926600000|2020-10-28 23:10:00|13651.6|13645.6|13652.5|13646.5|13653.1|13647.1|13651.2|13645.2|178
1603926900000|2020-10-28 23:15:00|13652.4|13646.4|13652.5|13646.5|13653|13647|13652.2|13646.2|148
1603927200000|2020-10-28 23:20:00|13652.4|13646.4|13652.6|13646.6|13653|13647|13652.1|13646.1|102
1603927500000|2020-10-28 23:25:00|13652.5|13646.5|13653.4|13647.4|13653.7|13647.7|13652.2|13646.2|146
1603927800000|2020-10-28 23:30:00|13653.5|13647.5|13651.7|13645.7|13653.7|13647.7|13651.5|13645.5|148
1603928100000|2020-10-28 23:35:00|13651.8|13645.8|13651.6|13645.6|13653.6|13647.6|13651.5|13645.5|201
1603928400000|2020-10-28 23:40:00|13651.5|13645.5|13651.9|13645.9|13652|13646|13651.3|13645.3|113
1603928700000|2020-10-28 23:45:00|13651.7|13645.7|13651.2|13645.2|13652.1|13647.4|13650|13645|111
1603929000000|2020-10-28 23:50:00|13651.1|13645.1|13648.5|13642.5|13651.8|13645.8|13648.1|13642.1|162
1603929300000|2020-10-28 23:55:00|13648.6|13642.6|13647.5|13641.5|13648.6|13643.4|13646.4|13641.1|123
1603929600000|2020-10-29 00:00:00|13647.4|13641.4|13647.6|13641.6|13651.8|13645.8|13646|13640.8|299
1603929900000|2020-10-29 00:05:00|13647.5|13641.5|13646.2|13640.2|13649.5|13645|13644.7|13640|221
1603930200000|2020-10-29 00:10:00|13646.1|13640.1|13644.4|13638.4|13646.5|13640.5|13644|13638|169
1603930500000|2020-10-29 00:15:00|13644.7|13638.7|13643.9|13637.9|13645.2|13640.3|13642.5|13637.7|210
1603930800000|2020-10-29 00:20:00|13643.8|13637.8|13641.2|13635.2|13644|13639.2|13639.6|13635|167
1603931100000|2020-10-29 00:25:00|13641.1|13635.1|13643.4|13637.4|13643.6|13637.6|13640.6|13634.6|302
1603931400000|2020-10-29 00:30:00|13643.5|13637.5|13642.5|13636.5|13643.8|13637.8|13642.3|13636.3|145
1603931700000|2020-10-29 00:35:00|13642.6|13636.6|13645|13639|13645.1|13640.4|13640.8|13636.4|207
1603932000000|2020-10-29 00:40:00|13644.9|13638.9|13640.9|13637.9|13645.4|13640.2|13640.9|13636.4|188
1603932300000|2020-10-29 00:45:00|13641|13638|13642.3|13636.3|13642.6|13638.1|13640.1|13635.5|203
1603932600000|2020-10-29 00:50:00|13642.4|13636.4|13644.9|13638.9|13645.5|13639.6|13639.7|13635.3|269
1603932900000|2020-10-29 00:55:00|13645.2|13639.2|13645.9|13642.9|13647.6|13643|13643.7|13638|257
1603933200000|2020-10-29 01:00:00|13645.8|13642.8|13647.6|13641.6|13648.3|13643.8|13645|13640.5|373
1603933500000|2020-10-29 01:05:00|13647.7|13641.7|13645.5|13642.5|13648.4|13643.7|13645.4|13640.7|225
1603933800000|2020-10-29 01:10:00|13645.4|13642.4|13646.8|13640.8|13648.6|13644.2|13645.1|13640.3|278
1603934100000|2020-10-29 01:15:00|13646.7|13640.7|13648.1|13642.1|13649.8|13643.8|13646.7|13640.7|265
1603934400000|2020-10-29 01:20:00|13648.2|13642.2|13649|13646|13651.7|13646.9|13646.5|13641.9|284
1603934700000|2020-10-29 01:25:00|13648.9|13645.9|13649.8|13646.8|13651.6|13647|13648.1|13643.9|206
1603935000000|2020-10-29 01:30:00|13649.9|13646.9|13649.1|13643.1|13651.1|13646.9|13645.6|13640.2|288
1603935300000|2020-10-29 01:35:00|13647.6|13644.6|13647.9|13641.9|13651.4|13646.5|13646|13641.5|304
1603935600000|2020-10-29 01:40:00|13647.8|13641.8|13645.1|13639.1|13647.9|13643.6|13643.7|13639|235
1603935900000|2020-10-29 01:45:00|13645.2|13639.2|13643|13640|13645.5|13640.9|13642.9|13638.3|178
1603936200000|2020-10-29 01:50:00|13644.5|13638.5|13644.6|13641.6|13646.2|13641.6|13642.6|13638.1|180
1603936500000|2020-10-29 01:55:00|13646|13640|13644.6|13641.6|13646.5|13642|13643.6|13639|310
1603936800000|2020-10-29 02:00:00|13644.5|13641.5|13646.1|13640.1|13646.2|13641.7|13643.8|13639.7|188
1603937100000|2020-10-29 02:05:00|13646|13640|13648.1|13642.1|13648.4|13643.9|13643.9|13639.6|314
1603937400000|2020-10-29 02:10:00|13648|13642|13648.2|13645.2|13649.6|13645.4|13645.6|13641.2|190
1603937700000|2020-10-29 02:15:00|13648.1|13645.1|13649.5|13646.5|13651.3|13646.9|13648.1|13643.6|181
1603938000000|2020-10-29 02:20:00|13649.4|13646.4|13650.1|13647.1|13653.4|13648.1|13649.2|13645.2|162
1603938300000|2020-10-29 02:25:00|13650.2|13647.2|13649.5|13643.5|13652.2|13647.6|13648.8|13643.3|166
1603938600000|2020-10-29 02:30:00|13649.4|13643.4|13649|13643|13649.8|13645.2|13647.3|13642.9|91
1603938900000|2020-10-29 02:35:00|13649.1|13643.1|13647|13644|13649.2|13644.7|13646.9|13642.4|101
1603939200000|2020-10-29 02:40:00|13646.9|13643.9|13647.1|13644.1|13648.9|13644.4|13646.9|13642.5|68
1603939500000|2020-10-29 02:45:00|13647.2|13644.2|13649.2|13643.2|13649.2|13644.8|13647.2|13642.7|59
1603939800000|2020-10-29 02:50:00|13649.1|13643.1|13649.2|13643.2|13649.4|13644.9|13647.1|13642.6|94
1603940100000|2020-10-29 02:55:00|13647.9|13644.9|13650.6|13644.6|13650.7|13646.1|13647.6|13643.8|77
1603940400000|2020-10-29 03:00:00|13649|13646|13653.2|13647.2|13653.2|13648.3|13649|13644.5|116
1603940700000|2020-10-29 03:05:00|13653.3|13647.3|13650.8|13644.8|13653.3|13647.3|13649.5|13644.8|148
1603941000000|2020-10-29 03:10:00|13650.9|13644.9|13647.7|13644.7|13651|13646.5|13647.2|13642.4|110
1603941300000|2020-10-29 03:15:00|13649.1|13643.1|13648.5|13642.5|13649.2|13644.7|13647|13642.3|92
1603941600000|2020-10-29 03:20:00|13648.3|13642.3|13646.4|13640.4|13648.5|13643.3|13644.9|13640.3|184
1603941900000|2020-10-29 03:25:00|13646.5|13640.5|13641.7|13635.7|13646.5|13641.9|13640.3|13635.5|289
1603942200000|2020-10-29 03:30:00|13641.6|13635.6|13639.9|13633.9|13641.7|13637.3|13638|13633.3|242
1603942500000|2020-10-29 03:35:00|13640|13634|13640.3|13634.3|13641.2|13636.1|13638.3|13633.4|214
1603942800000|2020-10-29 03:40:00|13640.4|13634.4|13640.2|13634.2|13640.9|13636.3|13638.1|13633.8|238
1603943100000|2020-10-29 03:45:00|13640.1|13634.1|13636|13630|13640.1|13635.6|13633.8|13629.1|193
1603943400000|2020-10-29 03:50:00|13636.3|13630.3|13636|13630|13636.6|13632.1|13634|13629.5|218
1603943700000|2020-10-29 03:55:00|13636.1|13630.1|13632.8|13629.8|13636.5|13632.1|13632.4|13627.7|133
1603944000000|2020-10-29 04:00:00|13633|13630|13630.5|13627.5|13635|13630.5|13630.4|13625.9|153
1603944300000|2020-10-29 04:05:00|13630.6|13627.6|13631.1|13625.1|13632.2|13627.8|13628.9|13624.4|214
1603944600000|2020-10-29 04:10:00|13629.6|13626.6|13630.9|13627.9|13632.3|13628|13629.6|13625.5|129
1603944900000|2020-10-29 04:15:00|13631|13628|13631.5|13625.5|13632.4|13628|13630|13625.4|141
1603945200000|2020-10-29 04:20:00|13631.4|13625.4|13632.2|13626.2|13632.3|13627.7|13630.1|13625.4|114
1603945500000|2020-10-29 04:25:00|13632.1|13626.1|13630.7|13627.7|13632.4|13627.8|13630.1|13625.7|108
1603945800000|2020-10-29 04:30:00|13630.8|13627.8|13632.4|13626.4|13632.5|13627.9|13630.4|13626|83
1603946100000|2020-10-29 04:35:00|13632.5|13626.5|13631.5|13625.5|13633.3|13628.8|13630.6|13625.5|120
1603946400000|2020-10-29 04:40:00|13631.6|13625.6|13632.5|13626.5|13632.8|13628.1|13630.8|13625.5|79
1603946700000|2020-10-29 04:45:00|13632.4|13626.4|13633|13627|13633.5|13628|13630.4|13625.7|171
1603947000000|2020-10-29 04:50:00|13632.9|13626.9|13633.2|13627.2|13633.2|13628.4|13631.2|13626.7|85
1603947300000|2020-10-29 04:55:00|13633.1|13627.1|13635.2|13629.2|13635.3|13630.8|13632.3|13627|170
1603947600000|2020-10-29 05:00:00|13635.1|13629.1|13638.3|13632.3|13640.6|13634.6|13633|13628.3|341
1603947900000|2020-10-29 05:05:00|13638.2|13632.2|13638.7|13632.7|13639.1|13634.6|13636|13631.6|185
1603948200000|2020-10-29 05:10:00|13638.8|13632.8|13636.8|13630.8|13638.9|13634.1|13634.9|13629.9|216
1603948500000|2020-10-29 05:15:00|13635.2|13632.2|13637.1|13631.1|13637.6|13632.9|13635.2|13630.7|156
1603948800000|2020-10-29 05:20:00|13637.2|13631.2|13635.5|13632.5|13637.7|13632.8|13635.4|13630.8|136
1603949100000|2020-10-29 05:25:00|13637.1|13631.1|13636.7|13630.7|13637.5|13632.9|13635.2|13630.7|137
1603949400000|2020-10-29 05:30:00|13636.6|13630.6|13637|13631|13637.4|13633|13634.9|13630.3|199
1603949700000|2020-10-29 05:35:00|13637.1|13631.1|13637.2|13631.2|13637.9|13633.3|13635.5|13630.7|185
1603950000000|2020-10-29 05:40:00|13637.1|13631.1|13640|13634|13640.7|13636.1|13636.5|13631|200
1603950300000|2020-10-29 05:45:00|13639.9|13633.9|13638.6|13632.6|13640.1|13635.3|13636.6|13632.1|159
1603950600000|2020-10-29 05:50:00|13638.7|13632.7|13636.8|13633.8|13638.7|13634|13636.7|13632.2|114
1603950900000|2020-10-29 05:55:00|13638.3|13632.3|13635.5|13632.5|13639.3|13634.2|13635.5|13631.1|177
1603951200000|2020-10-29 06:00:00|13635.7|13632.7|13637.8|13631.8|13638.4|13633.8|13635.5|13631.3|183
1603951500000|2020-10-29 06:05:00|13637.7|13631.7|13635|13632|13638|13633.2|13634.7|13630.3|159
1603951800000|2020-10-29 06:10:00|13634.9|13631.9|13634.8|13631.8|13637.5|13632.9|13634.8|13630.2|201
1603952100000|2020-10-29 06:15:00|13634.9|13631.9|13633.8|13627.8|13635.7|13632|13632.4|13627.8|175
1603952400000|2020-10-29 06:20:00|13632.3|13629.3|13631|13625|13633.9|13629.4|13629|13624.5|245
1603952700000|2020-10-29 06:25:00|13630.9|13624.9|13629.2|13626.2|13631.5|13626.9|13629.2|13624.6|163
1603953000000|2020-10-29 06:30:00|13629.3|13626.3|13632.9|13626.9|13633.9|13629.3|13629.2|13624.7|217
1603953300000|2020-10-29 06:35:00|13633.1|13627.1|13631.5|13625.5|13633.6|13628.8|13629.6|13624.9|225
1603953600000|2020-10-29 06:40:00|13631.4|13625.4|13630.2|13627.2|13631.8|13627.4|13629.4|13624.9|274
1603953900000|2020-10-29 06:45:00|13630.3|13627.3|13631.9|13625.9|13631.9|13627.4|13629.5|13625|194
1603954200000|2020-10-29 06:50:00|13631.8|13625.8|13631.9|13628.9|13633.5|13629|13630.3|13625.8|181
1603954500000|2020-10-29 06:55:00|13631.8|13628.8|13630.4|13627.4|13632.9|13629|13630|13625.5|209
1603954800000|2020-10-29 07:00:00|13630.5|13627.5|13636|13630|13637.5|13632.8|13630.3|13625.8|282
1603955100000|2020-10-29 07:05:00|13636.1|13630.1|13635|13632|13637.2|13632.5|13634.8|13629.5|272
1603955400000|2020-10-29 07:10:00|13635.1|13632.1|13632|13629|13636.3|13632.1|13631.8|13627.5|249
1603955700000|2020-10-29 07:15:00|13631.9|13628.9|13628.8|13622.8|13634.1|13629.6|13627.4|13622.8|258
1603956000000|2020-10-29 07:20:00|13628.9|13622.9|13630.4|13624.4|13630.7|13625.6|13627.4|13622.9|244
1603956300000|2020-10-29 07:25:00|13630.6|13624.6|13630|13624|13631.4|13627|13628.5|13624|193
1603956600000|2020-10-29 07:30:00|13628.6|13625.6|13632.7|13626.7|13632.7|13627.6|13628.1|13623.6|273
1603956900000|2020-10-29 07:35:00|13632.9|13626.9|13632.7|13626.7|13636|13630.9|13631.2|13626.6|342
1603957200000|2020-10-29 07:40:00|13632.8|13626.8|13629.4|13626.4|13633.5|13628.8|13628|13623.8|305
1603957500000|2020-10-29 07:45:00|13629.3|13626.3|13631.7|13625.7|13631.8|13627.2|13628.4|13624|226
1603957800000|2020-10-29 07:50:00|13630.5|13627.5|13633.4|13627.4|13634.8|13630|13630.5|13626.5|222
1603958100000|2020-10-29 07:55:00|13633.5|13627.5|13636.7|13630.7|13638.7|13632.7|13631.9|13627.4|310
1603958400000|2020-10-29 08:00:00|13636.8|13630.8|13633.5|13627.5|13637|13631|13632.8|13626.8|365
1603958700000|2020-10-29 08:05:00|13633.4|13627.4|13635.7|13629.7|13638.7|13633.3|13633.2|13627.2|301
1603959000000|2020-10-29 08:10:00|13635.6|13629.6|13639.1|13636.1|13640.6|13636.2|13634.2|13629.6|310
1603959300000|2020-10-29 08:15:00|13639.2|13636.2|13643.4|13637.4|13645|13639.2|13639.2|13634.9|312
1603959600000|2020-10-29 08:20:00|13643.3|13637.3|13637.4|13631.4|13643.4|13638.9|13634.7|13629.7|353
1603959900000|2020-10-29 08:25:00|13637.3|13631.3|13638.1|13632.1|13640.7|13636|13635.5|13630.6|354
1603960200000|2020-10-29 08:30:00|13638|13632|13637.6|13631.6|13638.5|13634.1|13634.9|13630.4|277
1603960500000|2020-10-29 08:35:00|13637.5|13631.5|13635.1|13632.1|13639.6|13635|13634.8|13630|364
1603960800000|2020-10-29 08:40:00|13635|13632|13642|13636|13642.1|13637.5|13634.9|13630.8|372
1603961100000|2020-10-29 08:45:00|13642.1|13636.1|13641.1|13635.1|13642.8|13638.7|13639|13634.5|336
1603961400000|2020-10-29 08:50:00|13641.2|13635.2|13644.7|13638.7|13645.7|13640.7|13639.7|13635.1|205
1603961700000|2020-10-29 08:55:00|13644.6|13638.6|13642|13636|13644.7|13640|13639.4|13634.3|331
1603962000000|2020-10-29 09:00:00|13641.9|13635.9|13640.2|13637.2|13643|13638.3|13638.1|13633.4|299
1603962300000|2020-10-29 09:05:00|13640.1|13637.1|13636.8|13633.8|13641.7|13637.2|13636.8|13632.3|173
1603962600000|2020-10-29 09:10:00|13638.1|13632.1|13637.4|13634.4|13638.5|13634.6|13635.9|13631.6|205
1603962900000|2020-10-29 09:15:00|13637.5|13634.5|13639.9|13636.9|13641.5|13637|13637.3|13632.9|154
1603963200000|2020-10-29 09:20:00|13639.8|13636.8|13639.6|13636.6|13641.7|13637.3|13639.1|13634.6|175
1603963500000|2020-10-29 09:25:00|13639.5|13636.5|13639.9|13633.9|13641.2|13636.7|13638.2|13633.6|137
1603963800000|2020-10-29 09:30:00|13640|13634|13642.1|13636.1|13642.1|13638.2|13639.8|13633.8|192
1603964100000|2020-10-29 09:35:00|13642.3|13636.3|13644.7|13641.7|13646.7|13642|13640.7|13635.8|202
1603964400000|2020-10-29 09:40:00|13646.3|13640.3|13644.6|13641.6|13646.8|13642.4|13644.5|13640|185
1603964700000|2020-10-29 09:45:00|13644.7|13641.7|13651.1|13645.1|13651.2|13645.2|13644.5|13640.1|228
1603965000000|2020-10-29 09:50:00|13651|13645|13649.1|13646.1|13651.2|13646.7|13649.1|13644.6|120
1603965300000|2020-10-29 09:55:00|13649.2|13646.2|13652.6|13649.6|13652.9|13649.9|13649.1|13644.8|177
1603965600000|2020-10-29 10:00:00|13652.7|13649.7|13652.7|13646.7|13654.1|13649.7|13651.2|13646.5|192
1603965900000|2020-10-29 10:05:00|13652.8|13646.8|13652|13649|13653.8|13649.3|13651.1|13646.5|213
1603966200000|2020-10-29 10:10:00|13652.1|13649.1|13653.7|13647.7|13654.6|13650.1|13650.8|13646.4|271
1603966500000|2020-10-29 10:15:00|13653.6|13647.6|13653.3|13647.3|13656.1|13650.9|13651.6|13647.1|256
1603966800000|2020-10-29 10:20:00|13653.4|13647.4|13654.3|13648.3|13654.5|13649.8|13650.5|13646|193
1603967100000|2020-10-29 10:25:00|13654.4|13648.4|13653|13647|13654.7|13650.1|13650.9|13646.4|202
1603967400000|2020-10-29 10:30:00|13653.3|13647.3|13654.3|13648.3|13654.6|13649.6|13650|13645.5|292
1603967700000|2020-10-29 10:35:00|13654.1|13648.1|13653.7|13647.7|13654.3|13649.3|13652.3|13646.4|234
1603968000000|2020-10-29 10:40:00|13653.8|13647.8|13653.2|13647.2|13654.1|13649.7|13650.8|13646.1|244
1603968300000|2020-10-29 10:45:00|13653.3|13647.3|13653.7|13647.7|13654.5|13650|13650.5|13645.9|243
1603968600000|2020-10-29 10:50:00|13653.6|13647.6|13653.2|13647.2|13654.6|13649.9|13650.5|13646|346
1603968900000|2020-10-29 10:55:00|13653.3|13647.3|13653.9|13650.9|13655.5|13651|13650.2|13645.7|310
1603969200000|2020-10-29 11:00:00|13653.8|13650.8|13654.5|13651.5|13657.3|13652.7|13653.5|13649|248
1603969500000|2020-10-29 11:05:00|13654.6|13651.6|13657.9|13654.9|13659.4|13654.9|13654.5|13649.9|247
1603969800000|2020-10-29 11:10:00|13658|13655|13658.5|13652.5|13661.5|13656.3|13658|13652.4|298
1603970100000|2020-10-29 11:15:00|13658.4|13652.4|13656.6|13650.6|13659.1|13653.1|13654.7|13650.2|184
1603970400000|2020-10-29 11:20:00|13656.7|13650.7|13659.1|13653.1|13659.1|13653.1|13656.5|13650.5|173
1603970700000|2020-10-29 11:25:00|13659|13653|13660.2|13654.2|13660.9|13656.1|13657.7|13653|185
1603971000000|2020-10-29 11:30:00|13660.3|13654.3|13660.4|13657.4|13661.8|13657.8|13658.7|13654|260
1603971300000|2020-10-29 11:35:00|13660.3|13657.3|13665.9|13659.9|13665.9|13659.9|13660.1|13655.6|228
1603971600000|2020-10-29 11:40:00|13666|13660|13664.7|13658.7|13669|13663|13664.2|13658.7|256
1603971900000|2020-10-29 11:45:00|13664.6|13658.6|13665.1|13659.1|13666.4|13661.3|13660.9|13656.4|281
1603972200000|2020-10-29 11:50:00|13665|13659|13664.4|13661.4|13666.5|13662|13663.4|13658|243
1603972500000|2020-10-29 11:55:00|13664.3|13661.3|13667.8|13661.8|13667.9|13663.1|13664.2|13659.9|183
1603972800000|2020-10-29 12:00:00|13666|13663|13664.5|13661.5|13667.9|13663.4|13664.4|13660.1|312
1603973100000|2020-10-29 12:05:00|13664.6|13661.6|13665|13662|13667.8|13663.4|13664.6|13660.1|265
1603973400000|2020-10-29 12:10:00|13664.9|13661.9|13663.3|13660.3|13666.6|13662.2|13662.5|13657.9|179
1603973700000|2020-10-29 12:15:00|13663.4|13660.4|13672.2|13666.2|13672.4|13666.4|13663.4|13658.9|206
1603974000000|2020-10-29 12:20:00|13672.1|13666.1|13669|13663|13673.2|13667.2|13667.5|13661.5|234
1603974300000|2020-10-29 12:25:00|13668.9|13662.9|13668.6|13658.7|13671|13665|13665.9|13656.9|198
1603974600000|2020-10-29 12:30:00|13669.3|13658.3|13661.3|13655.3|13669.3|13659.6|13661.2|13655.2|342
1603974900000|2020-10-29 12:35:00|13661.5|13655.5|13663.2|13657.2|13664.1|13659.1|13659.2|13654|292
1603975200000|2020-10-29 12:40:00|13663.3|13657.3|13663.8|13657.8|13666.6|13660.6|13661.9|13657.2|228
1603975500000|2020-10-29 12:45:00|13663.7|13657.7|13658.5|13652.5|13664.3|13658.3|13657.9|13651.9|278
1603975800000|2020-10-29 12:50:00|13658.4|13652.4|13659.5|13653.5|13660|13655|13656.6|13651.4|310
1603976100000|2020-10-29 12:55:00|13659.4|13653.4|13664.7|13658.7|13665.5|13660.8|13659.4|13653.4|219
1603976400000|2020-10-29 13:00:00|13664.8|13658.8|13667.9|13661.9|13669.2|13663.3|13664.7|13658.7|278
1603976700000|2020-10-29 13:05:00|13668|13662|13666.6|13660.6|13669.9|13665.2|13666.4|13660.4|323
1603977000000|2020-10-29 13:10:00|13666.7|13660.7|13660.7|13654.7|13667.2|13661.2|13659.8|13654.7|353
1603977300000|2020-10-29 13:15:00|13660.8|13654.8|13656.4|13650.4|13661.9|13655.9|13654.9|13649.7|353
1603977600000|2020-10-29 13:20:00|13654.9|13651.9|13657.8|13651.8|13658.8|13653.8|13654.9|13650.5|221
1603977900000|2020-10-29 13:25:00|13657.7|13651.7|13656.2|13650.2|13658.2|13653.7|13654.8|13649.6|249
1603978200000|2020-10-29 13:30:00|13656.1|13650.1|13656.8|13650.8|13661.3|13655.3|13653|13647|425
1603978500000|2020-10-29 13:35:00|13656.9|13650.9|13666.3|13660.3|13666.6|13660.6|13656.7|13650.7|420
1603978800000|2020-10-29 13:40:00|13666.4|13660.4|13662.2|13656.2|13668.2|13662.2|13661.4|13655.4|491
1603979100000|2020-10-29 13:45:00|13662.3|13656.3|13663.9|13657.9|13667.1|13661.1|13658.9|13652.9|531
1603979400000|2020-10-29 13:50:00|13664.1|13658.1|13656.2|13650.2|13666.8|13660.8|13656|13650|584
1603979700000|2020-10-29 13:55:00|13656.5|13650.5|13659.9|13653.9|13662.4|13656.4|13655.4|13649.4|348
1603980000000|2020-10-29 14:00:00|13659.8|13653.8|13658.1|13652.1|13660|13655.4|13655.5|13649.5|321
1603980300000|2020-10-29 14:05:00|13658.2|13652.2|13658|13652|13659.3|13653.3|13656.5|13650.5|323
1603980600000|2020-10-29 14:10:00|13658.3|13652.3|13664.2|13658.2|13665.3|13659.3|13657.3|13651.3|381
1603980900000|2020-10-29 14:15:00|13664.5|13658.5|13663.7|13657.7|13667.6|13662.5|13661.7|13656.4|432
1603981200000|2020-10-29 14:20:00|13663.9|13657.9|13663.7|13657.7|13666.1|13660.9|13659.7|13654.7|356
1603981500000|2020-10-29 14:25:00|13663.8|13657.8|13659.9|13653.9|13666|13660.3|13658.2|13653.4|371
1603981800000|2020-10-29 14:30:00|13659.2|13653.2|13656.8|13650.8|13660.7|13655.8|13655.1|13649.1|359
1603982100000|2020-10-29 14:35:00|13656.3|13650.3|13652.7|13646.7|13657.2|13651.4|13652.5|13646.5|335
1603982400000|2020-10-29 14:40:00|13652.6|13646.6|13653.4|13647.4|13655.1|13650|13652.5|13646.6|221
1603982700000|2020-10-29 14:45:00|13653.3|13647.3|13660.2|13654.2|13660.8|13654.8|13652.9|13646.9|245
1603983000000|2020-10-29 14:50:00|13660.1|13654.1|13661.5|13655.5|13661.6|13656.6|13657.6|13653.1|205
1603983300000|2020-10-29 14:55:00|13661.6|13655.6|13660.3|13654.3|13664.6|13660|13657|13652.3|267
1603983600000|2020-10-29 15:00:00|13660.5|13654.5|13665.6|13662.6|13666.6|13662.6|13660.2|13654.2|230
1603983900000|2020-10-29 15:05:00|13665.5|13662.5|13670.2|13664.2|13670.7|13665.9|13665.4|13660.9|238
1603984200000|2020-10-29 15:10:00|13670.3|13664.3|13669.6|13663.6|13671|13666.2|13667|13661|235
1603984500000|2020-10-29 15:15:00|13669.5|13663.5|13669.9|13663.9|13670.2|13665.5|13666.5|13661.8|176
1603984800000|2020-10-29 15:20:00|13669.8|13663.8|13672.6|13666.6|13673.5|13668.6|13669.2|13663.8|219
1603985100000|2020-10-29 15:25:00|13672.5|13666.5|13670.6|13664.6|13673.6|13667.6|13668.9|13663.8|165
1603985400000|2020-10-29 15:30:00|13670.4|13664.4|13671.5|13665.5|13672.3|13666.9|13668.2|13663.7|221
1603985700000|2020-10-29 15:35:00|13671.6|13665.6|13672.6|13666.6|13673.5|13668.2|13670.2|13665.6|247
1603986000000|2020-10-29 15:40:00|13672.5|13666.5|13679.4|13673.4|13679.7|13673.7|13672|13666.5|187
1603986300000|2020-10-29 15:45:00|13679.3|13673.3|13678.8|13672.8|13680.7|13675.1|13674.9|13670.5|288
1603986600000|2020-10-29 15:50:00|13678.9|13672.9|13680.3|13674.3|13681.5|13676.2|13677.6|13672.9|280
1603986900000|2020-10-29 15:55:00|13680.4|13674.4|13685.2|13679.2|13686|13680|13679|13673.4|361
1603987200000|2020-10-29 16:00:00|13685.1|13679.1|13684.7|13678.7|13687.4|13681.8|13683.1|13677.5|327
1603987500000|2020-10-29 16:05:00|13684.9|13678.9|13683|13677|13685.1|13680.1|13682.5|13676.9|164
1603987800000|2020-10-29 16:10:00|13682.9|13676.9|13680.6|13674.6|13685.7|13679.7|13680.5|13674.5|193
1603988100000|2020-10-29 16:15:00|13680.7|13674.7|13681.2|13675.2|13682.4|13676.7|13678.9|13672.9|211
1603988400000|2020-10-29 16:20:00|13681.1|13675.1|13682.7|13676.7|13683.6|13679|13680.8|13675.1|214
1603988700000|2020-10-29 16:25:00|13682.8|13676.8|13680.8|13674.8|13682.8|13678.2|13679.9|13673.9|162
1603989000000|2020-10-29 16:30:00|13680.9|13674.9|13679.8|13673.8|13682.8|13677.7|13678.5|13673.8|221
1603989300000|2020-10-29 16:35:00|13679.7|13673.7|13677.6|13671.6|13680.4|13675.4|13677.3|13671.3|182
1603989600000|2020-10-29 16:40:00|13677.7|13671.7|13680.5|13674.5|13680.6|13676.1|13675.8|13671.2|204
1603989900000|2020-10-29 16:45:00|13680.6|13674.6|13676.4|13673.4|13681.3|13676.8|13676.4|13671.9|292
1603990200000|2020-10-29 16:50:00|13678.1|13672.1|13678.6|13672.6|13679.7|13675.1|13676.7|13671.9|267
1603990500000|2020-10-29 16:55:00|13677.2|13674.2|13679.2|13673.2|13679.2|13674.4|13676|13670.6|225
1603990800000|2020-10-29 17:00:00|13679.3|13673.3|13680.5|13674.5|13680.9|13676.1|13678|13673.1|242
1603991100000|2020-10-29 17:05:00|13680.6|13674.6|13683.4|13677.4|13683.7|13678.8|13680|13674.4|185
1603991400000|2020-10-29 17:10:00|13683.3|13677.3|13681.1|13675.1|13684.9|13680.2|13680|13674|248
1603991700000|2020-10-29 17:15:00|13681|13675|13681|13675|13681.4|13676.6|13679.5|13674.3|149
1603992000000|2020-10-29 17:20:00|13681.1|13675.1|13681.7|13675.7|13684.3|13678.8|13680.1|13674.6|180
1603992300000|2020-10-29 17:25:00|13681.8|13675.8|13680.8|13674.8|13682.5|13677.3|13679|13674.1|200
1603992600000|2020-10-29 17:30:00|13680.9|13674.9|13682.9|13676.9|13683.2|13678.8|13679.3|13674.5|257
1603992900000|2020-10-29 17:35:00|13683|13677|13682.4|13676.4|13683.7|13679|13681.5|13676.4|177
1603993200000|2020-10-29 17:40:00|13682.5|13676.5|13681.5|13675.5|13683.1|13678.4|13679.9|13675.4|189
1603993500000|2020-10-29 17:45:00|13681.6|13675.6|13679.7|13673.7|13683.1|13678.6|13678|13673.5|251
1603993800000|2020-10-29 17:50:00|13679.8|13673.8|13677.8|13671.8|13680|13675|13676.8|13671.8|163
1603994100000|2020-10-29 17:55:00|13677.7|13671.7|13678.4|13672.4|13679.2|13674.2|13676.3|13671.5|175
1603994400000|2020-10-29 18:00:00|13678.3|13672.3|13676|13670|13678.4|13673|13674.1|13669.2|247
1603994700000|2020-10-29 18:05:00|13676.5|13670.5|13675.4|13669.4|13677.3|13672.3|13673.6|13669|188
1603995000000|2020-10-29 18:10:00|13675.5|13669.5|13674.9|13668.9|13676.1|13671.3|13672.3|13667.8|157
1603995300000|2020-10-29 18:15:00|13674.8|13668.8|13672.5|13666.5|13674.9|13668.9|13671|13665.8|160
1603995600000|2020-10-29 18:20:00|13672.4|13666.4|13669.6|13663.6|13673.4|13668.9|13669.5|13663.5|195
1603995900000|2020-10-29 18:25:00|13669.5|13663.5|13670.8|13664.8|13670.9|13664.9|13669.5|13663.5|232
1603996200000|2020-10-29 18:30:00|13670.7|13664.7|13668.9|13662.9|13671.5|13666.2|13668.3|13662.9|170
1603996500000|2020-10-29 18:35:00|13668.6|13662.6|13671.5|13665.5|13672.3|13666.9|13667.6|13662.6|212
1603996800000|2020-10-29 18:40:00|13671.4|13665.4|13671.6|13665.6|13672.3|13667|13669.5|13665.1|140
1603997100000|2020-10-29 18:45:00|13671.7|13665.7|13672.5|13666.5|13673.6|13668.6|13669.4|13664.7|203
1603997400000|2020-10-29 18:50:00|13672.3|13666.3|13671.8|13665.8|13673.3|13668.2|13669.9|13665.4|248
1603997700000|2020-10-29 18:55:00|13671.7|13665.7|13673.3|13667.3|13673.6|13669|13669.5|13664.8|260
1603998000000|2020-10-29 19:00:00|13673.4|13667.4|13671.5|13665.5|13673.4|13667.9|13670.2|13664.4|327
1603998300000|2020-10-29 19:05:00|13671.4|13665.4|13667.3|13661.3|13671.6|13666.1|13666.9|13660.9|267
1603998600000|2020-10-29 19:10:00|13667.4|13661.4|13667.6|13661.6|13668.5|13663.7|13665.8|13660.6|210
1603998900000|2020-10-29 19:15:00|13667.7|13661.7|13667.6|13661.6|13669.3|13663.3|13666.2|13661.5|191
1603999200000|2020-10-29 19:20:00|13667.7|13661.7|13667.2|13661.2|13668.6|13662.6|13667|13661|188
1603999500000|2020-10-29 19:25:00|13667.1|13661.1|13667.5|13661.5|13667.8|13663.3|13665.9|13660.1|251
1603999800000|2020-10-29 19:30:00|13667.3|13661.3|13666.6|13660.6|13667.4|13661.4|13666.3|13660.3|181
1604000100000|2020-10-29 19:35:00|13666.5|13660.5|13667.1|13661.1|13667.8|13663.2|13665.7|13660.5|190
1604000400000|2020-10-29 19:40:00|13667.6|13661.6|13667.5|13661.5|13668.3|13663.4|13666.3|13661.1|165
1604000700000|2020-10-29 19:45:00|13667.4|13661.4|13664.6|13658.6|13667.8|13662.1|13663|13658.2|223
1604001000000|2020-10-29 19:50:00|13664.7|13658.7|13664.7|13658.7|13665.8|13661.2|13662.8|13656.8|241
1604001300000|2020-10-29 19:55:00|13664.8|13658.8|13667.6|13661.6|13668.7|13662.7|13663.4|13658.7|241
1604001600000|2020-10-29 20:00:00|13667.5|13661.5|13667.6|13661.6|13669.1|13663.1|13667.1|13661.1|191
1604001900000|2020-10-29 20:05:00|13667.5|13661.5|13667.2|13661.2|13667.7|13661.7|13666.9|13660.9|129
1604002200000|2020-10-29 20:10:00|13667.3|13661.3|13668.4|13662.4|13668.4|13662.4|13667|13661|133
1604002500000|2020-10-29 20:15:00|13668.3|13662.3|13668|13662|13668.5|13662.5|13667.7|13661.7|97
1604002800000|2020-10-29 20:20:00|13668.2|13662.2|13667.7|13661.7|13668.3|13662.3|13667.5|13661.5|95
1604003100000|2020-10-29 20:25:00|13667.8|13661.8|13667.8|13661.8|13668|13662|13667.5|13661.5|71
1604003400000|2020-10-29 20:30:00|13667.7|13661.7|13670.5|13664.5|13670.5|13664.5|13667.6|13661.6|111
1604003700000|2020-10-29 20:35:00|13670.3|13664.3|13671.4|13665.4|13671.5|13665.5|13670.1|13664.1|99
1604004000000|2020-10-29 20:40:00|13671.2|13665.2|13671.7|13665.7|13671.8|13665.8|13670.9|13664.9|102
1604004300000|2020-10-29 20:45:00|13672.2|13666.2|13673.2|13667.2|13675|13668.6|13670.7|13664.7|184
1604004600000|2020-10-29 20:50:00|13672.8|13666.8|13673.7|13667.7|13673.9|13667.9|13671.7|13665.2|170
1604004900000|2020-10-29 20:55:00|13673.5|13667.5|13673.7|13667.7|13674.7|13668.7|13671.8|13665.5|199
1604005200000|2020-10-29 21:00:00|13674.3|13658.3|13669.9|13660.4|13674.3|13667.9|13669.6|13657.5|23
1604005500000|2020-10-29 21:05:00|13674.2|13658.2|13673.1|13657.1|13676.9|13660.9|13670.9|13656.7|76
1604005800000|2020-10-29 21:10:00|13674|13658|13671.2|13659.1|13675|13659.1|13670.4|13654.4|100
1604006100000|2020-10-29 21:15:00|13674.2|13658.2|13674.5|13658.5|13675.1|13659.1|13671.2|13656.1|211
1604006400000|2020-10-29 21:20:00|13674.3|13658.3|13674.2|13658.2|13675|13659.1|13671.2|13656.9|86
1604006700000|2020-10-29 21:25:00|13674.1|13658.1|13671.4|13659|13675.1|13659.1|13670.5|13654.5|105
1604007000000|2020-10-29 21:30:00|13676.7|13660.7|13673.7|13657.7|13676.7|13660.7|13671.5|13655.5|113
1604007300000|2020-10-29 21:35:00|13674|13658|13673.8|13657.8|13676.3|13660.3|13671.3|13655.3|104
1604007600000|2020-10-29 21:40:00|13673.1|13658.3|13674|13658|13676.3|13660.3|13671.8|13657.2|120
1604007900000|2020-10-29 21:45:00|13675|13659|13676.7|13660.7|13679.5|13663.5|13671.8|13657.5|84
1604008200000|2020-10-29 21:50:00|13676.2|13660.2|13677.5|13661.5|13679.6|13663.6|13671.8|13659.3|69
1604008500000|2020-10-29 21:55:00|13676.8|13660.8|13681|13667.6|13682.7|13669.4|13672.5|13656.5|210
1604008800000|2020-10-29 22:00:00|13682.6|13669.6|13677|13670.5|13685.5|13672|13676.8|13666|181
1604009100000|2020-10-29 22:05:00|13677.6|13670|13677.3|13669.8|13678.2|13671.2|13675.9|13669|195
1604009400000|2020-10-29 22:10:00|13677.6|13669.7|13678.3|13670.1|13678.8|13671|13676.2|13668.9|186
1604009700000|2020-10-29 22:15:00|13678.1|13670.2|13677.2|13670.9|13678.6|13671.3|13676.7|13669.5|163
1604010000000|2020-10-29 22:20:00|13677.1|13671.2|13677.7|13670.8|13678.3|13671.3|13676.9|13669.5|105
1604010300000|2020-10-29 22:25:00|13676.9|13670.9|13678.4|13671.6|13679.6|13671.9|13676.8|13670|141
1604010600000|2020-10-29 22:30:00|13679.4|13671|13675.1|13669.1|13679.7|13672.1|13675.1|13668.1|143
1604010900000|2020-10-29 22:35:00|13675.2|13669.2|13676.7|13670.7|13678.2|13671.5|13675.1|13669.1|212
1604011200000|2020-10-29 22:40:00|13676.8|13670.8|13675.2|13669.2|13677.8|13671.2|13674.3|13668.1|245
1604011500000|2020-10-29 22:45:00|13675.3|13669.3|13674.8|13668.2|13676.8|13670.8|13674|13667.7|196
1604011800000|2020-10-29 22:50:00|13674.7|13668.3|13672.6|13666.6|13675.6|13668.4|13672.3|13666|177
1604012100000|2020-10-29 22:55:00|13672.8|13666.8|13672.6|13666.6|13674.2|13667.2|13671.9|13665.9|117
1604012400000|2020-10-29 23:00:00|13673|13666.3|13671.9|13665.9|13673.8|13667.8|13670.9|13664.9|415
1604012700000|2020-10-29 23:05:00|13672.1|13666.1|13670.1|13664.1|13672.1|13666.1|13669.9|13663.9|270
1604013000000|2020-10-29 23:10:00|13670.2|13664.2|13670.7|13664.7|13671.3|13665.3|13670|13664|200
1604013300000|2020-10-29 23:15:00|13670.8|13664.8|13668.2|13662.2|13671|13666.4|13667.9|13661.9|165
1604013600000|2020-10-29 23:20:00|13668.1|13662.1|13669.5|13663.5|13670|13664|13667.8|13661.8|144
1604013900000|2020-10-29 23:25:00|13669.4|13663.4|13666.6|13660.6|13669.7|13663.7|13666.6|13660.6|98
1604014200000|2020-10-29 23:30:00|13665.4|13659.4|13667.2|13661.2|13668.9|13662.9|13664.8|13658.8|208
1604014500000|2020-10-29 23:35:00|13667.3|13661.3|13667.2|13661.2|13667.4|13661.4|13665.7|13659.7|137
1604014800000|2020-10-29 23:40:00|13667.1|13661.1|13665.8|13659.8|13667.2|13661.2|13665.8|13659.8|111
1604015100000|2020-10-29 23:45:00|13665.7|13659.7|13665.7|13659.7|13666.2|13660.2|13665.5|13659.5|84
1604015400000|2020-10-29 23:50:00|13665.6|13659.6|13664.7|13658.7|13665.9|13659.9|13664.1|13658.1|99
1604015700000|2020-10-29 23:55:00|13664.6|13658.6|13664.3|13658.3|13664.8|13659.2|13662.2|13657.4|161
1604016000000|2020-10-30 00:00:00|13664.4|13658.4|13665.8|13659.8|13669.9|13665.3|13663.7|13657.7|282
1604016300000|2020-10-30 00:05:00|13665.9|13659.9|13661.7|13655.7|13665.9|13661|13660.3|13655.7|153
1604016600000|2020-10-30 00:10:00|13661.8|13655.8|13662.2|13659.2|13664.6|13659.7|13660.3|13655.7|184
1604016900000|2020-10-30 00:15:00|13662.3|13659.3|13664.3|13658.3|13664.5|13660|13661.8|13657.3|236
1604017200000|2020-10-30 00:20:00|13664.2|13658.2|13665.4|13659.4|13666.6|13661.9|13661.9|13657.5|233
1604017500000|2020-10-30 00:25:00|13665.3|13659.3|13668.2|13662.2|13668.6|13664.2|13663.5|13658.9|200
1604017800000|2020-10-30 00:30:00|13668.1|13662.1|13665.9|13662.9|13669.9|13665.4|13665.9|13661.6|203
1604018100000|2020-10-30 00:35:00|13666|13663|13666.1|13663.1|13667.5|13663.1|13662.9|13658.3|177
1604018400000|2020-10-30 00:40:00|13666|13663|13669.4|13666.4|13670.8|13666.6|13665.4|13660.7|155
1604018700000|2020-10-30 00:45:00|13670.4|13664.4|13668.9|13665.9|13671.3|13666.9|13668.7|13662.7|138
1604019000000|2020-10-30 00:50:00|13669.1|13666.1|13669.2|13666.2|13671.3|13667.1|13665.9|13661.4|226
1604019300000|2020-10-30 00:55:00|13670.7|13664.7|13666.9|13660.9|13671.1|13666.7|13665.1|13660.5|300
1604019600000|2020-10-30 01:00:00|13665.6|13662.6|13664|13661|13668.6|13663.9|13662.9|13658.2|325
1604019900000|2020-10-30 01:05:00|13665.6|13659.6|13663.2|13657.2|13667.5|13663.1|13661.1|13656.1|276
1604020200000|2020-10-30 01:10:00|13663.3|13657.3|13660.8|13654.8|13663.6|13659.6|13658.8|13654.5|205
1604020500000|2020-10-30 01:15:00|13660.9|13654.9|13659.4|13653.4|13663|13658|13658|13653.4|212
1604020800000|2020-10-30 01:20:00|13658|13655|13659.1|13656.1|13660.5|13656.1|13657|13652.6|203
1604021100000|2020-10-30 01:25:00|13659.2|13656.2|13659.5|13656.5|13663.3|13658.8|13659.1|13654.7|205
1604021400000|2020-10-30 01:30:00|13659.6|13656.6|13655.3|13649.3|13661.1|13656.7|13653.9|13648.3|334
1604021700000|2020-10-30 01:35:00|13655.4|13649.4|13652.5|13649.5|13657.6|13652|13651.9|13647.4|277
1604022000000|2020-10-30 01:40:00|13652.4|13649.4|13652.9|13649.9|13655.7|13651.4|13651.3|13647.2|231
1604022300000|2020-10-30 01:45:00|13653|13650|13649.8|13646.8|13653.6|13650.1|13649.7|13645.3|180
1604022600000|2020-10-30 01:50:00|13649.9|13646.9|13650.2|13647.2|13653.5|13649.2|13649.8|13646.2|264
1604022900000|2020-10-30 01:55:00|13650.4|13647.4|13651.4|13645.4|13652|13648.1|13649.7|13645|221
1604023200000|2020-10-30 02:00:00|13651.6|13645.6|13650.4|13647.4|13653.3|13649.1|13650|13645.6|173
1604023500000|2020-10-30 02:05:00|13650.3|13647.3|13647.8|13644.8|13651.9|13647.5|13647.8|13643.5|198
1604023800000|2020-10-30 02:10:00|13647.7|13644.7|13645.3|13642.3|13648.5|13644.7|13644|13639.5|196
1604024100000|2020-10-30 02:15:00|13645.4|13642.4|13645.6|13642.6|13647.7|13643.2|13644.8|13640.5|161
1604024400000|2020-10-30 02:20:00|13645.5|13642.5|13646.1|13643.1|13647.7|13643.2|13645.2|13640.6|182
1604024700000|2020-10-30 02:25:00|13646|13643|13647.4|13641.4|13647.9|13644.2|13645.7|13641.1|148
1604025000000|2020-10-30 02:30:00|13647.6|13641.6|13646.5|13640.5|13647.6|13643.1|13645.3|13640.4|147
1604025300000|2020-10-30 02:35:00|13646.4|13640.4|13646.4|13640.4|13646.8|13642.3|13644.1|13639.6|145
1604025600000|2020-10-30 02:40:00|13644.9|13641.9|13647.1|13644.1|13648.9|13644.4|13644.4|13640.2|190
1604025900000|2020-10-30 02:45:00|13647.2|13644.2|13647.5|13644.5|13648.6|13644.6|13646.9|13642.6|179
1604026200000|2020-10-30 02:50:00|13647.4|13644.4|13649.6|13646.6|13651.5|13647.2|13647.4|13643.2|186
1604026500000|2020-10-30 02:55:00|13649.7|13646.7|13647.3|13644.3|13649.7|13646.7|13645.8|13640.8|214
1604026800000|2020-10-30 03:00:00|13647.1|13644.1|13645.1|13642.1|13648.4|13644.3|13644.7|13641.6|161
1604027100000|2020-10-30 03:05:00|13645.2|13642.2|13643.5|13640.5|13646|13642.3|13642.8|13638.4|193
1604027400000|2020-10-30 03:10:00|13643.4|13640.4|13643.3|13637.3|13645|13640.5|13640.7|13635.6|218
1604027700000|2020-10-30 03:15:00|13643.2|13637.2|13643.6|13637.6|13644.9|13640.4|13642.1|13637.2|119
1604028000000|2020-10-30 03:20:00|13642.2|13639.2|13640.3|13634.3|13644.2|13639.3|13638.4|13633.6|219
1604028300000|2020-10-30 03:25:00|13640.4|13634.4|13641.3|13635.3|13642|13637.4|13638.1|13633.5|241
1604028600000|2020-10-30 03:30:00|13641.2|13635.2|13638.1|13635.1|13641.3|13636.4|13638.1|13633.5|213
1604028900000|2020-10-30 03:35:00|13639.6|13633.6|13639.2|13636.2|13643|13638.4|13638.3|13633.6|171
1604029200000|2020-10-30 03:40:00|13639.1|13636.1|13640.3|13634.3|13641.3|13636.7|13637.9|13633.6|137
1604029500000|2020-10-30 03:45:00|13640.4|13634.4|13641.4|13635.4|13642.4|13638.1|13638.9|13634.4|173
1604029800000|2020-10-30 03:50:00|13641.6|13635.6|13640.3|13634.3|13642.1|13637.4|13637.9|13633.3|182
1604030100000|2020-10-30 03:55:00|13638.8|13635.8|13640.6|13634.6|13640.8|13636.3|13638.2|13633.7|153
1604030400000|2020-10-30 04:00:00|13639|13636|13640.3|13634.3|13640.6|13636.2|13638|13633.8|149
1604030700000|2020-10-30 04:05:00|13638.8|13635.8|13638.5|13635.5|13640.7|13636.2|13638.1|13633.7|123
1604031000000|2020-10-30 04:10:00|13638.6|13635.6|13640.6|13634.6|13641|13636.3|13638.3|13634.4|102
1604031300000|2020-10-30 04:15:00|13641.1|13635.1|13640|13637|13641.9|13637.4|13638.7|13634.2|155
1604031600000|2020-10-30 04:20:00|13641.4|13635.4|13640.1|13637.1|13641.8|13637.4|13639|13634.7|163
1604031900000|2020-10-30 04:25:00|13639.9|13636.9|13641.5|13635.5|13641.5|13637|13638.8|13634.7|158
1604032200000|2020-10-30 04:30:00|13641.4|13635.4|13641.5|13638.5|13643.6|13639|13639.1|13634.7|181
1604032500000|2020-10-30 04:35:00|13641.6|13638.6|13643.9|13640.9|13644.8|13640.9|13641.6|13637|140
1604032800000|2020-10-30 04:40:00|13644.1|13641.1|13643.4|13640.4|13645.7|13641.1|13642.4|13637.8|176
1604033100000|2020-10-30 04:45:00|13643.5|13640.5|13646.7|13643.7|13648.3|13643.9|13643.2|13638.7|152
1604033400000|2020-10-30 04:50:00|13646.6|13643.6|13648|13645|13649.6|13645.1|13646.6|13642.4|114
1604033700000|2020-10-30 04:55:00|13648.1|13645.1|13648.2|13645.2|13649.9|13645.3|13647.1|13642.6|173
1604034000000|2020-10-30 05:00:00|13648.1|13645.1|13647.6|13644.6|13649.2|13645.1|13647.1|13642.5|194
1604034300000|2020-10-30 05:05:00|13647.7|13644.7|13648.2|13645.2|13649.7|13645.2|13647|13642.6|138
1604034600000|2020-10-30 05:10:00|13648.1|13645.1|13648.3|13645.3|13650|13645.5|13647.8|13643.3|135
1604034900000|2020-10-30 05:15:00|13648.2|13645.2|13651.2|13645.2|13651.3|13647.4|13648|13643.4|202
1604035200000|2020-10-30 05:20:00|13651.3|13645.3|13652.7|13646.7|13652.7|13648.2|13648.9|13644.6|196
1604035500000|2020-10-30 05:25:00|13652.6|13646.6|13650.3|13647.3|13652.8|13648.2|13649.2|13645.6|211
1604035800000|2020-10-30 05:30:00|13650.2|13647.2|13652.5|13646.5|13653|13648.5|13649.9|13645.6|242
1604036100000|2020-10-30 05:35:00|13652.4|13646.4|13656.5|13650.5|13656.9|13652.3|13650.9|13646.2|246
1604036400000|2020-10-30 05:40:00|13656.4|13650.4|13655.7|13649.7|13656.7|13652.3|13653.4|13648.8|336
1604036700000|2020-10-30 05:45:00|13655.5|13649.5|13654.6|13648.6|13655.8|13651.3|13652.5|13648|318
1604037000000|2020-10-30 05:50:00|13654.7|13648.7|13651.3|13645.3|13655.1|13650.7|13649|13644.6|316
1604037300000|2020-10-30 05:55:00|13649.7|13646.7|13651.6|13645.6|13652.7|13647.7|13648.7|13644.1|426
1604037600000|2020-10-30 06:00:00|13651.9|13645.9|13653.5|13650.5|13655.4|13650.7|13649.4|13645|368
1604037900000|2020-10-30 06:05:00|13653.4|13650.4|13653|13647|13655.1|13650.6|13650.7|13646.1|315
1604038200000|2020-10-30 06:10:00|13652.9|13646.9|13653.5|13650.5|13657.8|13653.2|13651.1|13646.6|316
1604038500000|2020-10-30 06:15:00|13653.6|13650.6|13657.6|13651.6|13657.6|13653.1|13653.6|13649.5|379
1604038800000|2020-10-30 06:20:00|13656.3|13653.3|13659.8|13653.8|13660.7|13656.1|13655|13650.4|261
1604039100000|2020-10-30 06:25:00|13660|13654|13659.8|13656.8|13661.7|13657.3|13658.5|13653.9|183
1604039400000|2020-10-30 06:30:00|13661.2|13655.2|13657.9|13654.9|13661.4|13656.9|13657.4|13652.8|288
1604039700000|2020-10-30 06:35:00|13658|13655|13658.2|13652.2|13661.1|13656.5|13656.4|13651.9|250
1604040000000|2020-10-30 06:40:00|13656.8|13653.8|13657.2|13654.2|13659.1|13654.5|13655.3|13650.3|252
1604040300000|2020-10-30 06:45:00|13657.1|13654.1|13659.1|13653.1|13661.4|13656.5|13657.1|13652.6|174
1604040600000|2020-10-30 06:50:00|13659.2|13653.2|13660.9|13654.9|13661|13656.6|13657.3|13652.8|174
1604040900000|2020-10-30 06:55:00|13660.8|13654.8|13660.7|13654.7|13661.3|13656.8|13657.8|13653.4|165
1604041200000|2020-10-30 07:00:00|13660.8|13654.8|13660.1|13654.1|13662.5|13658|13658.3|13653.5|295
1604041500000|2020-10-30 07:05:00|13660.2|13654.2|13663.7|13657.7|13663.7|13659.2|13658.5|13653.6|245
1604041800000|2020-10-30 07:10:00|13664.5|13658.5|13664.9|13661.9|13667.4|13662.9|13663.1|13657.9|277
1604042100000|2020-10-30 07:15:00|13664.8|13661.8|13668.8|13665.8|13669.9|13665.9|13664.8|13660.4|307
1604042400000|2020-10-30 07:20:00|13668.6|13665.6|13664.3|13661.3|13670.4|13665.8|13663.6|13659|217
1604042700000|2020-10-30 07:25:00|13664.2|13661.2|13666.8|13663.8|13668.2|13664.2|13664.2|13659.8|158
1604043000000|2020-10-30 07:30:00|13666.9|13663.9|13662.2|13659.2|13668.3|13664|13661.7|13657.1|196
1604043300000|2020-10-30 07:35:00|13662.3|13659.3|13655.9|13649.9|13663.9|13659.4|13653.8|13649.2|298
1604043600000|2020-10-30 07:40:00|13656|13650|13661.5|13655.5|13661.5|13656.5|13655.1|13649.9|231
1604043900000|2020-10-30 07:45:00|13661.4|13655.4|13665.2|13659.2|13665.2|13660.8|13659.4|13654.7|255
1604044200000|2020-10-30 07:50:00|13663.8|13660.8|13664|13658|13666.6|13662|13662.3|13657.5|225
1604044500000|2020-10-30 07:55:00|13664.1|13658.1|13662.4|13656.4|13664.4|13659.3|13658.8|13654.4|212
1604044800000|2020-10-30 08:00:00|13661|13658|13657.2|13651.2|13662.1|13658|13655|13650.7|306
1604045100000|2020-10-30 08:05:00|13657.1|13651.1|13660|13654|13661.4|13655.8|13655.4|13651|272
1604045400000|2020-10-30 08:10:00|13660.1|13654.1|13655.6|13649.6|13660.2|13655|13654.7|13649.2|274
1604045700000|2020-10-30 08:15:00|13655.5|13649.5|13658.1|13655.1|13659.6|13655.3|13653|13648.6|234
1604046000000|2020-10-30 08:20:00|13658.2|13655.2|13659|13656|13660.9|13656.3|13657.8|13652.9|226
1604046300000|2020-10-30 08:25:00|13658.9|13655.9|13658.9|13655.9|13662.7|13658.2|13658.6|13654.2|308
1604046600000|2020-10-30 08:30:00|13659|13656|13659.5|13653.5|13661.7|13657.1|13658.4|13652.4|290
1604046900000|2020-10-30 08:35:00|13659.4|13653.4|13655.1|13652.1|13659.6|13653.6|13653.7|13649.3|354
1604047200000|2020-10-30 08:40:00|13655|13652|13661.2|13655.2|13661.4|13656.6|13654.9|13650.4|305
1604047500000|2020-10-30 08:45:00|13661.3|13655.3|13662.3|13656.3|13662.3|13656.4|13658|13653.6|248
1604047800000|2020-10-30 08:50:00|13662.2|13656.2|13659.4|13656.4|13662.4|13657.6|13657.9|13653.4|371
1604048100000|2020-10-30 08:55:00|13659.3|13656.3|13654.8|13648.8|13661|13656.4|13653|13648.4|284
1604048400000|2020-10-30 09:00:00|13654.7|13648.7|13648.1|13645.1|13654.8|13650.2|13648.1|13643.6|305
1604048700000|2020-10-30 09:05:00|13648.2|13645.2|13646.8|13643.8|13650.6|13645.7|13646.5|13642.1|263
1604049000000|2020-10-30 09:10:00|13648.6|13642.6|13649.9|13643.9|13650.1|13645.1|13646.3|13641.8|321
1604049300000|2020-10-30 09:15:00|13650.1|13644.1|13646|13643|13650.6|13644.8|13645.6|13641|243
1604049600000|2020-10-30 09:20:00|13645.9|13642.9|13647|13644|13649.3|13644.3|13645.2|13640.7|361
1604049900000|2020-10-30 09:25:00|13647.1|13644.1|13651.3|13645.3|13652|13646|13647|13642.5|314
1604050200000|2020-10-30 09:30:00|13651.4|13645.4|13648|13642|13651.4|13645.8|13645.4|13639.4|360
1604050500000|2020-10-30 09:35:00|13647.9|13641.9|13645.2|13639.2|13648.8|13643.3|13643.7|13638.9|321
1604050800000|2020-10-30 09:40:00|13643.8|13640.8|13646|13640|13647.2|13642.8|13643.8|13639.2|304
1604051100000|2020-10-30 09:45:00|13646.1|13640.1|13647.4|13641.4|13648.7|13643.9|13644.9|13640|239
1604051400000|2020-10-30 09:50:00|13647.3|13641.3|13648.3|13645.3|13649.6|13645.4|13645.3|13640.5|274
1604051700000|2020-10-30 09:55:00|13648.2|13645.2|13649|13643|13650|13645.5|13647.5|13643|94
1604052000000|2020-10-30 10:00:00|13649.1|13643.1|13651.3|13648.3|13652.9|13648.5|13647.9|13642.8|227
1604052300000|2020-10-30 10:05:00|13651.4|13648.4|13652.1|13646.1|13654.1|13649.6|13650.3|13645.6|287
1604052600000|2020-10-30 10:10:00|13650.6|13647.6|13654.7|13648.7|13656.3|13650.9|13650.6|13646.4|210
1604052900000|2020-10-30 10:15:00|13654.6|13648.6|13658.6|13652.6|13658.8|13653.7|13653.5|13648.4|187
1604053200000|2020-10-30 10:20:00|13658.7|13652.7|13655.5|13649.5|13659.6|13654.5|13653.2|13648.7|269
1604053500000|2020-10-30 10:25:00|13655.3|13649.3|13654|13648|13656.6|13652.2|13651.3|13646.6|303
1604053800000|2020-10-30 10:30:00|13653.8|13647.8|13651.8|13645.8|13654.3|13649.7|13649.4|13645|235
1604054100000|2020-10-30 10:35:00|13651.7|13645.7|13654.7|13648.7|13654.7|13649.8|13649.9|13645.2|225
1604054400000|2020-10-30 10:40:00|13655|13649|13655.4|13649.4|13656.3|13651.7|13654|13648.7|194
1604054700000|2020-10-30 10:45:00|13655.3|13649.3|13655.9|13649.9|13656.1|13650.1|13651.4|13645.4|252
1604055000000|2020-10-30 10:50:00|13656.1|13650.1|13653.5|13647.5|13656.7|13651.2|13652.3|13647.3|243
1604055300000|2020-10-30 10:55:00|13652|13649|13649.7|13643.7|13653.2|13649.1|13648.4|13643.3|285
1604055600000|2020-10-30 11:00:00|13649.6|13643.6|13648.8|13642.8|13650.2|13644.2|13645.7|13640.7|281
1604055900000|2020-10-30 11:05:00|13648.9|13642.9|13649.1|13643.1|13651.8|13645.8|13648.4|13642.4|263
1604056200000|2020-10-30 11:10:00|13649.2|13643.2|13649.7|13643.7|13650|13645.3|13646.9|13642.4|218
1604056500000|2020-10-30 11:15:00|13649.8|13643.8|13646.9|13643.9|13651.1|13646.4|13646.9|13642.4|147
1604056800000|2020-10-30 11:20:00|13646.8|13643.8|13649.8|13643.8|13651.3|13646.8|13646.8|13642.5|190
1604057100000|2020-10-30 11:25:00|13649.9|13643.9|13647.3|13641.3|13649.9|13645|13645.3|13640.7|160
1604057400000|2020-10-30 11:30:00|13647.4|13641.4|13646.2|13640.2|13648.5|13643.4|13644.3|13639.8|195
1604057700000|2020-10-30 11:35:00|13646.3|13640.3|13647.5|13641.5|13647.7|13642.9|13645.8|13640.3|190
1604058000000|2020-10-30 11:40:00|13647.6|13641.6|13646.1|13643.1|13648.7|13644|13646|13641.4|136
1604058300000|2020-10-30 11:45:00|13646|13643|13649.8|13643.8|13649.8|13644.6|13646|13641.6|170
1604058600000|2020-10-30 11:50:00|13649.7|13643.7|13648.7|13642.7|13650.5|13645.9|13648.1|13642.6|173
1604058900000|2020-10-30 11:55:00|13648.8|13642.8|13647.4|13641.4|13649|13643.2|13644.8|13640.2|205
1604059200000|2020-10-30 12:00:00|13647.3|13641.3|13645.8|13639.8|13648|13643.5|13644.5|13639.8|319
1604059500000|2020-10-30 12:05:00|13645.7|13639.7|13645.4|13639.4|13646.1|13641.4|13643.5|13638.9|278
1604059800000|2020-10-30 12:10:00|13645.5|13639.5|13646.9|13640.9|13647|13641.2|13643.6|13639.2|190
1604060100000|2020-10-30 12:15:00|13647|13641|13646.9|13643.9|13648.9|13643.9|13645.2|13640.7|183
1604060400000|2020-10-30 12:20:00|13648.5|13642.5|13647.4|13641.4|13650.2|13645.1|13645.8|13641.2|206
1604060700000|2020-10-30 12:25:00|13647.3|13641.3|13648.8|13642.8|13649|13643|13645.6|13640.8|129
1604061000000|2020-10-30 12:30:00|13648.9|13642.9|13644.3|13641.3|13648.9|13642.9|13644|13639.3|269
1604061300000|2020-10-30 12:35:00|13644.4|13641.4|13645.7|13639.7|13646.6|13642.1|13643.7|13639.2|269
1604061600000|2020-10-30 12:40:00|13645.8|13639.8|13640.5|13637.5|13645.8|13641.4|13639.9|13635.4|310
1604061900000|2020-10-30 12:45:00|13640.4|13637.4|13636.7|13630.7|13643|13638|13635.1|13630.6|429
1604062200000|2020-10-30 12:50:00|13636.8|13630.8|13636.2|13630.2|13639.3|13635|13635.2|13629.9|301
1604062500000|2020-10-30 12:55:00|13636.1|13630.1|13634.4|13628.4|13636.8|13631.8|13630.8|13626.2|361
1604062800000|2020-10-30 13:00:00|13634.3|13628.3|13638|13632|13640.2|13634.2|13634.2|13628.2|368
1604063100000|2020-10-30 13:05:00|13637.9|13631.9|13639.7|13633.7|13640.1|13634.3|13636.4|13630.4|301
1604063400000|2020-10-30 13:10:00|13639.8|13633.8|13639.3|13633.3|13642.7|13636.7|13638.4|13632.4|344
1604063700000|2020-10-30 13:15:00|13639.5|13633.5|13641.8|13635.8|13641.8|13635.8|13639.2|13633.2|217
1604064000000|2020-10-30 13:20:00|13641.9|13635.9|13638.4|13632.4|13642|13636|13637.2|13632.1|223
1604064300000|2020-10-30 13:25:00|13638.3|13632.3|13640.1|13634.1|13641.9|13637.2|13638|13632.1|273
1604064600000|2020-10-30 13:30:00|13640|13634|13641.5|13635.5|13641.5|13636.3|13635.2|13630.4|320
1604064900000|2020-10-30 13:35:00|13641.6|13635.6|13642.6|13636.6|13644.2|13639.4|13640.7|13635.4|279
1604065200000|2020-10-30 13:40:00|13642.5|13636.5|13643.9|13637.9|13644.1|13639.2|13641.2|13636.5|153
1604065500000|2020-10-30 13:45:00|13643.8|13637.8|13644.7|13638.7|13644.7|13640.3|13640.4|13635.9|271
1604065800000|2020-10-30 13:50:00|13644.6|13638.6|13644.4|13638.4|13645.1|13640.7|13641|13636.5|333
1604066100000|2020-10-30 13:55:00|13644.3|13638.3|13643.7|13637.7|13644.4|13638.8|13640.5|13635.7|200
1604066400000|2020-10-30 14:00:00|13643.5|13637.5|13645.3|13639.3|13646.5|13641.8|13642.2|13636.9|330
1604066700000|2020-10-30 14:05:00|13645.4|13639.4|13645.9|13639.9|13646.1|13641.5|13641|13636.5|366
1604067000000|2020-10-30 14:10:00|13646|13640|13647.4|13641.4|13649.6|13645.1|13644.3|13639.9|339
1604067300000|2020-10-30 14:15:00|13647.3|13641.3|13647.9|13641.9|13649.4|13644.9|13645.1|13640.2|415
1604067600000|2020-10-30 14:20:00|13646.5|13643.5|13649.2|13643.2|13649.2|13644.7|13644.6|13640|341
1604067900000|2020-10-30 14:25:00|13649.3|13643.3|13651.7|13645.7|13652.9|13648.4|13647.8|13643.2|326
1604068200000|2020-10-30 14:30:00|13651.9|13645.9|13650.8|13644.8|13652.2|13647.7|13646.7|13642.2|387
1604068500000|2020-10-30 14:35:00|13650.7|13644.7|13647.7|13644.7|13652|13647.3|13646.9|13642.5|358
1604068800000|2020-10-30 14:40:00|13649.2|13643.2|13650.2|13647.2|13652.8|13648.4|13648.2|13643.2|394
1604069100000|2020-10-30 14:45:00|13650.1|13647.1|13654|13648|13654.5|13649.9|13649.8|13645.5|374
1604069400000|2020-10-30 14:50:00|13653.9|13647.9|13652.8|13646.8|13657.3|13652.2|13649.9|13645.2|245
1604069700000|2020-10-30 14:55:00|13652.7|13646.7|13655.6|13649.6|13655.6|13651.2|13652.7|13646.7|224
1604070000000|2020-10-30 15:00:00|13655.5|13649.5|13649.3|13643.3|13655.5|13650.9|13647.5|13641.5|404
1604070300000|2020-10-30 15:05:00|13649.2|13643.2|13652.8|13646.8|13653.4|13648.9|13648.2|13643.2|233
1604070600000|2020-10-30 15:10:00|13652.9|13646.9|13645.1|13639.1|13652.9|13647.4|13645|13639|373
1604070900000|2020-10-30 15:15:00|13645.2|13639.2|13646.4|13640.4|13648.2|13642.7|13644.3|13638.9|243
1604071200000|2020-10-30 15:20:00|13645.1|13642.1|13645.5|13639.5|13647.3|13642.6|13643.7|13639.2|267
1604071500000|2020-10-30 15:25:00|13645.6|13639.6|13643.8|13640.8|13646.8|13642.2|13643.1|13638.5|285
1604071800000|2020-10-30 15:30:00|13643.9|13640.9|13649.6|13643.6|13652.4|13646.4|13643.9|13639.3|468
1604072100000|2020-10-30 15:35:00|13649.3|13643.3|13652.7|13646.7|13652.7|13648|13646.9|13641.7|450
1604072400000|2020-10-30 15:40:00|13652.6|13646.6|13654.3|13648.3|13656.6|13650.6|13651.7|13646.4|468
1604072700000|2020-10-30 15:45:00|13654.4|13648.4|13653.4|13647.4|13658.7|13652.7|13653.1|13647.1|431
1604073000000|2020-10-30 15:50:00|13653.3|13647.3|13655.6|13649.6|13658|13652|13653.3|13647.3|343
1604073300000|2020-10-30 15:55:00|13655.5|13649.5|13658.9|13652.9|13661.1|13656.3|13655.1|13649.3|527
1604073600000|2020-10-30 16:00:00|13658.8|13652.8|13657|13654|13658.9|13654.5|13655.9|13650.1|327
1604073900000|2020-10-30 16:05:00|13658.5|13652.5|13656.7|13650.7|13658.5|13653.6|13655.4|13650.3|247
1604074200000|2020-10-30 16:10:00|13656.8|13650.8|13658.7|13652.7|13660.8|13654.8|13655|13650.3|444
1604074500000|2020-10-30 16:15:00|13658.8|13652.8|13658.2|13652.2|13658.9|13653.4|13654.5|13649.7|408
1604074800000|2020-10-30 16:20:00|13658.1|13652.1|13654.2|13648.2|13658.1|13652.4|13652.8|13648.2|304
1604075100000|2020-10-30 16:25:00|13654.3|13648.3|13654.6|13648.6|13656|13651.3|13653.1|13647.1|241
1604075400000|2020-10-30 16:30:00|13655|13649|13658.2|13652.2|13658.2|13652.6|13653.8|13648.4|294
1604075700000|2020-10-30 16:35:00|13658.3|13652.3|13659.2|13653.2|13659.6|13654.8|13656.9|13652|274
1604076000000|2020-10-30 16:40:00|13659.1|13653.1|13657.8|13651.8|13659.7|13655.3|13655.7|13651.1|282
1604076300000|2020-10-30 16:45:00|13657.7|13651.7|13656.1|13650.1|13658|13653.5|13654.3|13649.5|279
1604076600000|2020-10-30 16:50:00|13656.2|13650.2|13657.8|13651.8|13658.9|13654.2|13654.8|13650.2|369
1604076900000|2020-10-30 16:55:00|13657.9|13651.9|13658.9|13652.9|13659|13654.4|13656.8|13651.2|282
1604077200000|2020-10-30 17:00:00|13658.8|13652.8|13661.1|13655.1|13661.7|13655.7|13656.9|13652.4|292
1604077500000|2020-10-30 17:05:00|13661.2|13655.2|13660.9|13657.9|13662.6|13658.1|13660|13655.1|238
1604077800000|2020-10-30 17:10:00|13661|13658|13663.2|13657.2|13663.9|13659.3|13660.7|13656.1|250
1604078100000|2020-10-30 17:15:00|13663.5|13657.5|13663.9|13657.9|13665.6|13661.1|13662.4|13657.5|304
1604078400000|2020-10-30 17:20:00|13664|13658|13663|13660|13664.9|13660.3|13662.2|13657.7|304
1604078700000|2020-10-30 17:25:00|13664.5|13658.5|13664.1|13658.1|13665.5|13660.9|13663|13657.9|241
1604079000000|2020-10-30 17:30:00|13664.3|13658.3|13666.7|13660.7|13667.4|13662.6|13663|13658.3|353
1604079300000|2020-10-30 17:35:00|13666.8|13660.8|13669.1|13663.1|13670|13665.5|13664.7|13659.9|348
1604079600000|2020-10-30 17:40:00|13669|13663|13670.5|13664.5|13671.3|13666.7|13667.4|13662.5|338
1604079900000|2020-10-30 17:45:00|13670.6|13664.6|13669|13663|13671|13666.2|13667.2|13662.4|238
1604080200000|2020-10-30 17:50:00|13668.9|13662.9|13670|13664|13670.4|13665.8|13666.6|13661.4|343
1604080500000|2020-10-30 17:55:00|13669.9|13663.9|13669.8|13663.8|13670.1|13665.6|13667.5|13662.8|254
1604080800000|2020-10-30 18:00:00|13669.7|13663.7|13668.5|13662.5|13670.8|13666.1|13667.8|13662.4|295
1604081100000|2020-10-30 18:05:00|13668.6|13662.6|13666|13660|13668.7|13662.7|13663.9|13657.9|331
1604081400000|2020-10-30 18:10:00|13665.9|13659.9|13668.3|13662.3|13668.9|13664.4|13665.3|13659.3|273
1604081700000|2020-10-30 18:15:00|13668.4|13662.4|13666.2|13660.2|13668.7|13664.1|13665.8|13659.8|225
1604082000000|2020-10-30 18:20:00|13664.5|13661.5|13666.7|13660.7|13667.1|13662.1|13664.5|13659.9|231
1604082300000|2020-10-30 18:25:00|13666.6|13660.6|13668.5|13662.5|13668.6|13662.6|13666|13660|295
1604082600000|2020-10-30 18:30:00|13668.6|13662.6|13665.9|13659.9|13668.8|13662.8|13665.2|13659.8|245
1604082900000|2020-10-30 18:35:00|13666|13660|13665.1|13659.1|13666.8|13660.8|13663.8|13657.8|261
1604083200000|2020-10-30 18:40:00|13665.2|13659.2|13664.6|13658.6|13665.6|13660.1|13662.8|13658.3|258
1604083500000|2020-10-30 18:45:00|13664.5|13658.5|13660.7|13654.7|13664.9|13660.3|13660.2|13654.5|257
1604083800000|2020-10-30 18:50:00|13660.8|13654.8|13660.5|13654.5|13661.6|13656.9|13659.5|13653.8|276
1604084100000|2020-10-30 18:55:00|13660.4|13654.4|13662.5|13656.5|13662.6|13657.2|13658.2|13652.8|219
1604084400000|2020-10-30 19:00:00|13662.4|13656.4|13660.7|13654.7|13662.7|13656.7|13660.4|13654.4|316
1604084700000|2020-10-30 19:05:00|13660.8|13654.8|13663.2|13657.2|13663.7|13657.7|13660.3|13654.3|282
1604085000000|2020-10-30 19:10:00|13663|13657|13661.6|13655.6|13663.7|13657.7|13661.2|13655.2|296
1604085300000|2020-10-30 19:15:00|13661.8|13655.8|13662|13656|13662.5|13656.5|13661.2|13655.2|219
1604085600000|2020-10-30 19:20:00|13661.9|13655.9|13661.4|13655.4|13662.5|13656.5|13660.3|13654.3|280
1604085900000|2020-10-30 19:25:00|13661.5|13655.5|13662|13656|13662.7|13657.5|13660.5|13655.2|261
1604086200000|2020-10-30 19:30:00|13660.6|13657.6|13662.3|13656.3|13662.7|13657.6|13660.6|13655.2|210
1604086500000|2020-10-30 19:35:00|13662.4|13656.4|13662.9|13656.9|13664.2|13659.1|13662.1|13656.4|194
1604086800000|2020-10-30 19:40:00|13663|13657|13661|13655|13663|13657|13659|13653.7|258
1604087100000|2020-10-30 19:45:00|13661.1|13655.1|13661.9|13655.9|13663|13657.9|13660.2|13654.2|339
1604087400000|2020-10-30 19:50:00|13662.3|13656.3|13661|13655|13662.5|13656.5|13658.8|13652.8|370
1604087700000|2020-10-30 19:55:00|13660.9|13654.9|13663|13657|13663.2|13657.2|13660.1|13654.6|417
1604088000000|2020-10-30 20:00:00|13663.1|13657.1|13663.3|13657.3|13664.6|13658.6|13662.8|13656.8|246
1604088300000|2020-10-30 20:05:00|13663.5|13657.5|13663.8|13657.8|13664.5|13658.5|13662.9|13656.9|123
1604088600000|2020-10-30 20:10:00|13663.5|13657.5|13663|13657|13663.8|13657.8|13662.4|13656.4|134
1604088900000|2020-10-30 20:15:00|13662.9|13656.9|13663.6|13657.6|13663.7|13657.7|13662.7|13656.7|102
1604089200000|2020-10-30 20:20:00|13663.4|13657.4|13663.3|13657.3|13663.8|13657.8|13663|13657|106
1604089500000|2020-10-30 20:25:00|13663.5|13657.5|13663.5|13657.5|13663.7|13657.7|13663.2|13657.2|84
1604089800000|2020-10-30 20:30:00|13663.4|13657.4|13663.9|13657.9|13664.1|13658.1|13663.1|13657.1|125
1604090100000|2020-10-30 20:35:00|13664|13658|13663.9|13657.9|13664.2|13658.2|13662.8|13656.8|162
1604090400000|2020-10-30 20:40:00|13663.7|13657.7|13665.4|13659.4|13672.7|13659.9|13662.9|13656.6|251
1604090700000|2020-10-30 20:45:00|13665.8|13659.8|13665.8|13659.8|13669.2|13660.8|13664.7|13653.1|208
1604091000000|2020-10-30 20:50:00|13665.6|13659.6|13665.9|13659.9|13670.9|13660.6|13664.6|13653.7|153
1604091300000|2020-10-30 20:55:00|13666|13660|13665.9|13659.9|13672|13661|13665.6|13655.2|161
1604264400000|2020-11-01 21:00:00|13666.7|13649.9|13664.9|13657.9|13666.7|13657.9|13663.6|13649.9|13
1604264700000|2020-11-01 21:05:00|13666.7|13649.9|13664.9|13657.9|13667.3|13657.9|13663.6|13649.9|25
1604265000000|2020-11-01 21:10:00|13664.6|13657.6|13664.9|13657.9|13664.9|13657.9|13663.6|13656.6|22
1604265300000|2020-11-01 21:15:00|13663.6|13656.6|13663.6|13656.6|13664.9|13657.9|13663.6|13656.6|27
1604265600000|2020-11-01 21:20:00|13667.3|13653.7|13664.9|13657.9|13667.3|13657.9|13663.6|13653.3|20
1604265900000|2020-11-01 21:25:00|13663.6|13656.6|13664.2|13657.2|13664.9|13657.9|13663.6|13656.6|27
1604266200000|2020-11-01 21:30:00|13664.1|13657.1|13664.1|13657.1|13664.9|13657.9|13664|13657|64
1604266500000|2020-11-01 21:35:00|13664|13657|13664|13657|13664.9|13657.9|13664|13657|62
1604266800000|2020-11-01 21:40:00|13664.2|13657.2|13665.7|13656.1|13665.9|13657.9|13663.6|13654.7|69
1604267100000|2020-11-01 21:45:00|13665.9|13656.3|13665|13656|13666.1|13656.3|13665|13654.8|86
1604267400000|2020-11-01 21:50:00|13665.1|13655.9|13665.1|13656.1|13665.9|13656.3|13665|13654.4|73
1604267700000|2020-11-01 21:55:00|13665|13655.9|13665.5|13643.5|13665.9|13656.3|13662|13643.5|81
1604268000000|2020-11-01 22:00:00|13665.2|13650.4|13664.3|13648.3|13668.5|13650.4|13662.2|13642.3|55
1604268300000|2020-11-01 22:05:00|13663.4|13647.4|13663.7|13647.7|13666.6|13650.6|13653.7|13637.7|99
1604268600000|2020-11-01 22:10:00|13663.4|13647.4|13655.3|13639.3|13664.6|13648.6|13654.2|13638.2|120
1604268900000|2020-11-01 22:15:00|13657.2|13641.2|13657.3|13641.3|13661.7|13645.7|13655.5|13639.5|55
1604269200000|2020-11-01 22:20:00|13656.3|13640.3|13657.5|13641.5|13658.6|13642.6|13654.5|13638.5|68
1604269500000|2020-11-01 22:25:00|13657.4|13641.4|13657.4|13641.4|13658.5|13642.5|13653.9|13637.9|88
1604269800000|2020-11-01 22:30:00|13657.8|13641.8|13658.3|13642.3|13662|13646|13654.8|13638.8|128
1604270100000|2020-11-01 22:35:00|13658.1|13642.1|13658.2|13642.2|13659|13643|13654|13638|106
1604270400000|2020-11-01 22:40:00|13658.5|13642.5|13657.7|13641.7|13660.9|13644.9|13651.6|13635.6|581
1604270700000|2020-11-01 22:45:00|13653.4|13637.4|13662.6|13646.6|13667.3|13651.3|13652.7|13636.7|1115
1604271000000|2020-11-01 22:50:00|13662|13646|13659.1|13643.1|13669|13653|13658.4|13642.4|121
1604271300000|2020-11-01 22:55:00|13658.5|13642.5|13657.4|13641.4|13668.7|13652.7|13656.4|13640.4|112
1604271600000|2020-11-01 23:00:00|13657.6|13641.6|13664.1|13648.1|13668.5|13652.5|13657.2|13641.2|242
1604271900000|2020-11-01 23:05:00|13662.9|13646.9|13664|13648|13667.1|13654|13660.9|13644.9|136
1604272200000|2020-11-01 23:10:00|13664.1|13648.1|13663.4|13651.8|13667.5|13654|13662.4|13646.9|193
1604272500000|2020-11-01 23:15:00|13662.7|13652.6|13661.6|13655.6|13663.5|13656.5|13660.6|13651.6|217
1604272800000|2020-11-01 23:20:00|13661.7|13655.7|13662.2|13656.2|13663|13657|13661.2|13655.2|145
1604273100000|2020-11-01 23:25:00|13662.5|13656.5|13663.6|13657.6|13664.8|13658.8|13662|13656|151
1604273400000|2020-11-01 23:30:00|13665.5|13659.5|13667.9|13661.9|13668.2|13662.2|13665.5|13659.5|13
1604273700000|2020-11-01 23:35:00|13667.8|13661.8|13670.3|13664.3|13670.7|13664.7|13667.8|13661.8|176
1604274000000|2020-11-01 23:40:00|13670.2|13664.2|13671.5|13665.5|13672.3|13666.3|13670|13664|196
1604274300000|2020-11-01 23:45:00|13671.9|13665.9|13674.6|13668.6|13676.3|13670.3|13671.2|13665.2|251
1604274600000|2020-11-01 23:50:00|13674.5|13668.5|13678.8|13672.8|13679.3|13673.3|13674|13668|241
1604274900000|2020-11-01 23:55:00|13678.9|13672.9|13680|13674|13680.3|13674.3|13677.8|13671.8|197
1604275200000|2020-11-02 00:00:00|13680.1|13674.1|13679|13673|13680.4|13674.4|13678.1|13672.1|228
1604275500000|2020-11-02 00:05:00|13678.6|13672.6|13680.1|13674.1|13680.6|13676.1|13676|13670|342
1604275800000|2020-11-02 00:10:00|13680.2|13674.2|13684.3|13678.3|13684.5|13678.5|13678.3|13673.6|314
1604276100000|2020-11-02 00:15:00|13684.4|13678.4|13682.5|13679.5|13686.7|13681.2|13682.4|13677.2|314
1604276400000|2020-11-02 00:20:00|13683.9|13677.9|13681.8|13678.8|13685.2|13680.1|13680.3|13675.5|214
1604276700000|2020-11-02 00:25:00|13681.9|13678.9|13682.7|13676.7|13683.7|13679.2|13681|13676.5|178
1604277000000|2020-11-02 00:30:00|13682.8|13676.8|13682.5|13676.5|13683.7|13678.2|13681.1|13676.3|248
1604277300000|2020-11-02 00:35:00|13682.3|13676.3|13683|13677|13683.5|13677.5|13680.1|13674.2|271
1604277600000|2020-11-02 00:40:00|13683.4|13677.4|13683|13677|13683.7|13678.6|13681.3|13675.5|251
1604277900000|2020-11-02 00:45:00|13682.9|13676.9|13687|13681|13687.3|13681.3|13682.9|13676.9|299
1604278200000|2020-11-02 00:50:00|13686.9|13680.9|13686.7|13680.7|13688.4|13683.7|13685.1|13680.4|211
1604278500000|2020-11-02 00:55:00|13686.8|13680.8|13682.8|13679.8|13686.9|13681.9|13682.4|13677.7|204
1604278800000|2020-11-02 01:00:00|13682.9|13679.9|13682.3|13676.3|13685.2|13680.9|13679.9|13674.9|330
1604279100000|2020-11-02 01:05:00|13682.5|13676.5|13680.3|13674.3|13682.5|13678|13675.6|13669.8|379
1604279400000|2020-11-02 01:10:00|13680.2|13674.2|13674.7|13668.7|13680.3|13675.6|13673.9|13668.3|318
1604279700000|2020-11-02 01:15:00|13674.4|13668.4|13674.3|13668.3|13675.6|13669.6|13671.6|13665.9|354
1604280000000|2020-11-02 01:20:00|13673.8|13667.8|13671.8|13665.8|13673.8|13667.9|13668.8|13664.3|296
1604280300000|2020-11-02 01:25:00|13672|13666|13673.5|13667.5|13674|13669.4|13669.2|13664.6|332
1604280600000|2020-11-02 01:30:00|13673.4|13667.4|13673.8|13667.8|13674.1|13669.5|13669.8|13665.4|326
1604280900000|2020-11-02 01:35:00|13673.7|13667.7|13670.1|13664.1|13673.7|13668.4|13668.1|13663.3|329
1604281200000|2020-11-02 01:40:00|13670.2|13664.2|13672.5|13666.5|13672.5|13667.5|13668.5|13663.9|220
1604281500000|2020-11-02 01:45:00|13672.7|13666.7|13667.3|13664.3|13672.7|13668|13667|13662.5|236
1604281800000|2020-11-02 01:50:00|13667.4|13664.4|13668.3|13662.3|13670.3|13665.9|13666.7|13662.2|232
1604282100000|2020-11-02 01:55:00|13668.2|13662.2|13668.6|13665.6|13670.3|13665.8|13666.7|13662.2|229
1604282400000|2020-11-02 02:00:00|13668.7|13665.7|13669.8|13663.8|13671.6|13666.3|13668.6|13663.5|256
1604282700000|2020-11-02 02:05:00|13670.1|13664.1|13668.3|13665.3|13670.4|13665.4|13668.2|13663.1|164
1604283000000|2020-11-02 02:10:00|13668.2|13665.2|13672.1|13666.1|13672.6|13668.2|13668.2|13663.8|203
1604283300000|2020-11-02 02:15:00|13672.2|13666.2|13671.3|13668.3|13673|13668.5|13670.2|13665.6|175
1604283600000|2020-11-02 02:20:00|13672.8|13666.8|13670.6|13667.6|13672.8|13668|13669.7|13665.3|193
1604283900000|2020-11-02 02:25:00|13670.7|13667.7|13671|13668|13672.7|13668.2|13670|13665.6|283
1604284200000|2020-11-02 02:30:00|13670.8|13667.8|13667.6|13661.6|13672.5|13668|13667.5|13661.5|169
1604284500000|2020-11-02 02:35:00|13667.9|13661.9|13667.1|13661.1|13668.6|13663.8|13665.1|13660.5|207
1604284800000|2020-11-02 02:40:00|13667.5|13661.5|13669.5|13663.5|13670.1|13665.8|13665.4|13660.9|287
1604285100000|2020-11-02 02:45:00|13667.8|13664.8|13665.5|13662.5|13670.2|13665.7|13665|13660.3|283
1604285400000|2020-11-02 02:50:00|13667|13661|13664|13661|13667|13662.3|13663.3|13657.8|225
1604285700000|2020-11-02 02:55:00|13663.9|13660.9|13665.1|13662.1|13666.6|13662.1|13663.9|13659.5|140
1604286000000|2020-11-02 03:00:00|13664.8|13661.8|13667|13661|13667.4|13662.9|13664.1|13659.5|213
1604286300000|2020-11-02 03:05:00|13667.1|13661.1|13667.4|13664.4|13669.2|13664.7|13665.5|13660.8|193
1604286600000|2020-11-02 03:10:00|13669|13663|13665.1|13662.1|13669.2|13664.6|13665|13660.5|127
1604286900000|2020-11-02 03:15:00|13666.4|13660.4|13665.3|13662.3|13667.3|13663.1|13664.3|13659.9|224
1604287200000|2020-11-02 03:20:00|13665.4|13662.4|13665|13662|13667.1|13662.7|13664.9|13660.3|185
1604287500000|2020-11-02 03:25:00|13666.5|13660.5|13666.7|13660.7|13667|13662.4|13663.9|13659.6|141
1604287800000|2020-11-02 03:30:00|13666.8|13660.8|13665.9|13662.9|13667.4|13663|13664.9|13660.5|171
1604288100000|2020-11-02 03:35:00|13665.8|13662.8|13667.1|13664.1|13668.9|13664.3|13665.6|13661.2|87
1604288400000|2020-11-02 03:40:00|13667|13664|13674|13668|13674.2|13669.8|13666.7|13662.1|198
1604288700000|2020-11-02 03:45:00|13673.9|13667.9|13671.6|13668.6|13673.9|13668.8|13669.1|13664.3|190
1604289000000|2020-11-02 03:50:00|13671.5|13668.5|13672.5|13669.5|13674|13669.7|13670.7|13666.3|82
1604289300000|2020-11-02 03:55:00|13672.6|13669.6|13674.5|13668.5|13676.2|13671.7|13672.4|13668.2|190
1604289600000|2020-11-02 04:00:00|13674.4|13668.4|13674.9|13671.9|13676.5|13671.9|13672.5|13667.6|225
1604289900000|2020-11-02 04:05:00|13675|13672|13676.8|13673.8|13678.5|13673.9|13674.7|13670.2|172
1604290200000|2020-11-02 04:10:00|13676.9|13673.9|13678|13675|13679.7|13675.3|13676.7|13672.5|132
1604290500000|2020-11-02 04:15:00|13678.2|13675.2|13678.5|13675.5|13680.5|13676.1|13678|13673.9|162
1604290800000|2020-11-02 04:20:00|13678.4|13675.4|13678.9|13672.9|13680.6|13676.2|13676.3|13671.8|267
1604291100000|2020-11-02 04:25:00|13678.8|13672.8|13681.1|13675.1|13681.1|13676.6|13677.6|13672.6|160
1604291400000|2020-11-02 04:30:00|13681|13675|13680.8|13674.8|13681.1|13676.2|13677.8|13673.4|127
1604291700000|2020-11-02 04:35:00|13680.9|13674.9|13680.7|13677.7|13682.4|13677.7|13678.2|13673.8|173
1604292000000|2020-11-02 04:40:00|13680.6|13677.6|13684|13678|13686.6|13681.9|13680.1|13675.7|228
1604292300000|2020-11-02 04:45:00|13683.8|13677.8|13680.5|13677.5|13684.5|13679.1|13679.5|13674.8|272
1604292600000|2020-11-02 04:50:00|13680.4|13677.4|13681.8|13675.8|13682.4|13678.1|13678.8|13674.3|155
1604292900000|2020-11-02 04:55:00|13680.5|13677.5|13679.8|13676.8|13682.5|13678.1|13679|13674.6|161
1604293200000|2020-11-02 05:00:00|13679.9|13676.9|13679.8|13673.8|13681.7|13677.4|13677.3|13672.7|283
1604293500000|2020-11-02 05:05:00|13679.7|13673.7|13677.2|13674.2|13679.7|13675.4|13677|13672.5|159
1604293800000|2020-11-02 05:10:00|13677.3|13674.3|13677.4|13674.4|13679.1|13674.9|13676.8|13672.5|104
1604294100000|2020-11-02 05:15:00|13677.5|13674.5|13677.9|13674.9|13679.5|13675.1|13677.2|13672.6|132
1604294400000|2020-11-02 05:20:00|13678|13675|13677.4|13674.4|13679.6|13675.3|13677.2|13673.1|174
1604294700000|2020-11-02 05:25:00|13677.5|13674.5|13679.5|13673.5|13680|13675.6|13677.1|13672.9|136
1604295000000|2020-11-02 05:30:00|13678.2|13675.2|13678.9|13675.9|13681.6|13677.2|13678|13673.5|204
1604295300000|2020-11-02 05:35:00|13678.8|13675.8|13678.5|13672.5|13679.9|13676|13677.4|13672.4|211
1604295600000|2020-11-02 05:40:00|13678.6|13672.6|13677.3|13674.3|13679.7|13675.3|13676.8|13672.3|128
1604295900000|2020-11-02 05:45:00|13677.5|13674.5|13675.7|13672.7|13679.1|13675.2|13675.4|13671.1|158
1604296200000|2020-11-02 05:50:00|13675.8|13672.8|13675.7|13672.7|13679.4|13675|13675.6|13671.1|143
1604296500000|2020-11-02 05:55:00|13675.8|13672.8|13676.1|13673.1|13677.3|13673.1|13673.5|13669.1|202
1604296800000|2020-11-02 06:00:00|13676|13673|13677|13674|13678.3|13674.2|13675.9|13671.6|128
1604297100000|2020-11-02 06:05:00|13676.9|13673.9|13674.4|13671.4|13677.9|13674|13674.1|13670|234
1604297400000|2020-11-02 06:10:00|13674.5|13671.5|13676.8|13673.8|13678|13673.8|13674|13669.6|161
1604297700000|2020-11-02 06:15:00|13676.7|13673.7|13676.3|13673.3|13678.2|13674.1|13675.2|13671.2|197
1604298000000|2020-11-02 06:20:00|13676.4|13673.4|13675.3|13672.3|13677.4|13673.4|13675.2|13670.7|202
1604298300000|2020-11-02 06:25:00|13675.4|13672.4|13673.8|13670.8|13677.3|13673.4|13673.7|13669.5|208
1604298600000|2020-11-02 06:30:00|13673.9|13670.9|13670.9|13667.9|13675.7|13671.4|13670.5|13666|173
1604298900000|2020-11-02 06:35:00|13670.8|13667.8|13668.9|13665.9|13672.8|13668.5|13668.7|13664.6|201
1604299200000|2020-11-02 06:40:00|13668.8|13665.8|13674.9|13668.9|13676.6|13671.6|13666.7|13662.4|280
1604299500000|2020-11-02 06:45:00|13675|13669|13670.2|13667.2|13675.7|13671.4|13669.5|13665.1|331
1604299800000|2020-11-02 06:50:00|13670.3|13667.3|13671.1|13665.1|13673|13668.6|13669.6|13665.1|221
1604300100000|2020-11-02 06:55:00|13671.2|13665.2|13668.7|13665.7|13671.2|13666.7|13667.5|13663|192
1604300400000|2020-11-02 07:00:00|13668.8|13665.8|13671.6|13665.6|13673.8|13668.9|13667.6|13662.7|362
1604300700000|2020-11-02 07:05:00|13671.7|13665.7|13671.1|13665.1|13672.7|13668.1|13669.1|13664.6|238
1604301000000|2020-11-02 07:10:00|13671.2|13665.2|13668.2|13665.2|13671.7|13667.2|13668.1|13663.4|209
1604301300000|2020-11-02 07:15:00|13668.3|13665.3|13667|13664|13670.7|13666.2|13667|13662.4|234
1604301600000|2020-11-02 07:20:00|13668.4|13662.4|13666.4|13663.4|13668.5|13664.1|13664|13659.5|266
1604301900000|2020-11-02 07:25:00|13666.5|13663.5|13668|13662|13669.1|13664.8|13664.6|13660.2|272
1604302200000|2020-11-02 07:30:00|13666.6|13663.6|13670.3|13667.3|13671.7|13667.4|13666.1|13661.7|231
1604302500000|2020-11-02 07:35:00|13670.4|13667.4|13672.1|13666.1|13672.8|13668.3|13669.8|13665.3|256
1604302800000|2020-11-02 07:40:00|13672.2|13666.2|13670.1|13667.1|13672.7|13668.3|13669.3|13664.8|248
1604303100000|2020-11-02 07:45:00|13670|13667|13665.8|13662.8|13671.1|13667.2|13665.7|13661.2|217
1604303400000|2020-11-02 07:50:00|13665.9|13662.9|13667.6|13661.6|13668.7|13663.9|13665.4|13660.7|269
1604303700000|2020-11-02 07:55:00|13667.5|13661.5|13667.8|13664.8|13671.1|13667.2|13667.1|13661.5|227
1604304000000|2020-11-02 08:00:00|13667.7|13664.7|13669.3|13666.3|13670.3|13666.3|13667.7|13663.3|164
1604304300000|2020-11-02 08:05:00|13669.2|13666.2|13668.4|13665.4|13670.4|13666.3|13666.8|13662.6|275
1604304600000|2020-11-02 08:10:00|13668.3|13665.3|13669.6|13666.6|13671.3|13667.1|13667.6|13663.3|336
1604304900000|2020-11-02 08:15:00|13669.5|13666.5|13675.6|13669.6|13675.6|13671.1|13669.4|13665|269
1604305200000|2020-11-02 08:20:00|13675.7|13669.7|13673.1|13670.1|13675.7|13671.2|13671.8|13667.7|217
1604305500000|2020-11-02 08:25:00|13673.3|13670.3|13675.3|13672.3|13677.5|13673.1|13672.9|13668.7|179
1604305800000|2020-11-02 08:30:00|13675.2|13672.2|13674.1|13671.1|13677.1|13672.6|13673.8|13669.9|142
1604306100000|2020-11-02 08:35:00|13674|13671|13677.4|13674.4|13679.6|13675.2|13673.1|13668.6|321
1604306400000|2020-11-02 08:40:00|13677.3|13674.3|13678|13675|13680.6|13676|13675.9|13671.3|277
1604306700000|2020-11-02 08:45:00|13677.9|13674.9|13678|13675|13682|13677.7|13676.5|13672.3|294
1604307000000|2020-11-02 08:50:00|13678.1|13675.1|13676.3|13673.3|13679.6|13675.2|13675.4|13670.9|262
1604307300000|2020-11-02 08:55:00|13676.2|13673.2|13672.9|13669.9|13677.9|13673.6|13672.7|13667.6|315
1604307600000|2020-11-02 09:00:00|13672.8|13669.8|13671.2|13665.2|13675.1|13670.7|13668.9|13664.4|268
1604307900000|2020-11-02 09:05:00|13671.1|13665.1|13667.3|13664.3|13672|13667.4|13667.2|13662.8|271
1604308200000|2020-11-02 09:10:00|13667.4|13664.4|13666.6|13660.6|13669.6|13665|13664.8|13660.4|258
1604308500000|2020-11-02 09:15:00|13666.5|13660.5|13667.5|13661.5|13669.8|13665.2|13665.1|13660.5|233
1604308800000|2020-11-02 09:20:00|13667.7|13661.7|13666.1|13660.1|13668.7|13663.2|13665.6|13660.1|236
1604309100000|2020-11-02 09:25:00|13666|13660|13666.2|13660.2|13667.3|13662.4|13664.2|13659.5|148
1604309400000|2020-11-02 09:30:00|13666.3|13660.3|13661.8|13655.8|13666.4|13660.4|13661.2|13655.2|192
1604309700000|2020-11-02 09:35:00|13661.9|13655.9|13663.4|13657.4|13663.6|13659.1|13660.4|13654.5|264
1604310000000|2020-11-02 09:40:00|13663.3|13657.3|13664.9|13658.9|13665.7|13661.2|13662.1|13657.3|221
1604310300000|2020-11-02 09:45:00|13664.8|13658.8|13665|13659|13665.6|13661|13662.7|13658|212
1604310600000|2020-11-02 09:50:00|13665.1|13659.1|13664.2|13661.2|13666.5|13662|13662.7|13657.9|201
1604310900000|2020-11-02 09:55:00|13664.1|13661.1|13662.9|13656.9|13665.2|13661.2|13661.4|13656.6|234
1604311200000|2020-11-02 10:00:00|13663.1|13657.1|13660.5|13654.5|13663.6|13659.1|13659.6|13654.4|294
1604311500000|2020-11-02 10:05:00|13660.4|13654.4|13664|13658|13664.6|13660|13659.6|13654.4|262
1604311800000|2020-11-02 10:10:00|13663.9|13657.9|13662.5|13656.5|13664|13659.3|13657.9|13652.9|294
1604312100000|2020-11-02 10:15:00|13662.6|13656.6|13661.4|13655.4|13663.5|13658.3|13659|13654.6|268
1604312400000|2020-11-02 10:20:00|13661.6|13655.6|13659.9|13653.9|13661.6|13657.1|13658.2|13653.1|271
1604312700000|2020-11-02 10:25:00|13659.8|13653.8|13660|13654|13660.2|13655.6|13657.5|13653|197
1604313000000|2020-11-02 10:30:00|13659.9|13653.9|13659.3|13653.3|13660.1|13655|13657.2|13652.5|268
1604313300000|2020-11-02 10:35:00|13659.2|13653.2|13661.7|13655.7|13662|13657.3|13657.5|13652.8|214
1604313600000|2020-11-02 10:40:00|13661.8|13655.8|13660|13657|13661.8|13657.2|13658.9|13654.4|245
1604313900000|2020-11-02 10:45:00|13660.1|13657.1|13658.7|13652.7|13661|13657.1|13656.9|13652.4|187
1604314200000|2020-11-02 10:50:00|13658.6|13652.6|13657|13654|13660.3|13655.8|13656.7|13652.2|210
1604314500000|2020-11-02 10:55:00|13657.1|13654.1|13657.8|13651.8|13658.5|13654.1|13655.2|13650.6|241
1604314800000|2020-11-02 11:00:00|13657.9|13651.9|13657.3|13654.3|13659.7|13655.1|13656.1|13651.7|220
1604315100000|2020-11-02 11:05:00|13657.4|13654.4|13657.1|13654.1|13659.5|13655|13656.8|13652.2|195
1604315400000|2020-11-02 11:10:00|13658.7|13652.7|13658.7|13655.7|13660.4|13656|13657.3|13652.7|247
1604315700000|2020-11-02 11:15:00|13660.2|13654.2|13659.2|13653.2|13660.9|13656.5|13657.9|13652.9|152
1604316000000|2020-11-02 11:20:00|13659.1|13653.1|13656.9|13650.9|13659.3|13654.7|13655.7|13650.8|195
1604316300000|2020-11-02 11:25:00|13657|13651|13654.6|13651.6|13657.4|13652.5|13654.6|13650.1|285
1604316600000|2020-11-02 11:30:00|13654.7|13651.7|13656.2|13650.2|13656.4|13651.8|13653.4|13648.9|257
1604316900000|2020-11-02 11:35:00|13656.1|13650.1|13655.4|13649.4|13658|13653.5|13653.9|13649.3|283
1604317200000|2020-11-02 11:40:00|13655.3|13649.3|13655.3|13649.3|13655.8|13651.1|13653.4|13648.5|273
1604317500000|2020-11-02 11:45:00|13655.4|13649.4|13659.1|13653.1|13659.3|13653.9|13653.9|13649.3|339
1604317800000|2020-11-02 11:50:00|13659.2|13653.2|13658.1|13652.1|13659.2|13654.5|13655.8|13650.9|173
1604318100000|2020-11-02 11:55:00|13658|13652|13657.9|13654.9|13659.7|13655.3|13656.5|13652|208
1604318400000|2020-11-02 12:00:00|13658|13655|13658|13655|13659.6|13655.2|13656.2|13651.8|279
1604318700000|2020-11-02 12:05:00|13658.1|13655.1|13659.4|13653.4|13660.7|13656|13656.8|13652.5|206
1604319000000|2020-11-02 12:10:00|13659.3|13653.3|13656.1|13653.1|13659.7|13654.9|13655.8|13651.4|192
1604319300000|2020-11-02 12:15:00|13657.7|13651.7|13658.9|13652.9|13659.6|13655.1|13656|13651.5|144
1604319600000|2020-11-02 12:20:00|13658.8|13652.8|13658|13652|13659.3|13655|13655.9|13651.4|180
1604319900000|2020-11-02 12:25:00|13658.1|13652.1|13656.1|13653.1|13658.2|13653.2|13655.1|13650.5|190
1604320200000|2020-11-02 12:30:00|13656.2|13653.2|13657.5|13651.5|13658.1|13653.5|13656|13651.4|136
1604320500000|2020-11-02 12:35:00|13657.6|13651.6|13658|13655|13659.8|13655.2|13655.3|13650.7|229
1604320800000|2020-11-02 12:40:00|13658.1|13655.1|13657.9|13654.9|13659.7|13655.2|13657.3|13653.1|169
1604321100000|2020-11-02 12:45:00|13658|13655|13659.7|13653.7|13660.2|13655.5|13657.8|13653.2|174
1604321400000|2020-11-02 12:50:00|13659.8|13653.8|13659|13653|13659.9|13654.9|13657.8|13652.8|176
1604321700000|2020-11-02 12:55:00|13658.9|13652.9|13656.2|13653.2|13659.2|13654.6|13654.7|13650.3|184
1604322000000|2020-11-02 13:00:00|13656.1|13653.1|13656.8|13650.8|13658.2|13653.4|13655.6|13650.8|257
1604322300000|2020-11-02 13:05:00|13655.2|13652.2|13654.9|13648.9|13657.3|13652.6|13653.5|13648.8|208
1604322600000|2020-11-02 13:10:00|13654.8|13648.8|13650.5|13644.5|13654.8|13650|13649.6|13643.9|240
1604322900000|2020-11-02 13:15:00|13650.4|13644.4|13650.3|13644.3|13651.6|13646.3|13648.6|13644|198
1604323200000|2020-11-02 13:20:00|13650.2|13644.2|13650.2|13647.2|13652.6|13648|13648.7|13644.2|252
1604323500000|2020-11-02 13:25:00|13650.1|13647.1|13653.2|13647.2|13653.9|13649.4|13648.9|13644.4|299
1604323800000|2020-11-02 13:30:00|13653.1|13647.1|13653.9|13647.9|13654.1|13649.7|13650.3|13645.6|338
1604324100000|2020-11-02 13:35:00|13654|13648|13654.7|13648.7|13657|13652|13652.7|13647.9|242
1604324400000|2020-11-02 13:40:00|13654.8|13648.8|13654|13651|13655.6|13651|13652.9|13647.8|173
1604324700000|2020-11-02 13:45:00|13655.5|13649.5|13656.2|13650.2|13657.6|13653.2|13653.6|13649.2|215
1604325000000|2020-11-02 13:50:00|13656.3|13650.3|13656.5|13650.5|13656.5|13651.7|13653.7|13649.1|183
1604325300000|2020-11-02 13:55:00|13656.3|13650.3|13655.9|13652.9|13658.7|13654.2|13653.5|13649.4|206
1604325600000|2020-11-02 14:00:00|13656|13653|13658.7|13655.7|13660.4|13655.8|13655.8|13651.3|215
1604325900000|2020-11-02 14:05:00|13658.8|13655.8|13661.6|13655.6|13662.1|13657.4|13658.7|13654.5|162
1604326200000|2020-11-02 14:10:00|13660.1|13657.1|13659.2|13653.2|13661.8|13657.4|13657.8|13653.2|185
1604326500000|2020-11-02 14:15:00|13659.1|13653.1|13659.1|13656.1|13660.7|13656.2|13656.8|13651.5|255
1604326800000|2020-11-02 14:20:00|13659|13656|13659.6|13653.6|13660.7|13656.3|13658.4|13653.6|240
1604327100000|2020-11-02 14:25:00|13658.1|13655.1|13660.4|13654.4|13660.7|13656.3|13657.9|13653.5|237
1604327400000|2020-11-02 14:30:00|13660.3|13654.3|13660.2|13654.2|13662.6|13657.6|13657.7|13653.3|343
1604327700000|2020-11-02 14:35:00|13660.1|13654.1|13659.7|13656.7|13661.5|13657|13657.8|13653.3|279
1604328000000|2020-11-02 14:40:00|13659.8|13656.8|13662.4|13656.4|13663.1|13658.5|13659.7|13655.2|177
1604328300000|2020-11-02 14:45:00|13662.2|13656.2|13660|13657|13663.3|13658.7|13659.6|13655.1|172
1604328600000|2020-11-02 14:50:00|13660.1|13657.1|13660|13657|13662.8|13658.3|13659.6|13655.2|191
1604328900000|2020-11-02 14:55:00|13659.9|13656.9|13662|13656|13662.7|13658.3|13659.8|13655.3|132
1604329200000|2020-11-02 15:00:00|13662.5|13656.5|13663.7|13657.7|13664.5|13659.6|13659.9|13654.8|295
1604329500000|2020-11-02 15:05:00|13664.3|13658.3|13665.1|13659.1|13665.3|13660.4|13662.5|13657.8|304
1604329800000|2020-11-02 15:10:00|13665|13659|13665|13659|13666.5|13661.7|13662.9|13658|303
1604330100000|2020-11-02 15:15:00|13664.9|13658.9|13662.1|13656.1|13667.5|13662.1|13660.1|13655.5|342
1604330400000|2020-11-02 15:20:00|13662|13656|13660.3|13657.3|13664.2|13659.7|13660.1|13655.6|363
1604330700000|2020-11-02 15:25:00|13660.2|13657.2|13665.1|13659.1|13665.5|13660.2|13659.9|13655.4|312
1604331000000|2020-11-02 15:30:00|13665.2|13659.2|13667.1|13664.1|13668.6|13664.1|13665|13659|312
1604331300000|2020-11-02 15:35:00|13667|13664|13670.1|13664.1|13671.3|13667|13666.9|13662.6|336
1604331600000|2020-11-02 15:40:00|13670.2|13664.2|13669.2|13663.2|13670.9|13666.2|13667.1|13662.8|264
1604331900000|2020-11-02 15:45:00|13669.1|13663.1|13668.5|13662.5|13669.4|13664.8|13666.5|13661.9|330
1604332200000|2020-11-02 15:50:00|13668.4|13662.4|13665.3|13659.3|13670.8|13666.3|13663.7|13658.8|263
1604332500000|2020-11-02 15:55:00|13665.7|13659.7|13664.9|13658.9|13666.4|13661.7|13662.3|13657.6|264
1604332800000|2020-11-02 16:00:00|13663.5|13660.5|13662.9|13656.9|13664.9|13660.5|13661.1|13656.6|287
1604333100000|2020-11-02 16:05:00|13663|13657|13660.3|13654.3|13663.4|13659.1|13658.6|13654|198
1604333400000|2020-11-02 16:10:00|13660|13654|13660.3|13654.3|13660.9|13656.4|13658|13653.4|158
1604333700000|2020-11-02 16:15:00|13660.4|13654.4|13663.4|13657.4|13663.9|13659.1|13659|13654.2|192
1604334000000|2020-11-02 16:20:00|13663.3|13657.3|13664.1|13661.1|13666|13661.3|13663.2|13657.3|147
1604334300000|2020-11-02 16:25:00|13664.3|13661.3|13666.3|13660.3|13666.9|13661.3|13663.2|13658.5|178
1604334600000|2020-11-02 16:30:00|13666.2|13660.2|13667|13661|13667.6|13662.8|13664.4|13659.9|345
1604334900000|2020-11-02 16:35:00|13666.9|13660.9|13667.5|13661.5|13667.5|13663.1|13664.7|13660.2|245
1604335200000|2020-11-02 16:40:00|13665.9|13662.9|13661.6|13658.6|13667.1|13662.9|13661.6|13657.2|283
1604335500000|2020-11-02 16:45:00|13663|13657|13662.7|13656.7|13663.9|13659.3|13660.7|13655.8|244
1604335800000|2020-11-02 16:50:00|13662.8|13656.8|13658.4|13655.4|13663.1|13658.6|13658.1|13653.7|288
1604336100000|2020-11-02 16:55:00|13658.3|13655.3|13658.4|13655.4|13661|13656.5|13657.6|13653.2|248
1604336400000|2020-11-02 17:00:00|13658.5|13655.5|13664.6|13658.6|13665.1|13659.1|13658.5|13653.6|260
1604336700000|2020-11-02 17:05:00|13664.5|13658.5|13663.8|13657.8|13665.2|13660.2|13661.8|13657.3|267
1604337000000|2020-11-02 17:10:00|13663.7|13657.7|13665.5|13659.5|13667|13662.1|13662.1|13657.2|217
1604337300000|2020-11-02 17:15:00|13665.4|13659.4|13664.9|13658.9|13665.6|13660.8|13662.6|13658|226
1604337600000|2020-11-02 17:20:00|13664.8|13658.8|13664.5|13658.5|13665.8|13660.9|13662.7|13658.1|200
1604337900000|2020-11-02 17:25:00|13664.6|13658.6|13663.7|13657.7|13665.1|13660.6|13662.2|13657.7|166
1604338200000|2020-11-02 17:30:00|13663.6|13657.6|13665.1|13659.1|13665.8|13660.9|13662|13657.4|180
1604338500000|2020-11-02 17:35:00|13665|13659|13665.8|13662.8|13667.6|13663|13663.1|13658.3|192
1604338800000|2020-11-02 17:40:00|13665.9|13662.9|13666.2|13663.2|13667.8|13663.3|13665.7|13661.2|133
1604339100000|2020-11-02 17:45:00|13666.1|13663.1|13668.4|13665.4|13670.3|13665.8|13666|13661.5|163
1604339400000|2020-11-02 17:50:00|13668.3|13665.3|13670.3|13664.3|13670.9|13665.4|13668.2|13662.6|177
1604339700000|2020-11-02 17:55:00|13670.4|13664.4|13670.8|13664.8|13671.4|13666.7|13669.1|13664.3|119
1604340000000|2020-11-02 18:00:00|13670.9|13664.9|13670.9|13664.9|13671.5|13667|13669.5|13664.7|111
1604340300000|2020-11-02 18:05:00|13671|13665|13672.2|13666.2|13672.6|13668|13669.6|13664.9|141
1604340600000|2020-11-02 18:10:00|13672.1|13666.1|13673.7|13667.7|13673.9|13669.4|13670.8|13666|139
1604340900000|2020-11-02 18:15:00|13673.6|13667.6|13674|13668|13674.5|13669.3|13671.6|13666.8|162
1604341200000|2020-11-02 18:20:00|13674.2|13668.2|13672.4|13666.4|13674.9|13670.4|13671.4|13665.4|200
1604341500000|2020-11-02 18:25:00|13672.3|13666.3|13672.5|13666.5|13673.3|13668.8|13670.3|13665.2|225
1604341800000|2020-11-02 18:30:00|13672.4|13666.4|13672.4|13666.4|13674.4|13669.2|13672.1|13666.3|196
1604342100000|2020-11-02 18:35:00|13672.3|13666.3|13673.3|13667.3|13673.7|13669.2|13670.4|13665.6|228
1604342400000|2020-11-02 18:40:00|13673.2|13667.2|13671|13665|13673.2|13667.2|13669.6|13664.6|221
1604342700000|2020-11-02 18:45:00|13671.2|13665.2|13669|13663|13671.5|13666.7|13667.5|13662.7|121
1604343000000|2020-11-02 18:50:00|13668.9|13662.9|13669|13663|13669.4|13664.4|13667.3|13662.7|99
1604343300000|2020-11-02 18:55:00|13668.9|13662.9|13669.4|13663.4|13669.6|13663.6|13668.9|13662.9|127
1604343600000|2020-11-02 19:00:00|13669.5|13663.5|13666.9|13663.9|13669.5|13664|13666|13661.3|198
1604343900000|2020-11-02 19:05:00|13668.5|13662.5|13665|13662|13668.7|13664.3|13664.9|13660.4|136
1604344200000|2020-11-02 19:10:00|13665.1|13662.1|13665|13659|13665.7|13662.2|13662.7|13658.1|150
1604344500000|2020-11-02 19:15:00|13665.1|13659.1|13664.5|13658.5|13665.4|13660.8|13662.8|13658.2|185
1604344800000|2020-11-02 19:20:00|13664.6|13658.6|13660.9|13657.9|13664.6|13660.1|13660.7|13656.4|200
1604345100000|2020-11-02 19:25:00|13661|13658|13659.8|13656.8|13662.6|13658.1|13659.8|13655.5|125
1604345400000|2020-11-02 19:30:00|13659.9|13656.9|13659|13653|13661.9|13657.4|13658.8|13652.8|158
1604345700000|2020-11-02 19:35:00|13658.9|13652.9|13657.2|13654.2|13659.4|13654.4|13656.8|13652.3|175
1604346000000|2020-11-02 19:40:00|13657.1|13654.1|13657.2|13651.2|13658.8|13654.1|13655.5|13651.1|167
1604346300000|2020-11-02 19:45:00|13657.3|13651.3|13656.7|13650.7|13657.3|13652.7|13654.1|13649.6|225
1604346600000|2020-11-02 19:50:00|13656.6|13650.6|13657.8|13651.8|13657.9|13653.1|13655|13650.5|118
1604346900000|2020-11-02 19:55:00|13657.6|13651.6|13655.8|13649.8|13657.8|13653.1|13654.4|13649.7|135
1604347200000|2020-11-02 20:00:00|13655.9|13649.9|13653.3|13647.3|13656|13650.3|13650.4|13645.2|268
1604347500000|2020-11-02 20:05:00|13653.4|13647.4|13655.3|13649.3|13655.8|13651|13652.8|13647.4|217
1604347800000|2020-11-02 20:10:00|13655.4|13649.4|13653.6|13647.6|13655.4|13650.7|13653.5|13647.5|153
1604348100000|2020-11-02 20:15:00|13653.5|13647.5|13651.6|13645.6|13653.5|13647.5|13650.3|13645.5|165
1604348400000|2020-11-02 20:20:00|13651.7|13645.7|13653|13647|13653.2|13648.4|13650.2|13645.6|207
1604348700000|2020-11-02 20:25:00|13652.9|13646.9|13652.7|13646.7|13653.4|13648.9|13651|13646.5|245
1604349000000|2020-11-02 20:30:00|13652.8|13646.8|13652.8|13646.8|13653.3|13648.7|13648.1|13643.5|224
1604349300000|2020-11-02 20:35:00|13652.7|13646.7|13654.7|13648.7|13655|13650|13652.6|13646.6|162
1604349600000|2020-11-02 20:40:00|13654.6|13648.6|13654.1|13648.1|13655.7|13650.8|13652.7|13647.9|189
1604349900000|2020-11-02 20:45:00|13654|13648|13650.9|13644.9|13654.1|13648.1|13648.8|13644.3|245
1604350200000|2020-11-02 20:50:00|13651|13645|13648.5|13642.5|13651.9|13645.9|13647.4|13642.5|248
1604350500000|2020-11-02 20:55:00|13648.6|13642.6|13652.2|13646.2|13652.4|13646.4|13647.4|13642.3|241
1604350800000|2020-11-02 21:00:00|13652.3|13646.3|13652.7|13646.7|13656.7|13650.7|13652.2|13646.2|186
1604351100000|2020-11-02 21:05:00|13652.6|13646.6|13652.2|13646.2|13653|13647|13651.8|13645.8|75
1604351400000|2020-11-02 21:10:00|13652|13646|13652.1|13646.1|13652.5|13648.2|13651.2|13645.8|86
1604351700000|2020-11-02 21:15:00|13652|13646|13650.2|13644.2|13652.1|13647.8|13649.9|13644|155
1604352000000|2020-11-02 21:20:00|13650.4|13644.4|13648.3|13642.3|13650.9|13644.9|13648.3|13642.3|159
1604352300000|2020-11-02 21:25:00|13647.2|13644.2|13647.6|13641.6|13649.4|13644.2|13646.5|13641.6|122
1604352600000|2020-11-02 21:30:00|13647.7|13641.7|13648.3|13642.3|13648.6|13643.4|13646.4|13641.5|106
1604352900000|2020-11-02 21:35:00|13648|13642|13647.9|13641.9|13648.3|13642.3|13647.5|13641.5|110
1604353200000|2020-11-02 21:40:00|13647.8|13641.8|13648.2|13642.2|13648.6|13642.6|13647.6|13641.6|118
1604353500000|2020-11-02 21:45:00|13648.3|13642.3|13647.4|13641.4|13648.3|13642.3|13646.9|13640.9|112
1604353800000|2020-11-02 21:50:00|13650.3|13640.8|13650|13644|13653.4|13645.9|13649.4|13640.8|186
1604354100000|2020-11-02 21:55:00|13650.3|13644.3|13660.4|13647.6|13662.4|13647.6|13649.7|13642.6|239
1604354400000|2020-11-02 22:00:00|13665.6|13649.6|13661.8|13645.8|13666|13650|13658.3|13644.5|50
1604354700000|2020-11-02 22:05:00|13662.7|13646.7|13661.1|13645.1|13665|13649|13658.4|13642.4|41
1604355000000|2020-11-02 22:10:00|13664.6|13648.6|13659.4|13643.4|13664.6|13648.6|13656|13640|39
1604355300000|2020-11-02 22:15:00|13659.2|13643.2|13662.2|13646.2|13663.3|13647.3|13659.2|13643.2|37
1604355600000|2020-11-02 22:20:00|13661.7|13645.7|13662.1|13646.1|13665.2|13649.2|13658.6|13642.6|40
1604355900000|2020-11-02 22:25:00|13664.3|13648.3|13662.5|13646.5|13666.5|13650.5|13661.4|13645.4|26
1604356200000|2020-11-02 22:30:00|13662.7|13646.7|13662.3|13646.3|13665.3|13649.3|13660.3|13644.3|135
1604356500000|2020-11-02 22:35:00|13662.7|13646.7|13660|13644|13664.6|13648.6|13657.2|13641.2|178
1604356800000|2020-11-02 22:40:00|13662|13646|13659.1|13643.8|13663.2|13647.2|13657.6|13641.6|166
1604357100000|2020-11-02 22:45:00|13660.2|13644.2|13661.5|13647.1|13663.5|13648.3|13659|13643.8|168
1604357400000|2020-11-02 22:50:00|13661.7|13645.7|13662.4|13646.9|13662.7|13648.6|13658.2|13642.2|240
1604357700000|2020-11-02 22:55:00|13662.5|13646.8|13661.7|13646.6|13665.3|13649.3|13658.8|13642.8|143
1604358000000|2020-11-02 23:00:00|13662.2|13646.2|13649|13641.7|13664.3|13652.8|13648.7|13640.1|403
1604358300000|2020-11-02 23:05:00|13648.8|13641.8|13649.5|13643|13650.5|13643.4|13648.4|13639.9|214
1604358600000|2020-11-02 23:10:00|13649.3|13643.2|13649.7|13643.7|13650.4|13644|13649.2|13642.7|123
1604358900000|2020-11-02 23:15:00|13649.6|13643.6|13648.7|13642.7|13649.9|13643.9|13648.6|13642.6|103
1604359200000|2020-11-02 23:20:00|13648.6|13642.6|13649.1|13643.1|13650|13644|13648.3|13642.3|122
1604359500000|2020-11-02 23:25:00|13648.9|13642.9|13648.5|13642.5|13649.5|13643.5|13648.1|13642.1|94
1604359800000|2020-11-02 23:30:00|13648.1|13642.1|13648.3|13642.3|13649|13643|13648.1|13642.1|104
1604360100000|2020-11-02 23:35:00|13648.4|13642.4|13648.2|13642.2|13648.9|13642.9|13647.6|13641.6|80
1604360400000|2020-11-02 23:40:00|13647.9|13641.9|13649|13643|13649.4|13643.4|13647.9|13641.9|104
1604360700000|2020-11-02 23:45:00|13648.9|13642.9|13648.4|13642.4|13649.9|13643.9|13648.4|13642.4|96
1604361000000|2020-11-02 23:50:00|13648.3|13642.3|13649.4|13643.4|13649.5|13643.5|13647.7|13641.7|94
1604361300000|2020-11-02 23:55:00|13649.3|13643.3|13649.8|13643.8|13650.2|13644.2|13649.2|13643.2|74
1604361600000|2020-11-03 00:00:00|13650|13644|13649.9|13643.9|13650.2|13644.8|13646.7|13641.3|257
1604361900000|2020-11-03 00:05:00|13649.8|13643.8|13650.7|13644.7|13650.8|13646.3|13648.6|13643.2|121
1604362200000|2020-11-03 00:10:00|13650.8|13644.8|13650.8|13644.8|13651.7|13646.3|13647.1|13642.6|237
1604362500000|2020-11-03 00:15:00|13650.7|13644.7|13650.2|13644.2|13651|13646.4|13645.8|13641.3|192
1604362800000|2020-11-03 00:20:00|13650.1|13644.1|13650.5|13644.5|13650.9|13646.5|13646.4|13641.9|201
1604363100000|2020-11-03 00:25:00|13650.3|13644.3|13646.2|13640.2|13650.3|13645.7|13644.9|13639.8|185
1604363400000|2020-11-03 00:30:00|13646.1|13640.1|13651.5|13645.5|13652.1|13647|13646.1|13640.1|187
1604363700000|2020-11-03 00:35:00|13649.9|13646.9|13652.6|13646.6|13653.2|13648.7|13649.9|13645.3|138
1604364000000|2020-11-03 00:40:00|13651.1|13648.1|13649.5|13646.5|13652.8|13648.4|13649.3|13644.9|116
1604364300000|2020-11-03 00:45:00|13649.7|13646.7|13651.8|13645.8|13652.6|13648.1|13649.1|13644.8|148
1604364600000|2020-11-03 00:50:00|13651.9|13645.9|13650.2|13644.2|13652|13647.1|13649.2|13644.2|137
1604364900000|2020-11-03 00:55:00|13650.3|13644.3|13650.1|13644.1|13651|13646|13648.5|13643.6|113
1604365200000|2020-11-03 01:00:00|13650|13644|13647.2|13644.2|13651.3|13646.3|13646.7|13641.8|298
1604365500000|2020-11-03 01:05:00|13647.3|13644.3|13646.6|13643.6|13649.2|13644.5|13644.7|13640.1|208
1604365800000|2020-11-03 01:10:00|13646.5|13643.5|13651.5|13645.5|13651.7|13646.6|13646.5|13642.1|154
1604366100000|2020-11-03 01:15:00|13651.6|13645.6|13650.6|13644.6|13651.6|13646.3|13648.1|13643.6|164
1604366400000|2020-11-03 01:20:00|13649.4|13646.4|13651|13648|13653.4|13649|13649|13644.6|179
1604366700000|2020-11-03 01:25:00|13650|13647|13648.2|13645.2|13652|13647.5|13647.9|13643.5|215
1604367000000|2020-11-03 01:30:00|13649.7|13643.7|13648.3|13645.3|13650.5|13646.1|13644.5|13640|329
1604367300000|2020-11-03 01:35:00|13648.4|13645.4|13649.9|13646.9|13650.2|13647.1|13647.9|13644.1|150
1604367600000|2020-11-03 01:40:00|13650|13647|13650.2|13647.2|13653.1|13649|13649.5|13645.1|182
1604367900000|2020-11-03 01:45:00|13650.1|13647.1|13648|13645|13651.9|13647.7|13647.9|13644.7|186
1604368200000|2020-11-03 01:50:00|13647.9|13644.9|13642.1|13639.1|13648.9|13645|13642|13637.5|223
1604368500000|2020-11-03 01:55:00|13643|13637|13641|13635|13644.1|13639.6|13637.7|13633.8|299
1604368800000|2020-11-03 02:00:00|13641.1|13635.1|13640.6|13637.6|13642|13637.7|13637.5|13633.5|273
1604369100000|2020-11-03 02:05:00|13640.5|13637.5|13637|13634|13641.2|13637.5|13636.6|13632.3|199
1604369400000|2020-11-03 02:10:00|13638.6|13632.6|13639.6|13636.6|13641.3|13636.9|13636.7|13632.5|199
1604369700000|2020-11-03 02:15:00|13639.5|13636.5|13638.4|13635.4|13640.2|13636.5|13637.3|13633|184
1604370000000|2020-11-03 02:20:00|13638.3|13635.3|13636.6|13633.6|13638.4|13635.4|13636|13633|119
1604370300000|2020-11-03 02:25:00|13636.7|13633.7|13639.9|13636.9|13640|13637|13636.6|13633.6|136
1604370600000|2020-11-03 02:30:00|13640|13637|13639.1|13636.1|13641.9|13637.7|13638.9|13634.5|209
1604370900000|2020-11-03 02:35:00|13639.2|13636.2|13639.2|13636.2|13641.2|13636.8|13638.6|13635|156
1604371200000|2020-11-03 02:40:00|13639.3|13636.3|13639.2|13636.2|13640.8|13636.6|13638.5|13634.6|120
1604371500000|2020-11-03 02:45:00|13638.9|13635.9|13640.8|13637.8|13640.8|13637.8|13635.6|13631.9|251
1604371800000|2020-11-03 02:50:00|13640.9|13637.9|13639.5|13636.5|13642.4|13638.1|13638.3|13634.5|205
1604372100000|2020-11-03 02:55:00|13639.4|13636.4|13637.7|13634.7|13639.8|13636.8|13637|13632.7|171
1604372400000|2020-11-03 03:00:00|13637.8|13634.8|13639.8|13636.8|13640.5|13636.9|13637.7|13634.3|87
1604372700000|2020-11-03 03:05:00|13639.9|13636.9|13641.2|13638.2|13643.7|13639.1|13639|13635.9|204
1604373000000|2020-11-03 03:10:00|13641.3|13638.3|13642.6|13639.6|13644.5|13640.2|13640.5|13635.9|219
1604373300000|2020-11-03 03:15:00|13643.1|13640.1|13642.5|13639.5|13644.5|13640.3|13642.3|13637.9|176
1604373600000|2020-11-03 03:20:00|13642.6|13639.6|13641.6|13638.6|13644.1|13640.3|13641.6|13637|151
1604373900000|2020-11-03 03:25:00|13641.7|13638.7|13643.1|13637.1|13643.3|13638.9|13641|13636.6|86
1604374200000|2020-11-03 03:30:00|13643.2|13637.2|13642.2|13639.2|13645.6|13640|13639.8|13633.8|286
1604374500000|2020-11-03 03:35:00|13642.3|13639.3|13648.3|13642.3|13648.3|13643.9|13642.1|13637.8|284
1604374800000|2020-11-03 03:40:00|13646.6|13643.6|13643.1|13637.1|13647.8|13644.1|13641.6|13636.5|276
1604375100000|2020-11-03 03:45:00|13643|13637|13643.3|13640.3|13645.7|13641.3|13641.3|13636.9|238
1604375400000|2020-11-03 03:50:00|13643.1|13640.1|13642.6|13639.6|13644.2|13640.2|13640.6|13636|227
1604375700000|2020-11-03 03:55:00|13642.8|13639.8|13639.9|13636.9|13643.6|13639.8|13639.3|13634.9|245
1604376000000|2020-11-03 04:00:00|13639.8|13636.8|13643.9|13637.9|13644.4|13639.7|13639.4|13635.1|175
1604376300000|2020-11-03 04:05:00|13644|13638|13644|13641|13645.4|13641.4|13642.3|13637.9|139
1604376600000|2020-11-03 04:10:00|13643.9|13640.9|13645.7|13639.7|13645.9|13641.4|13643.4|13639.1|135
1604376900000|2020-11-03 04:15:00|13644.2|13641.2|13645.7|13642.7|13647.6|13642.9|13644.2|13639.7|131
1604377200000|2020-11-03 04:20:00|13645.8|13642.8|13646.8|13643.8|13648.3|13644|13645.8|13641.5|131
1604377500000|2020-11-03 04:25:00|13647|13644|13646.2|13643.2|13648.3|13644.1|13646|13641.5|106
1604377800000|2020-11-03 04:30:00|13646.5|13643.5|13646|13643|13647.8|13643.5|13645.2|13640.7|120
1604378100000|2020-11-03 04:35:00|13645.9|13642.9|13645.5|13642.5|13647.3|13642.9|13644.8|13640.5|96
1604378400000|2020-11-03 04:40:00|13645.4|13642.4|13645|13642|13646.7|13642.6|13644.7|13640.4|101
1604378700000|2020-11-03 04:45:00|13644.9|13641.9|13646.1|13643.1|13648.9|13644.5|13644.9|13641.5|100
1604379000000|2020-11-03 04:50:00|13646.2|13643.2|13647.3|13644.3|13648.3|13644.4|13646|13642.3|48
1604379300000|2020-11-03 04:55:00|13647.5|13644.5|13649.3|13646.3|13650.8|13646.5|13647.4|13643|112
1604379600000|2020-11-03 05:00:00|13649.2|13646.2|13648.3|13645.3|13651.1|13646.6|13648.2|13644.1|188
1604379900000|2020-11-03 05:05:00|13648|13645|13644.7|13641.7|13648|13645|13644.5|13640|178
1604380200000|2020-11-03 05:10:00|13644.8|13641.8|13643.8|13640.8|13647.2|13642.7|13643.4|13639.2|187
1604380500000|2020-11-03 05:15:00|13643.9|13640.9|13645.1|13642.1|13646.5|13642.2|13643.7|13640|74
1604380800000|2020-11-03 05:20:00|13645.3|13642.3|13644.6|13641.6|13646.4|13642.7|13644.5|13640.2|66
1604381100000|2020-11-03 05:25:00|13644.5|13641.5|13641.2|13638.2|13644.7|13641.7|13640.9|13636.3|163
1604381400000|2020-11-03 05:30:00|13641.3|13638.3|13642.7|13639.7|13644.1|13639.9|13640.4|13636.2|197
1604381700000|2020-11-03 05:35:00|13642.5|13639.5|13640.4|13637.4|13646|13641.5|13640.3|13635.8|193
1604382000000|2020-11-03 05:40:00|13641.7|13635.7|13643.5|13640.5|13645.2|13640.7|13640.2|13635.7|183
1604382300000|2020-11-03 05:45:00|13643.8|13640.8|13644.2|13638.2|13646|13641.4|13642.6|13638|171
1604382600000|2020-11-03 05:50:00|13644.3|13638.3|13643.6|13640.6|13645.4|13641.1|13641.1|13636.7|224
1604382900000|2020-11-03 05:55:00|13643.5|13640.5|13643.1|13640.1|13645.1|13640.8|13642.7|13638.6|142
1604383200000|2020-11-03 06:00:00|13643|13640|13642.5|13639.5|13645|13640.8|13640.7|13636.6|205
1604383500000|2020-11-03 06:05:00|13642.6|13639.6|13641.1|13638.1|13645.6|13641.5|13640.5|13637.2|207
1604383800000|2020-11-03 06:10:00|13641|13638|13640.7|13637.7|13643.2|13640.2|13640.2|13636.9|148
1604384100000|2020-11-03 06:15:00|13640.6|13637.6|13640.5|13637.5|13642.5|13638.2|13640.2|13636|137
1604384400000|2020-11-03 06:20:00|13640.6|13637.6|13640.2|13637.2|13640.9|13637.9|13639.6|13636.6|140
1604384700000|2020-11-03 06:25:00|13640.1|13637.1|13638.2|13635.2|13641.3|13637.6|13638|13635|122
1604385000000|2020-11-03 06:30:00|13638.1|13635.1|13638.1|13635.1|13638.9|13635.9|13637.8|13634.8|111
1604385300000|2020-11-03 06:35:00|13638|13635|13637.4|13634.4|13638.2|13635.2|13637.3|13634.3|103
1604385600000|2020-11-03 06:40:00|13637.5|13634.5|13637.3|13634.3|13638.1|13635.1|13637|13634|94
1604385900000|2020-11-03 06:45:00|13637.2|13634.2|13636.2|13633.2|13637.7|13634.3|13635.8|13631.6|147
1604386200000|2020-11-03 06:50:00|13636.3|13633.3|13638.7|13635.7|13640.4|13636.1|13635.7|13632.3|222
1604386500000|2020-11-03 06:55:00|13638.8|13635.8|13640.1|13637.1|13643.3|13638.8|13638.3|13634.3|220
1604386800000|2020-11-03 07:00:00|13640.2|13637.2|13637.7|13634.7|13642.5|13638.1|13637.2|13633.5|221
1604387100000|2020-11-03 07:05:00|13637.8|13634.8|13635.6|13632.6|13639|13635|13635|13632|220
1604387400000|2020-11-03 07:10:00|13635.5|13632.5|13636.4|13633.4|13638.1|13633.6|13635.1|13632|112
1604387700000|2020-11-03 07:15:00|13636.5|13633.5|13635.9|13632.9|13638.3|13633.8|13634.8|13630.5|173
1604388000000|2020-11-03 07:20:00|13636|13633|13635.7|13632.7|13637.5|13633.9|13635.6|13631.2|119
1604388300000|2020-11-03 07:25:00|13635.8|13632.8|13635.9|13632.9|13637.6|13633.1|13635.4|13631.2|98
1604388600000|2020-11-03 07:30:00|13635.8|13632.8|13636|13633|13637.4|13633.1|13635|13630.6|116
1604388900000|2020-11-03 07:35:00|13636.1|13633.1|13635.7|13632.7|13637.8|13634|13635.5|13631.2|164
1604389200000|2020-11-03 07:40:00|13635.8|13632.8|13634.9|13631.9|13637.2|13633.3|13634.6|13631.1|145
1604389500000|2020-11-03 07:45:00|13634.7|13631.7|13634.6|13631.6|13637|13632.4|13634.4|13631|116
1604389800000|2020-11-03 07:50:00|13634.5|13631.5|13634.1|13631.1|13634.6|13631.6|13633.4|13630.4|138
1604390100000|2020-11-03 07:55:00|13634.2|13631.2|13633.4|13630.4|13637.4|13633.1|13633.4|13629.9|155
1604390400000|2020-11-03 08:00:00|13633.6|13630.6|13633.3|13630.3|13636.4|13631.9|13633.1|13630.1|215
1604390700000|2020-11-03 08:05:00|13633.4|13630.4|13631.9|13628.9|13634|13631|13631.7|13627.7|186
1604391000000|2020-11-03 08:10:00|13631.8|13628.8|13631.8|13628.8|13633.3|13628.9|13631.3|13627.3|125
1604391300000|2020-11-03 08:15:00|13631.9|13628.9|13627.8|13624.8|13633.1|13628.9|13627.6|13624.6|191
1604391600000|2020-11-03 08:20:00|13627.9|13624.9|13625.7|13622.7|13628.6|13624.9|13625.6|13621.1|199
1604391900000|2020-11-03 08:25:00|13625.8|13622.8|13625|13622|13627.4|13622.8|13623.6|13619.1|157
1604392200000|2020-11-03 08:30:00|13625.1|13622.1|13627.3|13624.3|13629.2|13625.3|13624.9|13620.4|284
1604392500000|2020-11-03 08:35:00|13628.4|13622.4|13624.9|13621.9|13628.4|13623.9|13624.6|13620.4|234
1604392800000|2020-11-03 08:40:00|13624.8|13621.8|13624.9|13621.9|13627.9|13623.9|13624.6|13620.3|185
1604393100000|2020-11-03 08:45:00|13625|13622|13623.9|13620.9|13626.8|13622.3|13623.6|13619.3|181
1604393400000|2020-11-03 08:50:00|13623.8|13620.8|13624.8|13621.8|13626|13622|13622.7|13618|233
1604393700000|2020-11-03 08:55:00|13624.7|13621.7|13622.2|13616.2|13625.7|13621.8|13620.4|13615.8|265
1604394000000|2020-11-03 09:00:00|13622.1|13616.1|13619.5|13616.5|13622.3|13617.7|13618.7|13614.2|218
1604394300000|2020-11-03 09:05:00|13619.4|13616.4|13620.9|13617.9|13622.6|13618.2|13619.1|13615.8|233
1604394600000|2020-11-03 09:10:00|13621|13618|13618.7|13615.7|13621.6|13618.4|13618.4|13614.1|190
1604394900000|2020-11-03 09:15:00|13618.2|13615.2|13616.7|13613.7|13619.5|13615.2|13616|13611.6|199
1604395200000|2020-11-03 09:20:00|13616.8|13613.8|13615.8|13612.8|13618.3|13614.7|13615.4|13611.7|164
1604395500000|2020-11-03 09:25:00|13615.9|13612.9|13616.9|13613.9|13618.6|13614.1|13614.5|13610.1|209
1604395800000|2020-11-03 09:30:00|13617|13614|13615|13612|13618.7|13614.2|13614.8|13610.3|211
1604396100000|2020-11-03 09:35:00|13616.1|13610.1|13615.9|13609.9|13617|13612.6|13613.9|13609.5|223
1604396400000|2020-11-03 09:40:00|13615.8|13609.8|13612.8|13609.8|13617.4|13612.9|13612.6|13608|199
1604396700000|2020-11-03 09:45:00|13612.7|13609.7|13610.4|13607.4|13614.4|13609.9|13610.3|13606.3|255
1604397000000|2020-11-03 09:50:00|13610.5|13607.5|13610.7|13607.7|13612.4|13607.8|13609.8|13605.4|240
1604397300000|2020-11-03 09:55:00|13610.6|13607.6|13612.6|13606.6|13613.2|13608.8|13609.6|13605.2|243
1604397600000|2020-11-03 10:00:00|13611.1|13608.1|13615.7|13612.7|13617.5|13613|13610.8|13606.5|244
1604397900000|2020-11-03 10:05:00|13615.8|13612.8|13614.3|13608.3|13617.3|13612.9|13613.6|13608.2|191
1604398200000|2020-11-03 10:10:00|13612.7|13609.7|13612.7|13609.7|13614.5|13609.9|13610.8|13606.6|184
1604398500000|2020-11-03 10:15:00|13614.2|13608.2|13615.2|13609.2|13616.5|13612|13610.6|13606.1|211
1604398800000|2020-11-03 10:20:00|13615.1|13609.1|13614.4|13611.4|13616.1|13611.7|13612.7|13608.2|172
1604399100000|2020-11-03 10:25:00|13614.3|13611.3|13615.5|13609.5|13616.7|13612|13612.6|13608.1|175
1604399400000|2020-11-03 10:30:00|13615.7|13609.7|13612.8|13609.8|13615.8|13610.3|13611.4|13606.9|177
1604399700000|2020-11-03 10:35:00|13614.1|13608.1|13614.3|13608.3|13615.5|13611.1|13612.5|13607.7|182
1604400000000|2020-11-03 10:40:00|13612.9|13609.9|13617.1|13611.1|13617.2|13611.2|13612.8|13608.2|129
1604400300000|2020-11-03 10:45:00|13617|13611|13616.2|13613.2|13617.9|13613.5|13614.8|13610|159
1604400600000|2020-11-03 10:50:00|13617.7|13611.7|13619.1|13613.1|13619.5|13614.9|13617|13611.7|169
1604400900000|2020-11-03 10:55:00|13619.2|13613.2|13622.1|13616.1|13622.4|13617.5|13617.6|13612.8|169
1604401200000|2020-11-03 11:00:00|13621.9|13615.9|13618.2|13612.2|13622.2|13616.2|13618|13612|128
1604401500000|2020-11-03 11:05:00|13618.1|13612.1|13617.9|13611.9|13618.7|13614.1|13613.7|13608.9|211
1604401800000|2020-11-03 11:10:00|13617.7|13611.7|13616.4|13610.4|13617.9|13613|13614.8|13608.8|201
1604402100000|2020-11-03 11:15:00|13614.9|13611.9|13616.3|13610.3|13618.6|13613.1|13614.8|13610.1|156
1604402400000|2020-11-03 11:20:00|13616.4|13610.4|13616.2|13610.2|13616.4|13611.7|13613.8|13607.8|170
1604402700000|2020-11-03 11:25:00|13616.3|13610.3|13616.9|13610.9|13617|13612.6|13614.6|13610.1|88
1604403000000|2020-11-03 11:30:00|13616.8|13610.8|13614.1|13608.1|13616.8|13612.4|13612.9|13606.9|205
1604403300000|2020-11-03 11:35:00|13614|13608|13613.4|13607.4|13614.3|13609.5|13610.9|13606.3|251
1604403600000|2020-11-03 11:40:00|13613.3|13607.3|13614|13608|13614|13609.4|13610|13605.5|172
1604403900000|2020-11-03 11:45:00|13613.9|13607.9|13615.3|13609.3|13615.7|13611.2|13612.3|13607.9|117
1604404200000|2020-11-03 11:50:00|13615.2|13609.2|13615|13609|13615.9|13611.3|13613.2|13608.9|141
1604404500000|2020-11-03 11:55:00|13615.1|13609.1|13613.3|13610.3|13615.7|13611.2|13612.1|13607.5|225
1604404800000|2020-11-03 12:00:00|13614.8|13608.8|13614|13608|13615.3|13610.8|13611.6|13607.1|193
1604405100000|2020-11-03 12:05:00|13614.1|13608.1|13614.2|13608.2|13614.8|13609.9|13612.4|13607.2|170
1604405400000|2020-11-03 12:10:00|13614.1|13608.1|13615.1|13609.1|13615.2|13610.1|13613.1|13607.9|165
1604405700000|2020-11-03 12:15:00|13615|13609|13615.6|13612.6|13617.3|13612.8|13614.5|13608.9|159
1604406000000|2020-11-03 12:20:00|13615.4|13612.4|13614.6|13608.6|13617.4|13612.4|13612.3|13607.2|158
1604406300000|2020-11-03 12:25:00|13614.9|13608.9|13614.1|13608.1|13615.1|13609.6|13612.1|13607.4|160
1604406600000|2020-11-03 12:30:00|13614.2|13608.2|13614|13611|13616.1|13611|13613.1|13608.1|170
1604406900000|2020-11-03 12:35:00|13615.5|13609.5|13616.4|13610.4|13616.7|13611.7|13613.9|13609.1|163
1604407200000|2020-11-03 12:40:00|13616.3|13610.3|13616.3|13613.3|13618.1|13613.3|13615.2|13610|163
1604407500000|2020-11-03 12:45:00|13616.2|13613.2|13616.2|13613.2|13617.9|13613.5|13615.7|13611.3|91
1604407800000|2020-11-03 12:50:00|13616.3|13613.3|13616.3|13610.3|13617.5|13613.3|13613.5|13609.1|163
1604408100000|2020-11-03 12:55:00|13616.2|13610.2|13618.3|13612.3|13618.5|13614.1|13613.5|13609|218
1604408400000|2020-11-03 13:00:00|13618.2|13612.2|13619.7|13613.7|13620.1|13615.5|13615.7|13611|200
1604408700000|2020-11-03 13:05:00|13619.6|13613.6|13615.9|13612.9|13619.8|13615.2|13615.8|13611.5|159
1604409000000|2020-11-03 13:10:00|13615.8|13612.8|13617.9|13611.9|13619|13614.6|13615.8|13611.3|163
1604409300000|2020-11-03 13:15:00|13617.2|13611.2|13616.7|13610.7|13618|13613.4|13614.7|13610.1|165
1604409600000|2020-11-03 13:20:00|13616.6|13610.6|13615.8|13609.8|13616.9|13612.4|13614.6|13609.6|142
1604409900000|2020-11-03 13:25:00|13615.7|13609.7|13614|13608|13616|13611.1|13611.6|13607|188
1604410200000|2020-11-03 13:30:00|13613.9|13607.9|13610|13607|13614.6|13610|13609.7|13605.3|216
1604410500000|2020-11-03 13:35:00|13609.9|13606.9|13611.5|13608.5|13613.3|13608.8|13609.7|13605.2|190
1604410800000|2020-11-03 13:40:00|13611.4|13608.4|13612.9|13609.9|13614.5|13610|13609.9|13605.3|198
1604411100000|2020-11-03 13:45:00|13612.8|13609.8|13612.2|13609.2|13613.8|13609.9|13611.3|13606.9|176
1604411400000|2020-11-03 13:50:00|13614.1|13608.1|13615.5|13609.5|13616.2|13611.8|13612.4|13608|157
1604411700000|2020-11-03 13:55:00|13615.4|13609.4|13616.5|13610.5|13616.6|13611.9|13611.6|13607.3|204
1604412000000|2020-11-03 14:00:00|13616.4|13610.4|13612.1|13606.1|13616.4|13611.5|13610.4|13606.1|166
1604412300000|2020-11-03 14:05:00|13612.3|13606.3|13612.3|13609.3|13614.2|13609.8|13610.7|13606|205
1604412600000|2020-11-03 14:10:00|13612.4|13609.4|13610.4|13607.4|13613.9|13609.4|13610.4|13605.9|181
1604412900000|2020-11-03 14:15:00|13610.5|13607.5|13609.6|13606.6|13613|13608.4|13609.4|13605.2|135
1604413200000|2020-11-03 14:20:00|13609.5|13606.5|13608.7|13605.7|13610.4|13606.6|13608.5|13604.3|78
1604413500000|2020-11-03 14:25:00|13608.6|13605.6|13607.5|13604.5|13610.3|13605.7|13607.5|13603.1|143
1604413800000|2020-11-03 14:30:00|13607.6|13604.6|13609.4|13603.4|13612|13607.2|13607.3|13602.9|219
1604414100000|2020-11-03 14:35:00|13609.5|13603.5|13610.3|13607.3|13612.1|13607.4|13607.6|13603.2|198
1604414400000|2020-11-03 14:40:00|13610.2|13607.2|13611.8|13605.8|13612.8|13608.2|13609.8|13605.1|190
1604414700000|2020-11-03 14:45:00|13611.5|13605.5|13615.1|13609.1|13615.2|13610.4|13610.1|13605.5|198
1604415000000|2020-11-03 14:50:00|13615|13609|13610|13607|13615.3|13610.7|13609|13604.2|208
1604415300000|2020-11-03 14:55:00|13609.9|13606.9|13613.4|13607.4|13613.5|13609|13609.6|13605.7|150
1604415600000|2020-11-03 15:00:00|13613.3|13607.3|13606.9|13603.9|13613.4|13608.5|13606.7|13602.2|222
1604415900000|2020-11-03 15:05:00|13608.3|13602.3|13605.1|13602.1|13608.6|13604.3|13604.9|13600.3|198
1604416200000|2020-11-03 15:10:00|13605.2|13602.2|13605.6|13602.6|13607.3|13602.7|13604.6|13600.2|177
1604416500000|2020-11-03 15:15:00|13605.5|13602.5|13604.9|13601.9|13609.4|13604.9|13604.6|13600.1|224
1604416800000|2020-11-03 15:20:00|13604.8|13601.8|13605|13602|13606.7|13602.3|13603.3|13599.1|234
1604417100000|2020-11-03 15:25:00|13606.8|13600.8|13609.1|13603.1|13610.1|13605.1|13606.2|13600.8|229
1604417400000|2020-11-03 15:30:00|13609|13603|13605.4|13599.4|13609|13603.8|13603.5|13598.9|204
1604417700000|2020-11-03 15:35:00|13605.5|13599.5|13605.6|13599.6|13606.6|13601.9|13602.7|13598.1|208
1604418000000|2020-11-03 15:40:00|13605.7|13599.7|13603.1|13600.1|13607.8|13603.2|13603.1|13598.7|231
1604418300000|2020-11-03 15:45:00|13603.2|13600.2|13602.1|13596.1|13605.1|13600.5|13600.3|13595.4|236
1604418600000|2020-11-03 15:50:00|13602|13596|13596.9|13593.9|13602|13596.9|13596.7|13592.4|236
1604418900000|2020-11-03 15:55:00|13596.8|13593.8|13599.8|13593.8|13600.1|13595.6|13596.7|13592.4|236
1604419200000|2020-11-03 16:00:00|13599.9|13593.9|13598.8|13592.8|13600|13595.3|13596.7|13591.9|254
1604419500000|2020-11-03 16:05:00|13598.9|13592.9|13594.8|13591.8|13598.9|13594.4|13594.6|13590.5|183
1604419800000|2020-11-03 16:10:00|13594.7|13591.7|13595.9|13592.9|13598.5|13593.9|13594.6|13590.4|257
1604420100000|2020-11-03 16:15:00|13595.8|13592.8|13594|13591|13597.6|13593.1|13593.4|13588.9|213
1604420400000|2020-11-03 16:20:00|13593.9|13590.9|13597.6|13591.6|13598.2|13593.7|13593.1|13588.4|267
1604420700000|2020-11-03 16:25:00|13596.1|13593.1|13597|13594|13598.2|13594.1|13595.1|13590.7|187
1604421000000|2020-11-03 16:30:00|13597.5|13594.5|13597.1|13594.1|13599.4|13595.4|13596.5|13591.9|203
1604421300000|2020-11-03 16:35:00|13597|13594|13596|13593|13599|13594.6|13595.6|13591.2|187
1604421600000|2020-11-03 16:40:00|13595.9|13592.9|13599.5|13593.5|13599.6|13594.9|13595.3|13591.2|205
1604421900000|2020-11-03 16:45:00|13599.6|13593.6|13599.1|13596.1|13600.7|13596.2|13597.4|13593|181
1604422200000|2020-11-03 16:50:00|13599.2|13596.2|13603.7|13597.7|13603.8|13599.3|13599.1|13594.4|210
1604422500000|2020-11-03 16:55:00|13603.8|13597.8|13601|13598|13604.5|13600.2|13600.8|13596.2|181
1604422800000|2020-11-03 17:00:00|13602.4|13596.4|13605|13599|13605|13600.4|13600|13595.3|203
1604423100000|2020-11-03 17:05:00|13604.9|13598.9|13602.5|13599.5|13605.7|13601.1|13602.4|13597.8|138
1604423400000|2020-11-03 17:10:00|13603.8|13597.8|13604|13598|13604.1|13599.2|13600.1|13595.6|186
1604423700000|2020-11-03 17:15:00|13604.1|13598.1|13603.5|13597.5|13605|13600.3|13602.7|13597.5|144
1604424000000|2020-11-03 17:20:00|13603.6|13597.6|13601.1|13598.1|13603.8|13599|13601|13596.4|135
1604424300000|2020-11-03 17:25:00|13601.2|13598.2|13601.3|13595.3|13602.8|13598.2|13599.8|13595.2|149
1604424600000|2020-11-03 17:30:00|13601.2|13595.2|13601.4|13595.4|13602|13597.4|13599.7|13595.1|133
1604424900000|2020-11-03 17:35:00|13601.5|13595.5|13600|13597|13602.1|13597.5|13599.8|13595.1|106
1604425200000|2020-11-03 17:40:00|13599.9|13596.9|13601.2|13598.2|13602.7|13598.4|13599.8|13595.2|118
1604425500000|2020-11-03 17:45:00|13602.7|13596.7|13602.6|13599.6|13604.5|13599.9|13600.8|13596.2|193
1604425800000|2020-11-03 17:50:00|13602.5|13599.5|13605.6|13599.6|13605.9|13600.7|13602.5|13598|164
1604426100000|2020-11-03 17:55:00|13605.5|13599.5|13607.5|13601.5|13608.5|13602.5|13604.2|13598.8|183
1604426400000|2020-11-03 18:00:00|13607.6|13601.6|13606.7|13600.7|13607.6|13602.2|13605.1|13599.8|156
1604426700000|2020-11-03 18:05:00|13606.6|13600.6|13607.8|13601.8|13608.1|13603.2|13606.2|13600.6|139
1604427000000|2020-11-03 18:10:00|13607.9|13601.9|13607.8|13601.8|13608.2|13603.3|13605.9|13601.3|90
1604427300000|2020-11-03 18:15:00|13607.7|13601.7|13607.9|13601.9|13608|13602.9|13605.4|13600.6|110
1604427600000|2020-11-03 18:20:00|13608|13602|13609.2|13603.2|13610.1|13604.1|13608|13602|167
1604427900000|2020-11-03 18:25:00|13609.1|13603.1|13611.2|13605.2|13611.9|13605.9|13609|13603|149
1604428200000|2020-11-03 18:30:00|13611.1|13605.1|13611.6|13605.6|13612|13606|13610.9|13604.9|112
1604428500000|2020-11-03 18:35:00|13611.5|13605.5|13613.1|13607.1|13614|13608|13610.4|13605.1|200
1604428800000|2020-11-03 18:40:00|13613|13607|13611.9|13605.9|13613.7|13609.3|13610.5|13604.9|201
1604429100000|2020-11-03 18:45:00|13612.1|13606.1|13615.6|13609.6|13615.7|13610.2|13611.7|13605.7|215
1604429400000|2020-11-03 18:50:00|13615.5|13609.5|13614.6|13608.6|13615.5|13610.1|13612.8|13608|199
1604429700000|2020-11-03 18:55:00|13614.7|13608.7|13617.6|13611.6|13617.8|13612.8|13614.1|13608.1|170
1604430000000|2020-11-03 19:00:00|13617.7|13611.7|13616.7|13610.7|13618.5|13613.7|13615.2|13610.4|163
1604430300000|2020-11-03 19:05:00|13616.8|13610.8|13619.6|13613.6|13619.7|13613.7|13616.2|13610.7|105
1604430600000|2020-11-03 19:10:00|13619.3|13613.3|13618.5|13612.5|13619.3|13613.3|13617.1|13611.1|185
1604430900000|2020-11-03 19:15:00|13618.6|13612.6|13619.5|13613.5|13620.4|13614.4|13617.2|13612.6|158
1604431200000|2020-11-03 19:20:00|13619.2|13613.2|13619.5|13613.5|13620.1|13614.1|13618.7|13612.7|110
1604431500000|2020-11-03 19:25:00|13619.6|13613.6|13618.7|13612.7|13619.8|13614.6|13617.5|13612.7|118
1604431800000|2020-11-03 19:30:00|13618.5|13612.5|13617|13611|13619.2|13613.2|13616.9|13610.9|151
1604432100000|2020-11-03 19:35:00|13617.1|13611.1|13617.9|13611.9|13618.3|13612.7|13615.6|13610.8|120
1604432400000|2020-11-03 19:40:00|13617.8|13611.8|13618|13612|13618.8|13612.8|13617.4|13611.4|143
1604432700000|2020-11-03 19:45:00|13618.1|13612.1|13618.1|13612.1|13619.4|13613.5|13616.5|13611.9|91
1604433000000|2020-11-03 19:50:00|13618.3|13612.3|13619.6|13613.6|13620.2|13614.2|13617.1|13612.1|123
1604433300000|2020-11-03 19:55:00|13619.5|13613.5|13617.4|13611.4|13620.1|13614.1|13616.9|13610.9|160
1604433600000|2020-11-03 20:00:00|13617.5|13611.5|13617|13611|13618.1|13612.1|13616.3|13610.3|204
1604433900000|2020-11-03 20:05:00|13616.9|13610.9|13616.1|13610.1|13617|13611|13615.9|13609.9|101
1604434200000|2020-11-03 20:10:00|13616.2|13610.2|13616.1|13610.1|13616.3|13610.3|13615.2|13609.2|107
1604434500000|2020-11-03 20:15:00|13616|13610|13615.6|13609.6|13616.5|13610.5|13615.6|13609.6|96
1604434800000|2020-11-03 20:20:00|13615.7|13609.7|13617|13611|13617.1|13611.1|13614.1|13608.1|168
1604435100000|2020-11-03 20:25:00|13616.9|13610.9|13614.8|13608.8|13617.2|13611.2|13614.6|13608.6|142
1604435400000|2020-11-03 20:30:00|13614.7|13608.7|13611|13605|13615.1|13609.1|13610.9|13604.9|156
1604435700000|2020-11-03 20:35:00|13611.1|13605.1|13611|13605|13611.2|13605.2|13610|13604|163
1604436000000|2020-11-03 20:40:00|13610.9|13604.9|13610.7|13604.7|13611.3|13605.3|13609.9|13603.9|157
1604436300000|2020-11-03 20:45:00|13610.6|13604.6|13610|13604|13611.2|13605.2|13609.7|13603.7|170
1604436600000|2020-11-03 20:50:00|13610.3|13604.3|13609.9|13603.9|13611.3|13605.3|13609.5|13603.5|232
1604436900000|2020-11-03 20:55:00|13610.1|13604.1|13611.7|13605.7|13612.4|13606.4|13610|13604|191
1604437200000|2020-11-03 21:00:00|13611.8|13605.8|13610.9|13604.9|13612.5|13606.5|13610.3|13604.3|177
1604437500000|2020-11-03 21:05:00|13610.7|13604.7|13608.8|13602.8|13611|13605|13608.7|13602.7|154
1604437800000|2020-11-03 21:10:00|13608.7|13602.7|13608.3|13602.3|13609.4|13604.4|13607.3|13601.9|122
1604438100000|2020-11-03 21:15:00|13608.2|13602.2|13604.4|13598.4|13608.6|13602.6|13604.1|13598.1|134
1604438400000|2020-11-03 21:20:00|13604.5|13598.5|13602.2|13596.2|13604.6|13598.6|13602.1|13596.1|107
1604438700000|2020-11-03 21:25:00|13602.1|13596.1|13601.5|13595.5|13602.2|13596.2|13601.4|13595.4|93
1604439000000|2020-11-03 21:30:00|13601.6|13595.6|13601|13595|13602.3|13596.3|13600.7|13594.7|180
1604439300000|2020-11-03 21:35:00|13601.2|13595.2|13601.1|13595.1|13601.8|13595.8|13600.3|13594.3|114
1604439600000|2020-11-03 21:40:00|13601|13595|13600.4|13594.4|13601.5|13595.5|13599.5|13593.5|157
1604439900000|2020-11-03 21:45:00|13601.2|13595.2|13600.6|13594.6|13601.5|13595.5|13599.4|13593.4|148
1604440200000|2020-11-03 21:50:00|13600.5|13594.5|13600.6|13594.6|13604.3|13595.5|13599.4|13592.8|211
1604440500000|2020-11-03 21:55:00|13600.7|13594.7|13613.9|13597.9|13614.1|13598.1|13598|13592|349
1604440800000|2020-11-03 22:00:00|13613.8|13597.8|13613|13597|13615.7|13599.7|13612|13596|53
1604441100000|2020-11-03 22:05:00|13614.3|13598.3|13606.7|13592.2|13614.3|13598.7|13603.3|13591.4|136
1604441400000|2020-11-03 22:10:00|13607.4|13592.6|13610.9|13594.9|13613.5|13598.7|13605.7|13592|147
1604441700000|2020-11-03 22:15:00|13611.4|13595.4|13612|13596|13614.3|13598.3|13603.8|13591.1|163
1604442000000|2020-11-03 22:20:00|13612.4|13596.4|13612.1|13598.1|13614|13598.1|13610.5|13594.5|113
1604442300000|2020-11-03 22:25:00|13611|13595|13612.1|13596.1|13614.2|13598.2|13609.8|13594.4|105
1604442600000|2020-11-03 22:30:00|13611.6|13595.6|13611|13598|13614|13598|13609.8|13593.8|128
1604442900000|2020-11-03 22:35:00|13610.2|13595.8|13610.4|13598|13613.5|13598|13610.2|13594.2|101
1604443200000|2020-11-03 22:40:00|13610.9|13594.7|13611.3|13595.3|13612.3|13598|13610.1|13594.4|125
1604443500000|2020-11-03 22:45:00|13611.2|13595.2|13612.6|13596.6|13613.9|13598|13609.8|13594.6|105
1604443800000|2020-11-03 22:50:00|13612.7|13596.7|13613.2|13597.2|13613.8|13598|13609.8|13595|127
1604444100000|2020-11-03 22:55:00|13612.9|13596.9|13612|13596|13613.3|13597.3|13608|13592|247
1604444400000|2020-11-03 23:00:00|13612.9|13596.6|13605.8|13594.8|13612.9|13599.1|13605.2|13592.7|278
1604444700000|2020-11-03 23:05:00|13606.7|13594.7|13596.6|13590.6|13607.3|13596.1|13596.2|13590.2|224
1604445000000|2020-11-03 23:10:00|13596.9|13590.9|13595|13589|13597|13591|13594|13588|116
1604445300000|2020-11-03 23:15:00|13594.5|13588.5|13587|13581|13595.3|13589.3|13586.5|13580.5|195
1604445600000|2020-11-03 23:20:00|13586.6|13580.6|13581.5|13575.5|13586.9|13580.9|13581.2|13575.2|179
1604445900000|2020-11-03 23:25:00|13581.4|13575.4|13582.8|13576.8|13583.6|13577.6|13581.1|13575.1|184
1604446200000|2020-11-03 23:30:00|13582.7|13576.7|13575.7|13569.7|13583.1|13577.1|13574|13568|245
1604446500000|2020-11-03 23:35:00|13575.6|13569.6|13574.3|13568.3|13575.7|13569.7|13573.6|13567.6|155
1604446800000|2020-11-03 23:40:00|13574.4|13568.4|13576.2|13570.2|13576.5|13570.5|13571.4|13565.7|284
1604447100000|2020-11-03 23:45:00|13576.3|13570.3|13577.7|13571.7|13578.6|13572.6|13574.6|13568.6|186
1604447400000|2020-11-03 23:50:00|13577.8|13571.8|13579.7|13573.7|13580|13574|13576.2|13571.5|155
1604447700000|2020-11-03 23:55:00|13579.8|13573.8|13583.9|13577.9|13586.5|13580.5|13579.6|13573.6|269
1604448000000|2020-11-04 00:00:00|13584|13578|13586.4|13580.4|13587.9|13582.4|13582.5|13576.5|382
1604448300000|2020-11-04 00:05:00|13586.7|13580.7|13576.2|13570.2|13586.9|13581.1|13575.2|13569.2|390
1604448600000|2020-11-04 00:10:00|13575.4|13569.4|13571.9|13565.9|13576.4|13570.4|13571.1|13565.1|449
1604448900000|2020-11-04 00:15:00|13572.3|13566.3|13576.2|13570.2|13577|13571.3|13571.5|13565.5|317
1604449200000|2020-11-04 00:20:00|13575.9|13569.9|13580.3|13574.3|13580.8|13575.4|13574.7|13568.7|230
1604449500000|2020-11-04 00:25:00|13580.4|13574.4|13594.7|13590.2|13597.4|13590.6|13577.3|13572|376
1604449800000|2020-11-04 00:30:00|13595.4|13590.5|13590.4|13584.9|13597.3|13591.5|13587.4|13581.2|306
1604450100000|2020-11-04 00:35:00|13589.7|13583.7|13599.7|13594.3|13605.2|13599.8|13589.4|13583.5|444
1604450400000|2020-11-04 00:40:00|13599.5|13594.5|13609|13601|13611|13602.6|13597.5|13591.6|411
1604450700000|2020-11-04 00:45:00|13607.8|13602.1|13612.2|13606.2|13620.5|13614.5|13606.4|13599.8|504
1604451000000|2020-11-04 00:50:00|13611.9|13606.5|13617.7|13611.7|13618.7|13612.7|13611.3|13605.5|314
1604451300000|2020-11-04 00:55:00|13618.4|13612.4|13644.1|13637.2|13646|13640.2|13617.8|13611.8|598
1604451600000|2020-11-04 01:00:00|13643.8|13638.6|13628.2|13619.9|13647.1|13641.1|13625|13619.8|524
1604451900000|2020-11-04 01:05:00|13627.9|13620.6|13626.9|13620.9|13629.6|13623.6|13624.6|13618.5|388
1604452200000|2020-11-04 01:10:00|13627|13621|13622|13613.7|13628.9|13622.9|13611.9|13605.2|393
1604452500000|2020-11-04 01:15:00|13622.1|13613.6|13626.3|13620.4|13627.5|13621.3|13620.6|13612.6|323
1604452800000|2020-11-04 01:20:00|13626.1|13620.1|13624.8|13617.4|13627.8|13621.8|13621|13615.2|467
1604453100000|2020-11-04 01:25:00|13621.5|13615.4|13662.9|13657|13664|13658.2|13621.5|13615.4|843
1604453400000|2020-11-04 01:30:00|13662.2|13657.2|13655.1|13649.1|13664|13658|13649|13642.7|538
1604453700000|2020-11-04 01:35:00|13654.6|13649.5|13652.5|13647.4|13657|13651|13647.7|13640.4|640
1604454000000|2020-11-04 01:40:00|13654.2|13646.5|13645.2|13640.2|13656.4|13650.6|13645.2|13639.9|424
1604454300000|2020-11-04 01:45:00|13645.4|13640.8|13647|13641|13647.8|13642.5|13637.2|13632.2|484
1604454600000|2020-11-04 01:50:00|13646.8|13640.8|13636.8|13630.8|13647.9|13642.5|13633.4|13627.4|501
1604454900000|2020-11-04 01:55:00|13636.6|13630.6|13645.2|13639.2|13647.9|13641.9|13635.4|13629.4|558
1604455200000|2020-11-04 02:00:00|13645.6|13639.6|13642.8|13638.2|13647.2|13641.2|13638.2|13632|496
1604455500000|2020-11-04 02:05:00|13643.5|13637.5|13649.2|13643.2|13651.1|13645.1|13643.5|13637.5|484
1604455800000|2020-11-04 02:10:00|13649.5|13643.5|13647|13641|13650.6|13644.6|13645.2|13639.2|404
1604456100000|2020-11-04 02:15:00|13646.7|13640.7|13660|13654|13662|13656.3|13637.6|13632.6|611
1604456400000|2020-11-04 02:20:00|13659.8|13653.8|13688|13679.7|13697.5|13689.3|13655|13649|702
1604456700000|2020-11-04 02:25:00|13688.6|13679|13678.7|13671.4|13695.7|13689.6|13670.4|13664.2|775
1604457000000|2020-11-04 02:30:00|13678.1|13671.1|13686.4|13680.4|13693|13687.4|13675.2|13668.6|730
1604457300000|2020-11-04 02:35:00|13685.8|13679.8|13702.6|13696.6|13702.7|13696.7|13685.7|13679.8|630
1604457600000|2020-11-04 02:40:00|13702.4|13696.4|13716.1|13710.1|13716.2|13710.2|13702.3|13696.3|594
1604457900000|2020-11-04 02:45:00|13716|13710|13704.2|13698.2|13717.1|13711.1|13697.6|13691.8|703
1604458200000|2020-11-04 02:50:00|13704.1|13698.1|13688.3|13682.3|13708.5|13702.5|13687.8|13681.8|661
1604458500000|2020-11-04 02:55:00|13687.9|13681.9|13693.8|13687.8|13697.6|13692|13685.1|13679.1|648
1604458800000|2020-11-04 03:00:00|13693.9|13687.9|13676.9|13670.6|13694.5|13688.5|13674.7|13669.1|726
1604459100000|2020-11-04 03:05:00|13676.2|13671.6|13668.9|13662.9|13676.6|13671.6|13666.2|13660.9|749
1604459400000|2020-11-04 03:10:00|13667.9|13661.9|13664.4|13658.4|13670.1|13664.1|13650|13643.3|705
1604459700000|2020-11-04 03:15:00|13665.7|13659.7|13659.6|13653.6|13665.7|13659.7|13657|13651|683
1604460000000|2020-11-04 03:20:00|13659.7|13653.7|13660.9|13654.9|13661.6|13655.6|13654.3|13648.6|489
1604460300000|2020-11-04 03:25:00|13660.8|13654.8|13662.3|13656.3|13665.6|13659.6|13660.3|13654.3|390
1604460600000|2020-11-04 03:30:00|13662.8|13656.8|13666.8|13660.8|13670.7|13664.7|13658.7|13653.9|452
1604460900000|2020-11-04 03:35:00|13666.3|13660.3|13662|13656|13667|13661|13661|13655|460
1604461200000|2020-11-04 03:40:00|13662.1|13656.1|13660.5|13654.5|13662.2|13656.2|13652.1|13646.7|478
1604461500000|2020-11-04 03:45:00|13660.6|13654.6|13665.8|13659.8|13667.4|13661.4|13659.7|13653.7|503
1604461800000|2020-11-04 03:50:00|13666|13660|13675.9|13669.9|13677.5|13671.5|13665.9|13659.9|501
1604462100000|2020-11-04 03:55:00|13675.7|13669.7|13673.1|13667.1|13675.9|13669.9|13671.6|13665.6|280
1604462400000|2020-11-04 04:00:00|13673.3|13667.3|13673.7|13667.7|13674.2|13668.2|13671.2|13665.2|281
1604462700000|2020-11-04 04:05:00|13673.4|13667.4|13673.2|13667.2|13674.9|13668.9|13671.7|13665.7|215
1604463000000|2020-11-04 04:10:00|13673.1|13667.1|13670.4|13664.4|13674.4|13668.4|13667.4|13661.4|301
1604463300000|2020-11-04 04:15:00|13672.1|13666.1|13674.4|13668.4|13675.4|13669.4|13670.1|13664.1|276
1604463600000|2020-11-04 04:20:00|13675.5|13669.5|13674|13668|13687.5|13680.4|13672.8|13666.9|557
1604463900000|2020-11-04 04:25:00|13673.8|13667.8|13662.2|13656.2|13673.9|13668.5|13659.8|13653.8|494
1604464200000|2020-11-04 04:30:00|13662.1|13656.1|13637.1|13631.1|13663.3|13657.3|13635.9|13630.8|486
1604464500000|2020-11-04 04:35:00|13637.2|13631.2|13648.5|13642.5|13648.9|13642.9|13637.2|13631.2|364
1604464800000|2020-11-04 04:40:00|13648.6|13642.6|13655.7|13649.7|13656|13650|13647.4|13641.4|411
1604465100000|2020-11-04 04:45:00|13655.8|13649.8|13658.7|13652.7|13665.6|13659.6|13655.1|13649.1|446
1604465400000|2020-11-04 04:50:00|13659|13653|13652.5|13646.5|13659|13653|13650.6|13644.6|406
1604465700000|2020-11-04 04:55:00|13652|13646|13657.8|13651.8|13660|13654|13645.7|13640.4|486
1604466000000|2020-11-04 05:00:00|13658|13652|13657.3|13651.3|13662.5|13656.5|13656.8|13650.8|435
1604466300000|2020-11-04 05:05:00|13657.2|13651.2|13637.2|13631.2|13658.5|13652.5|13635.4|13629.5|367
1604466600000|2020-11-04 05:10:00|13636.8|13630.8|13627.3|13622.8|13637.7|13631.7|13616.1|13606.1|551
1604466900000|2020-11-04 05:15:00|13628|13622|13643|13637.4|13655.4|13649.9|13627.3|13621.6|472
1604467200000|2020-11-04 05:20:00|13642.6|13637.6|13647.2|13642.4|13648.1|13642.8|13640.7|13634.7|386
1604467500000|2020-11-04 05:25:00|13647.3|13642.3|13644.2|13638.2|13648|13642.6|13642.9|13637.1|304
1604467800000|2020-11-04 05:30:00|13644.3|13638.3|13639.9|13633.9|13645.7|13639.7|13636.5|13630.5|400
1604468100000|2020-11-04 05:35:00|13639.5|13634.5|13640.2|13634.2|13640.8|13635|13638.8|13632.8|292
1604468400000|2020-11-04 05:40:00|13640.4|13634.4|13644.3|13638.3|13648.4|13642.4|13639.9|13633.9|397
1604468700000|2020-11-04 05:45:00|13644.6|13638.6|13649.8|13643.8|13650.5|13644.5|13637.2|13631.2|528
1604469000000|2020-11-04 05:50:00|13649.6|13643.6|13646.9|13640.9|13654.8|13649.2|13644|13638.5|398
1604469300000|2020-11-04 05:55:00|13646.7|13640.7|13652.3|13646.3|13656.6|13650.6|13644.3|13638.3|431
1604469600000|2020-11-04 06:00:00|13651.4|13646.9|13662.8|13656.8|13664.9|13658.9|13651.4|13646.5|407
1604469900000|2020-11-04 06:05:00|13662.6|13656.6|13657.9|13651.9|13665.9|13659.9|13655.5|13649.5|400
1604470200000|2020-11-04 06:10:00|13658|13652|13651.1|13645.1|13658.7|13652.7|13647|13641|484
1604470500000|2020-11-04 06:15:00|13650.9|13644.9|13654.4|13648.8|13656.5|13651.4|13650|13644.5|340
1604470800000|2020-11-04 06:20:00|13654.5|13649.3|13649.2|13643.2|13654.6|13649.4|13647.4|13641.4|355
1604471100000|2020-11-04 06:25:00|13649.3|13643.3|13650.3|13644.3|13652.4|13647|13648.4|13642.7|208
1604471400000|2020-11-04 06:30:00|13649.6|13645.1|13650.5|13644.5|13650.7|13645.1|13648.3|13642.3|281
1604471700000|2020-11-04 06:35:00|13648.9|13642.9|13655.7|13651|13656.1|13651.1|13648.9|13642.9|293
1604472000000|2020-11-04 06:40:00|13656|13650.7|13662.9|13656.9|13663.2|13657.2|13653.2|13647.7|359
1604472300000|2020-11-04 06:45:00|13662.8|13656.8|13661.2|13655.2|13664.1|13658.1|13660|13654.1|331
1604472600000|2020-11-04 06:50:00|13661.6|13655.6|13665.5|13659.5|13669.8|13663.8|13660.7|13654.7|397
1604472900000|2020-11-04 06:55:00|13665.4|13659.4|13655.6|13649.6|13665.7|13659.7|13655.6|13649.6|374
1604473200000|2020-11-04 07:00:00|13656.5|13650.5|13662.1|13656.1|13663.5|13657.6|13652.3|13646.3|389
1604473500000|2020-11-04 07:05:00|13662|13656|13658.9|13652.9|13663.6|13657.6|13656.6|13650.6|381
1604473800000|2020-11-04 07:10:00|13659|13653|13661.1|13655.1|13666.9|13660.9|13658.8|13652.8|412
1604474100000|2020-11-04 07:15:00|13661|13655|13659.3|13653.3|13661.7|13655.7|13658.7|13652.7|287
1604474400000|2020-11-04 07:20:00|13659.2|13653.2|13663.3|13657.3|13664.1|13658.1|13659.2|13653.2|331
1604474700000|2020-11-04 07:25:00|13663.2|13657.2|13676.6|13670.6|13676.9|13670.9|13662.5|13656.5|430
1604475000000|2020-11-04 07:30:00|13677|13671|13657.4|13651.4|13677.3|13671.3|13656.8|13650.8|627
1604475300000|2020-11-04 07:35:00|13658.1|13652.1|13665.8|13659.8|13667.5|13661.5|13657.3|13651.3|441
1604475600000|2020-11-04 07:40:00|13665.2|13659.2|13663.4|13658.9|13667.6|13662|13663.3|13657.3|462
1604475900000|2020-11-04 07:45:00|13663.7|13659.1|13677|13671|13677.9|13671.9|13663.7|13658.3|605
1604476200000|2020-11-04 07:50:00|13676.8|13670.8|13673.8|13667.8|13682.2|13676.2|13672|13666|421
1604476500000|2020-11-04 07:55:00|13674|13668|13665.7|13659.7|13681.6|13675.3|13665.5|13659.5|465
1604476800000|2020-11-04 08:00:00|13665.5|13659.5|13669|13663|13670.3|13664.3|13663.6|13657.6|505
1604477100000|2020-11-04 08:05:00|13668.9|13662.9|13671|13665|13672.9|13666.9|13668.7|13662.7|405
1604477400000|2020-11-04 08:10:00|13671.3|13665.3|13676.8|13670.8|13680.3|13674|13666.8|13660.8|433
1604477700000|2020-11-04 08:15:00|13676.7|13670.7|13671.3|13665.3|13679.5|13673.5|13667.1|13661.1|382
1604478000000|2020-11-04 08:20:00|13671.4|13665.4|13662.3|13656.3|13673|13667|13661.9|13655.9|358
1604478300000|2020-11-04 08:25:00|13662.6|13656.6|13658.5|13652.5|13668.8|13662.8|13657.3|13651.3|380
1604478600000|2020-11-04 08:30:00|13658.6|13652.6|13656.2|13650.2|13660.4|13654.4|13656.1|13650.1|312
1604478900000|2020-11-04 08:35:00|13656.1|13650.1|13656.3|13650.3|13657.2|13651.2|13654.4|13648.4|328
1604479200000|2020-11-04 08:40:00|13656.2|13650.2|13656.8|13650.8|13657.1|13651.1|13655.2|13649.2|264
1604479500000|2020-11-04 08:45:00|13656.5|13650.5|13655.3|13649.3|13657|13651|13654.4|13648.4|295
1604479800000|2020-11-04 08:50:00|13655.2|13649.2|13659.6|13653.6|13660.2|13654.2|13654.8|13648.8|332
1604480100000|2020-11-04 08:55:00|13659.4|13653.4|13662.3|13656.3|13662.7|13656.7|13659.2|13653.2|302
1604480400000|2020-11-04 09:00:00|13662.2|13656.2|13671.2|13665.2|13671.2|13665.2|13662.1|13656.1|321
1604480700000|2020-11-04 09:05:00|13671.1|13665.1|13664.3|13658.3|13671.9|13665.9|13664|13658|229
1604481000000|2020-11-04 09:10:00|13664.2|13658.2|13667.6|13661.6|13670.8|13664.8|13664.1|13658.1|294
1604481300000|2020-11-04 09:15:00|13667.7|13661.7|13664.3|13658.3|13668|13662|13664.1|13658.1|216
1604481600000|2020-11-04 09:20:00|13664.2|13658.2|13669|13663|13669|13663|13662.9|13656.9|235
1604481900000|2020-11-04 09:25:00|13669.3|13663.3|13671.6|13665.6|13675.9|13669.9|13669.3|13663.3|253
1604482200000|2020-11-04 09:30:00|13671.5|13665.5|13670.9|13664.9|13673|13667|13669.7|13663.7|250
1604482500000|2020-11-04 09:35:00|13670.8|13664.8|13668.5|13662.5|13671.5|13665.5|13666|13660|212
1604482800000|2020-11-04 09:40:00|13668.6|13662.6|13663.4|13657.4|13671|13665|13663.2|13657.2|293
1604483100000|2020-11-04 09:45:00|13663.3|13657.3|13651.1|13645.1|13663.4|13657.4|13647.1|13641.1|435
1604483400000|2020-11-04 09:50:00|13651.2|13645.2|13648.8|13642.8|13651.3|13645.3|13645.7|13639.7|417
1604483700000|2020-11-04 09:55:00|13648.7|13642.7|13654.4|13648.4|13656.4|13650.4|13648.2|13642.2|265
1604484000000|2020-11-04 10:00:00|13654.5|13648.5|13656.5|13650.5|13656.7|13650.7|13652.5|13646.5|239
1604484300000|2020-11-04 10:05:00|13656.6|13650.6|13655.9|13649.9|13657.5|13651.5|13655.9|13649.9|166
1604484600000|2020-11-04 10:10:00|13655.8|13649.8|13655.4|13649.4|13656.6|13650.6|13655.1|13649.1|208
1604484900000|2020-11-04 10:15:00|13655.3|13649.3|13648.4|13642.4|13655.3|13649.3|13647.9|13641.9|301
1604485200000|2020-11-04 10:20:00|13648.3|13642.3|13647.5|13641.5|13648.5|13642.5|13644.8|13638.8|257
1604485500000|2020-11-04 10:25:00|13647.4|13641.4|13648|13642|13648.5|13642.5|13646.7|13640.7|169
1604485800000|2020-11-04 10:30:00|13648.1|13642.1|13653.9|13647.9|13659.4|13653.4|13648|13642|270
1604486100000|2020-11-04 10:35:00|13654|13648|13645.2|13639.2|13654|13648|13645|13639|268
1604486400000|2020-11-04 10:40:00|13645.3|13639.3|13647|13641|13649.9|13643.9|13644.7|13638.7|265
1604486700000|2020-11-04 10:45:00|13646.9|13640.9|13639.7|13633.7|13647|13641|13636.6|13630.6|378
1604487000000|2020-11-04 10:50:00|13639.9|13633.9|13630.2|13624.2|13641.8|13635.8|13630.2|13624.2|283
1604487300000|2020-11-04 10:55:00|13630.4|13624.4|13622.5|13616.5|13630.4|13624.4|13616.6|13610.4|418
1604487600000|2020-11-04 11:00:00|13622.6|13616.6|13628.2|13622.2|13628.4|13622.4|13621.5|13615.5|308
1604487900000|2020-11-04 11:05:00|13628.3|13622.3|13623.3|13617.3|13628.3|13622.3|13621.4|13615.4|170
1604488200000|2020-11-04 11:10:00|13623.2|13617.2|13617.4|13611.4|13623.3|13617.3|13616.4|13610.4|242
1604488500000|2020-11-04 11:15:00|13617.7|13611.7|13622.1|13616.1|13622.1|13616.1|13615.6|13609.6|270
1604488800000|2020-11-04 11:20:00|13622|13616|13623.3|13617.3|13623.4|13617.4|13621.5|13615.5|184
1604489100000|2020-11-04 11:25:00|13623.2|13617.2|13629.9|13623.9|13630.4|13624.2|13620.3|13614.3|279
1604489400000|2020-11-04 11:30:00|13630|13624|13629.4|13623.4|13630.4|13624|13628.4|13622.4|138
1604489700000|2020-11-04 11:35:00|13629.3|13623.3|13623.8|13617.8|13629.7|13623.7|13622.9|13616.9|197
1604490000000|2020-11-04 11:40:00|13623.7|13617.7|13622.2|13616.2|13624|13618|13622.1|13616.1|211
1604490300000|2020-11-04 11:45:00|13622.3|13616.3|13616.5|13610.5|13622.5|13616.5|13615.6|13609.6|251
1604490600000|2020-11-04 11:50:00|13616.4|13610.4|13616.7|13610.7|13616.9|13610.9|13614.6|13608.6|216
1604490900000|2020-11-04 11:55:00|13616.6|13610.6|13613.8|13607.8|13616.7|13610.7|13613.3|13607.3|150
1604491200000|2020-11-04 12:00:00|13613.9|13607.9|13615.7|13609.7|13615.7|13609.7|13611.7|13605.7|291
1604491500000|2020-11-04 12:05:00|13615.8|13609.8|13616.7|13610.7|13621.1|13615.1|13615.4|13609.4|195
1604491800000|2020-11-04 12:10:00|13616.6|13610.6|13598.2|13592.2|13616.9|13610.9|13597.2|13591.2|295
1604492100000|2020-11-04 12:15:00|13598|13592|13592.9|13586.9|13599.7|13593.7|13591.3|13585.3|421
1604492400000|2020-11-04 12:20:00|13593.1|13587.1|13584.9|13578.9|13593.1|13587.1|13584.5|13578.5|427
1604492700000|2020-11-04 12:25:00|13584.5|13578.5|13576.4|13570.4|13584.8|13578.8|13575.8|13569.8|448
1604493000000|2020-11-04 12:30:00|13576.3|13570.3|13579.9|13573.9|13580.9|13574.9|13574.4|13568.4|294
1604493300000|2020-11-04 12:35:00|13579.7|13573.7|13580.8|13574.8|13580.8|13574.8|13577|13571|332
1604493600000|2020-11-04 12:40:00|13580.9|13574.9|13583.3|13577.2|13594.5|13587.8|13580.4|13574.4|458
1604493900000|2020-11-04 12:45:00|13583.5|13577.3|13585.1|13579.1|13586.4|13580.2|13579.7|13573.5|331
1604494200000|2020-11-04 12:50:00|13585.2|13579.2|13579.6|13573.6|13585.5|13579.5|13579|13573|304
1604494500000|2020-11-04 12:55:00|13579.5|13573.5|13576.9|13570.9|13579.8|13573.8|13576|13570|342
1604494800000|2020-11-04 13:00:00|13577|13571|13576|13570|13577.2|13571.2|13575|13569|263
1604495100000|2020-11-04 13:05:00|13575.9|13569.9|13580.3|13574.3|13580.4|13574.4|13575.9|13569.9|225
1604495400000|2020-11-04 13:10:00|13580.4|13574.4|13594.7|13582.1|13596.3|13582.3|13579.9|13573.9|326
1604495700000|2020-11-04 13:15:00|13596.3|13580.9|13585.5|13579.5|13596.5|13585.6|13582.2|13576.2|408
1604496000000|2020-11-04 13:20:00|13585.6|13579.6|13586.7|13580.7|13591.1|13585.1|13585.2|13579.2|348
1604496300000|2020-11-04 13:25:00|13586.4|13580.4|13584.5|13578.5|13587.1|13581.1|13583.4|13577.4|272
1604496600000|2020-11-04 13:30:00|13584.6|13578.6|13585.9|13579.9|13590.4|13584.4|13583.2|13577.2|269
1604496900000|2020-11-04 13:35:00|13586|13580|13592.8|13586.8|13598.4|13592.4|13584.8|13578.8|336
1604497200000|2020-11-04 13:40:00|13593|13587|13594.5|13588.5|13594.9|13589|13590.5|13584.5|305
1604497500000|2020-11-04 13:45:00|13594.2|13588.2|13595.3|13589.3|13596.2|13590.2|13591.1|13585.1|316
1604497800000|2020-11-04 13:50:00|13595.5|13589.5|13595.2|13589.2|13595.8|13589.8|13593.5|13587.5|197
1604498100000|2020-11-04 13:55:00|13595.1|13589.1|13601.9|13595.9|13606.6|13600.6|13594.9|13588.9|299
1604498400000|2020-11-04 14:00:00|13601.8|13595.8|13596.7|13590.7|13601.8|13595.8|13595.5|13589.5|287
1604498700000|2020-11-04 14:05:00|13595.2|13592.2|13595.6|13589.6|13598.9|13592.9|13593.6|13588.5|245
1604499000000|2020-11-04 14:10:00|13595.7|13589.7|13601|13595|13603.1|13597.1|13595.7|13589.7|340
1604499300000|2020-11-04 14:15:00|13601.6|13595.6|13602.6|13596.6|13602.9|13596.9|13599|13593|252
1604499600000|2020-11-04 14:20:00|13602.5|13596.5|13606.6|13600.6|13607|13601|13601.5|13595.5|268
1604499900000|2020-11-04 14:25:00|13606.7|13600.7|13611.6|13605.6|13612.2|13606.2|13605|13599|325
1604500200000|2020-11-04 14:30:00|13611.5|13605.5|13602.2|13596.2|13611.6|13605.6|13601.2|13595.2|349
1604500500000|2020-11-04 14:35:00|13602.3|13596.3|13610.4|13604.4|13610.6|13604.6|13600.3|13594.3|329
1604500800000|2020-11-04 14:40:00|13610.3|13604.3|13609.8|13603.8|13614.5|13608.5|13608.9|13602.9|267
1604501100000|2020-11-04 14:45:00|13609.7|13603.7|13602|13596|13611.4|13605.4|13602|13596|306
1604501400000|2020-11-04 14:50:00|13602.1|13596.1|13597.9|13591.9|13605.1|13599.1|13597.6|13591.6|340
1604501700000|2020-11-04 14:55:00|13597.7|13591.7|13595|13579|13598.1|13592.1|13581.6|13575.6|395
1604502000000|2020-11-04 15:00:00|13595.4|13579.4|13581.6|13575.6|13597.7|13583|13581.1|13575.1|417
1604502300000|2020-11-04 15:05:00|13581.5|13575.5|13584.1|13578.1|13584.2|13578.2|13580.9|13574.9|263
1604502600000|2020-11-04 15:10:00|13584|13578|13583|13577|13585.7|13579.7|13582.5|13576.5|227
1604502900000|2020-11-04 15:15:00|13582.9|13576.9|13581.7|13575.7|13582.9|13576.9|13581.6|13575.6|188
1604503200000|2020-11-04 15:20:00|13581.6|13575.6|13582|13576|13582.2|13576.2|13581.3|13575.3|164
1604503500000|2020-11-04 15:25:00|13581.9|13575.9|13582.7|13576.7|13583.3|13577.3|13581.6|13575.6|207
1604503800000|2020-11-04 15:30:00|13582.6|13576.6|13581.4|13575.4|13582.8|13576.8|13581.1|13575.1|195
1604504100000|2020-11-04 15:35:00|13581.3|13575.3|13588.2|13582.2|13588.3|13582.3|13581.2|13575.2|220
1604504400000|2020-11-04 15:40:00|13588.1|13582.1|13587|13581|13588.3|13582.3|13586.9|13580.9|197
1604504700000|2020-11-04 15:45:00|13586.9|13580.9|13586.9|13580.9|13587.7|13581.7|13585.4|13579.4|229
1604505000000|2020-11-04 15:50:00|13587|13581|13590.4|13584.4|13593.8|13587.8|13586.9|13580.9|323
1604505300000|2020-11-04 15:55:00|13590.2|13584.2|13583|13577|13590.4|13584.4|13582.2|13576.2|333
1604505600000|2020-11-04 16:00:00|13583.1|13577.1|13582.6|13576.6|13585.7|13579.7|13582.1|13576.1|297
1604505900000|2020-11-04 16:05:00|13582.7|13576.7|13591.5|13585.5|13591.5|13585.5|13582.7|13576.7|255
1604506200000|2020-11-04 16:10:00|13591.6|13585.6|13592.7|13586.7|13596.9|13590.9|13591.4|13585.4|258
1604506500000|2020-11-04 16:15:00|13592.8|13586.8|13591.2|13585.2|13594.9|13588.9|13591|13585|288
1604506800000|2020-11-04 16:20:00|13591.1|13585.1|13587.9|13581.9|13591.3|13585.3|13586.9|13580.9|289
1604507100000|2020-11-04 16:25:00|13588.1|13582.1|13587.3|13581.3|13589.6|13583.6|13587|13581|244
1604507400000|2020-11-04 16:30:00|13587.2|13581.2|13590.7|13584.7|13591.7|13585.7|13584.9|13578.9|362
1604507700000|2020-11-04 16:35:00|13590.6|13584.6|13588|13582|13591|13585|13586.9|13580.9|330
1604508000000|2020-11-04 16:40:00|13587.8|13581.8|13585.7|13579.7|13588.8|13582.8|13584|13578|386
1604508300000|2020-11-04 16:45:00|13585.6|13579.6|13580.3|13574.3|13585.6|13579.6|13580.2|13574.2|377
1604508600000|2020-11-04 16:50:00|13580.4|13574.4|13580.9|13574.9|13584.3|13578.3|13580|13574|251
1604508900000|2020-11-04 16:55:00|13580.8|13574.8|13579.7|13573.7|13581.2|13576.6|13578.9|13572.9|235
1604509200000|2020-11-04 17:00:00|13579.8|13573.8|13581.6|13575.6|13582.3|13576.3|13579.4|13573.4|370
1604509500000|2020-11-04 17:05:00|13581.5|13575.5|13583.4|13577.4|13583.6|13577.6|13581.4|13575.4|358
1604509800000|2020-11-04 17:10:00|13583.3|13577.3|13587.5|13581.5|13589.6|13583.6|13583.1|13577.1|340
1604510100000|2020-11-04 17:15:00|13587.4|13581.4|13589.4|13583.4|13591.2|13585.2|13586.7|13580.7|317
1604510400000|2020-11-04 17:20:00|13589.3|13583.3|13588.4|13582.4|13590.9|13584.9|13588.3|13582.3|270
1604510700000|2020-11-04 17:25:00|13588.3|13582.3|13588.2|13582.2|13589.7|13583.7|13587.3|13581.3|217
1604511000000|2020-11-04 17:30:00|13588.1|13582.1|13585.3|13579.3|13589.1|13583.1|13585.2|13579.2|265
1604511300000|2020-11-04 17:35:00|13585.4|13579.4|13585.6|13579.6|13586.5|13580.5|13584.6|13578.6|261
1604511600000|2020-11-04 17:40:00|13585.5|13579.5|13589.6|13583.6|13590.6|13584.6|13584.6|13578.6|237
1604511900000|2020-11-04 17:45:00|13589.8|13583.8|13589.2|13583.2|13591.3|13585.3|13588.4|13582.4|291
1604512200000|2020-11-04 17:50:00|13589.3|13583.3|13590.9|13584.9|13591.8|13585.8|13588.6|13582.6|341
1604512500000|2020-11-04 17:55:00|13590.8|13584.8|13587.8|13581.8|13591.2|13585.2|13587.3|13581.3|334
1604512800000|2020-11-04 18:00:00|13587.9|13581.9|13588.3|13582.3|13588.9|13582.9|13587.4|13581.4|230
1604513100000|2020-11-04 18:05:00|13588.1|13582.1|13586.7|13580.7|13589.1|13583.1|13585.8|13579.8|260
1604513400000|2020-11-04 18:10:00|13586.8|13580.8|13585|13579|13587.9|13581.9|13584.2|13578.2|333
1604513700000|2020-11-04 18:15:00|13585.2|13579.2|13583.6|13577.6|13585.5|13579.5|13583.1|13577.1|251
1604514000000|2020-11-04 18:20:00|13583.3|13577.3|13585.3|13579.3|13585.4|13579.4|13583.2|13577.2|166
1604514300000|2020-11-04 18:25:00|13585.4|13579.4|13585.2|13579.2|13586.3|13580.3|13584|13578|251
1604514600000|2020-11-04 18:30:00|13585.3|13579.3|13582.5|13576.5|13585.5|13579.5|13582.2|13576.2|189
1604514900000|2020-11-04 18:35:00|13582.4|13576.4|13580|13574|13583.2|13577.2|13579.5|13573.5|223
1604515200000|2020-11-04 18:40:00|13579.9|13573.9|13584.5|13578.5|13586.8|13580.8|13579.9|13573.9|249
1604515500000|2020-11-04 18:45:00|13584.6|13578.6|13584.5|13578.5|13585.1|13579.1|13583.2|13577.2|255
1604515800000|2020-11-04 18:50:00|13584.4|13578.4|13582.1|13576.1|13585.3|13579.3|13581.2|13575.2|267
1604516100000|2020-11-04 18:55:00|13582.5|13576.5|13582|13576|13583.6|13577.6|13581.4|13575.4|248
1604516400000|2020-11-04 19:00:00|13581.9|13575.9|13584.1|13578.1|13584.6|13578.6|13581.7|13575.7|203
1604516700000|2020-11-04 19:05:00|13584.2|13578.2|13583.9|13577.9|13584.7|13578.7|13583.5|13577.5|176
1604517000000|2020-11-04 19:10:00|13584|13578|13585.4|13579.4|13585.6|13579.6|13583.7|13577.7|117
1604517300000|2020-11-04 19:15:00|13585.1|13579.1|13585.8|13579.8|13588.1|13582.1|13584.9|13578.9|208
1604517600000|2020-11-04 19:20:00|13585.7|13579.7|13583.9|13577.9|13585.9|13579.9|13582.9|13576.9|218
1604517900000|2020-11-04 19:25:00|13583.8|13577.8|13584.6|13578.6|13585.5|13579.5|13583.5|13577.5|232
1604518200000|2020-11-04 19:30:00|13584.7|13578.7|13585.1|13579.1|13585.3|13579.3|13582.8|13576.8|224
1604518500000|2020-11-04 19:35:00|13585|13579|13585.1|13579.1|13585.3|13579.3|13584.5|13578.5|117
1604518800000|2020-11-04 19:40:00|13585|13579|13586.8|13580.8|13587|13581|13584.4|13578.4|223
1604519100000|2020-11-04 19:45:00|13586.9|13580.9|13586.3|13580.3|13587|13581|13586.1|13580.1|142
1604519400000|2020-11-04 19:50:00|13586.2|13580.2|13582.6|13576.6|13586.4|13580.4|13582.1|13576.1|202
1604519700000|2020-11-04 19:55:00|13582.7|13576.7|13579.6|13573.6|13583.1|13577.1|13579.4|13573.4|206
1604520000000|2020-11-04 20:00:00|13579.5|13573.5|13581.1|13575.1|13581.7|13575.7|13578.2|13572.2|222
1604520300000|2020-11-04 20:05:00|13581.3|13575.3|13582.2|13576.2|13583.2|13577.2|13581.2|13575.2|167
1604520600000|2020-11-04 20:10:00|13582.3|13576.3|13583.1|13577.1|13584.3|13578.3|13582.1|13576.1|154
1604520900000|2020-11-04 20:15:00|13583|13577|13583|13577|13584.1|13578.1|13582.1|13576.1|152
1604521200000|2020-11-04 20:20:00|13582.9|13576.9|13585|13579|13585.3|13579.3|13582.9|13576.9|146
1604521500000|2020-11-04 20:25:00|13585.1|13579.1|13586.8|13580.8|13586.9|13580.9|13584.4|13578.4|148
1604521800000|2020-11-04 20:30:00|13586.9|13580.9|13585.9|13579.9|13586.9|13580.9|13584.3|13578.3|198
1604522100000|2020-11-04 20:35:00|13586|13580|13585.6|13579.6|13586.1|13580.1|13584.2|13578.2|156
1604522400000|2020-11-04 20:40:00|13585.5|13579.5|13585.8|13579.8|13587.6|13581.6|13584.9|13578.9|186
1604522700000|2020-11-04 20:45:00|13585.7|13579.7|13586.5|13580.5|13587.1|13581.1|13585.2|13579.2|150
1604523000000|2020-11-04 20:50:00|13586.9|13580.9|13584.9|13578.9|13587.4|13581.4|13584.9|13578.9|201
1604523300000|2020-11-04 20:55:00|13585.1|13579.1|13586.3|13580.3|13588.2|13582.2|13585|13579|238
1604523600000|2020-11-04 21:00:00|13586.2|13580.2|13584.4|13578.4|13596.2|13589.5|13581|13574.7|492
1604523900000|2020-11-04 21:05:00|13584.5|13578.5|13582.2|13576.2|13593.5|13586.6|13580.8|13574.8|388
1604524200000|2020-11-04 21:10:00|13582.1|13576.1|13584.4|13578.4|13593.5|13587.2|13580.7|13574.5|457
1604524500000|2020-11-04 21:15:00|13584.5|13578.5|13582.9|13576.9|13587.2|13581.2|13580.9|13574.9|343
1604524800000|2020-11-04 21:20:00|13582.8|13576.8|13582|13576|13583|13577|13581|13575|173
1604525100000|2020-11-04 21:25:00|13582.1|13576.1|13582.1|13576.1|13582.6|13576.6|13581|13575|141
1604525400000|2020-11-04 21:30:00|13581.9|13575.9|13579.7|13573.7|13582.2|13576.2|13579.2|13573.2|154
1604525700000|2020-11-04 21:35:00|13579.6|13573.6|13579.1|13573.1|13580.1|13574.1|13578.8|13572.8|147
1604526000000|2020-11-04 21:40:00|13579.2|13573.2|13579.2|13573.2|13579.9|13573.9|13578.1|13572.1|134
1604526300000|2020-11-04 21:45:00|13579.6|13572.9|13579|13573|13580.7|13573.9|13578.3|13572|204
1604526600000|2020-11-04 21:50:00|13578.9|13572.9|13578.8|13572.8|13581.2|13574.7|13578.4|13572|175
1604526900000|2020-11-04 21:55:00|13579.2|13573.2|13587.3|13572.8|13588.4|13574.1|13578.5|13571.8|221
1604527200000|2020-11-04 22:00:00|13589.2|13573.2|13598.4|13582.4|13599.4|13583.4|13586.5|13573|33
1604527500000|2020-11-04 22:05:00|13597.3|13581.3|13598.1|13582.1|13599.7|13583.7|13592.4|13576.4|113
1604527800000|2020-11-04 22:10:00|13594.8|13578.8|13596.9|13580.9|13599.7|13583.7|13594.1|13578.1|256
1604528100000|2020-11-04 22:15:00|13597.8|13581.8|13595.5|13579.5|13598.8|13582.8|13581.1|13568.1|480
1604528400000|2020-11-04 22:20:00|13595.3|13579.3|13596.2|13580.2|13599|13583.4|13594|13578|117
1604528700000|2020-11-04 22:25:00|13596.9|13580.9|13595.9|13579.9|13599.7|13583.7|13595.2|13579.2|156
1604529000000|2020-11-04 22:30:00|13594.2|13578.2|13595.5|13579.5|13599|13583.8|13593.4|13577.4|147
1604529300000|2020-11-04 22:35:00|13596.1|13580.1|13595.9|13579.9|13599.1|13583.8|13591.1|13575.1|120
1604529600000|2020-11-04 22:40:00|13595.4|13579.4|13595|13579|13598.7|13583.8|13593.1|13577.1|120
1604529900000|2020-11-04 22:45:00|13593.4|13577.4|13594.7|13578.7|13600|13584|13591|13575|144
1604530200000|2020-11-04 22:50:00|13593.1|13577.1|13589.5|13573.5|13597.3|13581.3|13589|13573|184
1604530500000|2020-11-04 22:55:00|13589.2|13573.2|13593.2|13577.2|13595.1|13579.1|13587.7|13573.2|233
1604530800000|2020-11-04 23:00:00|13594.1|13578.1|13580.7|13573.8|13594.1|13578.1|13580.3|13572.3|250
1604531100000|2020-11-04 23:05:00|13580.6|13574.6|13583.8|13577.3|13584.5|13578|13580.2|13574.1|250
1604531400000|2020-11-04 23:10:00|13584|13577.5|13583.8|13577.8|13584.6|13578.5|13583.5|13576.8|82
1604531700000|2020-11-04 23:15:00|13583.7|13577.6|13582.3|13576.3|13583.7|13577.6|13581.9|13575.9|119
1604532000000|2020-11-04 23:20:00|13582.6|13576.6|13580.4|13574.4|13582.8|13576.8|13580.1|13574.1|126
1604532300000|2020-11-04 23:25:00|13580.3|13574.3|13581.5|13575.5|13581.7|13575.7|13580.2|13574.2|72
1604532600000|2020-11-04 23:30:00|13581.4|13575.4|13581.2|13575.2|13581.7|13575.7|13580.7|13574.7|80
1604532900000|2020-11-04 23:35:00|13581.1|13575.1|13582.8|13576.8|13583|13577|13581|13575|84
1604533200000|2020-11-04 23:40:00|13582.7|13576.7|13582.9|13576.9|13583|13577|13581.9|13575.9|76
1604533500000|2020-11-04 23:45:00|13582.8|13576.8|13582.1|13576.1|13583.1|13577.1|13581.4|13575.4|103
1604533800000|2020-11-04 23:50:00|13582|13576|13579|13573|13582|13576|13578.8|13572.8|142
1604534100000|2020-11-04 23:55:00|13579.1|13573.1|13579.9|13573.9|13580.1|13574.1|13579|13573|157
1604534400000|2020-11-05 00:00:00|13580|13574|13579.3|13573.3|13581.1|13575.1|13578|13572|183
1604534700000|2020-11-05 00:05:00|13579.4|13573.4|13577|13571|13579.4|13573.4|13574.8|13570|235
1604535000000|2020-11-05 00:10:00|13576.8|13570.8|13575.9|13569.9|13577.1|13572.2|13574|13569.1|244
1604535300000|2020-11-05 00:15:00|13575.8|13569.8|13574.6|13568.6|13575.8|13570|13572.7|13568.1|149
1604535600000|2020-11-05 00:20:00|13573.5|13570.5|13579.2|13573.2|13580.4|13574.4|13573.5|13569|215
1604535900000|2020-11-05 00:25:00|13579.4|13573.4|13576.9|13570.9|13579.4|13573.4|13576.3|13570.3|127
1604536200000|2020-11-05 00:30:00|13577|13571|13577.6|13571.6|13578.7|13572.7|13576.2|13570.2|160
1604536500000|2020-11-05 00:35:00|13577.5|13571.5|13579.8|13573.8|13580.5|13574.5|13577.2|13571.2|135
1604536800000|2020-11-05 00:40:00|13579.7|13573.7|13577.8|13571.8|13579.8|13573.8|13577.5|13571.5|144
1604537100000|2020-11-05 00:45:00|13577.7|13571.7|13579.1|13573.1|13579.2|13573.2|13577.7|13571.7|93
1604537400000|2020-11-05 00:50:00|13579.2|13573.2|13583.9|13577.9|13585.1|13579.1|13579|13573|186
1604537700000|2020-11-05 00:55:00|13583.8|13577.8|13581.3|13575.3|13583.9|13577.9|13578.6|13572.6|221
1604538000000|2020-11-05 01:00:00|13581.4|13575.4|13586.3|13580.3|13589.1|13583.1|13578.9|13574.3|304
1604538300000|2020-11-05 01:05:00|13586.2|13580.2|13601.9|13595.9|13603.7|13597.4|13586.2|13580.2|379
1604538600000|2020-11-05 01:10:00|13602.1|13596.1|13602.2|13596.2|13603.6|13597.6|13601.2|13595.2|166
1604538900000|2020-11-05 01:15:00|13602.3|13596.3|13601.8|13595.8|13603|13597|13600.9|13594.9|264
1604539200000|2020-11-05 01:20:00|13601.9|13595.9|13601.2|13595.2|13602.2|13596.2|13599.3|13593.3|262
1604539500000|2020-11-05 01:25:00|13601.3|13595.3|13599|13593|13601.5|13595.5|13598.8|13592.8|198
1604539800000|2020-11-05 01:30:00|13598.9|13592.9|13600.5|13594.5|13605.1|13599.1|13598.9|13592.9|304
1604540100000|2020-11-05 01:35:00|13600.7|13594.7|13606.2|13600.2|13607.1|13601.1|13599|13593|278
1604540400000|2020-11-05 01:40:00|13606.1|13600.1|13599.3|13593.3|13606.5|13600.5|13599|13593|299
1604540700000|2020-11-05 01:45:00|13599.1|13593.1|13600.2|13594.2|13600.9|13594.9|13598.6|13592.6|235
1604541000000|2020-11-05 01:50:00|13600.1|13594.1|13600.3|13594.3|13601.2|13595.2|13599.2|13593.2|198
1604541300000|2020-11-05 01:55:00|13600.4|13594.4|13599.1|13593.1|13601.5|13595.5|13598.7|13592.7|229
1604541600000|2020-11-05 02:00:00|13599.2|13593.2|13597.5|13591.5|13600.2|13594.2|13596.2|13590.2|246
1604541900000|2020-11-05 02:05:00|13597.6|13591.6|13597.7|13591.7|13600.4|13594.4|13596.1|13590.1|256
1604542200000|2020-11-05 02:10:00|13597.8|13591.8|13600.1|13594.1|13600.1|13594.1|13597.6|13591.6|136
1604542500000|2020-11-05 02:15:00|13600|13594|13601.2|13595.2|13601.2|13595.2|13599.2|13593.2|151
1604542800000|2020-11-05 02:20:00|13601.1|13595.1|13603.7|13597.7|13606.4|13600.4|13601.1|13595.1|297
1604543100000|2020-11-05 02:25:00|13603.6|13597.6|13599.6|13593.6|13603.7|13597.7|13599.5|13593.5|243
1604543400000|2020-11-05 02:30:00|13599.7|13593.7|13593.5|13587.5|13600|13594|13593.5|13587.5|261
1604543700000|2020-11-05 02:35:00|13593.6|13587.6|13588.4|13582.4|13593.6|13587.6|13588.3|13582.3|263
1604544000000|2020-11-05 02:40:00|13588.7|13582.7|13584.9|13578.9|13589.2|13583.2|13584.3|13578.3|244
1604544300000|2020-11-05 02:45:00|13584.8|13578.8|13585.1|13579.1|13589.6|13583.6|13584.7|13578.7|255
1604544600000|2020-11-05 02:50:00|13585|13579|13588|13582|13590|13584|13585|13579|229
1604544900000|2020-11-05 02:55:00|13587.9|13581.9|13587.3|13581.3|13589|13583|13586.4|13580.4|188
1604545200000|2020-11-05 03:00:00|13587.4|13581.4|13585.3|13579.3|13587.6|13581.6|13585.1|13579.1|149
1604545500000|2020-11-05 03:05:00|13585.4|13579.4|13587.9|13581.9|13588.1|13582.1|13585.4|13579.4|112
1604545800000|2020-11-05 03:10:00|13588|13582|13587.3|13581.3|13588.9|13582.9|13587|13581|139
1604546100000|2020-11-05 03:15:00|13587.2|13581.2|13582.8|13579.8|13588.1|13582.1|13582.8|13578.7|193
1604546400000|2020-11-05 03:20:00|13584.5|13578.5|13580|13574|13584.7|13578.7|13579.6|13573.6|192
1604546700000|2020-11-05 03:25:00|13580.1|13574.1|13580.1|13574.1|13580.2|13574.2|13579.6|13573.6|119
1604547000000|2020-11-05 03:30:00|13580.2|13574.2|13580.6|13574.6|13581.3|13575.3|13580.1|13574.1|120
1604547300000|2020-11-05 03:35:00|13580.4|13574.4|13579.6|13573.6|13583.7|13577.7|13578.7|13573.5|213
1604547600000|2020-11-05 03:40:00|13579.7|13573.7|13580.4|13574.4|13580.6|13574.6|13578.9|13572.9|224
1604547900000|2020-11-05 03:45:00|13580.5|13574.5|13580.2|13574.2|13581.4|13575.4|13580.2|13574.2|121
1604548200000|2020-11-05 03:50:00|13580.3|13574.3|13580.7|13574.7|13580.9|13574.9|13579.8|13573.8|124
1604548500000|2020-11-05 03:55:00|13580.8|13574.8|13581|13575|13582|13577.2|13580|13574.1|217
1604548800000|2020-11-05 04:00:00|13581.1|13575.1|13581.2|13575.2|13581.9|13575.9|13580.5|13574.5|166
1604549100000|2020-11-05 04:05:00|13581.1|13575.1|13584.4|13578.4|13584.8|13578.8|13580.7|13574.7|175
1604549400000|2020-11-05 04:10:00|13585|13579|13584.3|13578.3|13585.7|13580.3|13583.3|13578.3|120
1604549700000|2020-11-05 04:15:00|13584.2|13578.2|13582.3|13576.3|13584.2|13578.2|13581.9|13575.9|100
1604550000000|2020-11-05 04:20:00|13582.2|13576.2|13585.6|13579.6|13585.9|13579.9|13582.2|13576.2|116
1604550300000|2020-11-05 04:25:00|13585.5|13579.5|13587.3|13581.3|13588|13582|13585.4|13579.4|158
1604550600000|2020-11-05 04:30:00|13587.5|13581.5|13587.8|13581.8|13588.2|13582.2|13586.7|13580.7|138
1604550900000|2020-11-05 04:35:00|13587.7|13581.7|13588|13582|13588.6|13583.4|13586|13580.9|162
1604551200000|2020-11-05 04:40:00|13588.1|13582.1|13589.6|13583.6|13589.7|13583.7|13587.7|13581.7|128
1604551500000|2020-11-05 04:45:00|13589.7|13583.7|13592.9|13586.9|13593.1|13587.1|13589.2|13583.2|144
1604551800000|2020-11-05 04:50:00|13593|13587|13594.2|13588.2|13594.3|13588.3|13592.6|13586.6|124
1604552100000|2020-11-05 04:55:00|13594.1|13588.1|13596.6|13590.6|13598.6|13591.6|13592.6|13587.4|154
1604552400000|2020-11-05 05:00:00|13596.7|13590.7|13599.7|13593.7|13600.4|13594.4|13595.5|13589.5|235
1604552700000|2020-11-05 05:05:00|13599.8|13593.8|13599.8|13593.8|13600.2|13594.2|13599.4|13593.4|105
1604553000000|2020-11-05 05:10:00|13599.9|13593.9|13599.1|13593.1|13600.3|13594.3|13598.6|13592.6|186
1604553300000|2020-11-05 05:15:00|13599.2|13593.2|13599|13593|13599.9|13593.9|13598.9|13592.9|133
1604553600000|2020-11-05 05:20:00|13599.1|13593.1|13597.8|13591.8|13599.3|13593.3|13597.3|13591.3|172
1604553900000|2020-11-05 05:25:00|13597.6|13591.6|13594.7|13588.7|13597.7|13591.7|13594.4|13588.4|115
1604554200000|2020-11-05 05:30:00|13594.6|13588.6|13594.3|13588.3|13594.7|13588.7|13593.9|13587.9|105
1604554500000|2020-11-05 05:35:00|13594.2|13588.2|13587.4|13581.4|13594.3|13588.3|13586.7|13580.7|157
1604554800000|2020-11-05 05:40:00|13586.8|13580.8|13579.8|13573.8|13586.9|13582.3|13578.7|13572.7|229
1604555100000|2020-11-05 05:45:00|13579.7|13573.7|13581.2|13575.2|13581.3|13575.3|13578.2|13572.2|149
1604555400000|2020-11-05 05:50:00|13581.1|13575.1|13580|13574|13581.2|13575.2|13579.5|13573.5|146
1604555700000|2020-11-05 05:55:00|13579.7|13573.7|13574.9|13568.9|13579.7|13573.7|13571|13565|327
1604556000000|2020-11-05 06:00:00|13574.8|13568.8|13577|13571|13577.5|13571.5|13574.6|13568.6|165
1604556300000|2020-11-05 06:05:00|13576.9|13570.9|13576.5|13570.5|13577|13572.1|13574.1|13569.5|174
1604556600000|2020-11-05 06:10:00|13576.4|13570.4|13575.7|13569.7|13576.8|13570.8|13574.4|13568.4|286
1604556900000|2020-11-05 06:15:00|13575.6|13569.6|13575.7|13569.7|13576.1|13570.1|13573.5|13567.5|242
1604557200000|2020-11-05 06:20:00|13575.6|13569.6|13573|13567|13577.5|13571.8|13572.1|13566.1|255
1604557500000|2020-11-05 06:25:00|13572.9|13566.9|13570.4|13564.4|13573|13567|13570.3|13564.3|173
1604557800000|2020-11-05 06:30:00|13570.5|13564.5|13575.9|13569.9|13576.2|13570.2|13570.5|13564.5|205
1604558100000|2020-11-05 06:35:00|13576|13570|13576.1|13570.1|13577.4|13572.7|13575.4|13569.7|147
1604558400000|2020-11-05 06:40:00|13576.2|13570.2|13576.3|13570.3|13577.4|13571.8|13574.5|13569.8|116
1604558700000|2020-11-05 06:45:00|13576.2|13570.2|13581.2|13575.2|13581.7|13577|13574.8|13570.1|256
1604559000000|2020-11-05 06:50:00|13581.3|13575.3|13583.8|13577.8|13584.1|13579.3|13579.9|13575.3|158
1604559300000|2020-11-05 06:55:00|13583.9|13577.9|13584.5|13578.5|13585.4|13579.4|13582.2|13577.5|86
1604559600000|2020-11-05 07:00:00|13584.4|13578.4|13580.5|13574.5|13587.5|13581.5|13577.6|13572.9|295
1604559900000|2020-11-05 07:05:00|13580.6|13574.6|13586.8|13580.8|13587.2|13582.2|13579.6|13574.5|272
1604560200000|2020-11-05 07:10:00|13586.9|13580.9|13582.2|13576.2|13587.3|13581.3|13582.2|13576.2|270
1604560500000|2020-11-05 07:15:00|13582.4|13576.4|13576.4|13570.4|13582.7|13576.7|13575.7|13569.7|343
1604560800000|2020-11-05 07:20:00|13576.5|13570.5|13569.6|13563.6|13577.6|13571.6|13568.7|13562.7|394
1604561100000|2020-11-05 07:25:00|13569.7|13563.7|13566.2|13560.2|13569.7|13564.7|13565.4|13559.4|292
1604561400000|2020-11-05 07:30:00|13566.3|13560.3|13571.9|13565.9|13572.2|13566.2|13566.1|13560.1|373
1604561700000|2020-11-05 07:35:00|13571.8|13565.8|13569.5|13563.5|13572|13566|13569.2|13563.2|256
1604562000000|2020-11-05 07:40:00|13569.4|13563.4|13570.3|13564.3|13570.3|13564.3|13565.7|13561|209
1604562300000|2020-11-05 07:45:00|13570.2|13564.2|13570|13564|13571.6|13565.6|13567.7|13563.1|248
1604562600000|2020-11-05 07:50:00|13569.9|13563.9|13571.2|13565.2|13573.5|13567.5|13568.3|13563.8|317
1604562900000|2020-11-05 07:55:00|13570.9|13564.9|13568.6|13562.6|13572.5|13566.5|13568.5|13562.5|318
1604563200000|2020-11-05 08:00:00|13569.1|13563.1|13573.7|13567.7|13576|13570|13567.5|13561.5|405
1604563500000|2020-11-05 08:05:00|13573.8|13567.8|13566.4|13560.4|13574.3|13568.3|13565.6|13559.9|328
1604563800000|2020-11-05 08:10:00|13566.7|13560.7|13565.9|13559.9|13566.7|13561|13562.6|13558.1|293
1604564100000|2020-11-05 08:15:00|13566.4|13560.4|13561.1|13555.1|13567.2|13562.8|13559.8|13553.8|263
1604564400000|2020-11-05 08:20:00|13561.2|13555.2|13559.5|13553.5|13562.8|13556.8|13557.7|13553.1|252
1604564700000|2020-11-05 08:25:00|13559.4|13553.4|13566.5|13560.5|13567.3|13561.3|13555|13550.5|329
1604565000000|2020-11-05 08:30:00|13566.2|13560.2|13565|13559|13569.1|13563.1|13564.1|13558.1|217
1604565300000|2020-11-05 08:35:00|13564.9|13558.9|13565.1|13559.1|13565.4|13559.4|13561.9|13556.7|206
1604565600000|2020-11-05 08:40:00|13564.6|13558.6|13568.1|13562.1|13568.4|13562.4|13560.6|13554.6|346
1604565900000|2020-11-05 08:45:00|13568|13562|13565.4|13559.4|13568.3|13562.3|13563.1|13558.1|321
1604566200000|2020-11-05 08:50:00|13565.5|13559.5|13565.9|13559.9|13568.2|13563.2|13563.8|13557.8|237
1604566500000|2020-11-05 08:55:00|13566|13560|13563.8|13557.8|13569.1|13563.8|13562.7|13556.7|328
1604566800000|2020-11-05 09:00:00|13563.9|13557.9|13563.1|13557.1|13566.7|13560.7|13561.4|13555.4|329
1604567100000|2020-11-05 09:05:00|13563.2|13557.2|13558.5|13552.5|13563.5|13557.5|13557.6|13552.3|238
1604567400000|2020-11-05 09:10:00|13558.6|13552.6|13556.7|13550.7|13559.2|13553.4|13554.9|13550.3|258
1604567700000|2020-11-05 09:15:00|13555.2|13552.2|13555.2|13552.2|13559.1|13553.1|13553.4|13548.6|225
1604568000000|2020-11-05 09:20:00|13555.3|13552.3|13553.1|13550.1|13558.2|13553.6|13553.1|13548.6|250
1604568300000|2020-11-05 09:25:00|13553|13550|13552.2|13546.2|13555.2|13550.7|13550.7|13546|149
1604568600000|2020-11-05 09:30:00|13550.8|13547.8|13546.7|13543.7|13552.7|13548.2|13545.9|13541.2|206
1604568900000|2020-11-05 09:35:00|13547.9|13541.9|13545.5|13539.5|13550.5|13546|13543.7|13539.1|253
1604569200000|2020-11-05 09:40:00|13545.6|13539.6|13543.9|13537.9|13546.2|13540.2|13542.7|13536.7|234
1604569500000|2020-11-05 09:45:00|13543.7|13537.7|13542.4|13536.4|13546|13540.2|13540.8|13536.1|226
1604569800000|2020-11-05 09:50:00|13542.3|13536.3|13543.3|13537.3|13545.4|13540.6|13539.9|13535.5|228
1604570100000|2020-11-05 09:55:00|13542.6|13536.6|13544.9|13538.9|13545.4|13539.4|13541.2|13536.3|156
1604570400000|2020-11-05 10:00:00|13545|13539|13546.6|13540.6|13548.6|13544|13544.6|13538.6|222
1604570700000|2020-11-05 10:05:00|13546.8|13540.8|13545|13539|13547.3|13541.9|13543.1|13538.6|187
1604571000000|2020-11-05 10:10:00|13545.1|13539.1|13541.3|13538.3|13545.6|13541|13541.2|13536.4|202
1604571300000|2020-11-05 10:15:00|13541.2|13538.2|13541|13535|13543.4|13538.9|13539.4|13534.5|158
1604571600000|2020-11-05 10:20:00|13539.3|13536.3|13537.7|13534.7|13540.9|13536.4|13537.6|13533.2|175
1604571900000|2020-11-05 10:25:00|13537.6|13534.6|13542.2|13536.2|13543.2|13538.4|13537.6|13533.1|270
1604572200000|2020-11-05 10:30:00|13542.4|13536.4|13540.2|13534.2|13545.2|13539.2|13538.9|13533.8|331
1604572500000|2020-11-05 10:35:00|13540.3|13534.3|13540.6|13534.6|13541|13536.5|13538.2|13533.5|261
1604572800000|2020-11-05 10:40:00|13540.5|13534.5|13540|13534|13542.5|13537|13536.7|13532.2|254
1604573100000|2020-11-05 10:45:00|13540.1|13534.1|13539.6|13533.6|13541.1|13536.4|13536.5|13532|236
1604573400000|2020-11-05 10:50:00|13539.9|13533.9|13536.1|13530.1|13540.7|13534.7|13534.5|13529.9|300
1604573700000|2020-11-05 10:55:00|13536|13530|13530.7|13524.7|13536.4|13531.9|13530.3|13524.3|288
1604574000000|2020-11-05 11:00:00|13530.6|13524.6|13533.9|13527.9|13533.9|13527.9|13527.6|13523|279
1604574300000|2020-11-05 11:05:00|13533.8|13527.8|13542.5|13536.5|13542.8|13536.8|13528.8|13524.2|345
1604574600000|2020-11-05 11:10:00|13542.4|13536.4|13534.6|13528.6|13542.4|13536.4|13534.4|13528.4|337
1604574900000|2020-11-05 11:15:00|13534.7|13528.7|13534.5|13528.5|13536.3|13530.3|13532.3|13526.3|348
1604575200000|2020-11-05 11:20:00|13534.4|13528.4|13531.2|13525.2|13537.9|13531.9|13530.9|13524.9|261
1604575500000|2020-11-05 11:25:00|13531.1|13525.1|13534.5|13528.5|13537.4|13531.4|13531.1|13525.1|334
1604575800000|2020-11-05 11:30:00|13534.4|13528.4|13537.4|13531.4|13538|13532|13532.8|13526.8|361
1604576100000|2020-11-05 11:35:00|13537.5|13531.5|13531.3|13525.3|13537.5|13531.5|13530.5|13524.5|229
1604576400000|2020-11-05 11:40:00|13531.4|13525.4|13527.7|13521.7|13531.6|13525.6|13525.7|13521.2|218
1604576700000|2020-11-05 11:45:00|13526.2|13523.2|13530.1|13524.1|13531.4|13526.5|13526.2|13521.5|201
1604577000000|2020-11-05 11:50:00|13530|13524|13532.9|13526.9|13534.3|13528.3|13529.9|13523.9|237
1604577300000|2020-11-05 11:55:00|13532.8|13526.8|13535.8|13529.8|13537.3|13531.3|13530.8|13525.9|264
1604577600000|2020-11-05 12:00:00|13535.7|13529.7|13539|13533|13539.1|13533.9|13533.7|13528.7|282
1604577900000|2020-11-05 12:05:00|13538.9|13532.9|13540.3|13534.3|13540.3|13535.8|13536.8|13530.8|271
1604578200000|2020-11-05 12:10:00|13540.2|13534.2|13540.5|13534.5|13541|13536.2|13539|13533.8|155
1604578500000|2020-11-05 12:15:00|13540.4|13534.4|13533.9|13527.9|13540.6|13535.6|13532.6|13526.6|220
1604578800000|2020-11-05 12:20:00|13534|13528|13527.9|13521.9|13534.9|13529.5|13527.6|13521.6|297
1604579100000|2020-11-05 12:25:00|13527.6|13521.6|13527.5|13521.5|13530.4|13524.4|13527.4|13521.4|250
1604579400000|2020-11-05 12:30:00|13527.6|13521.6|13525.3|13519.3|13527.7|13522.8|13522.7|13518|252
1604579700000|2020-11-05 12:35:00|13523.8|13520.8|13525.5|13519.5|13527|13522|13523.2|13518|243
1604580000000|2020-11-05 12:40:00|13525|13519|13520.7|13517.7|13526.6|13520.6|13520.2|13515.7|274
1604580300000|2020-11-05 12:45:00|13520.8|13517.8|13521.2|13515.2|13523.7|13519|13519.7|13515.2|249
1604580600000|2020-11-05 12:50:00|13521.3|13515.3|13524.8|13518.8|13524.8|13520.2|13519.4|13514.8|252
1604580900000|2020-11-05 12:55:00|13523.4|13520.4|13520.7|13514.7|13526.6|13522.2|13518.6|13514.1|286
1604581200000|2020-11-05 13:00:00|13520.5|13514.5|13518.7|13512.7|13522.6|13516.9|13516.3|13512.1|273
1604581500000|2020-11-05 13:05:00|13518.8|13512.8|13514.9|13508.9|13519.9|13514.7|13514.8|13508.8|234
1604581800000|2020-11-05 13:10:00|13514.8|13508.8|13511.4|13505.4|13516.4|13510.5|13510.4|13504.4|415
1604582100000|2020-11-05 13:15:00|13511.3|13505.3|13519.9|13513.9|13520.2|13514.2|13509.1|13503.1|410
1604582400000|2020-11-05 13:20:00|13520.1|13514.1|13518.2|13512.2|13522.6|13516.6|13516.4|13512|363
1604582700000|2020-11-05 13:25:00|13518.1|13512.1|13538.4|13522.4|13538.4|13522.8|13516.6|13511.7|273
1604583000000|2020-11-05 13:30:00|13538.9|13522.9|13519.3|13513.3|13540.8|13527.7|13518.5|13512.5|408
1604583300000|2020-11-05 13:35:00|13519.4|13513.4|13527.5|13521.5|13527.6|13521.6|13518.6|13512.6|457
1604583600000|2020-11-05 13:40:00|13527.3|13521.3|13523|13517|13527.3|13521.3|13523|13517|336
1604583900000|2020-11-05 13:45:00|13523.1|13517.1|13521.6|13515.6|13523.2|13517.2|13518.6|13512.6|351
1604584200000|2020-11-05 13:50:00|13521.5|13515.5|13518.7|13512.7|13521.7|13515.7|13515.1|13509.1|259
1604584500000|2020-11-05 13:55:00|13518.6|13512.6|13518.4|13512.4|13523.8|13517.8|13517.4|13512.2|322
1604584800000|2020-11-05 14:00:00|13518.7|13512.7|13520.6|13514.6|13521.8|13517.2|13516.7|13510.7|279
1604585100000|2020-11-05 14:05:00|13520.7|13514.7|13529|13523|13531.2|13525.2|13520.5|13514.5|419
1604585400000|2020-11-05 14:10:00|13529.1|13523.1|13528.1|13522.1|13529.1|13523.1|13525.6|13520.3|274
1604585700000|2020-11-05 14:15:00|13528|13522|13529.3|13523.3|13529.4|13523.4|13524.3|13518.9|243
1604586000000|2020-11-05 14:20:00|13529.2|13523.2|13528.2|13522.2|13532.1|13526.1|13526.7|13522|274
1604586300000|2020-11-05 14:25:00|13528.3|13522.3|13524.7|13518.7|13528.3|13522.3|13520.9|13516.3|292
1604586600000|2020-11-05 14:30:00|13524.6|13518.6|13524.5|13518.5|13526.3|13520.3|13521.1|13515.1|321
1604586900000|2020-11-05 14:35:00|13524.7|13518.7|13520.1|13514.1|13526|13520|13520|13514|300
1604587200000|2020-11-05 14:40:00|13520|13514|13518.8|13512.8|13523.2|13517.2|13517.1|13511.1|449
1604587500000|2020-11-05 14:45:00|13518.9|13512.9|13525.8|13519.8|13526.2|13520.2|13516.8|13510.8|446
1604587800000|2020-11-05 14:50:00|13525.5|13519.5|13521.7|13515.7|13525.5|13519.5|13519.3|13513.3|367
1604588100000|2020-11-05 14:55:00|13521.6|13515.6|13519.6|13513.6|13522|13516|13517.8|13511.8|380
1604588400000|2020-11-05 15:00:00|13519.4|13513.4|13520.9|13514.9|13521.7|13515.7|13515.8|13509.8|350
1604588700000|2020-11-05 15:05:00|13521|13515|13519.7|13513.7|13523.9|13519.3|13518.7|13513.2|339
1604589000000|2020-11-05 15:10:00|13519.8|13513.8|13522|13516|13523.9|13517.9|13519.7|13513.7|227
1604589300000|2020-11-05 15:15:00|13521.9|13515.9|13515.4|13509.4|13521.9|13515.9|13515.1|13509.1|249
1604589600000|2020-11-05 15:20:00|13515.2|13509.2|13521|13515|13522.7|13516.7|13514.5|13508.5|281
1604589900000|2020-11-05 15:25:00|13521.1|13515.1|13530.9|13524.9|13531.3|13525.3|13520.7|13514.7|350
1604590200000|2020-11-05 15:30:00|13531.2|13525.2|13528.1|13522.1|13533.2|13527.2|13525.1|13519.3|398
1604590500000|2020-11-05 15:35:00|13528.7|13522.7|13531.5|13525.5|13532.3|13526.3|13526.7|13521.6|361
1604590800000|2020-11-05 15:40:00|13531.4|13525.4|13520.2|13514.2|13533.1|13527.1|13520|13514|422
1604591100000|2020-11-05 15:45:00|13520.3|13514.3|13523.4|13517.4|13526.1|13520.1|13519.2|13513.2|394
1604591400000|2020-11-05 15:50:00|13523.3|13517.3|13520.3|13514.3|13524.3|13518.3|13519.7|13513.7|265
1604591700000|2020-11-05 15:55:00|13520.4|13514.4|13510.6|13504.6|13520.4|13514.4|13509.4|13503.4|351
1604592000000|2020-11-05 16:00:00|13510.5|13504.5|13512.2|13506.2|13513|13507.2|13508.5|13502.8|276
1604592300000|2020-11-05 16:05:00|13512.4|13506.4|13514.9|13508.9|13518|13512|13512.3|13506.3|261
1604592600000|2020-11-05 16:10:00|13514.8|13508.8|13517.2|13511.2|13520.3|13514.3|13512.2|13506.2|350
1604592900000|2020-11-05 16:15:00|13517.3|13511.3|13513|13507|13517.7|13511.7|13511.4|13506.5|277
1604593200000|2020-11-05 16:20:00|13512.9|13506.9|13510.8|13507.8|13513.3|13508.8|13509.9|13505.7|239
1604593500000|2020-11-05 16:25:00|13510.7|13507.7|13515.8|13512.8|13518.3|13513.7|13510.1|13505.8|280
1604593800000|2020-11-05 16:30:00|13515.7|13512.7|13514.3|13511.3|13516.5|13512.7|13513.4|13508.8|313
1604594100000|2020-11-05 16:35:00|13514.2|13511.2|13517.5|13514.5|13519.3|13514.8|13513.8|13509.1|252
1604594400000|2020-11-05 16:40:00|13517.4|13514.4|13515.7|13512.7|13519.1|13514.7|13515.7|13511.4|214
1604594700000|2020-11-05 16:45:00|13515.9|13512.9|13510.8|13507.8|13517.1|13512.9|13510.8|13506.8|208
1604595000000|2020-11-05 16:50:00|13510.5|13507.5|13514.3|13511.3|13515.3|13511.3|13509.9|13505.9|297
1604595300000|2020-11-05 16:55:00|13515.8|13509.8|13517.6|13514.6|13519.2|13514.8|13514.1|13509.3|350
1604595600000|2020-11-05 17:00:00|13517.5|13514.5|13521.7|13518.7|13523.5|13518.9|13517.5|13513.5|307
1604595900000|2020-11-05 17:05:00|13521.9|13518.9|13525.1|13519.1|13526.5|13521.9|13520.3|13515.4|379
1604596200000|2020-11-05 17:10:00|13525|13519|13523.5|13520.5|13525.3|13520.8|13522.2|13516.8|251
1604596500000|2020-11-05 17:15:00|13523.6|13520.6|13525.8|13519.8|13528.3|13523.8|13523.1|13519|296
1604596800000|2020-11-05 17:20:00|13525.9|13519.9|13526.7|13523.7|13529.8|13525.1|13524.7|13519.7|280
1604597100000|2020-11-05 17:25:00|13526.6|13523.6|13534.3|13528.3|13535.4|13530.5|13524.8|13520.1|297
1604597400000|2020-11-05 17:30:00|13534.4|13528.4|13536.2|13530.2|13537.6|13532.5|13531.9|13527|257
1604597700000|2020-11-05 17:35:00|13536.1|13530.1|13528.8|13522.8|13536.2|13531|13527.4|13522.6|233
1604598000000|2020-11-05 17:40:00|13528.7|13522.7|13528.3|13522.3|13530.5|13524.9|13526.5|13521.9|171
1604598300000|2020-11-05 17:45:00|13528.2|13522.2|13526.8|13520.8|13528.2|13522.2|13526.5|13520.5|81
1604598600000|2020-11-05 17:50:00|13526.7|13520.7|13523|13520|13526.8|13520.8|13522.6|13517.8|153
1604598900000|2020-11-05 17:55:00|13522.9|13519.9|13524.8|13518.8|13526.2|13521.5|13522.9|13518.3|181
1604599200000|2020-11-05 18:00:00|13524.7|13518.7|13518.3|13512.3|13524.8|13520.1|13517.5|13511.5|320
1604599500000|2020-11-05 18:05:00|13518.2|13512.2|13520.4|13514.4|13521.5|13515.5|13516.9|13510.9|244
1604599800000|2020-11-05 18:10:00|13520.3|13514.3|13524.4|13518.4|13524.6|13520.1|13518.7|13513.8|276
1604600100000|2020-11-05 18:15:00|13524.3|13518.3|13526.3|13520.3|13527.2|13522.6|13524|13518.2|206
1604600400000|2020-11-05 18:20:00|13526|13520|13528.4|13522.4|13529.3|13524|13524.9|13519.8|176
1604600700000|2020-11-05 18:25:00|13528.3|13522.3|13523.9|13517.9|13528.8|13524|13522.5|13517.4|147
1604601000000|2020-11-05 18:30:00|13523.8|13517.8|13522|13516|13523.9|13519.1|13521.4|13515.4|176
1604601300000|2020-11-05 18:35:00|13521.9|13515.9|13518.6|13512.6|13522.3|13516.4|13518.2|13512.2|178
1604601600000|2020-11-05 18:40:00|13518.5|13512.5|13516.1|13510.1|13519.8|13514.3|13514.1|13509.1|194
1604601900000|2020-11-05 18:45:00|13516|13510|13515|13509|13516.4|13511.5|13513.3|13507.9|164
1604602200000|2020-11-05 18:50:00|13514.9|13508.9|13513.5|13507.5|13515.5|13510.4|13512.3|13507.5|185
1604602500000|2020-11-05 18:55:00|13513.7|13507.7|13526|13510|13527.2|13511.4|13512.6|13506.9|259
1604602800000|2020-11-05 19:00:00|13526.1|13510.1|13515.6|13509.6|13526.5|13512.7|13514.1|13506|366
1604603100000|2020-11-05 19:05:00|13515.5|13509.5|13515.2|13509.2|13515.8|13509.8|13514.9|13508.9|103
1604603400000|2020-11-05 19:10:00|13514.7|13508.7|13513.2|13507.2|13514.8|13508.8|13511.1|13506|261
1604603700000|2020-11-05 19:15:00|13513.3|13507.3|13512.7|13506.7|13514.3|13508.5|13511.2|13506.4|184
1604604000000|2020-11-05 19:20:00|13512.8|13506.8|13509.9|13503.9|13513.1|13508.2|13507.9|13501.9|218
1604604300000|2020-11-05 19:25:00|13510|13504|13509.6|13503.6|13510.9|13505.9|13506.6|13501.9|250
1604604600000|2020-11-05 19:30:00|13509.1|13503.1|13505.8|13502.8|13509.5|13504.1|13505.6|13501.1|204
1604604900000|2020-11-05 19:35:00|13505.9|13502.9|13508.2|13502.2|13510.1|13505.3|13504.1|13499.7|231
1604605200000|2020-11-05 19:40:00|13508.3|13502.3|13501|13498|13508.4|13502.6|13500.7|13496.4|238
1604605500000|2020-11-05 19:45:00|13501.1|13498.1|13500.5|13497.5|13502.8|13498.4|13499.9|13495.6|132
1604605800000|2020-11-05 19:50:00|13500.4|13497.4|13505.2|13499.2|13506.8|13502.5|13500.2|13496.3|195
1604606100000|2020-11-05 19:55:00|13505.3|13499.3|13496.1|13493.1|13505.3|13499.7|13495.8|13491.1|311
1604606400000|2020-11-05 20:00:00|13496.2|13493.2|13493.9|13487.9|13498.5|13493.4|13493.3|13487.3|264
1604606700000|2020-11-05 20:05:00|13494|13488|13497.8|13491.8|13498.7|13492.7|13493|13487.9|196
1604607000000|2020-11-05 20:10:00|13497.9|13491.9|13500.5|13494.5|13500.5|13494.8|13496.5|13490.5|161
1604607300000|2020-11-05 20:15:00|13500.8|13494.8|13500.9|13494.9|13502.5|13496.5|13500.3|13494.3|206
1604607600000|2020-11-05 20:20:00|13501|13495|13500.1|13494.1|13501.3|13495.3|13499.3|13493.3|152
1604607900000|2020-11-05 20:25:00|13500|13494|13501.3|13495.3|13502.1|13496.1|13500|13494|133
1604608200000|2020-11-05 20:30:00|13501.4|13495.4|13506.8|13500.8|13507.5|13501.5|13501.3|13495.3|237
1604608500000|2020-11-05 20:35:00|13506.7|13500.7|13513.2|13507.2|13513.7|13507.7|13505.7|13499.7|234
1604608800000|2020-11-05 20:40:00|13513.1|13507.1|13508.3|13502.3|13513.1|13507.1|13508.1|13502.1|211
1604609100000|2020-11-05 20:45:00|13508.4|13502.4|13505.9|13499.9|13508.4|13502.4|13505.8|13499.8|124
1604609400000|2020-11-05 20:50:00|13506|13500|13499.5|13493.5|13506|13500|13499.1|13493.1|208
1604609700000|2020-11-05 20:55:00|13499.6|13493.6|13504.4|13498.4|13504.9|13498.9|13499.6|13493.6|209
1604610000000|2020-11-05 21:00:00|13504.2|13498.2|13499.1|13493.1|13504.3|13498.3|13498.6|13492.6|167
1604610300000|2020-11-05 21:05:00|13499.2|13493.2|13499.3|13493.3|13499.7|13493.7|13498.9|13492.9|110
1604610600000|2020-11-05 21:10:00|13499.4|13493.4|13499.3|13493.3|13499.6|13494.9|13497.5|13492.7|122
1604610900000|2020-11-05 21:15:00|13499.4|13493.4|13500.4|13494.4|13501.1|13495.1|13498.7|13492.7|133
1604611200000|2020-11-05 21:20:00|13500.8|13494.8|13503|13497|13503.4|13497.4|13500.5|13494.5|54
1604611500000|2020-11-05 21:25:00|13502.9|13496.9|13503.5|13497.5|13503.6|13497.6|13502|13496|97
1604611800000|2020-11-05 21:30:00|13503.1|13497.1|13502.4|13496.4|13503.6|13497.6|13501.7|13495.7|177
1604612100000|2020-11-05 21:35:00|13502.3|13496.3|13501.1|13495.1|13502.7|13496.7|13501.1|13495.1|185
1604612400000|2020-11-05 21:40:00|13500.9|13494.9|13501.3|13495.3|13502.7|13496.7|13500.8|13494.8|140
1604612700000|2020-11-05 21:45:00|13501.4|13495.4|13501.3|13495.3|13502.1|13496.1|13500.4|13494.3|121
1604613000000|2020-11-05 21:50:00|13501.1|13495.1|13499.6|13493.6|13501.5|13495.5|13499.2|13491.8|199
1604613300000|2020-11-05 21:55:00|13499.7|13493.7|13509.1|13493.1|13509.8|13493.9|13498.4|13490|291
1604613600000|2020-11-05 22:00:00|13509.2|13493.2|13512.5|13496.5|13513.2|13497.2|13509.2|13493.2|48
1604613900000|2020-11-05 22:05:00|13512.4|13496.4|13511|13496.9|13514.1|13498.1|13509.6|13493.6|100
1604614200000|2020-11-05 22:10:00|13509.9|13493.9|13510.2|13494.2|13513.7|13497.7|13508.3|13492.3|123
1604614500000|2020-11-05 22:15:00|13511.1|13495.1|13512.1|13496.1|13513.5|13497.5|13509.7|13493.7|121
1604614800000|2020-11-05 22:20:00|13511.5|13495.5|13510.6|13494.6|13514.2|13498.2|13509.9|13493.9|127
1604615100000|2020-11-05 22:25:00|13510.5|13494.5|13513.5|13497.5|13514.2|13498.2|13509.8|13493.8|114
1604615400000|2020-11-05 22:30:00|13511.6|13495.6|13510|13494|13512.3|13496.3|13508.6|13492.6|174
1604615700000|2020-11-05 22:35:00|13510.4|13494.4|13512.6|13497.5|13512.6|13497.5|13509.1|13493.1|145
1604616000000|2020-11-05 22:40:00|13512.7|13494.6|13510.7|13494.7|13512.7|13497.4|13509.9|13493.9|100
1604616300000|2020-11-05 22:45:00|13510.8|13494.8|13510.4|13494.4|13512.6|13496.6|13508.9|13492.9|152
1604616600000|2020-11-05 22:50:00|13512.4|13496.4|13511.3|13495.3|13512.5|13496.5|13508.5|13492.5|161
1604616900000|2020-11-05 22:55:00|13511.7|13495.7|13508.3|13494.4|13512.7|13498|13507.2|13492.3|304
1604617200000|2020-11-05 23:00:00|13508.4|13494.6|13507.7|13501.7|13508.7|13502.2|13504.2|13493.1|229
1604617500000|2020-11-05 23:05:00|13507.6|13501.6|13509.1|13503.1|13509.5|13503.5|13507.5|13501.5|141
1604617800000|2020-11-05 23:10:00|13509.2|13503.2|13510.3|13504.3|13510.4|13504.4|13509.1|13503.1|90
1604618100000|2020-11-05 23:15:00|13510.2|13504.2|13513.7|13507.7|13514.7|13508.7|13510.2|13504.2|144
1604618400000|2020-11-05 23:20:00|13513.6|13507.6|13514.6|13508.6|13514.6|13508.6|13513.5|13507.5|95
1604618700000|2020-11-05 23:25:00|13514.5|13508.5|13510.9|13504.9|13515|13509|13510.8|13504.8|170
1604619000000|2020-11-05 23:30:00|13511.1|13505.1|13509.5|13503.5|13511.1|13505.1|13507.9|13501.9|269
1604619300000|2020-11-05 23:35:00|13509.4|13503.4|13510.5|13504.5|13510.9|13505.4|13508.4|13502.8|161
1604619600000|2020-11-05 23:40:00|13510.4|13504.4|13510.1|13504.1|13510.4|13505.1|13507.7|13503.2|128
1604619900000|2020-11-05 23:45:00|13510.2|13504.2|13509|13503|13516.9|13511.7|13507.5|13501.5|228
1604620200000|2020-11-05 23:50:00|13509.2|13503.2|13515|13509|13516|13510.7|13506.1|13501.5|339
1604620500000|2020-11-05 23:55:00|13514.9|13508.9|13514|13508|13515.7|13510.8|13513.3|13507.6|192
1604620800000|2020-11-06 00:00:00|13514.3|13508.3|13507.4|13501.4|13516.6|13510.6|13506.9|13500.9|374
1604621100000|2020-11-06 00:05:00|13507.1|13501.1|13503.3|13500.3|13510.2|13504.2|13503.3|13498.7|348
1604621400000|2020-11-06 00:10:00|13503.4|13500.4|13502.8|13496.8|13504.9|13500.5|13500.8|13494.8|314
1604621700000|2020-11-06 00:15:00|13502.7|13496.7|13505.4|13499.4|13510|13504|13502.7|13496.7|240
1604622000000|2020-11-06 00:20:00|13505.5|13499.5|13505.8|13499.8|13507|13501|13504.3|13498.3|222
1604622300000|2020-11-06 00:25:00|13505.7|13499.7|13513.2|13507.2|13514.5|13508.5|13505.6|13499.6|287
1604622600000|2020-11-06 00:30:00|13513.1|13507.1|13511.7|13505.7|13513.5|13507.5|13511.4|13505.4|175
1604622900000|2020-11-06 00:35:00|13511.8|13505.8|13509|13503|13512|13506.2|13507.7|13501.7|180
1604623200000|2020-11-06 00:40:00|13509.1|13503.1|13514.4|13508.4|13521.8|13515.8|13508.8|13503.1|234
1604623500000|2020-11-06 00:45:00|13514.3|13508.3|13509.8|13503.8|13514.9|13508.9|13508.2|13503.1|314
1604623800000|2020-11-06 00:50:00|13508.5|13505.5|13512.6|13506.6|13517.5|13513|13508.1|13503.6|302
1604624100000|2020-11-06 00:55:00|13513.4|13507.4|13522.7|13516.7|13522.9|13516.9|13512.8|13507.4|315
1604624400000|2020-11-06 01:00:00|13522.9|13516.9|13519.8|13516.8|13523|13517|13515.4|13510.8|326
1604624700000|2020-11-06 01:05:00|13519.6|13516.6|13523.2|13517.2|13523.4|13517.4|13518|13513.5|336
1604625000000|2020-11-06 01:10:00|13522.9|13516.9|13520.2|13514.2|13524.9|13518.9|13519.9|13513.9|476
1604625300000|2020-11-06 01:15:00|13520.3|13514.3|13521.6|13515.6|13523.5|13517.5|13516.6|13511.8|441
1604625600000|2020-11-06 01:20:00|13521.7|13515.7|13520.4|13514.4|13524.5|13518.5|13518.5|13514.1|404
1604625900000|2020-11-06 01:25:00|13520.2|13514.2|13517|13514|13521.3|13516.7|13515.9|13511.5|303
1604626200000|2020-11-06 01:30:00|13517.1|13514.1|13525.8|13519.8|13525.8|13521|13517.1|13513.2|349
1604626500000|2020-11-06 01:35:00|13525.9|13519.9|13523.6|13520.6|13529.6|13523.6|13523.3|13518.3|331
1604626800000|2020-11-06 01:40:00|13523.5|13520.5|13519|13516|13525.4|13521|13518.5|13513|327
1604627100000|2020-11-06 01:45:00|13518.9|13515.9|13525.6|13519.6|13525.7|13521.2|13518.4|13513.9|218
1604627400000|2020-11-06 01:50:00|13525.5|13519.5|13514.4|13511.4|13525.5|13521|13514.1|13511.1|337
1604627700000|2020-11-06 01:55:00|13514.3|13511.3|13508.9|13502.9|13515.6|13511.3|13504.8|13499.8|398
1604628000000|2020-11-06 02:00:00|13508.6|13502.6|13513.5|13510.5|13515.1|13510.5|13507.4|13502.5|419
1604628300000|2020-11-06 02:05:00|13513.4|13510.4|13510.4|13504.4|13514.7|13510.4|13507.7|13503.2|400
1604628600000|2020-11-06 02:10:00|13510.3|13504.3|13512.4|13506.4|13512.6|13508|13508.8|13502.8|262
1604628900000|2020-11-06 02:15:00|13512.5|13506.5|13510.6|13507.6|13513.7|13509.2|13506.1|13501.6|400
1604629200000|2020-11-06 02:20:00|13510.7|13507.7|13516.3|13510.3|13516.7|13512.4|13510.6|13506.1|254
1604629500000|2020-11-06 02:25:00|13516.2|13510.2|13515|13512|13519.4|13514.1|13514.6|13510|345
1604629800000|2020-11-06 02:30:00|13516.6|13510.6|13516.8|13510.8|13519.5|13515|13515.1|13510.2|266
1604630100000|2020-11-06 02:35:00|13516.9|13510.9|13513|13510|13517.1|13512.6|13510.8|13505|263
1604630400000|2020-11-06 02:40:00|13512.9|13509.9|13516.2|13513.2|13518|13513.5|13512.2|13507.7|221
1604630700000|2020-11-06 02:45:00|13516.3|13513.3|13519.8|13516.8|13521.5|13517|13516.1|13511.7|208
1604631000000|2020-11-06 02:50:00|13519.6|13516.6|13518.5|13512.5|13520.6|13516.7|13517.6|13512|226
1604631300000|2020-11-06 02:55:00|13518.4|13512.4|13511.6|13505.6|13518.6|13512.6|13509.9|13505.4|347
1604631600000|2020-11-06 03:00:00|13511.8|13505.8|13510.6|13507.6|13512.7|13508.4|13509.6|13505.3|239
1604631900000|2020-11-06 03:05:00|13510.5|13507.5|13508.3|13505.3|13512.3|13507.8|13508.2|13504|179
1604632200000|2020-11-06 03:10:00|13508.4|13505.4|13510|13504|13510|13505.5|13507.5|13502.4|207
1604632500000|2020-11-06 03:15:00|13509.9|13503.9|13505.5|13502.5|13509.9|13505.1|13505.1|13500.6|203
1604632800000|2020-11-06 03:20:00|13505.6|13502.6|13506.2|13500.2|13506.8|13502.6|13503.3|13499.2|223
1604633100000|2020-11-06 03:25:00|13504.8|13501.8|13512|13506|13512|13506.6|13504.8|13501.4|228
1604633400000|2020-11-06 03:30:00|13511.8|13505.8|13509.6|13506.6|13511.8|13506.9|13509.5|13503.9|166
1604633700000|2020-11-06 03:35:00|13509.5|13506.5|13507.8|13504.8|13511.4|13506.8|13507.7|13503.3|135
1604634000000|2020-11-06 03:40:00|13507.9|13504.9|13508.4|13502.4|13509.9|13504.9|13506.4|13501.9|158
1604634300000|2020-11-06 03:45:00|13507|13504|13505.3|13502.3|13508.5|13504.2|13505.1|13500.5|150
1604634600000|2020-11-06 03:50:00|13505.5|13502.5|13508.3|13502.3|13508.3|13503.5|13503.7|13499.4|155
1604634900000|2020-11-06 03:55:00|13508.2|13502.2|13505.4|13502.4|13508.5|13503.9|13505.2|13501.2|130
1604635200000|2020-11-06 04:00:00|13505.2|13502.2|13504.1|13501.1|13505.6|13502.3|13503.1|13498.6|160
1604635500000|2020-11-06 04:05:00|13504.4|13501.4|13508.8|13502.8|13509.8|13503.8|13503.9|13499.5|169
1604635800000|2020-11-06 04:10:00|13508.4|13502.4|13506.2|13500.2|13509.5|13504.3|13504.6|13500.1|214
1604636100000|2020-11-06 04:15:00|13504.8|13501.8|13502.5|13499.5|13506.3|13501.8|13502.5|13498.6|151
1604636400000|2020-11-06 04:20:00|13502.4|13499.4|13501.9|13495.9|13503.3|13499.6|13500.1|13495.6|170
1604636700000|2020-11-06 04:25:00|13502|13496|13496.8|13490.8|13502.2|13497.8|13495.4|13490.6|189
1604637000000|2020-11-06 04:30:00|13496.9|13490.9|13495.7|13492.7|13497.3|13493.1|13494.8|13490.5|129
1604637300000|2020-11-06 04:35:00|13495.6|13492.6|13497.1|13494.1|13499.2|13494.7|13495.1|13490.8|159
1604637600000|2020-11-06 04:40:00|13497.3|13494.3|13498.6|13492.6|13499.1|13494.8|13496.2|13491.8|171
1604637900000|2020-11-06 04:45:00|13498.5|13492.5|13498.9|13495.9|13500.4|13495.9|13496.3|13491.8|156
1604638200000|2020-11-06 04:50:00|13498.8|13495.8|13498.5|13495.5|13500.4|13496|13498.5|13493.9|115
1604638500000|2020-11-06 04:55:00|13498.7|13495.7|13500.2|13494.2|13500.5|13496|13498.2|13493.7|100
1604638800000|2020-11-06 05:00:00|13500.3|13494.3|13499.3|13493.3|13500.9|13496.6|13497.6|13493.2|122
1604639100000|2020-11-06 05:05:00|13499.2|13493.2|13497.7|13491.7|13499.4|13494.6|13496.6|13491.6|162
1604639400000|2020-11-06 05:10:00|13497.6|13491.6|13494.3|13491.3|13497.7|13493|13493.9|13489.8|129
1604639700000|2020-11-06 05:15:00|13494.4|13491.4|13496|13490|13496|13491.8|13493.8|13489.6|161
1604640000000|2020-11-06 05:20:00|13495.8|13489.8|13497.2|13491.2|13497.5|13492.6|13494.2|13489.6|113
1604640300000|2020-11-06 05:25:00|13497.1|13491.1|13496.9|13490.9|13497.2|13492.5|13494.6|13490.3|127
1604640600000|2020-11-06 05:30:00|13496.8|13490.8|13497.9|13491.9|13498.6|13492.6|13495.1|13490.6|141
1604640900000|2020-11-06 05:35:00|13497.8|13491.8|13501.2|13495.2|13501.2|13495.2|13496.5|13491.3|213
1604641200000|2020-11-06 05:40:00|13501.1|13495.1|13500.9|13494.9|13501.4|13496.7|13498.9|13494.5|146
1604641500000|2020-11-06 05:45:00|13499.5|13496.5|13501.4|13498.4|13503.8|13498.8|13499.4|13494.9|222
1604641800000|2020-11-06 05:50:00|13501.3|13498.3|13501.5|13498.5|13503.5|13499.2|13501.2|13496.8|186
1604642100000|2020-11-06 05:55:00|13502.3|13496.3|13502.9|13496.9|13503.1|13498.3|13499.9|13495.6|250
1604642400000|2020-11-06 06:00:00|13502.8|13496.8|13498.8|13495.8|13503.8|13498.9|13497.9|13493.2|245
1604642700000|2020-11-06 06:05:00|13498.9|13495.9|13498.7|13495.7|13500.4|13496.3|13497.9|13494|131
1604643000000|2020-11-06 06:10:00|13498.6|13495.6|13495.2|13492.2|13500.9|13496.2|13495|13490.5|222
1604643300000|2020-11-06 06:15:00|13495.3|13492.3|13494.9|13491.9|13496.5|13492.4|13493.7|13490.2|133
1604643600000|2020-11-06 06:20:00|13495|13492|13494.9|13491.9|13498.3|13493.5|13494.7|13491|203
1604643900000|2020-11-06 06:25:00|13495|13492|13509|13506|13510.3|13506.2|13494|13491|442
1604644200000|2020-11-06 06:30:00|13509.1|13506.1|13503.9|13497.9|13513.3|13508.9|13499.9|13495.3|278
1604644500000|2020-11-06 06:35:00|13502.5|13499.5|13501.9|13495.9|13503.8|13499.5|13500|13494.7|209
1604644800000|2020-11-06 06:40:00|13501.8|13495.8|13497.6|13491.6|13501.8|13497.4|13495.7|13490.7|227
1604645100000|2020-11-06 06:45:00|13497.5|13491.5|13491.1|13485.1|13498.1|13493.3|13488.6|13484|307
1604645400000|2020-11-06 06:50:00|13490.9|13484.9|13489.6|13486.6|13491.9|13487.1|13488.3|13483.5|208
1604645700000|2020-11-06 06:55:00|13489.7|13486.7|13487.1|13484.1|13491.2|13486.8|13486.9|13482.4|172
1604646000000|2020-11-06 07:00:00|13487|13484|13487.5|13484.5|13490.4|13486.1|13486.7|13483.1|217
1604646300000|2020-11-06 07:05:00|13487.4|13484.4|13489.6|13486.6|13491|13486.6|13486|13482.9|219
1604646600000|2020-11-06 07:10:00|13489.5|13486.5|13488.1|13485.1|13490.6|13486.6|13485.7|13481.5|225
1604646900000|2020-11-06 07:15:00|13488|13485|13485.9|13482.9|13489.3|13485.1|13485.9|13481.4|164
1604647200000|2020-11-06 07:20:00|13485.8|13482.8|13486.6|13483.6|13488.3|13484|13483.3|13480.3|251
1604647500000|2020-11-06 07:25:00|13486.5|13483.5|13485|13482|13487.7|13483.6|13484.6|13481.1|182
1604647800000|2020-11-06 07:30:00|13485.1|13482.1|13484.8|13481.8|13486.7|13483.2|13484.7|13480.7|301
1604648100000|2020-11-06 07:35:00|13484.9|13481.9|13483.8|13480.8|13486.2|13482.4|13483.5|13480|213
1604648400000|2020-11-06 07:40:00|13483.9|13480.9|13485.4|13482.4|13485.6|13482.6|13483.7|13479.3|221
1604648700000|2020-11-06 07:45:00|13485|13482|13483.8|13480.8|13486.6|13482.5|13483.7|13479.7|253
1604649000000|2020-11-06 07:50:00|13483.7|13480.7|13485.2|13482.2|13487.2|13482.8|13483.7|13480.7|224
1604649300000|2020-11-06 07:55:00|13485.1|13482.1|13482.8|13479.8|13486.3|13482.1|13482.4|13479.4|270
1604649600000|2020-11-06 08:00:00|13482.6|13479.6|13480.6|13477.6|13483.6|13480.4|13480.4|13477.3|216
1604649900000|2020-11-06 08:05:00|13480.5|13477.5|13479.7|13476.7|13481.8|13478.8|13479.5|13476.5|163
1604650200000|2020-11-06 08:10:00|13479.6|13476.6|13486|13480|13486.7|13481.9|13479.6|13475.9|231
1604650500000|2020-11-06 08:15:00|13485.9|13479.9|13485.1|13482.1|13488.5|13484|13483.5|13478.9|299
1604650800000|2020-11-06 08:20:00|13485.2|13482.2|13486.6|13483.6|13489.6|13485.2|13482.1|13477.3|346
1604651100000|2020-11-06 08:25:00|13486.5|13483.5|13482.2|13479.2|13488|13483.7|13480.9|13476.5|313
1604651400000|2020-11-06 08:30:00|13482.3|13479.3|13480.1|13477.1|13483.6|13479.3|13479.8|13475.6|355
1604651700000|2020-11-06 08:35:00|13480|13477|13479|13476|13481.2|13477.1|13478.5|13475.2|207
1604652000000|2020-11-06 08:40:00|13479.1|13476.1|13479.8|13476.8|13482.9|13479.7|13478.9|13474.4|316
1604652300000|2020-11-06 08:45:00|13479.9|13476.9|13478.7|13475.7|13480.4|13477.4|13478.7|13475.7|225
1604652600000|2020-11-06 08:50:00|13478.6|13475.6|13479.2|13476.2|13479.4|13476.4|13477.7|13474.7|182
1604652900000|2020-11-06 08:55:00|13479.1|13476.1|13481|13478|13481.2|13478.2|13478.4|13474|124
1604653200000|2020-11-06 09:00:00|13480.9|13477.9|13483.1|13480.1|13484.5|13480.3|13480.6|13476.5|253
1604653500000|2020-11-06 09:05:00|13483|13480|13487.6|13484.6|13489.5|13485.1|13482.3|13478.1|292
1604653800000|2020-11-06 09:10:00|13487.7|13484.7|13488.6|13485.6|13491.6|13487.4|13487.1|13482.7|236
1604654100000|2020-11-06 09:15:00|13488.5|13485.5|13487.7|13484.7|13492.5|13488.1|13487.2|13482.8|271
1604654400000|2020-11-06 09:20:00|13487.8|13484.8|13485.5|13482.5|13490|13485|13485.3|13482.3|212
1604654700000|2020-11-06 09:25:00|13485.4|13482.4|13483|13480|13486.1|13482.7|13481.5|13475.8|274
1604655000000|2020-11-06 09:30:00|13483.1|13480.1|13478.4|13475.4|13483.8|13480.1|13477.6|13473.3|319
1604655300000|2020-11-06 09:35:00|13478.3|13475.3|13481.5|13478.5|13483.4|13479|13477.9|13474.9|354
1604655600000|2020-11-06 09:40:00|13481.6|13478.6|13478.3|13475.3|13481.6|13478.6|13477.8|13473.6|238
1604655900000|2020-11-06 09:45:00|13478.4|13475.4|13477.9|13474.9|13480.3|13475.9|13477.7|13473.5|242
1604656200000|2020-11-06 09:50:00|13478|13475|13481|13478|13483.6|13479.7|13477.7|13473.5|211
1604656500000|2020-11-06 09:55:00|13481.1|13478.1|13477.3|13474.3|13482.9|13479.8|13477.1|13474.1|243
1604656800000|2020-11-06 10:00:00|13477.4|13474.4|13478.6|13475.6|13481.2|13477.7|13476.8|13472.8|346
1604657100000|2020-11-06 10:05:00|13478.5|13475.5|13476.7|13473.7|13479.8|13476.8|13476.4|13473.4|202
1604657400000|2020-11-06 10:10:00|13476.5|13473.5|13476.7|13473.7|13477.9|13474.2|13475.7|13471.9|173
1604657700000|2020-11-06 10:15:00|13476.8|13473.8|13480.2|13477.2|13482|13477.6|13476.8|13472.7|335
1604658000000|2020-11-06 10:20:00|13480.1|13477.1|13477.7|13474.7|13483.1|13477.4|13477.5|13473|328
1604658300000|2020-11-06 10:25:00|13477.6|13474.6|13478.2|13472.2|13481|13476.6|13476.3|13471.8|279
1604658600000|2020-11-06 10:30:00|13478|13472|13475.4|13472.4|13478.8|13474.4|13474.9|13470.6|402
1604658900000|2020-11-06 10:35:00|13475.3|13472.3|13473.7|13470.7|13476.8|13472.7|13473.6|13470.2|259
1604659200000|2020-11-06 10:40:00|13473.6|13470.6|13473.8|13470.8|13474.1|13471.1|13473.3|13470.3|172
1604659500000|2020-11-06 10:45:00|13473.7|13470.7|13475.2|13469.2|13476.8|13472.4|13472.7|13469.1|195
1604659800000|2020-11-06 10:50:00|13474.9|13468.9|13474.7|13471.7|13476.8|13472.2|13472.3|13468.1|370
1604660100000|2020-11-06 10:55:00|13474.6|13471.6|13474.8|13471.8|13476.4|13472.4|13472.8|13468.5|311
1604660400000|2020-11-06 11:00:00|13474.9|13471.9|13471.2|13468.2|13476.1|13472.2|13471.1|13467.5|267
1604660700000|2020-11-06 11:05:00|13471.1|13468.1|13470.8|13467.8|13472.7|13468.6|13470.4|13466.4|194
1604661000000|2020-11-06 11:10:00|13470.7|13467.7|13471.8|13468.8|13474|13470|13470.4|13466.5|277
1604661300000|2020-11-06 11:15:00|13471.9|13468.9|13471.2|13468.2|13473.1|13469|13470.4|13466.8|239
1604661600000|2020-11-06 11:20:00|13470.9|13467.9|13471.9|13468.9|13473|13469.1|13470.5|13466.1|186
1604661900000|2020-11-06 11:25:00|13471.8|13468.8|13475.1|13472.1|13477.2|13472.8|13471.7|13468.7|292
1604662200000|2020-11-06 11:30:00|13475.2|13472.2|13472.8|13466.8|13478.4|13474.1|13471.5|13466.8|311
1604662500000|2020-11-06 11:35:00|13472.9|13466.9|13473.7|13470.7|13475.2|13470.9|13471.4|13466.7|197
1604662800000|2020-11-06 11:40:00|13473.8|13470.8|13470.8|13467.8|13478.5|13474.1|13470.7|13466.5|344
1604663100000|2020-11-06 11:45:00|13470.9|13467.9|13475.5|13469.5|13475.5|13470.1|13470.3|13466.1|215
1604663400000|2020-11-06 11:50:00|13475.4|13469.4|13471.9|13468.9|13475.8|13469.8|13470.6|13466.3|229
1604663700000|2020-11-06 11:55:00|13471.8|13468.8|13475.3|13472.3|13478.1|13473.7|13471.8|13467.7|209
1604664000000|2020-11-06 12:00:00|13475.4|13472.4|13471.3|13468.3|13477|13472.5|13470.8|13466|280
1604664300000|2020-11-06 12:05:00|13471.2|13468.2|13470.6|13467.6|13472.3|13468.2|13469.6|13465.6|225
1604664600000|2020-11-06 12:10:00|13470.9|13467.9|13475.1|13472.1|13475.2|13472.2|13470.7|13467.7|135
1604664900000|2020-11-06 12:15:00|13474.7|13471.7|13476.6|13473.6|13480.6|13476.1|13474|13471|289
1604665200000|2020-11-06 12:20:00|13476.7|13473.7|13479.6|13473.6|13479.7|13475.2|13474.7|13469.7|347
1604665500000|2020-11-06 12:25:00|13479.5|13473.5|13477.9|13474.9|13482.4|13478|13477.7|13472.5|227
1604665800000|2020-11-06 12:30:00|13477.7|13474.7|13478.1|13472.1|13479.4|13474.7|13475.4|13469.9|293
1604666100000|2020-11-06 12:35:00|13478|13472|13484.8|13478.8|13484.9|13478.9|13476.6|13472|297
1604666400000|2020-11-06 12:40:00|13484.7|13478.7|13481.8|13475.8|13485.6|13479.8|13480.8|13474.8|254
1604666700000|2020-11-06 12:45:00|13481.9|13475.9|13478.8|13472.8|13482.7|13476.7|13477.5|13471.7|288
1604667000000|2020-11-06 12:50:00|13477.4|13474.4|13478.7|13472.7|13480.2|13474.4|13477|13471.4|251
1604667300000|2020-11-06 12:55:00|13478.6|13472.6|13479.5|13473.5|13479.5|13473.6|13475.8|13469.8|284
1604667600000|2020-11-06 13:00:00|13479.7|13473.7|13478.2|13472.2|13479.8|13474.6|13476.8|13471.5|253
1604667900000|2020-11-06 13:05:00|13478.3|13472.3|13480.3|13474.3|13481.3|13475.3|13477.4|13472.3|320
1604668200000|2020-11-06 13:10:00|13480.5|13474.5|13481.1|13475.1|13481.1|13475.1|13478.9|13472.9|225
1604668500000|2020-11-06 13:15:00|13481|13475|13481.2|13475.2|13483.1|13478.3|13480.3|13474.4|326
1604668800000|2020-11-06 13:20:00|13481|13475|13477.7|13471.7|13482.4|13476.4|13473.4|13468.2|355
1604669100000|2020-11-06 13:25:00|13477.6|13471.6|13477.9|13469.7|13480.3|13475.1|13477.5|13469.2|254
1604669400000|2020-11-06 13:30:00|13477.6|13469.3|13483.9|13477.9|13488.4|13482.4|13477.5|13469.3|430
1604669700000|2020-11-06 13:35:00|13483.7|13477.7|13476.5|13470.5|13483.7|13477.7|13473.1|13467.1|492
1604670000000|2020-11-06 13:40:00|13476.7|13470.7|13479.4|13473.4|13480.3|13475.6|13475.1|13470.4|351
1604670300000|2020-11-06 13:45:00|13479.5|13473.5|13475.6|13469.6|13482.1|13476.2|13475.2|13469.2|321
1604670600000|2020-11-06 13:50:00|13475.7|13469.7|13473.3|13470.3|13475.8|13470.6|13472.6|13467|332
1604670900000|2020-11-06 13:55:00|13473.2|13470.2|13471.2|13468.2|13474.2|13470.2|13470.3|13465.9|365
1604671200000|2020-11-06 14:00:00|13471.1|13468.1|13471.9|13468.9|13473.1|13469|13470.2|13466.3|244
1604671500000|2020-11-06 14:05:00|13472|13469|13476.9|13470.9|13477.9|13473.4|13471.6|13468.6|327
1604671800000|2020-11-06 14:10:00|13476.8|13470.8|13471.6|13465.6|13478.9|13474.6|13470.2|13465.6|300
1604672100000|2020-11-06 14:15:00|13471.7|13465.7|13475.5|13472.5|13477.1|13472.5|13469.7|13465.3|554
1604672400000|2020-11-06 14:20:00|13477|13471|13480.8|13474.8|13493.9|13487.9|13475.2|13470.5|457
1604672700000|2020-11-06 14:25:00|13480.9|13474.9|13482.1|13476.1|13484.7|13478.7|13479.9|13473.9|327
1604673000000|2020-11-06 14:30:00|13481.9|13475.9|13481.4|13475.4|13484.8|13478.8|13479.9|13474.6|337
1604673300000|2020-11-06 14:35:00|13481.3|13475.3|13489.1|13483.1|13490.8|13484.8|13478.3|13473.8|325
1604673600000|2020-11-06 14:40:00|13489.3|13483.3|13496.8|13490.8|13498.7|13492.7|13489.3|13483.3|409
1604673900000|2020-11-06 14:45:00|13496.7|13490.7|13494.7|13488.7|13496.8|13490.8|13489.7|13483.7|379
1604674200000|2020-11-06 14:50:00|13494.8|13488.8|13496.5|13490.5|13499.4|13494.6|13492.7|13488.2|418
1604674500000|2020-11-06 14:55:00|13496.6|13490.6|13492.2|13486.2|13496.7|13491.7|13491.8|13485.8|333
1604674800000|2020-11-06 15:00:00|13492.3|13486.3|13492.6|13486.6|13493.1|13487.1|13489.5|13484.5|284
1604675100000|2020-11-06 15:05:00|13492.9|13486.9|13488.4|13482.4|13493.1|13487.1|13488.4|13482.4|278
1604675400000|2020-11-06 15:10:00|13488.5|13482.5|13491.4|13485.4|13492.8|13486.8|13482.2|13477.2|506
1604675700000|2020-11-06 15:15:00|13491.3|13485.3|13488.8|13485.8|13492.4|13487.8|13488.7|13484.5|261
1604676000000|2020-11-06 15:20:00|13488.6|13485.6|13486.1|13480.1|13490.1|13485.7|13482.9|13476.9|321
1604676300000|2020-11-06 15:25:00|13486|13480|13484.3|13478.3|13486.4|13482.2|13484.2|13478.2|220
1604676600000|2020-11-06 15:30:00|13484.5|13478.5|13485.3|13479.3|13486.5|13482|13482.3|13477.7|266
1604676900000|2020-11-06 15:35:00|13485.2|13479.2|13486|13480|13486.1|13481.3|13482|13477.5|238
1604677200000|2020-11-06 15:40:00|13486.1|13480.1|13481.4|13475.4|13487.3|13482.7|13481|13475|305
1604677500000|2020-11-06 15:45:00|13481.3|13475.3|13476.5|13473.5|13481.4|13475.4|13476.4|13472|296
1604677800000|2020-11-06 15:50:00|13476.4|13473.4|13473.9|13467.9|13478.5|13473.5|13473.5|13467.5|239
1604678100000|2020-11-06 15:55:00|13474|13468|13479.9|13473.9|13480.2|13475.6|13473.5|13468|357
1604678400000|2020-11-06 16:00:00|13479.6|13473.6|13474.4|13468.4|13479.6|13474.4|13472.6|13467.2|399
1604678700000|2020-11-06 16:05:00|13474.5|13468.5|13473.3|13467.3|13475.3|13469.3|13471.5|13467|238
1604679000000|2020-11-06 16:10:00|13473.2|13467.2|13475.2|13472.2|13476.5|13472.3|13471.7|13466.9|221
1604679300000|2020-11-06 16:15:00|13475.1|13472.1|13471.3|13468.3|13476.6|13472.2|13471.1|13467.6|198
1604679600000|2020-11-06 16:20:00|13471.2|13468.2|13473.2|13467.2|13474.7|13470.1|13470.3|13466.5|276
1604679900000|2020-11-06 16:25:00|13473.1|13467.1|13475|13469|13475.4|13470.7|13472|13467.1|170
1604680200000|2020-11-06 16:30:00|13475.1|13469.1|13474.4|13471.4|13477.5|13472.7|13472.7|13468.4|300
1604680500000|2020-11-06 16:35:00|13474.5|13471.5|13472.3|13469.3|13475.4|13471.5|13471.5|13467.7|297
1604680800000|2020-11-06 16:40:00|13472.4|13469.4|13472.9|13469.9|13474.9|13470.4|13471.8|13468.5|193
1604681100000|2020-11-06 16:45:00|13472.8|13469.8|13475.3|13472.3|13476.5|13472.7|13472.6|13469|216
1604681400000|2020-11-06 16:50:00|13475.2|13472.2|13474|13468|13476|13472.4|13471.6|13466.8|217
1604681700000|2020-11-06 16:55:00|13474.1|13468.1|13475|13469|13477.5|13473|13472.8|13468.1|303
1604682000000|2020-11-06 17:00:00|13475.1|13469.1|13471.2|13468.2|13476|13471.4|13470.4|13465.8|371
1604682300000|2020-11-06 17:05:00|13471.3|13468.3|13471.6|13468.6|13473.3|13469|13470.6|13466.4|255
1604682600000|2020-11-06 17:10:00|13473.2|13467.2|13472.8|13469.8|13474.5|13470.2|13470.9|13466.4|206
1604682900000|2020-11-06 17:15:00|13472.9|13469.9|13475.4|13469.4|13476.8|13472.2|13472.8|13468.9|249
1604683200000|2020-11-06 17:20:00|13475.3|13469.3|13475.9|13472.9|13478|13473.3|13473.1|13468.4|290
1604683500000|2020-11-06 17:25:00|13475.8|13472.8|13476|13470|13479.1|13473.2|13475|13470|276
1604683800000|2020-11-06 17:30:00|13476.1|13470.1|13475.9|13469.9|13476.3|13471.6|13472.4|13467.6|226
1604684100000|2020-11-06 17:35:00|13476|13470|13476.5|13470.5|13479.9|13475.3|13474.8|13469.9|203
1604684400000|2020-11-06 17:40:00|13476.4|13470.4|13474.2|13468.2|13476.8|13470.8|13472.6|13468.1|216
1604684700000|2020-11-06 17:45:00|13474.3|13468.3|13473.7|13470.7|13476|13471.1|13472.6|13467.9|208
1604685000000|2020-11-06 17:50:00|13473.6|13470.6|13472.5|13469.5|13474.7|13470.8|13472|13467.4|234
1604685300000|2020-11-06 17:55:00|13472.6|13469.6|13475.7|13469.7|13477.1|13472.6|13472.4|13468.1|217
1604685600000|2020-11-06 18:00:00|13475.8|13469.8|13475.7|13469.7|13476.7|13472.1|13474.2|13469.5|209
1604685900000|2020-11-06 18:05:00|13475.6|13469.6|13474.1|13471.1|13476.1|13471.6|13474|13469.6|174
1604686200000|2020-11-06 18:10:00|13474.2|13471.2|13474|13468|13475.4|13471.3|13472.8|13468|221
1604686500000|2020-11-06 18:15:00|13474.1|13468.1|13473|13467|13474.7|13470.1|13471.3|13466.6|156
1604686800000|2020-11-06 18:20:00|13473.1|13467.1|13471.8|13468.8|13473.9|13469.5|13471.6|13466.6|172
1604687100000|2020-11-06 18:25:00|13471.7|13468.7|13473.6|13470.6|13475.1|13470.7|13471.4|13466.9|182
1604687400000|2020-11-06 18:30:00|13473.5|13470.5|13473|13470|13475.5|13471.2|13472.9|13468.5|172
1604687700000|2020-11-06 18:35:00|13473.1|13470.1|13472.3|13469.3|13474.7|13470.3|13472|13467.8|209
1604688000000|2020-11-06 18:40:00|13472|13469|13473|13467|13473.1|13469.4|13471.4|13466.6|130
1604688300000|2020-11-06 18:45:00|13473.1|13467.1|13472|13469|13473.5|13469.3|13471.4|13466.8|154
1604688600000|2020-11-06 18:50:00|13471.9|13468.9|13472.5|13469.5|13473.5|13470|13471.5|13467.3|143
1604688900000|2020-11-06 18:55:00|13472.6|13469.6|13472.8|13466.8|13473.1|13469.7|13471.3|13466.7|136
1604689200000|2020-11-06 19:00:00|13472.7|13466.7|13474|13471|13475.7|13471.2|13471.2|13466.7|120
1604689500000|2020-11-06 19:05:00|13473.9|13470.9|13471.7|13468.7|13474.9|13470.9|13471.5|13467|147
1604689800000|2020-11-06 19:10:00|13471.9|13468.9|13471.6|13468.6|13472.1|13469.1|13471.5|13468.5|184
1604690100000|2020-11-06 19:15:00|13471.7|13468.7|13471.6|13468.6|13473.3|13469|13471.2|13466.8|179
1604690400000|2020-11-06 19:20:00|13471.5|13468.5|13470.7|13467.7|13472.7|13468.8|13470.2|13466|169
1604690700000|2020-11-06 19:25:00|13470.8|13467.8|13471|13468|13472.6|13468.4|13470.8|13466.6|116
1604691000000|2020-11-06 19:30:00|13470.9|13467.9|13471|13468|13472.5|13468.1|13470.8|13466.4|89
1604691300000|2020-11-06 19:35:00|13470.9|13467.9|13471.6|13468.6|13473.1|13468.8|13470.9|13466.8|61
1604691600000|2020-11-06 19:40:00|13471.5|13468.5|13472|13469|13473.6|13469.2|13471.5|13467.3|62
1604691900000|2020-11-06 19:45:00|13472.1|13469.1|13473.8|13470.8|13475.1|13470.8|13472|13468|117
1604692200000|2020-11-06 19:50:00|13473.7|13470.7|13473.1|13470.1|13474.9|13470.7|13472.6|13468.1|95
1604692500000|2020-11-06 19:55:00|13473|13470|13474|13468|13475|13470.5|13472.2|13467.9|77
1604692800000|2020-11-06 20:00:00|13473.9|13467.9|13477.2|13471.2|13477.5|13472.7|13472.3|13467.7|160
1604693100000|2020-11-06 20:05:00|13477.1|13471.1|13478.1|13472.1|13479.4|13474.6|13475.9|13471.1|228
1604693400000|2020-11-06 20:10:00|13478.2|13472.2|13477.9|13471.9|13478.3|13473.6|13476.3|13471.2|153
1604693700000|2020-11-06 20:15:00|13478|13472|13479.2|13473.2|13479.4|13473.4|13477.7|13471.7|193
1604694000000|2020-11-06 20:20:00|13479.1|13473.1|13478.1|13472.1|13480.4|13475.8|13477.8|13471.8|215
1604694300000|2020-11-06 20:25:00|13478.2|13472.2|13477.9|13471.9|13478.7|13472.7|13476.7|13470.7|217
1604694600000|2020-11-06 20:30:00|13477.8|13471.8|13476.3|13470.3|13478.1|13472.1|13476.1|13470.1|142
1604694900000|2020-11-06 20:35:00|13476.2|13470.2|13474.9|13468.9|13476.4|13470.4|13474.7|13468.7|167
1604695200000|2020-11-06 20:40:00|13474.7|13468.7|13475.5|13469.5|13475.8|13471.2|13474|13468.4|156
1604695500000|2020-11-06 20:45:00|13475.4|13469.4|13475.2|13469.2|13475.6|13469.6|13474.9|13468.9|93
1604695800000|2020-11-06 20:50:00|13475|13469|13476.1|13470.1|13476.3|13470.3|13475|13469|140
1604696100000|2020-11-06 20:55:00|13476.2|13470.2|13478.8|13472.8|13478.9|13472.9|13474.6|13470.1|125
1604869200000|2020-11-08 21:00:00|13491|13476.6|13491.5|13477.1|13498|13477.1|13491|13472.1|13
1604869500000|2020-11-08 21:05:00|13494.6|13472.6|13491.5|13477.1|13495|13477.1|13491.5|13472.6|10
1604869800000|2020-11-08 21:10:00|13494.6|13472.6|13491.5|13477.1|13494.7|13477.1|13491.5|13472.6|5
1604870100000|2020-11-08 21:15:00|13494.6|13472.6|13491.5|13477.1|13494.6|13477.1|13491.5|13472.6|2
1604870700000|2020-11-08 21:25:00|13494.8|13474.4|13491.5|13477.1|13494.8|13477.1|13491.5|13472.6|4
1604871000000|2020-11-08 21:30:00|13494.8|13474.4|13491.5|13477.1|13494.8|13477.1|13491.5|13472.6|7
1604871300000|2020-11-08 21:35:00|13494.7|13472.7|13491.5|13477.1|13494.7|13477.1|13491.5|13472.7|3
1604871900000|2020-11-08 21:45:00|13494.7|13472.7|13494.7|13472.7|13494.7|13472.7|13494.7|13472.7|1
1604872200000|2020-11-08 21:50:00|13494.1|13473.9|13492.5|13476.3|13495.4|13477.1|13491.5|13473.7|7
1604872500000|2020-11-08 21:55:00|13491.5|13477.1|13489.8|13469.9|13495.4|13477.1|13487.6|13468|26
1604872800000|2020-11-08 22:00:00|13489.5|13470.1|13488.3|13470.6|13490.2|13471.1|13487.9|13468.2|47
1604873100000|2020-11-08 22:05:00|13486.9|13472.3|13488.3|13470.6|13491.3|13472.3|13486.9|13468.5|42
1604873400000|2020-11-08 22:10:00|13487.9|13471.1|13493.9|13472.8|13495.9|13476.7|13486.3|13468|105
1604873700000|2020-11-08 22:15:00|13494.4|13472.4|13491.6|13475|13495|13476.7|13490.7|13471.9|63
1604874000000|2020-11-08 22:20:00|13493|13474|13491.2|13474.6|13494.8|13477.2|13490.2|13471.7|64
1604874300000|2020-11-08 22:25:00|13490.2|13477.2|13490.3|13477.3|13494.5|13477.3|13490.2|13469.9|72
1604874600000|2020-11-08 22:30:00|13493.4|13472.4|13493.7|13474.7|13495.2|13476.6|13491.4|13471.7|1107
1604874900000|2020-11-08 22:35:00|13492.1|13474.8|13491.8|13474.9|13494.4|13478.1|13489.5|13471.4|149
1604875200000|2020-11-08 22:40:00|13492.6|13473.8|13491.9|13475.9|13493.4|13478|13489.6|13472|78
1604875500000|2020-11-08 22:45:00|13491.7|13476.2|13491.8|13475.8|13493.2|13477.2|13490.4|13474.5|948
1604875800000|2020-11-08 22:50:00|13491.7|13475.7|13477.1|13469.8|13493.4|13477.4|13477.1|13464.2|452
1604876100000|2020-11-08 22:55:00|13477.4|13469.9|13477.9|13470|13478.4|13472.2|13476.6|13467.9|138
1604876400000|2020-11-08 23:00:00|13477.8|13470.7|13477.2|13471.2|13480.2|13472.2|13476.5|13468.8|179
1604876700000|2020-11-08 23:05:00|13477.3|13471.3|13476.6|13470.6|13478.5|13472.5|13476.5|13470.5|118
1604877000000|2020-11-08 23:10:00|13476.5|13470.5|13476.2|13470.2|13476.6|13471.9|13474.9|13469.5|75
1604877300000|2020-11-08 23:15:00|13476.4|13470.4|13473.5|13467.5|13476.5|13470.5|13472.9|13466.9|126
1604877600000|2020-11-08 23:20:00|13473.4|13467.4|13473.2|13467.2|13474.3|13468.8|13471.8|13466.7|159
1604877900000|2020-11-08 23:25:00|13473|13467|13472.8|13466.8|13473.5|13467.5|13472.1|13466.1|112
1604878200000|2020-11-08 23:30:00|13472.7|13466.7|13471.6|13465.6|13473.3|13467.4|13470.4|13465.2|155
1604878500000|2020-11-08 23:35:00|13471.7|13465.7|13471.2|13465.2|13472.4|13467.3|13469.7|13465.2|141
1604878800000|2020-11-08 23:40:00|13471.1|13465.1|13472.3|13466.3|13472.3|13467.1|13469.2|13464.4|158
1604879100000|2020-11-08 23:45:00|13472|13466|13472|13466|13472.6|13467.8|13470.8|13465.5|121
1604879400000|2020-11-08 23:50:00|13472.1|13466.1|13471.8|13465.8|13472.8|13467.6|13470.3|13465.6|137
1604879700000|2020-11-08 23:55:00|13471.9|13465.9|13472.3|13466.3|13472.7|13468|13470.2|13465.7|123
1604880000000|2020-11-09 00:00:00|13472.4|13466.4|13469|13466|13473.4|13468.3|13468.7|13464.7|246
1604880300000|2020-11-09 00:05:00|13469.1|13466.1|13472.7|13466.7|13473.6|13469.1|13468.7|13465.2|254
1604880600000|2020-11-09 00:10:00|13473|13467|13472.6|13466.6|13474.5|13468.5|13471.2|13466.4|210
1604880900000|2020-11-09 00:15:00|13472.7|13466.7|13472.4|13466.4|13473.2|13467.6|13469|13464.5|218
1604881200000|2020-11-09 00:20:00|13471|13468|13469.9|13466.9|13472.5|13468|13468.9|13464.5|246
1604881500000|2020-11-09 00:25:00|13470|13467|13472.4|13466.4|13474.5|13469.9|13469.5|13465.1|183
1604881800000|2020-11-09 00:30:00|13472.3|13466.3|13469.6|13466.6|13472.3|13467.3|13469.1|13464.6|193
1604882100000|2020-11-09 00:35:00|13469.7|13466.7|13469.8|13466.8|13470.9|13467.2|13469|13464.5|186
1604882400000|2020-11-09 00:40:00|13469.7|13466.7|13469.4|13466.4|13469.9|13466.9|13469|13466|149
1604882700000|2020-11-09 00:45:00|13469.3|13466.3|13469.6|13466.6|13471.4|13466.9|13469|13464.7|163
1604883000000|2020-11-09 00:50:00|13469.7|13466.7|13470.9|13467.9|13472.1|13468.1|13469.6|13465.2|163
1604883300000|2020-11-09 00:55:00|13471|13468|13469.6|13466.6|13474.2|13469.5|13468.9|13465.2|167
1604883600000|2020-11-09 01:00:00|13469.5|13466.5|13468.9|13465.9|13472.2|13467.5|13468.4|13464.6|204
1604883900000|2020-11-09 01:05:00|13469|13466|13466.4|13463.4|13471.4|13467.1|13466.3|13462.7|200
1604884200000|2020-11-09 01:10:00|13466.5|13463.5|13467.3|13461.3|13467.9|13464|13465.3|13461.2|199
1604884500000|2020-11-09 01:15:00|13467.2|13461.2|13467|13461|13468.1|13462.9|13464.2|13459.7|293
1604884800000|2020-11-09 01:20:00|13465.5|13462.5|13460|13454|13466.8|13462.6|13457.8|13453.5|280
1604885100000|2020-11-09 01:25:00|13460.7|13454.7|13455.5|13452.5|13460.9|13456.4|13450.8|13447.8|330
1604885400000|2020-11-09 01:30:00|13455.6|13452.6|13459|13453|13460.2|13454.5|13454.7|13450.5|345
1604885700000|2020-11-09 01:35:00|13458.8|13452.8|13459.6|13453.6|13462.3|13457.6|13457.7|13452.3|379
1604886000000|2020-11-09 01:40:00|13459.7|13453.7|13460.5|13454.5|13461.3|13457.1|13457.8|13453|283
1604886300000|2020-11-09 01:45:00|13460.6|13454.6|13459.9|13453.9|13460.8|13456.3|13458.4|13453.5|189
1604886600000|2020-11-09 01:50:00|13460|13454|13457.2|13454.2|13461.9|13457.5|13457|13452.4|244
1604886900000|2020-11-09 01:55:00|13457.3|13454.3|13457.1|13454.1|13460.4|13455.2|13456.7|13452|302
1604887200000|2020-11-09 02:00:00|13457.2|13454.2|13457|13454|13459.8|13455.4|13456.7|13452.5|227
1604887500000|2020-11-09 02:05:00|13456.9|13453.9|13453.9|13450.9|13458.8|13454.2|13453.8|13449.5|228
1604887800000|2020-11-09 02:10:00|13453.8|13450.8|13453.9|13450.9|13457.3|13453.1|13453.8|13449.8|186
1604888100000|2020-11-09 02:15:00|13454|13451|13453.1|13450.1|13456.9|13453|13452.8|13448.3|227
1604888400000|2020-11-09 02:20:00|13454.5|13448.5|13453|13450|13454.9|13450.4|13452.8|13448.4|121
1604888700000|2020-11-09 02:25:00|13453.1|13450.1|13453.1|13450.1|13453.3|13450.3|13451.9|13448.9|196
1604889000000|2020-11-09 02:30:00|13453|13450|13452.4|13449.4|13454.2|13451.2|13451.7|13448.7|239
1604889300000|2020-11-09 02:35:00|13452.2|13449.2|13451.8|13448.8|13454.3|13449.9|13451.1|13448.1|186
1604889600000|2020-11-09 02:40:00|13451.9|13448.9|13451.3|13448.3|13452|13449|13450.9|13447.9|156
1604889900000|2020-11-09 02:45:00|13451.4|13448.4|13448.6|13445.6|13451.9|13448.4|13448.3|13444.2|246
1604890200000|2020-11-09 02:50:00|13448.7|13445.7|13448.1|13445.1|13450.9|13446.5|13447.9|13443.7|210
1604890500000|2020-11-09 02:55:00|13448|13445|13446.7|13443.7|13450.6|13446.1|13446.6|13442.5|236
1604890800000|2020-11-09 03:00:00|13446.8|13443.8|13448.3|13445.3|13449.9|13445.5|13446.8|13443.3|141
1604891100000|2020-11-09 03:05:00|13448.2|13445.2|13448.1|13445.1|13450.4|13446.2|13447.7|13443.3|141
1604891400000|2020-11-09 03:10:00|13448|13445|13447.6|13444.6|13450|13445.1|13447.6|13443.4|114
1604891700000|2020-11-09 03:15:00|13447.7|13444.7|13445.7|13442.7|13447.7|13444.7|13445.2|13442.2|136
1604892000000|2020-11-09 03:20:00|13445.6|13442.6|13445.6|13442.6|13449.2|13444.5|13445.5|13442.5|145
1604892300000|2020-11-09 03:25:00|13445.7|13442.7|13448.2|13442.2|13449|13444.5|13445.6|13442.2|170
1604892600000|2020-11-09 03:30:00|13448.3|13442.3|13446.6|13443.6|13448.8|13444.3|13445.8|13441.7|126
1604892900000|2020-11-09 03:35:00|13446.5|13443.5|13448.4|13445.4|13449.5|13445.9|13446.4|13442.5|103
1604893200000|2020-11-09 03:40:00|13448.2|13445.2|13446.4|13443.4|13449.6|13445.4|13445.9|13441.4|191
1604893500000|2020-11-09 03:45:00|13446.3|13443.3|13445.2|13442.2|13446.8|13443.8|13444.2|13440|159
1604893800000|2020-11-09 03:50:00|13445|13442|13443.7|13440.7|13445.3|13442.3|13443.6|13440.6|121
1604894100000|2020-11-09 03:55:00|13443.8|13440.8|13440.2|13434.2|13444.3|13441|13440.1|13434.1|154
1604894400000|2020-11-09 04:00:00|13438.9|13435.9|13439.6|13436.6|13443.8|13439.3|13438.8|13434.2|196
1604894700000|2020-11-09 04:05:00|13439.8|13436.8|13438.6|13435.6|13442.1|13437.7|13438.1|13434.6|268
1604895000000|2020-11-09 04:10:00|13438.7|13435.7|13436.9|13433.9|13439.3|13436.3|13436.3|13433.3|242
1604895300000|2020-11-09 04:15:00|13436.8|13433.8|13435.9|13432.9|13438.2|13434.2|13435.6|13432.2|126
1604895600000|2020-11-09 04:20:00|13436|13433|13435.9|13432.9|13436.5|13433.5|13435.6|13432.6|88
1604895900000|2020-11-09 04:25:00|13436|13433|13435.8|13432.8|13436.2|13433.2|13435.7|13432.7|103
1604896200000|2020-11-09 04:30:00|13435.6|13432.6|13435.7|13432.7|13435.9|13432.9|13435.5|13432.5|115
1604896500000|2020-11-09 04:35:00|13435.6|13432.6|13435.1|13432.1|13435.9|13432.9|13434.3|13431.3|161
1604896800000|2020-11-09 04:40:00|13435|13432|13434.8|13431.8|13436.6|13432.1|13434.1|13430.4|161
1604897100000|2020-11-09 04:45:00|13434.7|13431.7|13436.8|13430.8|13437.1|13432.5|13434.1|13430.3|123
1604897400000|2020-11-09 04:50:00|13436.7|13430.7|13437.8|13431.8|13438.2|13433.5|13435.2|13430.7|168
1604897700000|2020-11-09 04:55:00|13437.6|13431.6|13437|13434|13438.9|13434.4|13435.9|13431.5|150
1604898000000|2020-11-09 05:00:00|13437.1|13434.1|13434.7|13431.7|13438.4|13434.7|13434.3|13430.6|245
1604898300000|2020-11-09 05:05:00|13434.8|13431.8|13434.5|13431.5|13435.8|13432.4|13433.8|13429.8|119
1604898600000|2020-11-09 05:10:00|13434.3|13431.3|13434.5|13431.5|13436.7|13432.2|13433.9|13430.3|128
1604898900000|2020-11-09 05:15:00|13434.6|13431.6|13433.7|13430.7|13435.1|13432.1|13433.6|13430.6|116
1604899200000|2020-11-09 05:20:00|13433.8|13430.8|13432.5|13429.5|13434|13431|13432.3|13429.3|125
1604899500000|2020-11-09 05:25:00|13432.4|13429.4|13431.8|13428.8|13432.5|13429.5|13431.5|13428.5|152
1604899800000|2020-11-09 05:30:00|13431.7|13428.7|13430.6|13427.6|13432.1|13429.1|13430.4|13427.4|154
1604900100000|2020-11-09 05:35:00|13430.7|13427.7|13426.3|13423.3|13430.9|13427.9|13426.1|13423.1|166
1604900400000|2020-11-09 05:40:00|13426.5|13423.5|13429.2|13426.2|13429.5|13426.5|13426.4|13422|132
1604900700000|2020-11-09 05:45:00|13429.3|13426.3|13430.3|13427.3|13432.3|13428|13429.2|13426.2|127
1604901000000|2020-11-09 05:50:00|13430.4|13427.4|13429.6|13426.6|13431|13427.9|13429.3|13424.9|139
1604901300000|2020-11-09 05:55:00|13429.5|13426.5|13426.3|13423.3|13429.7|13426.6|13426.2|13423.2|235
1604901600000|2020-11-09 06:00:00|13426.5|13423.5|13425.8|13422.8|13428.8|13424.3|13425|13421|249
1604901900000|2020-11-09 06:05:00|13425.7|13422.7|13428.2|13425.2|13430.4|13425.9|13424.9|13421.9|190
1604902200000|2020-11-09 06:10:00|13428.1|13425.1|13432.4|13429.4|13432.4|13429.4|13427.8|13423.5|223
1604902500000|2020-11-09 06:15:00|13432.3|13429.3|13432.5|13429.5|13434.1|13431.1|13431.8|13428.8|227
1604902800000|2020-11-09 06:20:00|13432.6|13429.6|13430.5|13427.5|13433|13429.6|13429.7|13426.7|151
1604903100000|2020-11-09 06:25:00|13429.1|13426.1|13427.2|13424.2|13429.3|13426.3|13427|13424|145
1604903400000|2020-11-09 06:30:00|13427.3|13424.3|13428.8|13425.8|13429.6|13426.6|13427.1|13424.1|123
1604903700000|2020-11-09 06:35:00|13428.7|13425.7|13432.1|13426.1|13432.7|13428.1|13428.1|13423.7|195
1604904000000|2020-11-09 06:40:00|13430.5|13427.5|13431.6|13428.6|13433.1|13429.2|13429.7|13425.5|215
1604904300000|2020-11-09 06:45:00|13431.7|13428.7|13433.8|13430.8|13434.4|13430.8|13429.5|13425.1|219
1604904600000|2020-11-09 06:50:00|13433.7|13430.7|13434|13431|13435.8|13432.8|13433.6|13430.6|175
1604904900000|2020-11-09 06:55:00|13434.1|13431.1|13430.8|13427.8|13434.9|13431.9|13430.6|13427.6|200
1604905200000|2020-11-09 07:00:00|13430.7|13427.7|13429|13426|13431.3|13428.3|13426.8|13423.8|218
1604905500000|2020-11-09 07:05:00|13429.1|13426.1|13426.9|13423.9|13429.1|13426.1|13426.5|13423.5|207
1604905800000|2020-11-09 07:10:00|13427|13424|13426|13423|13429.1|13426.1|13425.8|13422.8|207
1604906100000|2020-11-09 07:15:00|13425.9|13422.9|13427.9|13424.9|13427.9|13424.9|13425.6|13422.6|199
1604906400000|2020-11-09 07:20:00|13427.7|13424.7|13429.4|13426.4|13429.5|13426.5|13426.5|13423.5|221
1604906700000|2020-11-09 07:25:00|13429.5|13426.5|13427.4|13424.4|13429.5|13426.5|13426.6|13423.6|144
1604907000000|2020-11-09 07:30:00|13427.3|13424.3|13428|13425|13430.2|13426.6|13426|13423|170
1604907300000|2020-11-09 07:35:00|13428.1|13425.1|13428.7|13425.7|13428.9|13425.9|13428|13425|106
1604907600000|2020-11-09 07:40:00|13428.8|13425.8|13430.6|13427.6|13431.2|13428.2|13428.6|13425.6|199
1604907900000|2020-11-09 07:45:00|13430.9|13427.9|13431.8|13425.8|13434.8|13431.1|13430.2|13425.5|317
1604908200000|2020-11-09 07:50:00|13431.9|13425.9|13429.2|13426.2|13432|13428.5|13427.7|13424.7|225
1604908500000|2020-11-09 07:55:00|13429.1|13426.1|13425.9|13422.9|13429.2|13426.2|13425.8|13422.8|88
1604908800000|2020-11-09 08:00:00|13426|13423|13425.2|13422.2|13426.7|13423.7|13424.4|13421.4|201
1604909100000|2020-11-09 08:05:00|13425.3|13422.3|13424.7|13421.7|13428.3|13424|13424.7|13421.7|198
1604909400000|2020-11-09 08:10:00|13424.9|13421.9|13423.8|13420.8|13425.6|13422.6|13423.5|13420.5|206
1604909700000|2020-11-09 08:15:00|13423.9|13420.9|13422.8|13419.8|13424.6|13421.6|13422.6|13419.6|303
1604910000000|2020-11-09 08:20:00|13423|13420|13424.7|13421.7|13424.8|13421.8|13422.8|13419.8|162
1604910300000|2020-11-09 08:25:00|13424.8|13421.8|13428.3|13425.3|13429|13426|13424|13421|229
1604910600000|2020-11-09 08:30:00|13428.2|13425.2|13431.7|13428.7|13432.5|13429.5|13427.8|13423.9|241
1604910900000|2020-11-09 08:35:00|13431.6|13428.6|13436.1|13433.1|13437.4|13433.3|13431.4|13428.4|326
1604911200000|2020-11-09 08:40:00|13436|13433|13436|13433|13438.5|13434.3|13435|13431.1|283
1604911500000|2020-11-09 08:45:00|13435.9|13432.9|13435.7|13432.7|13437.4|13434.4|13435.3|13432.3|248
1604911800000|2020-11-09 08:50:00|13435.6|13432.6|13436|13433|13436.5|13433.5|13434.5|13429.9|244
1604912100000|2020-11-09 08:55:00|13436.1|13433.1|13433.2|13430.2|13436.6|13433.6|13433|13428.8|247
1604912400000|2020-11-09 09:00:00|13433.3|13430.3|13430.6|13427.6|13435.2|13432.2|13429.9|13426.9|296
1604912700000|2020-11-09 09:05:00|13430.7|13427.7|13428.7|13425.7|13431.7|13428.7|13428.6|13425.6|211
1604913000000|2020-11-09 09:10:00|13428.6|13425.6|13428.7|13425.7|13429|13426|13427.4|13424.4|185
1604913300000|2020-11-09 09:15:00|13428.8|13425.8|13427.7|13424.7|13429.7|13426.7|13427.5|13424.5|207
1604913600000|2020-11-09 09:20:00|13427.6|13424.6|13430.6|13427.6|13430.8|13427.8|13427.5|13424.5|190
1604913900000|2020-11-09 09:25:00|13430.5|13427.5|13428.6|13425.6|13430.6|13427.6|13428.1|13425.1|129
1604914200000|2020-11-09 09:30:00|13428.5|13425.5|13427.2|13424.2|13429.5|13425.5|13426.3|13422.6|208
1604914500000|2020-11-09 09:35:00|13427.3|13424.3|13427.4|13424.4|13430.5|13426|13426.6|13422.4|162
1604914800000|2020-11-09 09:40:00|13427.2|13424.2|13429.6|13423.6|13431|13426.9|13427.2|13422.9|267
1604915100000|2020-11-09 09:45:00|13429.7|13423.7|13433.3|13430.3|13435|13430.7|13427.9|13423.4|264
1604915400000|2020-11-09 09:50:00|13433.2|13430.2|13430.9|13427.9|13437.3|13431.3|13430.3|13425.3|258
1604915700000|2020-11-09 09:55:00|13430.8|13427.8|13430.6|13427.6|13432.9|13428.4|13429.1|13424.5|287
1604916000000|2020-11-09 10:00:00|13430.5|13427.5|13427.8|13424.8|13431.9|13427.5|13427.6|13423.1|224
1604916300000|2020-11-09 10:05:00|13429.3|13423.3|13427.7|13424.7|13430.4|13425.9|13426.7|13422.1|193
1604916600000|2020-11-09 10:10:00|13427.6|13424.6|13428.2|13425.2|13430.1|13425.8|13427.2|13422.9|188
1604916900000|2020-11-09 10:15:00|13428.1|13425.1|13428.6|13425.6|13429.5|13425.7|13426.7|13422.6|179
1604917200000|2020-11-09 10:20:00|13428.7|13425.7|13427.5|13424.5|13430.9|13426.8|13427.3|13423.1|215
1604917500000|2020-11-09 10:25:00|13427.6|13424.6|13425.8|13422.8|13430.3|13426.9|13425.6|13421.2|204
1604917800000|2020-11-09 10:30:00|13425.9|13422.9|13425.9|13422.9|13427.6|13423.3|13425.4|13420.9|165
1604918100000|2020-11-09 10:35:00|13426|13423|13426.6|13423.6|13427.9|13423.6|13425.5|13421.1|208
1604918400000|2020-11-09 10:40:00|13426.5|13423.5|13424.7|13421.7|13427.6|13423.6|13424.6|13421.2|124
1604918700000|2020-11-09 10:45:00|13424.8|13421.8|13425.1|13422.1|13427.2|13423.4|13424.5|13420.6|189
1604919000000|2020-11-09 10:50:00|13425.4|13422.4|13424.7|13421.7|13427.6|13423.3|13424.4|13421.1|130
1604919300000|2020-11-09 10:55:00|13424.8|13421.8|13425.5|13422.5|13427|13422.6|13423.3|13420.3|156
1604919600000|2020-11-09 11:00:00|13425.4|13422.4|13426.3|13423.3|13426.8|13423.8|13425.4|13422.4|147
1604919900000|2020-11-09 11:05:00|13426.2|13423.2|13426.1|13423.1|13428|13423.6|13425.7|13421.4|154
1604920200000|2020-11-09 11:10:00|13426|13423|13426.2|13423.2|13428|13423.9|13425.8|13422|166
1604920500000|2020-11-09 11:15:00|13426.1|13423.1|13429.9|13423.9|13431.5|13427|13426.1|13423.1|228
1604920800000|2020-11-09 11:20:00|13429.7|13423.7|13429.8|13426.8|13431.2|13427|13427.7|13423.3|175
1604921100000|2020-11-09 11:25:00|13429.7|13426.7|13432.9|13426.9|13433|13428.5|13429|13425.8|141
1604921400000|2020-11-09 11:30:00|13433|13427|13434.2|13431.2|13435.7|13431.3|13431.3|13426.9|177
1604921700000|2020-11-09 11:35:00|13434.1|13431.1|13436.6|13430.6|13437.9|13433.4|13433.4|13429.1|215
1604922000000|2020-11-09 11:40:00|13436.5|13430.5|13436.2|13433.2|13438.5|13434|13434.1|13429.7|205
1604922300000|2020-11-09 11:45:00|13436.1|13433.1|13423|13420|13436.1|13433.1|13422.7|13418.2|609
1604922600000|2020-11-09 11:50:00|13424.3|13418.3|13420.5|13414.5|13424.3|13419.9|13418.1|13413.7|394
1604922900000|2020-11-09 11:55:00|13420.6|13414.6|13423.3|13417.3|13425.8|13419.8|13418.6|13412.7|769
1604923200000|2020-11-09 12:00:00|13423.1|13417.1|13434.8|13428.8|13438.1|13432.1|13422.9|13416.9|759
1604923500000|2020-11-09 12:05:00|13434.7|13428.7|13431.1|13425.1|13434.7|13428.7|13426.9|13420.9|580
1604923800000|2020-11-09 12:10:00|13430.7|13424.7|13430|13424|13434.5|13428.5|13427.6|13421.6|590
1604924100000|2020-11-09 12:15:00|13429.8|13423.8|13426.4|13420.4|13432.8|13426.8|13423.4|13417.4|598
1604924400000|2020-11-09 12:20:00|13426.5|13420.5|13429.8|13423.8|13431.7|13425.7|13425.9|13419.9|563
1604924700000|2020-11-09 12:25:00|13429.6|13423.6|13428.3|13422.3|13431|13425|13425|13419|488
1604925000000|2020-11-09 12:30:00|13428.2|13422.2|13426.1|13420.1|13432.9|13426.9|13425.7|13419.7|471
1604925300000|2020-11-09 12:35:00|13426.5|13420.5|13425.1|13419.1|13427.8|13421.8|13424.7|13418.7|457
1604925600000|2020-11-09 12:40:00|13424.8|13418.8|13423.6|13417.6|13426.8|13420.8|13423|13417|440
1604925900000|2020-11-09 12:45:00|13423.5|13417.5|13423.4|13417.4|13424|13418|13421.8|13415.8|343
1604926200000|2020-11-09 12:50:00|13423.5|13417.5|13422.5|13416.5|13426.1|13420.1|13421.9|13416|383
1604926500000|2020-11-09 12:55:00|13422.6|13416.6|13419|13413|13422.7|13416.9|13417.6|13411.6|390
1604926800000|2020-11-09 13:00:00|13419.5|13413.5|13415.4|13409.4|13419.9|13413.9|13414.9|13408.9|421
1604927100000|2020-11-09 13:05:00|13415.3|13409.3|13422.2|13416.2|13423.9|13418.5|13414.8|13408.8|467
1604927400000|2020-11-09 13:10:00|13422.1|13416.1|13425.7|13419.7|13427.9|13423.1|13419.6|13413.6|432
1604927700000|2020-11-09 13:15:00|13425.4|13419.4|13431.4|13425.4|13433.7|13427.8|13425.3|13419.3|491
1604928000000|2020-11-09 13:20:00|13431.8|13425.8|13432.3|13426.3|13433.3|13427.7|13429.6|13423.6|482
1604928300000|2020-11-09 13:25:00|13432.2|13426.2|13427.6|13421.6|13435.3|13429.3|13427.4|13421.4|478
1604928600000|2020-11-09 13:30:00|13427.9|13421.9|13420.5|13414.5|13428.9|13422.9|13419.4|13413.4|496
1604928900000|2020-11-09 13:35:00|13420.6|13414.6|13429.9|13423.9|13429.9|13423.9|13420.6|13414.6|557
1604929200000|2020-11-09 13:40:00|13429.4|13423.4|13424.1|13418.1|13430.4|13424.4|13422.8|13417.4|486
1604929500000|2020-11-09 13:45:00|13424.2|13418.2|13421.8|13415.8|13425.8|13419.8|13421.3|13415.3|507
1604929800000|2020-11-09 13:50:00|13422|13416|13419.9|13413.9|13425.2|13419.4|13419.1|13413.1|384
1604930100000|2020-11-09 13:55:00|13420|13414|13424.1|13418.1|13426.6|13420.6|13419.5|13413.5|415
1604930400000|2020-11-09 14:00:00|13424|13418|13415.3|13409.3|13424.2|13418.2|13414.2|13409|477
1604930700000|2020-11-09 14:05:00|13415.2|13409.2|13414|13408|13418.2|13412.2|13413.2|13407.8|415
1604931000000|2020-11-09 14:10:00|13414.1|13408.1|13415.2|13409.2|13418.6|13412.6|13413.9|13407.9|342
1604931300000|2020-11-09 14:15:00|13415.3|13409.3|13415.4|13409.4|13418.2|13412.2|13413.8|13409.2|328
1604931600000|2020-11-09 14:20:00|13415.6|13409.6|13414.6|13408.6|13416.7|13410.7|13413.5|13407.9|376
1604931900000|2020-11-09 14:25:00|13414.8|13408.8|13415.1|13409.1|13415.6|13411|13411.9|13406.3|357
1604932200000|2020-11-09 14:30:00|13415|13409|13424.2|13418.2|13424.7|13418.7|13414.6|13408.6|371
1604932500000|2020-11-09 14:35:00|13424.1|13418.1|13423|13417|13425.6|13419.6|13419|13413.5|427
1604932800000|2020-11-09 14:40:00|13422.9|13416.9|13427.1|13424.1|13432.1|13426.1|13422.4|13416.4|476
1604933100000|2020-11-09 14:45:00|13427|13424|13435.8|13429.8|13436.6|13431.3|13425.7|13419.7|514
1604933400000|2020-11-09 14:50:00|13435.6|13429.6|13444.9|13438.9|13449.8|13443.8|13435.4|13429.4|521
1604933700000|2020-11-09 14:55:00|13445.2|13439.2|13453.3|13447.3|13456.5|13450.5|13445.1|13439.1|526
1604934000000|2020-11-09 15:00:00|13453.8|13447.8|13444.7|13438.7|13457.1|13451.1|13442.5|13436.5|554
1604934300000|2020-11-09 15:05:00|13445.4|13439.4|13453.1|13447.1|13454.7|13448.7|13443.2|13437.2|488
1604934600000|2020-11-09 15:10:00|13453.2|13447.2|13450.6|13444.6|13455.8|13449.8|13447.6|13441.6|567
1604934900000|2020-11-09 15:15:00|13450.4|13444.4|13439.5|13433.5|13450.5|13444.5|13439.1|13433.1|537
1604935200000|2020-11-09 15:20:00|13439.3|13433.3|13442.8|13436.8|13445.5|13439.5|13438.7|13432.7|405
1604935500000|2020-11-09 15:25:00|13442.9|13436.9|13444.1|13438.1|13444.4|13438.4|13440.8|13434.8|377
1604935800000|2020-11-09 15:30:00|13444|13438|13449.7|13443.7|13453.2|13447.2|13443.4|13437.4|547
1604936100000|2020-11-09 15:35:00|13450|13444|13461.1|13455.1|13463.3|13457.3|13449.9|13443.9|507
1604936400000|2020-11-09 15:40:00|13460.4|13454.4|13468.6|13462.6|13470.9|13464.9|13459|13453|488
1604936700000|2020-11-09 15:45:00|13468.9|13462.9|13478.7|13472.7|13480.7|13474.7|13467.8|13461.8|564
1604937000000|2020-11-09 15:50:00|13478.2|13472.2|13482.9|13476.9|13483.7|13477.7|13472.4|13466.4|568
1604937300000|2020-11-09 15:55:00|13482.2|13476.2|13468.9|13462.9|13482.2|13476.2|13468.7|13462.7|630
1604937600000|2020-11-09 16:00:00|13469|13463|13482.7|13476.7|13483.7|13478.2|13469|13463|456
1604937900000|2020-11-09 16:05:00|13482.6|13476.6|13490|13484|13493.2|13487.2|13479.7|13473.7|351
1604938200000|2020-11-09 16:10:00|13489.9|13483.9|13491.3|13485.3|13507.4|13501.4|13489|13483|517
1604938500000|2020-11-09 16:15:00|13491.4|13485.4|13487.5|13481.5|13499.1|13493.1|13487.5|13481.5|481
1604938800000|2020-11-09 16:20:00|13487.9|13481.9|13484.2|13478.2|13488.4|13482.4|13483.7|13477.9|350
1604939100000|2020-11-09 16:25:00|13484.1|13478.1|13483.7|13477.7|13490.8|13484.8|13483|13477|383
1604939400000|2020-11-09 16:30:00|13483.6|13477.6|13484.9|13478.9|13493.5|13487.5|13482.2|13477.5|502
1604939700000|2020-11-09 16:35:00|13484.8|13478.8|13482.2|13476.2|13484.8|13478.8|13480.6|13474.6|374
1604940000000|2020-11-09 16:40:00|13482.1|13476.1|13486.4|13480.4|13488|13482|13481.3|13475.3|399
1604940300000|2020-11-09 16:45:00|13486.5|13480.5|13489.9|13483.9|13492.8|13486.8|13485.9|13479.9|352
1604940600000|2020-11-09 16:50:00|13490|13484|13490.8|13484.8|13493.7|13488.1|13489.3|13483.3|441
1604940900000|2020-11-09 16:55:00|13490.5|13484.5|13489.4|13483.4|13492.5|13486.5|13487.8|13481.8|362
1604941200000|2020-11-09 17:00:00|13489.2|13483.2|13485.2|13479.2|13489.2|13483.2|13483.7|13477.7|346
1604941500000|2020-11-09 17:05:00|13485.3|13479.3|13478.6|13472.6|13486|13480|13478.5|13472.5|347
1604941800000|2020-11-09 17:10:00|13478.9|13472.9|13479.5|13473.5|13481.9|13475.9|13477.7|13471.7|377
1604942100000|2020-11-09 17:15:00|13479.3|13473.3|13478|13472|13481|13475.2|13476.9|13471.1|333
1604942400000|2020-11-09 17:20:00|13478.1|13472.1|13473.3|13467.3|13478.5|13472.5|13473.1|13467.1|384
1604942700000|2020-11-09 17:25:00|13473.2|13467.2|13472.9|13466.9|13474.4|13468.9|13471.3|13466.5|247
1604943000000|2020-11-09 17:30:00|13473|13467|13473.4|13467.4|13474.5|13469.4|13471.7|13466.6|216
1604943300000|2020-11-09 17:35:00|13473.5|13467.5|13472.9|13466.9|13475.8|13470|13472.6|13466.6|230
1604943600000|2020-11-09 17:40:00|13472.7|13466.7|13472.5|13466.5|13473.4|13467.9|13470.6|13465.5|269
1604943900000|2020-11-09 17:45:00|13472.4|13466.4|13472.7|13466.7|13474.3|13468.3|13470.5|13465.7|269
1604944200000|2020-11-09 17:50:00|13472.8|13466.8|13473.3|13467.3|13475.1|13470.4|13470.5|13465.9|278
1604944500000|2020-11-09 17:55:00|13473.2|13467.2|13473.2|13467.2|13476.5|13471.5|13472.9|13467.1|265
1604944800000|2020-11-09 18:00:00|13473.1|13467.1|13472.6|13466.6|13473.9|13469.2|13470.6|13465.9|207
1604945100000|2020-11-09 18:05:00|13472.9|13466.9|13473.4|13467.4|13474.4|13468.4|13470.6|13466|254
1604945400000|2020-11-09 18:10:00|13473.5|13467.5|13476.2|13470.2|13477.9|13471.9|13473.1|13467.1|263
1604945700000|2020-11-09 18:15:00|13476.1|13470.1|13477|13471|13479.8|13473.8|13475.9|13470.1|349
1604946000000|2020-11-09 18:20:00|13477.8|13471.8|13483.1|13477.1|13483.6|13477.6|13477.4|13471.4|250
1604946300000|2020-11-09 18:25:00|13483.2|13477.2|13481.9|13475.9|13484.7|13478.7|13481.6|13475.6|373
1604946600000|2020-11-09 18:30:00|13482|13476|13481|13475|13482.6|13476.6|13480.6|13474.6|231
1604946900000|2020-11-09 18:35:00|13481.1|13475.1|13481.6|13475.6|13482|13476|13480.5|13474.5|139
1604947200000|2020-11-09 18:40:00|13481.7|13475.7|13482.2|13476.2|13482.8|13476.8|13481.2|13475.2|157
1604947500000|2020-11-09 18:45:00|13481.9|13475.9|13484.3|13478.3|13484.9|13478.9|13481.9|13475.9|270
1604947800000|2020-11-09 18:50:00|13484.2|13478.2|13486.6|13480.6|13488.2|13482.2|13483.6|13477.6|274
1604948100000|2020-11-09 18:55:00|13486.7|13480.7|13480.2|13474.2|13487.6|13481.6|13480|13474|281
1604948400000|2020-11-09 19:00:00|13480.3|13474.3|13476.6|13470.6|13480.3|13474.3|13476.6|13470.6|251
1604948700000|2020-11-09 19:05:00|13476.5|13470.5|13475.9|13469.9|13476.8|13472|13473.5|13468.6|164
1604949000000|2020-11-09 19:10:00|13475.8|13469.8|13475.2|13469.2|13477.3|13472.2|13474.8|13468.8|215
1604949300000|2020-11-09 19:15:00|13475.3|13469.3|13475|13469|13476.2|13471|13473.2|13467.2|268
1604949600000|2020-11-09 19:20:00|13474.9|13468.9|13476.8|13470.8|13477.1|13471.1|13474.4|13468.4|229
1604949900000|2020-11-09 19:25:00|13476.7|13470.7|13472.8|13466.8|13477.3|13471.9|13472.8|13466.8|167
1604950200000|2020-11-09 19:30:00|13472.9|13466.9|13475.8|13469.8|13476.2|13471.2|13472.9|13466.9|245
1604950500000|2020-11-09 19:35:00|13476|13470|13474.6|13468.6|13476.3|13470.3|13473.6|13467.6|209
1604950800000|2020-11-09 19:40:00|13474.5|13468.5|13473.5|13467.5|13474.9|13468.9|13471.7|13467.1|157
1604951100000|2020-11-09 19:45:00|13473.6|13467.6|13472.3|13466.3|13473.7|13469|13470.4|13465.8|147
1604951400000|2020-11-09 19:50:00|13472.1|13466.1|13471.3|13465.3|13472.7|13467.8|13470.5|13465.2|142
1604951700000|2020-11-09 19:55:00|13471.1|13465.1|13470.6|13464.6|13471.6|13467.1|13470|13464|231
1604952000000|2020-11-09 20:00:00|13470.5|13464.5|13468.3|13462.3|13471.6|13465.6|13467.8|13461.8|261
1604952300000|2020-11-09 20:05:00|13468.2|13462.2|13469.1|13463.1|13469.4|13465|13467.8|13461.8|199
1604952600000|2020-11-09 20:10:00|13469.2|13463.2|13470.3|13464.3|13470.7|13465.8|13467.6|13462.8|170
1604952900000|2020-11-09 20:15:00|13469.9|13463.9|13469.4|13463.4|13470.4|13465.6|13467.7|13462.8|245
1604953200000|2020-11-09 20:20:00|13469.3|13463.3|13467.7|13464.7|13470.5|13465.7|13467.6|13462.9|186
1604953500000|2020-11-09 20:25:00|13469.2|13463.2|13469.2|13463.2|13469.8|13464.9|13467.7|13462.8|164
1604953800000|2020-11-09 20:30:00|13467.6|13464.6|13467.9|13464.9|13469.7|13465.1|13467.5|13462.4|153
1604954100000|2020-11-09 20:35:00|13467.8|13464.8|13469.3|13463.3|13469.8|13465.2|13467.6|13462.9|176
1604954400000|2020-11-09 20:40:00|13467.9|13464.9|13468|13465|13470.4|13465.5|13467.8|13463.2|179
1604954700000|2020-11-09 20:45:00|13469.5|13463.5|13470.2|13464.2|13470.6|13465.4|13468.1|13463.1|184
1604955000000|2020-11-09 20:50:00|13470.4|13464.4|13469.4|13463.4|13473.7|13467.7|13468.5|13462.5|305
1604955300000|2020-11-09 20:55:00|13469.5|13463.5|13481.6|13475.6|13481.7|13475.7|13469|13463|359
1604955600000|2020-11-09 21:00:00|13481.5|13475.5|13474.5|13468.5|13487|13481|13474.1|13468.1|384
1604955900000|2020-11-09 21:05:00|13474.3|13468.3|13473.7|13467.7|13475.9|13469.9|13473|13467|179
1604956200000|2020-11-09 21:10:00|13473.9|13467.9|13478|13472|13478.2|13472.2|13473.8|13467.8|202
1604956500000|2020-11-09 21:15:00|13477.9|13471.9|13479.8|13473.8|13480.3|13474.3|13477.5|13471.5|153
1604956800000|2020-11-09 21:20:00|13479.7|13473.7|13480.5|13474.5|13480.9|13474.9|13478.2|13472.2|180
1604957100000|2020-11-09 21:25:00|13480.4|13474.4|13483|13477|13486.1|13480.1|13476.7|13470.7|207
1604957400000|2020-11-09 21:30:00|13482.9|13476.9|13480.5|13474.5|13483.1|13477.1|13479.8|13473.8|192
1604957700000|2020-11-09 21:35:00|13480.4|13474.4|13476.6|13470.6|13481.1|13475.1|13475.4|13469.4|243
1604958000000|2020-11-09 21:40:00|13476.5|13470.5|13479.8|13473.8|13480.2|13474.2|13475.7|13469.7|192
1604958300000|2020-11-09 21:45:00|13479.7|13473.7|13476.7|13470.7|13482.2|13474.4|13475.7|13468.4|723
1604958600000|2020-11-09 21:50:00|13476.8|13470.8|13474.9|13468.9|13476.8|13470.8|13473.8|13467.8|207
1604958900000|2020-11-09 21:55:00|13475|13469|13482.3|13469.4|13482.8|13470.7|13473.6|13466.9|196
1604959200000|2020-11-09 22:00:00|13482|13469.9|13486.3|13470.3|13486.4|13470.9|13480.7|13468.3|36
1604959500000|2020-11-09 22:05:00|13487.2|13471.2|13479.8|13472.9|13488.6|13472.9|13478.9|13463.3|87
1604959800000|2020-11-09 22:10:00|13479.4|13469.2|13480.2|13469|13487.2|13471.2|13477.6|13465.1|164
1604960100000|2020-11-09 22:15:00|13483.7|13467.7|13482.1|13469|13486.4|13472.8|13478.3|13465.2|125
1604960400000|2020-11-09 22:20:00|13481.5|13468.1|13482.8|13466.8|13485.4|13469.5|13477.8|13464.5|170
1604960700000|2020-11-09 22:25:00|13485|13469|13481.3|13465.3|13487.2|13472.5|13479.3|13465.3|134
1604961000000|2020-11-09 22:30:00|13481.5|13465.5|13482.9|13466.9|13485.4|13471.6|13476|13464.5|187
1604961300000|2020-11-09 22:35:00|13483.3|13467.3|13477|13469|13484.3|13470.9|13475.9|13464.6|185
1604961600000|2020-11-09 22:40:00|13479.8|13469.2|13488.7|13473|13489.1|13473.1|13477.5|13465.3|226
1604961900000|2020-11-09 22:45:00|13487.4|13474.8|13486.9|13478.4|13491.5|13479.2|13485.5|13473.9|202
1604962200000|2020-11-09 22:50:00|13489.4|13475.2|13488.3|13479.8|13490.5|13481|13486|13475.1|152
1604962500000|2020-11-09 22:55:00|13488|13479.7|13488.4|13479.9|13490.8|13481.7|13485.9|13476.4|266
1604962800000|2020-11-09 23:00:00|13487.5|13480.4|13484.5|13477.7|13490.8|13480.4|13484.1|13474.5|286
1604963100000|2020-11-09 23:05:00|13484.6|13477.6|13484|13478|13486.3|13479.5|13483.6|13476.6|233
1604963400000|2020-11-09 23:10:00|13483.9|13477.9|13480.5|13474.5|13484.7|13478.5|13480.1|13473.4|226
1604963700000|2020-11-09 23:15:00|13480.9|13474.9|13480|13474|13480.9|13474.9|13479.1|13473.1|98
1604964000000|2020-11-09 23:20:00|13479.8|13473.8|13480.4|13474.4|13480.7|13474.7|13479.1|13473.1|130
1604964300000|2020-11-09 23:25:00|13479.8|13473.8|13479.1|13473.1|13480.8|13475.6|13478.6|13473|85
1604964600000|2020-11-09 23:30:00|13479.2|13473.2|13473.5|13467.5|13479.3|13473.3|13473|13467|123
1604964900000|2020-11-09 23:35:00|13473.4|13467.4|13474|13468|13474|13468|13473.3|13467.3|69
1604965200000|2020-11-09 23:40:00|13473.9|13467.9|13474.1|13468.1|13474.4|13468.4|13473.2|13467.2|73
1604965500000|2020-11-09 23:45:00|13474.2|13468.2|13475.1|13469.1|13475.3|13469.3|13474|13468|118
1604965800000|2020-11-09 23:50:00|13475.2|13469.2|13477.9|13471.9|13478|13472|13474.9|13468.9|91
1604966100000|2020-11-09 23:55:00|13478.3|13472.3|13477.8|13471.8|13478.3|13472.3|13476.9|13470.9|132
1604966400000|2020-11-10 00:00:00|13477.6|13471.6|13476.2|13470.2|13478.3|13472.3|13474.6|13469.2|194
1604966700000|2020-11-10 00:05:00|13476.3|13470.3|13476.3|13470.3|13476.7|13472|13473.4|13468.7|160
1604967000000|2020-11-10 00:10:00|13476.2|13470.2|13476|13470|13476.3|13471.8|13474.3|13469.8|102
1604967300000|2020-11-10 00:15:00|13475.9|13469.9|13476.3|13470.3|13476.4|13472.1|13473.8|13469|137
1604967600000|2020-11-10 00:20:00|13474.7|13471.7|13484.1|13478.1|13484.2|13479.6|13474.7|13470.2|213
1604967900000|2020-11-10 00:25:00|13484.2|13478.2|13484|13478|13484.6|13479.7|13482.3|13477.2|144
1604968200000|2020-11-10 00:30:00|13484.1|13478.1|13483.1|13477.1|13484.1|13478.1|13482.5|13476.5|141
1604968500000|2020-11-10 00:35:00|13483|13477|13483.5|13477.5|13484.7|13480.2|13482.7|13476.7|124
1604968800000|2020-11-10 00:40:00|13483.4|13477.4|13481.9|13475.9|13483.4|13477.6|13480.6|13475.6|152
1604969100000|2020-11-10 00:45:00|13482|13476|13479.1|13473.1|13482|13476.6|13478.1|13472.1|215
1604969400000|2020-11-10 00:50:00|13479|13473|13473.1|13470.1|13479.6|13473.6|13471.7|13468|303
1604969700000|2020-11-10 00:55:00|13473|13470|13473.9|13467.9|13476.7|13472.1|13472.7|13467.8|189
1604970000000|2020-11-10 01:00:00|13474|13468|13467.4|13464.4|13474|13468|13467|13462.4|239
1604970300000|2020-11-10 01:05:00|13467.3|13464.3|13469.1|13463.1|13470.6|13466.3|13467.3|13463|270
1604970600000|2020-11-10 01:10:00|13469.2|13463.2|13470.2|13464.2|13470.4|13465.9|13465.9|13461.4|237
1604970900000|2020-11-10 01:15:00|13470.3|13464.3|13469.4|13463.4|13473.5|13467.5|13467.7|13463|388
1604971200000|2020-11-10 01:20:00|13469.5|13463.5|13470.1|13464.1|13471.4|13466.1|13467.6|13463.1|307
1604971500000|2020-11-10 01:25:00|13470|13464|13468.7|13462.7|13470.1|13465.4|13467.4|13462.7|137
1604971800000|2020-11-10 01:30:00|13468.6|13462.6|13470.1|13464.1|13470.3|13465.5|13467|13462.4|253
1604972100000|2020-11-10 01:35:00|13470|13464|13468.5|13465.5|13470.7|13466.3|13466.4|13461.9|319
1604972400000|2020-11-10 01:40:00|13468.4|13465.4|13473.9|13467.9|13475.4|13471.2|13467.7|13463.5|272
1604972700000|2020-11-10 01:45:00|13473.8|13467.8|13471|13465|13475.7|13471.8|13470.6|13465|276
1604973000000|2020-11-10 01:50:00|13471.1|13465.1|13468.9|13465.9|13471.3|13466.7|13468.1|13463.6|289
1604973300000|2020-11-10 01:55:00|13470.2|13464.2|13465.5|13462.5|13470.3|13465.3|13464.7|13460.2|312
1604973600000|2020-11-10 02:00:00|13465.3|13462.3|13456.4|13450.4|13466.6|13462.5|13453.8|13447.8|269
1604973900000|2020-11-10 02:05:00|13456.2|13450.2|13459.9|13456.9|13464.2|13458.3|13456.2|13450.2|420
1604974200000|2020-11-10 02:10:00|13459.8|13456.8|13462.7|13456.7|13463.1|13458.3|13459.2|13454.7|358
1604974500000|2020-11-10 02:15:00|13462.6|13456.6|13462|13456|13465.1|13460.5|13460.6|13456|214
1604974800000|2020-11-10 02:20:00|13462.1|13456.1|13463.8|13457.8|13465|13460.5|13460.5|13456.1|243
1604975100000|2020-11-10 02:25:00|13463.9|13457.9|13465.7|13459.7|13466.3|13461.8|13462.4|13457.8|226
1604975400000|2020-11-10 02:30:00|13465.9|13459.9|13465.1|13459.1|13466|13461.6|13463.1|13458.6|171
1604975700000|2020-11-10 02:35:00|13465.2|13459.2|13465|13459|13466.3|13461.7|13462.9|13458.6|190
1604976000000|2020-11-10 02:40:00|13464.9|13458.9|13464.8|13458.8|13466.5|13462|13463.4|13458.2|192
1604976300000|2020-11-10 02:45:00|13464.7|13458.7|13465|13459|13466.8|13461.9|13463.5|13458.7|209
1604976600000|2020-11-10 02:50:00|13465.2|13459.2|13462.9|13459.9|13465.4|13460.8|13462|13457.3|173
1604976900000|2020-11-10 02:55:00|13463.1|13460.1|13468.5|13462.5|13468.6|13464.2|13462.7|13458.1|249
1604977200000|2020-11-10 03:00:00|13467|13464|13467.9|13461.9|13468.3|13464.3|13465.5|13460.8|265
1604977500000|2020-11-10 03:05:00|13467.7|13461.7|13466.8|13463.8|13468.5|13464.1|13465.9|13461.2|205
1604977800000|2020-11-10 03:10:00|13466.9|13463.9|13465.8|13462.8|13468.3|13464.1|13465.7|13461.3|184
1604978100000|2020-11-10 03:15:00|13465.9|13462.9|13465.6|13462.6|13468|13463.2|13465.3|13460.9|179
1604978400000|2020-11-10 03:20:00|13465.7|13462.7|13465.6|13462.6|13467|13462.9|13464.6|13460.2|145
1604978700000|2020-11-10 03:25:00|13465.5|13462.5|13464.8|13461.8|13467.3|13462.9|13464.6|13460.2|192
1604979000000|2020-11-10 03:30:00|13464.9|13461.9|13464.9|13461.9|13466.8|13462.7|13464.6|13460.1|171
1604979300000|2020-11-10 03:35:00|13464.8|13461.8|13467|13461|13467.4|13462.8|13464.4|13459.8|159
1604979600000|2020-11-10 03:40:00|13465.4|13462.4|13463.8|13460.8|13466.8|13462.4|13463.6|13459.5|169
1604979900000|2020-11-10 03:45:00|13464.6|13458.6|13463.4|13460.4|13465.4|13460.9|13463|13458.6|182
1604980200000|2020-11-10 03:50:00|13463.3|13460.3|13463.6|13460.6|13466|13461.5|13463.1|13458.9|138
1604980500000|2020-11-10 03:55:00|13463.7|13460.7|13464.7|13458.7|13465.2|13460.7|13462.7|13458.3|176
1604980800000|2020-11-10 04:00:00|13464.8|13458.8|13462.5|13459.5|13464.8|13460.4|13462.3|13458|143
1604981100000|2020-11-10 04:05:00|13462.4|13459.4|13460.8|13457.8|13463|13459.6|13460.2|13456.1|219
1604981400000|2020-11-10 04:10:00|13460.9|13457.9|13461.1|13458.1|13462.8|13458.5|13460.5|13456.6|132
1604981700000|2020-11-10 04:15:00|13461.2|13458.2|13461.3|13458.3|13463|13458.6|13460.8|13456.8|170
1604982000000|2020-11-10 04:20:00|13461.2|13458.2|13461|13458|13463|13458.8|13460.8|13456.4|167
1604982300000|2020-11-10 04:25:00|13460.9|13457.9|13461.6|13455.6|13462.5|13458.1|13459.5|13455.3|202
1604982600000|2020-11-10 04:30:00|13461.7|13455.7|13459.8|13456.8|13462.3|13457.9|13459.7|13455.6|229
1604982900000|2020-11-10 04:35:00|13459.7|13456.7|13462.1|13456.1|13462.2|13457.7|13459.6|13455.2|105
1604983200000|2020-11-10 04:40:00|13462.2|13456.2|13462.6|13456.6|13462.8|13457.9|13460.6|13455.9|115
1604983500000|2020-11-10 04:45:00|13462.7|13456.7|13463.4|13457.4|13463.6|13458.3|13461.3|13456.4|93
1604983800000|2020-11-10 04:50:00|13463.3|13457.3|13463.2|13457.2|13463.5|13458.8|13461|13456.6|108
1604984100000|2020-11-10 04:55:00|13463.1|13457.1|13462.6|13456.6|13463.2|13457.2|13462.4|13456.4|78
1604984400000|2020-11-10 05:00:00|13462.7|13456.7|13462.6|13456.6|13462.9|13458.2|13460.9|13456.3|105
1604984700000|2020-11-10 05:05:00|13462.5|13456.5|13462|13456|13462.7|13457.6|13460|13455.5|104
1604985000000|2020-11-10 05:10:00|13461.9|13455.9|13463.5|13457.5|13463.7|13459|13460.4|13455.9|146
1604985300000|2020-11-10 05:15:00|13463.6|13457.6|13462.3|13456.3|13463.7|13459.4|13460.9|13456|159
1604985600000|2020-11-10 05:20:00|13462.4|13456.4|13459.9|13456.9|13463|13457.4|13459.8|13455.3|131
1604985900000|2020-11-10 05:25:00|13460|13457|13459.5|13456.5|13461.4|13457.2|13459.4|13454.9|110
1604986200000|2020-11-10 05:30:00|13459.4|13456.4|13462.8|13456.8|13463|13458|13459.2|13454.6|235
1604986500000|2020-11-10 05:35:00|13462.6|13456.6|13463.1|13457.1|13463.6|13457.6|13462.1|13456.1|139
1604986800000|2020-11-10 05:40:00|13463.2|13457.2|13465.9|13459.9|13466|13460|13463.1|13457.1|141
1604987100000|2020-11-10 05:45:00|13465.8|13459.8|13467|13461|13467.6|13462.8|13465.2|13459.7|127
1604987400000|2020-11-10 05:50:00|13467.1|13461.1|13464.5|13461.5|13467.2|13462.6|13464|13459.6|129
1604987700000|2020-11-10 05:55:00|13464.4|13461.4|13466.6|13463.6|13468.4|13464|13464.2|13459.7|135
1604988000000|2020-11-10 06:00:00|13466.5|13463.5|13468.6|13462.6|13468.6|13464.1|13465.4|13460.7|155
1604988300000|2020-11-10 06:05:00|13468.5|13462.5|13465.7|13462.7|13468.9|13464.4|13464.9|13460.4|189
1604988600000|2020-11-10 06:10:00|13465.8|13462.8|13465.7|13462.7|13467.3|13463.1|13464.9|13460.5|157
1604988900000|2020-11-10 06:15:00|13465.6|13462.6|13473|13467|13473.6|13469.1|13465.2|13460.6|249
1604989200000|2020-11-10 06:20:00|13472.9|13466.9|13476.3|13470.3|13476.4|13470.6|13470.9|13466.2|252
1604989500000|2020-11-10 06:25:00|13476.2|13470.2|13475.4|13472.4|13477.5|13473.1|13473.4|13468.8|232
1604989800000|2020-11-10 06:30:00|13475.3|13472.3|13476.7|13470.7|13477.5|13473|13474.5|13470.3|170
1604990100000|2020-11-10 06:35:00|13475.2|13472.2|13477.9|13471.9|13480.1|13474.1|13475.1|13470.7|246
1604990400000|2020-11-10 06:40:00|13477.8|13471.8|13475.2|13469.2|13477.9|13473.1|13473.9|13469|191
1604990700000|2020-11-10 06:45:00|13473.8|13470.8|13475.1|13469.1|13476.5|13472.2|13473.1|13468.6|115
1604991000000|2020-11-10 06:50:00|13473.7|13470.7|13473.5|13470.5|13475.7|13471.2|13473.1|13468.5|164
1604991300000|2020-11-10 06:55:00|13473.4|13470.4|13472.8|13469.8|13475|13470.5|13472.5|13468.1|120
1604991600000|2020-11-10 07:00:00|13472.6|13469.6|13471.7|13468.7|13474.2|13470|13471.5|13467.2|178
1604991900000|2020-11-10 07:05:00|13471.8|13468.8|13472.5|13469.5|13474.9|13470.9|13471.2|13466.6|259
1604992200000|2020-11-10 07:10:00|13472.4|13469.4|13473.6|13470.6|13475.3|13470.6|13470.8|13466.2|234
1604992500000|2020-11-10 07:15:00|13473.5|13470.5|13470.5|13464.5|13474.6|13470.5|13469.5|13464|299
1604992800000|2020-11-10 07:20:00|13470.6|13464.6|13466|13460|13472|13467.3|13464.5|13460|356
1604993100000|2020-11-10 07:25:00|13465.9|13459.9|13463.7|13460.7|13468.6|13464.2|13463.2|13459.5|322
1604993400000|2020-11-10 07:30:00|13463.8|13460.8|13469.4|13466.4|13471.5|13467.1|13463.7|13459.8|276
1604993700000|2020-11-10 07:35:00|13470.8|13464.8|13472|13469|13473.3|13469.2|13469.3|13464.8|265
1604994000000|2020-11-10 07:40:00|13471.9|13468.9|13469.8|13466.8|13474.9|13470.7|13469.6|13465.3|287
1604994300000|2020-11-10 07:45:00|13469.9|13466.9|13470.8|13467.8|13473.4|13469.1|13468.8|13464.6|310
1604994600000|2020-11-10 07:50:00|13470.7|13467.7|13474|13471|13475.7|13471.5|13470.5|13467.3|275
1604994900000|2020-11-10 07:55:00|13474.1|13471.1|13476.2|13473.2|13476.5|13473.2|13472.1|13467.6|294
1604995200000|2020-11-10 08:00:00|13476.4|13473.4|13471.2|13468.2|13477.9|13473.4|13470.9|13466.4|327
1604995500000|2020-11-10 08:05:00|13471.3|13468.3|13472.4|13469.4|13475.6|13471.3|13470|13465.7|381
1604995800000|2020-11-10 08:10:00|13472.3|13469.3|13470.4|13464.4|13476.5|13471.9|13468.7|13464.1|393
1604996100000|2020-11-10 08:15:00|13468.8|13465.8|13470.2|13464.2|13472.7|13468.2|13467.8|13463.4|415
1604996400000|2020-11-10 08:20:00|13470|13464|13465.3|13462.3|13470|13465.6|13462.7|13458.3|418
1604996700000|2020-11-10 08:25:00|13465.4|13462.4|13463|13460|13467.5|13463.2|13462.7|13458.7|368
1604997000000|2020-11-10 08:30:00|13462.9|13459.9|13463.3|13460.3|13466.5|13462.2|13462.1|13458.5|363
1604997300000|2020-11-10 08:35:00|13463.4|13460.4|13463.7|13460.7|13468.6|13464.1|13462.8|13458.5|355
1604997600000|2020-11-10 08:40:00|13463.6|13460.6|13463.8|13460.8|13466.9|13462.6|13462.1|13458|347
1604997900000|2020-11-10 08:45:00|13463.9|13460.9|13463.8|13460.8|13466|13461.5|13462.3|13458|337
1604998200000|2020-11-10 08:50:00|13463.9|13460.9|13463.5|13460.5|13465.1|13461.6|13460.9|13457.6|260
1604998500000|2020-11-10 08:55:00|13463.6|13460.6|13464.6|13461.6|13467.5|13463.1|13462.9|13459.3|317
1604998800000|2020-11-10 09:00:00|13464.8|13461.8|13466.3|13463.3|13468.4|13464.4|13464.5|13460.1|285
1604999100000|2020-11-10 09:05:00|13466.2|13463.2|13464.7|13461.7|13468.6|13464.7|13464.7|13461.4|192
1604999400000|2020-11-10 09:10:00|13464.8|13461.8|13467.3|13464.3|13467.7|13464.4|13464.5|13461.4|255
1604999700000|2020-11-10 09:15:00|13467.4|13464.4|13465|13462|13467.7|13464.4|13464.2|13460.3|275
1605000000000|2020-11-10 09:20:00|13465.1|13462.1|13463.5|13460.5|13465.8|13462.8|13463.4|13460.4|236
1605000300000|2020-11-10 09:25:00|13463.8|13460.8|13465.7|13462.7|13467|13463.3|13463.6|13460.6|330
1605000600000|2020-11-10 09:30:00|13465.8|13462.8|13473.7|13470.7|13475.4|13470.9|13465.5|13462.1|336
1605000900000|2020-11-10 09:35:00|13474|13471|13470.3|13467.3|13475.5|13471.4|13470.3|13465.7|373
1605001200000|2020-11-10 09:40:00|13470.4|13467.4|13473.5|13470.5|13475.9|13471.4|13468|13463.5|395
1605001500000|2020-11-10 09:45:00|13473.4|13470.4|13469.9|13466.9|13474.4|13470.4|13469.3|13465.1|401
1605001800000|2020-11-10 09:50:00|13471.5|13465.5|13473.8|13470.8|13476.2|13472.4|13469.5|13465.1|398
1605002100000|2020-11-10 09:55:00|13473.9|13470.9|13474.8|13468.8|13476.1|13471.7|13472.3|13467.8|202
1605002400000|2020-11-10 10:00:00|13474.7|13468.7|13476.7|13473.7|13478.5|13474.1|13471|13465.1|308
1605002700000|2020-11-10 10:05:00|13476.8|13473.8|13488|13482|13488.5|13483.8|13476.6|13472.6|470
1605003000000|2020-11-10 10:10:00|13487.9|13481.9|13485.5|13482.5|13488|13483.3|13481.3|13476.8|394
1605003300000|2020-11-10 10:15:00|13485.4|13482.4|13484.8|13481.8|13487.2|13482.9|13482.6|13478.5|274
1605003600000|2020-11-10 10:20:00|13484.6|13481.6|13485|13482|13487.3|13483|13483|13478.8|259
1605003900000|2020-11-10 10:25:00|13485.1|13482.1|13484.4|13481.4|13488.9|13484.3|13482.9|13478.8|452
1605004200000|2020-11-10 10:30:00|13484.5|13481.5|13482|13476|13488.3|13483.7|13480.6|13476|505
1605004500000|2020-11-10 10:35:00|13480.5|13477.5|13481.5|13478.5|13484.8|13480.5|13479.6|13475.2|381
1605004800000|2020-11-10 10:40:00|13481.4|13478.4|13488.9|13485.9|13490.6|13486.1|13481.2|13476.7|425
1605005100000|2020-11-10 10:45:00|13489|13486|13493.6|13490.6|13495.2|13490.7|13486.8|13482.4|407
1605005400000|2020-11-10 10:50:00|13493.7|13490.7|13494.1|13488.1|13497.9|13493.4|13492.4|13487.7|385
1605005700000|2020-11-10 10:55:00|13494.2|13488.2|13499.3|13496.3|13500.9|13496.4|13492.4|13488|487
1605006000000|2020-11-10 11:00:00|13499.4|13496.4|13500.5|13497.5|13503.6|13499.1|13498.9|13494.6|392
1605006300000|2020-11-10 11:05:00|13500.4|13497.4|13501.8|13498.8|13504|13499.5|13499.7|13496.3|205
1605006600000|2020-11-10 11:10:00|13502|13499|13499.4|13496.4|13503.4|13499|13499|13494.9|197
1605006900000|2020-11-10 11:15:00|13499.5|13496.5|13496.7|13493.7|13501|13496.8|13496.4|13492.2|174
1605007200000|2020-11-10 11:20:00|13496.8|13493.8|13496.9|13493.9|13499.6|13495.2|13496.4|13492.2|181
1605007500000|2020-11-10 11:25:00|13497|13494|13495.6|13492.6|13498.7|13494.2|13492.4|13487.8|297
1605007800000|2020-11-10 11:30:00|13495.7|13492.7|13491.6|13488.6|13500.1|13495.6|13491.6|13487.1|305
1605008100000|2020-11-10 11:35:00|13491.7|13488.7|13488.1|13485.1|13494.9|13490.4|13488.1|13483.5|311
1605008400000|2020-11-10 11:40:00|13489.8|13483.8|13487.1|13484.1|13489.8|13485.2|13485.7|13481.3|226
1605008700000|2020-11-10 11:45:00|13487.2|13484.2|13487|13484|13488.8|13484.8|13485.4|13481.5|209
1605009000000|2020-11-10 11:50:00|13487.1|13484.1|13484.8|13481.8|13491|13486.5|13484.8|13480.3|308
1605009300000|2020-11-10 11:55:00|13484.9|13481.9|13486|13483|13488.9|13484.4|13484.8|13480.5|240
1605009600000|2020-11-10 12:00:00|13485.9|13482.9|13484.9|13481.9|13489.9|13485.9|13484.7|13480.4|294
1605009900000|2020-11-10 12:05:00|13484.8|13481.8|13484.9|13481.9|13487|13482.5|13484.4|13480|305
1605010200000|2020-11-10 12:10:00|13484.8|13481.8|13484.4|13481.4|13487|13483.5|13483.3|13480|249
1605010500000|2020-11-10 12:15:00|13484.3|13481.3|13483|13480|13485.8|13482.3|13482.6|13478.5|272
1605010800000|2020-11-10 12:20:00|13483.1|13480.1|13489.6|13486.6|13491.1|13486.7|13482.8|13479.3|330
1605011100000|2020-11-10 12:25:00|13489.5|13486.5|13487.8|13484.8|13491.3|13486.8|13486.1|13481.6|375
1605011400000|2020-11-10 12:30:00|13487.7|13484.7|13486.7|13483.7|13490.4|13485.9|13486.4|13482.1|395
1605011700000|2020-11-10 12:35:00|13486.5|13483.5|13488.7|13485.7|13490.8|13486.2|13486.1|13481.6|431
1605012000000|2020-11-10 12:40:00|13488.5|13485.5|13491.5|13485.5|13491.7|13487.2|13487.5|13483.1|409
1605012300000|2020-11-10 12:45:00|13490.1|13487.1|13490.9|13484.9|13492.4|13487.7|13487.9|13483.3|443
1605012600000|2020-11-10 12:50:00|13491.2|13485.2|13489|13483|13492.2|13487.7|13487.2|13482.6|340
1605012900000|2020-11-10 12:55:00|13489.1|13483.1|13485.9|13479.9|13492|13487.6|13484.3|13479.9|334
1605013200000|2020-11-10 13:00:00|13486|13480|13487|13481|13487|13482.1|13482.6|13478.1|314
1605013500000|2020-11-10 13:05:00|13487.1|13481.1|13491.2|13485.2|13492.2|13487.8|13484.8|13480.2|432
1605013800000|2020-11-10 13:10:00|13491.3|13485.3|13489.3|13486.3|13494|13489.5|13487.8|13483.5|343
1605014100000|2020-11-10 13:15:00|13489.4|13486.4|13491.3|13485.3|13493.3|13488.8|13489|13484.5|338
1605014400000|2020-11-10 13:20:00|13491.1|13485.1|13496.4|13493.4|13498.3|13494.1|13488.6|13484.1|362
1605014700000|2020-11-10 13:25:00|13496.3|13493.3|13494.4|13491.4|13497.8|13493.4|13490.5|13485.9|402
1605015000000|2020-11-10 13:30:00|13495.8|13489.8|13497|13494|13499.2|13494.4|13492.7|13488.2|407
1605015300000|2020-11-10 13:35:00|13497.1|13494.1|13503.2|13500.2|13503.8|13500.3|13497|13493.3|411
1605015600000|2020-11-10 13:40:00|13503.3|13500.3|13498.7|13495.7|13504.8|13500.3|13497.6|13493.3|369
1605015900000|2020-11-10 13:45:00|13500.1|13494.1|13504|13498|13504.6|13499.9|13498.4|13493.9|428
1605016200000|2020-11-10 13:50:00|13502.4|13499.4|13499.7|13493.7|13503.9|13499.4|13496.6|13492.2|495
1605016500000|2020-11-10 13:55:00|13499.6|13493.6|13495.5|13489.5|13500.7|13496.4|13492.9|13488.4|373
1605016800000|2020-11-10 14:00:00|13494.4|13491.4|13493.6|13490.6|13497.9|13493.3|13490.7|13486.6|501
1605017100000|2020-11-10 14:05:00|13493.5|13490.5|13491.4|13488.4|13495.6|13491.9|13490.3|13485.9|376
1605017400000|2020-11-10 14:10:00|13491.5|13488.5|13490.5|13484.5|13494.7|13490.1|13487.9|13483.7|390
1605017700000|2020-11-10 14:15:00|13489|13486|13490.9|13484.9|13492.2|13487.7|13487|13482.4|287
1605018000000|2020-11-10 14:20:00|13491.4|13485.4|13493.3|13487.3|13494.5|13489.7|13488.6|13484.1|316
1605018300000|2020-11-10 14:25:00|13493.5|13487.5|13484.6|13478.6|13497.1|13492.6|13484|13478|408
1605018600000|2020-11-10 14:30:00|13484.5|13478.5|13490.2|13484.2|13490.7|13485.5|13484.1|13478.1|541
1605018900000|2020-11-10 14:35:00|13490.1|13484.1|13493|13487|13496.2|13490.2|13488.6|13484|537
1605019200000|2020-11-10 14:40:00|13492.9|13486.9|13497.1|13494.1|13498.8|13494.1|13490.8|13485.7|401
1605019500000|2020-11-10 14:45:00|13498.6|13492.6|13492.5|13489.5|13500.5|13495.6|13492.2|13487.7|513
1605019800000|2020-11-10 14:50:00|13492.6|13489.6|13490.5|13487.5|13494.7|13490.1|13488.7|13483.8|533
1605020100000|2020-11-10 14:55:00|13491.9|13485.9|13489.7|13483.7|13492.3|13487.6|13487|13482.5|418
1605020400000|2020-11-10 15:00:00|13489.8|13483.8|13485.3|13482.3|13492.8|13487.6|13485.3|13481.1|485
1605020700000|2020-11-10 15:05:00|13485.4|13482.4|13485.8|13479.8|13489.2|13485|13482.4|13477.7|509
1605021000000|2020-11-10 15:10:00|13485.7|13479.7|13487|13481|13490.3|13484.3|13483.3|13478.7|436
1605021300000|2020-11-10 15:15:00|13487.3|13481.3|13489.6|13483.6|13491.3|13486.2|13484.8|13479.8|532
1605021600000|2020-11-10 15:20:00|13488.2|13485.2|13492.7|13486.7|13495.4|13490.3|13487.5|13482.8|570
1605021900000|2020-11-10 15:25:00|13492.9|13486.9|13489.8|13483.8|13493.9|13489.5|13487.9|13483.4|587
1605022200000|2020-11-10 15:30:00|13489.9|13483.9|13487.5|13484.5|13491.5|13486.9|13486.7|13482|550
1605022500000|2020-11-10 15:35:00|13488.9|13482.9|13496.2|13490.2|13497.9|13493|13486.7|13481.9|556
1605022800000|2020-11-10 15:40:00|13496.3|13490.3|13500.1|13494.1|13503|13497.9|13493.9|13489.4|518
1605023100000|2020-11-10 15:45:00|13500|13494|13496.2|13493.2|13500.1|13495.7|13496.2|13491.8|498
1605023400000|2020-11-10 15:50:00|13497.9|13491.9|13501.3|13495.3|13502.5|13497.8|13496.5|13491.9|257
1605023700000|2020-11-10 15:55:00|13501.4|13495.4|13490.6|13484.6|13501.4|13496.9|13489|13484.6|417
1605024000000|2020-11-10 16:00:00|13490.7|13484.7|13493.2|13487.2|13493.3|13488.7|13489|13484.6|316
1605024300000|2020-11-10 16:05:00|13493.1|13487.1|13491.2|13485.2|13494.6|13490.2|13488.5|13483.9|349
1605024600000|2020-11-10 16:10:00|13491.1|13485.1|13490.7|13487.7|13492.6|13488.2|13487.5|13482.9|260
1605024900000|2020-11-10 16:15:00|13490.8|13487.8|13492.1|13489.1|13492.8|13489.4|13488.1|13484.1|280
1605025200000|2020-11-10 16:20:00|13492.2|13489.2|13494.3|13491.3|13495.7|13491.4|13491.1|13487.4|270
1605025500000|2020-11-10 16:25:00|13494.2|13491.2|13486.7|13483.7|13495.4|13492.4|13486.3|13483|261
1605025800000|2020-11-10 16:30:00|13486.8|13483.8|13488|13485|13489.6|13485.1|13484.7|13480.6|368
1605026100000|2020-11-10 16:35:00|13487.9|13484.9|13489.7|13486.7|13492|13487.7|13487.4|13484.1|335
1605026400000|2020-11-10 16:40:00|13489.6|13486.6|13485.6|13482.6|13490.8|13486.6|13484.8|13480.3|294
1605026700000|2020-11-10 16:45:00|13485.7|13482.7|13487.1|13484.1|13489.1|13484.3|13484.6|13480.7|224
1605027000000|2020-11-10 16:50:00|13487.2|13484.2|13489|13486|13490.8|13486.3|13487|13483|265
1605027300000|2020-11-10 16:55:00|13489.1|13486.1|13486.9|13483.9|13490.4|13486.4|13486.6|13482.2|333
1605027600000|2020-11-10 17:00:00|13487|13484|13482.9|13479.9|13488.8|13484.3|13482.7|13478.1|347
1605027900000|2020-11-10 17:05:00|13483|13480|13482.8|13479.8|13485.8|13481.2|13481.7|13477.3|353
1605028200000|2020-11-10 17:10:00|13482.9|13479.9|13482.5|13479.5|13484.8|13480.1|13481.6|13477.5|223
1605028500000|2020-11-10 17:15:00|13482.3|13479.3|13484.6|13481.6|13486.5|13481.7|13482|13478.1|403
1605028800000|2020-11-10 17:20:00|13484.4|13481.4|13484.7|13478.7|13486.8|13482.4|13483|13478.5|384
1605029100000|2020-11-10 17:25:00|13484.6|13478.6|13484.7|13478.7|13485.6|13481.3|13482.6|13478.1|375
1605029400000|2020-11-10 17:30:00|13483.2|13480.2|13483.4|13480.4|13485.3|13480.9|13482.3|13477.8|344
1605029700000|2020-11-10 17:35:00|13483.2|13480.2|13482.4|13479.4|13485.2|13481.3|13481.8|13477.2|280
1605030000000|2020-11-10 17:40:00|13482.3|13479.3|13481.7|13478.7|13484.1|13479.7|13481.4|13477.4|202
1605030300000|2020-11-10 17:45:00|13481.6|13478.6|13480.7|13477.7|13482.3|13478.7|13480.5|13476.2|155
1605030600000|2020-11-10 17:50:00|13480.8|13477.8|13480.1|13477.1|13482.8|13478.6|13479.9|13476.7|141
1605030900000|2020-11-10 17:55:00|13480|13477|13481.8|13478.8|13483.4|13478.9|13479.7|13476.7|239
1605031200000|2020-11-10 18:00:00|13481.7|13478.7|13481.5|13478.5|13483.1|13479.2|13479.9|13475.6|211
1605031500000|2020-11-10 18:05:00|13481.4|13478.4|13484.5|13481.5|13486.4|13482|13481.4|13476.9|290
1605031800000|2020-11-10 18:10:00|13484.4|13481.4|13490.1|13484.1|13490.9|13486.8|13484.4|13479.9|208
1605032100000|2020-11-10 18:15:00|13489.9|13483.9|13489.8|13483.8|13491.2|13486.8|13487.7|13482.9|236
1605032400000|2020-11-10 18:20:00|13489.7|13483.7|13491.3|13488.3|13493|13488.4|13488.5|13483.6|300
1605032700000|2020-11-10 18:25:00|13492.7|13486.7|13491.9|13485.9|13494|13489.9|13491.1|13485.9|265
1605033000000|2020-11-10 18:30:00|13492|13486|13493.5|13487.5|13493.9|13488.2|13490.6|13485.9|213
1605033300000|2020-11-10 18:35:00|13493.4|13487.4|13489.2|13483.2|13493.5|13487.5|13488.4|13483.1|162
1605033600000|2020-11-10 18:40:00|13489.3|13483.3|13489.1|13483.1|13489.4|13484.8|13487.6|13483|58
1605033900000|2020-11-10 18:45:00|13489|13483|13489.6|13483.6|13489.7|13485.2|13487.7|13482.9|166
1605034200000|2020-11-10 18:50:00|13488.4|13485.4|13488.2|13485.2|13490.5|13486.2|13487.4|13481.8|220
1605034500000|2020-11-10 18:55:00|13488.3|13485.3|13489.9|13483.9|13491.5|13487.1|13488.3|13483.7|187
1605034800000|2020-11-10 19:00:00|13490|13484|13488.6|13482.6|13490|13485.4|13487.2|13482.5|167
1605035100000|2020-11-10 19:05:00|13487.2|13484.2|13488|13482|13490.5|13486|13487.1|13481.7|205
1605035400000|2020-11-10 19:10:00|13488.1|13482.1|13487.1|13481.1|13490.5|13484.9|13485.7|13480.8|267
1605035700000|2020-11-10 19:15:00|13487.2|13481.2|13487.4|13481.4|13488|13482|13486.9|13480.9|166
1605036000000|2020-11-10 19:20:00|13487.3|13481.3|13485.2|13479.2|13487.6|13482.1|13483.8|13478.9|256
1605036300000|2020-11-10 19:25:00|13485.1|13479.1|13486.9|13480.9|13487.5|13482.6|13484.8|13478.8|196
1605036600000|2020-11-10 19:30:00|13487|13481|13484.5|13478.5|13487|13481.8|13482.8|13478.2|205
1605036900000|2020-11-10 19:35:00|13483|13480|13485.5|13479.5|13486.7|13482.4|13483|13478.5|218
1605037200000|2020-11-10 19:40:00|13485.6|13479.6|13485.6|13479.6|13486.3|13481.8|13484.4|13478.7|203
1605037500000|2020-11-10 19:45:00|13485.5|13479.5|13486.3|13480.3|13486.5|13481.9|13484.9|13479.4|150
1605037800000|2020-11-10 19:50:00|13486.2|13480.2|13486.7|13480.7|13487.1|13482.6|13484.3|13479.7|256
1605038100000|2020-11-10 19:55:00|13486.6|13480.6|13489.9|13483.9|13490|13485.6|13484.9|13480.1|346
1605038400000|2020-11-10 20:00:00|13489.8|13483.8|13493.3|13487.3|13493.6|13487.6|13488.2|13483.6|381
1605038700000|2020-11-10 20:05:00|13493.2|13487.2|13493.8|13487.8|13495.3|13490.5|13492.1|13486.8|218
1605039000000|2020-11-10 20:10:00|13494|13488|13493.5|13487.5|13494.3|13489.1|13491.1|13486.3|305
1605039300000|2020-11-10 20:15:00|13493.6|13487.6|13492.9|13486.9|13493.8|13489|13491.9|13486.5|220
1605039600000|2020-11-10 20:20:00|13492.8|13486.8|13492.9|13486.9|13493.2|13487.2|13492.3|13486.3|313
1605039900000|2020-11-10 20:25:00|13493|13487|13492.9|13486.9|13493.2|13487.2|13492.4|13486.4|285
1605040200000|2020-11-10 20:30:00|13492.8|13486.8|13492.4|13486.4|13493.5|13487.5|13492|13486|300
1605040500000|2020-11-10 20:35:00|13492|13486|13493.3|13487.3|13493.6|13488.9|13490.6|13485.9|147
1605040800000|2020-11-10 20:40:00|13493.4|13487.4|13492.1|13486.1|13493.4|13487.4|13491.7|13485.7|211
1605041100000|2020-11-10 20:45:00|13492|13486|13492|13486|13492.5|13486.5|13491.5|13485.5|216
1605041400000|2020-11-10 20:50:00|13491.9|13485.9|13492.9|13486.9|13493.7|13487.7|13491|13485|260
1605041700000|2020-11-10 20:55:00|13492.8|13486.8|13495.9|13489.9|13497.4|13491.4|13492.7|13486.7|356
1605042000000|2020-11-10 21:00:00|13496|13490|13492.1|13486.1|13496|13490|13490.9|13484.9|278
1605042300000|2020-11-10 21:05:00|13492|13486|13492.5|13486.5|13493.3|13487.3|13491.7|13485.7|146
1605042600000|2020-11-10 21:10:00|13492.2|13486.2|13493.6|13487.6|13494.3|13488.3|13490.3|13484.3|181
1605042900000|2020-11-10 21:15:00|13493.7|13487.7|13496.3|13490.3|13496.4|13490.4|13492.6|13487|123
1605043200000|2020-11-10 21:20:00|13496.4|13490.4|13496|13490|13496.4|13490.4|13495.2|13489.2|124
1605043500000|2020-11-10 21:25:00|13496.2|13490.2|13493.7|13487.7|13496.2|13490.2|13493.7|13487.7|131
1605043800000|2020-11-10 21:30:00|13493.9|13487.9|13492.4|13486.4|13494.2|13488.2|13491.4|13485.4|121
1605044100000|2020-11-10 21:35:00|13492.2|13486.2|13491.5|13485.5|13492.7|13486.7|13491.3|13485.3|101
1605044400000|2020-11-10 21:40:00|13491.3|13485.3|13491.1|13485.1|13492.3|13486.3|13490.6|13484.6|155
1605044700000|2020-11-10 21:45:00|13491.2|13485.2|13488.3|13482.3|13491.5|13485.5|13488.1|13482.1|140
1605045000000|2020-11-10 21:50:00|13488.6|13482.6|13485.4|13479.4|13488.9|13482.9|13484.7|13478.7|205
1605045300000|2020-11-10 21:55:00|13485.6|13479.6|13491.8|13476.1|13492|13479.7|13483.3|13475.2|235
1605045600000|2020-11-10 22:00:00|13491.7|13475.8|13493.6|13477.6|13494.1|13478.1|13490|13475.5|51
1605045900000|2020-11-10 22:05:00|13490.7|13474.7|13494.2|13479.9|13496|13481.5|13490.7|13474.7|112
1605046200000|2020-11-10 22:10:00|13493.8|13480|13494.5|13478.5|13496.1|13481.5|13490.2|13476.1|153
1605046500000|2020-11-10 22:15:00|13494.2|13478.2|13494.5|13478.5|13496.6|13481.5|13490.7|13476|519
1605046800000|2020-11-10 22:20:00|13490.7|13480|13494|13478|13496.2|13481.5|13490.7|13477.4|305
1605047100000|2020-11-10 22:25:00|13494.4|13478.4|13492.9|13478.9|13494.9|13481.5|13490.7|13477|116
1605047400000|2020-11-10 22:30:00|13493.7|13478.1|13487.8|13476.1|13495.2|13479.9|13486.9|13474.8|256
1605047700000|2020-11-10 22:35:00|13487.7|13476.2|13486.4|13477.5|13488.5|13477.8|13485.3|13474.7|178
1605048000000|2020-11-10 22:40:00|13487.2|13477.3|13487.4|13477.1|13488.4|13478.7|13485.6|13474.7|179
1605048300000|2020-11-10 22:45:00|13486.9|13476.1|13487.4|13479|13487.9|13479.9|13484.2|13476.1|149
1605048600000|2020-11-10 22:50:00|13486|13478.7|13485|13478.8|13488.4|13479.8|13484.7|13477.3|189
1605048900000|2020-11-10 22:55:00|13486.3|13478.6|13486.4|13480.4|13489.6|13480.5|13484.3|13477.4|230
1605049200000|2020-11-10 23:00:00|13486.5|13480.5|13483.4|13477.4|13488.5|13480.6|13482.5|13476.5|245
1605049500000|2020-11-10 23:05:00|13483.3|13477.3|13483.2|13477.2|13483.5|13477.5|13482.6|13476.6|111
1605049800000|2020-11-10 23:10:00|13483.3|13477.3|13484.5|13478.5|13484.7|13478.7|13483.1|13477.1|124
1605050100000|2020-11-10 23:15:00|13484.6|13478.6|13485.8|13479.8|13486|13480|13484.2|13478.2|85
1605050400000|2020-11-10 23:20:00|13485.9|13479.9|13486.3|13480.3|13486.7|13480.7|13485.4|13479.4|126
1605050700000|2020-11-10 23:25:00|13486.2|13480.2|13485|13479|13486.4|13480.7|13483.7|13478.5|119
1605051000000|2020-11-10 23:30:00|13485.1|13479.1|13487.5|13481.5|13487.6|13481.6|13483.5|13478.8|106
1605051300000|2020-11-10 23:35:00|13487.6|13481.6|13488.1|13482.1|13488.7|13482.7|13486.7|13480.7|226
1605051600000|2020-11-10 23:40:00|13488.2|13482.2|13487.7|13481.7|13488.4|13482.4|13485.9|13479.9|207
1605051900000|2020-11-10 23:45:00|13487.6|13481.6|13487.3|13481.3|13487.9|13481.9|13486.3|13480.3|140
1605052200000|2020-11-10 23:50:00|13487.5|13481.5|13487.6|13481.6|13488.1|13482.1|13485.7|13479.7|143
1605052500000|2020-11-10 23:55:00|13487.7|13481.7|13487.4|13481.4|13487.7|13481.7|13487.3|13481.3|85
1604966400000|2020-11-10 00:00:00|13477.6|13471.6|13476.2|13470.2|13478.3|13472.3|13474.6|13469.2|194
1604966700000|2020-11-10 00:05:00|13476.3|13470.3|13476.3|13470.3|13476.7|13472|13473.4|13468.7|160
1604967000000|2020-11-10 00:10:00|13476.2|13470.2|13476|13470|13476.3|13471.8|13474.3|13469.8|102
1604967300000|2020-11-10 00:15:00|13475.9|13469.9|13476.3|13470.3|13476.4|13472.1|13473.8|13469|137
1604967600000|2020-11-10 00:20:00|13474.7|13471.7|13484.1|13478.1|13484.2|13479.6|13474.7|13470.2|213
1604967900000|2020-11-10 00:25:00|13484.2|13478.2|13484|13478|13484.6|13479.7|13482.3|13477.2|144
1604968200000|2020-11-10 00:30:00|13484.1|13478.1|13483.1|13477.1|13484.1|13478.1|13482.5|13476.5|141
1604968500000|2020-11-10 00:35:00|13483|13477|13483.5|13477.5|13484.7|13480.2|13482.7|13476.7|124
1604968800000|2020-11-10 00:40:00|13483.4|13477.4|13481.9|13475.9|13483.4|13477.6|13480.6|13475.6|152
1604969100000|2020-11-10 00:45:00|13482|13476|13479.1|13473.1|13482|13476.6|13478.1|13472.1|215
1604969400000|2020-11-10 00:50:00|13479|13473|13473.1|13470.1|13479.6|13473.6|13471.7|13468|303
1604969700000|2020-11-10 00:55:00|13473|13470|13473.9|13467.9|13476.7|13472.1|13472.7|13467.8|189
1604970000000|2020-11-10 01:00:00|13474|13468|13467.4|13464.4|13474|13468|13467|13462.4|239
1604970300000|2020-11-10 01:05:00|13467.3|13464.3|13469.1|13463.1|13470.6|13466.3|13467.3|13463|270
1604970600000|2020-11-10 01:10:00|13469.2|13463.2|13470.2|13464.2|13470.4|13465.9|13465.9|13461.4|237
1604970900000|2020-11-10 01:15:00|13470.3|13464.3|13469.4|13463.4|13473.5|13467.5|13467.7|13463|388
1604971200000|2020-11-10 01:20:00|13469.5|13463.5|13470.1|13464.1|13471.4|13466.1|13467.6|13463.1|307
1604971500000|2020-11-10 01:25:00|13470|13464|13468.7|13462.7|13470.1|13465.4|13467.4|13462.7|137
1604971800000|2020-11-10 01:30:00|13468.6|13462.6|13470.1|13464.1|13470.3|13465.5|13467|13462.4|253
1604972100000|2020-11-10 01:35:00|13470|13464|13468.5|13465.5|13470.7|13466.3|13466.4|13461.9|319
1604972400000|2020-11-10 01:40:00|13468.4|13465.4|13473.9|13467.9|13475.4|13471.2|13467.7|13463.5|272
1604972700000|2020-11-10 01:45:00|13473.8|13467.8|13471|13465|13475.7|13471.8|13470.6|13465|276
1604973000000|2020-11-10 01:50:00|13471.1|13465.1|13468.9|13465.9|13471.3|13466.7|13468.1|13463.6|289
1604973300000|2020-11-10 01:55:00|13470.2|13464.2|13465.5|13462.5|13470.3|13465.3|13464.7|13460.2|312
1604973600000|2020-11-10 02:00:00|13465.3|13462.3|13456.4|13450.4|13466.6|13462.5|13453.8|13447.8|269
1604973900000|2020-11-10 02:05:00|13456.2|13450.2|13459.9|13456.9|13464.2|13458.3|13456.2|13450.2|420
1604974200000|2020-11-10 02:10:00|13459.8|13456.8|13462.7|13456.7|13463.1|13458.3|13459.2|13454.7|358
1604974500000|2020-11-10 02:15:00|13462.6|13456.6|13462|13456|13465.1|13460.5|13460.6|13456|214
1604974800000|2020-11-10 02:20:00|13462.1|13456.1|13463.8|13457.8|13465|13460.5|13460.5|13456.1|243
1604975100000|2020-11-10 02:25:00|13463.9|13457.9|13465.7|13459.7|13466.3|13461.8|13462.4|13457.8|226
1604975400000|2020-11-10 02:30:00|13465.9|13459.9|13465.1|13459.1|13466|13461.6|13463.1|13458.6|171
1604975700000|2020-11-10 02:35:00|13465.2|13459.2|13465|13459|13466.3|13461.7|13462.9|13458.6|190
1604976000000|2020-11-10 02:40:00|13464.9|13458.9|13464.8|13458.8|13466.5|13462|13463.4|13458.2|192
1604976300000|2020-11-10 02:45:00|13464.7|13458.7|13465|13459|13466.8|13461.9|13463.5|13458.7|209
1604976600000|2020-11-10 02:50:00|13465.2|13459.2|13462.9|13459.9|13465.4|13460.8|13462|13457.3|173
1604976900000|2020-11-10 02:55:00|13463.1|13460.1|13468.5|13462.5|13468.6|13464.2|13462.7|13458.1|249
1604977200000|2020-11-10 03:00:00|13467|13464|13467.9|13461.9|13468.3|13464.3|13465.5|13460.8|265
1604977500000|2020-11-10 03:05:00|13467.7|13461.7|13466.8|13463.8|13468.5|13464.1|13465.9|13461.2|205
1604977800000|2020-11-10 03:10:00|13466.9|13463.9|13465.8|13462.8|13468.3|13464.1|13465.7|13461.3|184
1604978100000|2020-11-10 03:15:00|13465.9|13462.9|13465.6|13462.6|13468|13463.2|13465.3|13460.9|179
1604978400000|2020-11-10 03:20:00|13465.7|13462.7|13465.6|13462.6|13467|13462.9|13464.6|13460.2|145
1604978700000|2020-11-10 03:25:00|13465.5|13462.5|13464.8|13461.8|13467.3|13462.9|13464.6|13460.2|192
1604979000000|2020-11-10 03:30:00|13464.9|13461.9|13464.9|13461.9|13466.8|13462.7|13464.6|13460.1|171
1604979300000|2020-11-10 03:35:00|13464.8|13461.8|13467|13461|13467.4|13462.8|13464.4|13459.8|159
1604979600000|2020-11-10 03:40:00|13465.4|13462.4|13463.8|13460.8|13466.8|13462.4|13463.6|13459.5|169
1604979900000|2020-11-10 03:45:00|13464.6|13458.6|13463.4|13460.4|13465.4|13460.9|13463|13458.6|182
1604980200000|2020-11-10 03:50:00|13463.3|13460.3|13463.6|13460.6|13466|13461.5|13463.1|13458.9|138
1604980500000|2020-11-10 03:55:00|13463.7|13460.7|13464.7|13458.7|13465.2|13460.7|13462.7|13458.3|176
1604980800000|2020-11-10 04:00:00|13464.8|13458.8|13462.5|13459.5|13464.8|13460.4|13462.3|13458|143
1604981100000|2020-11-10 04:05:00|13462.4|13459.4|13460.8|13457.8|13463|13459.6|13460.2|13456.1|219
1604981400000|2020-11-10 04:10:00|13460.9|13457.9|13461.1|13458.1|13462.8|13458.5|13460.5|13456.6|132
1604981700000|2020-11-10 04:15:00|13461.2|13458.2|13461.3|13458.3|13463|13458.6|13460.8|13456.8|170
1604982000000|2020-11-10 04:20:00|13461.2|13458.2|13461|13458|13463|13458.8|13460.8|13456.4|167
1604982300000|2020-11-10 04:25:00|13460.9|13457.9|13461.6|13455.6|13462.5|13458.1|13459.5|13455.3|202
1604982600000|2020-11-10 04:30:00|13461.7|13455.7|13459.8|13456.8|13462.3|13457.9|13459.7|13455.6|229
1604982900000|2020-11-10 04:35:00|13459.7|13456.7|13462.1|13456.1|13462.2|13457.7|13459.6|13455.2|105
1604983200000|2020-11-10 04:40:00|13462.2|13456.2|13462.6|13456.6|13462.8|13457.9|13460.6|13455.9|115
1604983500000|2020-11-10 04:45:00|13462.7|13456.7|13463.4|13457.4|13463.6|13458.3|13461.3|13456.4|93
1604983800000|2020-11-10 04:50:00|13463.3|13457.3|13463.2|13457.2|13463.5|13458.8|13461|13456.6|108
1604984100000|2020-11-10 04:55:00|13463.1|13457.1|13462.6|13456.6|13463.2|13457.2|13462.4|13456.4|78
1604984400000|2020-11-10 05:00:00|13462.7|13456.7|13462.6|13456.6|13462.9|13458.2|13460.9|13456.3|105
1604984700000|2020-11-10 05:05:00|13462.5|13456.5|13462|13456|13462.7|13457.6|13460|13455.5|104
1604985000000|2020-11-10 05:10:00|13461.9|13455.9|13463.5|13457.5|13463.7|13459|13460.4|13455.9|146
1604985300000|2020-11-10 05:15:00|13463.6|13457.6|13462.3|13456.3|13463.7|13459.4|13460.9|13456|159
1604985600000|2020-11-10 05:20:00|13462.4|13456.4|13459.9|13456.9|13463|13457.4|13459.8|13455.3|131
1604985900000|2020-11-10 05:25:00|13460|13457|13459.5|13456.5|13461.4|13457.2|13459.4|13454.9|110
1604986200000|2020-11-10 05:30:00|13459.4|13456.4|13462.8|13456.8|13463|13458|13459.2|13454.6|235
1604986500000|2020-11-10 05:35:00|13462.6|13456.6|13463.1|13457.1|13463.6|13457.6|13462.1|13456.1|139
1604986800000|2020-11-10 05:40:00|13463.2|13457.2|13465.9|13459.9|13466|13460|13463.1|13457.1|141
1604987100000|2020-11-10 05:45:00|13465.8|13459.8|13467|13461|13467.6|13462.8|13465.2|13459.7|127
1604987400000|2020-11-10 05:50:00|13467.1|13461.1|13464.5|13461.5|13467.2|13462.6|13464|13459.6|129
1604987700000|2020-11-10 05:55:00|13464.4|13461.4|13466.6|13463.6|13468.4|13464|13464.2|13459.7|135
1604988000000|2020-11-10 06:00:00|13466.5|13463.5|13468.6|13462.6|13468.6|13464.1|13465.4|13460.7|155
1604988300000|2020-11-10 06:05:00|13468.5|13462.5|13465.7|13462.7|13468.9|13464.4|13464.9|13460.4|189
1604988600000|2020-11-10 06:10:00|13465.8|13462.8|13465.7|13462.7|13467.3|13463.1|13464.9|13460.5|157
1604988900000|2020-11-10 06:15:00|13465.6|13462.6|13473|13467|13473.6|13469.1|13465.2|13460.6|249
1604989200000|2020-11-10 06:20:00|13472.9|13466.9|13476.3|13470.3|13476.4|13470.6|13470.9|13466.2|252
1604989500000|2020-11-10 06:25:00|13476.2|13470.2|13475.4|13472.4|13477.5|13473.1|13473.4|13468.8|232
1604989800000|2020-11-10 06:30:00|13475.3|13472.3|13476.7|13470.7|13477.5|13473|13474.5|13470.3|170
1604990100000|2020-11-10 06:35:00|13475.2|13472.2|13477.9|13471.9|13480.1|13474.1|13475.1|13470.7|246
1604990400000|2020-11-10 06:40:00|13477.8|13471.8|13475.2|13469.2|13477.9|13473.1|13473.9|13469|191
1604990700000|2020-11-10 06:45:00|13473.8|13470.8|13475.1|13469.1|13476.5|13472.2|13473.1|13468.6|115
1604991000000|2020-11-10 06:50:00|13473.7|13470.7|13473.5|13470.5|13475.7|13471.2|13473.1|13468.5|164
1604991300000|2020-11-10 06:55:00|13473.4|13470.4|13472.8|13469.8|13475|13470.5|13472.5|13468.1|120
1604991600000|2020-11-10 07:00:00|13472.6|13469.6|13471.7|13468.7|13474.2|13470|13471.5|13467.2|178
1604991900000|2020-11-10 07:05:00|13471.8|13468.8|13472.5|13469.5|13474.9|13470.9|13471.2|13466.6|259
1604992200000|2020-11-10 07:10:00|13472.4|13469.4|13473.6|13470.6|13475.3|13470.6|13470.8|13466.2|234
1604992500000|2020-11-10 07:15:00|13473.5|13470.5|13470.5|13464.5|13474.6|13470.5|13469.5|13464|299
1604992800000|2020-11-10 07:20:00|13470.6|13464.6|13466|13460|13472|13467.3|13464.5|13460|356
1604993100000|2020-11-10 07:25:00|13465.9|13459.9|13463.7|13460.7|13468.6|13464.2|13463.2|13459.5|322
1604993400000|2020-11-10 07:30:00|13463.8|13460.8|13469.4|13466.4|13471.5|13467.1|13463.7|13459.8|276
1604993700000|2020-11-10 07:35:00|13470.8|13464.8|13472|13469|13473.3|13469.2|13469.3|13464.8|265
1604994000000|2020-11-10 07:40:00|13471.9|13468.9|13469.8|13466.8|13474.9|13470.7|13469.6|13465.3|287
1604994300000|2020-11-10 07:45:00|13469.9|13466.9|13470.8|13467.8|13473.4|13469.1|13468.8|13464.6|310
1604994600000|2020-11-10 07:50:00|13470.7|13467.7|13474|13471|13475.7|13471.5|13470.5|13467.3|275
1604994900000|2020-11-10 07:55:00|13474.1|13471.1|13476.2|13473.2|13476.5|13473.2|13472.1|13467.6|294
1604995200000|2020-11-10 08:00:00|13476.4|13473.4|13471.2|13468.2|13477.9|13473.4|13470.9|13466.4|327
1604995500000|2020-11-10 08:05:00|13471.3|13468.3|13472.4|13469.4|13475.6|13471.3|13470|13465.7|381
1604995800000|2020-11-10 08:10:00|13472.3|13469.3|13470.4|13464.4|13476.5|13471.9|13468.7|13464.1|393
1604996100000|2020-11-10 08:15:00|13468.8|13465.8|13470.2|13464.2|13472.7|13468.2|13467.8|13463.4|415
1604996400000|2020-11-10 08:20:00|13470|13464|13465.3|13462.3|13470|13465.6|13462.7|13458.3|418
1604996700000|2020-11-10 08:25:00|13465.4|13462.4|13463|13460|13467.5|13463.2|13462.7|13458.7|368
1604997000000|2020-11-10 08:30:00|13462.9|13459.9|13463.3|13460.3|13466.5|13462.2|13462.1|13458.5|363
1604997300000|2020-11-10 08:35:00|13463.4|13460.4|13463.7|13460.7|13468.6|13464.1|13462.8|13458.5|355
1604997600000|2020-11-10 08:40:00|13463.6|13460.6|13463.8|13460.8|13466.9|13462.6|13462.1|13458|347
1604997900000|2020-11-10 08:45:00|13463.9|13460.9|13463.8|13460.8|13466|13461.5|13462.3|13458|337
1604998200000|2020-11-10 08:50:00|13463.9|13460.9|13463.5|13460.5|13465.1|13461.6|13460.9|13457.6|260
1604998500000|2020-11-10 08:55:00|13463.6|13460.6|13464.6|13461.6|13467.5|13463.1|13462.9|13459.3|317
1604998800000|2020-11-10 09:00:00|13464.8|13461.8|13466.3|13463.3|13468.4|13464.4|13464.5|13460.1|285
1604999100000|2020-11-10 09:05:00|13466.2|13463.2|13464.7|13461.7|13468.6|13464.7|13464.7|13461.4|192
1604999400000|2020-11-10 09:10:00|13464.8|13461.8|13467.3|13464.3|13467.7|13464.4|13464.5|13461.4|255
1604999700000|2020-11-10 09:15:00|13467.4|13464.4|13465|13462|13467.7|13464.4|13464.2|13460.3|275
1605000000000|2020-11-10 09:20:00|13465.1|13462.1|13463.5|13460.5|13465.8|13462.8|13463.4|13460.4|236
1605000300000|2020-11-10 09:25:00|13463.8|13460.8|13465.7|13462.7|13467|13463.3|13463.6|13460.6|330
1605000600000|2020-11-10 09:30:00|13465.8|13462.8|13473.7|13470.7|13475.4|13470.9|13465.5|13462.1|336
1605000900000|2020-11-10 09:35:00|13474|13471|13470.3|13467.3|13475.5|13471.4|13470.3|13465.7|373
1605001200000|2020-11-10 09:40:00|13470.4|13467.4|13473.5|13470.5|13475.9|13471.4|13468|13463.5|395
1605001500000|2020-11-10 09:45:00|13473.4|13470.4|13469.9|13466.9|13474.4|13470.4|13469.3|13465.1|401
1605001800000|2020-11-10 09:50:00|13471.5|13465.5|13473.8|13470.8|13476.2|13472.4|13469.5|13465.1|398
1605002100000|2020-11-10 09:55:00|13473.9|13470.9|13474.8|13468.8|13476.1|13471.7|13472.3|13467.8|202
1605002400000|2020-11-10 10:00:00|13474.7|13468.7|13476.7|13473.7|13478.5|13474.1|13471|13465.1|308
1605002700000|2020-11-10 10:05:00|13476.8|13473.8|13488|13482|13488.5|13483.8|13476.6|13472.6|470
1605003000000|2020-11-10 10:10:00|13487.9|13481.9|13485.5|13482.5|13488|13483.3|13481.3|13476.8|394
1605003300000|2020-11-10 10:15:00|13485.4|13482.4|13484.8|13481.8|13487.2|13482.9|13482.6|13478.5|274
1605003600000|2020-11-10 10:20:00|13484.6|13481.6|13485|13482|13487.3|13483|13483|13478.8|259
1605003900000|2020-11-10 10:25:00|13485.1|13482.1|13484.4|13481.4|13488.9|13484.3|13482.9|13478.8|452
1605004200000|2020-11-10 10:30:00|13484.5|13481.5|13482|13476|13488.3|13483.7|13480.6|13476|505
1605004500000|2020-11-10 10:35:00|13480.5|13477.5|13481.5|13478.5|13484.8|13480.5|13479.6|13475.2|381
1605004800000|2020-11-10 10:40:00|13481.4|13478.4|13488.9|13485.9|13490.6|13486.1|13481.2|13476.7|425
1605005100000|2020-11-10 10:45:00|13489|13486|13493.6|13490.6|13495.2|13490.7|13486.8|13482.4|407
1605005400000|2020-11-10 10:50:00|13493.7|13490.7|13494.1|13488.1|13497.9|13493.4|13492.4|13487.7|385
1605005700000|2020-11-10 10:55:00|13494.2|13488.2|13499.3|13496.3|13500.9|13496.4|13492.4|13488|487
1605006000000|2020-11-10 11:00:00|13499.4|13496.4|13500.5|13497.5|13503.6|13499.1|13498.9|13494.6|392
1605006300000|2020-11-10 11:05:00|13500.4|13497.4|13501.8|13498.8|13504|13499.5|13499.7|13496.3|205
1605006600000|2020-11-10 11:10:00|13502|13499|13499.4|13496.4|13503.4|13499|13499|13494.9|197
1605006900000|2020-11-10 11:15:00|13499.5|13496.5|13496.7|13493.7|13501|13496.8|13496.4|13492.2|174
1605007200000|2020-11-10 11:20:00|13496.8|13493.8|13496.9|13493.9|13499.6|13495.2|13496.4|13492.2|181
1605007500000|2020-11-10 11:25:00|13497|13494|13495.6|13492.6|13498.7|13494.2|13492.4|13487.8|297
1605007800000|2020-11-10 11:30:00|13495.7|13492.7|13491.6|13488.6|13500.1|13495.6|13491.6|13487.1|305
1605008100000|2020-11-10 11:35:00|13491.7|13488.7|13488.1|13485.1|13494.9|13490.4|13488.1|13483.5|311
1605008400000|2020-11-10 11:40:00|13489.8|13483.8|13487.1|13484.1|13489.8|13485.2|13485.7|13481.3|226
1605008700000|2020-11-10 11:45:00|13487.2|13484.2|13487|13484|13488.8|13484.8|13485.4|13481.5|209
1605009000000|2020-11-10 11:50:00|13487.1|13484.1|13484.8|13481.8|13491|13486.5|13484.8|13480.3|308
1605009300000|2020-11-10 11:55:00|13484.9|13481.9|13486|13483|13488.9|13484.4|13484.8|13480.5|240
1605009600000|2020-11-10 12:00:00|13485.9|13482.9|13484.9|13481.9|13489.9|13485.9|13484.7|13480.4|294
1605009900000|2020-11-10 12:05:00|13484.8|13481.8|13484.9|13481.9|13487|13482.5|13484.4|13480|305
1605010200000|2020-11-10 12:10:00|13484.8|13481.8|13484.4|13481.4|13487|13483.5|13483.3|13480|249
1605010500000|2020-11-10 12:15:00|13484.3|13481.3|13483|13480|13485.8|13482.3|13482.6|13478.5|272
1605010800000|2020-11-10 12:20:00|13483.1|13480.1|13489.6|13486.6|13491.1|13486.7|13482.8|13479.3|330
1605011100000|2020-11-10 12:25:00|13489.5|13486.5|13487.8|13484.8|13491.3|13486.8|13486.1|13481.6|375
1605011400000|2020-11-10 12:30:00|13487.7|13484.7|13486.7|13483.7|13490.4|13485.9|13486.4|13482.1|395
1605011700000|2020-11-10 12:35:00|13486.5|13483.5|13488.7|13485.7|13490.8|13486.2|13486.1|13481.6|431
1605012000000|2020-11-10 12:40:00|13488.5|13485.5|13491.5|13485.5|13491.7|13487.2|13487.5|13483.1|409
1605012300000|2020-11-10 12:45:00|13490.1|13487.1|13490.9|13484.9|13492.4|13487.7|13487.9|13483.3|443
1605012600000|2020-11-10 12:50:00|13491.2|13485.2|13489|13483|13492.2|13487.7|13487.2|13482.6|340
1605012900000|2020-11-10 12:55:00|13489.1|13483.1|13485.9|13479.9|13492|13487.6|13484.3|13479.9|334
1605013200000|2020-11-10 13:00:00|13486|13480|13487|13481|13487|13482.1|13482.6|13478.1|314
1605013500000|2020-11-10 13:05:00|13487.1|13481.1|13491.2|13485.2|13492.2|13487.8|13484.8|13480.2|432
1605013800000|2020-11-10 13:10:00|13491.3|13485.3|13489.3|13486.3|13494|13489.5|13487.8|13483.5|343
1605014100000|2020-11-10 13:15:00|13489.4|13486.4|13491.3|13485.3|13493.3|13488.8|13489|13484.5|338
1605014400000|2020-11-10 13:20:00|13491.1|13485.1|13496.4|13493.4|13498.3|13494.1|13488.6|13484.1|362
1605014700000|2020-11-10 13:25:00|13496.3|13493.3|13494.4|13491.4|13497.8|13493.4|13490.5|13485.9|402
1605015000000|2020-11-10 13:30:00|13495.8|13489.8|13497|13494|13499.2|13494.4|13492.7|13488.2|407
1605015300000|2020-11-10 13:35:00|13497.1|13494.1|13503.2|13500.2|13503.8|13500.3|13497|13493.3|411
1605015600000|2020-11-10 13:40:00|13503.3|13500.3|13498.7|13495.7|13504.8|13500.3|13497.6|13493.3|369
1605015900000|2020-11-10 13:45:00|13500.1|13494.1|13504|13498|13504.6|13499.9|13498.4|13493.9|428
1605016200000|2020-11-10 13:50:00|13502.4|13499.4|13499.7|13493.7|13503.9|13499.4|13496.6|13492.2|495
1605016500000|2020-11-10 13:55:00|13499.6|13493.6|13495.5|13489.5|13500.7|13496.4|13492.9|13488.4|373
1605016800000|2020-11-10 14:00:00|13494.4|13491.4|13493.6|13490.6|13497.9|13493.3|13490.7|13486.6|501
1605017100000|2020-11-10 14:05:00|13493.5|13490.5|13491.4|13488.4|13495.6|13491.9|13490.3|13485.9|376
1605017400000|2020-11-10 14:10:00|13491.5|13488.5|13490.5|13484.5|13494.7|13490.1|13487.9|13483.7|390
1605017700000|2020-11-10 14:15:00|13489|13486|13490.9|13484.9|13492.2|13487.7|13487|13482.4|287
1605018000000|2020-11-10 14:20:00|13491.4|13485.4|13493.3|13487.3|13494.5|13489.7|13488.6|13484.1|316
1605018300000|2020-11-10 14:25:00|13493.5|13487.5|13484.6|13478.6|13497.1|13492.6|13484|13478|408
1605018600000|2020-11-10 14:30:00|13484.5|13478.5|13490.2|13484.2|13490.7|13485.5|13484.1|13478.1|541
1605018900000|2020-11-10 14:35:00|13490.1|13484.1|13493|13487|13496.2|13490.2|13488.6|13484|537
1605019200000|2020-11-10 14:40:00|13492.9|13486.9|13497.1|13494.1|13498.8|13494.1|13490.8|13485.7|401
1605019500000|2020-11-10 14:45:00|13498.6|13492.6|13492.5|13489.5|13500.5|13495.6|13492.2|13487.7|513
1605019800000|2020-11-10 14:50:00|13492.6|13489.6|13490.5|13487.5|13494.7|13490.1|13488.7|13483.8|533
1605020100000|2020-11-10 14:55:00|13491.9|13485.9|13489.7|13483.7|13492.3|13487.6|13487|13482.5|418
1605020400000|2020-11-10 15:00:00|13489.8|13483.8|13485.3|13482.3|13492.8|13487.6|13485.3|13481.1|485
1605020700000|2020-11-10 15:05:00|13485.4|13482.4|13485.8|13479.8|13489.2|13485|13482.4|13477.7|509
1605021000000|2020-11-10 15:10:00|13485.7|13479.7|13487|13481|13490.3|13484.3|13483.3|13478.7|436
1605021300000|2020-11-10 15:15:00|13487.3|13481.3|13489.6|13483.6|13491.3|13486.2|13484.8|13479.8|532
1605021600000|2020-11-10 15:20:00|13488.2|13485.2|13492.7|13486.7|13495.4|13490.3|13487.5|13482.8|570
1605021900000|2020-11-10 15:25:00|13492.9|13486.9|13489.8|13483.8|13493.9|13489.5|13487.9|13483.4|587
1605022200000|2020-11-10 15:30:00|13489.9|13483.9|13487.5|13484.5|13491.5|13486.9|13486.7|13482|550
1605022500000|2020-11-10 15:35:00|13488.9|13482.9|13496.2|13490.2|13497.9|13493|13486.7|13481.9|556
1605022800000|2020-11-10 15:40:00|13496.3|13490.3|13500.1|13494.1|13503|13497.9|13493.9|13489.4|518
1605023100000|2020-11-10 15:45:00|13500|13494|13496.2|13493.2|13500.1|13495.7|13496.2|13491.8|498
1605023400000|2020-11-10 15:50:00|13497.9|13491.9|13501.3|13495.3|13502.5|13497.8|13496.5|13491.9|257
1605023700000|2020-11-10 15:55:00|13501.4|13495.4|13490.6|13484.6|13501.4|13496.9|13489|13484.6|417
1605024000000|2020-11-10 16:00:00|13490.7|13484.7|13493.2|13487.2|13493.3|13488.7|13489|13484.6|316
1605024300000|2020-11-10 16:05:00|13493.1|13487.1|13491.2|13485.2|13494.6|13490.2|13488.5|13483.9|349
1605024600000|2020-11-10 16:10:00|13491.1|13485.1|13490.7|13487.7|13492.6|13488.2|13487.5|13482.9|260
1605024900000|2020-11-10 16:15:00|13490.8|13487.8|13492.1|13489.1|13492.8|13489.4|13488.1|13484.1|280
1605025200000|2020-11-10 16:20:00|13492.2|13489.2|13494.3|13491.3|13495.7|13491.4|13491.1|13487.4|270
1605025500000|2020-11-10 16:25:00|13494.2|13491.2|13486.7|13483.7|13495.4|13492.4|13486.3|13483|261
1605025800000|2020-11-10 16:30:00|13486.8|13483.8|13488|13485|13489.6|13485.1|13484.7|13480.6|368
1605026100000|2020-11-10 16:35:00|13487.9|13484.9|13489.7|13486.7|13492|13487.7|13487.4|13484.1|335
1605026400000|2020-11-10 16:40:00|13489.6|13486.6|13485.6|13482.6|13490.8|13486.6|13484.8|13480.3|294
1605026700000|2020-11-10 16:45:00|13485.7|13482.7|13487.1|13484.1|13489.1|13484.3|13484.6|13480.7|224
1605027000000|2020-11-10 16:50:00|13487.2|13484.2|13489|13486|13490.8|13486.3|13487|13483|265
1605027300000|2020-11-10 16:55:00|13489.1|13486.1|13486.9|13483.9|13490.4|13486.4|13486.6|13482.2|333
1605027600000|2020-11-10 17:00:00|13487|13484|13482.9|13479.9|13488.8|13484.3|13482.7|13478.1|347
1605027900000|2020-11-10 17:05:00|13483|13480|13482.8|13479.8|13485.8|13481.2|13481.7|13477.3|353
1605028200000|2020-11-10 17:10:00|13482.9|13479.9|13482.5|13479.5|13484.8|13480.1|13481.6|13477.5|223
1605028500000|2020-11-10 17:15:00|13482.3|13479.3|13484.6|13481.6|13486.5|13481.7|13482|13478.1|403
1605028800000|2020-11-10 17:20:00|13484.4|13481.4|13484.7|13478.7|13486.8|13482.4|13483|13478.5|384
1605029100000|2020-11-10 17:25:00|13484.6|13478.6|13484.7|13478.7|13485.6|13481.3|13482.6|13478.1|375
1605029400000|2020-11-10 17:30:00|13483.2|13480.2|13483.4|13480.4|13485.3|13480.9|13482.3|13477.8|344
1605029700000|2020-11-10 17:35:00|13483.2|13480.2|13482.4|13479.4|13485.2|13481.3|13481.8|13477.2|280
1605030000000|2020-11-10 17:40:00|13482.3|13479.3|13481.7|13478.7|13484.1|13479.7|13481.4|13477.4|202
1605030300000|2020-11-10 17:45:00|13481.6|13478.6|13480.7|13477.7|13482.3|13478.7|13480.5|13476.2|155
1605030600000|2020-11-10 17:50:00|13480.8|13477.8|13480.1|13477.1|13482.8|13478.6|13479.9|13476.7|141
1605030900000|2020-11-10 17:55:00|13480|13477|13481.8|13478.8|13483.4|13478.9|13479.7|13476.7|239
1605031200000|2020-11-10 18:00:00|13481.7|13478.7|13481.5|13478.5|13483.1|13479.2|13479.9|13475.6|211
1605031500000|2020-11-10 18:05:00|13481.4|13478.4|13484.5|13481.5|13486.4|13482|13481.4|13476.9|290
1605031800000|2020-11-10 18:10:00|13484.4|13481.4|13490.1|13484.1|13490.9|13486.8|13484.4|13479.9|208
1605032100000|2020-11-10 18:15:00|13489.9|13483.9|13489.8|13483.8|13491.2|13486.8|13487.7|13482.9|236
1605032400000|2020-11-10 18:20:00|13489.7|13483.7|13491.3|13488.3|13493|13488.4|13488.5|13483.6|300
1605032700000|2020-11-10 18:25:00|13492.7|13486.7|13491.9|13485.9|13494|13489.9|13491.1|13485.9|265
1605033000000|2020-11-10 18:30:00|13492|13486|13493.5|13487.5|13493.9|13488.2|13490.6|13485.9|213
1605033300000|2020-11-10 18:35:00|13493.4|13487.4|13489.2|13483.2|13493.5|13487.5|13488.4|13483.1|162
1605033600000|2020-11-10 18:40:00|13489.3|13483.3|13489.1|13483.1|13489.4|13484.8|13487.6|13483|58
1605033900000|2020-11-10 18:45:00|13489|13483|13489.6|13483.6|13489.7|13485.2|13487.7|13482.9|166
1605034200000|2020-11-10 18:50:00|13488.4|13485.4|13488.2|13485.2|13490.5|13486.2|13487.4|13481.8|220
1605034500000|2020-11-10 18:55:00|13488.3|13485.3|13489.9|13483.9|13491.5|13487.1|13488.3|13483.7|187
1605034800000|2020-11-10 19:00:00|13490|13484|13488.6|13482.6|13490|13485.4|13487.2|13482.5|167
1605035100000|2020-11-10 19:05:00|13487.2|13484.2|13488|13482|13490.5|13486|13487.1|13481.7|205
1605035400000|2020-11-10 19:10:00|13488.1|13482.1|13487.1|13481.1|13490.5|13484.9|13485.7|13480.8|267
1605035700000|2020-11-10 19:15:00|13487.2|13481.2|13487.4|13481.4|13488|13482|13486.9|13480.9|166
1605036000000|2020-11-10 19:20:00|13487.3|13481.3|13485.2|13479.2|13487.6|13482.1|13483.8|13478.9|256
1605036300000|2020-11-10 19:25:00|13485.1|13479.1|13486.9|13480.9|13487.5|13482.6|13484.8|13478.8|196
1605036600000|2020-11-10 19:30:00|13487|13481|13484.5|13478.5|13487|13481.8|13482.8|13478.2|205
1605036900000|2020-11-10 19:35:00|13483|13480|13485.5|13479.5|13486.7|13482.4|13483|13478.5|218
1605037200000|2020-11-10 19:40:00|13485.6|13479.6|13485.6|13479.6|13486.3|13481.8|13484.4|13478.7|203
1605037500000|2020-11-10 19:45:00|13485.5|13479.5|13486.3|13480.3|13486.5|13481.9|13484.9|13479.4|150
1605037800000|2020-11-10 19:50:00|13486.2|13480.2|13486.7|13480.7|13487.1|13482.6|13484.3|13479.7|256
1605038100000|2020-11-10 19:55:00|13486.6|13480.6|13489.9|13483.9|13490|13485.6|13484.9|13480.1|346
1605038400000|2020-11-10 20:00:00|13489.8|13483.8|13493.3|13487.3|13493.6|13487.6|13488.2|13483.6|381
1605038700000|2020-11-10 20:05:00|13493.2|13487.2|13493.8|13487.8|13495.3|13490.5|13492.1|13486.8|218
1605039000000|2020-11-10 20:10:00|13494|13488|13493.5|13487.5|13494.3|13489.1|13491.1|13486.3|305
1605039300000|2020-11-10 20:15:00|13493.6|13487.6|13492.9|13486.9|13493.8|13489|13491.9|13486.5|220
1605039600000|2020-11-10 20:20:00|13492.8|13486.8|13492.9|13486.9|13493.2|13487.2|13492.3|13486.3|313
1605039900000|2020-11-10 20:25:00|13493|13487|13492.9|13486.9|13493.2|13487.2|13492.4|13486.4|285
1605040200000|2020-11-10 20:30:00|13492.8|13486.8|13492.4|13486.4|13493.5|13487.5|13492|13486|300
1605040500000|2020-11-10 20:35:00|13492|13486|13493.3|13487.3|13493.6|13488.9|13490.6|13485.9|147
1605040800000|2020-11-10 20:40:00|13493.4|13487.4|13492.1|13486.1|13493.4|13487.4|13491.7|13485.7|211
1605041100000|2020-11-10 20:45:00|13492|13486|13492|13486|13492.5|13486.5|13491.5|13485.5|216
1605041400000|2020-11-10 20:50:00|13491.9|13485.9|13492.9|13486.9|13493.7|13487.7|13491|13485|260
1605041700000|2020-11-10 20:55:00|13492.8|13486.8|13495.9|13489.9|13497.4|13491.4|13492.7|13486.7|356
1605042000000|2020-11-10 21:00:00|13496|13490|13492.1|13486.1|13496|13490|13490.9|13484.9|278
1605042300000|2020-11-10 21:05:00|13492|13486|13492.5|13486.5|13493.3|13487.3|13491.7|13485.7|146
1605042600000|2020-11-10 21:10:00|13492.2|13486.2|13493.6|13487.6|13494.3|13488.3|13490.3|13484.3|181
1605042900000|2020-11-10 21:15:00|13493.7|13487.7|13496.3|13490.3|13496.4|13490.4|13492.6|13487|123
1605043200000|2020-11-10 21:20:00|13496.4|13490.4|13496|13490|13496.4|13490.4|13495.2|13489.2|124
1605043500000|2020-11-10 21:25:00|13496.2|13490.2|13493.7|13487.7|13496.2|13490.2|13493.7|13487.7|131
1605043800000|2020-11-10 21:30:00|13493.9|13487.9|13492.4|13486.4|13494.2|13488.2|13491.4|13485.4|121
1605044100000|2020-11-10 21:35:00|13492.2|13486.2|13491.5|13485.5|13492.7|13486.7|13491.3|13485.3|101
1605044400000|2020-11-10 21:40:00|13491.3|13485.3|13491.1|13485.1|13492.3|13486.3|13490.6|13484.6|155
1605044700000|2020-11-10 21:45:00|13491.2|13485.2|13488.3|13482.3|13491.5|13485.5|13488.1|13482.1|140
1605045000000|2020-11-10 21:50:00|13488.6|13482.6|13485.4|13479.4|13488.9|13482.9|13484.7|13478.7|205
1605045300000|2020-11-10 21:55:00|13485.6|13479.6|13491.8|13476.1|13492|13479.7|13483.3|13475.2|235
1605045600000|2020-11-10 22:00:00|13491.7|13475.8|13493.6|13477.6|13494.1|13478.1|13490|13475.5|51
1605045900000|2020-11-10 22:05:00|13490.7|13474.7|13494.2|13479.9|13496|13481.5|13490.7|13474.7|112
1605046200000|2020-11-10 22:10:00|13493.8|13480|13494.5|13478.5|13496.1|13481.5|13490.2|13476.1|153
1605046500000|2020-11-10 22:15:00|13494.2|13478.2|13494.5|13478.5|13496.6|13481.5|13490.7|13476|519
1605046800000|2020-11-10 22:20:00|13490.7|13480|13494|13478|13496.2|13481.5|13490.7|13477.4|305
1605047100000|2020-11-10 22:25:00|13494.4|13478.4|13492.9|13478.9|13494.9|13481.5|13490.7|13477|116
1605047400000|2020-11-10 22:30:00|13493.7|13478.1|13487.8|13476.1|13495.2|13479.9|13486.9|13474.8|256
1605047700000|2020-11-10 22:35:00|13487.7|13476.2|13486.4|13477.5|13488.5|13477.8|13485.3|13474.7|178
1605048000000|2020-11-10 22:40:00|13487.2|13477.3|13487.4|13477.1|13488.4|13478.7|13485.6|13474.7|179
1605048300000|2020-11-10 22:45:00|13486.9|13476.1|13487.4|13479|13487.9|13479.9|13484.2|13476.1|149
1605048600000|2020-11-10 22:50:00|13486|13478.7|13485|13478.8|13488.4|13479.8|13484.7|13477.3|189
1605048900000|2020-11-10 22:55:00|13486.3|13478.6|13486.4|13480.4|13489.6|13480.5|13484.3|13477.4|230
1605049200000|2020-11-10 23:00:00|13486.5|13480.5|13483.4|13477.4|13488.5|13480.6|13482.5|13476.5|245
1605049500000|2020-11-10 23:05:00|13483.3|13477.3|13483.2|13477.2|13483.5|13477.5|13482.6|13476.6|111
1605049800000|2020-11-10 23:10:00|13483.3|13477.3|13484.5|13478.5|13484.7|13478.7|13483.1|13477.1|124
1605050100000|2020-11-10 23:15:00|13484.6|13478.6|13485.8|13479.8|13486|13480|13484.2|13478.2|85
1605050400000|2020-11-10 23:20:00|13485.9|13479.9|13486.3|13480.3|13486.7|13480.7|13485.4|13479.4|126
1605050700000|2020-11-10 23:25:00|13486.2|13480.2|13485|13479|13486.4|13480.7|13483.7|13478.5|119
1605051000000|2020-11-10 23:30:00|13485.1|13479.1|13487.5|13481.5|13487.6|13481.6|13483.5|13478.8|106
1605051300000|2020-11-10 23:35:00|13487.6|13481.6|13488.1|13482.1|13488.7|13482.7|13486.7|13480.7|226
1605051600000|2020-11-10 23:40:00|13488.2|13482.2|13487.7|13481.7|13488.4|13482.4|13485.9|13479.9|207
1605051900000|2020-11-10 23:45:00|13487.6|13481.6|13487.3|13481.3|13487.9|13481.9|13486.3|13480.3|140
1605052200000|2020-11-10 23:50:00|13487.5|13481.5|13487.6|13481.6|13488.1|13482.1|13485.7|13479.7|143
1605052500000|2020-11-10 23:55:00|13487.7|13481.7|13487.4|13481.4|13487.7|13481.7|13487.3|13481.3|85
1605052800000|2020-11-11 00:00:00|13487.5|13481.5|13487.5|13481.5|13488.7|13482.7|13485.6|13479.6|198
1605053100000|2020-11-11 00:05:00|13487.4|13481.4|13485.6|13479.6|13489.6|13484.5|13483.4|13477.4|242
1605053400000|2020-11-11 00:10:00|13485.7|13479.7|13485.2|13479.2|13488|13482|13482.9|13478.3|176
1605053700000|2020-11-11 00:15:00|13485.3|13479.3|13484|13478|13486.2|13480.2|13482.3|13477.6|144
1605054000000|2020-11-11 00:20:00|13484.1|13478.1|13481.7|13475.7|13484.1|13479.5|13479.3|13474.6|183
1605054300000|2020-11-11 00:25:00|13481.6|13475.6|13479|13476|13481.7|13477.2|13478.9|13474.5|123
1605054600000|2020-11-11 00:30:00|13478.9|13475.9|13477.3|13474.3|13481.5|13477|13476.7|13473.2|227
1605054900000|2020-11-11 00:35:00|13477.4|13474.4|13475.9|13472.9|13478.7|13474.9|13475.5|13471.5|179
1605055200000|2020-11-11 00:40:00|13475.8|13472.8|13476.3|13473.3|13479.4|13474.3|13474.6|13471.4|176
1605055500000|2020-11-11 00:45:00|13476.4|13473.4|13476.6|13473.6|13478.7|13474.3|13476.2|13471.9|88
1605055800000|2020-11-11 00:50:00|13476.5|13473.5|13476.7|13473.7|13478.7|13474.2|13475.3|13471.5|147
1605056100000|2020-11-11 00:55:00|13476.8|13473.8|13479.9|13476.9|13481.8|13477.4|13476.7|13473.7|207
1605056400000|2020-11-11 01:00:00|13479.8|13476.8|13482.8|13476.8|13485.9|13480.5|13479.8|13475.2|270
1605056700000|2020-11-11 01:05:00|13483|13477|13480.6|13474.6|13483.9|13477.9|13480.6|13474.6|282
1605057000000|2020-11-11 01:10:00|13480.7|13474.7|13479.8|13473.8|13480.8|13474.8|13479.2|13473.2|174
1605057300000|2020-11-11 01:15:00|13479.9|13473.9|13483.4|13477.4|13485.2|13479.2|13479.7|13473.7|289
1605057600000|2020-11-11 01:20:00|13483.5|13477.5|13482.1|13476.1|13484.4|13478.4|13481.5|13475.5|285
1605057900000|2020-11-11 01:25:00|13482|13476|13480.8|13474.8|13482.2|13476.2|13478.8|13472.8|276
1605058200000|2020-11-11 01:30:00|13480.9|13474.9|13479.6|13473.6|13481.7|13475.7|13478.4|13473.4|274
1605058500000|2020-11-11 01:35:00|13478.1|13475.1|13474.1|13471.1|13479.8|13475.2|13473.7|13469.2|329
1605058800000|2020-11-11 01:40:00|13474.2|13471.2|13474.8|13471.8|13476.7|13472.2|13473.9|13469|280
1605059100000|2020-11-11 01:45:00|13474.9|13471.9|13470.7|13467.7|13476.3|13472|13470.5|13466|284
1605059400000|2020-11-11 01:50:00|13470.8|13467.8|13472.4|13466.4|13473.1|13468.6|13470|13465.4|284
1605059700000|2020-11-11 01:55:00|13472.5|13466.5|13468.9|13465.9|13472.6|13467.7|13468.7|13464.4|245
1605060000000|2020-11-11 02:00:00|13468.8|13465.8|13470.3|13467.3|13471.9|13467.5|13468.8|13464.2|222
1605060300000|2020-11-11 02:05:00|13470.4|13467.4|13471.4|13465.4|13472|13467.5|13468.9|13464.5|183
1605060600000|2020-11-11 02:10:00|13470|13467|13470.9|13467.9|13472.6|13468.2|13469.6|13465.1|181
1605060900000|2020-11-11 02:15:00|13471|13468|13468.6|13465.6|13472.5|13468|13467.8|13463.5|234
1605061200000|2020-11-11 02:20:00|13468.5|13465.5|13469.3|13466.3|13471.9|13467.7|13468.1|13463.5|196
1605061500000|2020-11-11 02:25:00|13469.4|13466.4|13470.4|13467.4|13472.2|13467.7|13468.1|13464.5|173
1605061800000|2020-11-11 02:30:00|13470.5|13467.5|13472|13469|13473.6|13469.3|13470.1|13465.8|138
1605062100000|2020-11-11 02:35:00|13471.9|13468.9|13469.9|13466.9|13473.4|13469.1|13469.9|13466.1|191
1605062400000|2020-11-11 02:40:00|13470|13467|13468.7|13462.7|13470.6|13467.2|13466|13462.1|246
1605062700000|2020-11-11 02:45:00|13468.8|13462.8|13468.9|13462.9|13470.2|13465.7|13467.3|13462.7|234
1605063000000|2020-11-11 02:50:00|13469|13463|13471|13465|13471.5|13466.7|13467|13462.5|213
1605063300000|2020-11-11 02:55:00|13470.9|13464.9|13468.5|13465.5|13471|13466.5|13468.3|13463.7|149
1605063600000|2020-11-11 03:00:00|13468.3|13465.3|13467.3|13464.3|13469.7|13465.3|13466.3|13461.9|177
1605063900000|2020-11-11 03:05:00|13467.2|13464.2|13465.2|13462.2|13469.2|13464.5|13465.1|13460.5|214
1605064200000|2020-11-11 03:10:00|13465.4|13462.4|13463.8|13460.8|13467|13462.5|13462.7|13458.3|197
1605064500000|2020-11-11 03:15:00|13463.9|13460.9|13461.6|13458.6|13464.8|13461.1|13461.5|13457.2|201
1605064800000|2020-11-11 03:20:00|13461.7|13458.7|13459.7|13456.7|13462.9|13458.7|13459.5|13455.6|173
1605065100000|2020-11-11 03:25:00|13459.6|13456.6|13460.7|13454.7|13462.4|13458|13458.5|13454.3|185
1605065400000|2020-11-11 03:30:00|13460.6|13454.6|13463.1|13460.1|13465.1|13460.2|13458.9|13454.5|217
1605065700000|2020-11-11 03:35:00|13464.6|13458.6|13462.2|13456.2|13465.6|13461|13459.4|13454.7|247
1605066000000|2020-11-11 03:40:00|13460.6|13457.6|13461.8|13455.8|13463.7|13459.1|13459.7|13455.3|194
1605066300000|2020-11-11 03:45:00|13461.9|13455.9|13461.9|13455.9|13463.1|13458.7|13460.5|13455.6|185
1605066600000|2020-11-11 03:50:00|13461.8|13455.8|13461.3|13455.3|13462.2|13456.9|13459.4|13454.4|199
1605066900000|2020-11-11 03:55:00|13461.4|13455.4|13462.3|13456.3|13463.2|13458.5|13460|13455.3|231
1605067200000|2020-11-11 04:00:00|13462.4|13456.4|13464.8|13458.8|13465|13460.2|13462.3|13456.4|168
1605067500000|2020-11-11 04:05:00|13464.9|13458.9|13467.9|13461.9|13468|13462|13463.2|13458.7|138
1605067800000|2020-11-11 04:10:00|13468|13462|13465.1|13459.1|13468|13462.8|13463.6|13458.2|244
1605068100000|2020-11-11 04:15:00|13465|13459|13466.1|13460.1|13466.6|13460.9|13463.7|13459|114
1605068400000|2020-11-11 04:20:00|13466.2|13460.2|13466.1|13460.1|13466.6|13461.8|13464.4|13459.9|112
1605068700000|2020-11-11 04:25:00|13466.2|13460.2|13467.9|13461.9|13468.2|13462.2|13464.5|13459.9|100
1605069000000|2020-11-11 04:30:00|13467.7|13461.7|13468.4|13462.4|13471.4|13465.4|13467.4|13461.4|206
1605069300000|2020-11-11 04:35:00|13468.5|13462.5|13467.6|13461.6|13468.7|13464.1|13465.6|13461.2|149
1605069600000|2020-11-11 04:40:00|13466.1|13463.1|13467.9|13461.9|13468.3|13463.7|13466.1|13461.5|111
1605069900000|2020-11-11 04:45:00|13466|13463|13468|13462|13468.2|13463.8|13466|13461.6|82
1605070200000|2020-11-11 04:50:00|13467.9|13461.9|13467.9|13461.9|13468.3|13463.8|13466.3|13461.5|79
1605070500000|2020-11-11 04:55:00|13467.8|13461.8|13468|13462|13468.5|13463.9|13465.6|13461.3|132
1605070800000|2020-11-11 05:00:00|13467.9|13461.9|13466.3|13463.3|13468.1|13463.6|13465.6|13461.1|137
1605071100000|2020-11-11 05:05:00|13467.8|13461.8|13466.2|13463.2|13468.2|13463.6|13466.2|13461.5|98
1605071400000|2020-11-11 05:10:00|13467.7|13461.7|13469.6|13463.6|13470.2|13465.6|13466.1|13461.6|131
1605071700000|2020-11-11 05:15:00|13469.7|13463.7|13468.3|13465.3|13469.9|13465.4|13467.1|13462.2|113
1605072000000|2020-11-11 05:20:00|13468.2|13465.2|13469.8|13463.8|13470|13465.4|13467.2|13462.9|140
1605072300000|2020-11-11 05:25:00|13468.2|13465.2|13467|13464|13469.8|13465.4|13466.7|13462|142
1605072600000|2020-11-11 05:30:00|13468.5|13462.5|13467.7|13464.7|13469.5|13465|13466.3|13461.6|185
1605072900000|2020-11-11 05:35:00|13467.6|13464.6|13468|13465|13469.8|13465.3|13467.1|13462.6|138
1605073200000|2020-11-11 05:40:00|13468.1|13465.1|13465|13462|13469.6|13465.1|13465|13460.5|164
1605073500000|2020-11-11 05:45:00|13466.5|13460.5|13465.4|13462.4|13466.9|13462.4|13463.9|13459.4|146
1605073800000|2020-11-11 05:50:00|13465.3|13462.3|13465.2|13462.2|13467.5|13463|13464.9|13460.4|188
1605074100000|2020-11-11 05:55:00|13465.3|13462.3|13462|13459|13465.7|13462.4|13461.9|13457.4|162
1605074400000|2020-11-11 06:00:00|13462.1|13459.1|13461.8|13458.8|13464.2|13459.8|13461.1|13457.1|199
1605074700000|2020-11-11 06:05:00|13461.7|13458.7|13465.2|13459.2|13465.3|13460.7|13461.5|13458.1|237
1605075000000|2020-11-11 06:10:00|13463.6|13460.6|13463.5|13460.5|13465.3|13460.8|13463.4|13458.9|155
1605075300000|2020-11-11 06:15:00|13463.4|13460.4|13465.1|13459.1|13465.3|13460.8|13463|13458.4|134
1605075600000|2020-11-11 06:20:00|13465.2|13459.2|13469|13463|13469|13464.1|13463.9|13459.2|183
1605075900000|2020-11-11 06:25:00|13468.9|13462.9|13469.4|13463.4|13470.6|13465.5|13467.3|13462.8|180
1605076200000|2020-11-11 06:30:00|13469.3|13463.3|13465.4|13462.4|13469.3|13464.6|13465.2|13461.4|164
1605076500000|2020-11-11 06:35:00|13465.3|13462.3|13465.8|13459.8|13466.8|13462.5|13463.7|13459.4|172
1605076800000|2020-11-11 06:40:00|13464.4|13461.4|13462.8|13459.8|13466|13461.6|13462.8|13459.5|125
1605077100000|2020-11-11 06:45:00|13462.9|13459.9|13461.2|13458.2|13463.7|13459.9|13460.8|13457.5|177
1605077400000|2020-11-11 06:50:00|13461.1|13458.1|13463.7|13457.7|13463.9|13459|13460.8|13456.5|156
1605077700000|2020-11-11 06:55:00|13463.8|13457.8|13465.5|13459.5|13466|13461.4|13461.9|13457.3|205
1605078000000|2020-11-11 07:00:00|13464|13461|13461.9|13458.9|13465|13461.4|13460.8|13456.6|192
1605078300000|2020-11-11 07:05:00|13461.8|13458.8|13462.9|13459.9|13464.7|13460.5|13461.2|13456.7|208
1605078600000|2020-11-11 07:10:00|13463|13460|13462.2|13459.2|13465.5|13461.7|13461.9|13458.9|175
1605078900000|2020-11-11 07:15:00|13462.3|13459.3|13462.8|13459.8|13464.9|13460.5|13461|13457.3|156
1605079200000|2020-11-11 07:20:00|13462.7|13459.7|13466.9|13463.9|13469.1|13465.1|13461.6|13457.7|198
1605079500000|2020-11-11 07:25:00|13467|13464|13466.1|13463.1|13469|13466|13465.9|13461.7|191
1605079800000|2020-11-11 07:30:00|13466|13463|13466.2|13463.2|13470.1|13465.5|13465.9|13461.6|191
1605080100000|2020-11-11 07:35:00|13466.3|13463.3|13468.9|13462.9|13469|13464.4|13465.3|13461.4|147
1605080400000|2020-11-11 07:40:00|13469|13463|13469.1|13466.1|13471.3|13466.9|13466.2|13461.6|169
1605080700000|2020-11-11 07:45:00|13469.4|13466.4|13479.3|13473.3|13479.5|13475|13468.5|13464.1|340
1605081000000|2020-11-11 07:50:00|13479.4|13473.4|13475.4|13472.4|13479.4|13474.5|13474.7|13470.6|202
1605081300000|2020-11-11 07:55:00|13475.3|13472.3|13479|13476|13481.4|13477.1|13475|13471|286
1605081600000|2020-11-11 08:00:00|13479.1|13476.1|13472.6|13469.6|13481.5|13478.3|13472.2|13468.4|429
1605081900000|2020-11-11 08:05:00|13472.5|13469.5|13472.2|13469.2|13475.2|13470.9|13471.3|13467.2|312
1605082200000|2020-11-11 08:10:00|13472.1|13469.1|13474.4|13471.4|13476.6|13471.5|13471|13466.6|310
1605082500000|2020-11-11 08:15:00|13475.9|13469.9|13477.6|13474.6|13480.6|13476.2|13474.5|13469.9|307
1605082800000|2020-11-11 08:20:00|13477.5|13474.5|13486|13480|13488.3|13483.5|13477.5|13474.5|351
1605083100000|2020-11-11 08:25:00|13486.1|13480.1|13490.5|13484.5|13491.2|13485.2|13482.1|13477.8|310
1605083400000|2020-11-11 08:30:00|13490.6|13484.6|13485.2|13482.2|13491.8|13487.4|13484.5|13479.9|359
1605083700000|2020-11-11 08:35:00|13486.6|13480.6|13482|13479|13488.7|13484.5|13481.9|13477.4|246
1605084000000|2020-11-11 08:40:00|13481.9|13478.9|13482.4|13479.4|13485.1|13480.7|13481.6|13477.8|175
1605084300000|2020-11-11 08:45:00|13482.1|13479.1|13481.4|13478.4|13484|13479.7|13480.8|13476.8|222
1605084600000|2020-11-11 08:50:00|13481.3|13478.3|13487.7|13484.7|13490|13485.6|13481.2|13478.1|314
1605084900000|2020-11-11 08:55:00|13487.8|13484.8|13484.8|13481.8|13489.4|13485|13484.6|13480.2|299
1605085200000|2020-11-11 09:00:00|13484.9|13481.9|13482.4|13479.4|13487|13482.6|13482.3|13477.9|270
1605085500000|2020-11-11 09:05:00|13482.5|13479.5|13481.1|13478.1|13484.4|13479.9|13480.8|13476.4|250
1605085800000|2020-11-11 09:10:00|13481.3|13478.3|13482|13479|13483.2|13479.1|13480.6|13476.5|166
1605086100000|2020-11-11 09:15:00|13481.9|13478.9|13481.4|13478.4|13485.2|13481.1|13480.6|13477.6|187
1605086400000|2020-11-11 09:20:00|13481.5|13478.5|13482.6|13479.6|13483.7|13480.1|13480.7|13477.1|187
1605086700000|2020-11-11 09:25:00|13482.5|13479.5|13480|13477|13482.5|13479.5|13479.8|13476.8|137
1605087000000|2020-11-11 09:30:00|13480.1|13477.1|13480.4|13477.4|13483.8|13479.5|13479.7|13475.4|386
1605087300000|2020-11-11 09:35:00|13480.7|13477.7|13485.8|13479.8|13486.8|13482.3|13480.1|13476.8|296
1605087600000|2020-11-11 09:40:00|13486|13480|13484.1|13481.1|13486.1|13482.1|13482.4|13478|258
1605087900000|2020-11-11 09:45:00|13484|13481|13486.2|13483.2|13487.8|13483.2|13481.2|13478.2|201
1605088200000|2020-11-11 09:50:00|13486.3|13483.3|13485.4|13482.4|13488.1|13483.7|13484.7|13480.8|212
1605088500000|2020-11-11 09:55:00|13485.3|13482.3|13484.2|13481.2|13488|13483.5|13484.2|13479.9|193
1605088800000|2020-11-11 10:00:00|13484.4|13481.4|13486.2|13483.2|13488.2|13485.2|13484.2|13479.8|232
1605089100000|2020-11-11 10:05:00|13486.3|13483.3|13482.4|13479.4|13487.9|13483.4|13482.3|13478|218
1605089400000|2020-11-11 10:10:00|13482.6|13479.6|13489|13483|13491.5|13486.7|13482.5|13478.3|216
1605089700000|2020-11-11 10:15:00|13489.1|13483.1|13487.1|13484.1|13489.3|13484.9|13486.4|13482.3|149
1605090000000|2020-11-11 10:20:00|13487.2|13484.2|13488.3|13485.3|13490.1|13485.4|13486.1|13481.7|148
1605090300000|2020-11-11 10:25:00|13488.4|13485.4|13486.8|13483.8|13490.6|13486.2|13486|13481.6|146
1605090600000|2020-11-11 10:30:00|13486.7|13483.7|13489.7|13483.7|13490.2|13485.8|13486.7|13482.2|187
1605090900000|2020-11-11 10:35:00|13489.8|13483.8|13488.6|13482.6|13491.1|13486.9|13486.8|13482.3|212
1605091200000|2020-11-11 10:40:00|13487.1|13484.1|13486.5|13483.5|13490.1|13485.8|13485.3|13481.6|222
1605091500000|2020-11-11 10:45:00|13486.4|13483.4|13490.4|13487.4|13492.3|13487.7|13486.2|13481.8|214
1605091800000|2020-11-11 10:50:00|13490.5|13487.5|13490.3|13487.3|13491.9|13487.5|13488.4|13484.6|163
1605092100000|2020-11-11 10:55:00|13490.2|13487.2|13488.1|13485.1|13492.9|13488.6|13487.6|13483.1|209
1605092400000|2020-11-11 11:00:00|13488.2|13485.2|13484.9|13481.9|13488.7|13485.7|13484.3|13481.3|207
1605092700000|2020-11-11 11:05:00|13485|13482|13487.3|13484.3|13487.6|13484.6|13484.7|13481.7|153
1605093000000|2020-11-11 11:10:00|13487.2|13484.2|13491.9|13488.9|13493.3|13489.3|13486.7|13482.2|216
1605093300000|2020-11-11 11:15:00|13492|13489|13491|13488|13492.5|13489|13488.8|13484.8|233
1605093600000|2020-11-11 11:20:00|13490.9|13487.9|13491.8|13488.8|13493.8|13489.4|13489.6|13485.2|167
1605093900000|2020-11-11 11:25:00|13491.9|13488.9|13490.4|13487.4|13493.1|13488.9|13490.2|13485.9|166
1605094200000|2020-11-11 11:30:00|13490.3|13487.3|13494.2|13491.2|13495.8|13491.2|13489.4|13486.4|199
1605094500000|2020-11-11 11:35:00|13493.9|13490.9|13495.4|13492.4|13496.8|13492.5|13493.5|13489|246
1605094800000|2020-11-11 11:40:00|13495.3|13492.3|13497|13494|13498.3|13494.1|13495.2|13490.8|186
1605095100000|2020-11-11 11:45:00|13496.9|13493.9|13496.4|13493.4|13498|13494.1|13495.1|13491.6|169
1605095400000|2020-11-11 11:50:00|13496.3|13493.3|13493.7|13490.7|13499.8|13495.4|13493.7|13489.2|258
1605095700000|2020-11-11 11:55:00|13493.9|13490.9|13497.6|13491.6|13498.6|13494|13493.4|13488.7|216
1605096000000|2020-11-11 12:00:00|13497.5|13491.5|13500.3|13497.3|13501.9|13497.4|13496.7|13491.3|257
1605096300000|2020-11-11 12:05:00|13500.4|13497.4|13502|13499|13503.8|13499.3|13499|13494.6|260
1605096600000|2020-11-11 12:10:00|13502.1|13499.1|13508.7|13502.7|13508.9|13504.1|13501.5|13497|277
1605096900000|2020-11-11 12:15:00|13508.6|13502.6|13501.9|13498.9|13508.7|13503.7|13501|13496.3|221
1605097200000|2020-11-11 12:20:00|13501.8|13498.8|13501.8|13498.8|13503.7|13499.1|13499.8|13495.5|199
1605097500000|2020-11-11 12:25:00|13501.9|13498.9|13506.3|13500.3|13507.1|13502.7|13501.8|13497.3|277
1605097800000|2020-11-11 12:30:00|13506.4|13500.4|13508.2|13502.2|13508.4|13503.7|13504.1|13499.5|255
1605098100000|2020-11-11 12:35:00|13506.5|13503.5|13511.2|13505.2|13511.7|13507.1|13506.4|13501.6|229
1605098400000|2020-11-11 12:40:00|13511.1|13505.1|13508.9|13502.9|13511.9|13507|13508|13502.1|264
1605098700000|2020-11-11 12:45:00|13508.8|13502.8|13509.4|13503.4|13510.1|13505.4|13506.7|13501.8|238
1605099000000|2020-11-11 12:50:00|13509.3|13503.3|13504.1|13498.1|13509.3|13504.8|13501.6|13496.8|247
1605099300000|2020-11-11 12:55:00|13504.2|13498.2|13499.2|13496.2|13504.5|13499.7|13499.2|13495.9|270
1605099600000|2020-11-11 13:00:00|13499.3|13496.3|13499.5|13496.5|13504|13499.6|13497.7|13492.3|303
1605099900000|2020-11-11 13:05:00|13499.6|13496.6|13503|13497|13504.7|13499.9|13499.2|13494.7|258
1605100200000|2020-11-11 13:10:00|13502.9|13496.9|13496.6|13493.6|13502.9|13498.6|13496.4|13491.1|259
1605100500000|2020-11-11 13:15:00|13496.7|13493.7|13495.3|13492.3|13498.5|13493.9|13495.3|13490.8|213
1605100800000|2020-11-11 13:20:00|13495.2|13492.2|13494.7|13491.7|13498|13493.5|13494.4|13489.9|213
1605101100000|2020-11-11 13:25:00|13494.6|13491.6|13494.1|13491.1|13496.5|13491.9|13493.1|13488.6|227
1605101400000|2020-11-11 13:30:00|13495.7|13489.7|13500.1|13494.1|13500.3|13495.9|13495.3|13489.3|283
1605101700000|2020-11-11 13:35:00|13500.3|13494.3|13497.7|13494.7|13501.7|13497|13496.5|13491.8|256
1605102000000|2020-11-11 13:40:00|13497.6|13494.6|13502.9|13496.9|13503.6|13499.1|13497.6|13493.3|264
1605102300000|2020-11-11 13:45:00|13501.5|13498.5|13501.8|13495.8|13504.9|13500.3|13499.3|13494.7|279
1605102600000|2020-11-11 13:50:00|13501.7|13495.7|13501|13495|13502.9|13498.1|13497.7|13492.9|294
1605102900000|2020-11-11 13:55:00|13501.1|13495.1|13497.5|13494.5|13503.9|13499.3|13497.4|13492.9|310
1605103200000|2020-11-11 14:00:00|13499.2|13493.2|13500.6|13494.6|13502|13497.4|13497.8|13493.2|276
1605103500000|2020-11-11 14:05:00|13498.8|13495.8|13502.2|13496.2|13504.9|13500.1|13498.5|13494|274
1605103800000|2020-11-11 14:10:00|13502|13496|13497.7|13494.7|13502|13497.5|13496.9|13492.4|272
1605104100000|2020-11-11 14:15:00|13498.3|13495.3|13501.6|13498.6|13503.1|13498.8|13498.3|13493.8|224
1605104400000|2020-11-11 14:20:00|13501.7|13498.7|13502.2|13499.2|13504.8|13500.3|13500.9|13496.4|251
1605104700000|2020-11-11 14:25:00|13502.8|13499.8|13505.8|13499.8|13506.9|13502|13501.3|13496.7|265
1605105000000|2020-11-11 14:30:00|13505.9|13499.9|13504.3|13498.3|13507.3|13502.8|13502.7|13498.1|357
1605105300000|2020-11-11 14:35:00|13504.4|13498.4|13507.8|13501.8|13507.9|13503.2|13501.5|13497|272
1605105600000|2020-11-11 14:40:00|13507.6|13501.6|13504.7|13501.7|13508.6|13504.3|13504.7|13500|302
1605105900000|2020-11-11 14:45:00|13504.4|13501.4|13507|13504|13508.5|13504.1|13503.9|13499.3|264
1605106200000|2020-11-11 14:50:00|13506.9|13503.9|13507.7|13504.7|13509.9|13505.4|13506.2|13501.7|227
1605106500000|2020-11-11 14:55:00|13507.9|13504.9|13509.4|13506.4|13511.3|13506.9|13507.7|13503.2|257
1605106800000|2020-11-11 15:00:00|13509.5|13506.5|13509.7|13506.7|13512.6|13508|13508.5|13504|297
1605107100000|2020-11-11 15:05:00|13509.6|13506.6|13508.6|13505.6|13512|13507.5|13508.2|13503.9|310
1605107400000|2020-11-11 15:10:00|13508.5|13505.5|13509.5|13506.5|13512.6|13508|13507.9|13503.5|323
1605107700000|2020-11-11 15:15:00|13509.4|13506.4|13508.8|13505.8|13515.3|13510.5|13508.6|13504.2|346
1605108000000|2020-11-11 15:20:00|13508.7|13505.7|13509.6|13506.6|13511.9|13507.3|13507.8|13503.3|292
1605108300000|2020-11-11 15:25:00|13509.5|13506.5|13507.6|13501.6|13511|13506.6|13505.1|13500.6|273
1605108600000|2020-11-11 15:30:00|13507.4|13501.4|13509.9|13503.9|13511.1|13506.6|13505.3|13500.7|244
1605108900000|2020-11-11 15:35:00|13508.3|13505.3|13509.6|13503.6|13509.9|13505.4|13506.6|13502|200
1605109200000|2020-11-11 15:40:00|13508.1|13505.1|13510.1|13504.1|13511.4|13506.6|13507.3|13502.7|317
1605109500000|2020-11-11 15:45:00|13510.2|13504.2|13509.3|13503.3|13511.3|13506.5|13507.3|13502.7|331
1605109800000|2020-11-11 15:50:00|13509.2|13503.2|13509|13503|13510.4|13505.7|13506.5|13501.9|249
1605110100000|2020-11-11 15:55:00|13508.9|13502.9|13507.7|13501.7|13509|13504.2|13505.3|13500.9|218
1605110400000|2020-11-11 16:00:00|13507.8|13501.8|13507|13501|13508.8|13504.4|13505|13500.6|239
1605110700000|2020-11-11 16:05:00|13505.5|13502.5|13503.9|13497.9|13507|13502.6|13501.8|13497.4|219
1605111000000|2020-11-11 16:10:00|13504|13498|13505|13499|13505.1|13500.6|13501.5|13497.2|185
1605111300000|2020-11-11 16:15:00|13504.9|13498.9|13503.7|13497.7|13505.9|13501.4|13502.1|13497.6|169
1605111600000|2020-11-11 16:20:00|13503.8|13497.8|13502.6|13499.6|13505.5|13501|13502.3|13497.7|136
1605111900000|2020-11-11 16:25:00|13502.5|13499.5|13502.1|13496.1|13504.1|13499.7|13499.5|13494.8|154
1605112200000|2020-11-11 16:30:00|13500.5|13497.5|13503.2|13497.2|13503.4|13499|13499.8|13495.2|184
1605112500000|2020-11-11 16:35:00|13503.4|13497.4|13506.2|13500.2|13507.3|13502.1|13500.9|13496.3|233
1605112800000|2020-11-11 16:40:00|13506.1|13500.1|13504|13501|13506.2|13501.7|13503.9|13499.3|106
1605113100000|2020-11-11 16:45:00|13503.9|13500.9|13503.9|13500.9|13506.6|13502.2|13503.9|13499.4|149
1605113400000|2020-11-11 16:50:00|13504|13501|13501.7|13498.7|13505.2|13501|13501.3|13496.7|154
1605113700000|2020-11-11 16:55:00|13501.8|13498.8|13502.7|13496.7|13503.6|13499.2|13500.7|13496|151
1605114000000|2020-11-11 17:00:00|13501.3|13498.3|13501.1|13495.1|13503.2|13498.3|13499.6|13494.4|151
1605114300000|2020-11-11 17:05:00|13501.2|13495.2|13499.9|13493.9|13502.5|13497.8|13499.6|13493.6|183
1605114600000|2020-11-11 17:10:00|13499.8|13493.8|13500|13494|13500.2|13494.2|13498.1|13492.1|170
1605114900000|2020-11-11 17:15:00|13499.9|13493.9|13500.1|13494.1|13501|13496.6|13498.9|13493.2|139
1605115200000|2020-11-11 17:20:00|13500.2|13494.2|13502|13496|13502.5|13497.9|13498.8|13494.2|123
1605115500000|2020-11-11 17:25:00|13501.9|13495.9|13500.5|13494.5|13502.2|13496.2|13500.4|13494.4|131
1605115800000|2020-11-11 17:30:00|13500.7|13494.7|13492.8|13489.8|13500.7|13495.4|13492.7|13488.2|171
1605116100000|2020-11-11 17:35:00|13492.9|13489.9|13496|13490|13496|13491.3|13492.6|13488.1|153
1605116400000|2020-11-11 17:40:00|13496.1|13490.1|13493.9|13490.9|13496.1|13492.1|13493.9|13489.4|120
1605116700000|2020-11-11 17:45:00|13494|13491|13495.9|13489.9|13496.6|13492.1|13494|13489.7|96
1605117000000|2020-11-11 17:50:00|13495.8|13489.8|13495.3|13489.3|13495.9|13491.1|13493.9|13488.8|131
1605117300000|2020-11-11 17:55:00|13495.4|13489.4|13495.4|13489.4|13495.6|13490.9|13493.4|13488.8|93
1605117600000|2020-11-11 18:00:00|13495.5|13489.5|13494.1|13491.1|13496|13491.6|13494|13489.2|83
1605117900000|2020-11-11 18:05:00|13494|13491|13492.9|13489.9|13495.7|13491.2|13492.8|13488.6|81
1605118200000|2020-11-11 18:10:00|13494.4|13488.4|13493.7|13490.7|13495.3|13490.9|13493|13488.4|89
1605118500000|2020-11-11 18:15:00|13494|13491|13494.7|13491.7|13496.4|13491.8|13494|13489.5|77
1605118800000|2020-11-11 18:20:00|13496.1|13490.1|13494.6|13491.6|13496.2|13491.8|13494.4|13489.9|76
1605119100000|2020-11-11 18:25:00|13494.8|13491.8|13495.6|13489.6|13496.2|13491.8|13493.9|13488.9|133
1605119400000|2020-11-11 18:30:00|13495.5|13489.5|13495.3|13489.3|13495.7|13489.7|13494.9|13488.9|99
1605119700000|2020-11-11 18:35:00|13495.4|13489.4|13495|13489|13495.7|13491|13493.9|13488.9|113
1605120000000|2020-11-11 18:40:00|13494.9|13488.9|13495.4|13489.4|13495.9|13491.1|13493.8|13488.8|69
1605120300000|2020-11-11 18:45:00|13494|13491|13493.9|13490.9|13495.8|13491.2|13493.4|13488.9|80
1605120600000|2020-11-11 18:50:00|13493.8|13490.8|13494.9|13491.9|13496.6|13492.1|13493.8|13490.1|85
1605120900000|2020-11-11 18:55:00|13494.8|13491.8|13494.2|13491.2|13496.6|13492.1|13494.1|13489.6|90
1605121200000|2020-11-11 19:00:00|13494.1|13491.1|13493.1|13490.1|13495.5|13491.2|13492.7|13488.2|106
1605121500000|2020-11-11 19:05:00|13493.2|13490.2|13493|13490|13495|13490.5|13492.6|13488.2|113
1605121800000|2020-11-11 19:10:00|13492.9|13489.9|13492.6|13489.6|13494.5|13490.1|13492.5|13488|85
1605122100000|2020-11-11 19:15:00|13493|13490|13493.1|13490.1|13494.6|13490.2|13492.6|13488.4|73
1605122400000|2020-11-11 19:20:00|13494.6|13488.6|13494.8|13491.8|13496.5|13491.9|13492.6|13488.2|104
1605122700000|2020-11-11 19:25:00|13494.7|13491.7|13498.7|13492.7|13498.8|13494.3|13494.7|13490|89
1605123000000|2020-11-11 19:30:00|13498.9|13492.9|13498.3|13492.3|13499.2|13494.6|13496.8|13492.2|126
1605123300000|2020-11-11 19:35:00|13496.8|13493.8|13497.9|13491.9|13498.5|13494.1|13495.8|13491.2|124
1605123600000|2020-11-11 19:40:00|13498|13492|13499|13493|13499.6|13495.1|13496.5|13491.5|164
1605123900000|2020-11-11 19:45:00|13499.1|13493.1|13498.7|13495.7|13500.8|13496.2|13497.5|13492.9|118
1605124200000|2020-11-11 19:50:00|13498.8|13495.8|13500.2|13494.2|13500.3|13496|13498.5|13493.9|97
1605124500000|2020-11-11 19:55:00|13500.1|13494.1|13498.5|13492.5|13500.2|13494.7|13497|13492.4|96
1605124800000|2020-11-11 20:00:00|13498.4|13492.4|13499|13493|13499.2|13494.6|13497.1|13492.4|113
1605125100000|2020-11-11 20:05:00|13498.9|13492.9|13497.7|13491.7|13499.3|13494.7|13496.5|13491.4|104
1605125400000|2020-11-11 20:10:00|13497.6|13491.6|13496.9|13490.9|13497.9|13493.3|13496|13490.5|84
1605125700000|2020-11-11 20:15:00|13496.8|13490.8|13496.6|13490.6|13497.3|13492.7|13495.2|13490.5|94
1605126000000|2020-11-11 20:20:00|13496.5|13490.5|13498|13492|13498.5|13493|13495.1|13490.5|73
1605126300000|2020-11-11 20:25:00|13498.1|13492.1|13499.1|13493.1|13499.3|13493.3|13497.9|13491.9|103
1605126600000|2020-11-11 20:30:00|13499|13493|13497.9|13491.9|13499.2|13493.2|13497.9|13491.9|119
1605126900000|2020-11-11 20:35:00|13497.8|13491.8|13499.5|13493.5|13502.1|13497.1|13497.8|13491.8|166
1605127200000|2020-11-11 20:40:00|13499.6|13493.6|13499.1|13493.1|13500.3|13494.3|13499|13493|148
1605127500000|2020-11-11 20:45:00|13499.2|13493.2|13499.6|13493.6|13499.9|13493.9|13498.4|13492.4|124
1605127800000|2020-11-11 20:50:00|13499.5|13493.5|13498.3|13492.3|13499.5|13493.5|13497.7|13491.7|136
1605128100000|2020-11-11 20:55:00|13498.4|13492.4|13498.7|13492.7|13499.2|13493.2|13497.7|13491.7|119
1605128400000|2020-11-11 21:00:00|13498.2|13492.2|13498.5|13492.5|13499|13493|13498.1|13492.1|107
1605128700000|2020-11-11 21:05:00|13498.6|13492.6|13498.7|13492.7|13499.6|13493.6|13498.4|13492.4|89
1605129000000|2020-11-11 21:10:00|13498.8|13492.8|13498.1|13492.1|13499.2|13493.2|13497.9|13491.9|97
1605129300000|2020-11-11 21:15:00|13498|13492|13498.1|13492.1|13498.4|13493.4|13496.4|13491.7|74
1605129600000|2020-11-11 21:20:00|13498.2|13492.2|13498.2|13492.2|13498.4|13492.4|13497.4|13491.4|117
1605129900000|2020-11-11 21:25:00|13498|13492|13497.9|13491.9|13498.5|13492.5|13497.4|13491.4|140
1605130200000|2020-11-11 21:30:00|13498|13492|13497.3|13491.3|13498.1|13492.1|13496.9|13490.9|114
1605130500000|2020-11-11 21:35:00|13496.8|13490.8|13497.5|13491.5|13497.7|13491.7|13496.5|13490.5|124
1605130800000|2020-11-11 21:40:00|13497.8|13491.8|13497.5|13491.5|13499.4|13493.4|13496.4|13490.4|137
1605131100000|2020-11-11 21:45:00|13497.8|13491.8|13497.6|13491.6|13498.6|13492.6|13496.9|13490.9|478
1605131400000|2020-11-11 21:50:00|13497.7|13491.7|13497.5|13491.5|13498|13492|13496.5|13490.5|183
1605131700000|2020-11-11 21:55:00|13497|13491|13497.2|13491.2|13497.2|13491.2|13495.8|13488.4|117
1605132000000|2020-11-11 22:00:00|13497.7|13491.7|13498.2|13490.3|13498.2|13491.8|13497.2|13490.2|35
1605132300000|2020-11-11 22:05:00|13499.6|13490|13491.6|13483.8|13500.6|13491.2|13491.6|13480.8|135
1605132600000|2020-11-11 22:10:00|13496.6|13485.8|13496.6|13485.2|13500.4|13489.4|13491.6|13481.9|127
1605132900000|2020-11-11 22:15:00|13496.7|13483.5|13498.3|13488.7|13501.6|13489.5|13491.6|13481.7|117
1605133200000|2020-11-11 22:20:00|13498.1|13488.5|13496.5|13487.2|13501.9|13489.3|13491.9|13482.7|125
1605133500000|2020-11-11 22:25:00|13496.9|13487.4|13494.2|13487.2|13498.4|13489.5|13491.7|13481.8|104
1605133800000|2020-11-11 22:30:00|13497.1|13486.9|13497.8|13485.3|13499.5|13488.5|13492.8|13481.8|210
1605134100000|2020-11-11 22:35:00|13498.2|13485.7|13497.4|13486.3|13499.5|13488.5|13493.8|13482.3|193
1605134400000|2020-11-11 22:40:00|13498.3|13485.7|13494.3|13487.3|13499.6|13488.5|13492.9|13482.2|161
1605134700000|2020-11-11 22:45:00|13497.5|13482.1|13496.2|13488.4|13499.5|13488.5|13491.8|13482.1|161
1605135000000|2020-11-11 22:50:00|13495.7|13488|13494.4|13487.4|13500.1|13489.6|13492.4|13484.9|180
1605135300000|2020-11-11 22:55:00|13496.5|13487.7|13499.9|13485|13500.6|13489.6|13491.9|13483.3|230
1605135600000|2020-11-11 23:00:00|13499.8|13485.1|13493.9|13487.5|13501.1|13489.6|13493.2|13483.1|303
1605135900000|2020-11-11 23:05:00|13493.4|13487.8|13493.9|13487.9|13494.6|13488.6|13493|13486.9|167
1605136200000|2020-11-11 23:10:00|13493.7|13487.7|13493.2|13487.2|13494.9|13488.9|13492.9|13486.9|128
1605136500000|2020-11-11 23:15:00|13493.1|13487.1|13491.3|13485.3|13493.5|13487.5|13490.6|13484.6|126
1605136800000|2020-11-11 23:20:00|13491.1|13485.1|13491.5|13485.5|13491.9|13485.9|13491.1|13485.1|73
1605137100000|2020-11-11 23:25:00|13491.2|13485.2|13491.3|13485.3|13491.8|13485.8|13491.2|13485.2|54
1605137400000|2020-11-11 23:30:00|13491.4|13485.4|13491.6|13485.6|13491.9|13485.9|13490.9|13484.9|69
1605137700000|2020-11-11 23:35:00|13491.5|13485.5|13491.6|13485.6|13492.1|13486.1|13491.2|13485.2|74
1605138000000|2020-11-11 23:40:00|13491.7|13485.7|13493.2|13487.2|13493.2|13487.2|13491.3|13485.3|103
1605138300000|2020-11-11 23:45:00|13493.1|13487.1|13491.7|13485.7|13494.2|13488.2|13491.1|13485.1|205
1605138600000|2020-11-11 23:50:00|13491.6|13485.6|13490.3|13484.3|13491.9|13485.9|13489.3|13483.3|129
1605138900000|2020-11-11 23:55:00|13490.1|13484.1|13490.4|13484.4|13490.8|13484.8|13489.6|13483.6|109
1605139200000|2020-11-12 00:00:00|13490.5|13484.5|13490.7|13484.7|13491.1|13485.1|13489.7|13483.7|173
1605139500000|2020-11-12 00:05:00|13490.5|13484.5|13490.8|13484.8|13491.7|13485.7|13489.6|13483.6|164
1605139800000|2020-11-12 00:10:00|13490.5|13484.5|13491.4|13485.4|13491.6|13485.6|13489.5|13483.5|155
1605140100000|2020-11-12 00:15:00|13491.3|13485.3|13493.2|13487.2|13493.4|13488.2|13491|13485|117
1605140400000|2020-11-12 00:20:00|13493.3|13487.3|13494.9|13488.9|13496.2|13490.2|13492.8|13486.8|155
1605140700000|2020-11-12 00:25:00|13494.8|13488.8|13496.7|13490.7|13497.1|13492.7|13493.8|13488.7|183
1605141000000|2020-11-12 00:30:00|13496.8|13490.8|13496.3|13493.3|13498.1|13493.8|13494.9|13490.5|184
1605141300000|2020-11-12 00:35:00|13497.7|13491.7|13494.3|13491.3|13497.9|13493.9|13493.9|13489.3|158
1605141600000|2020-11-12 00:40:00|13494.4|13491.4|13496|13490|13496.2|13491.7|13494.3|13489.8|76
1605141900000|2020-11-12 00:45:00|13496.1|13490.1|13493.8|13487.8|13496.1|13491.8|13492.1|13487.7|123
1605142200000|2020-11-12 00:50:00|13493.7|13487.7|13494.2|13488.2|13494.6|13490.1|13491.9|13487.4|155
1605142500000|2020-11-12 00:55:00|13492.7|13489.7|13493|13490|13495.4|13491.1|13492.7|13488.3|155
1605142800000|2020-11-12 01:00:00|13493.1|13490.1|13493|13490|13495.3|13491|13492.3|13487.6|197
1605143100000|2020-11-12 01:05:00|13493.2|13490.2|13491.4|13488.4|13494.4|13490.3|13490.8|13487.8|261
1605143400000|2020-11-12 01:10:00|13491.5|13488.5|13490.8|13487.8|13492.9|13489.9|13490.5|13486.2|203
1605143700000|2020-11-12 01:15:00|13490.7|13487.7|13490.9|13484.9|13492.8|13488.2|13489.5|13484.9|171
1605144000000|2020-11-12 01:20:00|13489.5|13486.5|13484.2|13478.2|13489.7|13486.7|13484|13478|163
1605144300000|2020-11-12 01:25:00|13484.3|13478.3|13485.3|13479.3|13486.9|13482.4|13482|13476.8|176
1605144600000|2020-11-12 01:30:00|13485.4|13479.4|13487.4|13484.4|13489.4|13484.9|13484.8|13479.4|303
1605144900000|2020-11-12 01:35:00|13487.5|13484.5|13490.8|13487.8|13492.5|13488.2|13486.8|13482.3|193
1605145200000|2020-11-12 01:40:00|13490.7|13487.7|13489.7|13483.7|13492.2|13487.8|13488.3|13483.1|249
1605145500000|2020-11-12 01:45:00|13489.3|13483.3|13488.6|13482.6|13489.8|13484.6|13485.1|13480.3|270
1605145800000|2020-11-12 01:50:00|13488.5|13482.5|13488.7|13482.7|13490.5|13486|13487|13481.5|233
1605146100000|2020-11-12 01:55:00|13488.8|13482.8|13486.5|13483.5|13493.6|13489|13486|13481.4|292
1605146400000|2020-11-12 02:00:00|13486.4|13483.4|13492.6|13486.6|13492.6|13487.7|13486|13481.9|217
1605146700000|2020-11-12 02:05:00|13491.1|13488.1|13491|13488|13493.4|13489|13490.4|13486.1|196
1605147000000|2020-11-12 02:10:00|13492.6|13486.6|13490.4|13487.4|13492.7|13488.4|13490.1|13485.7|182
1605147300000|2020-11-12 02:15:00|13490.3|13487.3|13489.7|13486.7|13491.5|13487.4|13488.1|13483.5|213
1605147600000|2020-11-12 02:20:00|13489.9|13486.9|13487.8|13484.8|13490.3|13486.9|13486.9|13483.4|198
1605147900000|2020-11-12 02:25:00|13487.9|13484.9|13487.9|13484.9|13489.2|13485.1|13487|13483.1|141
1605148200000|2020-11-12 02:30:00|13487.8|13484.8|13487|13484|13488.3|13485.3|13486.9|13483.9|110
1605148500000|2020-11-12 02:35:00|13486.9|13483.9|13486.5|13483.5|13487.9|13483.9|13486|13481.8|122
1605148800000|2020-11-12 02:40:00|13486.7|13483.7|13487.2|13484.2|13488.8|13484.4|13486.1|13481.6|140
1605149100000|2020-11-12 02:45:00|13487.1|13484.1|13489.2|13483.2|13490.1|13485.6|13487.1|13482.4|162
1605149400000|2020-11-12 02:50:00|13489.3|13483.3|13486.9|13483.9|13489.6|13485.3|13486.1|13481.9|152
1605149700000|2020-11-12 02:55:00|13486.8|13483.8|13487.1|13484.1|13488.5|13484.4|13486.5|13482.1|139
1605150000000|2020-11-12 03:00:00|13487|13484|13486|13483|13488.7|13484.3|13485.9|13481.5|129
1605150300000|2020-11-12 03:05:00|13485.9|13482.9|13488|13485|13489.5|13485.2|13485.8|13481.9|103
1605150600000|2020-11-12 03:10:00|13488.1|13485.1|13490.4|13484.4|13491.4|13486.9|13487.6|13483.3|174
1605150900000|2020-11-12 03:15:00|13490.3|13484.3|13488.9|13485.9|13490.5|13486.1|13487.6|13483.3|151
1605151200000|2020-11-12 03:20:00|13488.8|13485.8|13487.7|13481.7|13490.2|13485.9|13485.9|13481.3|165
1605151500000|2020-11-12 03:25:00|13487.8|13481.8|13485.8|13479.8|13488|13482|13483.7|13478.7|162
1605151800000|2020-11-12 03:30:00|13485.9|13479.9|13489.5|13483.5|13489.5|13485|13485.8|13479.8|204
1605152100000|2020-11-12 03:35:00|13489.4|13483.4|13490|13487|13492|13487.4|13487.6|13483.2|206
1605152400000|2020-11-12 03:40:00|13490.2|13487.2|13490.2|13487.2|13492|13487.7|13489|13484.5|189
1605152700000|2020-11-12 03:45:00|13490.1|13487.1|13490.5|13487.5|13490.8|13487.8|13489.9|13486.9|149
1605153000000|2020-11-12 03:50:00|13490.4|13487.4|13490.9|13487.9|13493.3|13488.9|13490|13486.4|195
1605153300000|2020-11-12 03:55:00|13490.8|13487.8|13493.2|13487.2|13493.6|13489.5|13490.3|13486.1|197
1605153600000|2020-11-12 04:00:00|13493.1|13487.1|13490.2|13487.2|13493.3|13488.7|13489.7|13485.6|126
1605153900000|2020-11-12 04:05:00|13490.1|13487.1|13490.3|13487.3|13492|13487.5|13490|13485.7|130
1605154200000|2020-11-12 04:10:00|13490.4|13487.4|13490.5|13487.5|13492.1|13487.7|13490.1|13485.7|68
1605154500000|2020-11-12 04:15:00|13490.7|13487.7|13491.2|13488.2|13493.6|13489.2|13490.6|13486.6|95
1605154800000|2020-11-12 04:20:00|13491|13488|13492.4|13489.4|13493.7|13489.4|13491|13487.4|98
1605155100000|2020-11-12 04:25:00|13492.3|13489.3|13494.1|13488.1|13494.1|13489.7|13492.2|13487.8|70
1605155400000|2020-11-12 04:30:00|13494|13488|13493|13490|13495.3|13490.9|13492|13487.6|123
1605155700000|2020-11-12 04:35:00|13494.5|13488.5|13492.6|13489.6|13494.6|13490.2|13491.8|13487.9|108
1605156000000|2020-11-12 04:40:00|13492.5|13489.5|13493.9|13487.9|13494.3|13490|13492.3|13487.9|61
1605156300000|2020-11-12 04:45:00|13494|13488|13492|13489|13494.1|13489.7|13491.4|13487.5|109
1605156600000|2020-11-12 04:50:00|13492.1|13489.1|13493.7|13487.7|13494|13489.6|13491.6|13487.2|138
1605156900000|2020-11-12 04:55:00|13493.8|13487.8|13493.4|13490.4|13495.7|13490.9|13492.3|13487.7|133
1605157200000|2020-11-12 05:00:00|13493.3|13490.3|13494.3|13491.3|13496|13491.7|13493.3|13488.9|138
1605157500000|2020-11-12 05:05:00|13494.4|13491.4|13492.3|13489.3|13495.7|13491.5|13491.5|13487.2|173
1605157800000|2020-11-12 05:10:00|13492.5|13489.5|13491|13488|13493.7|13489.7|13490.9|13486.6|143
1605158100000|2020-11-12 05:15:00|13490.9|13487.9|13492.7|13489.7|13494.3|13489.9|13490.8|13486.8|141
1605158400000|2020-11-12 05:20:00|13492.8|13489.8|13493.9|13487.9|13494.7|13490.2|13492.4|13487.9|95
1605158700000|2020-11-12 05:25:00|13494|13488|13493.8|13487.8|13494.2|13490.2|13492|13487.7|112
1605159000000|2020-11-12 05:30:00|13493.7|13487.7|13493.6|13487.6|13493.8|13489.3|13491.1|13486.6|101
1605159300000|2020-11-12 05:35:00|13493.5|13487.5|13493.6|13487.6|13494.2|13489.6|13492.1|13487.4|97
1605159600000|2020-11-12 05:40:00|13493.5|13487.5|13491.7|13488.7|13493.8|13489.1|13491.5|13487|93
1605159900000|2020-11-12 05:45:00|13491.8|13488.8|13492.6|13489.6|13494.2|13489.7|13491.7|13487.2|72
1605160200000|2020-11-12 05:50:00|13492.5|13489.5|13491.2|13488.2|13494.1|13489.7|13491.1|13486.8|96
1605160500000|2020-11-12 05:55:00|13491.3|13488.3|13492.1|13489.1|13494.2|13489.7|13491.1|13486.8|168
1605160800000|2020-11-12 06:00:00|13493.6|13487.6|13498.4|13492.4|13499.1|13493.9|13492|13487.6|275
1605161100000|2020-11-12 06:05:00|13498.3|13492.3|13496.8|13490.8|13498.7|13494.1|13494.9|13490.3|159
1605161400000|2020-11-12 06:10:00|13495.5|13492.5|13499.3|13496.3|13500.7|13496.3|13495.5|13491.1|179
1605161700000|2020-11-12 06:15:00|13499.4|13496.4|13505.7|13499.7|13506.3|13501.1|13499.1|13494.8|266
1605162000000|2020-11-12 06:20:00|13505.8|13499.8|13501.5|13495.5|13506|13500|13501.1|13495.1|273
1605162300000|2020-11-12 06:25:00|13501.4|13495.4|13500.7|13494.7|13501.5|13496.5|13496.9|13492.4|187
1605162600000|2020-11-12 06:30:00|13500.6|13494.6|13507.2|13501.2|13508.3|13502.3|13498.6|13493.9|291
1605162900000|2020-11-12 06:35:00|13507.1|13501.1|13509.9|13506.9|13514.7|13509.6|13506.7|13501.1|391
1605163200000|2020-11-12 06:40:00|13509.8|13506.8|13508.8|13505.8|13511.5|13507.1|13507.6|13503.1|324
1605163500000|2020-11-12 06:45:00|13508.9|13505.9|13507.4|13501.4|13510.1|13505.9|13504.7|13499.9|274
1605163800000|2020-11-12 06:50:00|13507.2|13501.2|13506.8|13500.8|13509.5|13504.2|13504.6|13500|242
1605164100000|2020-11-12 06:55:00|13505.5|13502.5|13507.9|13501.9|13509.8|13505.1|13505.2|13500.8|147
1605164400000|2020-11-12 07:00:00|13508|13502|13503.9|13497.9|13508.1|13502.4|13501.8|13497.4|183
1605164700000|2020-11-12 07:05:00|13504|13498|13504.3|13498.3|13507.1|13502.1|13502.5|13498|283
1605165000000|2020-11-12 07:10:00|13504.4|13498.4|13503.8|13500.8|13505.6|13501|13502.1|13497.6|167
1605165300000|2020-11-12 07:15:00|13505.3|13499.3|13509.1|13503.1|13509.9|13504.6|13503.8|13499.3|272
1605165600000|2020-11-12 07:20:00|13509.2|13503.2|13508.7|13502.7|13511.4|13506.4|13507.4|13501.7|287
1605165900000|2020-11-12 07:25:00|13508.6|13502.6|13506.2|13503.2|13509.2|13504.8|13505.2|13500.5|235
1605166200000|2020-11-12 07:30:00|13506.1|13503.1|13510.3|13504.3|13510.9|13506.4|13505.8|13500.9|270
1605166500000|2020-11-12 07:35:00|13510.2|13504.2|13506.5|13503.5|13510.4|13505.8|13505.6|13501.2|242
1605166800000|2020-11-12 07:40:00|13508.1|13502.1|13505.3|13502.3|13508.2|13503.8|13504.1|13499.7|217
1605167100000|2020-11-12 07:45:00|13505.4|13502.4|13509.2|13503.2|13511.2|13505.8|13505.4|13501.7|265
1605167400000|2020-11-12 07:50:00|13507.5|13504.5|13506.9|13503.9|13512.3|13507.9|13506.9|13502.3|364
1605167700000|2020-11-12 07:55:00|13507.5|13504.5|13508.9|13505.9|13512.7|13508.2|13507.5|13503.2|313
1605168000000|2020-11-12 08:00:00|13508.5|13505.5|13503.3|13500.3|13510.8|13506.2|13502.7|13498.1|470
1605168300000|2020-11-12 08:05:00|13503.2|13500.2|13501.4|13498.4|13505.3|13500.7|13500.6|13497.1|333
1605168600000|2020-11-12 08:10:00|13502.7|13496.7|13501.1|13498.1|13504.7|13500.1|13500.6|13496.1|232
1605168900000|2020-11-12 08:15:00|13501|13498|13505.7|13499.7|13507|13502.6|13501|13497.5|305
1605169200000|2020-11-12 08:20:00|13505.8|13499.8|13508.6|13505.6|13510|13505.8|13503.5|13498.9|239
1605169500000|2020-11-12 08:25:00|13508.7|13505.7|13504.9|13501.9|13510.9|13506.4|13504.4|13500.3|377
1605169800000|2020-11-12 08:30:00|13505.1|13502.1|13500.7|13497.7|13506.7|13502.2|13500|13496.2|241
1605170100000|2020-11-12 08:35:00|13500.6|13497.6|13499.7|13496.7|13501.6|13497.9|13499.4|13495.6|249
1605170400000|2020-11-12 08:40:00|13499.6|13496.6|13500.5|13497.5|13502.7|13498.5|13499.3|13496.3|277
1605170700000|2020-11-12 08:45:00|13500.4|13497.4|13498.6|13495.6|13501.6|13498.6|13498.5|13495.5|233
1605171000000|2020-11-12 08:50:00|13498.5|13495.5|13498.7|13495.7|13501.8|13497.5|13498.5|13494.5|326
1605171300000|2020-11-12 08:55:00|13498.6|13495.6|13498.6|13495.6|13502.1|13497.7|13498.4|13493.9|266
1605171600000|2020-11-12 09:00:00|13498.7|13495.7|13499.5|13496.5|13500.3|13496.6|13497.2|13492.8|248
1605171900000|2020-11-12 09:05:00|13499.6|13496.6|13501.7|13498.7|13502.6|13498.7|13498.9|13494.7|221
1605172200000|2020-11-12 09:10:00|13501.6|13498.6|13504.4|13501.4|13506.2|13502|13501.3|13498.3|188
1605172500000|2020-11-12 09:15:00|13504.3|13501.3|13504.2|13501.2|13505.8|13501.4|13502.1|13497.6|242
1605172800000|2020-11-12 09:20:00|13505.8|13499.8|13505.2|13499.2|13506.5|13501.9|13501.4|13497|305
1605173100000|2020-11-12 09:25:00|13505.1|13499.1|13502|13499|13506|13501.5|13501.2|13496.6|247
1605173400000|2020-11-12 09:30:00|13502.2|13499.2|13498.1|13495.1|13503.3|13499.2|13497.9|13493.7|270
1605173700000|2020-11-12 09:35:00|13497.9|13494.9|13497|13494|13499.2|13494.9|13496.4|13492.1|206
1605174000000|2020-11-12 09:40:00|13497.1|13494.1|13495.1|13492.1|13497.7|13494.1|13494.5|13490|261
1605174300000|2020-11-12 09:45:00|13495.2|13492.2|13496.3|13490.3|13497.7|13493.3|13494.6|13490|218
1605174600000|2020-11-12 09:50:00|13494.8|13491.8|13489|13486|13496.5|13492.2|13488.8|13484.4|356
1605174900000|2020-11-12 09:55:00|13489.1|13486.1|13488.5|13485.5|13491.5|13487.1|13487.7|13484|212
1605175200000|2020-11-12 10:00:00|13488.7|13485.7|13487.5|13484.5|13490.5|13485.9|13486.5|13482.1|268
1605175500000|2020-11-12 10:05:00|13487.6|13484.6|13487.4|13484.4|13489.3|13485.1|13486.7|13482.3|257
1605175800000|2020-11-12 10:10:00|13487.1|13484.1|13487.4|13484.4|13489.1|13485|13486.5|13482.5|199
1605176100000|2020-11-12 10:15:00|13487.1|13484.1|13485.6|13482.6|13488.7|13484.3|13485.4|13481.6|185
1605176400000|2020-11-12 10:20:00|13485.5|13482.5|13487.2|13484.2|13487.8|13484.3|13485.4|13481.8|179
1605176700000|2020-11-12 10:25:00|13487.1|13484.1|13487.3|13484.3|13489.8|13485.3|13486.7|13482.2|194
1605177000000|2020-11-12 10:30:00|13487.2|13484.2|13484.5|13481.5|13488.4|13484.3|13484.5|13480.2|163
1605177300000|2020-11-12 10:35:00|13484.4|13481.4|13485.1|13482.1|13485.1|13482.1|13484.3|13481.3|124
1605177600000|2020-11-12 10:40:00|13485|13482|13486.2|13483.2|13486.7|13483.7|13484.4|13480.4|142
1605177900000|2020-11-12 10:45:00|13486.3|13483.3|13491.1|13488.1|13492.7|13488.2|13486.2|13482.4|207
1605178200000|2020-11-12 10:50:00|13490.8|13487.8|13490.8|13487.8|13494.6|13488.6|13490.2|13485.8|222
1605178500000|2020-11-12 10:55:00|13490.6|13487.6|13492.1|13486.1|13493.8|13489.3|13489.3|13484.6|217
1605178800000|2020-11-12 11:00:00|13492.2|13486.2|13487.6|13484.6|13492.2|13487.5|13486.3|13481.6|216
1605179100000|2020-11-12 11:05:00|13487.5|13484.5|13487.3|13484.3|13489.3|13484.8|13486.4|13481.6|239
1605179400000|2020-11-12 11:10:00|13487.2|13484.2|13483.4|13480.4|13488.6|13484.4|13483|13480|204
1605179700000|2020-11-12 11:15:00|13483.3|13480.3|13485.4|13482.4|13487.5|13483.1|13483|13479.6|182
1605180000000|2020-11-12 11:20:00|13485.5|13482.5|13484.3|13481.3|13488.3|13483.7|13484.2|13480.1|188
1605180300000|2020-11-12 11:25:00|13484.4|13481.4|13484|13481|13486|13481.8|13483.9|13479.5|130
1605180600000|2020-11-12 11:30:00|13484.1|13481.1|13486.6|13480.6|13486.7|13482.9|13483.7|13480.4|155
1605180900000|2020-11-12 11:35:00|13486.7|13480.7|13484.4|13481.4|13486.9|13482.7|13483.9|13480.6|112
1605181200000|2020-11-12 11:40:00|13484.2|13481.2|13484.1|13481.1|13485.5|13481.4|13483.3|13479.4|102
1605181500000|2020-11-12 11:45:00|13484.2|13481.2|13484.3|13481.3|13484.4|13481.4|13483.8|13480.8|101
1605181800000|2020-11-12 11:50:00|13484.2|13481.2|13485.7|13482.7|13487.1|13482.9|13483.7|13479.2|120
1605182100000|2020-11-12 11:55:00|13487.3|13481.3|13490.6|13484.6|13492.2|13487.6|13485.6|13481.2|218
1605182400000|2020-11-12 12:00:00|13490.4|13484.4|13491.4|13485.4|13491.4|13486.1|13487.9|13483.3|215
1605182700000|2020-11-12 12:05:00|13491.3|13485.3|13490.8|13487.8|13492.6|13488.1|13489.6|13485.2|204
1605183000000|2020-11-12 12:10:00|13490.9|13487.9|13492.9|13489.9|13495.6|13490.6|13490.6|13486.1|221
1605183300000|2020-11-12 12:15:00|13492.7|13489.7|13489.4|13486.4|13494.5|13490|13489.1|13486|206
1605183600000|2020-11-12 12:20:00|13490.9|13484.9|13492.4|13486.4|13492.7|13488|13488.6|13484.3|199
1605183900000|2020-11-12 12:25:00|13492.5|13486.5|13491.8|13488.8|13493.4|13489.2|13489.7|13485.4|217
1605184200000|2020-11-12 12:30:00|13491.9|13488.9|13492.7|13489.7|13494.5|13489.9|13491.5|13487|169
1605184500000|2020-11-12 12:35:00|13492.8|13489.8|13494.7|13491.7|13496.5|13491.9|13492.6|13488.2|188
1605184800000|2020-11-12 12:40:00|13494.6|13491.6|13498.9|13492.9|13499.2|13494.9|13494.5|13490.2|225
1605185100000|2020-11-12 12:45:00|13499|13493|13497|13494|13499.1|13494.7|13496.5|13492.3|147
1605185400000|2020-11-12 12:50:00|13498.6|13492.6|13502.8|13499.8|13504.5|13500|13496.7|13492.2|344
1605185700000|2020-11-12 12:55:00|13502.9|13499.9|13502.5|13499.5|13505.7|13500.9|13500.9|13496.5|331
1605186000000|2020-11-12 13:00:00|13502.4|13499.4|13505.2|13499.2|13505.5|13502.2|13501.4|13496.8|317
1605186300000|2020-11-12 13:05:00|13505.1|13499.1|13502.5|13499.5|13505.5|13501.2|13501.7|13496.8|351
1605186600000|2020-11-12 13:10:00|13502.4|13499.4|13504.5|13501.5|13506.4|13502|13501.2|13497.1|263
1605186900000|2020-11-12 13:15:00|13504.4|13501.4|13501.3|13498.3|13505.6|13501.4|13500.9|13496.7|354
1605187200000|2020-11-12 13:20:00|13501.5|13498.5|13499.8|13496.8|13503.9|13500.8|13499.5|13495|295
1605187500000|2020-11-12 13:25:00|13499.7|13496.7|13504.2|13490|13504.2|13496.9|13498.7|13489.4|243
1605187800000|2020-11-12 13:30:00|13502.6|13490.2|13495.7|13489.7|13503.4|13494.6|13494.5|13489.6|335
1605188100000|2020-11-12 13:35:00|13495.6|13489.6|13493.8|13490.8|13498|13493.3|13492.8|13488.3|364
1605188400000|2020-11-12 13:40:00|13493.9|13490.9|13494|13491|13495.9|13491.6|13493|13488.5|242
1605188700000|2020-11-12 13:45:00|13493.9|13490.9|13492.5|13489.5|13496.7|13492.4|13491.6|13487.3|336
1605189000000|2020-11-12 13:50:00|13492.4|13489.4|13488.8|13485.8|13493.1|13489.4|13488.7|13484.6|234
1605189300000|2020-11-12 13:55:00|13488.7|13485.7|13487.4|13484.4|13491.2|13486.8|13486.5|13482.5|242
1605189600000|2020-11-12 14:00:00|13487.5|13484.5|13489.6|13483.6|13489.8|13485.7|13485.8|13481.2|341
1605189900000|2020-11-12 14:05:00|13488.2|13485.2|13492.1|13489.1|13494.1|13489.5|13487.7|13483.2|305
1605190200000|2020-11-12 14:10:00|13492|13489|13491.5|13488.5|13495.6|13491.2|13490.1|13486.1|350
1605190500000|2020-11-12 14:15:00|13491.6|13488.6|13493.2|13490.2|13495|13490.6|13488.7|13484.7|362
1605190800000|2020-11-12 14:20:00|13492.8|13489.8|13492.4|13489.4|13495.2|13491.2|13490.9|13486|343
1605191100000|2020-11-12 14:25:00|13491.8|13488.8|13495|13489|13495.4|13490.9|13491.8|13488.3|181
1605191400000|2020-11-12 14:30:00|13494.9|13488.9|13495.3|13489.3|13496.9|13492|13493.3|13488.1|155
1605191700000|2020-11-12 14:35:00|13494.7|13488.7|13491.9|13488.9|13495|13490.6|13490|13485.5|438
1605192000000|2020-11-12 14:40:00|13492.3|13489.3|13491.4|13488.4|13496.1|13491.7|13490.8|13486.3|474
1605192300000|2020-11-12 14:45:00|13491.5|13488.5|13491.6|13488.6|13493.7|13489.3|13489.9|13485.7|346
1605192600000|2020-11-12 14:50:00|13491.7|13488.7|13489.7|13486.7|13493|13488.7|13489.3|13485.6|292
1605192900000|2020-11-12 14:55:00|13489.8|13486.8|13487.7|13484.7|13491.9|13487.7|13486.8|13483.8|327
1605193200000|2020-11-12 15:00:00|13487.6|13484.6|13487.2|13484.2|13489.9|13485.9|13486.7|13483.2|359
1605193500000|2020-11-12 15:05:00|13487.1|13484.1|13485.7|13482.7|13487.2|13484.2|13485.5|13482.5|367
1605193800000|2020-11-12 15:10:00|13485.8|13482.8|13483.5|13480.5|13486.9|13483.9|13483.2|13480.2|270
1605194100000|2020-11-12 15:15:00|13483.6|13480.6|13483.9|13480.9|13485.1|13482.1|13483.4|13480.4|216
1605194400000|2020-11-12 15:20:00|13483.8|13480.8|13485.5|13482.5|13487.1|13482.8|13482.4|13479.4|279
1605194700000|2020-11-12 15:25:00|13485.4|13482.4|13487.8|13484.8|13488.5|13485.5|13484.3|13479.9|421
1605195000000|2020-11-12 15:30:00|13487.7|13484.7|13487.4|13484.4|13488.8|13485.5|13485.2|13480.7|357
1605195300000|2020-11-12 15:35:00|13487.5|13484.5|13485.7|13482.7|13488.4|13485.4|13484.5|13480.4|308
1605195600000|2020-11-12 15:40:00|13485.6|13482.6|13484.2|13481.2|13486|13483|13483.8|13480.8|308
1605195900000|2020-11-12 15:45:00|13484.1|13481.1|13482.6|13479.6|13486.1|13481.9|13482.4|13478.9|226
1605196200000|2020-11-12 15:50:00|13482.7|13479.7|13484.5|13481.5|13484.8|13481.5|13482.2|13478.8|189
1605196500000|2020-11-12 15:55:00|13484.4|13481.4|13482.9|13479.9|13484.5|13481.5|13482.5|13479.5|220
1605196800000|2020-11-12 16:00:00|13482.8|13479.8|13481.8|13478.8|13484.9|13480.7|13481.6|13478.6|229
1605197100000|2020-11-12 16:05:00|13481.9|13478.9|13480.5|13477.5|13483.7|13479.3|13479.8|13476.1|173
1605197400000|2020-11-12 16:10:00|13480.4|13477.4|13482.3|13479.3|13485|13480.6|13480.4|13475.9|239
1605197700000|2020-11-12 16:15:00|13482.2|13479.2|13480.1|13477.1|13483|13479.6|13480|13476.4|247
1605198000000|2020-11-12 16:20:00|13480.3|13477.3|13481.2|13478.2|13481.9|13478.9|13479.9|13476.9|221
1605198300000|2020-11-12 16:25:00|13481.3|13478.3|13479.7|13476.7|13482.9|13478.7|13479.7|13475.5|202
1605198600000|2020-11-12 16:30:00|13479.6|13476.6|13481|13478|13481.8|13478.5|13479.5|13475.3|263
1605198900000|2020-11-12 16:35:00|13481.3|13478.3|13483.9|13477.9|13484.4|13480.2|13480.7|13477.5|280
1605199200000|2020-11-12 16:40:00|13484|13478|13483|13480|13484.5|13480.4|13482.4|13477.8|193
1605199500000|2020-11-12 16:45:00|13482.8|13479.8|13481.7|13478.7|13484.3|13479.9|13480.4|13476.4|304
1605199800000|2020-11-12 16:50:00|13481.6|13478.6|13480.8|13477.8|13483.2|13479.1|13480.3|13475.8|292
1605200100000|2020-11-12 16:55:00|13480.9|13477.9|13480.9|13477.9|13481.2|13478.2|13480.6|13477.6|218
1605200400000|2020-11-12 17:00:00|13481|13478|13482.2|13479.2|13483.6|13479.2|13480.8|13476.6|226
1605200700000|2020-11-12 17:05:00|13482.1|13479.1|13484.9|13478.9|13486.3|13481.7|13482.1|13477.7|202
1605201000000|2020-11-12 17:10:00|13485|13479|13485.2|13479.2|13486.1|13481.2|13483.8|13478.9|153
1605201300000|2020-11-12 17:15:00|13485.1|13479.1|13486.2|13483.2|13487.6|13483.2|13484|13479.1|203
1605201600000|2020-11-12 17:20:00|13486.1|13483.1|13487|13484|13489.4|13484.7|13485.6|13481.5|217
1605201900000|2020-11-12 17:25:00|13487.1|13484.1|13490.9|13484.9|13491.1|13486.4|13487.1|13483.3|229
1605202200000|2020-11-12 17:30:00|13491|13485|13489|13483|13491.1|13485.8|13487.3|13482.9|167
1605202500000|2020-11-12 17:35:00|13489.1|13483.1|13490.7|13484.7|13490.9|13485.7|13486.8|13482.2|241
1605202800000|2020-11-12 17:40:00|13490.6|13484.6|13490.9|13484.9|13491.8|13487.1|13488.7|13484.2|172
1605203100000|2020-11-12 17:45:00|13491|13485|13494|13488|13494.3|13488.3|13490.6|13484.6|178
1605203400000|2020-11-12 17:50:00|13493.9|13487.9|13494.3|13488.3|13497.9|13491.9|13493.8|13487.8|232
1605203700000|2020-11-12 17:55:00|13494.6|13488.6|13495.6|13489.6|13496|13491.3|13494.1|13488.1|245
1605204000000|2020-11-12 18:00:00|13495.5|13489.5|13498.3|13492.3|13499.6|13493.6|13494.3|13489.3|367
1605204300000|2020-11-12 18:05:00|13498.2|13492.2|13499.9|13493.9|13500.9|13496.1|13497.7|13492|319
1605204600000|2020-11-12 18:10:00|13499.8|13493.8|13495.9|13489.9|13501.5|13496.8|13494.6|13489.9|270
1605204900000|2020-11-12 18:15:00|13496.1|13490.1|13498.3|13492.3|13499.4|13494.6|13494.9|13490|257
1605205200000|2020-11-12 18:20:00|13498.4|13492.4|13500.3|13497.3|13501.9|13497.6|13495.2|13490.5|277
1605205500000|2020-11-12 18:25:00|13500.4|13497.4|13498.6|13492.6|13501.8|13497.4|13496.8|13491.5|404
1605205800000|2020-11-12 18:30:00|13498.5|13492.5|13496.5|13490.5|13499.6|13494.5|13495.5|13490.3|307
1605206100000|2020-11-12 18:35:00|13496.6|13490.6|13495.8|13489.8|13497.4|13492.5|13494.6|13489.6|151
1605206400000|2020-11-12 18:40:00|13495.7|13489.7|13494.5|13491.5|13496.1|13491.7|13493.5|13488.9|258
1605206700000|2020-11-12 18:45:00|13494.4|13491.4|13494.1|13491.1|13495.6|13492.1|13493.9|13489.6|197
1605207000000|2020-11-12 18:50:00|13494.2|13491.2|13492.5|13489.5|13495.4|13491.2|13492.1|13487.6|158
1605207300000|2020-11-12 18:55:00|13492.4|13489.4|13492.6|13486.6|13493.7|13489.7|13491.8|13486.5|124
1605207600000|2020-11-12 19:00:00|13492.5|13486.5|13493|13487|13493.8|13489.3|13490.7|13485.6|200
1605207900000|2020-11-12 19:05:00|13493.1|13487.1|13496|13493|13497.6|13493|13491.6|13487|187
1605208200000|2020-11-12 19:10:00|13495.9|13492.9|13497.1|13494.1|13497.9|13494.3|13495.7|13491.8|222
1605208500000|2020-11-12 19:15:00|13497.2|13494.2|13498.1|13495.1|13499.9|13495.4|13496.8|13492.7|157
1605208800000|2020-11-12 19:20:00|13498.2|13495.2|13497.2|13494.2|13499.1|13495.5|13496.7|13491.8|301
1605209100000|2020-11-12 19:25:00|13497.3|13494.3|13497.2|13491.2|13499.3|13494.7|13495|13490.4|217
1605209400000|2020-11-12 19:30:00|13497.3|13491.3|13498.1|13492.1|13498.5|13494.3|13494.8|13489.6|307
1605209700000|2020-11-12 19:35:00|13498|13492|13499.3|13493.3|13499.8|13495.3|13495.8|13491.1|333
1605210000000|2020-11-12 19:40:00|13499.4|13493.4|13499.7|13496.7|13501|13496.8|13497.8|13493.1|256
1605210300000|2020-11-12 19:45:00|13501.2|13495.2|13500|13497|13501.7|13497.3|13499.3|13495.2|181
1605210600000|2020-11-12 19:50:00|13499.9|13496.9|13499.3|13496.3|13501.7|13497.1|13499.1|13494.9|205
1605210900000|2020-11-12 19:55:00|13499.5|13496.5|13496.8|13493.8|13499.9|13496.6|13495.9|13491.5|212
1605211200000|2020-11-12 20:00:00|13498.4|13492.4|13500.6|13494.6|13500.7|13494.8|13496.9|13492|214
1605211500000|2020-11-12 20:05:00|13500.7|13494.7|13504.5|13498.5|13504.7|13498.7|13499.4|13494.5|337
1605211800000|2020-11-12 20:10:00|13504.4|13498.4|13505|13499|13505.3|13500.5|13502.8|13497.7|231
1605212100000|2020-11-12 20:15:00|13505.1|13499.1|13502.5|13496.5|13505.5|13500.9|13501.8|13495.8|272
1605212400000|2020-11-12 20:20:00|13502.8|13496.8|13502.2|13496.2|13503.2|13497.2|13501.7|13495.7|187
1605212700000|2020-11-12 20:25:00|13502.3|13496.3|13501.9|13498.9|13503.6|13499|13500.7|13496.1|169
1605213000000|2020-11-12 20:30:00|13501.7|13498.7|13504.5|13498.5|13504.7|13499.9|13501.7|13497.7|238
1605213300000|2020-11-12 20:35:00|13504.4|13498.4|13504.3|13498.3|13504.7|13500|13502.3|13497.6|149
1605213600000|2020-11-12 20:40:00|13504.4|13498.4|13504.4|13498.4|13504.6|13500|13502.7|13497.9|183
1605213900000|2020-11-12 20:45:00|13504.3|13498.3|13505.4|13499.4|13506.1|13501.5|13502.9|13498|184
1605214200000|2020-11-12 20:50:00|13505.3|13499.3|13504.8|13498.8|13505.3|13499.3|13503.3|13497.3|248
1605214500000|2020-11-12 20:55:00|13504.9|13498.9|13503.8|13497.8|13505.4|13499.4|13503.6|13497.6|197
1605214800000|2020-11-12 21:00:00|13503.7|13497.7|13500|13494|13503.9|13497.9|13499.9|13493.9|148
1605215100000|2020-11-12 21:05:00|13500.1|13494.1|13500.2|13494.2|13500.5|13494.5|13499.7|13493.7|109
1605215400000|2020-11-12 21:10:00|13500.1|13494.1|13500.2|13494.2|13500.4|13494.4|13499.7|13493.7|94
1605215700000|2020-11-12 21:15:00|13500.1|13494.1|13500|13494|13500.7|13494.7|13499.8|13493.8|84
1605216000000|2020-11-12 21:20:00|13500.2|13494.2|13500.2|13494.2|13500.6|13494.6|13499.4|13493.4|83
1605216300000|2020-11-12 21:25:00|13500.4|13494.4|13499.4|13493.4|13500.7|13494.7|13499.4|13493.4|91
1605216600000|2020-11-12 21:30:00|13499.9|13493.9|13499.7|13493.7|13500.4|13494.4|13499.6|13493.6|108
1605216900000|2020-11-12 21:35:00|13499.9|13493.9|13500.3|13494.3|13500.8|13494.8|13499.3|13493.3|115
1605217200000|2020-11-12 21:40:00|13500.2|13494.2|13501|13495|13501.3|13495.3|13500|13494|123
1605217500000|2020-11-12 21:45:00|13500.9|13494.9|13501.2|13495.2|13501.6|13495.6|13500.4|13494.4|231
1605217800000|2020-11-12 21:50:00|13501.1|13495.1|13500.8|13494.8|13501.7|13495.7|13500.4|13494.4|164
1605218100000|2020-11-12 21:55:00|13501.7|13495.7|13499.5|13488.5|13507.4|13498.5|13494.6|13479.3|343
1605218400000|2020-11-12 22:00:00|13499.1|13488|13496.7|13480.7|13499.7|13489|13496.3|13480.6|40
1605218700000|2020-11-12 22:05:00|13496.3|13480.3|13507.7|13491.7|13511.3|13495.3|13495.9|13479.9|149
1605219000000|2020-11-12 22:10:00|13507.3|13491.3|13507.1|13491.1|13510|13494|13496.6|13480.6|176
1605219300000|2020-11-12 22:15:00|13506.4|13490.4|13507|13491|13509.2|13493.2|13506.1|13490.1|101
1605219600000|2020-11-12 22:20:00|13506.7|13490.7|13510.1|13494.1|13510.1|13494.1|13506|13490|71
1605219900000|2020-11-12 22:25:00|13507|13491|13506.9|13490.9|13510.4|13494.4|13503.5|13487.5|61
1605220200000|2020-11-12 22:30:00|13507.4|13491.4|13504.9|13488.9|13508.1|13492.1|13504|13488|190
1605220500000|2020-11-12 22:35:00|13504.5|13488.5|13505.4|13489.4|13507.1|13491.1|13504.1|13488.1|96
1605220800000|2020-11-12 22:40:00|13505.5|13489.5|13505.8|13489.8|13506.8|13490.8|13503.8|13487.8|123
1605221100000|2020-11-12 22:45:00|13506.1|13490.1|13505.7|13489.7|13506.8|13490.8|13503.5|13487.5|147
1605221400000|2020-11-12 22:50:00|13506.1|13490.1|13506.6|13490.6|13509|13493|13505.1|13489.1|122
1605221700000|2020-11-12 22:55:00|13505.4|13489.4|13506.9|13490.9|13508|13492|13504.9|13488.9|115
1605222000000|2020-11-12 23:00:00|13509|13493|13494.9|13488.9|13509.7|13493.7|13494.1|13486|294
1605222300000|2020-11-12 23:05:00|13495|13488.8|13495.4|13489.4|13496.5|13490.3|13494.5|13488.4|297
1605222600000|2020-11-12 23:10:00|13495.5|13489.5|13495.6|13489.6|13496.5|13489.8|13494.8|13488.8|139
1605222900000|2020-11-12 23:15:00|13494.5|13488.5|13494.9|13488.9|13495.5|13489.5|13494.5|13488.3|165
1605223200000|2020-11-12 23:20:00|13494.8|13488.8|13495.1|13489.1|13495.5|13489.5|13494.4|13488.3|97
1605223500000|2020-11-12 23:25:00|13495.3|13489.3|13495.4|13489.4|13496.2|13490.2|13494.9|13488.7|99
1605223800000|2020-11-12 23:30:00|13495.5|13489.5|13492.7|13486.7|13495.7|13489.7|13492.1|13486.1|141
1605224100000|2020-11-12 23:35:00|13493.1|13487.1|13492.3|13486.3|13493.7|13487.7|13491.9|13485.9|133
1605224400000|2020-11-12 23:40:00|13492.4|13486.4|13491.8|13485.8|13492.7|13486.7|13491.5|13485.5|109
1605224700000|2020-11-12 23:45:00|13491.9|13485.9|13491.8|13485.8|13492.2|13486.2|13489.4|13483.4|142
1605225000000|2020-11-12 23:50:00|13492.2|13486.2|13491.1|13485.1|13492.3|13486.3|13490.2|13484.2|150
1605225300000|2020-11-12 23:55:00|13490.6|13484.6|13490.9|13484.9|13491.8|13485.8|13490.5|13484.5|110
1605225600000|2020-11-13 00:00:00|13491|13485|13489.8|13483.8|13491.3|13485.3|13487.8|13481.8|191
1605225900000|2020-11-13 00:05:00|13489.7|13483.7|13492.1|13486.1|13492.1|13487.4|13488.8|13482.8|218
1605226200000|2020-11-13 00:10:00|13490.6|13487.6|13491.1|13485.1|13492.1|13487.6|13489.5|13484.7|134
1605226500000|2020-11-13 00:15:00|13491.4|13485.4|13493.9|13487.9|13494.1|13488.5|13490.4|13485.1|182
1605226800000|2020-11-13 00:20:00|13493.8|13487.8|13492.1|13486.1|13494|13488|13491.7|13485.7|173
1605227100000|2020-11-13 00:25:00|13492|13486|13492|13486|13493.1|13488.3|13490.6|13484.6|195
1605227400000|2020-11-13 00:30:00|13492.1|13486.1|13492.2|13486.2|13492.5|13486.8|13489.7|13485|151
1605227700000|2020-11-13 00:35:00|13492.1|13486.1|13493|13487|13493.1|13487.1|13492.1|13486.1|74
1605228000000|2020-11-13 00:40:00|13493.1|13487.1|13491.7|13485.7|13493.2|13487.2|13489.8|13485.2|103
1605228300000|2020-11-13 00:45:00|13491.8|13485.8|13496|13490|13496.2|13491.7|13490.3|13485.5|199
1605228600000|2020-11-13 00:50:00|13495.9|13489.9|13489.1|13486.1|13495.9|13490.7|13488.9|13484.4|200
1605228900000|2020-11-13 00:55:00|13488.9|13485.9|13491.8|13485.8|13492.1|13486.1|13486.6|13482.8|260
1605229200000|2020-11-13 01:00:00|13491.9|13485.9|13487.6|13484.6|13492.1|13486.1|13487.1|13482.6|235
1605229500000|2020-11-13 01:05:00|13489.1|13483.1|13487.5|13481.5|13489.6|13485.1|13485.5|13481.1|191
1605229800000|2020-11-13 01:10:00|13487.4|13481.4|13487.2|13481.2|13487.8|13483.2|13485.4|13480.7|148
1605230100000|2020-11-13 01:15:00|13487|13481|13486|13480|13487.1|13482.1|13483.4|13477.4|223
1605230400000|2020-11-13 01:20:00|13485.9|13479.9|13482.2|13479.2|13486.1|13481.5|13480.4|13476|221
1605230700000|2020-11-13 01:25:00|13484.1|13478.1|13484.5|13478.5|13484.9|13479.9|13482.2|13477.5|178
1605231000000|2020-11-13 01:30:00|13484.4|13478.4|13485.9|13479.9|13485.9|13480.9|13482.3|13477.7|193
1605231300000|2020-11-13 01:35:00|13485.8|13479.8|13488.3|13482.3|13490.2|13484.2|13483.7|13479|192
1605231600000|2020-11-13 01:40:00|13486.9|13483.9|13488.8|13482.8|13490|13485.4|13486.9|13482.1|239
1605231900000|2020-11-13 01:45:00|13488.7|13482.7|13490.7|13484.7|13491.8|13485.8|13487.6|13481.6|268
1605232200000|2020-11-13 01:50:00|13490.8|13484.8|13492.2|13486.2|13492.7|13488.1|13490.7|13484.7|154
1605232500000|2020-11-13 01:55:00|13492.3|13486.3|13494|13491|13496.6|13492.2|13490.7|13486.1|227
1605232800000|2020-11-13 02:00:00|13494.1|13491.1|13500.3|13494.3|13500.7|13496.3|13494|13490.1|262
1605233100000|2020-11-13 02:05:00|13500.2|13494.2|13498.9|13495.9|13502.5|13497.9|13498.4|13493.8|183
1605233400000|2020-11-13 02:10:00|13499|13496|13499.3|13496.3|13501.7|13497.5|13498.9|13494.1|146
1605233700000|2020-11-13 02:15:00|13499.2|13496.2|13497.9|13494.9|13500.4|13496.3|13497.6|13493.2|174
1605234000000|2020-11-13 02:20:00|13498|13495|13496.4|13493.4|13498.5|13495.1|13495.8|13492.2|168
1605234300000|2020-11-13 02:25:00|13496.3|13493.3|13496|13493|13497.5|13494|13495.7|13491.5|124
1605234600000|2020-11-13 02:30:00|13495.9|13492.9|13495.8|13492.8|13497.2|13494.2|13495.6|13492.6|134
1605234900000|2020-11-13 02:35:00|13495.9|13492.9|13495.6|13492.6|13497.2|13494.2|13495.4|13491.2|139
1605235200000|2020-11-13 02:40:00|13495.7|13492.7|13495.9|13492.9|13496.7|13493.7|13494.9|13491.9|124
1605235500000|2020-11-13 02:45:00|13496|13493|13497.5|13494.5|13497.7|13494.7|13495.8|13492.8|138
1605235800000|2020-11-13 02:50:00|13497.4|13494.4|13497.2|13494.2|13497.9|13494.9|13496.8|13493.8|156
1605236100000|2020-11-13 02:55:00|13497.3|13494.3|13497.1|13494.1|13497.3|13494.3|13496.9|13493.9|75
1605236400000|2020-11-13 03:00:00|13497|13494|13499.1|13496.1|13500.4|13496.1|13497|13493.6|145
1605236700000|2020-11-13 03:05:00|13499.2|13496.2|13499|13496|13502.5|13497.7|13498.9|13495.5|147
1605237000000|2020-11-13 03:10:00|13499.1|13496.1|13500.6|13497.6|13501.6|13498|13499|13495.5|159
1605237300000|2020-11-13 03:15:00|13500.3|13497.3|13499.3|13496.3|13502|13497.9|13499.1|13494.5|188
1605237600000|2020-11-13 03:20:00|13499.2|13496.2|13500.8|13494.8|13501.1|13496.7|13498.9|13494.6|95
1605237900000|2020-11-13 03:25:00|13499.4|13496.4|13500.7|13494.7|13501.4|13496.8|13499.1|13494.7|106
1605238200000|2020-11-13 03:30:00|13500.8|13494.8|13499.1|13496.1|13501|13496.5|13498.9|13494.4|116
1605238500000|2020-11-13 03:35:00|13499.2|13496.2|13499|13496|13501|13496.4|13498.6|13494.2|124
1605238800000|2020-11-13 03:40:00|13499.1|13496.1|13498.9|13495.9|13499.2|13496.2|13498.8|13495.8|74
1605239100000|2020-11-13 03:45:00|13498.8|13495.8|13499.7|13496.7|13500.7|13497|13498.7|13494.7|93
1605239400000|2020-11-13 03:50:00|13499.9|13496.9|13501.9|13498.9|13502|13499|13499.1|13494.7|101
1605239700000|2020-11-13 03:55:00|13501.8|13498.8|13503.7|13497.7|13504.6|13500|13501.3|13496.9|160
1605240000000|2020-11-13 04:00:00|13503.9|13497.9|13502.1|13499.1|13503.9|13499.7|13501.4|13496.9|152
1605240300000|2020-11-13 04:05:00|13502|13499|13501.5|13498.5|13504.8|13500.9|13501.4|13497|137
1605240600000|2020-11-13 04:10:00|13501.7|13498.7|13500.9|13497.9|13501.9|13498.9|13500.7|13497.7|118
1605240900000|2020-11-13 04:15:00|13501|13498|13500.5|13497.5|13502.2|13498.2|13500.5|13496|74
1605241200000|2020-11-13 04:20:00|13500.6|13497.6|13500.8|13497.8|13501.3|13498.3|13500.5|13497.5|98
1605241500000|2020-11-13 04:25:00|13500.4|13497.4|13500.6|13497.6|13501.1|13498.1|13500.4|13497.4|78
1605241800000|2020-11-13 04:30:00|13500.5|13497.5|13499.6|13496.6|13500.7|13497.7|13499.5|13496.5|50
1605242100000|2020-11-13 04:35:00|13499.7|13496.7|13499.4|13496.4|13499.8|13496.8|13499.3|13496.3|61
1605242400000|2020-11-13 04:40:00|13499.3|13496.3|13498.7|13495.7|13499.6|13496.6|13498.3|13495.3|141
1605242700000|2020-11-13 04:45:00|13498.6|13495.6|13498.2|13495.2|13499.2|13496|13497.7|13493.2|111
1605243000000|2020-11-13 04:50:00|13498.1|13495.1|13497.7|13494.7|13498.1|13495.1|13497.6|13494.6|72
1605243300000|2020-11-13 04:55:00|13497.6|13494.6|13498.1|13495.1|13498.5|13495.5|13497.1|13494.1|99
1605243600000|2020-11-13 05:00:00|13498.2|13495.2|13497.8|13494.8|13500.2|13495.8|13497.7|13494.1|105
1605243900000|2020-11-13 05:05:00|13497.9|13494.9|13497.8|13494.8|13499.2|13495.4|13496.8|13493.2|116
1605244200000|2020-11-13 05:10:00|13497.7|13494.7|13497.6|13494.6|13497.9|13494.9|13496.9|13493.9|127
1605244500000|2020-11-13 05:15:00|13497.5|13494.5|13496.7|13493.7|13498.4|13494.6|13496.3|13492.4|136
1605244800000|2020-11-13 05:20:00|13496.8|13493.8|13497.6|13494.6|13497.7|13494.7|13496.5|13493.5|112
1605245100000|2020-11-13 05:25:00|13497.7|13494.7|13496.7|13493.7|13498.9|13494.7|13496.4|13492.7|147
1605245400000|2020-11-13 05:30:00|13496.8|13493.8|13497.7|13494.7|13499.4|13495.1|13496.6|13492.8|107
1605245700000|2020-11-13 05:35:00|13497.6|13494.6|13497.8|13494.8|13498|13495|13497.4|13494.4|74
1605246000000|2020-11-13 05:40:00|13497.7|13494.7|13497|13494|13499.2|13494.9|13496.9|13493.2|72
1605246300000|2020-11-13 05:45:00|13497.1|13494.1|13496.6|13493.6|13498.5|13494.1|13496.3|13492|109
1605246600000|2020-11-13 05:50:00|13496.7|13493.7|13495.7|13492.7|13496.9|13493.9|13495.4|13492.4|77
1605246900000|2020-11-13 05:55:00|13495.6|13492.6|13496|13493|13496.3|13493.3|13494.5|13491.5|166
1605247200000|2020-11-13 06:00:00|13495.9|13492.9|13495.8|13492.8|13498.6|13494.1|13495.7|13491.9|151
1605247500000|2020-11-13 06:05:00|13497.3|13491.3|13495.1|13492.1|13497.3|13493.2|13494.9|13490.4|155
1605247800000|2020-11-13 06:10:00|13495.2|13492.2|13495.2|13492.2|13497|13492.9|13494.8|13490.3|112
1605248100000|2020-11-13 06:15:00|13495.3|13492.3|13496.1|13493.1|13496.3|13493.3|13494.9|13491.9|91
1605248400000|2020-11-13 06:20:00|13496.2|13493.2|13496.3|13493.3|13498.8|13494.2|13496|13492.5|185
1605248700000|2020-11-13 06:25:00|13496.2|13493.2|13495.9|13492.9|13496.4|13493.4|13495.8|13492.8|80
1605249000000|2020-11-13 06:30:00|13495.2|13492.2|13495.1|13492.1|13495.3|13492.3|13494.6|13491.6|103
1605249300000|2020-11-13 06:35:00|13495|13492|13494.9|13491.9|13495.4|13492.4|13494.5|13491.5|127
1605249600000|2020-11-13 06:40:00|13494.8|13491.8|13494.4|13491.4|13494.9|13491.9|13493.6|13490.6|105
1605249900000|2020-11-13 06:45:00|13494.5|13491.5|13494.6|13491.6|13495|13492|13494|13491|129
1605250200000|2020-11-13 06:50:00|13494.7|13491.7|13494.4|13491.4|13495.2|13492.2|13494.1|13491.1|109
1605250500000|2020-11-13 06:55:00|13494.3|13491.3|13494.2|13491.2|13494.4|13491.4|13493.9|13490.9|148
1605250800000|2020-11-13 07:00:00|13494.1|13491.1|13494.6|13491.6|13495.3|13492.3|13493.4|13490.4|147
1605251100000|2020-11-13 07:05:00|13494.4|13491.4|13496|13493|13496.2|13493.2|13494.4|13491.4|125
1605251400000|2020-11-13 07:10:00|13495.9|13492.9|13496.8|13493.8|13497.6|13494.6|13495.9|13492.9|155
1605251700000|2020-11-13 07:15:00|13496.7|13493.7|13498.2|13495.2|13498.3|13495.3|13496.1|13493.1|180
1605252000000|2020-11-13 07:20:00|13498.3|13495.3|13495.7|13492.7|13499.3|13496.1|13495.3|13491.1|126
1605252300000|2020-11-13 07:25:00|13495.6|13492.6|13495.9|13492.9|13497.8|13493.4|13495.3|13491.2|126
1605252600000|2020-11-13 07:30:00|13495.8|13492.8|13494.9|13491.9|13497.4|13494.4|13494|13491|191
1605252900000|2020-11-13 07:35:00|13495.1|13492.1|13495.7|13492.7|13498|13493.4|13494.6|13490.8|191
1605253200000|2020-11-13 07:40:00|13495.6|13492.6|13497.3|13494.3|13498.7|13494.3|13495.4|13490.8|198
1605253500000|2020-11-13 07:45:00|13497.2|13494.2|13494.6|13491.6|13499.8|13495.5|13494.2|13489.8|208
1605253800000|2020-11-13 07:50:00|13494.4|13491.4|13494.5|13491.5|13497|13492.5|13493.8|13489.4|205
1605254100000|2020-11-13 07:55:00|13494.6|13491.6|13492.3|13486.3|13495.7|13491.6|13488.6|13483.6|231
1605254400000|2020-11-13 08:00:00|13490.8|13487.8|13492.1|13489.1|13493.5|13489.3|13489.9|13486.5|205
1605254700000|2020-11-13 08:05:00|13492.2|13489.2|13491.3|13488.3|13494.6|13491.3|13490.5|13486.8|207
1605255000000|2020-11-13 08:10:00|13491.2|13488.2|13489.6|13486.6|13493.9|13489.4|13489.3|13485|280
1605255300000|2020-11-13 08:15:00|13489.7|13486.7|13490.3|13487.3|13492|13488.1|13489.5|13485.5|228
1605255600000|2020-11-13 08:20:00|13490.4|13487.4|13491.8|13488.8|13494.1|13489.7|13490.1|13485.9|173
1605255900000|2020-11-13 08:25:00|13493.4|13487.4|13490.4|13487.4|13494.3|13490.2|13490.4|13486.1|218
1605256200000|2020-11-13 08:30:00|13490.3|13487.3|13488.9|13485.9|13492.6|13488.2|13488.4|13485|200
1605256500000|2020-11-13 08:35:00|13488.8|13485.8|13487.5|13484.5|13490.1|13486.3|13487.1|13484.1|283
1605256800000|2020-11-13 08:40:00|13487.6|13484.6|13491.5|13488.5|13493.2|13488.7|13486.4|13481.9|227
1605257100000|2020-11-13 08:45:00|13491|13488|13492.7|13486.7|13493.3|13489.1|13490.3|13486|245
1605257400000|2020-11-13 08:50:00|13492.5|13486.5|13490.8|13487.8|13493|13488.7|13489|13485.2|251
1605257700000|2020-11-13 08:55:00|13490.9|13487.9|13491.6|13488.6|13495.1|13492|13490.9|13486.9|174
1605258000000|2020-11-13 09:00:00|13491.7|13488.7|13493.4|13490.4|13495.1|13491.5|13491.6|13488|175
1605258300000|2020-11-13 09:05:00|13493.5|13490.5|13491.9|13488.9|13494.5|13490.5|13491.2|13486.8|180
1605258600000|2020-11-13 09:10:00|13491.8|13488.8|13494.4|13491.4|13495.4|13492.4|13491.7|13488.2|185
1605258900000|2020-11-13 09:15:00|13494.5|13491.5|13491.2|13488.2|13496.2|13491.7|13491.2|13487.4|195
1605259200000|2020-11-13 09:20:00|13491|13488|13489.5|13486.5|13493|13488.6|13489.2|13484.5|294
1605259500000|2020-11-13 09:25:00|13489.6|13486.6|13489.4|13486.4|13491.7|13487.4|13488.4|13484|173
1605259800000|2020-11-13 09:30:00|13489.3|13486.3|13490.5|13487.5|13492|13487.5|13487|13482.6|177
1605260100000|2020-11-13 09:35:00|13490.4|13487.4|13492.7|13489.7|13495.8|13491.4|13490.2|13485.7|286
1605260400000|2020-11-13 09:40:00|13492.8|13489.8|13492.9|13486.9|13493.7|13489.8|13489.2|13484.7|168
1605260700000|2020-11-13 09:45:00|13491.2|13488.2|13488.4|13482.4|13493|13488.4|13486.8|13482.4|201
1605261000000|2020-11-13 09:50:00|13487|13484|13485.6|13482.6|13488.5|13484.4|13485.4|13481|179
1605261300000|2020-11-13 09:55:00|13485.7|13482.7|13486.6|13480.6|13487.6|13482.9|13485.4|13480.3|133
1605261600000|2020-11-13 10:00:00|13486.5|13480.5|13484.1|13481.1|13486.6|13481.8|13483.2|13479.5|222
1605261900000|2020-11-13 10:05:00|13484.2|13481.2|13483.3|13480.3|13485.7|13481.4|13482.2|13477.9|206
1605262200000|2020-11-13 10:10:00|13483.2|13480.2|13482.5|13479.5|13484.2|13480.7|13482.3|13478.1|142
1605262500000|2020-11-13 10:15:00|13482.6|13479.6|13484.7|13478.7|13484.9|13481.1|13482.3|13478.1|196
1605262800000|2020-11-13 10:20:00|13484.6|13478.6|13482.6|13479.6|13484.7|13480.3|13482.4|13478.6|101
1605263100000|2020-11-13 10:25:00|13482.7|13479.7|13484.5|13481.5|13484.8|13481.8|13482.4|13479.4|148
1605263400000|2020-11-13 10:30:00|13484.4|13481.4|13483|13480|13486|13481.6|13483|13478.3|231
1605263700000|2020-11-13 10:35:00|13483.1|13480.1|13481.9|13478.9|13484.4|13480.1|13481.9|13477.4|152
1605264000000|2020-11-13 10:40:00|13482|13479|13486.1|13480.1|13486.3|13481.7|13481.8|13477.6|145
1605264300000|2020-11-13 10:45:00|13485|13479|13486.5|13480.5|13486.6|13482|13484.2|13478.8|144
1605264600000|2020-11-13 10:50:00|13486.6|13480.6|13483.6|13480.6|13486.6|13482.1|13483.3|13478.8|147
1605264900000|2020-11-13 10:55:00|13483.5|13480.5|13484.6|13478.6|13487.4|13483.1|13483.2|13478.5|140
1605265200000|2020-11-13 11:00:00|13484.7|13478.7|13484.7|13481.7|13486.3|13481.7|13481.9|13477.1|223
1605265500000|2020-11-13 11:05:00|13484.6|13481.6|13485.2|13482.2|13486.9|13482.5|13484.1|13479.5|179
1605265800000|2020-11-13 11:10:00|13485.1|13482.1|13484.1|13481.1|13487|13482.1|13483.8|13479.3|172
1605266100000|2020-11-13 11:15:00|13484.2|13481.2|13488.4|13482.4|13488.6|13483.2|13483.4|13478.8|178
1605266400000|2020-11-13 11:20:00|13488.5|13482.5|13491|13485|13491.1|13486.3|13486.7|13481.4|160
1605266700000|2020-11-13 11:25:00|13490.9|13484.9|13487.3|13481.3|13491.3|13486.7|13485.5|13481|200
1605267000000|2020-11-13 11:30:00|13487.4|13481.4|13489.3|13483.3|13489.4|13484.9|13486.4|13481.4|128
1605267300000|2020-11-13 11:35:00|13489.2|13483.2|13489.3|13486.3|13491|13486.5|13487.1|13482.7|174
1605267600000|2020-11-13 11:40:00|13489.4|13486.4|13489.8|13486.8|13491.3|13486.8|13488.7|13484.1|109
1605267900000|2020-11-13 11:45:00|13489.7|13486.7|13491.8|13485.8|13491.9|13487.4|13488.6|13484|130
1605268200000|2020-11-13 11:50:00|13491.9|13485.9|13491.4|13485.4|13492.3|13487.8|13489.6|13485.1|157
1605268500000|2020-11-13 11:55:00|13491.3|13485.3|13491|13485|13491.9|13487.6|13489.2|13484.8|170
1605268800000|2020-11-13 12:00:00|13491.1|13485.1|13492|13489|13494.1|13489.4|13489.3|13484.7|165
1605269100000|2020-11-13 12:05:00|13491.9|13488.9|13494.2|13488.2|13494.6|13490|13491.8|13487.5|148
1605269400000|2020-11-13 12:10:00|13494.1|13488.1|13494|13488|13494.6|13490.1|13492.1|13487.2|137
1605269700000|2020-11-13 12:15:00|13493.9|13487.9|13491.1|13485.1|13494|13488.5|13489.4|13485|113
1605270000000|2020-11-13 12:20:00|13491|13485|13490.4|13484.4|13492|13487.3|13488.5|13483.8|134
1605270300000|2020-11-13 12:25:00|13490.5|13484.5|13490.4|13484.4|13491.3|13485.7|13488.7|13483.8|156
1605270600000|2020-11-13 12:30:00|13490.3|13484.3|13492.9|13486.9|13493|13487.9|13488.9|13484.1|132
1605270900000|2020-11-13 12:35:00|13492.8|13486.8|13491|13485|13493.3|13488.8|13489.8|13484.9|166
1605271200000|2020-11-13 12:40:00|13491.1|13485.1|13492.3|13486.3|13492.3|13486.9|13489.6|13484.9|120
1605271500000|2020-11-13 12:45:00|13492.2|13486.2|13492.3|13486.3|13492.6|13487.8|13490.2|13485.6|123
1605271800000|2020-11-13 12:50:00|13492.2|13486.2|13490|13484|13492.3|13486.7|13488.5|13483.4|133
1605272100000|2020-11-13 12:55:00|13489.8|13483.8|13489.8|13483.8|13490.5|13486|13487.7|13483|144
1605272400000|2020-11-13 13:00:00|13488.3|13485.3|13489.3|13483.3|13489.8|13485.6|13487.4|13482.5|229
1605272700000|2020-11-13 13:05:00|13489.4|13483.4|13489.1|13483.1|13489.8|13485.4|13486.4|13481.9|229
1605273000000|2020-11-13 13:10:00|13487.6|13484.6|13489.3|13483.3|13491.6|13487.1|13487.5|13482.6|240
1605273300000|2020-11-13 13:15:00|13489.5|13483.5|13489.5|13486.5|13491.4|13486.7|13487.9|13483.3|225
1605273600000|2020-11-13 13:20:00|13491.1|13485.1|13489.8|13483.8|13491.9|13486.7|13488.3|13483.8|265
1605273900000|2020-11-13 13:25:00|13489.9|13483.9|13489.5|13483.5|13492.1|13487.4|13487.5|13482.9|224
1605274200000|2020-11-13 13:30:00|13489.7|13483.7|13491.6|13485.6|13492.6|13488.1|13489.4|13483.7|213
1605274500000|2020-11-13 13:35:00|13491.7|13485.7|13486.9|13480.9|13493.1|13488.6|13485.7|13480.7|265
1605274800000|2020-11-13 13:40:00|13487|13481|13486.9|13480.9|13487.4|13483|13483.6|13479|239
1605275100000|2020-11-13 13:45:00|13487|13481|13481.6|13478.6|13487|13482.3|13481.4|13477.3|241
1605275400000|2020-11-13 13:50:00|13481.7|13478.7|13481.4|13478.4|13484.5|13480|13481.4|13477.1|176
1605275700000|2020-11-13 13:55:00|13481.6|13478.6|13483|13477|13483.2|13478.8|13480.5|13475.7|202
1605276000000|2020-11-13 14:00:00|13481.5|13478.5|13481|13478|13483.2|13478.5|13480.3|13476.2|131
1605276300000|2020-11-13 14:05:00|13481.1|13478.1|13481.4|13478.4|13483.9|13479.6|13480.7|13476|193
1605276600000|2020-11-13 14:10:00|13481.5|13478.5|13480.8|13477.8|13484.5|13480.1|13480.6|13476.3|198
1605276900000|2020-11-13 14:15:00|13482.3|13476.3|13482.8|13476.8|13483.3|13479|13480.4|13476.1|182
1605277200000|2020-11-13 14:20:00|13482.9|13476.9|13482.4|13479.4|13484.4|13480|13481.1|13476.6|151
1605277500000|2020-11-13 14:25:00|13482.5|13479.5|13483.9|13477.9|13484|13479.6|13481|13476.7|142
1605277800000|2020-11-13 14:30:00|13483.7|13477.7|13482.7|13479.7|13485|13480.7|13481.3|13477.2|230
1605278100000|2020-11-13 14:35:00|13482.8|13479.8|13480.4|13477.4|13485.3|13480.9|13479.6|13475.1|249
1605278400000|2020-11-13 14:40:00|13480.5|13477.5|13481.1|13478.1|13482.7|13478.2|13479.4|13475.5|158
1605278700000|2020-11-13 14:45:00|13481.2|13478.2|13480.4|13477.4|13482.7|13478.5|13479.5|13475.3|207
1605279000000|2020-11-13 14:50:00|13480.3|13477.3|13481.2|13478.2|13484.8|13480.2|13479.7|13475.7|245
1605279300000|2020-11-13 14:55:00|13481.3|13478.3|13482|13476|13483.1|13478.6|13480.8|13476|141
1605279600000|2020-11-13 15:00:00|13482.1|13476.1|13481|13475|13483|13478.4|13479.1|13474.8|184
1605279900000|2020-11-13 15:05:00|13480.9|13474.9|13477.3|13474.3|13481.9|13477.6|13477.2|13473.4|258
1605280200000|2020-11-13 15:10:00|13477.4|13474.4|13480.3|13477.3|13483.1|13478.6|13477.4|13473.3|289
1605280500000|2020-11-13 15:15:00|13480.4|13477.4|13482.1|13479.1|13483.8|13479.6|13480.1|13475.7|226
1605280800000|2020-11-13 15:20:00|13482|13479|13482.7|13479.7|13484.9|13480.5|13480.5|13476.1|244
1605281100000|2020-11-13 15:25:00|13482.8|13479.8|13481.6|13475.6|13484.9|13480.3|13479.1|13474.6|251
1605281400000|2020-11-13 15:30:00|13481.7|13475.7|13482|13476|13483.8|13479.7|13479.4|13475.3|264
1605281700000|2020-11-13 15:35:00|13481.9|13475.9|13485|13479|13485.3|13480.6|13479.6|13475.3|231
1605282000000|2020-11-13 15:40:00|13485.1|13479.1|13481.9|13478.9|13485.3|13480.6|13480.4|13475.8|265
1605282300000|2020-11-13 15:45:00|13481.8|13478.8|13481.4|13475.4|13483.9|13479.6|13479.6|13475|205
1605282600000|2020-11-13 15:50:00|13481.3|13475.3|13482.2|13479.2|13483.8|13479.2|13480.1|13475.3|224
1605282900000|2020-11-13 15:55:00|13482.5|13479.5|13487.2|13484.2|13490.8|13486.4|13482.5|13478.1|280
1605283200000|2020-11-13 16:00:00|13487.3|13484.3|13485.4|13482.4|13489.2|13484.8|13485.2|13480.7|254
1605283500000|2020-11-13 16:05:00|13484.9|13481.9|13482.3|13479.3|13486.9|13482.4|13482.2|13477.6|230
1605283800000|2020-11-13 16:10:00|13482.4|13479.4|13482.6|13479.6|13484.1|13479.8|13481.4|13476.8|174
1605284100000|2020-11-13 16:15:00|13482.7|13479.7|13481.4|13478.4|13484.2|13479.7|13480.9|13476.5|171
1605284400000|2020-11-13 16:20:00|13483|13477|13479.7|13476.7|13483|13478.1|13479.3|13474.6|179
1605284700000|2020-11-13 16:25:00|13479.8|13476.8|13483.9|13477.9|13484.3|13478.9|13479.6|13475.6|156
1605285000000|2020-11-13 16:30:00|13484|13478|13485.5|13479.5|13485.5|13480.9|13482.5|13477.7|209
1605285300000|2020-11-13 16:35:00|13485.6|13479.6|13486.8|13480.8|13488.4|13483.4|13484.3|13479.6|191
1605285600000|2020-11-13 16:40:00|13486.7|13480.7|13484.1|13478.1|13487|13482.4|13482.7|13478|157
1605285900000|2020-11-13 16:45:00|13484.6|13478.6|13485|13479|13485.7|13481.1|13483.4|13478.6|88
1605286200000|2020-11-13 16:50:00|13485.1|13479.1|13484.4|13481.4|13485.8|13481.5|13483.6|13478.9|109
1605286500000|2020-11-13 16:55:00|13484.5|13481.5|13481.6|13478.6|13485.8|13481.5|13481.4|13477.1|109
1605286800000|2020-11-13 17:00:00|13481.5|13478.5|13483.3|13477.3|13483.4|13478.9|13481.3|13476.7|159
1605287100000|2020-11-13 17:05:00|13483.2|13477.2|13477.1|13474.1|13483.3|13478.5|13477|13472.4|159
1605287400000|2020-11-13 17:10:00|13477|13474|13479.8|13473.8|13480.2|13475.3|13476.9|13472.4|186
1605287700000|2020-11-13 17:15:00|13479.9|13473.9|13477.3|13474.3|13480.1|13475.3|13476.9|13472.3|169
1605288000000|2020-11-13 17:20:00|13477.4|13474.4|13480.2|13474.2|13480.6|13475.6|13477.1|13472.4|170
1605288300000|2020-11-13 17:25:00|13480.3|13474.3|13479.9|13473.9|13480.4|13475.5|13478|13473.3|131
1605288600000|2020-11-13 17:30:00|13480|13474|13479.8|13473.8|13480.3|13475.6|13477.8|13473|106
1605288900000|2020-11-13 17:35:00|13479.9|13473.9|13478.2|13475.2|13480.4|13476|13477.8|13473.4|81
1605289200000|2020-11-13 17:40:00|13478.3|13475.3|13479|13473|13479.5|13475.3|13477.5|13472.7|84
1605289500000|2020-11-13 17:45:00|13478.9|13472.9|13477.6|13474.6|13479.1|13474.6|13477|13472.3|118
1605289800000|2020-11-13 17:50:00|13477.5|13474.5|13478.7|13472.7|13479.2|13474.8|13476.6|13472.1|122
1605290100000|2020-11-13 17:55:00|13478.5|13472.5|13478.4|13472.4|13478.9|13474.2|13476.9|13472.2|121
1605290400000|2020-11-13 18:00:00|13478.3|13472.3|13477.7|13474.7|13479.2|13474.8|13476.5|13472.2|97
1605290700000|2020-11-13 18:05:00|13477.8|13474.8|13478.3|13472.3|13479|13474.8|13476.8|13472.3|132
1605291000000|2020-11-13 18:10:00|13478.4|13472.4|13476.6|13473.6|13478.5|13473.9|13475.6|13471.1|155
1605291300000|2020-11-13 18:15:00|13476.5|13473.5|13476.7|13473.7|13478.7|13474.3|13476.2|13472|80
1605291600000|2020-11-13 18:20:00|13476.6|13473.6|13477.3|13474.3|13479.3|13474.9|13476.6|13472.3|131
1605291900000|2020-11-13 18:25:00|13477.2|13474.2|13478.8|13472.8|13479.6|13475|13476.3|13471.8|114
1605292200000|2020-11-13 18:30:00|13478.9|13472.9|13479.4|13473.4|13479.6|13475.1|13477.3|13472.9|91
1605292500000|2020-11-13 18:35:00|13477.9|13474.9|13476.2|13473.2|13479.4|13475.1|13476|13472.3|114
1605292800000|2020-11-13 18:40:00|13476.1|13473.1|13477.8|13471.8|13477.8|13473.4|13475.7|13471.4|84
1605293100000|2020-11-13 18:45:00|13476.4|13473.4|13478.2|13472.2|13478.6|13474.5|13475.9|13471.4|131
1605293400000|2020-11-13 18:50:00|13478.3|13472.3|13478.9|13472.9|13479|13474.4|13476.5|13472|87
1605293700000|2020-11-13 18:55:00|13479|13473|13479.1|13473.1|13479.4|13474.7|13477.1|13472.6|96
1605294000000|2020-11-13 19:00:00|13478.9|13472.9|13478.4|13472.4|13479.4|13474.4|13476.8|13472.3|107
1605294300000|2020-11-13 19:05:00|13478.6|13472.6|13476.7|13473.7|13478.7|13474|13476.1|13471.5|124
1605294600000|2020-11-13 19:10:00|13476.6|13473.6|13475.8|13472.8|13477.6|13473.7|13475.4|13470.7|128
1605294900000|2020-11-13 19:15:00|13475.9|13472.9|13475.6|13472.6|13477.4|13473.3|13475.4|13471|142
1605295200000|2020-11-13 19:20:00|13475.7|13472.7|13475.9|13472.9|13477.3|13473|13474.8|13470.5|97
1605295500000|2020-11-13 19:25:00|13475.6|13472.6|13475.7|13472.7|13477.6|13473.1|13475.4|13471.2|69
1605295800000|2020-11-13 19:30:00|13475.6|13472.6|13476|13473|13477.3|13473.1|13475.2|13471.2|85
1605296100000|2020-11-13 19:35:00|13475.9|13472.9|13475.7|13472.7|13476.1|13473.1|13475.5|13472.5|64
1605296400000|2020-11-13 19:40:00|13475.8|13472.8|13475.7|13472.7|13476.1|13473.1|13475.5|13472.5|91
1605296700000|2020-11-13 19:45:00|13475.8|13472.8|13476.5|13473.5|13478|13473.7|13475.5|13471.1|92
1605297000000|2020-11-13 19:50:00|13476.4|13473.4|13476.3|13473.3|13478|13473.5|13475.8|13471|118
1605297300000|2020-11-13 19:55:00|13476.2|13473.2|13477.2|13471.2|13478|13473.4|13475.9|13471.1|147
1605297600000|2020-11-13 20:00:00|13477.3|13471.3|13477.5|13471.5|13478|13473.5|13475.8|13471.1|145
1605297900000|2020-11-13 20:05:00|13477.6|13471.6|13476.9|13470.9|13477.6|13471.6|13476.4|13470.4|120
1605298200000|2020-11-13 20:10:00|13476.7|13470.7|13476.8|13470.8|13477.2|13471.2|13476.6|13470.6|142
1605298500000|2020-11-13 20:15:00|13476.7|13470.7|13476.9|13470.9|13478.3|13472.3|13476.6|13470.6|140
1605298800000|2020-11-13 20:20:00|13477.1|13471.1|13476.4|13470.4|13477.1|13472.3|13474.8|13470.3|97
1605299100000|2020-11-13 20:25:00|13476.3|13470.3|13475|13472|13476.5|13472.1|13474.7|13470.2|88
1605299400000|2020-11-13 20:30:00|13476.1|13470.1|13474.8|13471.8|13476.4|13471.9|13474.5|13470|93
1605299700000|2020-11-13 20:35:00|13474.9|13471.9|13476.3|13470.3|13476.4|13471.9|13474.6|13470.1|68
1605300000000|2020-11-13 20:40:00|13476.4|13470.4|13475.2|13472.2|13476.7|13472.2|13474.6|13470.2|78
1605300300000|2020-11-13 20:45:00|13475|13472|13475.1|13472.1|13477.2|13472.4|13475|13470.4|83
1605300600000|2020-11-13 20:50:00|13475|13472|13477.7|13471.7|13477.7|13472.3|13474.8|13470.3|121
1605300900000|2020-11-13 20:55:00|13477.6|13471.6|13476.2|13470.2|13477.8|13471.8|13474.8|13470.2|111
1605474000000|2020-11-15 21:00:00|13481.1|13474.1|13480.4|13473.4|13482.3|13475.3|13480.4|13473.4|3
1605474300000|2020-11-15 21:05:00|13487|13473|13487|13473|13487.7|13473.6|13487|13472.6|12
1605474600000|2020-11-15 21:10:00|13480.4|13473.6|13482.3|13475.3|13482.3|13475.3|13480.4|13473|24
1605474900000|2020-11-15 21:15:00|13480.4|13473.4|13482.3|13475.3|13488.7|13475.3|13480.4|13472.7|6
1605475200000|2020-11-15 21:20:00|13480.4|13473.4|13482.3|13475.3|13482.3|13475.3|13480.4|13473.4|18
1605475500000|2020-11-15 21:25:00|13480.4|13473.4|13482.3|13475.3|13482.3|13475.3|13480.4|13473.4|18
1605475800000|2020-11-15 21:30:00|13480.4|13473.4|13479.1|13472.1|13482.3|13475.3|13478.4|13471.4|39
1605476100000|2020-11-15 21:35:00|13479.7|13472.7|13480.4|13473.4|13480.4|13473.4|13478.8|13471.8|44
1605476400000|2020-11-15 21:40:00|13478.8|13471.8|13479.8|13472.8|13479.8|13472.8|13478.8|13471.8|35
1605476700000|2020-11-15 21:45:00|13479|13472|13479.8|13472.8|13480.1|13473.1|13478.8|13471.8|32
1605477000000|2020-11-15 21:50:00|13480|13473|13479.5|13472.5|13480.1|13473.1|13478.8|13471.8|34
1605477300000|2020-11-15 21:55:00|13479.8|13472.8|13479.9|13472.9|13487.5|13477.7|13478.8|13471.8|54
1605477600000|2020-11-15 22:00:00|13479.8|13472.8|13482.4|13470.7|13487|13474|13478.8|13467.1|53
1605477900000|2020-11-15 22:05:00|13484.8|13469.1|13478.6|13472.6|13484.8|13474.1|13478.4|13468.6|86
1605478200000|2020-11-15 22:10:00|13479.3|13473.3|13478.7|13472.6|13486.8|13474.4|13478|13469.9|56
1605478500000|2020-11-15 22:15:00|13482.4|13472.7|13479.4|13473.2|13482.4|13474.1|13478.5|13471|63
1605478800000|2020-11-15 22:20:00|13478.5|13472.5|13482.2|13474.3|13486.7|13475.8|13478.5|13472|65
1605479100000|2020-11-15 22:25:00|13482.8|13472.8|13482.5|13475.3|13485.2|13476.5|13482|13472.5|46
1605479400000|2020-11-15 22:30:00|13479.7|13473.6|13480.4|13472.9|13483.9|13475.1|13478.5|13469.8|89
1605479700000|2020-11-15 22:35:00|13480.3|13473.1|13482.8|13473.8|13483.8|13474.4|13478.9|13471.5|116
1605480000000|2020-11-15 22:40:00|13482.9|13474.1|13482.9|13474.2|13483.2|13474.4|13482.1|13472.9|74
1605480300000|2020-11-15 22:45:00|13483.5|13474.1|13482.4|13473.1|13484.1|13474.4|13478.7|13472.6|92
1605480600000|2020-11-15 22:50:00|13482.3|13472.8|13482.7|13473.1|13483.3|13474.4|13479.6|13472.6|105
1605480900000|2020-11-15 22:55:00|13482.6|13474|13482.9|13473.4|13483.6|13474.6|13481.4|13472.7|159
1605481200000|2020-11-15 23:00:00|13483.3|13473.5|13482|13476|13483.3|13476.3|13480.6|13472.9|226
1605481500000|2020-11-15 23:05:00|13481.6|13475.6|13480.9|13474.9|13482|13476|13480.4|13474|160
1605481800000|2020-11-15 23:10:00|13481.3|13475.3|13480.5|13474.5|13481.4|13475.4|13479.3|13473.3|111
1605482100000|2020-11-15 23:15:00|13480.3|13474.3|13479|13473|13481.4|13475.4|13479|13473|196
1605482400000|2020-11-15 23:20:00|13479.1|13473.1|13478.2|13472.2|13479.4|13473.4|13477.2|13471.2|139
1605482700000|2020-11-15 23:25:00|13478.1|13472.1|13476.1|13470.1|13478.3|13472.5|13474.6|13468.6|122
1605483000000|2020-11-15 23:30:00|13475.9|13469.9|13475|13469|13476.3|13471.2|13474.2|13468.6|173
1605483300000|2020-11-15 23:35:00|13474.9|13468.9|13473.6|13467.6|13475.1|13470.6|13472.7|13467.1|145
1605483600000|2020-11-15 23:40:00|13473.5|13467.5|13471.5|13468.5|13473.6|13469|13471.4|13466.8|105
1605483900000|2020-11-15 23:45:00|13471.4|13468.4|13471.9|13465.9|13473.5|13469.1|13470.4|13464.4|152
1605484200000|2020-11-15 23:50:00|13471.7|13465.7|13470.7|13464.7|13472.2|13466.7|13469.6|13464.6|141
1605484500000|2020-11-15 23:55:00|13470.8|13464.8|13470.6|13464.6|13471.3|13466.6|13468.4|13463.7|121
1605484800000|2020-11-16 00:00:00|13469.3|13466.3|13471.3|13465.3|13471.6|13467.4|13468.3|13464.2|281
1605485100000|2020-11-16 00:05:00|13471.4|13465.4|13471.8|13465.8|13473.6|13468.1|13470.1|13465.4|186
1605485400000|2020-11-16 00:10:00|13471.7|13465.7|13468.8|13465.8|13472.4|13467.8|13468.6|13464.2|235
1605485700000|2020-11-16 00:15:00|13468.7|13465.7|13468.8|13465.8|13471.2|13466.8|13468.6|13464.1|109
1605486000000|2020-11-16 00:20:00|13468.7|13465.7|13470.6|13464.6|13471.4|13466.3|13467.6|13463.2|210
1605486300000|2020-11-16 00:25:00|13470.7|13464.7|13467.7|13464.7|13470.7|13465.8|13467.3|13463.1|144
1605486600000|2020-11-16 00:30:00|13467.8|13464.8|13469.3|13463.3|13470.3|13465.8|13467.4|13463.2|185
1605486900000|2020-11-16 00:35:00|13469|13463|13469.8|13463.8|13470|13465.4|13466.9|13462.8|159
1605487200000|2020-11-16 00:40:00|13469.6|13463.6|13466.7|13463.7|13469.8|13465.5|13466.4|13463.3|114
1605487500000|2020-11-16 00:45:00|13466.6|13463.6|13468.5|13462.5|13468.6|13464.7|13466.4|13462.3|167
1605487800000|2020-11-16 00:50:00|13468.6|13462.6|13464.9|13461.9|13468.6|13464.1|13464.1|13459.6|220
1605488100000|2020-11-16 00:55:00|13464.8|13461.8|13465.2|13462.2|13467.5|13463|13464.6|13460.2|164
1605488400000|2020-11-16 01:00:00|13465|13462|13468.2|13462.2|13470.3|13465.8|13464.9|13460.9|208
1605488700000|2020-11-16 01:05:00|13468.3|13462.3|13467.1|13461.1|13468.4|13463.3|13465|13460.5|187
1605489000000|2020-11-16 01:10:00|13467|13461|13465.6|13459.6|13467.2|13462.8|13464|13459.1|222
1605489300000|2020-11-16 01:15:00|13465.3|13459.3|13460.9|13454.9|13466.1|13460.1|13458.2|13452.2|322
1605489600000|2020-11-16 01:20:00|13461|13455|13456.9|13453.9|13461|13455.8|13456.6|13452.3|209
1605489900000|2020-11-16 01:25:00|13457|13454|13458.8|13452.8|13459.7|13455|13455.9|13451.8|166
1605490200000|2020-11-16 01:30:00|13458.6|13452.6|13459.5|13453.5|13461.3|13456.8|13457.1|13452.4|308
1605490500000|2020-11-16 01:35:00|13459.4|13453.4|13457|13454|13459.9|13454.9|13455.8|13451.6|271
1605490800000|2020-11-16 01:40:00|13457.1|13454.1|13459.6|13456.6|13461.3|13457.4|13456.9|13453.1|185
1605491100000|2020-11-16 01:45:00|13459.5|13456.5|13460.7|13457.7|13462.1|13458.5|13458.9|13455.3|229
1605491400000|2020-11-16 01:50:00|13460.6|13457.6|13460|13457|13461.4|13457.6|13458.8|13454.5|238
1605491700000|2020-11-16 01:55:00|13460.1|13457.1|13460|13457|13461.8|13457.5|13458.9|13454.5|158
1605492000000|2020-11-16 02:00:00|13459.9|13456.9|13458.3|13455.3|13460.7|13457.1|13456.7|13452.6|224
1605492300000|2020-11-16 02:05:00|13458.2|13455.2|13461.2|13455.2|13461.9|13457.3|13458.2|13453.9|184
1605492600000|2020-11-16 02:10:00|13461.4|13455.4|13459.4|13456.4|13462.1|13457.8|13459.1|13454.8|119
1605492900000|2020-11-16 02:15:00|13459.1|13456.1|13459|13456|13459.8|13456.8|13458.4|13455.4|148
1605493200000|2020-11-16 02:20:00|13458.9|13455.9|13459|13456|13459|13456|13457.4|13453|127
1605493500000|2020-11-16 02:25:00|13458.9|13455.9|13460.4|13457.4|13460.4|13457.4|13458.8|13455.8|97
1605493800000|2020-11-16 02:30:00|13460.2|13457.2|13459.3|13456.3|13460.4|13457.4|13458.9|13455.9|146
1605494100000|2020-11-16 02:35:00|13459.2|13456.2|13458|13455|13460.3|13456.2|13456.9|13452.9|208
1605494400000|2020-11-16 02:40:00|13457.9|13454.9|13457.4|13454.4|13459.7|13455.2|13457.2|13452.7|156
1605494700000|2020-11-16 02:45:00|13457.5|13454.5|13458.2|13455.2|13460.1|13455.8|13457.3|13452.9|131
1605495000000|2020-11-16 02:50:00|13458.3|13455.3|13459|13453|13459|13455.3|13455.9|13451.8|170
1605495300000|2020-11-16 02:55:00|13458.9|13452.9|13458.1|13455.1|13460|13456.3|13457.1|13452.9|176
1605495600000|2020-11-16 03:00:00|13458.2|13455.2|13456.7|13453.7|13459.7|13455.4|13455.8|13452.7|125
1605495900000|2020-11-16 03:05:00|13456.8|13453.8|13456.3|13453.3|13457.8|13453.9|13455.7|13451.5|93
1605496200000|2020-11-16 03:10:00|13456.5|13453.5|13456.1|13453.1|13458.1|13453.7|13456.1|13451.5|112
1605496500000|2020-11-16 03:15:00|13456.2|13453.2|13454.3|13451.3|13456.2|13453.2|13453.9|13450.9|106
1605496800000|2020-11-16 03:20:00|13454.4|13451.4|13454.2|13451.2|13454.5|13451.5|13453.9|13450.9|94
1605497100000|2020-11-16 03:25:00|13454.1|13451.1|13454.2|13451.2|13454.4|13451.4|13453.9|13450.9|64
1605497400000|2020-11-16 03:30:00|13454.1|13451.1|13454.9|13451.9|13456.1|13452|13454.1|13450.1|74
1605497700000|2020-11-16 03:35:00|13455|13452|13455.7|13452.7|13455.9|13452.9|13454.8|13451.8|108
1605498000000|2020-11-16 03:40:00|13455.6|13452.6|13458.1|13452.1|13458.2|13454.1|13455.4|13451.9|124
1605498300000|2020-11-16 03:45:00|13458.2|13452.2|13458.3|13455.3|13460.4|13455.8|13455.7|13451.6|152
1605498600000|2020-11-16 03:50:00|13458.4|13455.4|13457.8|13454.8|13459.2|13455.6|13457.1|13453.1|111
1605498900000|2020-11-16 03:55:00|13457.5|13454.5|13457.8|13454.8|13459.5|13455|13457.3|13453|74
1605499200000|2020-11-16 04:00:00|13457.9|13454.9|13458.4|13455.4|13459.8|13455.5|13457.2|13452.7|82
1605499500000|2020-11-16 04:05:00|13458.3|13455.3|13458.7|13455.7|13460.3|13456|13457.9|13454|107
1605499800000|2020-11-16 04:10:00|13458.8|13455.8|13458.6|13455.6|13460.5|13456.1|13458.4|13454.1|83
1605500100000|2020-11-16 04:15:00|13458.7|13455.7|13458.6|13455.6|13459|13456|13458.5|13455.5|54
1605500400000|2020-11-16 04:20:00|13458.5|13455.5|13458.3|13455.3|13460.1|13455.7|13458.3|13453.6|58
1605500700000|2020-11-16 04:25:00|13458.4|13455.4|13459.1|13456.1|13460.6|13456.2|13458.3|13454.5|58
1605501000000|2020-11-16 04:30:00|13459|13456|13458.8|13455.8|13459.2|13456.2|13458.6|13455.6|86
1605501300000|2020-11-16 04:35:00|13458.7|13455.7|13458.4|13455.4|13459.6|13456|13457.9|13453.5|88
1605501600000|2020-11-16 04:40:00|13458.5|13455.5|13458.4|13455.4|13458.8|13455.8|13458.1|13455.1|80
1605501900000|2020-11-16 04:45:00|13458.3|13455.3|13458.5|13455.5|13459.9|13455.5|13458.3|13453.8|46
1605502200000|2020-11-16 04:50:00|13458.4|13455.4|13457.8|13454.8|13459.6|13455.5|13457.3|13452.9|95
1605502500000|2020-11-16 04:55:00|13457.7|13454.7|13459.8|13453.8|13459.9|13455.6|13457.5|13453.2|102
1605502800000|2020-11-16 05:00:00|13460|13454|13459.4|13456.4|13460.6|13456.5|13458.3|13453.9|104
1605503100000|2020-11-16 05:05:00|13459.6|13456.6|13460.2|13457.2|13462.3|13457.9|13459.2|13455|144
1605503400000|2020-11-16 05:10:00|13460.1|13457.1|13459.2|13456.2|13460.1|13457.1|13458.9|13455.9|79
1605503700000|2020-11-16 05:15:00|13459|13456|13459.5|13456.5|13460.8|13456.6|13458.8|13454.5|98
1605504000000|2020-11-16 05:20:00|13461|13455|13460.4|13457.4|13462.1|13457.6|13459.9|13455|101
1605504300000|2020-11-16 05:25:00|13460.2|13457.2|13462|13456|13462|13457.6|13460.1|13455.6|58
1605504600000|2020-11-16 05:30:00|13461.9|13455.9|13461.4|13458.4|13462.8|13458.6|13460.5|13455.9|115
1605504900000|2020-11-16 05:35:00|13461.3|13458.3|13462.7|13456.7|13462.9|13458.5|13460.9|13456.5|76
1605505200000|2020-11-16 05:40:00|13462.8|13456.8|13460.1|13457.1|13462.8|13458.3|13459.8|13456.1|117
1605505500000|2020-11-16 05:45:00|13460.2|13457.2|13461.8|13458.8|13463.1|13459.1|13460|13456|159
1605505800000|2020-11-16 05:50:00|13461.9|13458.9|13464|13461|13465.5|13461|13461.9|13458.6|123
1605506100000|2020-11-16 05:55:00|13463.4|13460.4|13459.9|13456.9|13465|13461.2|13459.4|13454.9|194
1605506400000|2020-11-16 06:00:00|13459.7|13456.7|13460.1|13457.1|13461.2|13457.3|13459.2|13455.2|121
1605506700000|2020-11-16 06:05:00|13460|13457|13461.5|13458.5|13464.4|13459.9|13459.9|13456.6|136
1605507000000|2020-11-16 06:10:00|13461.4|13458.4|13460.2|13457.2|13461.9|13458.9|13460|13457|164
1605507300000|2020-11-16 06:15:00|13460.1|13457.1|13457.5|13454.5|13460.3|13457.3|13457.3|13454.3|124
1605507600000|2020-11-16 06:20:00|13457.4|13454.4|13457.8|13454.8|13458.2|13455.2|13457|13454|136
1605507900000|2020-11-16 06:25:00|13457.7|13454.7|13457.2|13454.2|13458.1|13455.1|13457.1|13454.1|99
1605508200000|2020-11-16 06:30:00|13457.3|13454.3|13457.3|13454.3|13457.5|13454.5|13457.1|13454.1|88
1605508500000|2020-11-16 06:35:00|13457|13454|13457.4|13454.4|13457.5|13454.5|13456.8|13453.8|105
1605508800000|2020-11-16 06:40:00|13457.5|13454.5|13458.6|13455.6|13460.1|13455.8|13457.2|13454|123
1605509100000|2020-11-16 06:45:00|13458.7|13455.7|13458.6|13455.6|13461.1|13456.7|13458.2|13455|125
1605509400000|2020-11-16 06:50:00|13458.5|13455.5|13459.5|13456.5|13461.2|13457|13458.1|13454|142
1605509700000|2020-11-16 06:55:00|13459.3|13456.3|13458.1|13455.1|13459.3|13456.3|13458|13455|148
1605510000000|2020-11-16 07:00:00|13457.3|13454.3|13457.7|13454.7|13459.9|13456.5|13457.3|13453.8|175
1605510300000|2020-11-16 07:05:00|13457.6|13454.6|13458.3|13455.3|13458.9|13455.9|13457.2|13454.2|185
1605510600000|2020-11-16 07:10:00|13458.2|13455.2|13455.6|13452.6|13459|13455.4|13455.2|13452.2|199
1605510900000|2020-11-16 07:15:00|13455.7|13452.7|13454.9|13451.9|13456.2|13453.2|13454.6|13451.6|190
1605511200000|2020-11-16 07:20:00|13455|13452|13453.1|13450.1|13455|13452|13452.4|13449.4|216
1605511500000|2020-11-16 07:25:00|13453|13450|13453.7|13450.7|13453.8|13450.8|13452.6|13449.6|165
1605511800000|2020-11-16 07:30:00|13453.8|13450.8|13454.8|13448.8|13455|13452|13453.1|13448.8|142
1605512100000|2020-11-16 07:35:00|13455|13449|13452.6|13449.6|13455.1|13450.6|13452.5|13448.1|164
1605512400000|2020-11-16 07:40:00|13452.7|13449.7|13453.9|13450.9|13456|13451.4|13452.1|13447.7|196
1605512700000|2020-11-16 07:45:00|13455.2|13449.2|13451.9|13448.9|13455.3|13450.9|13451.7|13447.5|189
1605513000000|2020-11-16 07:50:00|13451.8|13448.8|13450.2|13447.2|13452.6|13449.6|13450|13445.5|164
1605513300000|2020-11-16 07:55:00|13450.3|13447.3|13449.9|13446.9|13453.4|13449.4|13449.9|13445.8|223
1605513600000|2020-11-16 08:00:00|13450|13447|13450.4|13447.4|13451.7|13447.6|13449.6|13445.6|229
1605513900000|2020-11-16 08:05:00|13450.1|13447.1|13447.8|13444.8|13450.7|13447.3|13447.5|13444.5|283
1605514200000|2020-11-16 08:10:00|13447.7|13444.7|13448.4|13445.4|13450|13445.6|13446.2|13443.2|250
1605514500000|2020-11-16 08:15:00|13448.3|13445.3|13448.8|13445.8|13450.6|13446.3|13447.9|13443.6|237
1605514800000|2020-11-16 08:20:00|13448.7|13445.7|13451.3|13448.3|13451.5|13448.4|13448.5|13444.5|259
1605515100000|2020-11-16 08:25:00|13451.4|13448.4|13450.5|13447.5|13456.4|13451.4|13450.4|13446|279
1605515400000|2020-11-16 08:30:00|13450.6|13447.6|13447.3|13444.3|13451.4|13448.2|13447.2|13444.2|144
1605515700000|2020-11-16 08:35:00|13448.2|13445.2|13446.7|13443.7|13450.3|13446.3|13446.6|13443.6|205
1605516000000|2020-11-16 08:40:00|13446.8|13443.8|13450|13447|13451.4|13447.4|13446.6|13443.6|169
1605516300000|2020-11-16 08:45:00|13449.9|13446.9|13445.1|13442.1|13450.9|13447.9|13444.9|13440.6|306
1605516600000|2020-11-16 08:50:00|13446.6|13440.6|13449.1|13446.1|13451.4|13446.9|13444.9|13440.5|234
1605516900000|2020-11-16 08:55:00|13449.6|13446.6|13451.9|13445.9|13452.1|13447.8|13448.5|13444.3|291
1605517200000|2020-11-16 09:00:00|13452.1|13446.1|13451.6|13448.6|13453.9|13449.6|13448.9|13444.4|279
1605517500000|2020-11-16 09:05:00|13451.5|13448.5|13455.3|13452.3|13456.7|13452.3|13451.5|13447.6|254
1605517800000|2020-11-16 09:10:00|13455.2|13452.2|13454.2|13451.2|13458.9|13454.5|13453.9|13449.5|212
1605518100000|2020-11-16 09:15:00|13454.1|13451.1|13454.8|13451.8|13457|13452.6|13453.8|13449.8|204
1605518400000|2020-11-16 09:20:00|13454.7|13451.7|13459.8|13453.8|13460.3|13455.8|13453.2|13448.7|212
1605518700000|2020-11-16 09:25:00|13459.7|13453.7|13458.8|13455.8|13461.8|13457.6|13458.1|13453.7|215
1605519000000|2020-11-16 09:30:00|13458.9|13455.9|13460.6|13457.6|13462|13457.8|13458.8|13455|204
1605519300000|2020-11-16 09:35:00|13460.7|13457.7|13458.4|13455.4|13462.2|13457.8|13458.2|13453.9|180
1605519600000|2020-11-16 09:40:00|13458.5|13455.5|13457.3|13454.3|13459.4|13455.7|13457|13452.7|136
1605519900000|2020-11-16 09:45:00|13457.2|13454.2|13457.9|13454.9|13459.3|13455.1|13456.9|13452.7|162
1605520200000|2020-11-16 09:50:00|13458|13455|13462.9|13456.9|13463.3|13458.5|13457.9|13453.4|176
1605520500000|2020-11-16 09:55:00|13463|13457|13461.4|13458.4|13463.4|13458.9|13460.2|13455.6|179
1605520800000|2020-11-16 10:00:00|13461.5|13458.5|13468.2|13462.2|13469.3|13464.6|13460|13455.8|318
1605521100000|2020-11-16 10:05:00|13468.3|13462.3|13468.9|13465.9|13472.1|13466.8|13465.5|13460.9|307
1605521400000|2020-11-16 10:10:00|13469|13466|13467.1|13461.1|13470.1|13466|13464.9|13460.3|275
1605521700000|2020-11-16 10:15:00|13467.2|13461.2|13470|13464|13470.7|13465.9|13465.2|13460.6|247
1605522000000|2020-11-16 10:20:00|13470.1|13464.1|13468.2|13465.2|13470.2|13465.4|13467.7|13463.3|170
1605522300000|2020-11-16 10:25:00|13468.3|13465.3|13471.7|13465.7|13472|13467.4|13468.1|13463.7|197
1605522600000|2020-11-16 10:30:00|13471.8|13465.8|13473.3|13470.3|13475.4|13470.7|13469.8|13465.4|233
1605522900000|2020-11-16 10:35:00|13473.4|13470.4|13470|13467|13475.4|13470.8|13469.6|13465|280
1605523200000|2020-11-16 10:40:00|13469.9|13466.9|13471.2|13465.2|13473|13468.4|13469.7|13465.1|255
1605523500000|2020-11-16 10:45:00|13471.1|13465.1|13475.5|13469.5|13476|13470|13469.3|13464.4|218
1605523800000|2020-11-16 10:50:00|13475.4|13469.4|13473.5|13467.5|13477|13472.3|13471.7|13467.4|240
1605524100000|2020-11-16 10:55:00|13473.4|13467.4|13474.7|13468.7|13475|13469.6|13471.9|13467.4|194
1605524400000|2020-11-16 11:00:00|13474.6|13468.6|13475.2|13469.2|13476.8|13471.6|13471.9|13467.5|277
1605524700000|2020-11-16 11:05:00|13475.3|13469.3|13473.9|13470.9|13475.9|13471.3|13473.2|13468.7|201
1605525000000|2020-11-16 11:10:00|13473.8|13470.8|13471|13468|13475.4|13470.8|13470.5|13465.9|199
1605525300000|2020-11-16 11:15:00|13470.9|13467.9|13470.8|13464.8|13471.9|13468.2|13468.4|13464.2|209
1605525600000|2020-11-16 11:20:00|13470.5|13464.5|13465.4|13462.4|13470.7|13465.9|13465.2|13460.9|201
1605525900000|2020-11-16 11:25:00|13465.5|13462.5|13468.5|13462.5|13469.2|13464.4|13464.7|13460.3|202
1605526200000|2020-11-16 11:30:00|13468.4|13462.4|13467.7|13461.7|13468.9|13464.4|13465.9|13461|271
1605526500000|2020-11-16 11:35:00|13467.6|13461.6|13468.9|13462.9|13469.1|13464.4|13466.1|13461.6|222
1605526800000|2020-11-16 11:40:00|13468.8|13462.8|13469.7|13466.7|13471.3|13466.8|13467.5|13462.8|173
1605527100000|2020-11-16 11:45:00|13469.5|13466.5|13467.1|13464.1|13471.3|13466.7|13466.8|13462.1|208
1605527400000|2020-11-16 11:50:00|13467.2|13464.2|13472.1|13466.1|13474|13469.2|13467.1|13462.5|377
1605527700000|2020-11-16 11:55:00|13472.2|13466.2|13473.4|13467.4|13474.1|13468.1|13466|13460|535
1605528000000|2020-11-16 12:00:00|13473.3|13467.3|13470.9|13464.9|13476.4|13470.4|13469.3|13463.3|418
1605528300000|2020-11-16 12:05:00|13471.1|13465.1|13469.2|13463.2|13471.3|13465.8|13468.2|13462.2|387
1605528600000|2020-11-16 12:10:00|13469.3|13463.3|13468.8|13462.8|13472.7|13467.6|13465.6|13460.9|401
1605528900000|2020-11-16 12:15:00|13468.9|13462.9|13466.2|13460.2|13469.4|13465|13462.5|13457.9|378
1605529200000|2020-11-16 12:20:00|13466.1|13460.1|13475.1|13469.1|13475.4|13470.8|13464.1|13459|364
1605529500000|2020-11-16 12:25:00|13475.3|13469.3|13471.9|13468.9|13478.5|13473.8|13471.9|13467.4|326
1605529800000|2020-11-16 12:30:00|13472|13469|13470.8|13464.8|13473.2|13469.1|13468.1|13463.5|330
1605530100000|2020-11-16 12:35:00|13470.9|13464.9|13466.9|13460.9|13471.5|13466.9|13465|13460.2|314
1605530400000|2020-11-16 12:40:00|13467|13461|13465.9|13459.9|13467.1|13461.6|13463|13458.9|293
1605530700000|2020-11-16 12:45:00|13466|13460|13461.9|13455.9|13467.7|13462|13460.2|13455.6|264
1605531000000|2020-11-16 12:50:00|13461.8|13455.8|13460.4|13454.4|13463|13457.4|13458.1|13453.6|242
1605531300000|2020-11-16 12:55:00|13460.6|13454.6|13463.6|13460.6|13465.4|13460.7|13460.6|13454.6|287
1605531600000|2020-11-16 13:00:00|13465.2|13459.2|13467|13461|13469.5|13463.5|13463.8|13459.1|308
1605531900000|2020-11-16 13:05:00|13467.3|13461.3|13469.5|13463.5|13471.6|13465.6|13465.6|13460.7|394
1605532200000|2020-11-16 13:10:00|13469.6|13463.6|13472.1|13466.1|13472.8|13468.4|13467.1|13462.6|329
1605532500000|2020-11-16 13:15:00|13472.2|13466.2|13474.2|13468.2|13474.6|13470|13468.3|13463.9|360
1605532800000|2020-11-16 13:20:00|13474.1|13468.1|13472.3|13469.3|13475.5|13470.7|13471.1|13466.7|345
1605533100000|2020-11-16 13:25:00|13473.5|13467.5|13473.3|13467.3|13475|13470.6|13470.4|13466|330
1605533400000|2020-11-16 13:30:00|13473.4|13467.4|13471|13465|13477.2|13471.8|13469.1|13464.6|425
1605533700000|2020-11-16 13:35:00|13470.9|13464.9|13473|13467|13473.2|13468.6|13467.7|13462.5|449
1605534000000|2020-11-16 13:40:00|13473.1|13467.1|13476.2|13470.2|13477.5|13473|13472.7|13466.7|372
1605534300000|2020-11-16 13:45:00|13474.7|13471.7|13475|13469|13476.9|13471.8|13471.8|13466.9|325
1605534600000|2020-11-16 13:50:00|13474.9|13468.9|13473.2|13467.2|13475.1|13469.7|13471.9|13467.1|290
1605534900000|2020-11-16 13:55:00|13471.7|13468.7|13472.2|13466.2|13475.6|13471.4|13470.7|13465.8|314
1605535200000|2020-11-16 14:00:00|13472.1|13466.1|13469.5|13463.5|13472.9|13468.3|13467.7|13462.8|399
1605535500000|2020-11-16 14:05:00|13469.6|13463.6|13462.9|13459.9|13471|13465.7|13462.5|13458|314
1605535800000|2020-11-16 14:10:00|13462.8|13459.8|13462.9|13456.9|13464.9|13460.3|13459.9|13455.4|278
1605536100000|2020-11-16 14:15:00|13463|13457|13467.9|13461.9|13468.1|13463|13460.6|13456.1|258
1605536400000|2020-11-16 14:20:00|13468|13462|13467.8|13461.8|13468.2|13463.4|13464.4|13460|293
1605536700000|2020-11-16 14:25:00|13467.9|13461.9|13464.9|13461.9|13467.9|13462.8|13463.4|13459|260
1605537000000|2020-11-16 14:30:00|13465|13462|13464.2|13461.2|13467.7|13463.4|13464.1|13459.6|305
1605537300000|2020-11-16 14:35:00|13464.3|13461.3|13467.1|13461.1|13467.2|13462.4|13461.6|13456.7|285
1605537600000|2020-11-16 14:40:00|13467|13461|13468.5|13462.5|13469.1|13464.7|13464|13459.6|344
1605537900000|2020-11-16 14:45:00|13468.4|13462.4|13470.6|13464.6|13472.5|13468|13466.8|13461.9|364
1605538200000|2020-11-16 14:50:00|13470.1|13464.1|13472.6|13469.6|13474.2|13469.8|13467.8|13463.2|383
1605538500000|2020-11-16 14:55:00|13472.5|13469.5|13471.9|13465.9|13475.4|13470.9|13470.2|13465.5|315
1605538800000|2020-11-16 15:00:00|13471.8|13465.8|13472|13466|13475.8|13470.3|13471|13465.3|315
1605539100000|2020-11-16 15:05:00|13472.3|13466.3|13470.1|13464.1|13472.5|13467.8|13468.6|13463.8|243
1605539400000|2020-11-16 15:10:00|13469.9|13463.9|13468|13462|13472.6|13468|13466.3|13461.5|369
1605539700000|2020-11-16 15:15:00|13468.1|13462.1|13466.5|13463.5|13469|13464.5|13465.5|13459.8|361
1605540000000|2020-11-16 15:20:00|13467.9|13461.9|13465.2|13462.2|13468.2|13463.4|13464.3|13459.5|360
1605540300000|2020-11-16 15:25:00|13466.8|13460.8|13467.5|13461.5|13468|13463.5|13464.8|13459.5|300
1605540600000|2020-11-16 15:30:00|13467.4|13461.4|13466.2|13460.2|13468.3|13464|13464.1|13459.5|247
1605540900000|2020-11-16 15:35:00|13464.9|13461.9|13465.6|13462.6|13467.6|13463|13462.3|13457.8|398
1605541200000|2020-11-16 15:40:00|13465.7|13462.7|13466.2|13463.2|13468|13463.9|13464.2|13459.5|290
1605541500000|2020-11-16 15:45:00|13466.3|13463.3|13463.5|13460.5|13466.9|13463.3|13463.3|13458.6|303
1605541800000|2020-11-16 15:50:00|13463.6|13460.6|13463.6|13460.6|13465.5|13461|13463.2|13458.6|150
1605542100000|2020-11-16 15:55:00|13465.1|13459.1|13460.9|13457.9|13466.5|13461.9|13460.7|13456.3|222
1605542400000|2020-11-16 16:00:00|13460.8|13457.8|13459.8|13453.8|13461.8|13458|13457.7|13453.3|237
1605542700000|2020-11-16 16:05:00|13459.5|13453.5|13459.4|13456.4|13461.5|13457|13457.1|13452.6|146
1605543000000|2020-11-16 16:10:00|13459.5|13456.5|13460.3|13457.3|13462|13457.4|13459.1|13454.1|130
1605543300000|2020-11-16 16:15:00|13461.6|13455.6|13460.9|13454.9|13461.9|13457.3|13459.4|13454.8|175
1605543600000|2020-11-16 16:20:00|13460.6|13454.6|13461.3|13455.3|13461.4|13456.3|13457.7|13452.6|166
1605543900000|2020-11-16 16:25:00|13461.4|13455.4|13462.5|13456.5|13462.5|13458.1|13460|13455.1|128
1605544200000|2020-11-16 16:30:00|13462.8|13456.8|13463.9|13457.9|13464.6|13460|13461.4|13456.8|247
1605544500000|2020-11-16 16:35:00|13463.8|13457.8|13462.6|13459.6|13464.9|13461|13462.2|13457.8|212
1605544800000|2020-11-16 16:40:00|13462.8|13459.8|13462.2|13459.2|13464.2|13459.8|13462|13457.4|191
1605545100000|2020-11-16 16:45:00|13462.1|13459.1|13461.7|13455.7|13463.8|13459.3|13460|13455.5|224
1605545400000|2020-11-16 16:50:00|13461.6|13455.6|13458.6|13452.6|13461.6|13457.3|13456.9|13452.3|220
1605545700000|2020-11-16 16:55:00|13458.7|13452.7|13456.7|13453.7|13459.3|13454.2|13456.4|13452|184
1605546000000|2020-11-16 17:00:00|13456.5|13453.5|13457|13454|13458.6|13454.2|13456.5|13451.9|132
1605546300000|2020-11-16 17:05:00|13456.9|13453.9|13460.1|13454.1|13461.4|13456.6|13456.8|13452.7|187
1605546600000|2020-11-16 17:10:00|13460.2|13454.2|13461|13455|13461.4|13456.9|13459.1|13453.5|248
1605546900000|2020-11-16 17:15:00|13461.1|13455.1|13459.4|13453.4|13461.2|13456.6|13457.9|13452.8|255
1605547200000|2020-11-16 17:20:00|13459.3|13453.3|13458.2|13455.2|13460.4|13455.9|13457.9|13453.3|215
1605547500000|2020-11-16 17:25:00|13458.1|13455.1|13458.4|13455.4|13459.9|13455.5|13457.8|13453.2|196
1605547800000|2020-11-16 17:30:00|13458.3|13455.3|13457.7|13454.7|13460.4|13455.6|13457.6|13453.1|161
1605548100000|2020-11-16 17:35:00|13457.6|13454.6|13459.8|13453.8|13459.9|13455|13457.4|13452.9|166
1605548400000|2020-11-16 17:40:00|13460|13454|13459.8|13453.8|13460.3|13455.5|13458.4|13453.6|118
1605548700000|2020-11-16 17:45:00|13459.9|13453.9|13459|13453|13460.5|13454.5|13458.9|13452.9|142
1605549000000|2020-11-16 17:50:00|13459.1|13453.1|13458.1|13455.1|13459.7|13455.4|13457.3|13452.8|161
1605549300000|2020-11-16 17:55:00|13458.2|13455.2|13456.9|13453.9|13459.9|13455.2|13456.8|13453.3|84
1605549600000|2020-11-16 18:00:00|13457|13454|13457.8|13454.8|13459.8|13455.1|13456.9|13452.4|139
1605549900000|2020-11-16 18:05:00|13457.7|13454.7|13457.5|13454.5|13459.2|13454.8|13457.1|13452.5|128
1605550200000|2020-11-16 18:10:00|13457.7|13454.7|13460.3|13454.3|13460.6|13456|13457.6|13453.3|98
1605550500000|2020-11-16 18:15:00|13460.5|13454.5|13457.3|13454.3|13460.5|13455|13457.1|13452.7|170
1605550800000|2020-11-16 18:20:00|13457.5|13454.5|13458.9|13455.9|13460.2|13456.8|13457.4|13452.9|187
1605551100000|2020-11-16 18:25:00|13458.8|13455.8|13462.3|13456.3|13462.4|13456.5|13458.7|13454.6|213
1605551400000|2020-11-16 18:30:00|13462.4|13456.4|13458.5|13452.5|13463.1|13457.4|13457|13452.5|173
1605551700000|2020-11-16 18:35:00|13458.4|13452.4|13457.8|13454.8|13459.4|13455|13456.7|13452.3|193
1605552000000|2020-11-16 18:40:00|13457.6|13454.6|13460.8|13457.8|13462.4|13458|13457.6|13453.3|171
1605552300000|2020-11-16 18:45:00|13460.9|13457.9|13461.4|13455.4|13461.8|13457.9|13459|13454.6|142
1605552600000|2020-11-16 18:50:00|13461.3|13455.3|13461|13455|13461.5|13456.4|13458.7|13454.5|178
1605552900000|2020-11-16 18:55:00|13461.1|13455.1|13460.5|13457.5|13461.5|13457.8|13458.8|13454.6|165
1605553200000|2020-11-16 19:00:00|13460.6|13457.6|13462.1|13459.1|13463.6|13459.2|13460.4|13455.8|194
1605553500000|2020-11-16 19:05:00|13462|13459|13461.7|13458.7|13463.5|13459.3|13461.2|13457.4|112
1605553800000|2020-11-16 19:10:00|13461.6|13458.6|13461.4|13455.4|13463.7|13459.3|13460.2|13455.3|139
1605554100000|2020-11-16 19:15:00|13461.3|13455.3|13460.9|13454.9|13461.6|13457.1|13459.5|13454.8|144
1605554400000|2020-11-16 19:20:00|13460.8|13454.8|13458.8|13455.8|13461|13456.6|13458.7|13454.6|105
1605554700000|2020-11-16 19:25:00|13458.6|13455.6|13459.3|13453.3|13459.9|13455.7|13457.6|13453.3|113
1605555000000|2020-11-16 19:30:00|13457.9|13454.9|13458.9|13455.9|13460.1|13456.2|13457.5|13452.9|200
1605555300000|2020-11-16 19:35:00|13459|13456|13459|13456|13459.3|13456.3|13458.8|13455.8|71
1605555600000|2020-11-16 19:40:00|13459.2|13456.2|13461.5|13455.5|13461.7|13457.2|13459.1|13455.2|101
1605555900000|2020-11-16 19:45:00|13461.6|13455.6|13462|13456|13462.3|13457.8|13460|13455.4|180
1605556200000|2020-11-16 19:50:00|13461.9|13455.9|13459.8|13456.8|13462|13457.3|13459.1|13454.6|201
1605556500000|2020-11-16 19:55:00|13459.7|13456.7|13458.5|13452.5|13461.1|13457.3|13458.5|13452.5|264
1605556800000|2020-11-16 20:00:00|13458.7|13452.7|13459.2|13453.2|13459.3|13453.3|13457.6|13451.6|167
1605557100000|2020-11-16 20:05:00|13459.1|13453.1|13458.5|13452.5|13459.9|13454.9|13457.7|13452.4|103
1605557400000|2020-11-16 20:10:00|13458.6|13452.6|13458.7|13452.7|13459.3|13454.4|13457.1|13452.5|113
1605557700000|2020-11-16 20:15:00|13458.6|13452.6|13459.1|13453.1|13459.6|13454.7|13457.1|13452.2|106
1605558000000|2020-11-16 20:20:00|13459|13453|13459|13453|13459.2|13454.6|13457.2|13452.6|188
1605558300000|2020-11-16 20:25:00|13458.9|13452.9|13460|13454|13461.1|13455.4|13457.7|13452.9|167
1605558600000|2020-11-16 20:30:00|13459.9|13453.9|13458.8|13452.8|13460.3|13454.3|13458.8|13452.8|201
1605558900000|2020-11-16 20:35:00|13458.9|13452.9|13458.6|13452.6|13459.2|13454.6|13457.1|13452.4|97
1605559200000|2020-11-16 20:40:00|13458.7|13452.7|13458.1|13452.1|13459.1|13453.1|13457.8|13451.8|180
1605559500000|2020-11-16 20:45:00|13458|13452|13457|13451|13458.2|13452.2|13456.8|13450.8|145
1605559800000|2020-11-16 20:50:00|13456.9|13450.9|13457.1|13451.1|13457.9|13452.3|13455.2|13450.7|218
1605560100000|2020-11-16 20:55:00|13457|13451|13455.4|13449.4|13458.1|13452.8|13455.2|13449.2|222
1605560400000|2020-11-16 21:00:00|13455.2|13449.2|13457.2|13451.2|13458.4|13452.4|13455.1|13449.1|217
1605560700000|2020-11-16 21:05:00|13457.3|13451.3|13456.8|13450.8|13457.4|13452.3|13455.3|13450.5|103
1605561000000|2020-11-16 21:10:00|13456.7|13450.7|13456.9|13450.9|13457.1|13452.3|13455.2|13450.5|95
1605561300000|2020-11-16 21:15:00|13455.2|13452.2|13456.7|13450.7|13457.2|13452.3|13455|13450.3|119
1605561600000|2020-11-16 21:20:00|13456.6|13450.6|13456.5|13450.5|13457|13452.3|13455.3|13450|107
1605561900000|2020-11-16 21:25:00|13456.6|13450.6|13456.7|13450.7|13456.9|13452.3|13455.2|13450.3|84
1605562200000|2020-11-16 21:30:00|13456.6|13450.6|13454.9|13448.9|13456.8|13450.8|13454.4|13448.4|133
1605562500000|2020-11-16 21:35:00|13454.7|13448.7|13454.8|13448.8|13455.3|13449.3|13454.5|13448.5|123
1605562800000|2020-11-16 21:40:00|13454.7|13448.7|13455.4|13449.4|13455.5|13449.5|13454.5|13448.5|121
1605563100000|2020-11-16 21:45:00|13455.2|13449.2|13454.4|13448.4|13455.8|13449.8|13454.2|13448.2|164
1605563400000|2020-11-16 21:50:00|13454.1|13448.1|13454.1|13448.1|13455|13449|13453.6|13447.6|133
1605563700000|2020-11-16 21:55:00|13454.2|13448.2|13456.4|13450.4|13456.6|13450.6|13453|13447|137
1605564000000|2020-11-16 22:00:00|13458.4|13451.9|13462.6|13446.6|13469.7|13455.6|13458.4|13446.6|58
1605564300000|2020-11-16 22:05:00|13465|13449|13463.6|13448.3|13465.1|13452.7|13461.1|13445.9|124
1605564600000|2020-11-16 22:10:00|13463.4|13448.1|13458.8|13451.9|13464.5|13451.9|13458.8|13447|120
1605564900000|2020-11-16 22:15:00|13460.5|13450.5|13462.3|13449.4|13464.2|13451.9|13459.4|13448|148
1605565200000|2020-11-16 22:20:00|13463.9|13448.9|13459.4|13449.4|13464.6|13451.9|13456.4|13443.9|172
1605565500000|2020-11-16 22:25:00|13459.2|13449.5|13458|13450.3|13460.5|13450.3|13455.3|13448.4|157
1605565800000|2020-11-16 22:30:00|13456.9|13449.6|13455.8|13449.8|13459.4|13450.5|13455.1|13446.1|167
1605566100000|2020-11-16 22:35:00|13455.9|13449.6|13457.6|13450.3|13459|13450.7|13455.6|13448.3|151
1605566400000|2020-11-16 22:40:00|13457.7|13449.9|13456.6|13450.2|13459.5|13450.8|13456|13449.5|162
1605566700000|2020-11-16 22:45:00|13455.5|13450|13456.2|13449.4|13459.1|13450.4|13455.3|13448.7|127
1605567000000|2020-11-16 22:50:00|13455.8|13449.5|13456.5|13450.1|13458.8|13450.7|13455.4|13449.1|143
1605567300000|2020-11-16 22:55:00|13456.4|13449.8|13456.9|13449.7|13459|13450.6|13455.5|13449.1|162
1605567600000|2020-11-16 23:00:00|13456.8|13449.8|13455.3|13449.3|13456.9|13450.9|13455.2|13449.2|109
1605567900000|2020-11-16 23:05:00|13455.5|13449.5|13455.8|13449.8|13456.2|13450.2|13455.1|13449.1|95
1605568200000|2020-11-16 23:10:00|13455.5|13449.5|13455.4|13449.4|13456.4|13450.4|13455|13449|122
1605568500000|2020-11-16 23:15:00|13455.5|13449.5|13455.3|13449.3|13455.8|13449.8|13455.1|13449.1|134
1605568800000|2020-11-16 23:20:00|13455.4|13449.4|13455.7|13449.7|13455.9|13449.9|13454.7|13448.7|121
1605569100000|2020-11-16 23:25:00|13455.8|13449.8|13455.5|13449.5|13456.1|13450.1|13454.9|13448.9|117
1605569400000|2020-11-16 23:30:00|13455.1|13449.1|13455.9|13449.9|13455.9|13449.9|13454.6|13448.6|87
1605569700000|2020-11-16 23:35:00|13455.8|13449.8|13455.8|13449.8|13455.9|13449.9|13454.8|13448.8|90
1605570000000|2020-11-16 23:40:00|13455.1|13449.1|13455.9|13449.9|13456.2|13450.2|13455.1|13449.1|70
1605570300000|2020-11-16 23:45:00|13455.8|13449.8|13455.7|13449.7|13457|13451|13455.4|13449.4|112
1605570600000|2020-11-16 23:50:00|13456|13450|13455.6|13449.6|13456.4|13450.4|13455.4|13449.4|109
1605570900000|2020-11-16 23:55:00|13455.5|13449.5|13453.8|13447.8|13456.2|13450.9|13452.3|13447.7|171
1605571200000|2020-11-17 00:00:00|13453.9|13447.9|13451.9|13448.9|13455.8|13449.8|13451.6|13447.4|150
1605571500000|2020-11-17 00:05:00|13451.8|13448.8|13450.9|13447.9|13453.5|13449|13450|13446.1|136
1605571800000|2020-11-17 00:10:00|13450.8|13447.8|13450.7|13444.7|13452|13448.8|13449.1|13444.7|237
1605572100000|2020-11-17 00:15:00|13450.9|13444.9|13450.4|13444.4|13451.2|13446.9|13448.7|13444|260
1605572400000|2020-11-17 00:20:00|13450.3|13444.3|13449.1|13446.1|13451.2|13446.9|13448.7|13443.8|185
1605572700000|2020-11-17 00:25:00|13448.9|13445.9|13449.4|13443.4|13450.7|13446.3|13447.7|13443.2|142
1605573000000|2020-11-17 00:30:00|13449.5|13443.5|13449.8|13443.8|13450|13445.6|13447.9|13443.3|104
1605573300000|2020-11-17 00:35:00|13450|13444|13449.8|13443.8|13450.1|13445.7|13447.9|13443.3|126
1605573600000|2020-11-17 00:40:00|13449.7|13443.7|13447.8|13444.8|13449.8|13445.3|13447.2|13442.7|109
1605573900000|2020-11-17 00:45:00|13447.9|13444.9|13448.2|13445.2|13449.9|13445.4|13447.6|13443.3|119
1605574200000|2020-11-17 00:50:00|13448.1|13445.1|13449.4|13446.4|13451.1|13447.1|13447.9|13443.6|138
1605574500000|2020-11-17 00:55:00|13449.5|13446.5|13448.7|13445.7|13450.5|13446.6|13448.5|13444.2|141
1605574800000|2020-11-17 01:00:00|13448|13445|13448.4|13445.4|13450.1|13446.1|13447.6|13443.4|150
1605575100000|2020-11-17 01:05:00|13448.5|13445.5|13448.2|13445.2|13450.4|13446|13447.7|13443.5|171
1605575400000|2020-11-17 01:10:00|13448.1|13445.1|13450.7|13444.7|13450.8|13446.4|13448|13443.6|149
1605575700000|2020-11-17 01:15:00|13450.6|13444.6|13450.3|13444.3|13450.6|13445.9|13446.9|13442.4|278
1605576000000|2020-11-17 01:20:00|13448.9|13445.9|13448.8|13445.8|13450.3|13446.2|13448|13443.7|187
1605576300000|2020-11-17 01:25:00|13448.9|13445.9|13449|13446|13451.1|13447.1|13448.5|13444.2|125
1605576600000|2020-11-17 01:30:00|13449.2|13446.2|13450.5|13447.5|13452.5|13448.1|13449.2|13445.6|331
1605576900000|2020-11-17 01:35:00|13450.4|13447.4|13450|13447|13451.6|13447.4|13449.6|13445.5|102
1605577200000|2020-11-17 01:40:00|13450.1|13447.1|13451.7|13448.7|13451.8|13448.8|13449.5|13446.5|148
1605577500000|2020-11-17 01:45:00|13451.6|13448.6|13451.1|13448.1|13452.3|13449.3|13450.9|13447.9|193
1605577800000|2020-11-17 01:50:00|13451.2|13448.2|13453|13450|13453.3|13450.3|13451.1|13448.1|181
1605578100000|2020-11-17 01:55:00|13453.1|13450.1|13454.5|13451.5|13455.1|13452.1|13452.7|13448.7|166
1605578400000|2020-11-17 02:00:00|13454.4|13451.4|13452.1|13449.1|13455.1|13451.4|13452.1|13448.1|135
1605578700000|2020-11-17 02:05:00|13452.2|13449.2|13452.8|13449.8|13454.3|13450.1|13452.2|13448.3|138
1605579000000|2020-11-17 02:10:00|13452.9|13449.9|13449.7|13446.7|13453.5|13449.9|13449.2|13444.7|214
1605579300000|2020-11-17 02:15:00|13449.6|13446.6|13450.8|13447.8|13450.9|13447.9|13449|13444.5|163
1605579600000|2020-11-17 02:20:00|13450.7|13447.7|13449.2|13446.2|13451|13448|13448.7|13445.7|129
1605579900000|2020-11-17 02:25:00|13449.3|13446.3|13448.1|13445.1|13449.4|13446.4|13447.8|13444.8|105
1605580200000|2020-11-17 02:30:00|13448.3|13445.3|13448.1|13445.1|13448.4|13445.4|13447.9|13444.9|110
1605580500000|2020-11-17 02:35:00|13448|13445|13447.8|13444.8|13448.7|13445.7|13447.8|13444.8|86
1605580800000|2020-11-17 02:40:00|13447.9|13444.9|13447.9|13444.9|13448.3|13445.3|13447.7|13444.7|65
1605581100000|2020-11-17 02:45:00|13448|13445|13448.5|13445.5|13448.6|13445.6|13447.5|13444.5|107
1605581400000|2020-11-17 02:50:00|13448.6|13445.6|13449.4|13446.4|13451.2|13446.8|13448.4|13444.4|119
1605581700000|2020-11-17 02:55:00|13449.3|13446.3|13449.2|13446.2|13453|13448.4|13448.8|13444.6|185
1605582000000|2020-11-17 03:00:00|13449.1|13446.1|13447.9|13444.9|13450.1|13446.2|13447.7|13443.8|139
1605582300000|2020-11-17 03:05:00|13448|13445|13447.5|13444.5|13448.1|13445.1|13447.5|13444.5|91
1605582600000|2020-11-17 03:10:00|13447.6|13444.6|13447.4|13444.4|13447.8|13444.8|13447.1|13444.1|103
1605582900000|2020-11-17 03:15:00|13447.3|13444.3|13446.7|13443.7|13448.5|13444.4|13445.8|13442.3|118
1605583200000|2020-11-17 03:20:00|13446.8|13443.8|13445.7|13442.7|13446.8|13443.8|13445.6|13442.6|92
1605583500000|2020-11-17 03:25:00|13445.8|13442.8|13446.2|13443.2|13446.2|13443.2|13445.7|13442.7|76
1605583800000|2020-11-17 03:30:00|13446.1|13443.1|13445.9|13442.9|13446.2|13443.2|13445.7|13442.7|89
1605584100000|2020-11-17 03:35:00|13445.8|13442.8|13445.9|13442.9|13446|13443|13445.7|13442.7|65
1605584400000|2020-11-17 03:40:00|13445.8|13442.8|13446.4|13443.4|13446.7|13443.7|13445.7|13442.7|85
1605584700000|2020-11-17 03:45:00|13446.3|13443.3|13446.1|13443.1|13447.5|13443.4|13445.8|13441.4|75
1605585000000|2020-11-17 03:50:00|13446.2|13443.2|13446.6|13443.6|13448.4|13444.1|13445.9|13441.9|100
1605585300000|2020-11-17 03:55:00|13446.7|13443.7|13445.9|13442.9|13448.5|13444.1|13445.9|13441.4|132
1605585600000|2020-11-17 04:00:00|13446.1|13443.1|13446.5|13443.5|13448.3|13443.9|13445.8|13441.5|117
1605585900000|2020-11-17 04:05:00|13446.4|13443.4|13445.8|13442.8|13448.1|13443.8|13445.7|13441.2|159
1605586200000|2020-11-17 04:10:00|13445.9|13442.9|13447.4|13441.4|13447.8|13443.4|13445.7|13441.2|107
1605586500000|2020-11-17 04:15:00|13447.3|13441.3|13446.2|13443.2|13447.7|13443.3|13445.6|13441.2|126
1605586800000|2020-11-17 04:20:00|13446.3|13443.3|13445.9|13442.9|13447.7|13443.6|13445.7|13441.1|149
1605587100000|2020-11-17 04:25:00|13446|13443|13445.9|13442.9|13447.7|13443.2|13445.6|13441.3|90
1605587400000|2020-11-17 04:30:00|13445.7|13442.7|13445.8|13442.8|13447|13443.1|13445.7|13441|90
1605587700000|2020-11-17 04:35:00|13445.9|13442.9|13444.7|13441.7|13446.5|13442.9|13444.5|13440.4|96
1605588000000|2020-11-17 04:40:00|13444.8|13441.8|13444.9|13441.9|13446.5|13442.2|13444.7|13440.4|96
1605588300000|2020-11-17 04:45:00|13445|13442|13444.9|13441.9|13445|13442|13444.6|13441.6|116
1605588600000|2020-11-17 04:50:00|13445|13442|13444.8|13441.8|13445.1|13442.1|13444.5|13441.5|101
1605588900000|2020-11-17 04:55:00|13444.7|13441.7|13444.9|13441.9|13445.1|13442.1|13444.5|13441.5|74
1605589200000|2020-11-17 05:00:00|13444.8|13441.8|13445|13442|13445.3|13442.3|13444.8|13441.8|129
1605589500000|2020-11-17 05:05:00|13445.1|13442.1|13444.9|13441.9|13445.2|13442.2|13444.7|13441.7|88
1605589800000|2020-11-17 05:10:00|13444.8|13441.8|13444.9|13441.9|13445.1|13442.1|13444.7|13441.7|60
1605590100000|2020-11-17 05:15:00|13444.8|13441.8|13445.3|13442.3|13445.6|13442.6|13444.5|13441.5|100
1605590400000|2020-11-17 05:20:00|13445.4|13442.4|13445|13442|13446|13443|13444.8|13441.8|102
1605590700000|2020-11-17 05:25:00|13445.1|13442.1|13445.8|13442.8|13446.9|13443|13445|13440.6|112
1605591000000|2020-11-17 05:30:00|13445.9|13442.9|13445.9|13442.9|13446.2|13443.2|13445.2|13442.2|173
1605591300000|2020-11-17 05:35:00|13445.8|13442.8|13445.5|13442.5|13447|13443|13445.2|13440.9|153
1605591600000|2020-11-17 05:40:00|13445.4|13442.4|13445.7|13442.7|13447.4|13442.8|13445.2|13440.7|124
1605591900000|2020-11-17 05:45:00|13445.6|13442.6|13444.6|13441.6|13447.2|13443|13444.6|13441|118
1605592200000|2020-11-17 05:50:00|13444.3|13441.3|13444.3|13441.3|13445.5|13441.4|13443.5|13439.4|122
1605592500000|2020-11-17 05:55:00|13444.4|13441.4|13444|13441|13446.5|13442.1|13443.8|13439.6|181
1605592800000|2020-11-17 06:00:00|13444.1|13441.1|13447.1|13444.1|13447.3|13444.3|13443.9|13439.9|124
1605593100000|2020-11-17 06:05:00|13447.2|13444.2|13449.3|13446.3|13450.6|13446.3|13446.9|13443.3|167
1605593400000|2020-11-17 06:10:00|13449.2|13446.2|13448.5|13445.5|13449.8|13446.2|13447.9|13443.5|229
1605593700000|2020-11-17 06:15:00|13448.4|13445.4|13448.7|13445.7|13450|13446|13448.1|13443.6|115
1605594000000|2020-11-17 06:20:00|13448.6|13445.6|13448.2|13445.2|13450.2|13445.9|13448.1|13443.6|86
1605594300000|2020-11-17 06:25:00|13448.1|13445.1|13448.3|13445.3|13449.7|13445.7|13448|13443.6|131
1605594600000|2020-11-17 06:30:00|13448.4|13445.4|13448|13445|13448.8|13445.8|13447.8|13444.8|120
1605594900000|2020-11-17 06:35:00|13447.9|13444.9|13446.4|13443.4|13449.6|13445.3|13446.4|13442.3|154
1605595200000|2020-11-17 06:40:00|13446.5|13443.5|13447.6|13444.6|13448.8|13444.6|13445.9|13442.7|145
1605595500000|2020-11-17 06:45:00|13447.8|13444.8|13447.8|13441.8|13449|13445|13446.3|13441.7|120
1605595800000|2020-11-17 06:50:00|13447.9|13441.9|13444.4|13441.4|13447.9|13443.3|13444.3|13440.3|155
1605596100000|2020-11-17 06:55:00|13444.5|13441.5|13444.9|13441.9|13445.4|13442.4|13444.2|13441.2|145
1605596400000|2020-11-17 07:00:00|13444.8|13441.8|13444.2|13441.2|13446.4|13442.2|13444.1|13440.1|155
1605596700000|2020-11-17 07:05:00|13444.3|13441.3|13444.3|13441.3|13446.1|13441.7|13443.8|13439.9|159
1605597000000|2020-11-17 07:10:00|13444.4|13441.4|13442.8|13439.8|13446.1|13442.1|13442.8|13439.8|101
1605597300000|2020-11-17 07:15:00|13442.9|13439.9|13444.4|13441.4|13446.8|13442.3|13442.7|13439.7|148
1605597600000|2020-11-17 07:20:00|13444.5|13441.5|13447.4|13444.4|13449.8|13445.5|13444.4|13440.2|226
1605597900000|2020-11-17 07:25:00|13448.9|13442.9|13446.4|13443.4|13448.9|13444.5|13445.1|13440.8|203
1605598200000|2020-11-17 07:30:00|13446.5|13443.5|13448.9|13445.9|13449|13446|13445.8|13441.4|213
1605598500000|2020-11-17 07:35:00|13449.1|13446.1|13453.2|13450.2|13454.9|13450.3|13449|13445.1|225
1605598800000|2020-11-17 07:40:00|13453.3|13450.3|13455.5|13452.5|13457.9|13453|13453.3|13450.1|167
1605599100000|2020-11-17 07:45:00|13455.4|13452.4|13454.5|13451.5|13456.6|13452.5|13454.1|13449.5|205
1605599400000|2020-11-17 07:50:00|13454.4|13451.4|13454.3|13451.3|13455|13452|13454.2|13451.2|158
1605599700000|2020-11-17 07:55:00|13454.4|13451.4|13454.3|13451.3|13457.5|13453.6|13454.3|13450.4|218
1605600000000|2020-11-17 08:00:00|13454.5|13451.5|13449.8|13446.8|13455.4|13452.4|13449.5|13445.5|294
1605600300000|2020-11-17 08:05:00|13449.9|13446.9|13451.7|13448.7|13452.1|13448.9|13449.2|13446|225
1605600600000|2020-11-17 08:10:00|13451.6|13448.6|13447.8|13444.8|13452.4|13449.4|13447.6|13444|359
1605600900000|2020-11-17 08:15:00|13446.9|13443.9|13446.1|13443.1|13447.5|13444.4|13444.3|13440.1|328
1605601200000|2020-11-17 08:20:00|13446|13443|13443|13440|13446.9|13443.9|13442.2|13438.3|261
1605601500000|2020-11-17 08:25:00|13443.1|13440.1|13444.5|13441.5|13445.7|13441.6|13442.5|13438.5|203
1605601800000|2020-11-17 08:30:00|13446|13440|13440.5|13437.5|13446|13441.4|13440.5|13437.3|216
1605602100000|2020-11-17 08:35:00|13440.7|13437.7|13438.7|13435.7|13442.9|13439.1|13438.5|13435.4|249
1605602400000|2020-11-17 08:40:00|13438.5|13435.5|13439.9|13436.9|13442.7|13438.4|13437.4|13434.4|239
1605602700000|2020-11-17 08:45:00|13439.8|13436.8|13438.3|13435.3|13442.5|13438|13437.3|13433.2|241
1605603000000|2020-11-17 08:50:00|13438.2|13435.2|13436.7|13433.7|13438.7|13435.3|13434.8|13430.3|228
1605603300000|2020-11-17 08:55:00|13436.6|13433.6|13436.5|13430.5|13437|13433.6|13433.5|13429.6|243
1605603600000|2020-11-17 09:00:00|13434.7|13431.7|13436.4|13430.4|13436.5|13432.9|13433.3|13429.3|250
1605603900000|2020-11-17 09:05:00|13436.3|13430.3|13435|13432|13438.2|13433.9|13434.8|13430.3|244
1605604200000|2020-11-17 09:10:00|13435.1|13432.1|13432.7|13429.7|13435.4|13432.1|13432.4|13428.3|186
1605604500000|2020-11-17 09:15:00|13434.1|13428.1|13434|13431|13435.6|13431.2|13432.6|13428.1|237
1605604800000|2020-11-17 09:20:00|13433.9|13430.9|13437.7|13434.7|13437.8|13434.8|13433.1|13428.6|258
1605605100000|2020-11-17 09:25:00|13437.6|13434.6|13436.5|13433.5|13439.1|13435.1|13435.4|13432.4|253
1605605400000|2020-11-17 09:30:00|13436.4|13433.4|13434.1|13431.1|13436.6|13433.6|13433.8|13429.5|179
1605605700000|2020-11-17 09:35:00|13434|13431|13432.6|13429.6|13434.1|13431.1|13431.5|13428.5|179
1605606000000|2020-11-17 09:40:00|13432.4|13429.4|13434|13431|13435.2|13431.9|13431.9|13427.5|214
1605606300000|2020-11-17 09:45:00|13434.1|13431.1|13434.3|13431.3|13434.4|13431.4|13433|13430|148
1605606600000|2020-11-17 09:50:00|13434.5|13431.5|13434.7|13431.7|13436.1|13432|13433.5|13429.1|191
1605606900000|2020-11-17 09:55:00|13434.8|13431.8|13433.8|13430.8|13436.1|13431.9|13433.4|13429.6|185
1605607200000|2020-11-17 10:00:00|13433.9|13430.9|13434|13431|13438.9|13434.2|13433.9|13429.8|252
1605607500000|2020-11-17 10:05:00|13434.2|13431.2|13437|13434|13438.6|13434.3|13434|13429.7|160
1605607800000|2020-11-17 10:10:00|13437.2|13434.2|13439.4|13433.4|13439.7|13435.3|13437.1|13432.9|197
1605608100000|2020-11-17 10:15:00|13439.5|13433.5|13438.4|13435.4|13440.5|13436.8|13437.9|13433.3|154
1605608400000|2020-11-17 10:20:00|13438.6|13435.6|13438.3|13432.3|13441.4|13437.4|13436.7|13431.6|232
1605608700000|2020-11-17 10:25:00|13438.5|13432.5|13439.4|13436.4|13441.1|13437.2|13437.5|13432.5|210
1605609000000|2020-11-17 10:30:00|13439.5|13436.5|13439.1|13436.1|13441.2|13437|13438.5|13434.4|151
1605609300000|2020-11-17 10:35:00|13438.9|13435.9|13436.5|13433.5|13440.7|13436.6|13436.5|13432.1|186
1605609600000|2020-11-17 10:40:00|13436.6|13433.6|13436.7|13433.7|13438.4|13433.8|13433.8|13430.1|238
1605609900000|2020-11-17 10:45:00|13436.8|13433.8|13436.6|13433.6|13438.3|13434.1|13436|13431.7|168
1605610200000|2020-11-17 10:50:00|13436.5|13433.5|13437.6|13434.6|13439|13434.7|13435.7|13432|203
1605610500000|2020-11-17 10:55:00|13437.7|13434.7|13433.1|13430.1|13439.2|13434.7|13432.7|13428.6|216
1605610800000|2020-11-17 11:00:00|13433|13430|13435|13429|13435.4|13430.6|13432.8|13428.1|154
1605611100000|2020-11-17 11:05:00|13435.1|13429.1|13434.3|13428.3|13435.1|13430.3|13433.1|13427.9|159
1605611400000|2020-11-17 11:10:00|13434.4|13428.4|13431|13428|13437.2|13432.1|13430.9|13426.5|258
1605611700000|2020-11-17 11:15:00|13430.8|13427.8|13429.7|13426.7|13431.8|13428|13429.3|13425.1|218
1605612000000|2020-11-17 11:20:00|13429.6|13426.6|13429.8|13426.8|13432.1|13427.7|13429.4|13425.2|200
1605612300000|2020-11-17 11:25:00|13429.7|13426.7|13430.1|13427.1|13431.8|13427.7|13428.9|13424.5|198
1605612600000|2020-11-17 11:30:00|13429.9|13426.9|13430.3|13427.3|13432|13427.8|13429|13424.4|230
1605612900000|2020-11-17 11:35:00|13430.4|13427.4|13431.6|13428.6|13432.9|13429.3|13429.6|13424.9|168
1605613200000|2020-11-17 11:40:00|13431.7|13428.7|13432.3|13429.3|13434.2|13430|13431.5|13427.5|232
1605613500000|2020-11-17 11:45:00|13434.4|13428.4|13431.1|13428.1|13434.4|13429.9|13430.5|13426.2|162
1605613800000|2020-11-17 11:50:00|13431|13428|13434|13428|13434.5|13430.5|13430.6|13427|198
1605614100000|2020-11-17 11:55:00|13434.1|13428.1|13431.4|13428.4|13434.1|13429.7|13431.1|13427|209
1605614400000|2020-11-17 12:00:00|13431.7|13428.7|13434.1|13431.1|13435.6|13431.1|13431.5|13428.5|147
1605614700000|2020-11-17 12:05:00|13434|13431|13436.1|13433.1|13437.8|13433.3|13434|13430|201
1605615000000|2020-11-17 12:10:00|13436.3|13433.3|13434.8|13431.8|13438.5|13434.2|13434.3|13429.9|185
1605615300000|2020-11-17 12:15:00|13434.9|13431.9|13435.2|13432.2|13436.8|13432.9|13434.1|13429.6|171
1605615600000|2020-11-17 12:20:00|13435.3|13432.3|13438.7|13435.7|13441|13436.3|13434.3|13430.2|187
1605615900000|2020-11-17 12:25:00|13438.4|13435.4|13439|13433|13441.6|13437.3|13437.3|13433|180
1605616200000|2020-11-17 12:30:00|13439.1|13433.1|13438|13435|13440.1|13435.6|13436.3|13431.8|193
1605616500000|2020-11-17 12:35:00|13437.9|13434.9|13437|13434|13440.6|13436.1|13436.4|13432.2|226
1605616800000|2020-11-17 12:40:00|13436.9|13433.9|13437.9|13434.9|13440.2|13435.8|13436.6|13432.6|194
1605617100000|2020-11-17 12:45:00|13437.8|13434.8|13439.7|13436.7|13441.6|13437.1|13437.6|13433.2|171
1605617400000|2020-11-17 12:50:00|13439.6|13436.6|13436.3|13433.3|13441.2|13436.7|13436.1|13431.2|286
1605617700000|2020-11-17 12:55:00|13436.4|13433.4|13435|13429|13437.6|13433.5|13433.6|13429|255
1605618000000|2020-11-17 13:00:00|13435.1|13429.1|13432.3|13429.3|13435.4|13430.3|13431|13426.7|274
1605618300000|2020-11-17 13:05:00|13432.2|13429.2|13435.3|13432.3|13436.7|13432.3|13431.8|13428.8|262
1605618600000|2020-11-17 13:10:00|13435.2|13432.2|13435|13432|13436.6|13432.4|13434|13429.6|182
1605618900000|2020-11-17 13:15:00|13434.9|13431.9|13435.6|13432.6|13437.5|13433|13434|13429.5|206
1605619200000|2020-11-17 13:20:00|13435.7|13432.7|13435.3|13432.3|13437.4|13433.4|13434.3|13429.9|186
1605619500000|2020-11-17 13:25:00|13435.4|13432.4|13437.4|13431.4|13438.5|13433.9|13435|13431.2|151
1605619800000|2020-11-17 13:30:00|13437.6|13431.6|13437.1|13434.1|13438.5|13434.8|13435.3|13429.5|296
1605620100000|2020-11-17 13:35:00|13437|13434|13435|13432|13441.1|13436.5|13435|13431.4|310
1605620400000|2020-11-17 13:40:00|13435.1|13432.1|13432.4|13429.4|13436|13432.2|13431.2|13428.2|224
1605620700000|2020-11-17 13:45:00|13432|13429|13429.9|13426.9|13432.6|13429.1|13429.5|13425|245
1605621000000|2020-11-17 13:50:00|13429.8|13426.8|13432|13429|13433.6|13429.7|13429.2|13425.3|269
1605621300000|2020-11-17 13:55:00|13431.9|13428.9|13432.4|13429.4|13434.4|13430.7|13431.2|13427.5|229
1605621600000|2020-11-17 14:00:00|13432.5|13429.5|13433.5|13430.5|13435.1|13432.1|13432.5|13429.5|217
1605621900000|2020-11-17 14:05:00|13433.4|13430.4|13434.5|13431.5|13435.8|13432.7|13432.9|13429.6|203
1605622200000|2020-11-17 14:10:00|13434.6|13431.6|13438.4|13432.4|13439.4|13435.1|13434.2|13429.7|188
1605622500000|2020-11-17 14:15:00|13438.3|13432.3|13435.1|13432.1|13439.9|13435.4|13434.8|13431|168
1605622800000|2020-11-17 14:20:00|13435|13432|13434.4|13431.4|13438.2|13433.8|13433.9|13430.7|219
1605623100000|2020-11-17 14:25:00|13434.3|13431.3|13431.9|13428.9|13435|13432|13431.6|13427.8|185
1605623400000|2020-11-17 14:30:00|13431.5|13428.5|13430|13427|13432.3|13428.6|13428.4|13425|261
1605623700000|2020-11-17 14:35:00|13429.9|13426.9|13433.6|13430.6|13436.6|13432.6|13429.8|13426|291
1605624000000|2020-11-17 14:40:00|13433.7|13430.7|13435.2|13432.2|13436.6|13432.2|13431.4|13428.4|290
1605624300000|2020-11-17 14:45:00|13435.1|13432.1|13435.1|13432.1|13439.5|13435|13434.4|13430.8|356
1605624600000|2020-11-17 14:50:00|13434.9|13431.9|13436.9|13433.9|13438.7|13434.5|13434.3|13431.3|293
1605624900000|2020-11-17 14:55:00|13437|13434|13438.6|13432.6|13439|13435.3|13435.9|13431.8|237
1605625200000|2020-11-17 15:00:00|13438.5|13432.5|13437|13434|13438.6|13434.5|13435.2|13431.1|257
1605625500000|2020-11-17 15:05:00|13437.1|13434.1|13435.4|13432.4|13437.1|13434.1|13433.4|13429.7|303
1605625800000|2020-11-17 15:10:00|13435.5|13432.5|13431.9|13428.9|13436.5|13432.6|13431|13428|263
1605626100000|2020-11-17 15:15:00|13431.8|13428.8|13430.2|13427.2|13433.5|13429.2|13429.4|13426|287
1605626400000|2020-11-17 15:20:00|13430.1|13427.1|13429.8|13426.8|13434.6|13430.5|13427.8|13424.8|318
1605626700000|2020-11-17 15:25:00|13429.7|13426.7|13433.4|13430.4|13433.9|13430.6|13429.6|13425.2|311
1605627000000|2020-11-17 15:30:00|13433.3|13430.3|13436.6|13433.6|13441|13436.6|13433.3|13429|364
1605627300000|2020-11-17 15:35:00|13436.5|13433.5|13435.4|13432.4|13437.4|13433.7|13434.4|13430.7|225
1605627600000|2020-11-17 15:40:00|13435.5|13432.5|13433.3|13430.3|13436|13432.5|13432.9|13429.9|225
1605627900000|2020-11-17 15:45:00|13433.2|13430.2|13431.4|13428.4|13435.2|13431.2|13431.3|13428.3|284
1605628200000|2020-11-17 15:50:00|13431.3|13428.3|13429.8|13426.8|13433.7|13429.6|13429.1|13424.6|328
1605628500000|2020-11-17 15:55:00|13429.7|13426.7|13428.7|13425.7|13431.9|13427.6|13428.4|13424.7|275
1605628800000|2020-11-17 16:00:00|13428.8|13425.8|13429.2|13426.2|13431.4|13426.9|13428|13424.2|234
1605629100000|2020-11-17 16:05:00|13429.3|13426.3|13430.5|13424.5|13430.8|13426.7|13428.1|13424.1|215
1605629400000|2020-11-17 16:10:00|13430.3|13424.3|13430|13427|13431.2|13427.1|13428.9|13424.3|170
1605629700000|2020-11-17 16:15:00|13429.9|13426.9|13432.1|13429.1|13432.3|13429.3|13429.6|13426.6|144
1605630000000|2020-11-17 16:20:00|13432.2|13429.2|13431.5|13428.5|13432.7|13429.7|13430.9|13427.9|156
1605630300000|2020-11-17 16:25:00|13431.6|13428.6|13430.8|13427.8|13432.7|13429.7|13430.7|13427.7|147
1605630600000|2020-11-17 16:30:00|13430.7|13427.7|13429.6|13426.6|13431.2|13428.2|13428.8|13425.8|185
1605630900000|2020-11-17 16:35:00|13429.5|13426.5|13429.8|13426.8|13431.8|13427.4|13428.9|13425.7|160
1605631200000|2020-11-17 16:40:00|13429.7|13426.7|13429.3|13426.3|13429.9|13426.9|13429|13426|125
1605631500000|2020-11-17 16:45:00|13429.4|13426.4|13429.5|13426.5|13432|13427.5|13429|13425.9|127
1605631800000|2020-11-17 16:50:00|13429.6|13426.6|13429.8|13426.8|13430.3|13427.3|13429.4|13426.4|156
1605632100000|2020-11-17 16:55:00|13429.9|13426.9|13429.9|13426.9|13431.9|13427.8|13429.7|13425.9|145
1605632400000|2020-11-17 17:00:00|13430|13427|13429.5|13426.5|13432.1|13427.3|13429|13424.6|172
1605632700000|2020-11-17 17:05:00|13429.6|13426.6|13429.8|13426.8|13431.3|13427|13429.1|13424.7|109
1605633000000|2020-11-17 17:10:00|13429.7|13426.7|13427.7|13424.7|13431.8|13427.3|13427.7|13424.6|158
1605633300000|2020-11-17 17:15:00|13427.9|13424.9|13428|13425|13429.5|13425.2|13427.6|13423.1|113
1605633600000|2020-11-17 17:20:00|13428.1|13425.1|13427.9|13424.9|13430.1|13425.6|13427.5|13423.3|120
1605633900000|2020-11-17 17:25:00|13428|13425|13427.9|13424.9|13430|13425.5|13427.5|13423.2|131
1605634200000|2020-11-17 17:30:00|13427.8|13424.8|13429.8|13423.8|13431.1|13426.6|13427.8|13423.6|133
1605634500000|2020-11-17 17:35:00|13428.2|13425.2|13426.7|13423.7|13429.6|13425.3|13426.7|13423.5|118
1605634800000|2020-11-17 17:40:00|13426.8|13423.8|13427.2|13424.2|13429.3|13424.7|13426.7|13422.6|99
1605635100000|2020-11-17 17:45:00|13427.3|13424.3|13427.1|13424.1|13429.4|13424.9|13427|13423.4|96
1605635400000|2020-11-17 17:50:00|13427.2|13424.2|13426.6|13423.6|13427.2|13424.2|13426.5|13423.5|109
1605635700000|2020-11-17 17:55:00|13426.7|13423.7|13426.9|13423.9|13428.6|13424.2|13426.4|13422.6|90
1605636000000|2020-11-17 18:00:00|13427|13424|13426.6|13423.6|13428.3|13424.2|13426.2|13422.1|126
1605636300000|2020-11-17 18:05:00|13426.7|13423.7|13425.6|13422.6|13428|13423.7|13425.4|13421|126
1605636600000|2020-11-17 18:10:00|13425.7|13422.7|13425.6|13422.6|13425.9|13422.9|13425.4|13422.4|86
1605636900000|2020-11-17 18:15:00|13425.8|13422.8|13425.7|13422.7|13427.3|13422.8|13425.4|13420.9|115
1605637200000|2020-11-17 18:20:00|13425.8|13422.8|13426|13423|13427.8|13423.4|13425.8|13421.4|100
1605637500000|2020-11-17 18:25:00|13426.1|13423.1|13428.6|13422.6|13429.4|13424.8|13425.9|13421.6|112
1605637800000|2020-11-17 18:30:00|13427.1|13424.1|13426.3|13423.3|13428.5|13424.3|13426|13421.6|103
1605638100000|2020-11-17 18:35:00|13426.2|13423.2|13425.8|13422.8|13427.9|13423.5|13425.6|13421.1|91
1605638400000|2020-11-17 18:40:00|13425.9|13422.9|13426.7|13423.7|13428.2|13423.7|13425.4|13421|95
1605638700000|2020-11-17 18:45:00|13426.8|13423.8|13428|13422|13428.8|13424.2|13426.4|13421.6|141
1605639000000|2020-11-17 18:50:00|13428.1|13422.1|13427.8|13421.8|13428.6|13423.9|13426.2|13421.7|117
1605639300000|2020-11-17 18:55:00|13427.9|13421.9|13427.5|13421.5|13427.9|13423.3|13425.6|13421|113
1605639600000|2020-11-17 19:00:00|13425.8|13422.8|13424.9|13421.9|13427.7|13423.3|13424.7|13420.2|138
1605639900000|2020-11-17 19:05:00|13424.8|13421.8|13424.9|13421.9|13426.2|13422.3|13424.4|13420.2|82
1605640200000|2020-11-17 19:10:00|13425|13422|13423.4|13420.4|13426.4|13422|13423.3|13419.4|126
1605640500000|2020-11-17 19:15:00|13423.3|13420.3|13422.7|13419.7|13424.7|13420.7|13422.5|13418.1|106
1605640800000|2020-11-17 19:20:00|13422.8|13419.8|13422.7|13419.7|13423.1|13420.1|13422.6|13419.6|73
1605641100000|2020-11-17 19:25:00|13422.8|13419.8|13423.6|13420.6|13424.8|13420.6|13422.6|13418.2|73
1605641400000|2020-11-17 19:30:00|13423.5|13420.5|13423.8|13420.8|13425.4|13420.8|13423.1|13418.8|104
1605641700000|2020-11-17 19:35:00|13423.7|13420.7|13423.4|13420.4|13425|13420.7|13423|13418.5|73
1605642000000|2020-11-17 19:40:00|13425.1|13419.1|13423.8|13420.8|13425.4|13420.9|13423.1|13418.6|80
1605642300000|2020-11-17 19:45:00|13423.7|13420.7|13424.6|13418.6|13425|13420.9|13423.1|13418.6|83
1605642600000|2020-11-17 19:50:00|13424.7|13418.7|13423.3|13420.3|13424.9|13420.4|13423|13418.5|77
1605642900000|2020-11-17 19:55:00|13423.4|13420.4|13423.5|13420.5|13425.2|13420.8|13423.2|13418.7|93
1605643200000|2020-11-17 20:00:00|13424.9|13418.9|13425.1|13419.1|13425.5|13420.9|13423.4|13418.7|97
1605643500000|2020-11-17 20:05:00|13425|13419|13425.4|13419.4|13425.5|13420.4|13422.9|13418.4|118
1605643800000|2020-11-17 20:10:00|13425.3|13419.3|13424.6|13421.6|13426.5|13421.8|13424.2|13419.3|120
1605644100000|2020-11-17 20:15:00|13424.7|13421.7|13426.1|13420.1|13426.2|13421.7|13424.2|13419.7|80
1605644400000|2020-11-17 20:20:00|13426.2|13420.2|13426.2|13423.2|13428.2|13423.6|13425.4|13420.1|143
1605644700000|2020-11-17 20:25:00|13427.6|13421.6|13425.9|13422.9|13427.9|13423.2|13425.7|13421.2|115
1605645000000|2020-11-17 20:30:00|13425.8|13422.8|13427.7|13421.7|13427.8|13423.2|13425.8|13421.2|140
1605645300000|2020-11-17 20:35:00|13427.8|13421.8|13427.4|13421.4|13427.9|13423.3|13425.8|13420.9|176
1605645600000|2020-11-17 20:40:00|13427.5|13421.5|13427.7|13421.7|13427.9|13421.9|13427|13421|136
1605645900000|2020-11-17 20:45:00|13427.8|13421.8|13427.7|13421.7|13427.9|13423.3|13426.1|13421.4|111
1605646200000|2020-11-17 20:50:00|13427.5|13421.5|13427.5|13421.5|13428|13423.2|13425.8|13421.3|117
1605646500000|2020-11-17 20:55:00|13427.4|13421.4|13426.1|13420.1|13427.6|13423|13425.7|13419.9|126
1605646800000|2020-11-17 21:00:00|13425.9|13419.9|13425.1|13419.1|13426.3|13420.3|13424.6|13418.6|160
1605647100000|2020-11-17 21:05:00|13425.2|13419.2|13425.1|13419.1|13425.8|13419.8|13424.9|13418.9|116
1605647400000|2020-11-17 21:10:00|13425.2|13419.2|13427.9|13421.9|13427.9|13421.9|13424.9|13418.9|183
1605647700000|2020-11-17 21:15:00|13427.8|13421.8|13427.1|13421.1|13427.9|13422.7|13425.6|13420.9|117
1605648000000|2020-11-17 21:20:00|13427.2|13421.2|13425.7|13419.7|13427.4|13422.7|13425.4|13419.6|78
1605648300000|2020-11-17 21:25:00|13425.6|13419.6|13425|13419|13426.8|13420.8|13424.8|13418.8|130
1605648600000|2020-11-17 21:30:00|13424.9|13418.9|13425.4|13419.4|13425.5|13419.5|13424.8|13418.8|78
1605648900000|2020-11-17 21:35:00|13425.5|13419.5|13425.5|13419.5|13425.6|13419.6|13425.2|13419.2|48
1605649200000|2020-11-17 21:40:00|13425.6|13419.6|13425.4|13419.4|13425.9|13419.9|13425.1|13419.1|82
1605649500000|2020-11-17 21:45:00|13425.5|13419.5|13428.2|13422.2|13428.7|13422.7|13424.5|13418.5|129
1605649800000|2020-11-17 21:50:00|13428.3|13422.3|13430.3|13424.3|13430.5|13424.5|13427.1|13421.1|182
1605650100000|2020-11-17 21:55:00|13430.1|13424.1|13430.8|13424.8|13431|13425|13429.7|13423.7|131
1605650400000|2020-11-17 22:00:00|13430.7|13424.7|13427.5|13421.2|13443.8|13428.2|13427.5|13419.4|108
1605650700000|2020-11-17 22:05:00|13427.4|13421|13428.4|13422.4|13429|13423|13427.2|13420.6|68
1605651000000|2020-11-17 22:10:00|13428.3|13422.3|13428.5|13422.5|13428.8|13422.8|13428.3|13421.9|60
1605651300000|2020-11-17 22:15:00|13428.6|13422.6|13428.5|13422.5|13431.4|13422.8|13427.9|13419.4|106
1605651600000|2020-11-17 22:20:00|13428.6|13422.6|13427.9|13421.3|13429.2|13423|13427.1|13419.6|139
1605651900000|2020-11-17 22:25:00|13427.7|13421.7|13427.5|13420.9|13429.4|13422|13426.7|13419.2|105
1605652200000|2020-11-17 22:30:00|13428.3|13420.6|13427.6|13421.6|13428.6|13421.9|13426.6|13419.3|132
1605652500000|2020-11-17 22:35:00|13427.7|13421.7|13426.6|13420.6|13427.7|13421.7|13426|13419.3|123
1605652800000|2020-11-17 22:40:00|13426.1|13420.1|13426.3|13420.3|13427.1|13421.1|13425.8|13419.8|425
1605653100000|2020-11-17 22:45:00|13426.5|13420.5|13426.1|13420.1|13427.7|13421.3|13425.5|13419.5|104
1605653400000|2020-11-17 22:50:00|13425.9|13419.9|13426.7|13420.7|13427.8|13421.4|13425.7|13419.5|164
1605653700000|2020-11-17 22:55:00|13426.6|13420.6|13426.7|13419.4|13427.3|13421.3|13425.3|13419.1|189
1605654000000|2020-11-17 23:00:00|13426.6|13419.5|13426.4|13420.4|13426.8|13420.8|13425|13419|123
1605654300000|2020-11-17 23:05:00|13426.6|13420.6|13426.7|13420.7|13426.7|13420.7|13426.1|13420.1|69
1605654600000|2020-11-17 23:10:00|13426.9|13420.9|13426.6|13420.6|13427.1|13421.1|13426.3|13420.3|83
1605654900000|2020-11-17 23:15:00|13426.7|13420.7|13427.1|13421.1|13427.2|13421.2|13426.4|13420.4|89
1605655200000|2020-11-17 23:20:00|13427.2|13421.2|13426.5|13420.5|13427.5|13422.4|13425.3|13420.2|98
1605655500000|2020-11-17 23:25:00|13426.7|13420.7|13426.6|13420.6|13428.2|13423.5|13425.3|13420.5|117
1605655800000|2020-11-17 23:30:00|13426.4|13420.4|13426|13420|13427.1|13422.3|13425|13419.9|159
1605656100000|2020-11-17 23:35:00|13426.6|13420.6|13426.7|13420.7|13427|13422.2|13424.9|13419.7|125
1605656400000|2020-11-17 23:40:00|13426.6|13420.6|13425.4|13422.4|13427.4|13422.8|13425.2|13420.3|119
1605656700000|2020-11-17 23:45:00|13426.5|13420.5|13427|13421|13427.3|13422.6|13425.3|13420.5|102
1605657000000|2020-11-17 23:50:00|13426.9|13420.9|13427.3|13421.3|13427.6|13422.6|13425.6|13420.8|110
1605657300000|2020-11-17 23:55:00|13427.4|13421.4|13427.3|13421.3|13427.5|13421.8|13424.7|13420.5|111
1605657600000|2020-11-18 00:00:00|13427.4|13421.4|13425.7|13419.7|13427.5|13422.9|13424.3|13419.2|262
1605657900000|2020-11-18 00:05:00|13425.6|13419.6|13425.5|13422.5|13427.5|13423|13424.1|13419.4|192
1605658200000|2020-11-18 00:10:00|13427|13421|13427.2|13424.2|13429|13424.3|13424.5|13420.1|228
1605658500000|2020-11-18 00:15:00|13427.3|13424.3|13429|13423|13429.5|13425.1|13426.4|13421.3|243
1605658800000|2020-11-18 00:20:00|13429.1|13423.1|13428.1|13425.1|13429.5|13425.1|13427.3|13422.5|153
1605659100000|2020-11-18 00:25:00|13428|13425|13431.6|13425.6|13433.4|13429|13427.1|13422.8|241
1605659400000|2020-11-18 00:30:00|13431.5|13425.5|13429.6|13423.6|13431.9|13427.4|13428.2|13423.5|154
1605659700000|2020-11-18 00:35:00|13429.7|13423.7|13428.8|13425.8|13430.6|13426|13427.7|13423.3|113
1605660000000|2020-11-18 00:40:00|13430.4|13424.4|13435.5|13429.5|13436.1|13430.1|13428.8|13424.4|171
1605660300000|2020-11-18 00:45:00|13435.6|13429.6|13435.7|13429.7|13436.2|13430.9|13433.6|13428.8|211
1605660600000|2020-11-18 00:50:00|13435.6|13429.6|13431|13428|13437|13432.4|13431|13426.5|231
1605660900000|2020-11-18 00:55:00|13431.1|13428.1|13432.9|13426.9|13433.8|13428.9|13431|13426.5|178
1605661200000|2020-11-18 01:00:00|13433|13427|13434.9|13428.9|13435|13430.6|13431.4|13426.8|373
1605661500000|2020-11-18 01:05:00|13434.8|13428.8|13435.2|13429.2|13435.6|13430.6|13432.5|13427.8|181
1605661800000|2020-11-18 01:10:00|13435.4|13429.4|13433.5|13427.5|13435.4|13429.8|13431.7|13427.1|205
1605662100000|2020-11-18 01:15:00|13433.3|13427.3|13433.1|13427.1|13433.9|13429.2|13431.5|13426.6|195
1605662400000|2020-11-18 01:20:00|13431.6|13428.6|13431.9|13428.9|13433.6|13429.1|13431.2|13426.8|163
1605662700000|2020-11-18 01:25:00|13432|13429|13431.8|13428.8|13434.2|13429.7|13430.8|13426.3|253
1605663000000|2020-11-18 01:30:00|13431.7|13428.7|13433.5|13427.5|13434.4|13429.8|13431.6|13427.5|197
1605663300000|2020-11-18 01:35:00|13432|13429|13433.2|13427.2|13434.1|13429.9|13431.2|13426.7|256
1605663600000|2020-11-18 01:40:00|13433.3|13427.3|13432.6|13429.6|13434.2|13429.7|13431.5|13427.2|158
1605663900000|2020-11-18 01:45:00|13434.1|13428.1|13433.5|13427.5|13434.2|13429.8|13431.7|13426.9|205
1605664200000|2020-11-18 01:50:00|13433.4|13427.4|13433.7|13427.7|13434.2|13429.5|13431.3|13426.8|262
1605664500000|2020-11-18 01:55:00|13433.8|13427.8|13434.4|13428.4|13435.1|13430.5|13432|13427.5|230
1605664800000|2020-11-18 02:00:00|13434.5|13428.5|13433.4|13430.4|13435.2|13430.5|13432.6|13428|195
1605665100000|2020-11-18 02:05:00|13433.6|13430.6|13434.9|13428.9|13435.6|13431.1|13433.1|13428.5|207
1605665400000|2020-11-18 02:10:00|13435|13429|13437|13431|13438.6|13434.1|13433.3|13429|221
1605665700000|2020-11-18 02:15:00|13436.9|13430.9|13436.5|13430.5|13437.1|13432.6|13434.4|13429.9|159
1605666000000|2020-11-18 02:20:00|13436.4|13430.4|13433.4|13430.4|13437.1|13432.4|13433.1|13428.8|224
1605666300000|2020-11-18 02:25:00|13433.5|13430.5|13435|13429|13435.5|13431|13432.8|13428.4|208
1605666600000|2020-11-18 02:30:00|13435.1|13429.1|13433.4|13430.4|13435.1|13430.6|13432.8|13428.3|192
1605666900000|2020-11-18 02:35:00|13433.3|13430.3|13433.3|13430.3|13435.1|13430.9|13432.9|13428.5|178
1605667200000|2020-11-18 02:40:00|13433.2|13430.2|13433.8|13430.8|13435.5|13431|13433.1|13428.5|183
1605667500000|2020-11-18 02:45:00|13433.7|13430.7|13433.5|13430.5|13435.4|13430.9|13433.1|13428.8|111
1605667800000|2020-11-18 02:50:00|13433.6|13430.6|13433.3|13430.3|13433.9|13430.9|13433.1|13430.1|138
1605668100000|2020-11-18 02:55:00|13433.2|13430.2|13431.9|13428.9|13434.5|13430.6|13431.6|13427.1|148
1605668400000|2020-11-18 03:00:00|13431.8|13428.8|13432.2|13429.2|13434.6|13430.1|13431.7|13427.9|155
1605668700000|2020-11-18 03:05:00|13432|13429|13432.4|13429.4|13434|13429.6|13431.9|13427.8|106
1605669000000|2020-11-18 03:10:00|13432.2|13429.2|13432.2|13429.2|13434.1|13429.5|13432.1|13427.7|95
1605669300000|2020-11-18 03:15:00|13432.1|13429.1|13431.9|13428.9|13433.9|13429.4|13431.6|13427.5|145
1605669600000|2020-11-18 03:20:00|13431.8|13428.8|13430|13427|13433|13428.9|13429.9|13425.5|101
1605669900000|2020-11-18 03:25:00|13429.9|13426.9|13432.5|13426.5|13432.8|13428.4|13429.7|13426.5|105
1605670200000|2020-11-18 03:30:00|13432.8|13426.8|13429.9|13426.9|13432.8|13428.3|13429.9|13425.9|200
1605670500000|2020-11-18 03:35:00|13430|13427|13430.6|13427.6|13432.2|13427.8|13429.6|13425.5|208
1605670800000|2020-11-18 03:40:00|13430.5|13427.5|13429|13426|13431.9|13427.6|13428.7|13424.4|195
1605671100000|2020-11-18 03:45:00|13429.1|13426.1|13428.9|13425.9|13430.5|13426.3|13428.6|13424.4|150
1605671400000|2020-11-18 03:50:00|13429|13426|13428.7|13425.7|13430.4|13426.1|13428.5|13424.3|98
1605671700000|2020-11-18 03:55:00|13428.8|13425.8|13427.8|13424.8|13429.3|13426.3|13427.8|13424.8|96
1605672000000|2020-11-18 04:00:00|13427.9|13424.9|13430|13424|13430.1|13425.7|13427.8|13424|118
1605672300000|2020-11-18 04:05:00|13429.9|13423.9|13428.1|13425.1|13430|13426|13427.8|13423.1|177
1605672600000|2020-11-18 04:10:00|13428|13425|13427.7|13424.7|13429.6|13425.3|13427.6|13423.5|163
1605672900000|2020-11-18 04:15:00|13427.8|13424.8|13427.6|13424.6|13429.6|13425.1|13427.5|13423.1|143
1605673200000|2020-11-18 04:20:00|13427.7|13424.7|13427.5|13424.5|13429.3|13425|13427.3|13423.1|152
1605673500000|2020-11-18 04:25:00|13427.4|13424.4|13426.5|13423.5|13429.3|13424.9|13426.3|13423.2|121
1605673800000|2020-11-18 04:30:00|13426.6|13423.6|13425.7|13422.7|13428.1|13423.7|13425.3|13421.2|127
1605674100000|2020-11-18 04:35:00|13425.8|13422.8|13424.5|13421.5|13427.2|13423.1|13424.4|13420.3|108
1605674400000|2020-11-18 04:40:00|13424.4|13421.4|13423.7|13420.7|13426.3|13422.1|13423.6|13419.2|87
1605674700000|2020-11-18 04:45:00|13423.6|13420.6|13422.4|13416.4|13424.2|13420.9|13421.5|13416.3|105
1605675000000|2020-11-18 04:50:00|13422.3|13416.3|13422.9|13416.9|13423.3|13418.8|13420.8|13416.2|204
1605675300000|2020-11-18 04:55:00|13423.1|13417.1|13422.7|13416.7|13423.7|13419.2|13421.2|13416.7|206
1605675600000|2020-11-18 05:00:00|13422.8|13416.8|13422.9|13416.9|13423.7|13419.3|13421.3|13416.7|244
1605675900000|2020-11-18 05:05:00|13422.8|13416.8|13423.5|13417.5|13423.8|13419.3|13421.3|13416.7|187
1605676200000|2020-11-18 05:10:00|13423.4|13417.4|13421.9|13415.9|13423.6|13419.1|13421.3|13415.9|167
1605676500000|2020-11-18 05:15:00|13422|13416|13420.2|13414.2|13422|13417.3|13418.6|13413.9|219
1605676800000|2020-11-18 05:20:00|13418.7|13415.7|13420.1|13417.1|13422|13417.5|13418.2|13413.9|327
1605677100000|2020-11-18 05:25:00|13421.6|13415.6|13420.1|13417.1|13422.5|13418.1|13419.3|13414.8|185
1605677400000|2020-11-18 05:30:00|13420.2|13417.2|13420.8|13414.8|13422.2|13417.8|13418.8|13414.5|235
1605677700000|2020-11-18 05:35:00|13420.9|13414.9|13419.1|13416.1|13421|13416.5|13418.5|13414|217
1605678000000|2020-11-18 05:40:00|13419|13416|13421.3|13415.3|13422.1|13417.5|13418.7|13414.2|201
1605678300000|2020-11-18 05:45:00|13421.4|13415.4|13421.1|13415.1|13422|13417.5|13418|13413.5|220
1605678600000|2020-11-18 05:50:00|13421.2|13415.2|13420.3|13414.3|13422|13417.2|13418.8|13414.3|272
1605678900000|2020-11-18 05:55:00|13420.4|13414.4|13419.5|13416.5|13421.7|13417.2|13417.6|13413.6|242
1605679200000|2020-11-18 06:00:00|13419.6|13416.6|13420.9|13414.9|13421.5|13417.2|13417.8|13413.4|219
1605679500000|2020-11-18 06:05:00|13421|13415|13420|13417|13422.3|13417.8|13419.5|13414.9|181
1605679800000|2020-11-18 06:10:00|13419.9|13416.9|13420.8|13417.8|13422.4|13418|13419.9|13415.6|208
1605680100000|2020-11-18 06:15:00|13420.7|13417.7|13419.1|13416.1|13422.5|13418.1|13418.2|13414.4|288
1605680400000|2020-11-18 06:20:00|13419.2|13416.2|13420.5|13417.5|13421.8|13417.7|13418.6|13414|256
1605680700000|2020-11-18 06:25:00|13420.4|13417.4|13422|13419|13423.6|13419.2|13420.3|13416|198
1605681000000|2020-11-18 06:30:00|13421.9|13418.9|13421.3|13418.3|13422.6|13419.4|13421|13416.5|169
1605681300000|2020-11-18 06:35:00|13421.5|13418.5|13420.7|13417.7|13422.6|13418.5|13420.2|13415.9|158
1605681600000|2020-11-18 06:40:00|13420.8|13417.8|13419.5|13416.5|13422.9|13418.3|13419.4|13415.7|215
1605681900000|2020-11-18 06:45:00|13419.6|13416.6|13421.7|13415.7|13421.7|13417.3|13419|13415.7|231
1605682200000|2020-11-18 06:50:00|13421.6|13415.6|13419.1|13416.1|13422.1|13417.6|13418.1|13414.4|207
1605682500000|2020-11-18 06:55:00|13419|13416|13418.7|13415.7|13420.4|13416|13417.6|13413.2|192
1605682800000|2020-11-18 07:00:00|13418.8|13415.8|13418.3|13415.3|13420.2|13416|13417.5|13413.2|133
1605683100000|2020-11-18 07:05:00|13418.4|13415.4|13418.2|13415.2|13419.7|13415.4|13417.4|13413|178
1605683400000|2020-11-18 07:10:00|13418.1|13415.1|13417.8|13414.8|13419.6|13415.4|13417.4|13412.9|185
1605683700000|2020-11-18 07:15:00|13417.7|13414.7|13416.5|13413.5|13418.3|13414.8|13416.1|13412.1|186
1605684000000|2020-11-18 07:20:00|13416.6|13413.6|13415.8|13412.8|13418.2|13413.8|13415.1|13411.1|181
1605684300000|2020-11-18 07:25:00|13415.9|13412.9|13417.7|13411.7|13419.1|13414.6|13415.8|13411.3|231
1605684600000|2020-11-18 07:30:00|13417.8|13411.8|13416.5|13410.5|13417.8|13413.4|13414.8|13410.1|222
1605684900000|2020-11-18 07:35:00|13416.4|13410.4|13411.4|13408.4|13416.4|13411.8|13410.9|13406.3|275
1605685200000|2020-11-18 07:40:00|13411.3|13408.3|13410|13407|13413.6|13409.1|13409.9|13405.5|217
1605685500000|2020-11-18 07:45:00|13409.9|13406.9|13411.4|13405.4|13412.3|13407.8|13409.9|13405.3|180
1605685800000|2020-11-18 07:50:00|13411.5|13405.5|13409.7|13406.7|13412.2|13407.6|13409.6|13405.1|147
1605686100000|2020-11-18 07:55:00|13409.8|13406.8|13410.1|13407.1|13411.4|13407.2|13409.6|13405.1|154
1605686400000|2020-11-18 08:00:00|13410.2|13407.2|13411.4|13405.4|13413.2|13408.6|13409.6|13405.3|294
1605686700000|2020-11-18 08:05:00|13411.3|13405.3|13407.9|13404.9|13411.9|13406.9|13407.8|13403.5|249
1605687000000|2020-11-18 08:10:00|13407.8|13404.8|13406.7|13403.7|13410|13405.4|13406.6|13402.3|211
1605687300000|2020-11-18 08:15:00|13406.6|13403.6|13406.1|13403.1|13409.2|13404.7|13405.8|13401.5|261
1605687600000|2020-11-18 08:20:00|13406.2|13403.2|13405.5|13402.5|13407.8|13403.3|13405.3|13401.1|271
1605687900000|2020-11-18 08:25:00|13405.6|13402.6|13404|13401|13406.4|13402.9|13402.5|13398|287
1605688200000|2020-11-18 08:30:00|13403.9|13400.9|13408.7|13405.7|13411.6|13407.1|13403|13398.6|258
1605688500000|2020-11-18 08:35:00|13410.6|13404.6|13413.3|13410.3|13415.8|13411.4|13409.1|13404.6|358
1605688800000|2020-11-18 08:40:00|13413.4|13410.4|13411.1|13408.1|13414.5|13410.4|13410.8|13406.9|186
1605689100000|2020-11-18 08:45:00|13411|13408|13410.1|13407.1|13412.6|13409|13409.8|13405.3|253
1605689400000|2020-11-18 08:50:00|13410.2|13407.2|13410.2|13407.2|13412.2|13407.8|13409.1|13405.2|268
1605689700000|2020-11-18 08:55:00|13410.3|13407.3|13411.9|13408.9|13414.2|13409.7|13409|13404.9|236
1605690000000|2020-11-18 09:00:00|13412|13409|13410.7|13407.7|13414.2|13410|13409.9|13406|287
1605690300000|2020-11-18 09:05:00|13410.6|13407.6|13409.4|13403.4|13411.4|13407.7|13406.3|13401.8|267
1605690600000|2020-11-18 09:10:00|13409.5|13403.5|13409.2|13406.2|13411.1|13407.2|13406.9|13402.6|252
1605690900000|2020-11-18 09:15:00|13409.4|13406.4|13408.3|13405.3|13411.2|13406.8|13408|13403.5|225
1605691200000|2020-11-18 09:20:00|13408.2|13405.2|13408.7|13405.7|13412.8|13408.5|13408.2|13404.5|241
1605691500000|2020-11-18 09:25:00|13408.6|13405.6|13410.7|13407.7|13412.7|13408.2|13407.9|13403.6|265
1605691800000|2020-11-18 09:30:00|13410.9|13407.9|13412|13409|13414.4|13409.9|13410.7|13406.4|195
1605692100000|2020-11-18 09:35:00|13412.1|13409.1|13411.4|13408.4|13412.9|13409.1|13409.2|13404.9|169
1605692400000|2020-11-18 09:40:00|13411.3|13408.3|13410.2|13407.2|13413.2|13409.2|13409.9|13405.8|226
1605692700000|2020-11-18 09:45:00|13410.1|13407.1|13409.6|13406.6|13412|13407.5|13408.9|13404.9|234
1605693000000|2020-11-18 09:50:00|13409.5|13406.5|13408.2|13405.2|13411.2|13406.9|13408.1|13404.1|190
1605693300000|2020-11-18 09:55:00|13407.8|13404.8|13404.8|13401.8|13409|13404.8|13404.8|13400.5|129
1605693600000|2020-11-18 10:00:00|13404.9|13401.9|13408.4|13405.4|13410.9|13406.3|13403.9|13400.1|229
1605693900000|2020-11-18 10:05:00|13408.5|13405.5|13407.5|13404.5|13410.2|13406|13407|13402.4|220
1605694200000|2020-11-18 10:10:00|13407.6|13404.6|13405.1|13402.1|13408.5|13405|13404.8|13400.6|242
1605694500000|2020-11-18 10:15:00|13405.2|13402.2|13403.5|13400.5|13407|13402.5|13403.2|13398.8|291
1605694800000|2020-11-18 10:20:00|13403.3|13400.3|13404.3|13401.3|13406.9|13402.7|13403.3|13398.7|230
1605695100000|2020-11-18 10:25:00|13404.4|13401.4|13404.5|13401.5|13405.7|13401.7|13403.4|13399.2|208
1605695400000|2020-11-18 10:30:00|13404.4|13401.4|13409.2|13403.2|13409.3|13404.9|13404.4|13400.1|234
1605695700000|2020-11-18 10:35:00|13409.1|13403.1|13408|13405|13410.8|13406.2|13407.5|13403.1|206
1605696000000|2020-11-18 10:40:00|13408.3|13405.3|13411.5|13408.5|13413|13408.6|13407.4|13403|300
1605696300000|2020-11-18 10:45:00|13411.6|13408.6|13409.6|13406.6|13411.6|13408.6|13409.4|13405.3|199
1605696600000|2020-11-18 10:50:00|13409.5|13406.5|13409.3|13406.3|13411.7|13407.7|13409.2|13405.6|125
1605696900000|2020-11-18 10:55:00|13409.2|13406.2|13406.8|13403.8|13410.9|13406.5|13406.8|13403.8|152
1605697200000|2020-11-18 11:00:00|13406.9|13403.9|13408|13405|13409.6|13405.2|13406.8|13402.7|168
1605697500000|2020-11-18 11:05:00|13408.3|13405.3|13408.4|13405.4|13410.7|13406.6|13407.9|13403.6|198
1605697800000|2020-11-18 11:10:00|13408.5|13405.5|13408.8|13405.8|13412|13407.7|13408.4|13404.3|261
1605698100000|2020-11-18 11:15:00|13408.9|13405.9|13408.2|13405.2|13410.2|13405.9|13407.7|13403.2|213
1605698400000|2020-11-18 11:20:00|13408.3|13405.3|13413.2|13410.2|13415.2|13410.8|13408.2|13404.7|207
1605698700000|2020-11-18 11:25:00|13413.1|13410.1|13412.6|13409.6|13415|13410.7|13412.2|13407.8|207
1605699000000|2020-11-18 11:30:00|13412.5|13409.5|13412.3|13409.3|13413.9|13409.7|13411.1|13406.8|140
1605699300000|2020-11-18 11:35:00|13412.4|13409.4|13412.6|13409.6|13415.1|13411.3|13412.3|13408.3|130
1605699600000|2020-11-18 11:40:00|13412.7|13409.7|13409.5|13406.5|13414.7|13410.1|13409.5|13405.3|178
1605699900000|2020-11-18 11:45:00|13409.6|13406.6|13410.7|13407.7|13413.9|13408.4|13408.9|13405.3|393
1605700200000|2020-11-18 11:50:00|13410.6|13407.6|13412.6|13409.6|13414.3|13410|13410.2|13405.7|256
1605700500000|2020-11-18 11:55:00|13412.7|13409.7|13413.9|13410.9|13415.7|13411.2|13412.4|13408.2|202
1605700800000|2020-11-18 12:00:00|13413.7|13410.7|13423|13417|13423.5|13418.9|13413.5|13409|334
1605701100000|2020-11-18 12:05:00|13422.9|13416.9|13419.6|13413.6|13422.9|13416.9|13417.7|13413|349
1605701400000|2020-11-18 12:10:00|13419.5|13413.5|13417.8|13411.8|13419.5|13414.6|13415.3|13410.9|302
1605701700000|2020-11-18 12:15:00|13417.9|13411.9|13414.5|13411.5|13418.7|13414.2|13414.1|13409.6|258
1605702000000|2020-11-18 12:20:00|13414.4|13411.4|13412.8|13409.8|13416|13411.4|13411.8|13407.2|231
1605702300000|2020-11-18 12:25:00|13414.4|13408.4|13413.9|13407.9|13414.7|13410.2|13411.3|13407|258
1605702600000|2020-11-18 12:30:00|13414|13408|13411.6|13408.6|13414|13409.3|13410.2|13405.8|209
1605702900000|2020-11-18 12:35:00|13411.5|13408.5|13414.5|13411.5|13416.5|13412|13411.5|13407.7|232
1605703200000|2020-11-18 12:40:00|13414.3|13411.3|13412.9|13406.9|13415.8|13411.4|13411.4|13406.9|249
1605703500000|2020-11-18 12:45:00|13413|13407|13410.1|13407.1|13413.1|13408.5|13409.7|13405.2|174
1605703800000|2020-11-18 12:50:00|13411.7|13405.7|13413.2|13410.2|13415|13410.5|13409.7|13405.3|212
1605704100000|2020-11-18 12:55:00|13413.5|13410.5|13411.2|13408.2|13415.1|13410.7|13411.1|13406.9|191
1605704400000|2020-11-18 13:00:00|13411.1|13408.1|13412.2|13409.2|13413.5|13409.2|13410.1|13405.8|240
1605704700000|2020-11-18 13:05:00|13412.1|13409.1|13411.5|13408.5|13414.2|13409.6|13410.3|13406|253
1605705000000|2020-11-18 13:10:00|13411.6|13408.6|13412.9|13409.9|13413.6|13409.9|13411|13407|244
1605705300000|2020-11-18 13:15:00|13413|13410|13413.1|13410.1|13415.4|13411.5|13412.4|13408.1|234
1605705600000|2020-11-18 13:20:00|13413.2|13410.2|13421.9|13415.9|13422.9|13417.8|13412.2|13407.8|388
1605705900000|2020-11-18 13:25:00|13422|13416|13424.9|13418.9|13425.3|13419.3|13419.1|13414.6|225
1605706200000|2020-11-18 13:30:00|13424.7|13418.7|13427.7|13421.7|13429.6|13423.6|13422.7|13418|334
1605706500000|2020-11-18 13:35:00|13427.9|13421.9|13428.4|13422.4|13429|13424.4|13425.8|13421.2|352
1605706800000|2020-11-18 13:40:00|13426.8|13423.8|13427.1|13424.1|13429.4|13425.1|13426.1|13421.6|234
1605707100000|2020-11-18 13:45:00|13427|13424|13425.3|13419.3|13428.8|13424.6|13423.9|13419.3|230
1605707400000|2020-11-18 13:50:00|13425.4|13419.4|13425.2|13422.2|13427.3|13422.7|13424.3|13419.4|267
1605707700000|2020-11-18 13:55:00|13425.1|13422.1|13426.9|13420.9|13427.7|13423.4|13424.2|13419.8|253
1605708000000|2020-11-18 14:00:00|13427|13421|13424.6|13421.6|13429|13424.4|13423.8|13419.3|351
1605708300000|2020-11-18 14:05:00|13424.5|13421.5|13428.2|13422.2|13428.3|13423.8|13423.9|13419.3|262
1605708600000|2020-11-18 14:10:00|13426.7|13423.7|13427.4|13421.4|13428.2|13423.7|13425.1|13421.2|232
1605708900000|2020-11-18 14:15:00|13427.5|13421.5|13425.6|13422.6|13427.7|13423.1|13423.3|13419.2|234
1605709200000|2020-11-18 14:20:00|13425.5|13422.5|13422.3|13419.3|13427.2|13423.1|13421.9|13417.4|227
1605709500000|2020-11-18 14:25:00|13422.2|13419.2|13423.9|13417.9|13424.8|13420.2|13421.7|13417.3|216
1605709800000|2020-11-18 14:30:00|13422.3|13419.3|13420.4|13417.4|13423.4|13419.8|13419.2|13414.8|357
1605710100000|2020-11-18 14:35:00|13420.3|13417.3|13421.2|13418.2|13424.5|13419.1|13419.5|13415.1|283
1605710400000|2020-11-18 14:40:00|13421.1|13418.1|13419|13416|13422.8|13418.2|13417.4|13413.1|319
1605710700000|2020-11-18 14:45:00|13419.2|13416.2|13421.3|13415.3|13421.3|13416.7|13417.9|13413.5|198
1605711000000|2020-11-18 14:50:00|13421.2|13415.2|13420.5|13417.5|13422.1|13417.7|13419.3|13414.9|270
1605711300000|2020-11-18 14:55:00|13420.6|13417.6|13421.1|13415.1|13423.3|13419|13419.9|13414.9|318
1605711600000|2020-11-18 15:00:00|13421|13415|13416.3|13413.3|13421.3|13416.8|13416|13411.4|320
1605711900000|2020-11-18 15:05:00|13417.3|13411.3|13415|13409|13417.7|13413.3|13413.5|13409|241
1605712200000|2020-11-18 15:10:00|13414.9|13408.9|13414.5|13411.5|13417.1|13412.5|13412.9|13408.2|332
1605712500000|2020-11-18 15:15:00|13414.3|13411.3|13416.5|13410.5|13417.9|13413.2|13413.9|13409.5|392
1605712800000|2020-11-18 15:20:00|13416.6|13410.6|13411.4|13408.4|13416.6|13412|13411.3|13406.6|310
1605713100000|2020-11-18 15:25:00|13411.5|13408.5|13413.3|13407.3|13415.4|13411|13411.4|13407.1|310
1605713400000|2020-11-18 15:30:00|13413.2|13407.2|13414.7|13408.7|13415.5|13410.9|13410.7|13406.4|359
1605713700000|2020-11-18 15:35:00|13414.8|13408.8|13412.6|13409.6|13415.1|13410.4|13412.1|13407.6|250
1605714000000|2020-11-18 15:40:00|13412.5|13409.5|13414.2|13411.2|13416.3|13411.7|13411.3|13407|258
1605714300000|2020-11-18 15:45:00|13415.7|13409.7|13413.4|13410.4|13416.4|13411.7|13412.7|13408.2|228
1605714600000|2020-11-18 15:50:00|13414.9|13408.9|13411.2|13405.2|13414.9|13410.3|13409.7|13404.8|228
1605714900000|2020-11-18 15:55:00|13411.1|13405.1|13407.8|13401.8|13411.1|13406.3|13405.7|13401.3|229
1605715200000|2020-11-18 16:00:00|13407.7|13401.7|13407.4|13404.4|13408.8|13404.5|13405.3|13400.8|224
1605715500000|2020-11-18 16:05:00|13407.5|13404.5|13409.7|13406.7|13410.8|13406.8|13407.4|13403.4|140
1605715800000|2020-11-18 16:10:00|13409.6|13406.6|13409.5|13406.5|13410.9|13406.8|13407.3|13403.2|184
1605716100000|2020-11-18 16:15:00|13409.6|13406.6|13413.1|13407.1|13413.4|13408.9|13409.4|13405.7|176
1605716400000|2020-11-18 16:20:00|13412.9|13406.9|13413.1|13407.1|13414.5|13410.1|13411.5|13406.9|148
1605716700000|2020-11-18 16:25:00|13413|13407|13415.2|13409.2|13415.5|13411.1|13410.8|13406.5|165
1605717000000|2020-11-18 16:30:00|13415.4|13409.4|13413.7|13410.7|13416.6|13412|13413.5|13408.5|169
1605717300000|2020-11-18 16:35:00|13413.5|13410.5|13416.1|13410.1|13416.4|13412|13413.5|13409|144
1605717600000|2020-11-18 16:40:00|13416.2|13410.2|13412.9|13409.9|13416.3|13411.8|13412.5|13408.2|236
1605717900000|2020-11-18 16:45:00|13413|13410|13414|13411|13416|13411.6|13412.3|13407.9|173
1605718200000|2020-11-18 16:50:00|13413.9|13410.9|13412.1|13409.1|13414.6|13410.9|13412|13407.6|126
1605718500000|2020-11-18 16:55:00|13412.2|13409.2|13413|13407|13413.7|13409.2|13411.3|13406.9|107
1605718800000|2020-11-18 17:00:00|13412.9|13406.9|13411.1|13408.1|13413.1|13408.4|13410.8|13406.2|178
1605719100000|2020-11-18 17:05:00|13411|13408|13411.4|13405.4|13412.6|13408.2|13409.3|13404.8|149
1605719400000|2020-11-18 17:10:00|13411.5|13405.5|13410.9|13404.9|13412.3|13407.8|13409.5|13404.9|177
1605719700000|2020-11-18 17:15:00|13410.8|13404.8|13412.9|13406.9|13413|13408.1|13409.4|13404.7|164
1605720000000|2020-11-18 17:20:00|13412.8|13406.8|13411.8|13408.8|13413.7|13409.3|13411.4|13406.4|145
1605720300000|2020-11-18 17:25:00|13411.9|13408.9|13411|13408|13413.8|13409.1|13411|13406.5|133
1605720600000|2020-11-18 17:30:00|13412.5|13406.5|13412|13409|13413.7|13409|13411.1|13406.5|127
1605720900000|2020-11-18 17:35:00|13412.1|13409.1|13412.1|13409.1|13413.9|13409.2|13411.6|13407.4|78
1605721200000|2020-11-18 17:40:00|13412.2|13409.2|13412.2|13409.2|13414.1|13409.5|13412|13407.6|104
1605721500000|2020-11-18 17:45:00|13412.3|13409.3|13412.6|13409.6|13414.4|13409.8|13411.8|13407.3|183
1605721800000|2020-11-18 17:50:00|13412.5|13409.5|13412.2|13409.2|13414.3|13409.8|13412.1|13407.9|162
1605722100000|2020-11-18 17:55:00|13412.3|13409.3|13411.6|13408.6|13414|13409.5|13411.4|13407.2|227
1605722400000|2020-11-18 18:00:00|13411.7|13408.7|13411.5|13405.5|13413.4|13409.1|13410.6|13405.5|172
1605722700000|2020-11-18 18:05:00|13411.4|13405.4|13412.1|13406.1|13412.4|13407.9|13409|13404.5|185
1605723000000|2020-11-18 18:10:00|13412|13406|13410.7|13407.7|13412.8|13408.3|13410.4|13405.6|149
1605723300000|2020-11-18 18:15:00|13410.8|13407.8|13412.1|13406.1|13413.5|13408.9|13410.4|13405.9|318
1605723600000|2020-11-18 18:20:00|13410.3|13407.3|13410.6|13407.6|13412.3|13407.8|13410.3|13406|140
1605723900000|2020-11-18 18:25:00|13410.7|13407.7|13414.1|13408.1|13414.2|13409.6|13410.7|13406.2|156
1605724200000|2020-11-18 18:30:00|13412.4|13409.4|13412.2|13409.2|13414.5|13410|13411.9|13407.5|213
1605724500000|2020-11-18 18:35:00|13412.1|13409.1|13411.2|13408.2|13413.5|13409.1|13411.1|13406.5|85
1605724800000|2020-11-18 18:40:00|13411.3|13408.3|13411.1|13408.1|13413.1|13408.6|13411.1|13406.7|124
1605725100000|2020-11-18 18:45:00|13411.2|13408.2|13412.4|13409.4|13414.3|13409.9|13411.1|13406.7|143
1605725400000|2020-11-18 18:50:00|13412.5|13409.5|13413.7|13407.7|13414.3|13409.8|13411.7|13407.2|156
1605725700000|2020-11-18 18:55:00|13413.6|13407.6|13413|13407|13413.8|13409.2|13411.2|13406.7|162
1605726000000|2020-11-18 19:00:00|13412.9|13406.9|13410.4|13407.4|13413.9|13409.3|13410.3|13405.8|182
1605726300000|2020-11-18 19:05:00|13410.5|13407.5|13412|13406|13412.3|13407.7|13410.1|13405.3|202
1605726600000|2020-11-18 19:10:00|13412.2|13406.2|13413.2|13407.2|13413.8|13409.2|13410.8|13406|147
1605726900000|2020-11-18 19:15:00|13413.3|13407.3|13414.5|13408.5|13414.5|13409.4|13412.1|13407|88
1605727200000|2020-11-18 19:20:00|13414.4|13408.4|13417.1|13411.1|13417.6|13412.9|13413.6|13408.4|235
1605727500000|2020-11-18 19:25:00|13417.2|13411.2|13419|13413|13419.6|13414.9|13415.5|13410.8|229
1605727800000|2020-11-18 19:30:00|13418.9|13412.9|13417|13411|13419.4|13414.9|13415.5|13410.9|222
1605728100000|2020-11-18 19:35:00|13417.1|13411.1|13415.8|13412.8|13418.4|13413.5|13415.7|13411|172
1605728400000|2020-11-18 19:40:00|13415.9|13412.9|13411.5|13408.5|13417.3|13412.9|13411.5|13407|212
1605728700000|2020-11-18 19:45:00|13411.6|13408.6|13412.6|13409.6|13414.2|13409.8|13410.8|13406.4|119
1605729000000|2020-11-18 19:50:00|13412.7|13409.7|13412.7|13409.7|13414.6|13410|13412.3|13407.8|104
1605729300000|2020-11-18 19:55:00|13412.8|13409.8|13413|13407|13414.4|13409.8|13410.6|13406.1|171
1605729600000|2020-11-18 20:00:00|13413.2|13407.2|13415.3|13409.3|13415.7|13409.7|13411.5|13406.9|204
1605729900000|2020-11-18 20:05:00|13415.4|13409.4|13413.3|13407.3|13415.8|13409.8|13411.5|13406.9|174
1605730200000|2020-11-18 20:10:00|13413.2|13407.2|13413.3|13407.3|13413.9|13409.1|13411.9|13406.8|186
1605730500000|2020-11-18 20:15:00|13413.2|13407.2|13413|13407|13413.4|13408.6|13411.3|13406.3|194
1605730800000|2020-11-18 20:20:00|13413.1|13407.1|13412.7|13406.7|13413.3|13408.6|13410.5|13406|178
1605731100000|2020-11-18 20:25:00|13412.8|13406.8|13413.4|13407.4|13414|13409.3|13411.4|13406.8|217
1605731400000|2020-11-18 20:30:00|13413.5|13407.5|13416.2|13410.2|13416.7|13410.7|13413.5|13407.5|155
1605731700000|2020-11-18 20:35:00|13416.3|13410.3|13419.2|13413.2|13419.3|13414.7|13414.7|13410|131
1605732000000|2020-11-18 20:40:00|13419.1|13413.1|13420.3|13414.3|13420.6|13416|13417.9|13413.1|146
1605732300000|2020-11-18 20:45:00|13420.4|13414.4|13421|13415|13421.2|13416.7|13418.8|13414.3|118
1605732600000|2020-11-18 20:50:00|13420.9|13414.9|13424.4|13418.4|13426.4|13421.8|13419.7|13413.7|310
1605732900000|2020-11-18 20:55:00|13424.3|13418.3|13425.2|13419.2|13425.5|13419.8|13421.8|13417|261
1605733200000|2020-11-18 21:00:00|13425.3|13419.3|13425.8|13419.8|13425.8|13419.8|13425|13419|116
1605733500000|2020-11-18 21:05:00|13425.7|13419.7|13426|13420|13426.3|13420.3|13425.4|13419.4|85
1605733800000|2020-11-18 21:10:00|13425.9|13419.9|13428.7|13422.7|13429.1|13423.1|13425.9|13419.9|147
1605734100000|2020-11-18 21:15:00|13428.2|13422.2|13428.7|13422.7|13429|13423|13427.4|13421.4|125
1605734400000|2020-11-18 21:20:00|13428.5|13422.5|13428.5|13422.5|13429|13424.3|13427|13422.2|66
1605734700000|2020-11-18 21:25:00|13428.4|13422.4|13428.1|13422.1|13428.4|13423.7|13425.8|13419.8|105
1605735000000|2020-11-18 21:30:00|13428|13422|13427.9|13421.9|13428.4|13422.4|13426.8|13420.8|77
1605735300000|2020-11-18 21:35:00|13427.8|13421.8|13427.6|13421.6|13428.3|13422.3|13427.6|13421.6|77
1605735600000|2020-11-18 21:40:00|13427.7|13421.7|13428.1|13422.1|13428.6|13422.6|13427.3|13421.3|75
1605735900000|2020-11-18 21:45:00|13427.8|13421.8|13427.7|13421.7|13428.6|13422.6|13427.4|13421.4|99
1605736200000|2020-11-18 21:50:00|13427.4|13421.4|13425.1|13419.1|13428.2|13422.2|13424.7|13418.5|176
1605736500000|2020-11-18 21:55:00|13424.9|13418.9|13425.2|13419.2|13426.1|13420.1|13423.9|13417.7|224
1605736800000|2020-11-18 22:00:00|13425|13419|13424.9|13418.9|13427|13419|13424|13413.7|26
1605737100000|2020-11-18 22:05:00|13425.4|13418.6|13424.9|13418.9|13426.4|13419.1|13424.8|13417.4|60
1605737400000|2020-11-18 22:10:00|13425.1|13419.1|13425.9|13418|13426.6|13419.3|13424.7|13417.4|124
1605737700000|2020-11-18 22:15:00|13425.5|13418.6|13425.4|13418.6|13425.9|13419.6|13424.8|13417.5|111
1605738000000|2020-11-18 22:20:00|13425.3|13419.3|13425.4|13418.6|13426.1|13419.3|13424.7|13417.8|85
1605738300000|2020-11-18 22:25:00|13425|13417.9|13425.8|13418.2|13426|13419.4|13424.8|13417.9|98
1605738600000|2020-11-18 22:30:00|13424.9|13418.7|13425.1|13419.1|13425.9|13419.3|13424.6|13418.1|106
1605738900000|2020-11-18 22:35:00|13424.8|13418.8|13424.9|13418.4|13426.1|13419.2|13423.4|13417.4|127
1605739200000|2020-11-18 22:40:00|13425|13418.5|13424.9|13418.2|13425.7|13418.9|13423.4|13417.4|136
1605739500000|2020-11-18 22:45:00|13424.8|13418.1|13425.9|13418.2|13426|13419|13423.4|13417.4|140
1605739800000|2020-11-18 22:50:00|13426|13417.9|13425.5|13419.5|13426.1|13419.5|13424.2|13417.7|177
1605740100000|2020-11-18 22:55:00|13425.6|13419.6|13425.7|13419.7|13426.5|13420.3|13424.7|13418.7|125
1605740400000|2020-11-18 23:00:00|13425.5|13419.5|13425.7|13419.7|13426.3|13420.3|13425.2|13419.2|91
1605740700000|2020-11-18 23:05:00|13425.8|13419.8|13425.2|13419.2|13426.5|13420.5|13424.8|13418.8|91
1605741000000|2020-11-18 23:10:00|13425.6|13419.6|13425.6|13419.6|13425.9|13419.9|13425.2|13419.2|66
1605741300000|2020-11-18 23:15:00|13425.7|13419.7|13425.8|13419.8|13426.2|13420.2|13425.5|13419.5|56
1605741600000|2020-11-18 23:20:00|13425.9|13419.9|13426.1|13420.1|13426.4|13420.4|13425.3|13419.3|90
1605741900000|2020-11-18 23:25:00|13426.2|13420.2|13425.9|13419.9|13426.9|13420.9|13425.8|13419.8|116
1605742200000|2020-11-18 23:30:00|13425.7|13419.7|13425.9|13419.9|13426.3|13420.3|13425.3|13419.3|69
1605742500000|2020-11-18 23:35:00|13426.1|13420.1|13426.2|13420.2|13426.5|13420.5|13425.3|13419.3|166
1605742800000|2020-11-18 23:40:00|13426.1|13420.1|13426.3|13420.3|13426.5|13421.6|13424|13419.6|88
1605743100000|2020-11-18 23:45:00|13426.4|13420.4|13425.8|13419.8|13426.5|13421.4|13424.4|13419.5|115
1605743400000|2020-11-18 23:50:00|13425.7|13419.7|13425.7|13419.7|13425.9|13419.9|13425|13419|174
1605743700000|2020-11-18 23:55:00|13425.6|13419.6|13431.2|13425.2|13431.4|13425.4|13424.3|13419.6|167
1605744000000|2020-11-19 00:00:00|13431.5|13425.5|13434.5|13428.5|13434.8|13428.8|13431.4|13425.4|357
1605744300000|2020-11-19 00:05:00|13434.4|13428.4|13434.7|13428.7|13434.8|13430.3|13432.4|13427.3|211
1605744600000|2020-11-19 00:10:00|13434.8|13428.8|13440.7|13434.7|13444.7|13438.7|13434.1|13428.8|444
1605744900000|2020-11-19 00:15:00|13440.6|13434.6|13436.5|13430.5|13441.5|13436.6|13436.3|13430.3|305
1605745200000|2020-11-19 00:20:00|13436.4|13430.4|13435.9|13429.9|13437.8|13432.6|13435.4|13429.4|242
1605745500000|2020-11-19 00:25:00|13435.8|13429.8|13438.6|13432.6|13440.3|13434.3|13435.8|13429.8|292
1605745800000|2020-11-19 00:30:00|13438.5|13432.5|13435.3|13429.3|13438.6|13432.6|13434.4|13428.4|217
1605746100000|2020-11-19 00:35:00|13435.2|13429.2|13436.4|13430.4|13437.1|13431.8|13434.8|13428.8|323
1605746400000|2020-11-19 00:40:00|13436.5|13430.5|13435.6|13429.6|13436.6|13431.7|13434.7|13429.6|189
1605746700000|2020-11-19 00:45:00|13435.8|13429.8|13433.7|13427.7|13436|13430|13431.8|13427.3|172
1605747000000|2020-11-19 00:50:00|13433.6|13427.6|13432|13429|13433.8|13429.1|13431.1|13426.3|159
1605747300000|2020-11-19 00:55:00|13431.9|13428.9|13435.7|13432.7|13437.5|13432.7|13431.9|13427.6|155
1605747600000|2020-11-19 01:00:00|13435.6|13432.6|13435.4|13429.4|13438.6|13433.9|13434|13429.4|205
1605747900000|2020-11-19 01:05:00|13435.5|13429.5|13433.6|13430.6|13435.5|13431.1|13433|13428.5|201
1605748200000|2020-11-19 01:10:00|13435.2|13429.2|13436.1|13430.1|13436.8|13431.3|13433|13428.5|310
1605748500000|2020-11-19 01:15:00|13436|13430|13434.7|13428.7|13436.4|13430.4|13434.7|13428.7|265
1605748800000|2020-11-19 01:20:00|13434.8|13428.8|13432.5|13426.5|13435.3|13430.7|13430.8|13426.3|184
1605749100000|2020-11-19 01:25:00|13432.7|13426.7|13431.6|13428.6|13434.9|13430.3|13431.1|13426.4|304
1605749400000|2020-11-19 01:30:00|13433.3|13427.3|13433.1|13430.1|13435.3|13431.1|13431.5|13426.9|360
1605749700000|2020-11-19 01:35:00|13434.6|13428.6|13432.3|13429.3|13435.6|13431.1|13432.2|13427.9|229
1605750000000|2020-11-19 01:40:00|13432.4|13429.4|13434.5|13428.5|13435.2|13430.7|13431|13426.3|320
1605750300000|2020-11-19 01:45:00|13434.4|13428.4|13433.7|13427.7|13434.9|13430.4|13431.7|13427|372
1605750600000|2020-11-19 01:50:00|13433.9|13427.9|13430|13427|13434.6|13429.9|13427.9|13423.2|311
1605750900000|2020-11-19 01:55:00|13431.4|13425.4|13428.3|13425.3|13431.6|13426.7|13427.4|13423.3|221
1605751200000|2020-11-19 02:00:00|13428.4|13425.4|13428|13425|13429.7|13425.5|13427.4|13423.5|230
1605751500000|2020-11-19 02:05:00|13428.1|13425.1|13428.8|13425.8|13430.4|13426|13428|13424.3|171
1605751800000|2020-11-19 02:10:00|13428.7|13425.7|13429.8|13426.8|13431|13427.1|13428.6|13425|112
1605752100000|2020-11-19 02:15:00|13429.7|13426.7|13430.4|13427.4|13432.5|13428.2|13429.6|13425.5|147
1605752400000|2020-11-19 02:20:00|13430.5|13427.5|13432|13426|13432.5|13428.2|13430.1|13425.9|209
1605752700000|2020-11-19 02:25:00|13431.9|13425.9|13431|13428|13432.6|13428.2|13429.9|13425.4|186
1605753000000|2020-11-19 02:30:00|13430.9|13427.9|13430.4|13427.4|13432.8|13428.6|13430.1|13425.6|216
1605753300000|2020-11-19 02:35:00|13430.6|13427.6|13430.2|13424.2|13432.2|13427.8|13428.6|13424.2|181
1605753600000|2020-11-19 02:40:00|13430.3|13424.3|13428|13425|13430.4|13426.1|13427.4|13423.3|157
1605753900000|2020-11-19 02:45:00|13427.9|13424.9|13425.8|13422.8|13428.8|13424.9|13425.7|13421.3|233
1605754200000|2020-11-19 02:50:00|13425.7|13422.7|13427.3|13424.3|13428.9|13424.6|13425.1|13421|209
1605754500000|2020-11-19 02:55:00|13427.4|13424.4|13429.9|13426.9|13431.6|13427.2|13427.4|13423.4|195
1605754800000|2020-11-19 03:00:00|13429.8|13426.8|13429|13426|13431.5|13427|13428.4|13424|205
1605755100000|2020-11-19 03:05:00|13429.1|13426.1|13429.4|13426.4|13431.3|13427.1|13428.7|13424.5|186
1605755400000|2020-11-19 03:10:00|13430.9|13424.9|13431.6|13428.6|13432.7|13428.6|13429.1|13424.5|161
1605755700000|2020-11-19 03:15:00|13431.5|13428.5|13432|13429|13434|13429.7|13431.5|13427.6|173
1605756000000|2020-11-19 03:20:00|13432.1|13429.1|13432.8|13429.8|13434.7|13431|13432.1|13427.9|217
1605756300000|2020-11-19 03:25:00|13432.9|13429.9|13434.6|13431.6|13435.3|13431.8|13432.6|13428.1|200
1605756600000|2020-11-19 03:30:00|13434.5|13431.5|13435.8|13432.8|13437.3|13433|13434.3|13430.4|185
1605756900000|2020-11-19 03:35:00|13435.7|13432.7|13435.5|13432.5|13437.3|13433|13435.2|13430.9|139
1605757200000|2020-11-19 03:40:00|13435.4|13432.4|13435.9|13432.9|13437.7|13433.1|13435.4|13431.4|78
1605757500000|2020-11-19 03:45:00|13435.8|13432.8|13437.5|13434.5|13438.7|13434.6|13435.7|13431.5|118
1605757800000|2020-11-19 03:50:00|13437.4|13434.4|13436.1|13433.1|13437.8|13434.5|13435.8|13431.7|99
1605758100000|2020-11-19 03:55:00|13436.2|13433.2|13437.7|13434.7|13438.6|13434.9|13435.9|13431.7|186
1605758400000|2020-11-19 04:00:00|13437.8|13434.8|13439.1|13436.1|13440.8|13436.3|13437.5|13433.9|106
1605758700000|2020-11-19 04:05:00|13439.2|13436.2|13441.4|13435.4|13441.9|13437|13439.1|13434.5|156
1605759000000|2020-11-19 04:10:00|13441.3|13435.3|13439.9|13436.9|13441.6|13437.2|13439.6|13434.8|164
1605759300000|2020-11-19 04:15:00|13440.1|13437.1|13440.4|13434.4|13441.5|13437.1|13439|13434.2|192
1605759600000|2020-11-19 04:20:00|13440.5|13434.5|13440.9|13434.9|13441.5|13437.1|13439.3|13434.5|168
1605759900000|2020-11-19 04:25:00|13439.4|13436.4|13440|13434|13441.5|13436.7|13437.9|13433.6|180
1605760200000|2020-11-19 04:30:00|13440.1|13434.1|13438.3|13435.3|13440.3|13435.9|13438.2|13433.9|125
1605760500000|2020-11-19 04:35:00|13438.2|13435.2|13440|13434|13440.3|13435.6|13437.9|13433.4|189
1605760800000|2020-11-19 04:40:00|13439.9|13433.9|13439.8|13433.8|13440.4|13435.8|13437.8|13433.4|238
1605761100000|2020-11-19 04:45:00|13438.2|13435.2|13437.5|13434.5|13440.1|13435.6|13437.5|13433|195
1605761400000|2020-11-19 04:50:00|13437.6|13434.6|13437.8|13434.8|13439.3|13434.9|13437.5|13433|112
1605761700000|2020-11-19 04:55:00|13437.7|13434.7|13438.1|13435.1|13438.2|13435.2|13437.6|13434.6|96
1605762000000|2020-11-19 05:00:00|13438.3|13435.3|13439.1|13436.1|13441.4|13436.9|13438|13433.6|190
1605762300000|2020-11-19 05:05:00|13439|13436|13439.2|13436.2|13441.2|13437|13438.8|13434.4|107
1605762600000|2020-11-19 05:10:00|13439.3|13436.3|13439.9|13436.9|13441.4|13437|13439|13434.5|123
1605762900000|2020-11-19 05:15:00|13440|13437|13441.4|13435.4|13441.6|13437.2|13439.4|13434.5|171
1605763200000|2020-11-19 05:20:00|13441.3|13435.3|13441.3|13435.3|13441.7|13437.3|13439.7|13434.9|115
1605763500000|2020-11-19 05:25:00|13441.2|13435.2|13440.1|13434.1|13441.6|13436.5|13438.3|13433.8|191
1605763800000|2020-11-19 05:30:00|13440.2|13434.2|13438.9|13435.9|13440.7|13436.1|13438|13433.4|181
1605764100000|2020-11-19 05:35:00|13439|13436|13437.8|13434.8|13440.4|13436|13437.7|13433.6|245
1605764400000|2020-11-19 05:40:00|13437.7|13434.7|13437.6|13434.6|13440.2|13435.6|13437.5|13433.2|288
1605764700000|2020-11-19 05:45:00|13437.7|13434.7|13439.7|13433.7|13439.9|13435.4|13437.6|13433.3|157
1605765000000|2020-11-19 05:50:00|13439.6|13433.6|13438.4|13435.4|13440.2|13435.6|13438.1|13433.6|148
1605765300000|2020-11-19 05:55:00|13440.1|13434.1|13440.9|13437.9|13442.4|13437.9|13438.7|13434.1|166
1605765600000|2020-11-19 06:00:00|13442.5|13436.5|13440.9|13434.9|13442.7|13438.2|13439.1|13434.1|262
1605765900000|2020-11-19 06:05:00|13440.7|13434.7|13442|13439|13443.8|13439.1|13438.9|13434.3|193
1605766200000|2020-11-19 06:10:00|13443.8|13437.8|13445.1|13439.1|13445.2|13439.7|13442.7|13437.5|198
1605766500000|2020-11-19 06:15:00|13445.3|13439.3|13446.8|13440.8|13446.8|13442.2|13444.4|13439.3|247
1605766800000|2020-11-19 06:20:00|13446.7|13440.7|13449.9|13443.9|13450.3|13445.7|13445.6|13440.7|238
1605767100000|2020-11-19 06:25:00|13449.8|13443.8|13448|13442|13450|13445.5|13445.7|13441.5|345
1605767400000|2020-11-19 06:30:00|13446.4|13443.4|13445.7|13442.7|13448.8|13444.3|13445.6|13441.2|227
1605767700000|2020-11-19 06:35:00|13445.6|13442.6|13444.7|13441.7|13446.7|13442.8|13444.5|13440.1|186
1605768000000|2020-11-19 06:40:00|13444.6|13441.6|13445.9|13439.9|13446.4|13442|13443.7|13439.4|196
1605768300000|2020-11-19 06:45:00|13446|13440|13445.9|13439.9|13446.2|13442.2|13443.9|13439.3|217
1605768600000|2020-11-19 06:50:00|13446|13440|13443.2|13440.2|13446|13441.6|13442.8|13439|150
1605768900000|2020-11-19 06:55:00|13443.1|13440.1|13442.8|13439.8|13443.2|13440.2|13442.4|13439.4|168
1605769200000|2020-11-19 07:00:00|13442.9|13439.9|13443.9|13440.9|13446.9|13442.4|13442.6|13438.1|195
1605769500000|2020-11-19 07:05:00|13443.8|13440.8|13443.9|13440.9|13447.1|13442.6|13443.7|13439.6|275
1605769800000|2020-11-19 07:10:00|13443.8|13440.8|13442.9|13439.9|13445.3|13440.8|13442.7|13438.5|216
1605770100000|2020-11-19 07:15:00|13443|13440|13442.1|13439.1|13444|13440|13441.8|13437.4|196
1605770400000|2020-11-19 07:20:00|13442.2|13439.2|13445.1|13442.1|13447|13442.3|13442.2|13438.4|282
1605770700000|2020-11-19 07:25:00|13445.2|13442.2|13445.7|13442.7|13446.1|13442.9|13444.5|13440|186
1605771000000|2020-11-19 07:30:00|13445.8|13442.8|13444.9|13441.9|13447.8|13443.9|13444.9|13441.3|207
1605771300000|2020-11-19 07:35:00|13446.2|13440.2|13444.2|13441.2|13446.2|13442.3|13443.7|13439.5|166
1605771600000|2020-11-19 07:40:00|13444.3|13441.3|13443|13440|13444.9|13441.4|13442.4|13438.4|185
1605771900000|2020-11-19 07:45:00|13443.1|13440.1|13444.9|13441.9|13446.4|13442|13442.4|13439.3|231
1605772200000|2020-11-19 07:50:00|13444.8|13441.8|13446.9|13443.9|13448.9|13444.5|13444.5|13441.3|211
1605772500000|2020-11-19 07:55:00|13446.7|13443.7|13444.9|13441.9|13448.1|13444.2|13444.7|13441.6|230
1605772800000|2020-11-19 08:00:00|13445|13442|13443|13440|13446.8|13442.5|13441.8|13437.4|235
1605773100000|2020-11-19 08:05:00|13443.1|13440.1|13447.7|13444.7|13450.8|13446.4|13442.7|13439.2|285
1605773400000|2020-11-19 08:10:00|13447.8|13444.8|13456.9|13450.9|13459.1|13454.6|13447.7|13443.5|414
1605773700000|2020-11-19 08:15:00|13457|13451|13458.4|13455.4|13460.4|13456.2|13455|13451|386
1605774000000|2020-11-19 08:20:00|13458.5|13455.5|13459.4|13456.4|13461|13456.5|13457.8|13454.3|268
1605774300000|2020-11-19 08:25:00|13459.5|13456.5|13458.1|13455.1|13460.9|13456.7|13458.1|13453.6|255
1605774600000|2020-11-19 08:30:00|13458|13455|13456.2|13453.2|13461|13456.5|13456.2|13451.8|244
1605774900000|2020-11-19 08:35:00|13456.3|13453.3|13456.3|13453.3|13457.5|13453.5|13454.9|13450.5|276
1605775200000|2020-11-19 08:40:00|13456.2|13453.2|13456.4|13453.4|13459.1|13454.5|13455.5|13451.1|242
1605775500000|2020-11-19 08:45:00|13456.5|13453.5|13464.4|13458.4|13464.6|13460.2|13455.2|13450.8|378
1605775800000|2020-11-19 08:50:00|13464.5|13458.5|13468.9|13462.9|13470|13464.9|13462.2|13457.3|430
1605776100000|2020-11-19 08:55:00|13467.4|13464.4|13464.8|13461.8|13469.4|13464.8|13463.5|13459.1|407
1605776400000|2020-11-19 09:00:00|13464.9|13461.9|13465.6|13462.6|13469.5|13465.2|13463.3|13458.8|344
1605776700000|2020-11-19 09:05:00|13465.4|13462.4|13462.5|13459.5|13466.8|13462.8|13461.5|13456.5|275
1605777000000|2020-11-19 09:10:00|13462.4|13459.4|13461.4|13458.4|13464.6|13460|13460.9|13456.4|308
1605777300000|2020-11-19 09:15:00|13461.3|13458.3|13465.8|13462.8|13467.4|13463.1|13461.2|13457.1|314
1605777600000|2020-11-19 09:20:00|13465.9|13462.9|13467.4|13464.4|13469.1|13464.7|13465.2|13461.8|265
1605777900000|2020-11-19 09:25:00|13467.5|13464.5|13467.3|13464.3|13469.3|13465|13466.1|13461.6|241
1605778200000|2020-11-19 09:30:00|13467.4|13464.4|13464.2|13461.2|13467.9|13464.4|13463.7|13459.3|262
1605778500000|2020-11-19 09:35:00|13464.3|13461.3|13469.5|13463.5|13470.6|13466.4|13464.2|13460.3|328
1605778800000|2020-11-19 09:40:00|13468|13465|13465.7|13462.7|13470|13465.6|13465.5|13461.6|254
1605779100000|2020-11-19 09:45:00|13465.8|13462.8|13465.5|13462.5|13467.3|13463.1|13463.3|13459.2|268
1605779400000|2020-11-19 09:50:00|13465.6|13462.6|13464.2|13461.2|13468|13463.5|13464|13459.9|285
1605779700000|2020-11-19 09:55:00|13464.4|13461.4|13465.1|13462.1|13468.8|13464.6|13464.2|13460.1|289
1605780000000|2020-11-19 10:00:00|13465.4|13462.4|13463.4|13460.4|13467.7|13463.3|13463|13460|265
1605780300000|2020-11-19 10:05:00|13463.5|13460.5|13466.4|13463.4|13469.2|13464.8|13463.4|13460.4|283
1605780600000|2020-11-19 10:10:00|13466.5|13463.5|13470.5|13467.5|13472.8|13468.3|13466.4|13462.4|321
1605780900000|2020-11-19 10:15:00|13471|13468|13471|13465|13475.8|13471.2|13469.1|13464.6|407
1605781200000|2020-11-19 10:20:00|13471.2|13465.2|13469.7|13466.7|13472.1|13467.7|13467.9|13463.6|315
1605781500000|2020-11-19 10:25:00|13469.6|13466.6|13470.9|13467.9|13473.2|13469.1|13468.3|13464.1|298
1605781800000|2020-11-19 10:30:00|13472.3|13466.3|13467.5|13464.5|13472.9|13468.8|13467.3|13463.1|262
1605782100000|2020-11-19 10:35:00|13467.6|13464.6|13467.1|13464.1|13468.8|13465|13466.8|13462.3|240
1605782400000|2020-11-19 10:40:00|13467.2|13464.2|13468.7|13465.7|13470.2|13465.8|13467.1|13462.7|222
1605782700000|2020-11-19 10:45:00|13470.4|13464.4|13466.4|13463.4|13470.9|13466.3|13466.2|13462|299
1605783000000|2020-11-19 10:50:00|13466.3|13463.3|13464.5|13461.5|13467|13463.4|13464.2|13460.5|218
1605783300000|2020-11-19 10:55:00|13464.6|13461.6|13464.7|13461.7|13467.1|13462.7|13463.4|13459.7|143
1605783600000|2020-11-19 11:00:00|13464.8|13461.8|13462.4|13459.4|13466|13461.9|13461.2|13456.7|186
1605783900000|2020-11-19 11:05:00|13462.5|13459.5|13465.2|13459.2|13466|13461.5|13462.5|13458.4|201
1605784200000|2020-11-19 11:10:00|13463.6|13460.6|13464.8|13461.8|13466.5|13462|13461.9|13457.7|234
1605784500000|2020-11-19 11:15:00|13464.9|13461.9|13467|13464|13468.5|13464.3|13464.7|13460.3|241
1605784800000|2020-11-19 11:20:00|13467.1|13464.1|13469.3|13466.3|13470.9|13466.4|13466.7|13462.4|256
1605785100000|2020-11-19 11:25:00|13469.2|13466.2|13465.9|13462.9|13470.9|13466.5|13465.6|13461.2|223
1605785400000|2020-11-19 11:30:00|13465.7|13462.7|13466.1|13463.1|13468.5|13464.1|13465|13461.3|193
1605785700000|2020-11-19 11:35:00|13466.2|13463.2|13462.2|13459.2|13468|13463.7|13461.4|13458|268
1605786000000|2020-11-19 11:40:00|13462.1|13459.1|13459.6|13456.6|13463.8|13459.4|13459.6|13456.1|152
1605786300000|2020-11-19 11:45:00|13459.8|13456.8|13458.7|13455.7|13459.8|13456.8|13458.3|13455.3|176
1605786600000|2020-11-19 11:50:00|13458.8|13455.8|13460.5|13457.5|13461.8|13457.7|13458.4|13454.1|246
1605786900000|2020-11-19 11:55:00|13460.6|13457.6|13461.5|13455.5|13462.3|13458|13458.7|13454.1|217
1605787200000|2020-11-19 12:00:00|13459.9|13456.9|13460.4|13457.4|13462.8|13458.1|13459|13454.6|275
1605787500000|2020-11-19 12:05:00|13460.3|13457.3|13459.7|13456.7|13461.9|13457.6|13459.6|13455.2|225
1605787800000|2020-11-19 12:10:00|13459.6|13456.6|13459.9|13453.9|13461.5|13456.9|13457.5|13453|239
1605788100000|2020-11-19 12:15:00|13460|13454|13460.9|13454.9|13461.1|13456.6|13457.9|13453.3|182
1605788400000|2020-11-19 12:20:00|13461|13455|13458.6|13455.6|13461|13456.5|13458.1|13453.6|202
1605788700000|2020-11-19 12:25:00|13458.4|13455.4|13458.2|13455.2|13460.8|13456.3|13458|13453.5|213
1605789000000|2020-11-19 12:30:00|13459.6|13453.6|13459.3|13456.3|13461.2|13456.8|13457.5|13453|240
1605789300000|2020-11-19 12:35:00|13460.5|13454.5|13461.3|13455.3|13461.3|13457|13458.5|13454|265
1605789600000|2020-11-19 12:40:00|13461.2|13455.2|13459.4|13456.4|13461.3|13456.9|13458.3|13453.9|228
1605789900000|2020-11-19 12:45:00|13459.3|13456.3|13459|13456|13461.8|13457.3|13458.8|13454.2|224
1605790200000|2020-11-19 12:50:00|13458.9|13455.9|13457.7|13454.7|13460.2|13456|13457.5|13453|190
1605790500000|2020-11-19 12:55:00|13457.8|13454.8|13459.9|13456.9|13461.4|13456.9|13457.4|13453.1|260
1605790800000|2020-11-19 13:00:00|13461.4|13455.4|13464.6|13461.6|13467.2|13462.7|13460|13455.3|347
1605791100000|2020-11-19 13:05:00|13464.7|13461.7|13462.6|13456.6|13466.2|13461.7|13461.1|13456.6|300
1605791400000|2020-11-19 13:10:00|13462.7|13456.7|13460.4|13457.4|13462.7|13457.9|13459.2|13454.4|315
1605791700000|2020-11-19 13:15:00|13460.3|13457.3|13460.9|13454.9|13464|13459.1|13459.2|13454.5|270
1605792000000|2020-11-19 13:20:00|13461.1|13455.1|13461.6|13458.6|13463|13458.7|13460.1|13455.1|287
1605792300000|2020-11-19 13:25:00|13461.7|13458.7|13466.2|13460.2|13467.3|13461.3|13461.3|13456.9|210
1605792600000|2020-11-19 13:30:00|13466.3|13460.3|13467.7|13464.7|13469.1|13464.7|13465.6|13460.2|236
1605792900000|2020-11-19 13:35:00|13467.8|13464.8|13470.5|13467.5|13472.4|13468|13467.5|13463.1|328
1605793200000|2020-11-19 13:40:00|13470.6|13467.6|13471.5|13465.5|13472.9|13468.5|13469.9|13465.4|226
1605793500000|2020-11-19 13:45:00|13471.4|13465.4|13466.8|13463.8|13472.4|13467.9|13466.8|13462.4|320
1605793800000|2020-11-19 13:50:00|13466.7|13463.7|13465.6|13462.6|13467.9|13464|13464.4|13461.4|241
1605794100000|2020-11-19 13:55:00|13465.5|13462.5|13464.4|13461.4|13466.5|13462.7|13463.5|13459|324
1605794400000|2020-11-19 14:00:00|13464.3|13461.3|13465.4|13462.4|13468|13463.6|13464.1|13459.9|292
1605794700000|2020-11-19 14:05:00|13465.5|13462.5|13467.2|13461.2|13467.7|13463.3|13463.8|13459.3|248
1605795000000|2020-11-19 14:10:00|13467.1|13461.1|13468.1|13465.1|13469.6|13465.2|13464.7|13460.5|249
1605795300000|2020-11-19 14:15:00|13468.6|13465.6|13469.7|13466.7|13471.3|13466.8|13468.2|13463.7|244
1605795600000|2020-11-19 14:20:00|13469.6|13466.6|13472.9|13469.9|13474.5|13470|13469.2|13464.8|310
1605795900000|2020-11-19 14:25:00|13472.8|13469.8|13470.5|13467.5|13474.4|13470.2|13469.6|13465.2|346
1605796200000|2020-11-19 14:30:00|13470.7|13467.7|13471.7|13465.7|13474.9|13470.4|13469.8|13465|461
1605796500000|2020-11-19 14:35:00|13471.8|13465.8|13467.7|13464.7|13471.8|13467.2|13466.8|13462.2|378
1605796800000|2020-11-19 14:40:00|13467.8|13464.8|13468.8|13465.8|13471.5|13467.1|13467.6|13463.1|392
1605797100000|2020-11-19 14:45:00|13468.7|13465.7|13461.1|13455.1|13469.6|13465.7|13459.2|13453.8|342
1605797400000|2020-11-19 14:50:00|13461|13455|13458.9|13455.9|13461.8|13457.2|13458.4|13454|254
1605797700000|2020-11-19 14:55:00|13460.4|13454.4|13461.8|13455.8|13462.8|13456.8|13458.2|13453.7|271
1605798000000|2020-11-19 15:00:00|13461.9|13455.9|13459.6|13456.6|13462.7|13457.4|13456.7|13452.3|349
1605798300000|2020-11-19 15:05:00|13459.7|13456.7|13457.6|13454.6|13461.1|13456.7|13456.6|13452.3|385
1605798600000|2020-11-19 15:10:00|13457.7|13454.7|13461|13458|13462.7|13458.2|13456.7|13452.4|338
1605798900000|2020-11-19 15:15:00|13460.7|13457.7|13460.4|13457.4|13463.1|13458.8|13459.1|13455.3|316
1605799200000|2020-11-19 15:20:00|13460.5|13457.5|13461.5|13458.5|13463.3|13458.9|13458.1|13454.1|339
1605799500000|2020-11-19 15:25:00|13461.6|13458.6|13458.8|13455.8|13464.3|13459.9|13457.7|13453.2|361
1605799800000|2020-11-19 15:30:00|13458.7|13455.7|13459.5|13453.5|13460.9|13456.4|13456.8|13452.9|314
1605800100000|2020-11-19 15:35:00|13458.2|13455.2|13457.9|13451.9|13459.4|13455.3|13455.9|13451.2|290
1605800400000|2020-11-19 15:40:00|13457.8|13451.8|13454.4|13448.4|13457.9|13453.5|13452.7|13448.3|262
1605800700000|2020-11-19 15:45:00|13454.3|13448.3|13454.9|13448.9|13455.8|13451.4|13452.3|13447.7|264
1605801000000|2020-11-19 15:50:00|13454.8|13448.8|13454.9|13448.9|13457.6|13452.8|13453|13448.6|223
1605801300000|2020-11-19 15:55:00|13455|13449|13457.6|13451.6|13458.9|13454.6|13452.6|13448.1|279
1605801600000|2020-11-19 16:00:00|13456.1|13453.1|13453|13450|13458.2|13453.6|13452.9|13448.4|224
1605801900000|2020-11-19 16:05:00|13452.9|13449.9|13454.6|13451.6|13456.3|13451.7|13452.6|13448.5|152
1605802200000|2020-11-19 16:10:00|13454.7|13451.7|13456.8|13453.8|13459.6|13455|13454.6|13450.1|219
1605802500000|2020-11-19 16:15:00|13456.7|13453.7|13455.9|13452.9|13457.8|13453.7|13454.2|13449.5|240
1605802800000|2020-11-19 16:20:00|13455.8|13452.8|13454.7|13448.7|13457.7|13453.3|13453.1|13448.6|143
1605803100000|2020-11-19 16:25:00|13453.4|13450.4|13454.8|13448.8|13454.9|13450.6|13452.6|13448.1|158
1605803400000|2020-11-19 16:30:00|13453.3|13450.3|13453.5|13450.5|13455.4|13451|13452.5|13448.1|274
1605803700000|2020-11-19 16:35:00|13453.6|13450.6|13454.2|13451.2|13455.9|13451.8|13452.8|13448.9|268
1605804000000|2020-11-19 16:40:00|13454.1|13451.1|13457|13454|13458.5|13454|13454.1|13449.7|187
1605804300000|2020-11-19 16:45:00|13456.9|13453.9|13455.4|13452.4|13458|13454.1|13454.9|13450.5|322
1605804600000|2020-11-19 16:50:00|13455.3|13452.3|13456.2|13453.2|13458.2|13453.7|13454.8|13450.7|250
1605804900000|2020-11-19 16:55:00|13456.1|13453.1|13454.8|13451.8|13457.8|13453.6|13454.4|13449.8|334
1605805200000|2020-11-19 17:00:00|13454.6|13451.6|13454.7|13451.7|13457.1|13452.7|13454.4|13449.8|307
1605805500000|2020-11-19 17:05:00|13454.6|13451.6|13453.8|13450.8|13456.3|13451.7|13453.7|13449.2|122
1605805800000|2020-11-19 17:10:00|13453.9|13450.9|13455|13449|13456.5|13451.9|13453.3|13448.7|175
1605806100000|2020-11-19 17:15:00|13454.9|13448.9|13453|13450|13455.4|13450.9|13452.8|13448.6|210
1605806400000|2020-11-19 17:20:00|13452.9|13449.9|13453.1|13450.1|13454.8|13450.2|13452.5|13448.2|166
1605806700000|2020-11-19 17:25:00|13453.2|13450.2|13453|13450|13455.7|13451|13452.7|13448.4|222
1605807000000|2020-11-19 17:30:00|13452.9|13449.9|13452.7|13449.7|13454.2|13450.1|13452.5|13448|106
1605807300000|2020-11-19 17:35:00|13452.6|13449.6|13453.6|13447.6|13454.4|13450|13452.1|13447.4|120
1605807600000|2020-11-19 17:40:00|13453.7|13447.7|13454.2|13451.2|13455.8|13451.2|13452|13447.6|112
1605807900000|2020-11-19 17:45:00|13454.1|13451.1|13455.8|13449.8|13456|13451.5|13453.7|13449.3|146
1605808200000|2020-11-19 17:50:00|13455.7|13449.7|13454|13451|13455.9|13451.4|13453.5|13449.1|129
1605808500000|2020-11-19 17:55:00|13455.5|13449.5|13452.5|13449.5|13455.5|13451|13451.8|13447.5|183
1605808800000|2020-11-19 18:00:00|13452.6|13449.6|13453.2|13447.2|13453.8|13449.6|13451.3|13446.8|189
1605809100000|2020-11-19 18:05:00|13453.1|13447.1|13452|13449|13454|13449.5|13451.5|13447|187
1605809400000|2020-11-19 18:10:00|13451.8|13448.8|13451.8|13448.8|13453.3|13449.1|13451.6|13447.2|171
1605809700000|2020-11-19 18:15:00|13451.7|13448.7|13451|13448|13453.4|13449|13450.7|13446.2|238
1605810000000|2020-11-19 18:20:00|13451.1|13448.1|13452.5|13446.5|13452.8|13448.3|13450.9|13446.4|148
1605810300000|2020-11-19 18:25:00|13451|13448|13451.1|13448.1|13452.9|13448.5|13450.6|13446|111
1605810600000|2020-11-19 18:30:00|13451.2|13448.2|13451.1|13448.1|13453|13448.4|13450.9|13446.3|110
1605810900000|2020-11-19 18:35:00|13451.2|13448.2|13451.5|13448.5|13453|13448.7|13450.8|13446.6|91
1605811200000|2020-11-19 18:40:00|13451.4|13448.4|13451.4|13448.4|13453|13448.5|13451.1|13446.7|73
1605811500000|2020-11-19 18:45:00|13451.5|13448.5|13450.6|13447.6|13452.9|13448.5|13450.5|13446.1|87
1605811800000|2020-11-19 18:50:00|13450.5|13447.5|13450.4|13447.4|13452.1|13447.7|13450.4|13445.9|74
1605812100000|2020-11-19 18:55:00|13450.5|13447.5|13450.8|13447.8|13452.4|13447.9|13450.5|13446.4|62
1605812400000|2020-11-19 19:00:00|13450.9|13447.9|13449.6|13446.6|13452.5|13448.2|13449.4|13445.1|144
1605812700000|2020-11-19 19:05:00|13449.5|13446.5|13448.2|13445.2|13451|13446.8|13448|13444.9|129
1605813000000|2020-11-19 19:10:00|13448.3|13445.3|13447.7|13441.7|13448.4|13445.4|13444.5|13440.1|219
1605813300000|2020-11-19 19:15:00|13447.6|13441.6|13449.7|13443.7|13449.8|13445.2|13445.9|13441.3|124
1605813600000|2020-11-19 19:20:00|13449.6|13443.6|13448.1|13445.1|13449.7|13445.3|13447.3|13443|152
1605813900000|2020-11-19 19:25:00|13448.2|13445.2|13447.4|13444.4|13449.5|13445.2|13447.3|13442.9|136
1605814200000|2020-11-19 19:30:00|13447.5|13444.5|13447.5|13444.5|13449.3|13444.7|13447.1|13442.6|139
1605814500000|2020-11-19 19:35:00|13447.6|13444.6|13446.8|13443.8|13449.2|13444.6|13446.8|13442.2|139
1605814800000|2020-11-19 19:40:00|13446.7|13443.7|13445.7|13442.7|13448|13443.8|13445.6|13441.2|146
1605815100000|2020-11-19 19:45:00|13445.6|13442.6|13446.5|13443.5|13448|13443.5|13445.5|13441|127
1605815400000|2020-11-19 19:50:00|13446.4|13443.4|13448.1|13445.1|13449.5|13445.2|13446.2|13442|260
1605815700000|2020-11-19 19:55:00|13448.2|13445.2|13447.9|13441.9|13449.5|13445.2|13446.8|13441.7|352
1605816000000|2020-11-19 20:00:00|13447.8|13441.8|13448.1|13442.1|13448.7|13443.8|13446.4|13441.4|305
1605816300000|2020-11-19 20:05:00|13448|13442|13448.9|13442.9|13449.3|13444.8|13447|13441.9|213
1605816600000|2020-11-19 20:10:00|13448.8|13442.8|13445.4|13442.4|13449|13443.5|13445.4|13441|226
1605816900000|2020-11-19 20:15:00|13445.5|13442.5|13447.4|13441.4|13448.6|13444|13445.5|13441|193
1605817200000|2020-11-19 20:20:00|13447.2|13441.2|13447.8|13441.8|13448|13443.3|13445.6|13441.2|175
1605817500000|2020-11-19 20:25:00|13447.7|13441.7|13448.1|13442.1|13448.5|13443.8|13446.3|13441.7|265
1605817800000|2020-11-19 20:30:00|13447.9|13441.9|13447|13441|13447.9|13443.1|13445.5|13440.9|161
1605818100000|2020-11-19 20:35:00|13445.5|13442.5|13446.5|13440.5|13447|13442.6|13444.7|13440.1|150
1605818400000|2020-11-19 20:40:00|13446.7|13440.7|13445.1|13442.1|13447.2|13442.6|13444.6|13440.2|218
1605818700000|2020-11-19 20:45:00|13445|13442|13446.4|13440.4|13447.1|13442.4|13444.7|13440.1|215
1605819000000|2020-11-19 20:50:00|13446.1|13440.1|13446.2|13440.2|13446.8|13442|13444.4|13440|111
1605819300000|2020-11-19 20:55:00|13446.3|13440.3|13446.6|13440.6|13446.8|13442|13444.5|13440|188
1605819600000|2020-11-19 21:00:00|13446.5|13440.5|13446|13440|13446.7|13442|13444.4|13439.7|135
1605819900000|2020-11-19 21:05:00|13446.1|13440.1|13444.7|13441.7|13446.4|13441.9|13444.3|13439.9|85
1605820200000|2020-11-19 21:10:00|13444.6|13441.6|13445.3|13439.3|13446.1|13441.7|13443.9|13439.2|121
1605820500000|2020-11-19 21:15:00|13445.4|13439.4|13445.3|13439.3|13445.5|13440.8|13443.7|13439|96
1605820800000|2020-11-19 21:20:00|13445.2|13439.2|13445.4|13439.4|13445.6|13440.9|13443.7|13438.9|91
1605821100000|2020-11-19 21:25:00|13445.5|13439.5|13445.7|13439.7|13445.9|13441.4|13443.8|13439|96
1605821400000|2020-11-19 21:30:00|13445.8|13439.8|13445.9|13439.9|13446.2|13441.4|13444.1|13439.4|85
1605821700000|2020-11-19 21:35:00|13444.3|13441.3|13445.8|13439.8|13446.2|13441.3|13444.3|13439.4|99
1605822000000|2020-11-19 21:40:00|13446|13440|13445.9|13439.9|13446.1|13441.5|13444.3|13439.4|104
1605822300000|2020-11-19 21:45:00|13445.8|13439.8|13444.8|13438.8|13446|13440|13444.8|13438.8|106
1605822600000|2020-11-19 21:50:00|13445|13439|13448.7|13442.7|13448.8|13442.8|13445|13439|145
1605822900000|2020-11-19 21:55:00|13450.3|13444.3|13450.5|13444.5|13450.9|13444.9|13448.3|13442.3|174
1605823200000|2020-11-19 22:00:00|13450.9|13444.9|13450.2|13444.2|13457.2|13445.2|13450|13443.5|52
1605823500000|2020-11-19 22:05:00|13450|13444|13450.6|13444.6|13452|13444.8|13449.8|13442.7|72
1605823800000|2020-11-19 22:10:00|13450.5|13444.5|13450.3|13444.3|13453.4|13444.9|13450|13441.7|75
1605824100000|2020-11-19 22:15:00|13450|13444|13449.9|13443.9|13451|13445|13449.7|13443.7|73
1605824400000|2020-11-19 22:20:00|13450|13444|13449.3|13443.3|13451.5|13445.5|13448.8|13441.9|114
1605824700000|2020-11-19 22:25:00|13449.9|13443.9|13449.5|13443.5|13450.6|13444|13448.9|13441.7|93
1605825000000|2020-11-19 22:30:00|13449.8|13443.8|13449.4|13443.4|13450.9|13444.9|13448.7|13442.5|124
1605825300000|2020-11-19 22:35:00|13449.5|13443.5|13449.6|13442.9|13450.4|13444.4|13448.9|13442|95
1605825600000|2020-11-19 22:40:00|13450|13444|13451.7|13445.7|13452.3|13446.3|13448.9|13442.4|114
1605825900000|2020-11-19 22:45:00|13451.8|13445.4|13451.4|13445.4|13453|13446.4|13451|13443.8|121
1605826200000|2020-11-19 22:50:00|13451.1|13445.1|13452.1|13445.9|13452.9|13446.5|13451.1|13444.8|172
1605826500000|2020-11-19 22:55:00|13452.2|13446.2|13453.9|13447.6|13454.8|13448.8|13451|13445|181
1605826800000|2020-11-19 23:00:00|13454|13448|13456.5|13450.5|13456.9|13450.9|13452|13446|206
1605827100000|2020-11-19 23:05:00|13456.3|13450.3|13456.4|13450.4|13457.4|13451.4|13455.5|13449.5|135
1605827400000|2020-11-19 23:10:00|13456.3|13450.3|13456.1|13450.1|13457|13451.6|13454.6|13449.7|125
1605827700000|2020-11-19 23:15:00|13456.3|13450.3|13457.9|13451.9|13458.1|13452.1|13454.4|13449.4|141
1605828000000|2020-11-19 23:20:00|13457.8|13451.8|13457.8|13451.8|13458.3|13452.3|13457.2|13451.2|140
1605828300000|2020-11-19 23:25:00|13457.9|13451.9|13456.6|13450.6|13459|13453|13456.6|13450.6|112
1605828600000|2020-11-19 23:30:00|13456.8|13450.8|13455.3|13452.3|13457.3|13452.3|13455.2|13449.6|126
1605828900000|2020-11-19 23:35:00|13456.4|13450.4|13457.7|13451.7|13457.8|13453.2|13455.8|13450.4|153
1605829200000|2020-11-19 23:40:00|13457.6|13451.6|13456.8|13450.8|13458|13453.2|13456.1|13450.7|150
1605829500000|2020-11-19 23:45:00|13457.2|13451.2|13457|13451|13458.1|13452.6|13455.5|13450.5|162
1605829800000|2020-11-19 23:50:00|13457.2|13451.2|13457.1|13451.1|13457.5|13451.5|13455.6|13449.6|208
1605830100000|2020-11-19 23:55:00|13457.2|13451.2|13458.3|13452.3|13458.7|13454.1|13456.9|13451|87
1605830400000|2020-11-20 00:00:00|13458.2|13452.2|13457.2|13451.2|13458.4|13453.6|13455.1|13450|217
1605830700000|2020-11-20 00:05:00|13457.3|13451.3|13452|13446|13457.7|13453.3|13451|13445.6|254
1605831000000|2020-11-20 00:10:00|13451.9|13445.9|13453.9|13447.9|13454.2|13449.2|13450.5|13445.7|176
1605831300000|2020-11-20 00:15:00|13453.7|13447.7|13453.8|13447.8|13455.2|13450.6|13451.1|13446.2|278
1605831600000|2020-11-20 00:20:00|13453.9|13447.9|13453.5|13447.5|13455.2|13450.8|13452.5|13446.5|266
1605831900000|2020-11-20 00:25:00|13453.6|13447.6|13451.7|13445.7|13454.3|13449.4|13450.6|13445.7|257
1605832200000|2020-11-20 00:30:00|13450.2|13447.2|13449.3|13443.3|13451.9|13447.2|13447.4|13442.9|255
1605832500000|2020-11-20 00:35:00|13449.2|13443.2|13450|13444|13450.2|13445.6|13447.4|13442.8|147
1605832800000|2020-11-20 00:40:00|13450.1|13444.1|13450|13444|13450.3|13445.7|13448.3|13443.6|98
1605833100000|2020-11-20 00:45:00|13449.9|13443.9|13450.2|13444.2|13450.3|13445.9|13448.4|13443.7|130
1605833400000|2020-11-20 00:50:00|13450.3|13444.3|13451.4|13445.4|13452.2|13446.2|13448.6|13444|172
1605833700000|2020-11-20 00:55:00|13451.6|13445.6|13448.8|13442.8|13451.8|13446.7|13446.8|13442.4|208
1605834000000|2020-11-20 01:00:00|13447.2|13444.2|13447|13441|13448.6|13444.2|13444.1|13439.7|268
1605834300000|2020-11-20 01:05:00|13446.9|13440.9|13445|13442|13447.3|13442.7|13444.4|13440.2|264
1605834600000|2020-11-20 01:10:00|13446.6|13440.6|13445.4|13439.4|13446.8|13441.5|13443|13438.7|236
1605834900000|2020-11-20 01:15:00|13445.2|13439.2|13444.3|13438.3|13446.1|13440.1|13444.2|13438.2|283
1605835200000|2020-11-20 01:20:00|13444.4|13438.4|13443.1|13440.1|13445.4|13440.8|13442.6|13438.2|210
1605835500000|2020-11-20 01:25:00|13443|13440|13444|13441|13445.7|13441.2|13442.9|13438.4|168
1605835800000|2020-11-20 01:30:00|13445.5|13439.5|13444.4|13441.4|13446.1|13442.2|13443.3|13438.6|236
1605836100000|2020-11-20 01:35:00|13444.6|13441.6|13444.2|13441.2|13446.5|13442|13443.9|13439.7|250
1605836400000|2020-11-20 01:40:00|13444.1|13441.1|13444|13441|13446.6|13442.1|13443.9|13439.4|338
1605836700000|2020-11-20 01:45:00|13444.1|13441.1|13444.8|13441.8|13446|13441.8|13442.7|13438.3|281
1605837000000|2020-11-20 01:50:00|13444.7|13441.7|13444.3|13441.3|13447.7|13443.3|13443.3|13438.7|319
1605837300000|2020-11-20 01:55:00|13444.4|13441.4|13443.8|13440.8|13446.8|13442.3|13442|13437.9|264
1605837600000|2020-11-20 02:00:00|13443.5|13440.5|13443.9|13440.9|13445.8|13441.4|13441.9|13437.5|310
1605837900000|2020-11-20 02:05:00|13443.8|13440.8|13446.9|13440.9|13448.4|13444.2|13443.3|13438.9|314
1605838200000|2020-11-20 02:10:00|13445.4|13442.4|13445.3|13439.3|13448.4|13443.9|13443.5|13438.9|313
1605838500000|2020-11-20 02:15:00|13445.4|13439.4|13443.5|13440.5|13445.7|13441.2|13442.8|13438.6|271
1605838800000|2020-11-20 02:20:00|13443.6|13440.6|13443.4|13440.4|13445.7|13441.3|13443|13438.9|268
1605839100000|2020-11-20 02:25:00|13443.5|13440.5|13445.2|13442.2|13446.9|13442.5|13443.1|13438.9|207
1605839400000|2020-11-20 02:30:00|13445|13442|13445.4|13442.4|13447|13442.6|13444.4|13440.3|220
1605839700000|2020-11-20 02:35:00|13445.5|13442.5|13443.3|13440.3|13447.1|13442.5|13443.1|13438.7|213
1605840000000|2020-11-20 02:40:00|13443.4|13440.4|13443.7|13440.7|13445.5|13441.5|13443|13438.3|250
1605840300000|2020-11-20 02:45:00|13443.6|13440.6|13444.1|13441.1|13445.8|13441.5|13442.9|13439.4|202
1605840600000|2020-11-20 02:50:00|13444|13441|13444.5|13441.5|13446.1|13441.9|13443.4|13439|238
1605840900000|2020-11-20 02:55:00|13444.4|13441.4|13443|13440|13445.9|13441.9|13442|13437.8|196
1605841200000|2020-11-20 03:00:00|13442.9|13439.9|13442.1|13439.1|13444.7|13440.5|13441.7|13437.6|169
1605841500000|2020-11-20 03:05:00|13442.2|13439.2|13440.3|13437.3|13443|13439.4|13440|13435.6|158
1605841800000|2020-11-20 03:10:00|13440.4|13437.4|13437.2|13431.2|13441.6|13437.4|13434.9|13430.4|325
1605842100000|2020-11-20 03:15:00|13435.7|13432.7|13436.2|13433.2|13438.6|13434.1|13435|13430.6|339
1605842400000|2020-11-20 03:20:00|13436.1|13433.1|13434.7|13431.7|13438.2|13433.7|13434.4|13430.1|392
1605842700000|2020-11-20 03:25:00|13434.6|13431.6|13436.5|13433.5|13438.3|13433.8|13434.2|13430.3|249
1605843000000|2020-11-20 03:30:00|13436.4|13433.4|13436.8|13433.8|13439.1|13434.6|13436.2|13431.4|233
1605843300000|2020-11-20 03:35:00|13436.7|13433.7|13436|13433|13439.2|13434.8|13435.6|13431.7|212
1605843600000|2020-11-20 03:40:00|13436.1|13433.1|13435.3|13432.3|13436.9|13433.1|13434.7|13430.5|168
1605843900000|2020-11-20 03:45:00|13435|13432|13435|13432|13436.8|13433|13434.5|13430|216
1605844200000|2020-11-20 03:50:00|13434.9|13431.9|13435.8|13432.8|13437.6|13433.2|13434.8|13431.2|211
1605844500000|2020-11-20 03:55:00|13435.7|13432.7|13436.3|13430.3|13437.6|13433.1|13434.6|13430.3|177
1605844800000|2020-11-20 04:00:00|13434.9|13431.9|13435.5|13432.5|13436.5|13432.5|13434.6|13430.4|203
1605845100000|2020-11-20 04:05:00|13435.4|13432.4|13433.8|13430.8|13436.2|13432.6|13433.5|13430.2|170
1605845400000|2020-11-20 04:10:00|13433.7|13430.7|13432.7|13429.7|13435.6|13431.2|13432.3|13429.3|162
1605845700000|2020-11-20 04:15:00|13432.8|13429.8|13431.8|13428.8|13434|13430.3|13431.6|13427.2|185
1605846000000|2020-11-20 04:20:00|13431.9|13428.9|13431.7|13428.7|13433.5|13429.1|13431.6|13427.4|106
1605846300000|2020-11-20 04:25:00|13431.8|13428.8|13432.1|13429.1|13433.9|13429.3|13431.6|13427.9|113
1605846600000|2020-11-20 04:30:00|13432|13429|13432.4|13429.4|13433.7|13429.8|13431.6|13427.7|140
1605846900000|2020-11-20 04:35:00|13432.5|13429.5|13431.8|13428.8|13433.8|13429.6|13431.7|13427.7|120
1605847200000|2020-11-20 04:40:00|13431.7|13428.7|13431.1|13428.1|13433.5|13429.2|13430.4|13426|173
1605847500000|2020-11-20 04:45:00|13431.2|13428.2|13432.2|13429.2|13433.7|13429.4|13430.7|13426.6|205
1605847800000|2020-11-20 04:50:00|13432.1|13429.1|13430.8|13427.8|13433.4|13429.2|13430.8|13426.4|195
1605848100000|2020-11-20 04:55:00|13430.9|13427.9|13431|13428|13432.7|13428.2|13430.6|13426.3|155
1605848400000|2020-11-20 05:00:00|13430.9|13427.9|13431.8|13425.8|13432.6|13428.7|13429.8|13425.3|227
1605848700000|2020-11-20 05:05:00|13431.9|13425.9|13430.3|13427.3|13432.8|13428.2|13429.8|13425.3|250
1605849000000|2020-11-20 05:10:00|13431.8|13425.8|13433.4|13427.4|13433.5|13429.4|13429.5|13425.2|231
1605849300000|2020-11-20 05:15:00|13433.5|13427.5|13434.3|13428.3|13435.1|13430.5|13431.9|13427.4|293
1605849600000|2020-11-20 05:20:00|13434.4|13428.4|13432.2|13429.2|13434.5|13430|13431.1|13426.7|185
1605849900000|2020-11-20 05:25:00|13432.1|13429.1|13433.5|13430.5|13434.9|13430.6|13431.9|13427.5|217
1605850200000|2020-11-20 05:30:00|13433.4|13430.4|13431.9|13428.9|13435.1|13430.8|13430.8|13426.4|275
1605850500000|2020-11-20 05:35:00|13432|13429|13432|13429|13433.6|13429.5|13431|13426.5|185
1605850800000|2020-11-20 05:40:00|13432.1|13429.1|13431.5|13428.5|13434|13429.6|13429.6|13425.4|227
1605851100000|2020-11-20 05:45:00|13431.3|13428.3|13434.5|13431.5|13436.1|13431.9|13431.2|13428.2|219
1605851400000|2020-11-20 05:50:00|13434.6|13431.6|13436.4|13430.4|13436.5|13432.2|13433.9|13429.8|143
1605851700000|2020-11-20 05:55:00|13434.9|13431.9|13432.6|13429.6|13435.8|13431.9|13431.8|13428|227
1605852000000|2020-11-20 06:00:00|13432.7|13429.7|13435.6|13432.6|13437.3|13433.2|13432.7|13428.7|231
1605852300000|2020-11-20 06:05:00|13435.5|13432.5|13435.6|13432.6|13437.2|13432.9|13433.7|13429.3|231
1605852600000|2020-11-20 06:10:00|13435.7|13432.7|13434.1|13431.1|13437|13432.7|13433|13429|214
1605852900000|2020-11-20 06:15:00|13434|13431|13435|13432|13436.1|13432.5|13432.3|13428|237
1605853200000|2020-11-20 06:20:00|13435.2|13432.2|13435.8|13432.8|13438.6|13434.2|13435|13430.7|251
1605853500000|2020-11-20 06:25:00|13435.9|13432.9|13432.5|13429.5|13435.9|13432.9|13432.5|13429.3|222
1605853800000|2020-11-20 06:30:00|13431.8|13428.8|13432.4|13429.4|13434.5|13430.4|13431.8|13427.8|177
1605854100000|2020-11-20 06:35:00|13432.6|13429.6|13432.5|13429.5|13436.9|13432.3|13432.4|13428.3|247
1605854400000|2020-11-20 06:40:00|13432.4|13429.4|13432.5|13429.5|13435.5|13431.2|13432.3|13428.1|221
1605854700000|2020-11-20 06:45:00|13432.6|13429.6|13432.1|13429.1|13434.1|13429.8|13430.9|13427.4|223
1605855000000|2020-11-20 06:50:00|13432|13429|13434.1|13431.1|13435.2|13431.2|13431.1|13427.7|224
1605855300000|2020-11-20 06:55:00|13434|13431|13434|13431|13435.9|13431.5|13433.7|13429.2|107
1605855600000|2020-11-20 07:00:00|13433.9|13430.9|13431.6|13428.6|13435.5|13431|13430.9|13426.5|204
1605855900000|2020-11-20 07:05:00|13431.7|13428.7|13435.8|13432.8|13438.7|13434.2|13431.6|13427.6|293
1605856200000|2020-11-20 07:10:00|13435.6|13432.6|13437.7|13434.7|13438.6|13434.8|13435.2|13431|274
1605856500000|2020-11-20 07:15:00|13437.8|13434.8|13436.6|13433.6|13439|13434.9|13435.4|13431.6|219
1605856800000|2020-11-20 07:20:00|13436.7|13433.7|13438.5|13435.5|13440.5|13436.1|13436.6|13433.6|181
1605857100000|2020-11-20 07:25:00|13438.6|13435.6|13442.2|13439.2|13443.3|13439.3|13438.2|13434.2|284
1605857400000|2020-11-20 07:30:00|13442.1|13439.1|13444.2|13441.2|13446.2|13441.8|13440.1|13435.7|306
1605857700000|2020-11-20 07:35:00|13444.1|13441.1|13444.5|13441.5|13447.5|13443|13443.9|13440.5|274
1605858000000|2020-11-20 07:40:00|13444.4|13441.4|13444.5|13441.5|13446.3|13443.1|13443|13438.4|329
1605858300000|2020-11-20 07:45:00|13444.6|13441.6|13443.5|13440.5|13446|13442.6|13443.2|13438.7|255
1605858600000|2020-11-20 07:50:00|13443.6|13440.6|13442.5|13439.5|13446.2|13441.7|13441.6|13438.5|280
1605858900000|2020-11-20 07:55:00|13442.6|13439.6|13441.7|13438.7|13445|13440.9|13441.1|13437|321
1605859200000|2020-11-20 08:00:00|13441.6|13438.6|13437.8|13434.8|13442.2|13439.2|13437.5|13433.2|346
1605859500000|2020-11-20 08:05:00|13437.9|13434.9|13440.3|13437.3|13441.9|13437.8|13437.6|13434.1|254
1605859800000|2020-11-20 08:10:00|13440.4|13437.4|13441.8|13438.8|13445.3|13440.8|13440.3|13436.7|298
1605860100000|2020-11-20 08:15:00|13442|13439|13442.8|13439.8|13443.8|13439.9|13440|13436|277
1605860400000|2020-11-20 08:20:00|13442.3|13439.3|13438.8|13435.8|13444.7|13440.4|13438.8|13435.8|242
1605860700000|2020-11-20 08:25:00|13438.7|13435.7|13438.1|13435.1|13440.8|13436.4|13436.8|13432.4|285
1605861000000|2020-11-20 08:30:00|13438.2|13435.2|13437.8|13434.8|13439.9|13435.5|13436.8|13432.7|262
1605861300000|2020-11-20 08:35:00|13437.7|13434.7|13437|13434|13438.9|13434.8|13435.5|13431.5|238
1605861600000|2020-11-20 08:40:00|13436.9|13433.9|13434.6|13431.6|13437.8|13434|13433.3|13429.4|252
1605861900000|2020-11-20 08:45:00|13434.5|13431.5|13436.8|13433.8|13437.2|13434.2|13434.2|13430.4|220
1605862200000|2020-11-20 08:50:00|13436.9|13433.9|13433.3|13430.3|13438.3|13434.2|13433.1|13429.7|289
1605862500000|2020-11-20 08:55:00|13433.2|13430.2|13434.6|13431.6|13435.8|13431.6|13432.8|13429.3|252
1605862800000|2020-11-20 09:00:00|13434.5|13431.5|13437.6|13434.6|13439.3|13434.8|13433.7|13429.6|272
1605863100000|2020-11-20 09:05:00|13437.5|13434.5|13436.4|13433.4|13440.6|13436|13435.3|13430.9|284
1605863400000|2020-11-20 09:10:00|13436.5|13433.5|13435.2|13432.2|13437.2|13433.5|13434.8|13430.6|226
1605863700000|2020-11-20 09:15:00|13435.1|13432.1|13436.8|13433.8|13438|13433.9|13432.7|13428.3|264
1605864000000|2020-11-20 09:20:00|13436.7|13433.7|13435.1|13432.1|13439|13434.6|13435.1|13432.1|207
1605864300000|2020-11-20 09:25:00|13435|13432|13432.5|13429.5|13437.7|13433.3|13432|13429|258
1605864600000|2020-11-20 09:30:00|13432.6|13429.6|13435.1|13432.1|13437.1|13432.5|13432|13428.1|248
1605864900000|2020-11-20 09:35:00|13435|13432|13433.5|13430.5|13436.1|13432.8|13433.1|13429.1|235
1605865200000|2020-11-20 09:40:00|13433.6|13430.6|13435.8|13432.8|13437.2|13432.9|13432.8|13428.4|273
1605865500000|2020-11-20 09:45:00|13435.7|13432.7|13437|13434|13438.5|13434|13434.8|13430.6|218
1605865800000|2020-11-20 09:50:00|13438.5|13432.5|13436.1|13433.1|13438.5|13433.8|13435.1|13431|214
1605866100000|2020-11-20 09:55:00|13436.2|13433.2|13437.6|13434.6|13440.5|13436|13435.9|13431.5|186
1605866400000|2020-11-20 10:00:00|13437.5|13434.5|13436.7|13433.7|13439.2|13434.7|13435.6|13432.6|216
1605866700000|2020-11-20 10:05:00|13436.8|13433.8|13438.6|13435.6|13440.6|13436.2|13436.5|13432.7|264
1605867000000|2020-11-20 10:10:00|13438.5|13435.5|13437.6|13434.6|13440.6|13436.1|13437.4|13433|298
1605867300000|2020-11-20 10:15:00|13437.7|13434.7|13441.2|13438.2|13443|13438.9|13437.1|13433.2|299
1605867600000|2020-11-20 10:20:00|13441.1|13438.1|13440.9|13437.9|13442.9|13438.5|13440.1|13435.7|233
1605867900000|2020-11-20 10:25:00|13441|13438|13439.2|13436.2|13441.6|13438.6|13438.6|13434.6|224
1605868200000|2020-11-20 10:30:00|13439.3|13436.3|13436.8|13433.8|13439.3|13436.3|13436.8|13432.4|218
1605868500000|2020-11-20 10:35:00|13436.7|13433.7|13436.1|13433.1|13438.8|13434.4|13435.8|13431.3|253
1605868800000|2020-11-20 10:40:00|13436.2|13433.2|13435.9|13432.9|13437.8|13433.9|13435.7|13431.5|239
1605869100000|2020-11-20 10:45:00|13436|13433|13436.8|13433.8|13438.2|13433.9|13435.8|13431.5|220
1605869400000|2020-11-20 10:50:00|13436.9|13433.9|13437.9|13434.9|13439.6|13435.2|13436.6|13432.2|310
1605869700000|2020-11-20 10:55:00|13437.8|13434.8|13439.1|13436.1|13440.8|13436.3|13436.5|13431.9|245
1605870000000|2020-11-20 11:00:00|13439|13436|13437.8|13434.8|13440|13436.9|13437.2|13432.8|259
1605870300000|2020-11-20 11:05:00|13437.9|13434.9|13435.3|13432.3|13439|13434.9|13435.2|13431.2|235
1605870600000|2020-11-20 11:10:00|13435.4|13432.4|13434.5|13431.5|13436.5|13432.5|13433.9|13429.8|185
1605870900000|2020-11-20 11:15:00|13434.6|13431.6|13435.4|13432.4|13438.5|13434.2|13434.4|13431|259
1605871200000|2020-11-20 11:20:00|13435.3|13432.3|13434.1|13431.1|13436.7|13432.4|13433.1|13428.6|195
1605871500000|2020-11-20 11:25:00|13434|13431|13434.5|13431.5|13436.3|13432|13433.7|13429.8|219
1605871800000|2020-11-20 11:30:00|13434.6|13431.6|13432.7|13429.7|13434.8|13431.8|13432.3|13427.9|157
1605872100000|2020-11-20 11:35:00|13432.6|13429.6|13431.7|13428.7|13434.6|13430.1|13431.7|13427.5|139
1605872400000|2020-11-20 11:40:00|13431.8|13428.8|13432.3|13429.3|13433.6|13429.8|13431.7|13427.5|230
1605872700000|2020-11-20 11:45:00|13432.2|13429.2|13431.6|13428.6|13433.4|13429.5|13431.4|13426.9|263
1605873000000|2020-11-20 11:50:00|13431.7|13428.7|13430.4|13427.4|13433.1|13428.7|13430.2|13425.9|232
1605873300000|2020-11-20 11:55:00|13430.3|13427.3|13432.1|13426.1|13432.2|13427.9|13430.2|13425.9|284
1605873600000|2020-11-20 12:00:00|13430.7|13427.7|13431.4|13428.4|13433.3|13428.8|13430.1|13425.8|298
1605873900000|2020-11-20 12:05:00|13432.9|13426.9|13431.4|13428.4|13433.5|13429.1|13430.6|13426.2|283
1605874200000|2020-11-20 12:10:00|13431.5|13428.5|13430.3|13427.3|13432.8|13428.5|13429.8|13425.5|181
1605874500000|2020-11-20 12:15:00|13430.4|13427.4|13430.9|13427.9|13433.1|13428.8|13430.3|13426.1|124
1605874800000|2020-11-20 12:20:00|13431|13428|13430.1|13427.1|13432.4|13428|13429.7|13425.5|144
1605875100000|2020-11-20 12:25:00|13430.2|13427.2|13430.3|13427.3|13432.2|13427.8|13430|13425.6|97
1605875400000|2020-11-20 12:30:00|13430.2|13427.2|13430.4|13427.4|13431.9|13427.6|13429.7|13425.6|103
1605875700000|2020-11-20 12:35:00|13430.5|13427.5|13429.9|13426.9|13432.1|13427.7|13429.6|13425.4|176
1605876000000|2020-11-20 12:40:00|13430|13427|13430.6|13427.6|13433.4|13428.9|13429.9|13425.6|216
1605876300000|2020-11-20 12:45:00|13430.7|13427.7|13432|13426|13433.3|13428.8|13429.9|13425.5|215
1605876600000|2020-11-20 12:50:00|13432.1|13426.1|13430.2|13427.2|13432.8|13428.4|13430.1|13425.9|188
1605876900000|2020-11-20 12:55:00|13430.1|13427.1|13429.9|13426.9|13432|13427.6|13429.7|13425.5|175
1605877200000|2020-11-20 13:00:00|13430|13427|13430.2|13427.2|13432.8|13428.2|13429.8|13425.5|182
1605877500000|2020-11-20 13:05:00|13430.3|13427.3|13432.4|13426.4|13432.8|13428.2|13430|13425.5|243
1605877800000|2020-11-20 13:10:00|13432.3|13426.3|13432.6|13429.6|13434.5|13429.9|13430.4|13426|245
1605878100000|2020-11-20 13:15:00|13432.7|13429.7|13432.8|13429.8|13434.4|13429.9|13432.1|13427.6|195
1605878400000|2020-11-20 13:20:00|13432.7|13429.7|13434.6|13431.6|13436.1|13431.7|13432.7|13428.3|230
1605878700000|2020-11-20 13:25:00|13434.5|13431.5|13435.8|13432.8|13437.4|13433|13434.5|13431|170
1605879000000|2020-11-20 13:30:00|13437.3|13431.3|13434.1|13431.1|13437.5|13433|13433.7|13429.6|197
1605879300000|2020-11-20 13:35:00|13434|13431|13433.4|13430.4|13435.5|13431.1|13432.7|13428.3|244
1605879600000|2020-11-20 13:40:00|13433.3|13430.3|13434.4|13431.4|13435.9|13431.4|13433.2|13428.6|277
1605879900000|2020-11-20 13:45:00|13434.5|13431.5|13436|13430|13438.5|13434.1|13434.4|13429.9|208
1605880200000|2020-11-20 13:50:00|13434.4|13431.4|13433.3|13430.3|13436.6|13432.1|13433|13428.7|220
1605880500000|2020-11-20 13:55:00|13433.2|13430.2|13433.7|13430.7|13436|13431.5|13432.1|13427.6|269
1605880800000|2020-11-20 14:00:00|13433.8|13430.8|13430.7|13427.7|13434.8|13430.8|13430.3|13425.8|339
1605881100000|2020-11-20 14:05:00|13430.6|13427.6|13430.6|13427.6|13432.4|13428.6|13429.6|13425.3|261
1605881400000|2020-11-20 14:10:00|13430.7|13427.7|13430.1|13427.1|13433|13429|13429.9|13425.7|289
1605881700000|2020-11-20 14:15:00|13430|13427|13431.1|13425.1|13431.8|13427.8|13429.5|13424.9|266
1605882000000|2020-11-20 14:20:00|13431.2|13425.2|13430.7|13424.7|13431.4|13426.7|13428.1|13423.6|233
1605882300000|2020-11-20 14:25:00|13430.8|13424.8|13430.9|13424.9|13431.1|13426.6|13428.7|13424.2|325
1605882600000|2020-11-20 14:30:00|13430.7|13424.7|13428.2|13425.2|13432|13427.6|13427.8|13423.2|356
1605882900000|2020-11-20 14:35:00|13428.3|13425.3|13427.9|13424.9|13430.9|13426.4|13427.7|13423.1|287
1605883200000|2020-11-20 14:40:00|13427.8|13424.8|13427.5|13424.5|13429.8|13425.6|13427.4|13423.5|130
1605883500000|2020-11-20 14:45:00|13427.6|13424.6|13429.9|13423.9|13431.9|13427.3|13427.3|13422.9|308
1605883800000|2020-11-20 14:50:00|13429.8|13423.8|13430.5|13427.5|13431.8|13427.7|13428|13423.4|339
1605884100000|2020-11-20 14:55:00|13430.6|13427.6|13431.7|13425.7|13432.4|13428.1|13430|13425.5|237
1605884400000|2020-11-20 15:00:00|13430.2|13427.2|13430.3|13427.3|13432.7|13428.3|13429.9|13425.3|208
1605884700000|2020-11-20 15:05:00|13430.4|13427.4|13430.4|13427.4|13431.8|13428.1|13429.1|13424.6|260
1605885000000|2020-11-20 15:10:00|13430.5|13427.5|13433.3|13430.3|13435.1|13430.6|13429.8|13425.7|340
1605885300000|2020-11-20 15:15:00|13433.2|13430.2|13434.4|13431.4|13436.4|13432.7|13433.2|13428.9|238
1605885600000|2020-11-20 15:20:00|13434.5|13431.5|13435.5|13432.5|13437.2|13432.9|13434.4|13429.9|235
1605885900000|2020-11-20 15:25:00|13435.6|13432.6|13431.5|13428.5|13437.2|13432.7|13431.5|13426.9|224
1605886200000|2020-11-20 15:30:00|13431.4|13428.4|13432.2|13429.2|13436.4|13431.7|13431.4|13426.9|307
1605886500000|2020-11-20 15:35:00|13432.1|13429.1|13434|13431|13434.9|13431|13431.9|13427.8|303
1605886800000|2020-11-20 15:40:00|13433.9|13430.9|13436.7|13430.7|13438.1|13433.5|13433.1|13428.7|343
1605887100000|2020-11-20 15:45:00|13436.5|13430.5|13437.3|13434.3|13439.7|13435.2|13434.2|13429.9|348
1605887400000|2020-11-20 15:50:00|13437.4|13434.4|13436.8|13433.8|13439.3|13434.8|13436.3|13431.9|209
1605887700000|2020-11-20 15:55:00|13438.4|13432.4|13437.9|13431.9|13441.3|13436.9|13436.7|13431.9|285
1605888000000|2020-11-20 16:00:00|13438|13432|13437.6|13431.6|13439.2|13434.7|13435.3|13431|247
1605888300000|2020-11-20 16:05:00|13437.5|13431.5|13433.9|13430.9|13437.6|13432.6|13433.4|13428.8|202
1605888600000|2020-11-20 16:10:00|13433.8|13430.8|13434.9|13431.9|13436.2|13432|13433.3|13428.7|168
1605888900000|2020-11-20 16:15:00|13434.8|13431.8|13435.3|13429.3|13436.8|13432.1|13433.9|13428.8|187
1605889200000|2020-11-20 16:20:00|13435.2|13429.2|13434.6|13431.6|13436.5|13431.9|13433.4|13428.9|172
1605889500000|2020-11-20 16:25:00|13434.8|13431.8|13435.4|13429.4|13436.3|13431.8|13433.9|13429.4|140
1605889800000|2020-11-20 16:30:00|13433.8|13430.8|13436.3|13433.3|13438.5|13434.2|13433|13428.5|319
1605890100000|2020-11-20 16:35:00|13436.4|13433.4|13436.9|13433.9|13439|13435|13436.4|13431.9|349
1605890400000|2020-11-20 16:40:00|13437|13434|13436.9|13433.9|13438.7|13434.3|13435.8|13430.6|419
1605890700000|2020-11-20 16:45:00|13438.3|13432.3|13441.2|13435.2|13441.3|13436.7|13436.9|13432.3|265
1605891000000|2020-11-20 16:50:00|13439.7|13436.7|13439.1|13433.1|13441|13436.9|13437.4|13433|222
1605891300000|2020-11-20 16:55:00|13439|13433|13438.2|13432.2|13439.2|13434.5|13436.4|13432|297
1605891600000|2020-11-20 17:00:00|13438.1|13432.1|13437.3|13431.3|13438.5|13433.8|13435.8|13431.2|171
1605891900000|2020-11-20 17:05:00|13436|13433|13439.4|13433.4|13439.9|13434.9|13435.6|13430.9|245
1605892200000|2020-11-20 17:10:00|13439.5|13433.5|13440.5|13434.5|13441.7|13436.9|13437.9|13433.3|281
1605892500000|2020-11-20 17:15:00|13440.6|13434.6|13439.9|13433.9|13441|13436.5|13438|13433.4|325
1605892800000|2020-11-20 17:20:00|13440|13434|13438.9|13432.9|13440.5|13435.8|13437.1|13432.5|297
1605893100000|2020-11-20 17:25:00|13438.8|13432.8|13439.7|13433.7|13440.3|13435.5|13437|13432.6|249
1605893400000|2020-11-20 17:30:00|13438.4|13435.4|13440.3|13434.3|13440.6|13436.1|13438.2|13433.6|142
1605893700000|2020-11-20 17:35:00|13438.8|13435.8|13438.6|13432.6|13440.5|13435.9|13437.2|13432.4|204
1605894000000|2020-11-20 17:40:00|13438.5|13432.5|13439.5|13433.5|13439.6|13435.2|13436.9|13432.4|305
1605894300000|2020-11-20 17:45:00|13439.4|13433.4|13438|13435|13440.5|13435.5|13437.9|13433.2|239
1605894600000|2020-11-20 17:50:00|13437.9|13434.9|13438|13435|13439.9|13435.4|13437.8|13433.1|246
1605894900000|2020-11-20 17:55:00|13438.1|13435.1|13437.8|13434.8|13440.3|13435.8|13437.8|13433.3|225
1605895200000|2020-11-20 18:00:00|13438|13435|13438.8|13432.8|13439.9|13435.2|13436.5|13432|275
1605895500000|2020-11-20 18:05:00|13438.7|13432.7|13440|13434|13440.6|13435.8|13437.8|13432.6|221
1605895800000|2020-11-20 18:10:00|13440.3|13434.3|13439.5|13436.5|13441.3|13436.7|13439|13433.9|382
1605896100000|2020-11-20 18:15:00|13439.6|13436.6|13440.6|13434.6|13441.7|13437.1|13438.8|13434.2|262
1605896400000|2020-11-20 18:20:00|13440.7|13434.7|13438.6|13435.6|13441.5|13436.7|13438.6|13434|241
1605896700000|2020-11-20 18:25:00|13438.7|13435.7|13439.6|13433.6|13440.7|13436.2|13438.1|13433.5|223
1605897000000|2020-11-20 18:30:00|13439.7|13433.7|13437.2|13434.2|13439.7|13435.2|13437.2|13432.4|168
1605897300000|2020-11-20 18:35:00|13438.7|13432.7|13437.5|13431.5|13439|13434.4|13436.5|13431|163
1605897600000|2020-11-20 18:40:00|13437.7|13431.7|13437.7|13431.7|13438.4|13433.6|13435.7|13430.9|180
1605897900000|2020-11-20 18:45:00|13437.9|13431.9|13437.1|13434.1|13440.4|13434.4|13436.5|13430.6|258
1605898200000|2020-11-20 18:50:00|13438.6|13432.6|13437.4|13431.4|13438.7|13434|13436.9|13431.3|123
1605898500000|2020-11-20 18:55:00|13437.6|13431.6|13437.4|13431.4|13438.3|13433.4|13435.7|13431.2|99
1605898800000|2020-11-20 19:00:00|13437.5|13431.5|13437.8|13431.8|13438.4|13432.9|13435.9|13431.3|148
1605899100000|2020-11-20 19:05:00|13437.7|13431.7|13437.3|13431.3|13437.9|13433.1|13436|13431.1|104
1605899400000|2020-11-20 19:10:00|13437.4|13431.4|13437.5|13431.5|13437.7|13433|13435.9|13431|114
1605899700000|2020-11-20 19:15:00|13437.6|13431.6|13437.6|13431.6|13438|13432|13437.1|13431.1|145
1605900000000|2020-11-20 19:20:00|13437.7|13431.7|13438.1|13432.1|13438.1|13433.1|13436.1|13430.4|172
1605900300000|2020-11-20 19:25:00|13438|13432|13438.1|13432.1|13438.5|13433.9|13436.2|13431.5|145
1605900600000|2020-11-20 19:30:00|13438|13432|13435.9|13432.9|13438.1|13433.2|13435.9|13431.3|96
1605900900000|2020-11-20 19:35:00|13435.8|13432.8|13437.3|13431.3|13437.5|13433|13435.2|13430.4|163
1605901200000|2020-11-20 19:40:00|13437.4|13431.4|13438.5|13432.5|13438.9|13434|13436.8|13431.2|190
1605901500000|2020-11-20 19:45:00|13438.4|13432.4|13438.5|13432.5|13438.9|13434.2|13436.8|13431.9|119
1605901800000|2020-11-20 19:50:00|13438.6|13432.6|13439.2|13433.2|13439.3|13434.4|13436.9|13432.4|84
1605902100000|2020-11-20 19:55:00|13439.1|13433.1|13438.2|13432.2|13439.5|13435|13437.4|13432|187
1605902400000|2020-11-20 20:00:00|13438.3|13432.3|13438.5|13432.5|13439.3|13434.3|13437.3|13431.9|260
1605902700000|2020-11-20 20:05:00|13438.6|13432.6|13438.8|13432.8|13439.2|13433.2|13438.3|13432.3|212
1605903000000|2020-11-20 20:10:00|13439|13433|13440.2|13434.2|13440.5|13434.5|13437.2|13432.3|226
1605903300000|2020-11-20 20:15:00|13440.3|13434.3|13439.5|13433.5|13440.8|13435.8|13438.8|13433.5|159
1605903600000|2020-11-20 20:20:00|13439.6|13433.6|13440.3|13434.3|13440.5|13435.7|13437.5|13432.8|232
1605903900000|2020-11-20 20:25:00|13440.1|13434.1|13439.8|13433.8|13440.2|13434.8|13437.6|13433|225
1605904200000|2020-11-20 20:30:00|13439.6|13433.6|13439.4|13433.4|13440.1|13434.9|13437.8|13433.1|163
1605904500000|2020-11-20 20:35:00|13439.3|13433.3|13439|13433|13439.5|13434.8|13437.4|13432.7|83
1605904800000|2020-11-20 20:40:00|13439.1|13433.1|13440.2|13434.2|13440.3|13434.3|13439.1|13433.1|108
1605905100000|2020-11-20 20:45:00|13440.1|13434.1|13439|13433|13440.2|13435.6|13438.6|13432.8|83
1605905400000|2020-11-20 20:50:00|13439.4|13433.4|13438|13435|13439.8|13435|13438|13432.6|160
1605905700000|2020-11-20 20:55:00|13438.1|13435.1|13437.6|13434.6|13440|13435.1|13437.6|13433.1|163
1605906000000|2020-11-20 21:00:00|13439.4|13433.4|13437.9|13431.9|13439.4|13433.4|13437.6|13431.6|123
1605906300000|2020-11-20 21:05:00|13438|13432|13437.9|13431.9|13438.8|13432.8|13437.3|13431.3|87
1605906600000|2020-11-20 21:10:00|13438|13432|13439.6|13433.6|13440|13434|13437.6|13431.6|153
1605906900000|2020-11-20 21:15:00|13439.8|13433.8|13439.8|13433.8|13439.9|13433.9|13439.2|13433.2|75
1605907200000|2020-11-20 21:20:00|13439.9|13433.9|13440.5|13434.5|13440.9|13434.9|13439.2|13433.2|141
1605907500000|2020-11-20 21:25:00|13440.4|13434.4|13439.7|13433.7|13440.6|13434.6|13439.6|13433.6|82
1605907800000|2020-11-20 21:30:00|13439.9|13433.9|13439.1|13433.1|13440.4|13434.4|13438.8|13432.8|105
1605908100000|2020-11-20 21:35:00|13439.5|13433.5|13440.2|13434.2|13441.7|13435.7|13439.4|13433.4|173
1605908400000|2020-11-20 21:40:00|13439.9|13433.9|13437.2|13431.2|13440.3|13434.3|13436.5|13430.5|234
1605908700000|2020-11-20 21:45:00|13437.1|13431.1|13437.3|13431.3|13437.4|13431.4|13436|13430|107
1605909000000|2020-11-20 21:50:00|13437.4|13431.4|13437.2|13431.2|13438.1|13432.1|13436.6|13430.6|134
1605909300000|2020-11-20 21:55:00|13437.4|13431.4|13437.2|13431.2|13442.2|13432.1|13436.8|13426.1|104
1606078800000|2020-11-22 21:00:00|13440.9|13433.9|13441.9|13434.9|13444.7|13435|13440.9|13423.7|15
1606079100000|2020-11-22 21:05:00|13442|13435|13441.9|13434.9|13442|13435|13440.9|13433.9|22
1606079400000|2020-11-22 21:10:00|13442|13435|13440.9|13433.9|13442|13435|13440.9|13433.9|26
1606079700000|2020-11-22 21:15:00|13442|13435|13440.9|13433.9|13442|13435|13440.9|13433.9|19
1606080000000|2020-11-22 21:20:00|13444.7|13424.8|13440.9|13433.9|13444.7|13435|13440.9|13424.8|19
1606080300000|2020-11-22 21:25:00|13442|13435|13443|13430.5|13443|13435|13437.9|13430.5|11
1606080600000|2020-11-22 21:30:00|13445.5|13430.2|13441.4|13434.4|13445.5|13434.4|13441.4|13430.2|6
1606080900000|2020-11-22 21:35:00|13445.3|13430.7|13440.4|13433.4|13445.3|13434.4|13437.9|13428.4|11
1606081200000|2020-11-22 21:40:00|13442.8|13428.4|13440.4|13433.4|13446.1|13433.4|13440.4|13427.9|9
1606081800000|2020-11-22 21:50:00|13440.1|13433.1|13440.4|13433.4|13440.4|13433.4|13440.1|13433.1|4
1606082400000|2020-11-22 22:00:00|13440.3|13433.3|13442.4|13431.3|13442.8|13433.4|13440.1|13430.1|10
1606082700000|2020-11-22 22:05:00|13444.2|13433|13442.4|13427.5|13445.4|13433|13441.1|13425.6|62
1606083000000|2020-11-22 22:10:00|13442.6|13427.2|13440.8|13428.2|13446.3|13429.3|13439.8|13423.3|120
1606083300000|2020-11-22 22:15:00|13441.8|13427.2|13442.1|13426.5|13443.1|13430.4|13439.8|13425.1|107
1606083600000|2020-11-22 22:20:00|13442.3|13427.7|13439.8|13427.7|13442.9|13429|13439.8|13425.7|81
1606083900000|2020-11-22 22:25:00|13441.7|13427.1|13444.4|13431.7|13446|13435.7|13439.8|13425.8|132
1606084200000|2020-11-22 22:30:00|13444.5|13431.5|13441.9|13425.9|13446.4|13434.2|13438.7|13425.6|134
1606084500000|2020-11-22 22:35:00|13441.7|13425.7|13442.9|13428.1|13448|13435|13438.8|13425.4|160
1606084800000|2020-11-22 22:40:00|13442.8|13426.8|13445.9|13434.6|13448.4|13438.4|13439.8|13426.4|187
1606085100000|2020-11-22 22:45:00|13444.4|13434.9|13439.7|13430|13447.4|13436.5|13439.5|13426.4|169
1606085400000|2020-11-22 22:50:00|13440|13426.5|13445|13435.7|13446.9|13435.7|13439.7|13426.4|150
1606085700000|2020-11-22 22:55:00|13445.1|13435.5|13443.6|13427.6|13445.7|13436.1|13439.8|13426.1|169
1606086000000|2020-11-22 23:00:00|13443.5|13427.5|13441.6|13429.3|13444.3|13431.8|13438.5|13425.8|233
1606086300000|2020-11-22 23:05:00|13441.9|13429.1|13440.6|13430.4|13443.3|13432.6|13437.8|13427.3|209
1606086600000|2020-11-22 23:10:00|13440|13430|13438.9|13430.9|13441.5|13432.2|13438.7|13429.1|128
1606086900000|2020-11-22 23:15:00|13438.6|13431.3|13439.6|13433.6|13440.8|13433.9|13437.9|13430.8|268
1606087200000|2020-11-22 23:20:00|13439.7|13433.7|13436.9|13430.9|13440|13434|13436.9|13430.9|213
1606087500000|2020-11-22 23:25:00|13437|13431|13438.5|13432.5|13440.7|13434.6|13437|13431|291
1606087800000|2020-11-22 23:30:00|13438.2|13432.2|13439.2|13433.2|13439.9|13433.9|13437.6|13431.6|292
1606088100000|2020-11-22 23:35:00|13439.3|13433.3|13438.6|13432.6|13439.8|13433.8|13437.1|13431.1|244
1606088400000|2020-11-22 23:40:00|13438.7|13432.7|13438.8|13432.8|13439.5|13433.5|13437.1|13431.1|252
1606088700000|2020-11-22 23:45:00|13438.7|13432.7|13438|13432|13439.3|13433.3|13437|13431|248
1606089000000|2020-11-22 23:50:00|13438.1|13432.1|13438.5|13432.5|13439.8|13433.8|13437|13431|264
1606089300000|2020-11-22 23:55:00|13438.6|13432.6|13437.7|13431.7|13439.2|13433.2|13437.1|13431.1|259
1606089600000|2020-11-23 00:00:00|13437.6|13431.6|13435.5|13429.5|13440.2|13434.2|13435.4|13429.4|323
1606089900000|2020-11-23 00:05:00|13435.4|13429.4|13435.4|13429.4|13436.3|13430.3|13433|13428|199
1606090200000|2020-11-23 00:10:00|13435.3|13429.3|13433|13427|13436|13431|13431.4|13426.6|210
1606090500000|2020-11-23 00:15:00|13433.1|13427.1|13431.5|13425.5|13433.7|13428|13430.1|13425.1|160
1606090800000|2020-11-23 00:20:00|13431.4|13425.4|13429.3|13423.3|13431.5|13426|13427.6|13422.6|260
1606091100000|2020-11-23 00:25:00|13429.2|13423.2|13428.4|13422.4|13430.4|13424.4|13425.7|13421|250
1606091400000|2020-11-23 00:30:00|13428.3|13422.3|13427.1|13424.1|13428.8|13424.1|13426.9|13421.9|204
1606091700000|2020-11-23 00:35:00|13427|13424|13427.1|13424.1|13428.9|13424.3|13426.9|13421.9|148
1606092000000|2020-11-23 00:40:00|13427|13424|13427.2|13421.2|13428.5|13424.1|13425.8|13420.9|232
1606092300000|2020-11-23 00:45:00|13427.3|13421.3|13425.8|13422.8|13428.3|13423.4|13425.6|13421.1|249
1606092600000|2020-11-23 00:50:00|13425.7|13422.7|13425.5|13419.5|13427.6|13423.2|13424|13419.4|144
1606092900000|2020-11-23 00:55:00|13425.6|13419.6|13424.8|13421.8|13426.4|13422|13423.1|13418.5|168
1606093200000|2020-11-23 01:00:00|13424.7|13421.7|13425.1|13422.1|13427.3|13423.1|13424.5|13420.3|164
1606093500000|2020-11-23 01:05:00|13425|13422|13424.8|13418.8|13427.3|13422.8|13423.6|13418.8|249
1606093800000|2020-11-23 01:10:00|13424.9|13418.9|13422.2|13416.2|13425.6|13421.1|13421.9|13415.9|274
1606094100000|2020-11-23 01:15:00|13422.1|13416.1|13422.4|13416.4|13422.7|13417.8|13420.5|13415.8|191
1606094400000|2020-11-23 01:20:00|13422.5|13416.5|13420.8|13417.8|13422.5|13418|13419.5|13415.2|253
1606094700000|2020-11-23 01:25:00|13420.7|13417.7|13419.9|13416.9|13422.3|13417.8|13419|13414.7|213
1606095000000|2020-11-23 01:30:00|13421.3|13415.3|13422.6|13419.6|13426.3|13421.2|13419.9|13415.3|397
1606095300000|2020-11-23 01:35:00|13424.1|13418.1|13421.8|13415.8|13426.4|13421.7|13420.1|13415.6|362
1606095600000|2020-11-23 01:40:00|13421.7|13415.7|13421.6|13415.6|13422.4|13417.9|13419.8|13415.2|224
1606095900000|2020-11-23 01:45:00|13420.1|13417.1|13423.1|13417.1|13424.9|13420.5|13419.9|13415.3|337
1606096200000|2020-11-23 01:50:00|13423.2|13417.2|13420.8|13417.8|13423.6|13419|13420.1|13415.8|250
1606096500000|2020-11-23 01:55:00|13420.7|13417.7|13420.2|13414.2|13423.7|13419.3|13419|13414.2|259
1606096800000|2020-11-23 02:00:00|13420.3|13414.3|13420.2|13414.2|13421.6|13417.2|13418.5|13414|198
1606097100000|2020-11-23 02:05:00|13420.1|13414.1|13419.2|13413.2|13420.3|13415.8|13417.7|13413|175
1606097400000|2020-11-23 02:10:00|13419.3|13413.3|13420.6|13414.6|13420.6|13416.2|13417.7|13413.2|155
1606097700000|2020-11-23 02:15:00|13420.7|13414.7|13420.2|13417.2|13422.5|13418.1|13418.5|13413.8|175
1606098000000|2020-11-23 02:20:00|13420.3|13417.3|13420.7|13414.7|13422.1|13417.6|13419|13414.5|171
1606098300000|2020-11-23 02:25:00|13420.6|13414.6|13423.5|13417.5|13423.9|13419.2|13419.2|13414|191
1606098600000|2020-11-23 02:30:00|13423.6|13417.6|13424.2|13421.2|13425.7|13421.6|13421.8|13416.6|261
1606098900000|2020-11-23 02:35:00|13424.3|13421.3|13423.8|13420.8|13426.5|13421.8|13423.6|13419|246
1606099200000|2020-11-23 02:40:00|13423.9|13420.9|13424.1|13421.1|13426.3|13421.7|13423.7|13419.2|201
1606099500000|2020-11-23 02:45:00|13425.4|13419.4|13424.1|13418.1|13425.7|13421.2|13422.6|13418.1|200
1606099800000|2020-11-23 02:50:00|13424.2|13418.2|13421.7|13415.7|13424.2|13419.3|13419.4|13414.8|219
1606100100000|2020-11-23 02:55:00|13421.6|13415.6|13418.5|13415.5|13421.6|13417.1|13418.2|13413.7|195
1606100400000|2020-11-23 03:00:00|13418.4|13415.4|13418.9|13415.9|13421.4|13416.8|13418.3|13413.8|140
1606100700000|2020-11-23 03:05:00|13418.8|13415.8|13418.7|13415.7|13420.3|13415.9|13417.7|13413.3|187
1606101000000|2020-11-23 03:10:00|13418.6|13415.6|13417.9|13414.9|13420|13415.7|13417.8|13413.2|112
1606101300000|2020-11-23 03:15:00|13418|13415|13419.7|13413.7|13420.5|13416.2|13417.7|13413.2|131
1606101600000|2020-11-23 03:20:00|13419.6|13413.6|13418|13415|13420|13415.5|13416.7|13412.4|166
1606101900000|2020-11-23 03:25:00|13417.9|13414.9|13418.5|13415.5|13419.9|13415.5|13417.5|13413.2|127
1606102200000|2020-11-23 03:30:00|13419.9|13413.9|13420|13414|13420.5|13415.9|13417.6|13413.2|121
1606102500000|2020-11-23 03:35:00|13419.9|13413.9|13419.2|13416.2|13420.8|13416.5|13418.5|13413.8|154
1606102800000|2020-11-23 03:40:00|13419.3|13416.3|13421|13415|13421.5|13417.1|13418.8|13414.6|148
1606103100000|2020-11-23 03:45:00|13421.1|13415.1|13420.2|13417.2|13421.8|13417.3|13419.1|13414.6|156
1606103400000|2020-11-23 03:50:00|13420.3|13417.3|13421.7|13418.7|13423.9|13419.4|13420|13416.6|166
1606103700000|2020-11-23 03:55:00|13421.6|13418.6|13424.3|13418.3|13424.3|13419.8|13421.6|13416.9|170
1606104000000|2020-11-23 04:00:00|13424.2|13418.2|13424.1|13421.1|13425.9|13421.4|13422.4|13418|113
1606104300000|2020-11-23 04:05:00|13424|13421|13424.8|13421.8|13426.5|13422|13423.7|13419.4|133
1606104600000|2020-11-23 04:10:00|13424.9|13421.9|13426.3|13423.3|13428.3|13424|13424.6|13420.3|131
1606104900000|2020-11-23 04:15:00|13426.4|13423.4|13425.5|13422.5|13428.7|13424.2|13425.3|13421.7|123
1606105200000|2020-11-23 04:20:00|13426.9|13420.9|13426.3|13423.3|13428.2|13423.7|13424.8|13420.4|141
1606105500000|2020-11-23 04:25:00|13426.2|13423.2|13427.6|13421.6|13428|13423.5|13425.5|13421.2|196
1606105800000|2020-11-23 04:30:00|13426.1|13423.1|13426.1|13423.1|13428.6|13424.1|13426|13421.4|189
1606106100000|2020-11-23 04:35:00|13426|13423|13425.9|13422.9|13427.9|13423.3|13425.2|13420.4|137
1606106400000|2020-11-23 04:40:00|13426|13423|13425.7|13422.7|13427.5|13423.2|13424.8|13420.3|162
1606106700000|2020-11-23 04:45:00|13425.6|13422.6|13424|13421|13426.9|13422.8|13423.8|13419.3|162
1606107000000|2020-11-23 04:50:00|13423.8|13420.8|13425.9|13422.9|13427.3|13423|13423.8|13419.9|98
1606107300000|2020-11-23 04:55:00|13425.8|13422.8|13427.5|13421.5|13427.7|13423.2|13425.5|13421.1|115
1606107600000|2020-11-23 05:00:00|13427.6|13421.6|13426.9|13420.9|13428.5|13423.8|13425.8|13420.6|166
1606107900000|2020-11-23 05:05:00|13425.5|13422.5|13427.7|13421.7|13428.4|13424|13425.5|13420.7|229
1606108200000|2020-11-23 05:10:00|13427.6|13421.6|13425.2|13422.2|13427.9|13423.5|13425|13420.7|155
1606108500000|2020-11-23 05:15:00|13426.3|13420.3|13426.1|13420.1|13426.6|13422.1|13423.9|13419.3|151
1606108800000|2020-11-23 05:20:00|13424.6|13421.6|13424.4|13421.4|13426.7|13422.3|13423.6|13419.1|131
1606109100000|2020-11-23 05:25:00|13424.3|13421.3|13424.2|13421.2|13425.6|13421.9|13423.8|13419.6|116
1606109400000|2020-11-23 05:30:00|13424.3|13421.3|13425.6|13422.6|13427.1|13422.7|13423.7|13419.3|186
1606109700000|2020-11-23 05:35:00|13425.7|13422.7|13425.7|13422.7|13427.3|13423.1|13424.5|13420|162
1606110000000|2020-11-23 05:40:00|13427|13421|13428.2|13422.2|13428.6|13424.1|13425.5|13421|195
1606110300000|2020-11-23 05:45:00|13426.7|13423.7|13424.8|13421.8|13428.2|13424|13423.7|13419.6|189
1606110600000|2020-11-23 05:50:00|13424.9|13421.9|13423.1|13420.1|13426.3|13421.9|13422.4|13418|183
1606110900000|2020-11-23 05:55:00|13423|13420|13421.6|13418.6|13424.8|13420.2|13421.5|13417.1|174
1606111200000|2020-11-23 06:00:00|13421.7|13418.7|13421.6|13418.6|13423.4|13419.2|13420.8|13416.4|204
1606111500000|2020-11-23 06:05:00|13421.5|13418.5|13421.5|13418.5|13423.1|13418.9|13421|13416.5|119
1606111800000|2020-11-23 06:10:00|13421.8|13418.8|13424.2|13418.2|13424.5|13420|13420.8|13416.7|169
1606112100000|2020-11-23 06:15:00|13424.1|13418.1|13421.1|13418.1|13424.2|13419.7|13420.8|13416.7|207
1606112400000|2020-11-23 06:20:00|13421|13418|13421.2|13418.2|13423.5|13419|13420.9|13416.6|174
1606112700000|2020-11-23 06:25:00|13421.3|13418.3|13422.4|13419.4|13424.6|13420.3|13421|13416.6|205
1606113000000|2020-11-23 06:30:00|13422.2|13419.2|13422.6|13419.6|13424.3|13420|13421.7|13417.5|189
1606113300000|2020-11-23 06:35:00|13422.7|13419.7|13423.8|13420.8|13425.6|13421.1|13422.3|13418.1|236
1606113600000|2020-11-23 06:40:00|13423.9|13420.9|13424.5|13421.5|13427.3|13423.3|13423.9|13419.6|215
1606113900000|2020-11-23 06:45:00|13424.4|13421.4|13425.4|13422.4|13426.7|13422.8|13423.8|13419.7|173
1606114200000|2020-11-23 06:50:00|13425.5|13422.5|13427.2|13424.2|13429.3|13425.2|13425.4|13421.1|200
1606114500000|2020-11-23 06:55:00|13428.4|13422.4|13428.4|13422.4|13429|13424.8|13425|13420.8|244
1606114800000|2020-11-23 07:00:00|13426.8|13423.8|13425.2|13422.2|13428.7|13424.2|13424.3|13420|243
1606115100000|2020-11-23 07:05:00|13425.3|13422.3|13425.3|13419.3|13427.7|13423.2|13423.7|13419.2|201
1606115400000|2020-11-23 07:10:00|13425.2|13419.2|13423.6|13420.6|13425.9|13421.7|13422.8|13418.3|200
1606115700000|2020-11-23 07:15:00|13423.7|13420.7|13422.1|13419.1|13426|13421.6|13422|13417.7|187
1606116000000|2020-11-23 07:20:00|13422|13419|13424.3|13421.3|13425.8|13421.8|13421.9|13417.5|154
1606116300000|2020-11-23 07:25:00|13424.2|13421.2|13424.7|13418.7|13425.9|13421.5|13422.8|13418.1|236
1606116600000|2020-11-23 07:30:00|13424.6|13418.6|13424.3|13421.3|13425.8|13421.4|13422.4|13418.4|233
1606116900000|2020-11-23 07:35:00|13424.4|13421.4|13423.9|13420.9|13426.7|13422.2|13423.7|13419.3|231
1606117200000|2020-11-23 07:40:00|13424|13421|13424.4|13421.4|13426.4|13422.2|13423.9|13419.4|142
1606117500000|2020-11-23 07:45:00|13424.3|13421.3|13422.9|13419.9|13425.9|13421.9|13422.7|13418.5|164
1606117800000|2020-11-23 07:50:00|13422.8|13419.8|13419.7|13416.7|13424.4|13419.8|13418.9|13414.3|188
1606118100000|2020-11-23 07:55:00|13419.6|13416.6|13423.5|13417.5|13424.3|13420.2|13419.6|13415.3|160
1606118400000|2020-11-23 08:00:00|13423.6|13417.6|13421.1|13418.1|13423.8|13419.3|13420.9|13416.5|223
1606118700000|2020-11-23 08:05:00|13421.2|13418.2|13419.4|13413.4|13422.6|13418.2|13416.7|13412.2|299
1606119000000|2020-11-23 08:10:00|13419.3|13413.3|13420.9|13414.9|13421|13416.4|13416.5|13412.5|253
1606119300000|2020-11-23 08:15:00|13421|13415|13418.5|13415.5|13422.2|13417.7|13418.1|13413.4|316
1606119600000|2020-11-23 08:20:00|13418.3|13415.3|13419.8|13413.8|13420.9|13416.5|13417.2|13412.8|359
1606119900000|2020-11-23 08:25:00|13419.9|13413.9|13420.3|13414.3|13420.7|13416.1|13417.8|13413.3|223
1606120200000|2020-11-23 08:30:00|13420.2|13414.2|13416.7|13413.7|13420.3|13415.2|13416.1|13411.9|256
1606120500000|2020-11-23 08:35:00|13416.8|13413.8|13421.5|13418.5|13423.4|13419.3|13416.8|13413.4|273
1606120800000|2020-11-23 08:40:00|13421.6|13418.6|13420.8|13417.8|13423.1|13418.8|13419.8|13415.6|250
1606121100000|2020-11-23 08:45:00|13420.9|13417.9|13418.3|13415.3|13420.9|13417.9|13417.9|13413.5|212
1606121400000|2020-11-23 08:50:00|13418.2|13415.2|13420.4|13414.4|13420.5|13415.8|13417.2|13412.6|223
1606121700000|2020-11-23 08:55:00|13419|13416|13420.8|13414.8|13421.5|13417|13418.4|13413.9|184
1606122000000|2020-11-23 09:00:00|13420.9|13414.9|13419.7|13416.7|13422.2|13416.8|13417.9|13413.4|226
1606122300000|2020-11-23 09:05:00|13419.6|13416.6|13418.8|13415.8|13421.9|13417.2|13418.4|13414|238
1606122600000|2020-11-23 09:10:00|13418.7|13415.7|13417.3|13411.3|13420.9|13416.5|13415.7|13411.2|280
1606122900000|2020-11-23 09:15:00|13417.4|13411.4|13416.1|13410.1|13417.7|13413.2|13414.3|13409.6|205
1606123200000|2020-11-23 09:20:00|13416|13410|13415.2|13409.2|13416.2|13411.4|13413.4|13409|168
1606123500000|2020-11-23 09:25:00|13415.3|13409.3|13415.3|13409.3|13416.7|13412|13414.1|13409.2|168
1606123800000|2020-11-23 09:30:00|13415.2|13409.2|13416.4|13410.4|13416.5|13411.9|13412.6|13407.9|218
1606124100000|2020-11-23 09:35:00|13416.5|13410.5|13418.9|13412.9|13419.9|13415.2|13414.8|13410.4|206
1606124400000|2020-11-23 09:40:00|13418.8|13412.8|13415.1|13412.1|13420|13415.2|13415.1|13410.5|240
1606124700000|2020-11-23 09:45:00|13415.2|13412.2|13416.2|13410.2|13418.7|13413.9|13414.3|13409.8|239
1606125000000|2020-11-23 09:50:00|13416.1|13410.1|13413.7|13410.7|13416.9|13412.3|13413.6|13409|177
1606125300000|2020-11-23 09:55:00|13413.8|13410.8|13413.2|13410.2|13415.3|13410.9|13412.8|13408.3|177
1606125600000|2020-11-23 10:00:00|13413.1|13410.1|13413.6|13410.6|13415.3|13410.9|13412.8|13408.3|196
1606125900000|2020-11-23 10:05:00|13413.5|13410.5|13412.7|13409.7|13415.3|13410.7|13412.5|13408.2|203
1606126200000|2020-11-23 10:10:00|13412.6|13409.6|13412.7|13409.7|13414.7|13410.2|13412.6|13408.1|87
1606126500000|2020-11-23 10:15:00|13412.8|13409.8|13412.5|13409.5|13414.4|13410|13412.3|13407.9|145
1606126800000|2020-11-23 10:20:00|13412.6|13409.6|13412.1|13409.1|13414.7|13410.3|13411.7|13407.2|156
1606127100000|2020-11-23 10:25:00|13412|13409|13411.9|13408.9|13413.7|13409.2|13411.5|13407.1|149
1606127400000|2020-11-23 10:30:00|13411.8|13408.8|13414.1|13408.1|13414.3|13409.3|13411.5|13406.9|144
1606127700000|2020-11-23 10:35:00|13414|13408|13411.9|13408.9|13414.2|13409.2|13411.5|13407|161
1606128000000|2020-11-23 10:40:00|13413.4|13407.4|13413.3|13407.3|13413.4|13408.9|13410.3|13405.8|200
1606128300000|2020-11-23 10:45:00|13413.2|13407.2|13410.6|13407.6|13413.3|13408.8|13410.4|13406|213
1606128600000|2020-11-23 10:50:00|13410.5|13407.5|13409.9|13406.9|13412.8|13408.3|13409.8|13405.4|133
1606128900000|2020-11-23 10:55:00|13410|13407|13408.7|13405.7|13412.4|13407.9|13408.2|13403.5|232
1606129200000|2020-11-23 11:00:00|13410.1|13404.1|13409.4|13403.4|13410.3|13406|13407.5|13403|258
1606129500000|2020-11-23 11:05:00|13409.5|13403.5|13409.2|13403.2|13409.5|13405|13407.7|13403.1|138
1606129800000|2020-11-23 11:10:00|13409.3|13403.3|13407.3|13404.3|13409.5|13405.2|13407.2|13402.7|167
1606130100000|2020-11-23 11:15:00|13407.4|13404.4|13407.6|13404.6|13409.1|13404.8|13406.5|13402|245
1606130400000|2020-11-23 11:20:00|13407.7|13404.7|13406.8|13403.8|13409.3|13404.8|13406.6|13402.1|184
1606130700000|2020-11-23 11:25:00|13408.2|13402.2|13406.6|13403.6|13408.9|13405|13406.5|13402|201
1606131000000|2020-11-23 11:30:00|13406.7|13403.7|13409.8|13403.8|13410.9|13406.4|13406.7|13402.2|238
1606131300000|2020-11-23 11:35:00|13408.3|13405.3|13406.9|13403.9|13409.5|13405.3|13406.4|13402|189
1606131600000|2020-11-23 11:40:00|13406.8|13403.8|13409.2|13403.2|13409.7|13405.1|13406.4|13402.1|201
1606131900000|2020-11-23 11:45:00|13409.1|13403.1|13409.4|13403.4|13410.5|13405.8|13407.4|13402.9|294
1606132200000|2020-11-23 11:50:00|13409.2|13403.2|13409.6|13403.6|13410|13405.2|13406.8|13402.2|234
1606132500000|2020-11-23 11:55:00|13409.5|13403.5|13408.7|13402.7|13410|13405.3|13406.8|13402.3|247
1606132800000|2020-11-23 12:00:00|13408.6|13402.6|13408.7|13402.7|13409.6|13404.8|13406.9|13402.4|236
1606133100000|2020-11-23 12:05:00|13408.6|13402.6|13409.1|13406.1|13410.7|13406.3|13407.3|13402.6|181
1606133400000|2020-11-23 12:10:00|13409|13406|13409|13406|13410.9|13406.4|13408.1|13403.5|180
1606133700000|2020-11-23 12:15:00|13409.1|13406.1|13409.4|13403.4|13410.4|13406.1|13407.8|13403.2|182
1606134000000|2020-11-23 12:20:00|13409.3|13403.3|13407.9|13401.9|13409.6|13404.9|13406.3|13401.8|203
1606134300000|2020-11-23 12:25:00|13406.4|13403.4|13406|13403|13408.2|13403.9|13405.5|13401.2|163
1606134600000|2020-11-23 12:30:00|13407.4|13401.4|13407.3|13401.3|13408|13403.5|13405|13400.5|180
1606134900000|2020-11-23 12:35:00|13405.8|13402.8|13407.8|13401.8|13409.3|13404.9|13405.7|13401.1|213
1606135200000|2020-11-23 12:40:00|13407.7|13401.7|13409|13403|13409.6|13405.1|13405.7|13401.1|231
1606135500000|2020-11-23 12:45:00|13409.1|13403.1|13409.6|13403.6|13410.6|13405.8|13407.9|13403|200
1606135800000|2020-11-23 12:50:00|13409.8|13403.8|13411.4|13405.4|13411.5|13406.3|13407.4|13403.1|245
1606136100000|2020-11-23 12:55:00|13411.2|13405.2|13407.6|13404.6|13411.2|13406.5|13407.1|13402.6|242
1606136400000|2020-11-23 13:00:00|13407.7|13404.7|13407.6|13404.6|13410.3|13405.6|13406.4|13402.1|200
1606136700000|2020-11-23 13:05:00|13407.5|13404.5|13408.8|13402.8|13409.5|13404.6|13405.6|13401|260
1606137000000|2020-11-23 13:10:00|13408.9|13402.9|13409.2|13403.2|13409.8|13405.2|13406.7|13402.2|211
1606137300000|2020-11-23 13:15:00|13409.3|13403.3|13407.6|13404.6|13409.7|13405.2|13406.9|13402.1|204
1606137600000|2020-11-23 13:20:00|13407.7|13404.7|13407.6|13404.6|13409.9|13405.5|13407.4|13403|209
1606137900000|2020-11-23 13:25:00|13407.7|13404.7|13411.5|13405.5|13411.5|13406.2|13407.5|13403.1|138
1606138200000|2020-11-23 13:30:00|13411.6|13405.6|13412|13409|13414.6|13410|13410.1|13405.5|223
1606138500000|2020-11-23 13:35:00|13413.5|13407.5|13411.9|13408.9|13414|13409.4|13410.5|13406|249
1606138800000|2020-11-23 13:40:00|13412|13409|13415.3|13409.3|13419.9|13413.9|13411.8|13406.9|375
1606139100000|2020-11-23 13:45:00|13415.2|13409.2|13413.2|13407.2|13415.6|13409.6|13411.5|13405.5|244
1606139400000|2020-11-23 13:50:00|13413.1|13407.1|13415.3|13409.3|13416.8|13411.4|13412.7|13406.7|273
1606139700000|2020-11-23 13:55:00|13415.4|13409.4|13413|13407|13416.3|13411.1|13411|13406.3|248
1606140000000|2020-11-23 14:00:00|13413.1|13407.1|13412.3|13406.3|13413.2|13408.5|13410|13405.1|350
1606140300000|2020-11-23 14:05:00|13412.2|13406.2|13416.1|13410.1|13416.4|13411.7|13412|13406|255
1606140600000|2020-11-23 14:10:00|13416.2|13410.2|13416.9|13410.9|13417.4|13412.8|13414.4|13409.7|229
1606140900000|2020-11-23 14:15:00|13417|13411|13417.5|13411.5|13418.2|13412.9|13414.6|13409.9|278
1606141200000|2020-11-23 14:20:00|13417.4|13411.4|13418.1|13412.1|13418.3|13413.7|13415.9|13411.2|180
1606141500000|2020-11-23 14:25:00|13418.2|13412.2|13418.3|13412.3|13419.7|13414.7|13415.2|13410.9|243
1606141800000|2020-11-23 14:30:00|13418.2|13412.2|13417.9|13411.9|13419.5|13413.8|13415.9|13411.4|316
1606142100000|2020-11-23 14:35:00|13418|13412|13415.6|13409.6|13418|13412.8|13412.9|13408.2|328
1606142400000|2020-11-23 14:40:00|13415.5|13409.5|13415.3|13409.3|13416.6|13412|13411.8|13407.3|348
1606142700000|2020-11-23 14:45:00|13415.4|13409.4|13428.3|13422.3|13429.7|13423.7|13415|13409|512
1606143000000|2020-11-23 14:50:00|13428.4|13422.4|13429.9|13423.9|13431.8|13425.8|13426.6|13420.6|470
1606143300000|2020-11-23 14:55:00|13429.8|13423.8|13434.8|13428.8|13435.2|13429.6|13429|13423.2|463
1606143600000|2020-11-23 15:00:00|13434.6|13428.6|13437.7|13434.7|13441.8|13436|13434.5|13428.5|559
1606143900000|2020-11-23 15:05:00|13439.3|13433.3|13442.8|13436.8|13444.9|13440.3|13438.4|13433.3|404
1606144200000|2020-11-23 15:10:00|13442.9|13436.9|13448.2|13442.2|13452.2|13446.7|13441.7|13436.8|462
1606144500000|2020-11-23 15:15:00|13448.3|13442.3|13450.5|13444.5|13452.2|13447.8|13446.8|13441.1|455
1606144800000|2020-11-23 15:20:00|13450.6|13444.6|13455.5|13452.5|13457.6|13453|13449.4|13444.6|445
1606145100000|2020-11-23 15:25:00|13457.4|13451.4|13465|13459|13465.4|13459.4|13456.1|13451.4|462
1606145400000|2020-11-23 15:30:00|13465.1|13459.1|13456.3|13450.3|13466|13460|13454.8|13449.5|422
1606145700000|2020-11-23 15:35:00|13456.4|13450.4|13453.7|13447.7|13457.8|13453.3|13452.6|13447.7|338
1606146000000|2020-11-23 15:40:00|13453.6|13447.6|13459.1|13453.1|13461.9|13455.9|13450.8|13446.6|415
1606146300000|2020-11-23 15:45:00|13459.2|13453.2|13458.5|13452.5|13462.4|13457.4|13456.6|13452.2|457
1606146600000|2020-11-23 15:50:00|13458.6|13452.6|13456.1|13453.1|13459.3|13454.7|13455|13450.4|305
1606146900000|2020-11-23 15:55:00|13456|13453|13461.6|13455.6|13463.3|13458.4|13456|13451.6|547
1606147200000|2020-11-23 16:00:00|13461.4|13455.4|13454.4|13448.4|13461.8|13456|13450.6|13445.2|488
1606147500000|2020-11-23 16:05:00|13454.7|13448.7|13466.1|13460.1|13466.9|13461.9|13453.5|13448.5|381
1606147800000|2020-11-23 16:10:00|13466.3|13460.3|13463|13457|13469.7|13465.2|13461.5|13456.9|365
1606148100000|2020-11-23 16:15:00|13463.1|13457.1|13460.9|13454.9|13464.7|13459.1|13458.4|13453.9|296
1606148400000|2020-11-23 16:20:00|13460.7|13454.7|13461.9|13455.9|13463.4|13458.1|13458.3|13453.7|312
1606148700000|2020-11-23 16:25:00|13462|13456|13456|13450|13462.2|13457.5|13454.7|13449.9|235
1606149000000|2020-11-23 16:30:00|13455.8|13449.8|13457.9|13451.9|13460.4|13455.2|13453.9|13449.3|334
1606149300000|2020-11-23 16:35:00|13457.8|13451.8|13455.9|13449.9|13458|13453.2|13453.6|13449|410
1606149600000|2020-11-23 16:40:00|13455.8|13449.8|13454.9|13448.9|13457.4|13452.4|13453.5|13448.4|350
1606149900000|2020-11-23 16:45:00|13455|13449|13452.1|13446.1|13455.5|13451|13450.7|13446.1|195
1606150200000|2020-11-23 16:50:00|13452.2|13446.2|13451.2|13448.2|13453.5|13448.6|13450.2|13445.6|250
1606150500000|2020-11-23 16:55:00|13451.1|13448.1|13450.7|13447.7|13453.4|13449|13449.9|13445.4|298
1606150800000|2020-11-23 17:00:00|13450.6|13447.6|13452.1|13446.1|13454.6|13449.7|13450.5|13446|384
1606151100000|2020-11-23 17:05:00|13452|13446|13448.5|13442.5|13452.2|13447.7|13448.4|13442.4|335
1606151400000|2020-11-23 17:10:00|13448.6|13442.6|13449.5|13443.5|13449.8|13444.4|13446.2|13441.5|273
1606151700000|2020-11-23 17:15:00|13449.4|13443.4|13448.1|13442.1|13450.1|13444.7|13446.7|13441.9|249
1606152000000|2020-11-23 17:20:00|13446.7|13443.7|13447.2|13441.2|13448.7|13443.9|13446|13441.2|159
1606152300000|2020-11-23 17:25:00|13446.3|13440.3|13445.9|13439.9|13446.6|13442.1|13444.2|13439.6|233
1606152600000|2020-11-23 17:30:00|13446|13440|13444.8|13438.8|13446.2|13441.6|13443.1|13438.3|185
1606152900000|2020-11-23 17:35:00|13444.7|13438.7|13443.2|13437.2|13445.4|13440.6|13442.5|13437.1|227
1606153200000|2020-11-23 17:40:00|13443.3|13437.3|13445.7|13439.7|13445.8|13441|13442.5|13436.5|196
1606153500000|2020-11-23 17:45:00|13445.8|13439.8|13444.3|13438.3|13445.9|13441.4|13442.5|13437.9|162
1606153800000|2020-11-23 17:50:00|13444.2|13438.2|13443.5|13437.5|13445|13439.3|13442|13437.3|141
1606154100000|2020-11-23 17:55:00|13443.6|13437.6|13443.3|13437.3|13444.1|13439.5|13441.4|13436.8|157
1606154400000|2020-11-23 18:00:00|13443.4|13437.4|13442.3|13436.3|13444|13438.8|13441.2|13436.2|142
1606154700000|2020-11-23 18:05:00|13442.2|13436.2|13444.3|13438.3|13444.3|13438.3|13440.3|13435.6|126
1606155000000|2020-11-23 18:10:00|13443.7|13437.7|13444.9|13438.9|13447|13442.2|13443.6|13437.6|154
1606155300000|2020-11-23 18:15:00|13444.8|13438.8|13446|13440|13446.4|13440.4|13442.8|13438.1|134
1606155600000|2020-11-23 18:20:00|13446.1|13440.1|13445.7|13439.7|13446.6|13441.7|13444.4|13439.7|152
1606155900000|2020-11-23 18:25:00|13445.8|13439.8|13446.2|13440.2|13446.8|13442.1|13444.8|13439.6|161
1606156200000|2020-11-23 18:30:00|13446.3|13440.3|13447.7|13441.7|13448.1|13442.1|13444.3|13439.1|167
1606156500000|2020-11-23 18:35:00|13446.2|13443.2|13446.1|13440.1|13448.1|13443.2|13445.3|13440.1|171
1606156800000|2020-11-23 18:40:00|13444.7|13441.7|13448.3|13442.3|13448.5|13443.8|13444.7|13440|145
1606157100000|2020-11-23 18:45:00|13446.8|13443.8|13445.5|13439.5|13449|13443.8|13444.1|13438.1|330
1606157400000|2020-11-23 18:50:00|13445.6|13439.6|13446.5|13440.5|13446.5|13440.5|13445.3|13439.3|139
1606157700000|2020-11-23 18:55:00|13444.9|13441.9|13445.4|13439.4|13447.3|13442.3|13443.8|13439.1|210
1606158000000|2020-11-23 19:00:00|13445.5|13439.5|13443.8|13437.8|13446.6|13441.8|13442.3|13437.7|201
1606158300000|2020-11-23 19:05:00|13443.9|13437.9|13448.5|13442.5|13448.7|13443.4|13443|13437.5|254
1606158600000|2020-11-23 19:10:00|13448.6|13442.6|13447.4|13441.4|13449|13444.2|13446.1|13441.4|209
1606158900000|2020-11-23 19:15:00|13447.5|13441.5|13451.4|13445.4|13452.6|13446.6|13446.9|13440.9|260
1606159200000|2020-11-23 19:20:00|13451.5|13445.5|13451.7|13445.7|13452.9|13448.1|13450.2|13445.3|236
1606159500000|2020-11-23 19:25:00|13451.6|13445.6|13450.6|13444.6|13452.6|13447.6|13450|13444.5|168
1606159800000|2020-11-23 19:30:00|13450.5|13444.5|13448.9|13442.9|13450.7|13445|13448|13442.8|192
1606160100000|2020-11-23 19:35:00|13449|13443|13449.8|13443.8|13450.8|13444.8|13447.6|13442.7|183
1606160400000|2020-11-23 19:40:00|13449.7|13443.7|13451.7|13445.7|13451.9|13447.3|13449.2|13443.7|134
1606160700000|2020-11-23 19:45:00|13451.8|13445.8|13451.5|13445.5|13451.9|13447.2|13449.8|13445.1|118
1606161000000|2020-11-23 19:50:00|13451.6|13445.6|13446|13440|13451.8|13445.8|13444.4|13439.6|267
1606161300000|2020-11-23 19:55:00|13446.1|13440.1|13442.8|13436.8|13446.3|13440.3|13441.5|13435.8|275
1606161600000|2020-11-23 20:00:00|13442.9|13436.9|13439.3|13433.3|13443.7|13437.7|13439.1|13433.1|193
1606161900000|2020-11-23 20:05:00|13439.2|13433.2|13441.3|13435.3|13441.6|13435.6|13439.2|13433.2|220
1606162200000|2020-11-23 20:10:00|13441.4|13435.4|13440.6|13434.6|13442.5|13436.5|13440.4|13434.4|196
1606162500000|2020-11-23 20:15:00|13440.5|13434.5|13441.2|13435.2|13442.4|13436.4|13440.4|13434.4|216
1606162800000|2020-11-23 20:20:00|13441.1|13435.1|13443.2|13437.2|13443.8|13438.4|13441|13435|182
1606163100000|2020-11-23 20:25:00|13443.3|13437.3|13443.1|13437.1|13443.9|13438.9|13441.9|13437|204
1606163400000|2020-11-23 20:30:00|13443.2|13437.2|13445.5|13439.5|13445.6|13439.6|13442.2|13437|172
1606163700000|2020-11-23 20:35:00|13445.4|13439.4|13446.5|13440.5|13446.6|13440.6|13444.8|13438.8|148
1606164000000|2020-11-23 20:40:00|13446.6|13440.6|13446.1|13440.1|13446.7|13440.7|13445.8|13439.8|178
1606164300000|2020-11-23 20:45:00|13446.2|13440.2|13444.1|13438.1|13446.2|13440.2|13442.4|13436.8|233
1606164600000|2020-11-23 20:50:00|13444|13438|13445.2|13439.2|13445.3|13439.3|13443.6|13437.6|193
1606164900000|2020-11-23 20:55:00|13445.1|13439.1|13444.4|13438.4|13446.2|13440.2|13444.2|13438.2|180
1606165200000|2020-11-23 21:00:00|13444.3|13438.3|13444.9|13438.9|13445.2|13439.2|13444.1|13438.1|82
1606165500000|2020-11-23 21:05:00|13444.8|13438.8|13444|13438|13445.1|13439.1|13443.9|13437.9|80
1606165800000|2020-11-23 21:10:00|13443.9|13437.9|13442.9|13436.9|13444.4|13438.4|13442.3|13436.3|102
1606166100000|2020-11-23 21:15:00|13442.8|13436.8|13442.1|13436.1|13443.2|13437.2|13442|13436|144
1606166400000|2020-11-23 21:20:00|13442.2|13436.2|13443|13437|13443.1|13438.3|13441.3|13436.1|116
1606166700000|2020-11-23 21:25:00|13442.8|13436.8|13443|13437|13443.1|13437.1|13442.8|13436.8|54
1606167000000|2020-11-23 21:30:00|13443.1|13437.1|13442|13439|13443.7|13439.1|13442|13436.8|62
1606167300000|2020-11-23 21:35:00|13444|13438|13443.6|13437.6|13444|13438.9|13441.8|13437.3|76
1606167600000|2020-11-23 21:40:00|13443.5|13437.5|13443.5|13437.5|13444|13439|13442|13437.2|81
1606167900000|2020-11-23 21:45:00|13443.6|13437.6|13442|13436|13444|13438|13442|13436|204
1606168200000|2020-11-23 21:50:00|13442.1|13436.1|13439.3|13433.3|13442.1|13436.1|13438.9|13432.9|120
1606168500000|2020-11-23 21:55:00|13439.4|13433.4|13450.8|13434.8|13453.9|13437.9|13438.9|13431.9|157
1606168800000|2020-11-23 22:00:00|13450.4|13434.4|13452.9|13436.9|13455.3|13441.2|13448.9|13433.2|32
1606169100000|2020-11-23 22:05:00|13455.1|13439.7|13450.9|13436.6|13456|13440|13449.5|13434.4|114
1606169400000|2020-11-23 22:10:00|13449.5|13435.6|13463.2|13447.2|13463.5|13447.5|13449.5|13434.4|165
1606169700000|2020-11-23 22:15:00|13464|13448|13456|13440|13465.3|13449.3|13445|13430.3|238
1606170000000|2020-11-23 22:20:00|13457|13441|13455.8|13439.8|13457|13441|13452.5|13436.5|136
1606170300000|2020-11-23 22:25:00|13452.4|13436.4|13455.4|13439.4|13456.4|13440.4|13452.4|13436.4|84
1606170600000|2020-11-23 22:30:00|13455.6|13439.6|13454.5|13438.5|13457.4|13441.4|13454.5|13438.5|155
1606170900000|2020-11-23 22:35:00|13454.9|13438.9|13454.6|13438.6|13456.3|13440.3|13454.4|13438.4|98
1606171200000|2020-11-23 22:40:00|13454.5|13438.5|13455|13439|13456|13440|13454.4|13438.4|83
1606171500000|2020-11-23 22:45:00|13455.5|13439.5|13455.1|13439.1|13456.1|13440.1|13454.6|13438.6|121
1606171800000|2020-11-23 22:50:00|13455.2|13439.2|13455|13439|13456.2|13440.2|13454.5|13438.5|116
1606172100000|2020-11-23 22:55:00|13455.1|13439.1|13454.9|13438.9|13455.8|13439.8|13454.5|13438.5|93
1606172400000|2020-11-23 23:00:00|13455.4|13439.4|13455.2|13439.2|13456.1|13440.1|13454.7|13438.7|94
1606172700000|2020-11-23 23:05:00|13455.1|13439.1|13441.7|13435.7|13455.8|13439.8|13441.6|13434.2|194
1606173000000|2020-11-23 23:10:00|13441.6|13435.6|13442.3|13436.3|13443|13437|13441.3|13435.3|139
1606173300000|2020-11-23 23:15:00|13442.4|13436.4|13439.4|13433.4|13442.8|13436.8|13439.3|13433.3|222
1606173600000|2020-11-23 23:20:00|13439.5|13433.5|13438.2|13432.2|13439.7|13433.7|13436.9|13430.9|323
1606173900000|2020-11-23 23:25:00|13437.9|13431.9|13436.5|13430.5|13438.5|13432.5|13436.4|13430.4|157
1606174200000|2020-11-23 23:30:00|13436.7|13430.7|13435.4|13429.4|13437.9|13431.9|13434.8|13428.8|210
1606174500000|2020-11-23 23:35:00|13435.3|13429.3|13435.7|13429.7|13437|13431|13435.2|13429.2|224
1606174800000|2020-11-23 23:40:00|13435.8|13429.8|13435.3|13429.3|13436.7|13430.7|13435.2|13429.2|164
1606175100000|2020-11-23 23:45:00|13435.5|13429.5|13438.7|13432.7|13438.8|13432.8|13434.8|13429.3|189
1606175400000|2020-11-23 23:50:00|13438.8|13432.8|13439.1|13433.1|13441.2|13435.2|13438.6|13432.6|250
1606175700000|2020-11-23 23:55:00|13439|13433|13440.4|13434.4|13440.6|13434.6|13439|13433|206
1606176000000|2020-11-24 00:00:00|13440.3|13434.3|13442.5|13436.5|13443.2|13437.2|13438.4|13432.4|297
1606176300000|2020-11-24 00:05:00|13442.6|13436.6|13443.9|13437.9|13446.1|13441.2|13439.2|13433.2|347
1606176600000|2020-11-24 00:10:00|13444|13438|13441.4|13438.4|13444.1|13438.6|13441.4|13436.5|171
1606176900000|2020-11-24 00:15:00|13441.6|13438.6|13439.5|13433.5|13443.8|13439|13437.8|13433.2|242
1606177200000|2020-11-24 00:20:00|13439.4|13433.4|13440.1|13434.1|13443.7|13437.7|13439.3|13433.3|261
1606177500000|2020-11-24 00:25:00|13440.2|13434.2|13437.9|13431.9|13440.4|13434.4|13435.5|13430.7|205
1606177800000|2020-11-24 00:30:00|13437.8|13431.8|13434.5|13428.5|13437.9|13433.2|13433|13427|194
1606178100000|2020-11-24 00:35:00|13434.4|13428.4|13436.7|13430.7|13438.2|13432.2|13433.5|13428.4|205
1606178400000|2020-11-24 00:40:00|13437.4|13431.4|13439.3|13433.3|13439.4|13434.7|13436.4|13431.2|168
1606178700000|2020-11-24 00:45:00|13439.2|13433.2|13439.8|13433.8|13442|13436.4|13438.1|13433|260
1606179000000|2020-11-24 00:50:00|13439.9|13433.9|13438.5|13432.5|13440.6|13435.9|13437|13432.3|189
1606179300000|2020-11-24 00:55:00|13438.7|13432.7|13440.4|13437.4|13440.5|13437.5|13436.9|13432.4|175
1606179600000|2020-11-24 01:00:00|13440.3|13437.3|13431.9|13425.9|13440.6|13437.3|13431.4|13425.4|413
1606179900000|2020-11-24 01:05:00|13431.6|13425.6|13434.4|13428.4|13434.9|13428.9|13430|13424.1|489
1606180200000|2020-11-24 01:10:00|13434.3|13428.3|13438.7|13432.7|13439|13434.4|13432.6|13427.8|359
1606180500000|2020-11-24 01:15:00|13438.5|13432.5|13438.1|13432.1|13441.8|13435.8|13437|13431|362
1606180800000|2020-11-24 01:20:00|13438.2|13432.2|13440.7|13434.7|13441|13436|13435.5|13429.6|400
1606181100000|2020-11-24 01:25:00|13440.6|13434.6|13439.1|13433.1|13441.6|13435.9|13436.8|13432.2|265
1606181400000|2020-11-24 01:30:00|13438.7|13432.7|13440.2|13434.2|13440.7|13436.2|13435.5|13430.9|323
1606181700000|2020-11-24 01:35:00|13440.3|13434.3|13440.1|13434.1|13441.6|13436.8|13437.5|13432.9|251
1606182000000|2020-11-24 01:40:00|13439.5|13433.5|13438.6|13435.6|13440.8|13436|13437|13432.5|350
1606182300000|2020-11-24 01:45:00|13440.1|13434.1|13440.1|13434.1|13440.8|13435.9|13437.7|13433.3|185
1606182600000|2020-11-24 01:50:00|13438.5|13435.5|13437.6|13434.6|13440.3|13435.6|13437.2|13432.6|197
1606182900000|2020-11-24 01:55:00|13439.1|13433.1|13438.2|13435.2|13439.8|13435.3|13437|13432.4|174
1606183200000|2020-11-24 02:00:00|13438.3|13435.3|13438.3|13435.3|13439.4|13435.3|13436.4|13432.1|225
1606183500000|2020-11-24 02:05:00|13438.2|13435.2|13438.1|13435.1|13442.7|13438.1|13437.6|13433.1|253
1606183800000|2020-11-24 02:10:00|13438.2|13435.2|13437.6|13431.6|13440.9|13435.9|13435.9|13431.4|251
1606184100000|2020-11-24 02:15:00|13437.7|13431.7|13436.4|13433.4|13438.4|13434.1|13435.3|13430.9|263
1606184400000|2020-11-24 02:20:00|13436.5|13433.5|13437.2|13431.2|13438.7|13434.4|13435.2|13430.6|226
1606184700000|2020-11-24 02:25:00|13437.1|13431.1|13436.6|13433.6|13438.6|13434.1|13434.8|13430.2|208
1606185000000|2020-11-24 02:30:00|13436.7|13433.7|13437.1|13431.1|13438.6|13434.3|13435.4|13431|184
1606185300000|2020-11-24 02:35:00|13437|13431|13439.8|13433.8|13440.4|13435.9|13435.5|13431|181
1606185600000|2020-11-24 02:40:00|13440|13434|13438.3|13435.3|13440.4|13436|13437.4|13433|165
1606185900000|2020-11-24 02:45:00|13438.2|13435.2|13438.9|13432.9|13440|13435.6|13436.9|13432.6|244
1606186200000|2020-11-24 02:50:00|13437.3|13434.3|13438.9|13432.9|13440.6|13436|13436.8|13432.2|195
1606186500000|2020-11-24 02:55:00|13439|13433|13438.1|13435.1|13440.9|13436.6|13437.4|13432.9|213
1606186800000|2020-11-24 03:00:00|13438|13435|13441.1|13438.1|13441.7|13438.1|13437.1|13432.7|252
1606187100000|2020-11-24 03:05:00|13441.2|13438.2|13443.3|13437.3|13444.1|13439.8|13440.4|13436.2|218
1606187400000|2020-11-24 03:10:00|13443.2|13437.2|13443.8|13437.8|13445.3|13440.8|13440.6|13436.1|216
1606187700000|2020-11-24 03:15:00|13443.7|13437.7|13441.8|13438.8|13444|13439.6|13441.6|13437.2|189
1606188000000|2020-11-24 03:20:00|13441.7|13438.7|13442|13439|13443.8|13439.3|13440.9|13436.2|174
1606188300000|2020-11-24 03:25:00|13441.9|13438.9|13443.5|13437.5|13444.1|13439.7|13441.6|13437|191
1606188600000|2020-11-24 03:30:00|13443.4|13437.4|13442.2|13436.2|13443.7|13439|13440.4|13435.8|155
1606188900000|2020-11-24 03:35:00|13442.1|13436.1|13438.8|13435.8|13442.1|13437.1|13438.8|13434.2|224
1606189200000|2020-11-24 03:40:00|13438.7|13435.7|13442.3|13436.3|13442.3|13437.6|13438.5|13434|217
1606189500000|2020-11-24 03:45:00|13440.8|13437.8|13443.7|13440.7|13447.9|13442.2|13440.8|13437|302
1606189800000|2020-11-24 03:50:00|13443.8|13440.8|13442.7|13436.7|13445.6|13440.9|13442|13436|224
1606190100000|2020-11-24 03:55:00|13442.6|13436.6|13441.3|13435.3|13444.2|13439.6|13439.4|13434.6|181
1606190400000|2020-11-24 04:00:00|13441.2|13435.2|13440|13434|13442.2|13437.7|13439.2|13433.8|163
1606190700000|2020-11-24 04:05:00|13440.2|13434.2|13442|13436|13442.5|13438.1|13438.9|13434|177
1606191000000|2020-11-24 04:10:00|13442.1|13436.1|13441.6|13435.6|13442.5|13437.6|13439.6|13434.9|125
1606191300000|2020-11-24 04:15:00|13441.7|13435.7|13441.6|13438.6|13443.1|13438.6|13440.4|13435.6|180
1606191600000|2020-11-24 04:20:00|13443.1|13437.1|13442.8|13436.8|13443.3|13438.7|13441.3|13436.6|114
1606191900000|2020-11-24 04:25:00|13442.9|13436.9|13441|13438|13442.9|13438.6|13440.5|13435.9|112
1606192200000|2020-11-24 04:30:00|13442.4|13436.4|13440.3|13437.3|13443|13438.7|13440.3|13435.8|124
1606192500000|2020-11-24 04:35:00|13440.4|13437.4|13440.5|13434.5|13442.1|13437.7|13439.5|13434.5|102
1606192800000|2020-11-24 04:40:00|13438.9|13435.9|13437.7|13434.7|13441.2|13436.8|13437.7|13433.8|139
1606193100000|2020-11-24 04:45:00|13437.8|13434.8|13437.5|13434.5|13440|13435.5|13437|13432.4|143
1606193400000|2020-11-24 04:50:00|13437.4|13434.4|13439.3|13433.3|13439.7|13434.9|13436.9|13432.8|127
1606193700000|2020-11-24 04:55:00|13439.2|13433.2|13436.8|13430.8|13439.3|13435|13435|13430.6|124
1606194000000|2020-11-24 05:00:00|13436.9|13430.9|13437.2|13431.2|13438.6|13433.7|13434.9|13430.4|262
1606194300000|2020-11-24 05:05:00|13437.1|13431.1|13438|13432|13438.5|13433.7|13436.3|13431|178
1606194600000|2020-11-24 05:10:00|13438.1|13432.1|13435|13432|13438.3|13433.7|13433.8|13429.7|173
1606194900000|2020-11-24 05:15:00|13434.9|13431.9|13434.9|13431.9|13436.6|13432.2|13434.1|13429.6|144
1606195200000|2020-11-24 05:20:00|13436.3|13430.3|13435.1|13429.1|13436.3|13431.9|13433.1|13428.8|179
1606195500000|2020-11-24 05:25:00|13435|13429|13433.6|13430.6|13435.5|13431|13433.2|13428.6|190
1606195800000|2020-11-24 05:30:00|13433.5|13430.5|13437.4|13434.4|13439.6|13435|13433.5|13429.2|225
1606196100000|2020-11-24 05:35:00|13437.3|13434.3|13437.3|13431.3|13439|13434.3|13435.3|13431.1|162
1606196400000|2020-11-24 05:40:00|13437.2|13431.2|13433.7|13430.7|13437.2|13432.9|13433.3|13428.8|272
1606196700000|2020-11-24 05:45:00|13433.5|13430.5|13432.6|13429.6|13435|13430.6|13431.9|13427.4|307
1606197000000|2020-11-24 05:50:00|13432.7|13429.7|13434.9|13431.9|13436.4|13432|13432.5|13428|283
1606197300000|2020-11-24 05:55:00|13434.8|13431.8|13436.5|13433.5|13438.8|13434.1|13434.6|13430.1|325
1606197600000|2020-11-24 06:00:00|13436.4|13433.4|13436.3|13433.3|13438.4|13433.9|13433.9|13429.6|281
1606197900000|2020-11-24 06:05:00|13436.4|13433.4|13436.3|13433.3|13438.1|13433.8|13435.7|13431.5|221
1606198200000|2020-11-24 06:10:00|13436.4|13433.4|13438.9|13432.9|13439.2|13434.6|13435.3|13430.8|254
1606198500000|2020-11-24 06:15:00|13438.8|13432.8|13439.1|13433.1|13439.7|13435.1|13437.1|13432.4|197
1606198800000|2020-11-24 06:20:00|13439.2|13433.2|13437.2|13434.2|13439.2|13434.7|13436.9|13432.4|263
1606199100000|2020-11-24 06:25:00|13437.1|13434.1|13438.5|13435.5|13440.3|13435.8|13436.9|13432.4|186
1606199400000|2020-11-24 06:30:00|13438.4|13435.4|13438.1|13435.1|13440.4|13435.8|13437.9|13433.4|329
1606199700000|2020-11-24 06:35:00|13438.2|13435.2|13438.6|13435.6|13440.5|13436.3|13438.2|13433.7|179
1606200000000|2020-11-24 06:40:00|13438.5|13435.5|13440.3|13437.3|13443.9|13439.5|13438.4|13433.9|283
1606200300000|2020-11-24 06:45:00|13440.4|13437.4|13444.9|13441.9|13446.1|13442|13440|13436.6|245
1606200600000|2020-11-24 06:50:00|13445.2|13442.2|13446|13443|13448.6|13444.2|13443.9|13439.7|206
1606200900000|2020-11-24 06:55:00|13445.9|13442.9|13446.6|13440.6|13446.9|13443.2|13444.9|13440.5|207
1606201200000|2020-11-24 07:00:00|13445.1|13442.1|13443.6|13440.6|13446.7|13442.3|13443.6|13439.2|263
1606201500000|2020-11-24 07:05:00|13445.2|13439.2|13445.6|13442.6|13447.2|13443.7|13443.2|13438.8|223
1606201800000|2020-11-24 07:10:00|13447.2|13441.2|13444.1|13441.1|13447.2|13442.8|13443.1|13438.6|190
1606202100000|2020-11-24 07:15:00|13444|13441|13443.3|13440.3|13445.1|13441.1|13442.5|13438.1|223
1606202400000|2020-11-24 07:20:00|13443.2|13440.2|13446.5|13440.5|13446.5|13441.8|13443|13438.4|189
1606202700000|2020-11-24 07:25:00|13446.4|13440.4|13442.3|13439.3|13446.7|13442.1|13441.7|13437.4|229
1606203000000|2020-11-24 07:30:00|13442.2|13439.2|13442.4|13439.4|13444.2|13439.9|13440.6|13436.3|215
1606203300000|2020-11-24 07:35:00|13442.3|13439.3|13445.1|13442.1|13447.5|13443|13442.3|13438|153
1606203600000|2020-11-24 07:40:00|13445|13442|13443.5|13440.5|13446.8|13442.3|13443.1|13438.7|166
1606203900000|2020-11-24 07:45:00|13443.4|13440.4|13445.4|13442.4|13446.8|13442.7|13443|13438.4|210
1606204200000|2020-11-24 07:50:00|13445.5|13442.5|13445.7|13442.7|13447.4|13443|13444.1|13439.6|216
1606204500000|2020-11-24 07:55:00|13445.8|13442.8|13445.5|13442.5|13448.6|13444.2|13444.5|13440|240
1606204800000|2020-11-24 08:00:00|13445.4|13442.4|13435.7|13432.7|13446.4|13442.4|13433.1|13428.5|386
1606205100000|2020-11-24 08:05:00|13435.8|13432.8|13433.1|13430.1|13437.3|13432.8|13431.9|13427.4|321
1606205400000|2020-11-24 08:10:00|13433.2|13430.2|13432.5|13426.5|13434.3|13430.2|13430.4|13425.9|233
1606205700000|2020-11-24 08:15:00|13430.9|13427.9|13430.2|13427.2|13433.4|13428.8|13429.5|13425.1|251
1606206000000|2020-11-24 08:20:00|13430.4|13427.4|13427.7|13421.7|13432.1|13427.9|13427.4|13421.4|191
1606206300000|2020-11-24 08:25:00|13427.6|13421.6|13428|13425|13432.7|13428.2|13426.7|13421.6|297
1606206600000|2020-11-24 08:30:00|13429.3|13423.3|13428.2|13425.2|13429.8|13425.7|13425.8|13421.5|277
1606206900000|2020-11-24 08:35:00|13428.3|13425.3|13425.2|13422.2|13429.8|13425.7|13424.7|13420.1|224
1606207200000|2020-11-24 08:40:00|13425.3|13422.3|13422.9|13419.9|13426.6|13422.3|13422.7|13418.2|222
1606207500000|2020-11-24 08:45:00|13422.8|13419.8|13422.1|13419.1|13424.5|13420|13421.4|13416.9|183
1606207800000|2020-11-24 08:50:00|13422|13419|13420.7|13417.7|13423.7|13419.1|13418.6|13414|231
1606208100000|2020-11-24 08:55:00|13422|13416|13421.5|13415.5|13422.3|13417.8|13418.9|13414.5|183
1606208400000|2020-11-24 09:00:00|13420.1|13417.1|13420.7|13417.7|13425.6|13419.9|13420.1|13415.4|291
1606208700000|2020-11-24 09:05:00|13420.8|13417.8|13421.8|13418.8|13423.4|13419.1|13420.6|13416.3|233
1606209000000|2020-11-24 09:10:00|13421.7|13418.7|13420.7|13417.7|13424.3|13419.9|13420.7|13416.3|209
1606209300000|2020-11-24 09:15:00|13420.9|13417.9|13419.6|13416.6|13423.7|13418.9|13419.6|13415.3|187
1606209600000|2020-11-24 09:20:00|13419.7|13416.7|13421.7|13418.7|13423.4|13419|13418.8|13414.4|225
1606209900000|2020-11-24 09:25:00|13421.8|13418.8|13422.2|13419.2|13426.5|13422.1|13421.7|13417.2|225
1606210200000|2020-11-24 09:30:00|13422.1|13419.1|13419.2|13416.2|13424.5|13420|13418.9|13414.5|231
1606210500000|2020-11-24 09:35:00|13419.3|13416.3|13419.7|13416.7|13423.3|13418.7|13418.9|13414.7|249
1606210800000|2020-11-24 09:40:00|13419.6|13416.6|13420.5|13414.5|13421.2|13416.7|13416.9|13412.5|261
1606211100000|2020-11-24 09:45:00|13420.4|13414.4|13421.3|13418.3|13423.4|13419.4|13418.8|13414.4|267
1606211400000|2020-11-24 09:50:00|13421.2|13418.2|13423.6|13420.6|13424.3|13420.6|13419.6|13415.5|170
1606211700000|2020-11-24 09:55:00|13423.7|13420.7|13420.6|13417.6|13424.9|13420.7|13419.8|13415.9|230
1606212000000|2020-11-24 10:00:00|13420.4|13417.4|13423.8|13420.8|13425.3|13420.8|13419.9|13415.5|172
1606212300000|2020-11-24 10:05:00|13423.7|13420.7|13422.8|13419.8|13424.9|13420.8|13422.3|13417.7|174
1606212600000|2020-11-24 10:10:00|13422.7|13419.7|13422.1|13419.1|13424.2|13419.7|13421.3|13416.8|139
1606212900000|2020-11-24 10:15:00|13422.2|13419.2|13420.2|13417.2|13424.7|13420.3|13420.2|13415.7|183
1606213200000|2020-11-24 10:20:00|13421.7|13415.7|13421.7|13415.7|13422|13417.3|13419.1|13413.9|208
1606213500000|2020-11-24 10:25:00|13421.8|13415.8|13422.9|13419.9|13424.6|13420|13418.6|13414.2|176
1606213800000|2020-11-24 10:30:00|13423|13420|13422.1|13419.1|13425.1|13420.8|13420.4|13415.9|241
1606214100000|2020-11-24 10:35:00|13422.2|13419.2|13427.4|13424.4|13429|13424.5|13422.1|13418|203
1606214400000|2020-11-24 10:40:00|13427.5|13424.5|13424.9|13421.9|13430.7|13426.1|13424.4|13420|349
1606214700000|2020-11-24 10:45:00|13425|13422|13425.2|13422.2|13428.1|13423.5|13424|13419.6|206
1606215000000|2020-11-24 10:50:00|13425.1|13422.1|13429.8|13423.8|13430.4|13425.9|13425.1|13421.4|191
1606215300000|2020-11-24 10:55:00|13428.3|13425.3|13425.1|13422.1|13429.7|13425.4|13425|13420.5|126
1606215600000|2020-11-24 11:00:00|13425|13422|13425.4|13422.4|13427.6|13423|13422.8|13418.8|213
1606215900000|2020-11-24 11:05:00|13427|13421|13425.3|13422.3|13427.3|13422.9|13423.4|13419|208
1606216200000|2020-11-24 11:10:00|13425.2|13422.2|13429|13426|13430.7|13426.1|13425|13420.5|185
1606216500000|2020-11-24 11:15:00|13429.1|13426.1|13429.1|13426.1|13431.9|13426.8|13428.2|13423.6|237
1606216800000|2020-11-24 11:20:00|13429.2|13426.2|13431.1|13425.1|13432.5|13428.1|13429|13424.5|260
1606217100000|2020-11-24 11:25:00|13431|13425|13432.1|13426.1|13434.9|13430.4|13430.1|13425|262
1606217400000|2020-11-24 11:30:00|13432.2|13426.2|13434.7|13428.7|13434.8|13430.2|13430|13425.9|219
1606217700000|2020-11-24 11:35:00|13433.2|13430.2|13431.5|13428.5|13434.7|13430.4|13431|13426.7|163
1606218000000|2020-11-24 11:40:00|13431.6|13428.6|13430|13424|13433.3|13428.7|13427.6|13423.1|173
1606218300000|2020-11-24 11:45:00|13430.1|13424.1|13430.1|13427.1|13432.5|13428|13428.5|13424|183
1606218600000|2020-11-24 11:50:00|13430.3|13427.3|13435.2|13429.2|13435.2|13430.4|13430.1|13425.8|216
1606218900000|2020-11-24 11:55:00|13433.8|13430.8|13435.4|13432.4|13437|13432.6|13433.6|13428.7|203
1606219200000|2020-11-24 12:00:00|13435.3|13432.3|13433.2|13430.2|13438.1|13433.7|13432.3|13427.8|211
1606219500000|2020-11-24 12:05:00|13433.3|13430.3|13430.7|13424.7|13435.2|13430.6|13429.3|13424.7|244
1606219800000|2020-11-24 12:10:00|13430.6|13424.6|13431.8|13428.8|13433.3|13428.8|13428.9|13424.1|158
1606220100000|2020-11-24 12:15:00|13431.7|13428.7|13431.7|13428.7|13434.8|13430.4|13431.4|13426.9|204
1606220400000|2020-11-24 12:20:00|13431.6|13428.6|13433|13427|13434.5|13430.1|13431.4|13427|157
1606220700000|2020-11-24 12:25:00|13433.1|13427.1|13439.6|13433.6|13439.6|13434.8|13431.5|13427|261
1606221000000|2020-11-24 12:30:00|13439.4|13433.4|13437.5|13431.5|13439.8|13435.2|13435.1|13430.5|280
1606221300000|2020-11-24 12:35:00|13437.4|13431.4|13436.5|13433.5|13439.3|13434.9|13436|13431.4|210
1606221600000|2020-11-24 12:40:00|13437.9|13431.9|13437.1|13434.1|13439.4|13435|13435.1|13430.7|205
1606221900000|2020-11-24 12:45:00|13437.2|13434.2|13437.2|13434.2|13438.7|13434.3|13435.5|13431|201
1606222200000|2020-11-24 12:50:00|13438.7|13432.7|13441.2|13435.2|13441.2|13436.7|13436.5|13432.2|191
1606222500000|2020-11-24 12:55:00|13441.1|13435.1|13434.9|13431.9|13441.2|13436.1|13434.9|13430.5|206
1606222800000|2020-11-24 13:00:00|13435|13432|13435.7|13432.7|13439.6|13435|13435|13430.6|269
1606223100000|2020-11-24 13:05:00|13435.6|13432.6|13437.3|13431.3|13438.5|13434|13434.5|13430|258
1606223400000|2020-11-24 13:10:00|13437.8|13431.8|13437.8|13434.8|13439.7|13435.3|13436.2|13431.6|250
1606223700000|2020-11-24 13:15:00|13437.7|13434.7|13437.1|13434.1|13439.5|13434.9|13436.2|13431.7|305
1606224000000|2020-11-24 13:20:00|13438.5|13432.5|13436.4|13433.4|13439.4|13434.9|13434.9|13430.4|252
1606224300000|2020-11-24 13:25:00|13436.3|13433.3|13437|13431|13438.4|13433.9|13434.7|13430.7|258
1606224600000|2020-11-24 13:30:00|13436.9|13430.9|13434.9|13428.9|13437.9|13433.4|13433.3|13428.7|204
1606224900000|2020-11-24 13:35:00|13435|13429|13434.8|13431.8|13437|13432.5|13433.4|13428.9|223
1606225200000|2020-11-24 13:40:00|13434.7|13431.7|13434.7|13431.7|13436.3|13431.9|13432|13427.2|301
1606225500000|2020-11-24 13:45:00|13434.8|13431.8|13435.7|13429.7|13437.4|13432.9|13433.2|13428.7|245
1606225800000|2020-11-24 13:50:00|13434.2|13431.2|13434.7|13431.7|13437.3|13432.8|13434|13429.8|208
1606226100000|2020-11-24 13:55:00|13434.6|13431.6|13442.7|13436.7|13442.9|13436.9|13432.1|13427.8|293
1606226400000|2020-11-24 14:00:00|13442.3|13436.3|13446.2|13440.2|13448.4|13443.7|13439|13434.5|355
1606226700000|2020-11-24 14:05:00|13444.5|13441.5|13454.3|13448.3|13454.3|13448.3|13443.8|13439.1|378
1606227000000|2020-11-24 14:10:00|13454.2|13448.2|13447.8|13441.8|13454.2|13448.2|13446.1|13441.6|339
1606227300000|2020-11-24 14:15:00|13447.6|13441.6|13443.2|13440.2|13447.9|13442.9|13442.9|13438.5|295
1606227600000|2020-11-24 14:20:00|13444.8|13438.8|13445.5|13442.5|13447.6|13442.9|13442.3|13437.6|323
1606227900000|2020-11-24 14:25:00|13445.6|13442.6|13445.4|13439.4|13448.5|13443.9|13443.6|13438.8|287
1606228200000|2020-11-24 14:30:00|13444.1|13441.1|13449.5|13443.5|13449.5|13445.2|13443|13438.5|386
1606228500000|2020-11-24 14:35:00|13449.6|13443.6|13446.3|13443.3|13451.4|13446.6|13445.7|13441.5|380
1606228800000|2020-11-24 14:40:00|13446.2|13443.2|13448.5|13445.5|13451.4|13446.9|13445.5|13441|315
1606229100000|2020-11-24 14:45:00|13448.4|13445.4|13443.4|13440.4|13449.5|13445.5|13442.8|13438.4|342
1606229400000|2020-11-24 14:50:00|13443.5|13440.5|13441.9|13438.9|13445.9|13441.3|13440.5|13436.1|326
1606229700000|2020-11-24 14:55:00|13441.8|13438.8|13436.8|13430.8|13444.2|13439.8|13435|13430.1|357
1606230000000|2020-11-24 15:00:00|13436.9|13430.9|13438.4|13432.4|13440.6|13434.9|13436|13430.7|419
1606230300000|2020-11-24 15:05:00|13438.3|13432.3|13437.5|13434.5|13439.6|13435.1|13433.3|13428.1|394
1606230600000|2020-11-24 15:10:00|13437.6|13434.6|13441.9|13438.9|13444|13439.4|13437.1|13432.9|419
1606230900000|2020-11-24 15:15:00|13443.4|13437.4|13443.8|13437.8|13444.8|13440.3|13439.3|13434.8|383
1606231200000|2020-11-24 15:20:00|13442.4|13439.4|13440|13434|13444.3|13440|13438.1|13433.4|323
1606231500000|2020-11-24 15:25:00|13439.9|13433.9|13440.7|13434.7|13442.6|13438.1|13438|13433.5|387
1606231800000|2020-11-24 15:30:00|13440.6|13434.6|13441.5|13435.5|13442.3|13437.8|13437.4|13432.9|422
1606232100000|2020-11-24 15:35:00|13441.4|13435.4|13436.9|13430.9|13441.4|13436.8|13435.3|13430.6|377
1606232400000|2020-11-24 15:40:00|13437|13431|13433.6|13427.6|13437.2|13432.7|13432|13427.4|454
1606232700000|2020-11-24 15:45:00|13433.5|13427.5|13432.4|13429.4|13435.1|13430.4|13431.8|13427.1|385
1606233000000|2020-11-24 15:50:00|13432.3|13429.3|13431.8|13425.8|13435.1|13430.1|13429.6|13424.6|288
1606233300000|2020-11-24 15:55:00|13431.7|13425.7|13428.7|13425.7|13432.5|13427.8|13428.4|13424|253
1606233600000|2020-11-24 16:00:00|13428.6|13425.6|13428.6|13422.6|13431|13426.7|13426.6|13422.1|213
1606233900000|2020-11-24 16:05:00|13428.5|13422.5|13428.4|13422.4|13428.7|13423.9|13425.5|13420.7|261
1606234200000|2020-11-24 16:10:00|13428.3|13422.3|13426.7|13423.7|13430.6|13425.9|13426|13421.4|253
1606234500000|2020-11-24 16:15:00|13428.2|13422.2|13426.8|13423.8|13429.3|13424.8|13425.9|13421.3|204
1606234800000|2020-11-24 16:20:00|13426.9|13423.9|13423.6|13420.6|13428.4|13423.9|13423.2|13418.8|163
1606235100000|2020-11-24 16:25:00|13423.5|13420.5|13424.1|13418.1|13424.7|13420.7|13420.9|13416.7|204
1606235400000|2020-11-24 16:30:00|13422.7|13419.7|13422.7|13419.7|13425.6|13421.1|13422.4|13417.9|277
1606235700000|2020-11-24 16:35:00|13422.8|13419.8|13422.3|13419.3|13423.7|13419.8|13421|13416.7|247
1606236000000|2020-11-24 16:40:00|13422.4|13419.4|13423.5|13420.5|13425.1|13420.6|13421.6|13417.3|423
1606236300000|2020-11-24 16:45:00|13423.4|13420.4|13426.9|13420.9|13427.8|13423.5|13423.4|13419|236
1606236600000|2020-11-24 16:50:00|13425.5|13422.5|13425.2|13422.2|13427.7|13423.2|13424.7|13420.3|296
1606236900000|2020-11-24 16:55:00|13426.9|13420.9|13427|13424|13429.1|13424|13423.1|13418.9|377
1606237200000|2020-11-24 17:00:00|13428.5|13422.5|13429.5|13423.5|13429.6|13424.8|13426.9|13422.3|181
1606237500000|2020-11-24 17:05:00|13429.6|13423.6|13433|13427|13433.1|13428.3|13427.9|13422.9|163
1606237800000|2020-11-24 17:10:00|13432.9|13426.9|13433|13427|13433.1|13428.5|13430.7|13426.1|239
1606238100000|2020-11-24 17:15:00|13432.9|13426.9|13430.8|13424.8|13432.9|13428.4|13429.9|13424.7|192
1606238400000|2020-11-24 17:20:00|13430.5|13424.5|13429.4|13423.4|13430.5|13425.7|13427.5|13422.9|118
1606238700000|2020-11-24 17:25:00|13429.3|13423.3|13430.8|13424.8|13431.4|13426.5|13428|13423.2|149
1606239000000|2020-11-24 17:30:00|13430.7|13424.7|13430.7|13424.7|13432|13426.8|13429.5|13424.6|213
1606239300000|2020-11-24 17:35:00|13430.9|13424.9|13431.7|13425.7|13432|13427.8|13428.4|13423.5|252
1606239600000|2020-11-24 17:40:00|13431.6|13425.6|13430.8|13427.8|13432.8|13428.2|13430.7|13425.4|133
1606239900000|2020-11-24 17:45:00|13430.9|13427.9|13429.7|13423.7|13432.6|13428.1|13428.7|13423.6|157
1606240200000|2020-11-24 17:50:00|13429.8|13423.8|13428.9|13422.9|13429.9|13425.1|13427.3|13422.7|79
1606240500000|2020-11-24 17:55:00|13427.5|13424.5|13429.2|13423.2|13429.5|13424.8|13427.2|13422.5|148
1606240800000|2020-11-24 18:00:00|13429.1|13423.1|13427.8|13424.8|13430.1|13425.4|13427.8|13423.1|130
1606241100000|2020-11-24 18:05:00|13427.9|13424.9|13426.8|13423.8|13429.5|13425.2|13426.6|13422.1|124
1606241400000|2020-11-24 18:10:00|13428.2|13422.2|13428.8|13422.8|13429.1|13424.5|13427.5|13421.7|114
1606241700000|2020-11-24 18:15:00|13428.7|13422.7|13426.5|13420.5|13428.7|13424.1|13426.4|13420.4|150
1606242000000|2020-11-24 18:20:00|13426.4|13420.4|13426.9|13420.9|13427|13422.1|13424.9|13420.2|123
1606242300000|2020-11-24 18:25:00|13427|13421|13426.9|13420.9|13428.2|13423.7|13426|13420.8|114
1606242600000|2020-11-24 18:30:00|13426.8|13420.8|13424.4|13418.4|13426.8|13420.8|13423.1|13418.2|147
1606242900000|2020-11-24 18:35:00|13424.6|13418.6|13424.8|13418.8|13425.3|13420.8|13422.8|13418.3|172
1606243200000|2020-11-24 18:40:00|13424.7|13418.7|13422.9|13416.9|13424.8|13420.2|13420.6|13416|176
1606243500000|2020-11-24 18:45:00|13423|13417|13422.8|13416.8|13424.1|13418.1|13422.6|13416.6|126
1606243800000|2020-11-24 18:50:00|13422.9|13416.9|13423.3|13417.3|13423.7|13418.8|13421.1|13416.3|118
1606244100000|2020-11-24 18:55:00|13421.8|13418.8|13421.3|13418.3|13423.4|13418.8|13421.2|13416.7|102
1606244400000|2020-11-24 19:00:00|13421.2|13418.2|13424.1|13418.1|13424.5|13419|13421.1|13416.6|187
1606244700000|2020-11-24 19:05:00|13424|13418|13425.3|13419.3|13425.5|13420.5|13423.1|13417.2|213
1606245000000|2020-11-24 19:10:00|13425.4|13419.4|13425.1|13419.1|13425.8|13421.2|13423.8|13418.9|195
1606245300000|2020-11-24 19:15:00|13425.2|13419.2|13424.9|13418.9|13426.1|13421.3|13423.2|13418.7|228
1606245600000|2020-11-24 19:20:00|13424.8|13418.8|13423.3|13420.3|13425|13420.4|13423|13418.5|157
1606245900000|2020-11-24 19:25:00|13423.2|13420.2|13426.7|13420.7|13426.8|13421.4|13423.2|13418.9|163
1606246200000|2020-11-24 19:30:00|13426.8|13420.8|13426.8|13420.8|13427.8|13423.2|13425|13420|183
1606246500000|2020-11-24 19:35:00|13426.9|13420.9|13424.8|13418.8|13426.9|13422|13423.1|13418.3|159
1606246800000|2020-11-24 19:40:00|13424.9|13418.9|13423.7|13417.7|13425.6|13420.7|13423.4|13417.4|221
1606247100000|2020-11-24 19:45:00|13423.9|13417.9|13424|13418|13424.4|13419.4|13422.4|13417.5|125
1606247400000|2020-11-24 19:50:00|13423.9|13417.9|13423.9|13417.9|13424.1|13419.5|13422.3|13417.6|193
1606247700000|2020-11-24 19:55:00|13423.8|13417.8|13422.3|13416.3|13424.3|13419.4|13421|13416.2|225
1606248000000|2020-11-24 20:00:00|13422.2|13416.2|13422.1|13416.1|13422.5|13416.5|13421.5|13415.5|186
1606248300000|2020-11-24 20:05:00|13422|13416|13422|13416|13422.5|13417.4|13420.4|13415.7|162
1606248600000|2020-11-24 20:10:00|13421.9|13415.9|13421.9|13415.9|13422.2|13416.2|13421.6|13415.6|140
1606248900000|2020-11-24 20:15:00|13422|13416|13422.2|13416.2|13422.3|13416.3|13421.4|13415.4|105
1606249200000|2020-11-24 20:20:00|13422.1|13416.1|13421.8|13415.8|13422.1|13417.3|13420.1|13415.6|129
1606249500000|2020-11-24 20:25:00|13421.9|13415.9|13422.4|13416.4|13422.5|13417.4|13420.2|13415.6|141
1606249800000|2020-11-24 20:30:00|13422.3|13416.3|13422.2|13416.2|13422.9|13416.9|13422.1|13416.1|242
1606250100000|2020-11-24 20:35:00|13422|13416|13422.7|13416.7|13423.1|13418.1|13420.9|13416|231
1606250400000|2020-11-24 20:40:00|13422.8|13416.8|13422.7|13416.7|13423.2|13417.2|13422.4|13416.4|179
1606250700000|2020-11-24 20:45:00|13422.9|13416.9|13421.2|13415.2|13423|13417|13421|13415|233
1606251000000|2020-11-24 20:50:00|13421.3|13415.3|13419.8|13413.8|13421.6|13416.8|13419.7|13413.8|166
1606251300000|2020-11-24 20:55:00|13419.9|13413.9|13420.2|13414.2|13420.4|13415.6|13418.5|13413.7|177
1606251600000|2020-11-24 21:00:00|13420.1|13414.1|13420.8|13414.8|13421|13416.2|13418.7|13414.1|133
1606251900000|2020-11-24 21:05:00|13420.7|13414.7|13420.6|13414.6|13421.2|13416.5|13419.4|13414.5|115
1606252200000|2020-11-24 21:10:00|13420.7|13414.7|13420.7|13414.7|13421|13415|13420.4|13414.4|94
1606252500000|2020-11-24 21:15:00|13420.8|13414.8|13420.7|13414.7|13421|13415|13420.5|13414.5|82
1606252800000|2020-11-24 21:20:00|13420.8|13414.8|13420.6|13414.6|13421|13416.1|13419.1|13414.4|86
1606253100000|2020-11-24 21:25:00|13420.7|13414.7|13420.6|13414.6|13420.8|13416.1|13419.1|13414.3|75
1606253400000|2020-11-24 21:30:00|13420.5|13414.5|13420.8|13414.8|13420.9|13414.9|13420|13414|103
1606253700000|2020-11-24 21:35:00|13420.5|13414.5|13420.7|13414.7|13420.8|13414.8|13420.3|13414.3|104
1606254000000|2020-11-24 21:40:00|13420.8|13414.8|13420.6|13414.6|13420.9|13414.9|13420.3|13414.3|99
1606254300000|2020-11-24 21:45:00|13420.3|13414.3|13419.6|13413.6|13420.6|13414.6|13419.3|13413.3|131
1606254600000|2020-11-24 21:50:00|13419.7|13413.7|13421|13415|13421.9|13415.8|13417.9|13411.9|157
1606254900000|2020-11-24 21:55:00|13421.1|13415.1|13428.5|13414.2|13429.2|13416|13420.4|13412.4|181
1606255200000|2020-11-24 22:00:00|13429.7|13413.7|13423|13414.9|13432.2|13416.2|13422.5|13412.8|117
1606255500000|2020-11-24 22:05:00|13422.6|13412.4|13421.9|13415.8|13425.5|13416.5|13421.3|13410.3|119
1606255800000|2020-11-24 22:10:00|13423.4|13416|13423.6|13415.5|13424.6|13416.3|13421.8|13413.4|90
1606256100000|2020-11-24 22:15:00|13423.9|13415.3|13428.1|13417.3|13430|13418|13421.9|13411.5|126
1606256400000|2020-11-24 22:20:00|13427.7|13417|13426.5|13416.5|13428.4|13418.2|13424|13411.7|138
1606256700000|2020-11-24 22:25:00|13429.1|13413.1|13427.5|13415.3|13429.4|13417.7|13424.1|13413.1|128
1606257000000|2020-11-24 22:30:00|13427.6|13415.6|13424.4|13417.1|13429|13417.3|13424.3|13412.2|133
1606257300000|2020-11-24 22:35:00|13425.1|13416.4|13426.4|13413|13428.9|13417.5|13423.6|13411.2|173
1606257600000|2020-11-24 22:40:00|13426.6|13412.9|13426.2|13415.2|13427.9|13417.1|13424.3|13412|162
1606257900000|2020-11-24 22:45:00|13426.1|13414.9|13425.8|13413.9|13426.4|13417.1|13422.7|13411.5|214
1606258200000|2020-11-24 22:50:00|13425.7|13414|13424.1|13415.7|13425.9|13416.9|13423.1|13412.3|161
1606258500000|2020-11-24 22:55:00|13424|13415.5|13424.4|13415.9|13426.7|13417.6|13422.9|13412.4|194
1606258800000|2020-11-24 23:00:00|13423.9|13416.3|13420.7|13414.7|13423.9|13416.3|13420.3|13412.5|161
1606259100000|2020-11-24 23:05:00|13421.3|13415.3|13420.7|13414.7|13421.9|13415.9|13420.2|13413.6|118
1606259400000|2020-11-24 23:10:00|13420.8|13414.8|13421.8|13415.8|13422.3|13416|13420.8|13414.8|110
1606259700000|2020-11-24 23:15:00|13421.7|13415.7|13421.9|13415.9|13422.7|13416.7|13421.2|13415.2|136
1606260000000|2020-11-24 23:20:00|13422|13416|13421|13415|13422.4|13416.4|13420.7|13414.7|137
1606260300000|2020-11-24 23:25:00|13421.1|13415.1|13420.3|13414.3|13421.9|13415.9|13419.5|13413.5|147
1606260600000|2020-11-24 23:30:00|13420.4|13414.4|13419.1|13413.1|13420.4|13414.4|13418.9|13412.9|232
1606260900000|2020-11-24 23:35:00|13419.2|13413.2|13418.3|13412.3|13419.7|13414.1|13417|13412.3|164
1606261200000|2020-11-24 23:40:00|13418.4|13412.4|13418.8|13412.8|13420|13415.1|13417.7|13412.4|157
1606261500000|2020-11-24 23:45:00|13418.9|13412.9|13417.9|13411.9|13419.3|13414.3|13417.3|13411.8|157
1606261800000|2020-11-24 23:50:00|13417.8|13411.8|13418|13412|13418.6|13413.9|13416.3|13411.7|124
1606262100000|2020-11-24 23:55:00|13418.1|13412.1|13417.8|13411.8|13418.7|13412.8|13415.8|13411.1|116
1606262400000|2020-11-25 00:00:00|13417.9|13411.9|13417.3|13411.3|13417.9|13413.3|13414.9|13410.7|132
1606262700000|2020-11-25 00:05:00|13415.8|13412.8|13416.4|13410.4|13417.7|13413.3|13414.4|13409.9|164
1606263000000|2020-11-25 00:10:00|13416.3|13410.3|13415.1|13412.1|13417.8|13413.1|13414.7|13410|210
1606263300000|2020-11-25 00:15:00|13416.9|13410.9|13413.8|13410.8|13417|13412.4|13413.4|13409|207
1606263600000|2020-11-25 00:20:00|13413.7|13410.7|13416.1|13410.1|13416.4|13411.8|13413.7|13409.3|195
1606263900000|2020-11-25 00:25:00|13416|13410|13416.3|13413.3|13418.1|13413.7|13415.9|13410|216
1606264200000|2020-11-25 00:30:00|13416.4|13413.4|13417.7|13411.7|13419.7|13415.2|13415.2|13410.7|214
1606264500000|2020-11-25 00:35:00|13417.8|13411.8|13416.6|13413.6|13418.5|13414|13416.2|13411.5|147
1606264800000|2020-11-25 00:40:00|13416.5|13413.5|13418.9|13415.9|13420.4|13416.1|13416.2|13411.8|181
1606265100000|2020-11-25 00:45:00|13419|13416|13418.2|13415.2|13420.5|13416.1|13417.9|13413.5|294
1606265400000|2020-11-25 00:50:00|13418.1|13415.1|13418.5|13412.5|13420.3|13415.9|13416.8|13412.3|225
1606265700000|2020-11-25 00:55:00|13418.4|13412.4|13419.8|13413.8|13420.5|13416.3|13417.2|13412.3|378
1606266000000|2020-11-25 01:00:00|13420|13414|13419.1|13416.1|13421.3|13416.8|13417.7|13413.1|349
1606266300000|2020-11-25 01:05:00|13419.2|13416.2|13417.4|13411.4|13420.6|13416.2|13415.8|13411.3|277
1606266600000|2020-11-25 01:10:00|13417.5|13411.5|13417.8|13411.8|13418.3|13414.2|13415.2|13410.8|213
1606266900000|2020-11-25 01:15:00|13417.7|13411.7|13416|13410|13418.5|13412.5|13414.5|13409.9|217
1606267200000|2020-11-25 01:20:00|13414.5|13411.5|13415.2|13412.2|13417.2|13412.7|13414.2|13409.7|251
1606267500000|2020-11-25 01:25:00|13415.1|13412.1|13416.1|13410.1|13417|13412.8|13413.9|13409.4|209
1606267800000|2020-11-25 01:30:00|13414.5|13411.5|13418.2|13412.2|13418.9|13414.1|13414|13409.4|214
1606268100000|2020-11-25 01:35:00|13418|13412|13415.6|13412.6|13418.4|13413.9|13414.4|13410|260
1606268400000|2020-11-25 01:40:00|13415.5|13412.5|13417.7|13411.7|13418.2|13413.8|13415|13410.6|232
1606268700000|2020-11-25 01:45:00|13417.9|13411.9|13417.1|13411.1|13418.6|13414|13415.5|13410.9|139
1606269000000|2020-11-25 01:50:00|13417|13411|13416.7|13413.7|13419.4|13414.8|13415.5|13411|206
1606269300000|2020-11-25 01:55:00|13416.9|13413.9|13419|13416|13420.6|13416|13416.7|13412.2|251
1606269600000|2020-11-25 02:00:00|13418.9|13415.9|13420.9|13417.9|13423.3|13418.8|13417.7|13413.2|290
1606269900000|2020-11-25 02:05:00|13421.1|13418.1|13423.3|13417.3|13425.7|13421.8|13421.1|13416.9|226
1606270200000|2020-11-25 02:10:00|13423.4|13417.4|13421.9|13418.9|13423.4|13418.9|13419.8|13415.3|233
1606270500000|2020-11-25 02:15:00|13421.7|13418.7|13420.1|13417.1|13424|13419.6|13420.1|13415.6|296
1606270800000|2020-11-25 02:20:00|13420.2|13417.2|13420.3|13417.3|13422.4|13417.9|13419.5|13415.1|249
1606271100000|2020-11-25 02:25:00|13420.4|13417.4|13422.3|13416.3|13422.5|13418.1|13419.8|13415.4|244
1606271400000|2020-11-25 02:30:00|13422.4|13416.4|13417.5|13414.5|13422.4|13417.9|13417.3|13412.8|303
1606271700000|2020-11-25 02:35:00|13417.6|13414.6|13420.1|13414.1|13420.3|13415.8|13416.4|13411.6|430
1606272000000|2020-11-25 02:40:00|13418.8|13415.8|13419.6|13416.6|13421.6|13417.2|13418.2|13413.6|276
1606272300000|2020-11-25 02:45:00|13419.7|13416.7|13421.2|13415.2|13422|13417.7|13419.1|13414.6|302
1606272600000|2020-11-25 02:50:00|13421.1|13415.1|13419.8|13416.8|13422|13417.8|13418.8|13414.5|266
1606272900000|2020-11-25 02:55:00|13419.9|13416.9|13416.9|13410.9|13420.5|13416.9|13415.7|13410.9|337
1606273200000|2020-11-25 03:00:00|13416.7|13410.7|13417.4|13414.4|13418.5|13414.6|13415.1|13410.3|269
1606273500000|2020-11-25 03:05:00|13417.3|13414.3|13419.8|13416.8|13421.4|13417|13417.2|13413.2|253
1606273800000|2020-11-25 03:10:00|13419.7|13416.7|13419.6|13416.6|13421.9|13417.5|13419|13414.8|209
1606274100000|2020-11-25 03:15:00|13419.7|13416.7|13422.4|13419.4|13424.3|13420.8|13419.7|13416.7|257
1606274400000|2020-11-25 03:20:00|13422.3|13419.3|13423.5|13420.5|13425.5|13420.9|13421.6|13418.6|203
1606274700000|2020-11-25 03:25:00|13423.4|13420.4|13421.3|13418.3|13424.9|13420.7|13420.9|13416.7|218
1606275000000|2020-11-25 03:30:00|13421.4|13418.4|13417.8|13414.8|13422.9|13418.4|13416.8|13412.3|244
1606275300000|2020-11-25 03:35:00|13417.7|13414.7|13419.4|13413.4|13421.7|13417.2|13417.6|13413.2|233
1606275600000|2020-11-25 03:40:00|13419.3|13413.3|13419.4|13416.4|13422.2|13417.8|13417.8|13413.2|271
1606275900000|2020-11-25 03:45:00|13419.5|13416.5|13419.3|13413.3|13421|13416.6|13417.6|13413.3|198
1606276200000|2020-11-25 03:50:00|13419.4|13413.4|13418.3|13415.3|13419.6|13415.5|13417|13412.7|167
1606276500000|2020-11-25 03:55:00|13418.4|13415.4|13419.6|13416.6|13421.6|13417.1|13418.2|13413.7|141
1606276800000|2020-11-25 04:00:00|13419.7|13416.7|13419.5|13416.5|13421.6|13417.3|13418.7|13414.3|177
1606277100000|2020-11-25 04:05:00|13419.6|13416.6|13419.7|13416.7|13421|13416.9|13418.9|13414.3|204
1606277400000|2020-11-25 04:10:00|13419.6|13416.6|13419.2|13416.2|13421.6|13417.3|13418.9|13414.3|163
1606277700000|2020-11-25 04:15:00|13419|13416|13418.9|13415.9|13420.8|13416.4|13418.9|13414.3|145
1606278000000|2020-11-25 04:20:00|13419|13416|13418.4|13415.4|13420.6|13416.4|13418|13413.7|170
1606278300000|2020-11-25 04:25:00|13418.5|13415.5|13418.5|13415.5|13420.4|13416|13417.9|13413.3|267
1606278600000|2020-11-25 04:30:00|13418.6|13415.6|13419.3|13416.3|13421.6|13417.1|13418.4|13414.1|238
1606278900000|2020-11-25 04:35:00|13419.2|13416.2|13418.9|13415.9|13420.7|13416.4|13418.7|13414.2|149
1606279200000|2020-11-25 04:40:00|13418.8|13415.8|13419.1|13416.1|13420.9|13416.5|13418.5|13414.3|131
1606279500000|2020-11-25 04:45:00|13419|13416|13419|13416|13420.4|13416.2|13418.2|13414.1|197
1606279800000|2020-11-25 04:50:00|13418.8|13415.8|13419.4|13416.4|13420.7|13416.5|13418.4|13414|160
1606280100000|2020-11-25 04:55:00|13419.6|13416.6|13420.9|13417.9|13422.6|13418.1|13419.6|13415.1|130
1606280400000|2020-11-25 05:00:00|13421|13418|13418.9|13415.9|13422.3|13418.3|13418.5|13414.3|201
1606280700000|2020-11-25 05:05:00|13418.8|13415.8|13420|13417|13421.4|13417.6|13418.8|13414.5|210
1606281000000|2020-11-25 05:10:00|13420.1|13417.1|13421.1|13418.1|13422.3|13418.2|13419.7|13416.3|199
1606281300000|2020-11-25 05:15:00|13421.2|13418.2|13422.7|13419.7|13424.3|13419.9|13421.2|13417.6|241
1606281600000|2020-11-25 05:20:00|13422.6|13419.6|13422.6|13419.6|13424.5|13420.4|13421.9|13417.6|236
1606281900000|2020-11-25 05:25:00|13422.5|13419.5|13423.5|13420.5|13425.1|13420.7|13421.9|13417.9|235
1606282200000|2020-11-25 05:30:00|13423.6|13420.6|13423.8|13420.8|13425.5|13421.4|13423.5|13419.2|172
1606282500000|2020-11-25 05:35:00|13423.7|13420.7|13424|13421|13425.2|13421|13421.9|13417.7|225
1606282800000|2020-11-25 05:40:00|13423.9|13420.9|13425.8|13422.8|13427.3|13422.9|13422.9|13418.3|230
1606283100000|2020-11-25 05:45:00|13425.9|13422.9|13426.4|13423.4|13428.5|13424.2|13425|13420.5|319
1606283400000|2020-11-25 05:50:00|13426.3|13423.3|13427.1|13424.1|13428.5|13424.2|13424.4|13420.5|298
1606283700000|2020-11-25 05:55:00|13427|13424|13428|13425|13430.4|13425.8|13425.9|13421.7|255
1606284000000|2020-11-25 06:00:00|13428.2|13425.2|13424.5|13421.5|13429.2|13425.3|13423.5|13419.1|235
1606284300000|2020-11-25 06:05:00|13424.6|13421.6|13425.4|13422.4|13426.8|13422.5|13423.5|13419.4|206
1606284600000|2020-11-25 06:10:00|13425.2|13422.2|13425.9|13422.9|13427.5|13423.3|13424.5|13420|259
1606284900000|2020-11-25 06:15:00|13425.7|13422.7|13426.6|13423.6|13427.5|13424|13425.6|13421.1|188
1606285200000|2020-11-25 06:20:00|13426.5|13423.5|13430.3|13427.3|13431.8|13427.3|13426.2|13423.2|217
1606285500000|2020-11-25 06:25:00|13430.4|13427.4|13429.9|13426.9|13432.2|13428.1|13429.6|13425.1|269
1606285800000|2020-11-25 06:30:00|13430|13427|13430.9|13427.9|13432.5|13428.2|13429.1|13424.7|282
1606286100000|2020-11-25 06:35:00|13431|13428|13431|13428|13432.4|13428.3|13429.5|13425.6|197
1606286400000|2020-11-25 06:40:00|13430.9|13427.9|13429.5|13426.5|13432.4|13428.2|13429.5|13425.1|170
1606286700000|2020-11-25 06:45:00|13429.6|13426.6|13430.7|13427.7|13432.5|13428.1|13429|13425.7|190
1606287000000|2020-11-25 06:50:00|13430.6|13427.6|13429.8|13426.8|13432.4|13428|13429.7|13425.7|244
1606287300000|2020-11-25 06:55:00|13429.7|13426.7|13431|13428|13432.5|13428.3|13429.6|13426|195
1606287600000|2020-11-25 07:00:00|13431.2|13428.2|13431.2|13425.2|13432.3|13428.5|13428.5|13424.1|332
1606287900000|2020-11-25 07:05:00|13429.7|13426.7|13427.5|13424.5|13431.1|13426.8|13427.4|13423.1|252
1606288200000|2020-11-25 07:10:00|13427.6|13424.6|13429.8|13426.8|13432|13427.6|13426.9|13422.8|278
1606288500000|2020-11-25 07:15:00|13429.7|13426.7|13430.2|13427.2|13432.4|13428.2|13429.7|13425.1|212
1606288800000|2020-11-25 07:20:00|13430.3|13427.3|13430.9|13427.9|13433.4|13429.3|13429.7|13426.4|203
1606289100000|2020-11-25 07:25:00|13431|13428|13431.7|13428.7|13433.6|13429.1|13429.8|13425.5|164
1606289400000|2020-11-25 07:30:00|13431.8|13428.8|13430.7|13427.7|13432.6|13428.8|13430.5|13426.2|92
1606289700000|2020-11-25 07:35:00|13430.6|13427.6|13427.2|13421.2|13432.2|13428|13425.3|13420.7|291
1606290000000|2020-11-25 07:40:00|13425.6|13422.6|13427.9|13424.9|13429.6|13425.4|13425.5|13421.2|258
1606290300000|2020-11-25 07:45:00|13428|13425|13428.8|13425.8|13431.6|13426.9|13427.7|13423.2|208
1606290600000|2020-11-25 07:50:00|13430.2|13424.2|13426.4|13423.4|13430.4|13425.9|13426|13421.6|241
1606290900000|2020-11-25 07:55:00|13426.3|13423.3|13427.8|13424.8|13429.6|13425|13424|13418.6|272
1606291200000|2020-11-25 08:00:00|13427.7|13424.7|13423|13420|13430.9|13425.8|13423|13418.6|319
1606291500000|2020-11-25 08:05:00|13424.6|13418.6|13421|13418|13425.4|13421|13420.6|13416.4|317
1606291800000|2020-11-25 08:10:00|13421.1|13418.1|13421.7|13415.7|13423.9|13419.5|13419.1|13414|343
1606292100000|2020-11-25 08:15:00|13421.8|13415.8|13421.7|13418.7|13423.8|13419.2|13418|13413.5|320
1606292400000|2020-11-25 08:20:00|13421.6|13418.6|13422.1|13419.1|13425.4|13421.3|13420.8|13415.5|413
1606292700000|2020-11-25 08:25:00|13422|13419|13422.9|13419.9|13425|13420.6|13419.9|13415.6|339
1606293000000|2020-11-25 08:30:00|13422.8|13419.8|13420.5|13417.5|13424.6|13420|13420.1|13414.4|382
1606293300000|2020-11-25 08:35:00|13420.4|13417.4|13425.2|13419.2|13425.5|13420.9|13420.2|13415.5|358
1606293600000|2020-11-25 08:40:00|13425.3|13419.3|13430.5|13424.5|13431|13426.4|13425.2|13419.2|371
1606293900000|2020-11-25 08:45:00|13429.3|13426.3|13434.3|13428.3|13434.5|13429.5|13429.1|13424.6|298
1606294200000|2020-11-25 08:50:00|13434.2|13428.2|13430.6|13427.6|13435.3|13430.5|13430.6|13425.2|380
1606294500000|2020-11-25 08:55:00|13430.7|13427.7|13429.8|13426.8|13433.6|13429.1|13427.5|13423|377
1606294800000|2020-11-25 09:00:00|13429.7|13426.7|13430.3|13427.3|13432.7|13428.3|13428.4|13423.1|357
1606295100000|2020-11-25 09:05:00|13430.4|13427.4|13428.2|13425.2|13432.6|13428.2|13427.6|13423|249
1606295400000|2020-11-25 09:10:00|13428.1|13425.1|13428.7|13425.7|13430.9|13426.6|13427.7|13423.1|275
1606295700000|2020-11-25 09:15:00|13428.8|13425.8|13431.6|13428.6|13434.2|13428.8|13428.8|13424.4|347
1606296000000|2020-11-25 09:20:00|13431.7|13428.7|13431.7|13428.7|13434.6|13430|13431.1|13426.5|262
1606296300000|2020-11-25 09:25:00|13431.6|13428.6|13432.4|13426.4|13436.9|13432.4|13430.9|13426.2|419
1606296600000|2020-11-25 09:30:00|13432.3|13426.3|13432.6|13429.6|13434.2|13429.8|13430.1|13425.7|336
1606296900000|2020-11-25 09:35:00|13432.7|13429.7|13434.9|13431.9|13436.9|13432.2|13432.1|13427.5|272
1606297200000|2020-11-25 09:40:00|13434.8|13431.8|13435|13432|13438.6|13434.2|13434.2|13429.7|236
1606297500000|2020-11-25 09:45:00|13435.1|13432.1|13433.6|13430.6|13437.5|13433.1|13433.5|13429|160
1606297800000|2020-11-25 09:50:00|13433.5|13430.5|13430.8|13427.8|13434.9|13430.8|13429.9|13425.5|282
1606298100000|2020-11-25 09:55:00|13430.9|13427.9|13429.6|13426.6|13434.1|13429.1|13429.1|13424.6|259
1606298400000|2020-11-25 10:00:00|13430.6|13424.6|13429.9|13426.9|13431.6|13427.2|13428.6|13424|198
1606298700000|2020-11-25 10:05:00|13430|13427|13428.2|13425.2|13433.1|13428.8|13428.2|13423.6|197
1606299000000|2020-11-25 10:10:00|13428.1|13425.1|13430.6|13424.6|13431.1|13426.6|13428.1|13424.1|195
1606299300000|2020-11-25 10:15:00|13429.1|13426.1|13429.4|13426.4|13432.4|13428.1|13428.6|13424.2|247
1606299600000|2020-11-25 10:20:00|13429.3|13426.3|13429|13426|13431.1|13426.8|13427.8|13423.2|207
1606299900000|2020-11-25 10:25:00|13429.1|13426.1|13435.3|13429.3|13435.5|13429.9|13428.7|13424.2|323
1606300200000|2020-11-25 10:30:00|13435.4|13429.4|13431.5|13428.5|13435.6|13430.6|13431|13426.2|279
1606300500000|2020-11-25 10:35:00|13431.6|13428.6|13432|13426|13433.4|13428.8|13429.9|13425.2|197
1606300800000|2020-11-25 10:40:00|13432.1|13426.1|13434.6|13431.6|13436.2|13431.7|13432|13426|177
1606301100000|2020-11-25 10:45:00|13434.5|13431.5|13432.4|13426.4|13436.5|13432|13430.1|13425.5|265
1606301400000|2020-11-25 10:50:00|13431|13428|13431.7|13428.7|13435.8|13431.3|13430.9|13426.4|223
1606301700000|2020-11-25 10:55:00|13431.8|13428.8|13433.4|13430.4|13434.9|13431.2|13431.8|13427.5|260
1606302000000|2020-11-25 11:00:00|13433.5|13430.5|13431.6|13428.6|13434.5|13430.7|13430.2|13425.6|262
1606302300000|2020-11-25 11:05:00|13431.5|13428.5|13434.6|13431.6|13436.9|13432.3|13431.5|13427.3|292
1606302600000|2020-11-25 11:10:00|13434.5|13431.5|13434.2|13431.2|13437.9|13433.4|13434|13429.4|291
1606302900000|2020-11-25 11:15:00|13434.3|13431.3|13434.1|13431.1|13436.7|13432.3|13433.8|13429.6|196
1606303200000|2020-11-25 11:20:00|13433.9|13430.9|13437.1|13434.1|13438.6|13434.1|13432.9|13428.5|244
1606303500000|2020-11-25 11:25:00|13437|13434|13436.6|13433.6|13438.6|13434.3|13436|13431.5|121
1606303800000|2020-11-25 11:30:00|13436.5|13433.5|13436.2|13433.2|13438.8|13434.4|13435.9|13431.4|185
1606304100000|2020-11-25 11:35:00|13436.1|13433.1|13436.1|13433.1|13438.5|13434.1|13435.4|13431.1|185
1606304400000|2020-11-25 11:40:00|13436.2|13433.2|13434.2|13431.2|13437.9|13433.8|13434|13429.8|195
1606304700000|2020-11-25 11:45:00|13434.1|13431.1|13434.5|13431.5|13436.5|13432.1|13432.9|13428.5|225
1606305000000|2020-11-25 11:50:00|13434.6|13431.6|13433.8|13430.8|13436.5|13432|13433.5|13429.1|187
1606305300000|2020-11-25 11:55:00|13435.2|13429.2|13434.9|13428.9|13436|13431.3|13433.5|13428.8|184
1606305600000|2020-11-25 12:00:00|13435|13429|13433|13427|13435|13430.6|13430.4|13425.8|215
1606305900000|2020-11-25 12:05:00|13432.9|13426.9|13433.4|13427.4|13434.6|13429.9|13431.3|13426.6|248
1606306200000|2020-11-25 12:10:00|13433.3|13427.3|13433.8|13427.8|13433.9|13429.4|13430.4|13425.9|218
1606306500000|2020-11-25 12:15:00|13433.9|13427.9|13429.6|13426.6|13433.9|13428.8|13429.6|13425.1|160
1606306800000|2020-11-25 12:20:00|13431.3|13425.3|13429.4|13426.4|13432.3|13427.8|13428.9|13424.5|188
1606307100000|2020-11-25 12:25:00|13429.5|13426.5|13428.5|13422.5|13431.1|13426.8|13426.4|13421.6|220
1606307400000|2020-11-25 12:30:00|13428.6|13422.6|13430|13424|13431.1|13426.5|13427.7|13422.4|195
1606307700000|2020-11-25 12:35:00|13430.1|13424.1|13430.2|13424.2|13430.9|13426.4|13428|13423.5|233
1606308000000|2020-11-25 12:40:00|13430.3|13424.3|13429.3|13423.3|13430.5|13425.8|13426.5|13422|230
1606308300000|2020-11-25 12:45:00|13427.9|13424.9|13427.5|13421.5|13429.3|13425|13424.7|13419.9|235
1606308600000|2020-11-25 12:50:00|13427.6|13421.6|13431.1|13425.1|13431.5|13427|13426|13421.6|337
1606308900000|2020-11-25 12:55:00|13431.2|13425.2|13427.3|13421.3|13431.2|13426.8|13425.8|13421.1|298
1606309200000|2020-11-25 13:00:00|13427.5|13421.5|13427.8|13421.8|13428.8|13424.2|13424|13418.9|321
1606309500000|2020-11-25 13:05:00|13427.9|13421.9|13426.4|13423.4|13428.1|13423.6|13425.8|13421.4|182
1606309800000|2020-11-25 13:10:00|13426.2|13423.2|13429.7|13423.7|13429.9|13425.5|13426.1|13421.6|220
1606310100000|2020-11-25 13:15:00|13429.8|13423.8|13428.7|13422.7|13429.9|13424.4|13426.3|13420.6|262
1606310400000|2020-11-25 13:20:00|13428.6|13422.6|13420.3|13417.3|13428.6|13423.3|13420.3|13415.9|230
1606310700000|2020-11-25 13:25:00|13420.4|13417.4|13420.7|13412.1|13425|13419|13419.7|13411.7|283
1606311000000|2020-11-25 13:30:00|13421|13412|13419.4|13413.4|13422.8|13415.4|13416.6|13410.6|366
1606311300000|2020-11-25 13:35:00|13419.3|13413.3|13420.4|13414.4|13422.9|13418.2|13418.3|13413|406
1606311600000|2020-11-25 13:40:00|13420.5|13414.5|13423.1|13417.1|13423.1|13418.4|13419.2|13414.5|377
1606311900000|2020-11-25 13:45:00|13423|13417|13425.9|13419.9|13427|13421|13422.4|13417|280
1606312200000|2020-11-25 13:50:00|13425.8|13419.8|13425.9|13419.9|13426.7|13421.9|13423.2|13418.6|209
1606312500000|2020-11-25 13:55:00|13425.8|13419.8|13424.4|13418.4|13426.5|13422|13421.6|13417.1|327
1606312800000|2020-11-25 14:00:00|13424.3|13418.3|13424.4|13418.4|13425.7|13421.3|13422.3|13417.6|361
1606313100000|2020-11-25 14:05:00|13424.3|13418.3|13422.4|13416.4|13426.3|13421.8|13420.8|13416.2|387
1606313400000|2020-11-25 14:10:00|13422.3|13416.3|13424.5|13418.5|13425.4|13420.7|13420.8|13416.3|240
1606313700000|2020-11-25 14:15:00|13424.6|13418.6|13426.8|13420.8|13427.3|13422.5|13422.9|13418.4|257
1606314000000|2020-11-25 14:20:00|13426.9|13420.9|13426.3|13420.3|13427.8|13423.4|13423.6|13419.2|246
1606314300000|2020-11-25 14:25:00|13426.2|13420.2|13427.6|13421.6|13429.3|13424.7|13424.7|13420.1|216
1606314600000|2020-11-25 14:30:00|13427.4|13421.4|13429.3|13423.3|13431.4|13426.8|13424.8|13420.1|403
1606314900000|2020-11-25 14:35:00|13429.4|13423.4|13428.8|13422.8|13429.4|13424.8|13425.9|13421.3|316
1606315200000|2020-11-25 14:40:00|13428.7|13422.7|13419.6|13416.6|13428.7|13423.8|13418.7|13414.2|324
1606315500000|2020-11-25 14:45:00|13419.8|13416.8|13418.3|13412.3|13421.4|13416.8|13417.2|13412|418
1606315800000|2020-11-25 14:50:00|13418.4|13412.4|13421.9|13415.9|13422|13416.8|13414.5|13409.8|350
1606316100000|2020-11-25 14:55:00|13421.8|13415.8|13421.2|13415.2|13423.3|13418.7|13420.4|13414.4|168
1606316400000|2020-11-25 15:00:00|13421.4|13415.4|13426.4|13420.4|13426.7|13421.9|13421|13415|294
1606316700000|2020-11-25 15:05:00|13426.7|13420.7|13429|13423|13430.3|13425.3|13425.5|13420.5|421
1606317000000|2020-11-25 15:10:00|13428.9|13422.9|13422.6|13416.6|13429|13423.4|13420.7|13416|324
1606317300000|2020-11-25 15:15:00|13422.5|13416.5|13421.8|13415.8|13424|13419.4|13419.2|13414.4|340
1606317600000|2020-11-25 15:20:00|13421.9|13415.9|13421.1|13415.1|13424.3|13419.4|13419.2|13414.5|363
1606317900000|2020-11-25 15:25:00|13421|13415|13419.2|13413.2|13421|13415.2|13416.7|13412|394
1606318200000|2020-11-25 15:30:00|13419.1|13413.1|13416.6|13413.6|13420.1|13415.1|13416.5|13412|405
1606318500000|2020-11-25 15:35:00|13418.1|13412.1|13411.8|13405.8|13418.8|13413.8|13411.6|13405.6|361
1606318800000|2020-11-25 15:40:00|13411.6|13405.6|13408.4|13402.4|13412.8|13408.3|13406.2|13401.6|308
1606319100000|2020-11-25 15:45:00|13408.3|13402.3|13412|13406|13412.7|13407.4|13405.8|13401.3|381
1606319400000|2020-11-25 15:50:00|13411.9|13405.9|13411|13405|13412|13406|13406.4|13401.6|343
1606319700000|2020-11-25 15:55:00|13410.9|13404.9|13409.3|13403.3|13415.3|13410.3|13406.1|13401.5|445
1606320000000|2020-11-25 16:00:00|13409.5|13403.5|13407.2|13401.2|13410.4|13405.1|13404.4|13399.6|425
1606320300000|2020-11-25 16:05:00|13407.1|13401.1|13405.3|13402.3|13407.5|13402.8|13404.5|13399.9|239
1606320600000|2020-11-25 16:10:00|13405.4|13402.4|13406.3|13400.3|13407.5|13402.7|13404.7|13400.2|227
1606320900000|2020-11-25 16:15:00|13404.8|13401.8|13406.5|13400.5|13407.4|13402.9|13404.4|13399.9|200
1606321200000|2020-11-25 16:20:00|13406.6|13400.6|13405.5|13399.5|13408.2|13403.5|13403.9|13399.3|225
1606321500000|2020-11-25 16:25:00|13405.7|13399.7|13405.6|13399.6|13406.3|13401.6|13403.9|13399.4|189
1606321800000|2020-11-25 16:30:00|13405.7|13399.7|13408.2|13402.2|13408.3|13402.3|13404.2|13399.7|171
1606322100000|2020-11-25 16:35:00|13408.1|13402.1|13405.8|13399.8|13408.5|13403.5|13404.2|13399.5|311
1606322400000|2020-11-25 16:40:00|13405.7|13399.7|13405.2|13402.2|13406.9|13402.3|13404.1|13399.5|240
1606322700000|2020-11-25 16:45:00|13405.1|13402.1|13405.6|13399.6|13407.5|13402.6|13404.9|13399.6|174
1606323000000|2020-11-25 16:50:00|13405.7|13399.7|13406.3|13400.3|13406.5|13401.5|13403.8|13399.3|218
1606323300000|2020-11-25 16:55:00|13406.4|13400.4|13404.5|13401.5|13407.5|13403|13404.1|13399.6|277
1606323600000|2020-11-25 17:00:00|13404.6|13401.6|13404.1|13401.1|13406|13401.6|13403.6|13398.8|254
1606323900000|2020-11-25 17:05:00|13404|13401|13405|13399|13405.4|13401|13403.4|13397.9|250
1606324200000|2020-11-25 17:10:00|13405.1|13399.1|13405.3|13399.3|13405.4|13400.8|13402.8|13398.3|248
1606324500000|2020-11-25 17:15:00|13405.2|13399.2|13404.1|13398.1|13405.5|13400.8|13402.6|13398|172
1606324800000|2020-11-25 17:20:00|13404.2|13398.2|13404.1|13398.1|13404.7|13400.1|13402.5|13397.9|203
1606325100000|2020-11-25 17:25:00|13404.3|13398.3|13404.6|13398.6|13405|13399.6|13402.1|13397.7|211
1606325400000|2020-11-25 17:30:00|13404.7|13398.7|13404.2|13398.2|13404.7|13399.9|13402.3|13397.9|149
1606325700000|2020-11-25 17:35:00|13404.3|13398.3|13403.2|13397.2|13404.4|13399.9|13401.5|13397|141
1606326000000|2020-11-25 17:40:00|13403.1|13397.1|13403.3|13397.3|13403.6|13398.7|13401.2|13396.4|217
1606326300000|2020-11-25 17:45:00|13403.4|13397.4|13400.7|13397.7|13403.6|13398.2|13400.6|13396.2|166
1606326600000|2020-11-25 17:50:00|13400.8|13397.8|13401.7|13395.7|13402.6|13397.8|13400.6|13395.7|106
1606326900000|2020-11-25 17:55:00|13401.8|13395.8|13402|13396|13402.4|13397.4|13400.2|13395.2|131
1606327200000|2020-11-25 18:00:00|13401.9|13395.9|13401.7|13395.7|13402.2|13397.1|13400.1|13395.2|154
1606327500000|2020-11-25 18:05:00|13401.6|13395.6|13400.8|13394.8|13401.7|13396.8|13399.6|13394.6|164
1606327800000|2020-11-25 18:10:00|13400.9|13394.9|13402.1|13396.1|13402.2|13396.6|13399.4|13394.7|162
1606328100000|2020-11-25 18:15:00|13402.2|13396.2|13402|13396|13402.7|13397.6|13400.6|13395.9|144
1606328400000|2020-11-25 18:20:00|13402.1|13396.1|13402.2|13396.2|13402.7|13397.7|13400.5|13396|140
1606328700000|2020-11-25 18:25:00|13402.3|13396.3|13402.2|13396.2|13402.6|13397.8|13400.6|13395.3|132
1606329000000|2020-11-25 18:30:00|13402.3|13396.3|13401.1|13395.1|13402.4|13397|13399.9|13394.9|222
1606329300000|2020-11-25 18:35:00|13401|13395|13402.3|13396.3|13402.4|13396.4|13400.9|13394.9|145
1606329600000|2020-11-25 18:40:00|13402.2|13396.2|13400.5|13394.5|13403.5|13397.5|13398.9|13394.4|174
1606329900000|2020-11-25 18:45:00|13400.7|13394.7|13399.9|13393.9|13400.9|13396.2|13398.4|13393.7|144
1606330200000|2020-11-25 18:50:00|13400|13394|13400.2|13394.2|13400.4|13395.8|13398.5|13393.7|135
1606330500000|2020-11-25 18:55:00|13400.3|13394.3|13400.6|13394.6|13401.4|13395.8|13398.7|13394.2|163
1606330800000|2020-11-25 19:00:00|13400.8|13394.8|13400.5|13394.5|13402.6|13396.6|13399.3|13393.3|252
1606331100000|2020-11-25 19:05:00|13400.6|13394.6|13402.8|13396.8|13403.3|13397.3|13399.7|13393.7|372
1606331400000|2020-11-25 19:10:00|13402.9|13396.9|13405.1|13399.1|13405.4|13399.7|13402.7|13396.7|240
1606331700000|2020-11-25 19:15:00|13405.3|13399.3|13404.3|13398.3|13405.3|13400.1|13402.4|13397.6|245
1606332000000|2020-11-25 19:20:00|13404.4|13398.4|13402.9|13396.9|13404.4|13399.8|13401.6|13396.8|267
1606332300000|2020-11-25 19:25:00|13402.8|13396.8|13402.5|13396.5|13403.1|13398.6|13400.6|13395.5|180
1606332600000|2020-11-25 19:30:00|13402.4|13396.4|13401.6|13395.6|13402.5|13397.3|13399.8|13395.1|166
1606332900000|2020-11-25 19:35:00|13401.5|13395.5|13400.5|13394.5|13401.8|13396.8|13399|13394.5|155
1606333200000|2020-11-25 19:40:00|13399.1|13396.1|13400.8|13394.8|13401.2|13396.1|13399|13394.1|145
1606333500000|2020-11-25 19:45:00|13400.7|13394.7|13400.5|13394.5|13401.1|13395.9|13398.9|13394.2|193
1606333800000|2020-11-25 19:50:00|13400.4|13394.4|13397.8|13394.8|13401.1|13395.1|13397.7|13393.1|149
1606334100000|2020-11-25 19:55:00|13399.2|13393.2|13400.4|13394.4|13400.5|13394.9|13397.7|13392.7|145
1606334400000|2020-11-25 20:00:00|13400.5|13394.5|13399.2|13393.2|13400.5|13394.5|13399.1|13393.1|147
1606334700000|2020-11-25 20:05:00|13399.3|13393.3|13399.3|13393.3|13400.1|13394.1|13399.2|13393.2|152
1606335000000|2020-11-25 20:10:00|13399.2|13393.2|13397.6|13391.6|13399.3|13394.6|13397.3|13391.5|108
1606335300000|2020-11-25 20:15:00|13397.5|13391.5|13396.4|13390.4|13398.2|13392.2|13394.8|13390|265
1606335600000|2020-11-25 20:20:00|13396.3|13390.3|13395.4|13389.4|13396.6|13390.6|13395.2|13389.2|235
1606335900000|2020-11-25 20:25:00|13395.5|13389.5|13395.2|13389.2|13395.6|13390.8|13393.6|13389|122
1606336200000|2020-11-25 20:30:00|13395.4|13389.4|13396.4|13390.4|13396.5|13391|13393.9|13389.1|143
1606336500000|2020-11-25 20:35:00|13396.3|13390.3|13398|13392|13398.5|13392.5|13394.9|13390.2|125
1606336800000|2020-11-25 20:40:00|13397.9|13391.9|13396.3|13390.3|13397.9|13391.9|13395.8|13389.8|145
1606337100000|2020-11-25 20:45:00|13396.4|13390.4|13396.4|13390.4|13396.8|13390.8|13395.6|13389.6|131
1606337400000|2020-11-25 20:50:00|13396.6|13390.6|13396.1|13390.1|13397|13391|13395.8|13389.8|212
1606337700000|2020-11-25 20:55:00|13395.9|13389.9|13396|13390|13396.5|13390.5|13395.2|13389.2|176
1606338000000|2020-11-25 21:00:00|13395.9|13389.9|13396.1|13390.1|13396.8|13390.8|13395.8|13389.8|131
1606338300000|2020-11-25 21:05:00|13396|13390|13396.2|13390.2|13396.5|13390.5|13395.8|13389.8|104
1606338600000|2020-11-25 21:10:00|13396|13390|13397.3|13391.3|13397.7|13391.7|13395.8|13389.8|116
1606338900000|2020-11-25 21:15:00|13397.2|13391.2|13396.5|13390.5|13397.4|13391.4|13396.1|13390.1|140
1606339200000|2020-11-25 21:20:00|13396.6|13390.6|13396.8|13390.8|13397.3|13392.6|13395.6|13390.5|100
1606339500000|2020-11-25 21:25:00|13396.5|13390.5|13396.2|13390.2|13397|13391|13396.2|13390.2|83
1606339800000|2020-11-25 21:30:00|13396.4|13390.4|13396.8|13390.8|13396.8|13390.8|13396.1|13390.1|85
1606340100000|2020-11-25 21:35:00|13396.9|13390.9|13397.4|13391.4|13397.5|13391.5|13395.8|13389.8|150
1606340400000|2020-11-25 21:40:00|13397.3|13391.3|13397.3|13391.3|13398.2|13392.2|13397.1|13391.1|108
1606340700000|2020-11-25 21:45:00|13397.4|13391.4|13396.5|13390.5|13397.5|13391.5|13396|13390|126
1606341000000|2020-11-25 21:50:00|13396.4|13390.4|13396.7|13390.7|13397.2|13391.2|13396.2|13390.2|132
1606341300000|2020-11-25 21:55:00|13397|13391|13403|13392.2|13405.9|13393.2|13395.9|13389.5|202
1606341600000|2020-11-25 22:00:00|13408|13393.4|13412.6|13396.6|13414.5|13398.5|13401.7|13393.2|52
1606341900000|2020-11-25 22:05:00|13412.5|13396.5|13407.7|13395.6|13413.9|13397.9|13407.1|13391.4|158
1606342200000|2020-11-25 22:10:00|13410.5|13394.5|13408.2|13394.5|13412.3|13396.3|13407.6|13393|130
1606342500000|2020-11-25 22:15:00|13408.7|13393.3|13409.8|13393.8|13410.7|13396.2|13407.6|13393.3|113
1606342800000|2020-11-25 22:20:00|13410|13394|13408.9|13395.3|13410.7|13396.2|13407.6|13393.3|122
1606343100000|2020-11-25 22:25:00|13408|13394.5|13409.1|13393.1|13410.9|13396.7|13407.8|13392.9|121
1606343400000|2020-11-25 22:30:00|13411.1|13395.1|13404.8|13396.6|13411.1|13396.8|13403.8|13390.1|158
1606343700000|2020-11-25 22:35:00|13406|13396.4|13409.3|13395.3|13411.4|13398.7|13403.6|13390.9|146
1606344000000|2020-11-25 22:40:00|13409.1|13395.9|13408.9|13397.4|13411.3|13398.7|13408.2|13394|128
1606344300000|2020-11-25 22:45:00|13408.8|13397.2|13410.2|13394.2|13410.9|13398.3|13406.5|13393.7|164
1606344600000|2020-11-25 22:50:00|13410.8|13394.8|13408.9|13397.6|13411.3|13398.9|13407.6|13393.9|141
1606344900000|2020-11-25 22:55:00|13408.7|13397.8|13406.5|13391.7|13411.8|13399.2|13405.8|13391.7|273
1606345200000|2020-11-25 23:00:00|13406.2|13392|13397.7|13391.7|13407.2|13395.2|13397.1|13389.5|332
1606345500000|2020-11-25 23:05:00|13398.1|13391.9|13399.3|13393.1|13407.3|13396.9|13397.5|13391.2|260
1606345800000|2020-11-25 23:10:00|13399.4|13393.2|13398.6|13392.6|13399.7|13393.7|13397.6|13391.6|126
1606346100000|2020-11-25 23:15:00|13398.5|13392.5|13397.9|13391.9|13406.4|13399.1|13396.9|13390.9|396
1606346400000|2020-11-25 23:20:00|13398|13392|13399.6|13393.6|13402.8|13396|13397.6|13391.6|261
1606346700000|2020-11-25 23:25:00|13399.7|13393.7|13398.1|13392.1|13399.8|13393.8|13398|13392|129
1606347000000|2020-11-25 23:30:00|13398.3|13392.3|13400.4|13394.4|13401.1|13395.1|13398.3|13392.3|125
1606347300000|2020-11-25 23:35:00|13400.5|13394.5|13400.4|13394.4|13400.8|13394.8|13399.7|13393.7|70
1606347600000|2020-11-25 23:40:00|13400.3|13394.3|13401|13395|13401.2|13395.2|13400|13394|89
1606347900000|2020-11-25 23:45:00|13401.1|13395.1|13401.1|13395.1|13401.2|13395.2|13400.2|13394.2|83
1606348200000|2020-11-25 23:50:00|13401|13395|13401.7|13395.7|13401.9|13395.9|13400.6|13394.6|111
1606348500000|2020-11-25 23:55:00|13401.6|13395.6|13402.5|13396.5|13403.3|13397.3|13401.5|13395.5|91
1606348800000|2020-11-26 00:00:00|13402|13396|13401.3|13395.3|13402.5|13396.5|13400.7|13394.7|112
1606349100000|2020-11-26 00:05:00|13401.2|13395.2|13398.3|13392.3|13401.4|13395.4|13396.7|13390.7|225
1606349400000|2020-11-26 00:10:00|13398.2|13392.2|13396|13390|13398.2|13393.4|13396|13390|112
1606349700000|2020-11-26 00:15:00|13394.7|13391.7|13396|13390|13396.2|13391.7|13394.7|13389.7|67
1606350000000|2020-11-26 00:20:00|13396.1|13390.1|13396.3|13390.3|13396.8|13391.4|13394|13389.2|154
1606350300000|2020-11-26 00:25:00|13396.2|13390.2|13393.9|13390.9|13396.4|13390.9|13393.9|13389.3|173
1606350600000|2020-11-26 00:30:00|13395.4|13389.4|13396.3|13390.3|13396.7|13390.7|13394.9|13388.9|162
1606350900000|2020-11-26 00:35:00|13396.2|13390.2|13396.8|13390.8|13396.8|13391.9|13394.9|13389.8|167
1606351200000|2020-11-26 00:40:00|13396.7|13390.7|13395.7|13389.7|13396.9|13392.1|13395.1|13389.3|214
1606351500000|2020-11-26 00:45:00|13395.8|13389.8|13394.8|13388.8|13395.9|13390.9|13393.1|13388.2|206
1606351800000|2020-11-26 00:50:00|13394.9|13388.9|13394.5|13388.5|13395.1|13389.1|13394|13388|170
1606352100000|2020-11-26 00:55:00|13394.8|13388.8|13394.5|13388.5|13394.8|13389.8|13392.5|13387.9|159
1606352400000|2020-11-26 01:00:00|13394.2|13388.2|13390.5|13387.5|13394.4|13389.9|13390.4|13385.9|235
1606352700000|2020-11-26 01:05:00|13390.4|13387.4|13391.2|13388.2|13393.5|13388.9|13390.4|13386.1|129
1606353000000|2020-11-26 01:10:00|13392.5|13386.5|13392|13386|13392.7|13388.2|13390.5|13385.9|164
1606353300000|2020-11-26 01:15:00|13392.1|13386.1|13391.3|13385.3|13393|13388.4|13389.8|13385.2|183
1606353600000|2020-11-26 01:20:00|13391.2|13385.2|13389.7|13386.7|13392.1|13387.7|13389.7|13385.2|147
1606353900000|2020-11-26 01:25:00|13389.8|13386.8|13388.7|13385.7|13391.5|13386.8|13388.7|13384.1|83
1606354200000|2020-11-26 01:30:00|13388.8|13385.8|13390.8|13384.8|13391.8|13387|13388.5|13384.1|219
1606354500000|2020-11-26 01:35:00|13389.2|13386.2|13388.4|13385.4|13391.1|13386.6|13388.3|13383.9|183
1606354800000|2020-11-26 01:40:00|13388.5|13385.5|13387.7|13384.7|13390.1|13385.7|13387.4|13383.2|146
1606355100000|2020-11-26 01:45:00|13387.8|13384.8|13387.7|13384.7|13389.4|13385.1|13387.5|13383|162
1606355400000|2020-11-26 01:50:00|13387.6|13384.6|13387.2|13384.2|13389.2|13384.8|13386.5|13382.1|197
1606355700000|2020-11-26 01:55:00|13387.1|13384.1|13386.8|13383.8|13389|13384.9|13386.7|13382.2|263
1606356000000|2020-11-26 02:00:00|13386.7|13383.7|13387|13384|13388.9|13384.6|13386.7|13382.2|246
1606356300000|2020-11-26 02:05:00|13386.9|13383.9|13386.9|13383.9|13388.8|13384.3|13386.5|13382.1|154
1606356600000|2020-11-26 02:10:00|13386.8|13383.8|13388.1|13385.1|13389.5|13385.1|13386.8|13382.2|137
1606356900000|2020-11-26 02:15:00|13389.5|13383.5|13388.8|13385.8|13391|13386.7|13387.7|13383.4|155
1606357200000|2020-11-26 02:20:00|13390.2|13384.2|13388.5|13385.5|13390.3|13385.9|13387.8|13383.4|181
1606357500000|2020-11-26 02:25:00|13388.6|13385.6|13390.8|13384.8|13390.9|13386.5|13388.5|13384.3|123
1606357800000|2020-11-26 02:30:00|13390.9|13384.9|13388.2|13385.2|13390.9|13385.8|13388|13383.6|84
1606358100000|2020-11-26 02:35:00|13388.1|13385.1|13388.6|13385.6|13391|13386.6|13388.1|13383.7|168
1606358400000|2020-11-26 02:40:00|13388.5|13385.5|13389|13386|13391.5|13387.2|13388.5|13384.1|158
1606358700000|2020-11-26 02:45:00|13389.1|13386.1|13387.9|13384.9|13390.1|13386.1|13387.7|13383.5|153
1606359000000|2020-11-26 02:50:00|13387.8|13384.8|13387.9|13384.9|13388.5|13385.5|13387.8|13384.8|119
1606359300000|2020-11-26 02:55:00|13388|13385|13387.2|13384.2|13388.6|13385|13386.7|13382.5|161
1606359600000|2020-11-26 03:00:00|13387.1|13384.1|13387.1|13384.1|13388.8|13384.6|13386.9|13382.3|83
1606359900000|2020-11-26 03:05:00|13387.4|13384.4|13385.9|13382.9|13388.2|13384.4|13385.6|13381.1|111
1606360200000|2020-11-26 03:10:00|13386|13383|13387.1|13384.1|13388.6|13384.2|13385.7|13381.4|199
1606360500000|2020-11-26 03:15:00|13387.2|13384.2|13387.5|13381.5|13388.6|13384.2|13385.9|13381.4|139
1606360800000|2020-11-26 03:20:00|13387.4|13381.4|13386.1|13383.1|13387.7|13383.4|13385.7|13381.3|116
1606361100000|2020-11-26 03:25:00|13386.2|13383.2|13386.9|13383.9|13388.5|13383.9|13385.8|13381.4|134
1606361400000|2020-11-26 03:30:00|13386.8|13383.8|13387.8|13384.8|13389.5|13385|13386.3|13382.1|128
1606361700000|2020-11-26 03:35:00|13387.7|13384.7|13388.8|13382.8|13389.2|13384.8|13386.6|13382.1|124
1606362000000|2020-11-26 03:40:00|13388.7|13382.7|13387.1|13384.1|13388.8|13384.4|13386.9|13382.6|98
1606362300000|2020-11-26 03:45:00|13387.2|13384.2|13388.3|13385.3|13389.8|13385.3|13387|13382.6|71
1606362600000|2020-11-26 03:50:00|13388.2|13385.2|13388.7|13385.7|13390.3|13385.9|13388.2|13384.1|106
1606362900000|2020-11-26 03:55:00|13388.8|13385.8|13388.8|13385.8|13390.4|13385.9|13388.6|13384.1|58
1606363200000|2020-11-26 04:00:00|13388.9|13385.9|13388.2|13385.2|13390.6|13386|13388.1|13383.7|93
1606363500000|2020-11-26 04:05:00|13388.3|13385.3|13387.7|13384.7|13389.8|13385.4|13387.6|13383.2|122
1606363800000|2020-11-26 04:10:00|13387.8|13384.8|13387.9|13384.9|13389.6|13385.1|13387.4|13383.1|98
1606364100000|2020-11-26 04:15:00|13387.8|13384.8|13387.8|13384.8|13389.5|13385.1|13387.6|13383.2|96
1606364400000|2020-11-26 04:20:00|13387.9|13384.9|13389|13383|13389.5|13385|13387.4|13383|126
1606364700000|2020-11-26 04:25:00|13389.1|13383.1|13387.5|13384.5|13389.4|13384.9|13387.2|13382.7|99
1606365000000|2020-11-26 04:30:00|13389.1|13383.1|13387.4|13384.4|13389.3|13385|13387.4|13383|90
1606365300000|2020-11-26 04:35:00|13387.3|13384.3|13387.6|13384.6|13389.4|13384.9|13387.1|13382.5|135
1606365600000|2020-11-26 04:40:00|13387.5|13384.5|13387.5|13384.5|13389.2|13384.9|13387.2|13383|116
1606365900000|2020-11-26 04:45:00|13387.4|13384.4|13387.7|13384.7|13389|13384.9|13387.1|13382.9|105
1606366200000|2020-11-26 04:50:00|13387.6|13384.6|13387.5|13384.5|13389|13384.6|13387|13382.9|106
1606366500000|2020-11-26 04:55:00|13387.3|13384.3|13388.7|13382.7|13389.2|13384.5|13386.7|13382.1|116
1606366800000|2020-11-26 05:00:00|13388.6|13382.6|13387.5|13384.5|13389.9|13385.5|13387.2|13382.6|174
1606367100000|2020-11-26 05:05:00|13387.4|13384.4|13387.7|13384.7|13389.4|13384.9|13387.1|13382.7|174
1606367400000|2020-11-26 05:10:00|13387.6|13384.6|13387.8|13384.8|13389.3|13385.2|13387.6|13383.2|143
1606367700000|2020-11-26 05:15:00|13387.7|13384.7|13387.8|13384.8|13389.3|13385|13387.5|13383|135
1606368000000|2020-11-26 05:20:00|13387.7|13384.7|13390.1|13384.1|13390.8|13386.3|13387.7|13383.2|155
1606368300000|2020-11-26 05:25:00|13390|13384|13389.6|13383.6|13390.3|13385.8|13387.9|13383.4|178
1606368600000|2020-11-26 05:30:00|13389.5|13383.5|13387.8|13384.8|13389.6|13385.2|13387|13382.6|111
1606368900000|2020-11-26 05:35:00|13387.9|13384.9|13387.9|13384.9|13389.3|13385.1|13387.1|13382.7|150
1606369200000|2020-11-26 05:40:00|13388|13385|13388.2|13385.2|13390.5|13386.2|13387.8|13383.5|137
1606369500000|2020-11-26 05:45:00|13388.3|13385.3|13388|13385|13390.2|13385.8|13387.9|13383.4|135
1606369800000|2020-11-26 05:50:00|13388.1|13385.1|13388.2|13385.2|13389.3|13385.4|13387.7|13383.3|103
1606370100000|2020-11-26 05:55:00|13388.1|13385.1|13387.7|13384.7|13389.3|13385.2|13386.2|13381.9|129
1606370400000|2020-11-26 06:00:00|13389.2|13383.2|13388.1|13385.1|13389.7|13385.4|13387.6|13383.1|181
1606370700000|2020-11-26 06:05:00|13388|13385|13389|13386|13390.9|13386.3|13387.8|13383.4|145
1606371000000|2020-11-26 06:10:00|13389.1|13386.1|13387.6|13384.6|13390.4|13386.4|13387|13382.6|151
1606371300000|2020-11-26 06:15:00|13387.4|13384.4|13385.9|13382.9|13388.1|13384.9|13385.7|13381.8|183
1606371600000|2020-11-26 06:20:00|13385.8|13382.8|13385.9|13382.9|13386.7|13383.7|13385.7|13382.7|152
1606371900000|2020-11-26 06:25:00|13386|13383|13386.2|13383.2|13388|13383.7|13385.7|13381.7|189
1606372200000|2020-11-26 06:30:00|13386.1|13383.1|13386.1|13383.1|13388.2|13383.8|13385.8|13381.2|202
1606372500000|2020-11-26 06:35:00|13386|13383|13387|13384|13388.5|13384.3|13385.8|13382.5|152
1606372800000|2020-11-26 06:40:00|13386.8|13383.8|13386.4|13383.4|13387|13384|13385.8|13382.8|155
1606373100000|2020-11-26 06:45:00|13386.6|13383.6|13386.5|13383.5|13388.1|13383.9|13385.9|13381.6|111
1606373400000|2020-11-26 06:50:00|13386.6|13383.6|13386.9|13383.9|13388.5|13384|13385.9|13381.5|158
1606373700000|2020-11-26 06:55:00|13387|13384|13387.7|13384.7|13389.6|13385.1|13386.7|13382.4|153
1606374000000|2020-11-26 07:00:00|13387.9|13384.9|13388.7|13385.7|13390.7|13386.3|13387.4|13383.2|204
1606374300000|2020-11-26 07:05:00|13388.8|13385.8|13389.4|13383.4|13390.6|13386.2|13387.7|13383.3|123
1606374600000|2020-11-26 07:10:00|13387.9|13384.9|13389.9|13386.9|13391.3|13386.9|13387.8|13383.3|172
1606374900000|2020-11-26 07:15:00|13390|13387|13390.2|13387.2|13392.7|13388.2|13390|13385.5|164
1606375200000|2020-11-26 07:20:00|13390.1|13387.1|13390.5|13387.5|13392.1|13387.5|13389.8|13385.2|110
1606375500000|2020-11-26 07:25:00|13390.4|13387.4|13388.9|13385.9|13390.9|13387.4|13388.6|13384.5|112
1606375800000|2020-11-26 07:30:00|13388.8|13385.8|13389.1|13386.1|13391.1|13386.7|13388.8|13384.5|136
1606376100000|2020-11-26 07:35:00|13389|13386|13386.8|13383.8|13390.8|13386.4|13386.6|13382.1|172
1606376400000|2020-11-26 07:40:00|13386.7|13383.7|13386.7|13383.7|13387.9|13384.2|13385.9|13381.7|150
1606376700000|2020-11-26 07:45:00|13386.6|13383.6|13386.1|13383.1|13388|13383.7|13385.6|13381.2|208
1606377000000|2020-11-26 07:50:00|13386|13383|13388.5|13385.5|13390.6|13386.2|13386|13383|202
1606377300000|2020-11-26 07:55:00|13388.6|13385.6|13391.1|13388.1|13392.6|13388.1|13388.4|13383.9|167
1606377600000|2020-11-26 08:00:00|13391.2|13388.2|13390.4|13387.4|13392.7|13388.3|13388|13383|256
1606377900000|2020-11-26 08:05:00|13390.3|13387.3|13390.9|13387.9|13392.7|13388.2|13389.7|13385.3|256
1606378200000|2020-11-26 08:10:00|13391|13388|13392.8|13386.8|13394.4|13389.8|13391|13386.7|223
1606378500000|2020-11-26 08:15:00|13391.2|13388.2|13393.9|13387.9|13394.7|13390.3|13391.2|13387.4|228
1606378800000|2020-11-26 08:20:00|13393.8|13387.8|13394.6|13388.6|13394.9|13390|13391.8|13387.2|230
1606379100000|2020-11-26 08:25:00|13394.7|13388.7|13395.8|13389.8|13395.8|13390.7|13392.3|13387.7|217
1606379400000|2020-11-26 08:30:00|13395.9|13389.9|13394.9|13391.9|13396.9|13391.9|13392.6|13387.4|346
1606379700000|2020-11-26 08:35:00|13394.8|13391.8|13392.5|13389.5|13396.4|13392.3|13392.4|13387.9|233
1606380000000|2020-11-26 08:40:00|13392.4|13389.4|13393.4|13390.4|13395.5|13391.2|13392.4|13388|159
1606380300000|2020-11-26 08:45:00|13393.3|13390.3|13395.5|13392.5|13397.6|13393.1|13393.3|13389.5|202
1606380600000|2020-11-26 08:50:00|13395.6|13392.6|13393|13390|13397.2|13393|13392.9|13388.4|227
1606380900000|2020-11-26 08:55:00|13392.9|13389.9|13399.3|13393.3|13400.2|13395.6|13392.1|13387.6|270
1606381200000|2020-11-26 09:00:00|13399.2|13393.2|13395.5|13392.5|13400.2|13395.7|13395.2|13390.6|294
1606381500000|2020-11-26 09:05:00|13395.4|13392.4|13390.6|13387.6|13396.6|13392.5|13390.6|13386.3|290
1606381800000|2020-11-26 09:10:00|13390.7|13387.7|13389.3|13386.3|13392.4|13388|13388.8|13384.3|208
1606382100000|2020-11-26 09:15:00|13389.2|13386.2|13390.5|13384.5|13392.4|13387.9|13389|13384.5|215
1606382400000|2020-11-26 09:20:00|13390.6|13384.6|13387.9|13384.9|13390.6|13386|13386.8|13382.2|258
1606382700000|2020-11-26 09:25:00|13387.8|13384.8|13389|13383|13389.8|13385.4|13386.5|13381.9|161
1606383000000|2020-11-26 09:30:00|13388.9|13382.9|13388.4|13382.4|13389|13384.3|13385.8|13381.4|210
1606383300000|2020-11-26 09:35:00|13388.3|13382.3|13388|13382|13389|13384.2|13386.2|13381.6|126
1606383600000|2020-11-26 09:40:00|13388.1|13382.1|13388.4|13382.4|13389.3|13384|13386.4|13381.8|170
1606383900000|2020-11-26 09:45:00|13388.3|13382.3|13387.4|13381.4|13388.6|13384.1|13385.7|13381.1|192
1606384200000|2020-11-26 09:50:00|13387.3|13381.3|13386.7|13383.7|13388.5|13383.9|13385.9|13381.3|177
1606384500000|2020-11-26 09:55:00|13386.9|13383.9|13389.1|13383.1|13389.8|13384.9|13386.7|13382.1|165
1606384800000|2020-11-26 10:00:00|13389.2|13383.2|13388.3|13382.3|13390.5|13385.9|13386.7|13382.2|207
1606385100000|2020-11-26 10:05:00|13388.4|13382.4|13387.3|13381.3|13388.5|13384.1|13385.8|13381.3|167
1606385400000|2020-11-26 10:10:00|13387.4|13381.4|13385.8|13382.8|13387.6|13383.1|13385|13380.6|159
1606385700000|2020-11-26 10:15:00|13385.7|13382.7|13385.9|13382.9|13388.1|13383.7|13385.3|13380.8|171
1606386000000|2020-11-26 10:20:00|13386.1|13383.1|13387.4|13381.4|13388.2|13383.6|13385.1|13380.4|220
1606386300000|2020-11-26 10:25:00|13387.3|13381.3|13387.6|13381.6|13387.6|13383|13385|13380.3|165
1606386600000|2020-11-26 10:30:00|13387.5|13381.5|13386.6|13380.6|13387.6|13383.1|13384.9|13380.3|177
1606386900000|2020-11-26 10:35:00|13386.5|13380.5|13384.8|13381.8|13387.3|13382.8|13384.6|13380.1|155
1606387200000|2020-11-26 10:40:00|13384.7|13381.7|13386.3|13380.3|13386.5|13381.8|13384.4|13380|138
1606387500000|2020-11-26 10:45:00|13384.8|13381.8|13384|13381|13386.4|13381.9|13383.6|13379.2|142
1606387800000|2020-11-26 10:50:00|13383.9|13380.9|13384.4|13381.4|13386|13381.5|13383.8|13379.4|160
1606388100000|2020-11-26 10:55:00|13384.3|13381.3|13384.1|13381.1|13387.3|13382.7|13383.9|13379.2|179
1606388400000|2020-11-26 11:00:00|13384.2|13381.2|13386.1|13380.1|13386.1|13381.4|13383.4|13378.8|172
1606388700000|2020-11-26 11:05:00|13384.5|13381.5|13385.4|13379.4|13386.8|13382.3|13383.6|13379.1|204
1606389000000|2020-11-26 11:10:00|13385.5|13379.5|13385.1|13379.1|13385.6|13381.2|13383.6|13379.1|132
1606389300000|2020-11-26 11:15:00|13385|13379|13383.4|13380.4|13385.5|13381|13383.4|13378.7|126
1606389600000|2020-11-26 11:20:00|13383.3|13380.3|13383.7|13380.7|13385.4|13380.9|13383.3|13378.8|112
1606389900000|2020-11-26 11:25:00|13383.8|13380.8|13386.3|13380.3|13386.4|13381.9|13383.3|13378.8|163
1606390200000|2020-11-26 11:30:00|13386.4|13380.4|13385.1|13382.1|13386.8|13382.2|13384.9|13379.4|242
1606390500000|2020-11-26 11:35:00|13385.2|13382.2|13385.2|13382.2|13386.6|13382.2|13384.5|13379.9|205
1606390800000|2020-11-26 11:40:00|13385.1|13382.1|13386.3|13380.3|13386.7|13382.2|13384.4|13379.9|164
1606391100000|2020-11-26 11:45:00|13386|13380|13386.3|13380.3|13386.5|13382|13384.5|13379.9|120
1606391400000|2020-11-26 11:50:00|13386.2|13380.2|13386.2|13380.2|13386.5|13381.8|13384.4|13379.6|128
1606391700000|2020-11-26 11:55:00|13386.1|13380.1|13385.9|13379.9|13387.3|13383|13384.4|13379.6|227
1606392000000|2020-11-26 12:00:00|13386|13380|13385|13382|13386.6|13382.1|13384.6|13379.7|165
1606392300000|2020-11-26 12:05:00|13384.9|13381.9|13384.8|13381.8|13386.4|13382|13384.5|13379.9|97
1606392600000|2020-11-26 12:10:00|13384.7|13381.7|13384.9|13381.9|13387.4|13382.9|13384.6|13380.3|204
1606392900000|2020-11-26 12:15:00|13385|13382|13386.3|13380.3|13386.7|13382.3|13384.8|13380.2|98
1606393200000|2020-11-26 12:20:00|13386.4|13380.4|13384.9|13381.9|13386.8|13382.4|13384.6|13380.1|137
1606393500000|2020-11-26 12:25:00|13384.8|13381.8|13388|13382|13388.1|13383.5|13384.8|13380.3|142
1606393800000|2020-11-26 12:30:00|13388.1|13382.1|13389.6|13383.6|13389.9|13385.3|13386.6|13382|208
1606394100000|2020-11-26 12:35:00|13389.5|13383.5|13387.7|13384.7|13389.6|13385|13387.5|13382.7|111
1606394400000|2020-11-26 12:40:00|13387.5|13384.5|13388.8|13382.8|13389.4|13384.7|13387.1|13382.7|129
1606394700000|2020-11-26 12:45:00|13387.4|13384.4|13387.5|13384.5|13389.5|13385|13387.2|13382.7|200
1606395000000|2020-11-26 12:50:00|13387.6|13384.6|13387.8|13384.8|13389.4|13385|13387.3|13382.7|185
1606395300000|2020-11-26 12:55:00|13387.9|13384.9|13389.8|13383.8|13390.5|13386.1|13387.5|13382.9|208
1606395600000|2020-11-26 13:00:00|13389.5|13383.5|13388.1|13385.1|13390.7|13386.1|13387.7|13383.2|257
1606395900000|2020-11-26 13:05:00|13388.2|13385.2|13388.2|13385.2|13389.9|13385.4|13387.6|13383|194
1606396200000|2020-11-26 13:10:00|13388.1|13385.1|13387.5|13384.5|13389.7|13385.2|13387.4|13382.9|184
1606396500000|2020-11-26 13:15:00|13387.6|13384.6|13387.9|13384.9|13389.9|13385.3|13387.5|13382.8|152
1606396800000|2020-11-26 13:20:00|13388|13385|13389.2|13383.2|13389.9|13385.3|13387.7|13383.1|175
1606397100000|2020-11-26 13:25:00|13389.3|13383.3|13389.2|13383.2|13389.4|13385|13387.3|13382.9|136
1606397400000|2020-11-26 13:30:00|13387.8|13384.8|13387.7|13384.7|13389.5|13385.1|13387.6|13383.1|158
1606397700000|2020-11-26 13:35:00|13387.8|13384.8|13388.1|13385.1|13390.3|13385.8|13387.7|13383.3|182
1606398000000|2020-11-26 13:40:00|13388.2|13385.2|13389.9|13383.9|13389.9|13385.4|13387.6|13383.2|166
1606398300000|2020-11-26 13:45:00|13389.8|13383.8|13388|13385|13390|13385.5|13387.8|13383.1|163
1606398600000|2020-11-26 13:50:00|13388.1|13385.1|13387.7|13384.7|13389.7|13385.3|13387.6|13383.1|195
1606398900000|2020-11-26 13:55:00|13387.6|13384.6|13387.7|13384.7|13389.4|13385|13387.6|13382.9|175
1606399200000|2020-11-26 14:00:00|13387.8|13384.8|13389|13383|13389.4|13384.8|13387.5|13382.9|142
1606399500000|2020-11-26 14:05:00|13388.9|13382.9|13387.5|13384.5|13389.3|13384.8|13387.3|13382.8|151
1606399800000|2020-11-26 14:10:00|13389|13383|13387.8|13384.8|13389.3|13384.9|13387.5|13382.9|133
1606400100000|2020-11-26 14:15:00|13387.7|13384.7|13389.2|13383.2|13389.3|13384.9|13387.5|13382.9|131
1606400400000|2020-11-26 14:20:00|13389.1|13383.1|13389.7|13383.7|13389.8|13385.2|13387.6|13383|187
1606400700000|2020-11-26 14:25:00|13389.6|13383.6|13389.5|13383.5|13389.8|13385.3|13388|13383.4|135
1606401000000|2020-11-26 14:30:00|13388.1|13385.1|13389.8|13383.8|13389.8|13385.1|13387.6|13383|130
1606401300000|2020-11-26 14:35:00|13389.7|13383.7|13387.9|13384.9|13389.8|13384.9|13387.5|13382.9|118
1606401600000|2020-11-26 14:40:00|13387.8|13384.8|13389.5|13383.5|13390|13385.2|13387.8|13383.3|190
1606401900000|2020-11-26 14:45:00|13389.4|13383.4|13389.2|13383.2|13389.9|13385|13387.7|13383.2|160
1606402200000|2020-11-26 14:50:00|13389.3|13383.3|13387.6|13384.6|13389.9|13385|13387.6|13383|107
1606402500000|2020-11-26 14:55:00|13387.7|13384.7|13390|13384|13390.4|13385.6|13387.3|13382.8|138
1606402800000|2020-11-26 15:00:00|13389.9|13383.9|13389.2|13383.2|13390|13385.2|13387.4|13382.8|175
1606403100000|2020-11-26 15:05:00|13389.3|13383.3|13389.2|13383.2|13389.5|13385|13387.5|13383.1|146
1606403400000|2020-11-26 15:10:00|13389.1|13383.1|13389.6|13383.6|13389.7|13385.1|13387.5|13383|110
1606403700000|2020-11-26 15:15:00|13389.5|13383.5|13389.7|13383.7|13390.9|13385.6|13387.9|13383.3|134
1606404000000|2020-11-26 15:20:00|13389.8|13383.8|13389.8|13383.8|13390.2|13385.6|13387.6|13383.1|142
1606404300000|2020-11-26 15:25:00|13388.1|13385.1|13389.3|13383.3|13389.9|13385.3|13387.8|13383.3|117
1606404600000|2020-11-26 15:30:00|13389.4|13383.4|13389.4|13383.4|13390|13385.3|13387.8|13383.1|137
1606404900000|2020-11-26 15:35:00|13389.3|13383.3|13389|13383|13389.6|13384.9|13387.3|13382.8|202
1606405200000|2020-11-26 15:40:00|13389.1|13383.1|13390.2|13384.2|13390.2|13385.3|13387.5|13383|141
1606405500000|2020-11-26 15:45:00|13390.3|13384.3|13389.3|13383.3|13390.3|13385.6|13387.9|13383.2|160
1606405800000|2020-11-26 15:50:00|13389.6|13383.6|13388.1|13385.1|13390|13385.4|13387.7|13383.1|120
1606406100000|2020-11-26 15:55:00|13388.2|13385.2|13387.7|13384.7|13390.1|13385.3|13387.6|13383.1|172
1606406400000|2020-11-26 16:00:00|13389.1|13383.1|13388|13385|13389.5|13385|13387.4|13382.8|145
1606406700000|2020-11-26 16:05:00|13387.8|13384.8|13389.1|13383.1|13389.7|13385|13387.4|13382.9|115
1606407000000|2020-11-26 16:10:00|13389.2|13383.2|13389.1|13383.1|13389.8|13385.2|13387.5|13383|121
1606407300000|2020-11-26 16:15:00|13389|13383|13387.8|13384.8|13389.4|13384.8|13387.6|13382.9|117
1606407600000|2020-11-26 16:20:00|13387.9|13384.9|13389.5|13383.5|13389.6|13385.1|13387.7|13383.3|103
1606407900000|2020-11-26 16:25:00|13389.6|13383.6|13389.7|13383.7|13390|13385.2|13388.1|13383.4|102
1606408200000|2020-11-26 16:30:00|13389.6|13383.6|13389.5|13383.5|13389.8|13385|13387.6|13383.1|114
1606408500000|2020-11-26 16:35:00|13389.6|13383.6|13389.7|13383.7|13390.4|13385|13387.8|13383.3|100
1606408800000|2020-11-26 16:40:00|13389.6|13383.6|13390|13384|13390.1|13384.1|13389.5|13383.5|87
1606409100000|2020-11-26 16:45:00|13389.9|13383.9|13389.6|13383.6|13390|13385.5|13387.9|13383.4|114
1606409400000|2020-11-26 16:50:00|13389.5|13383.5|13387.7|13384.7|13389.8|13385.2|13387.7|13383.2|131
1606409700000|2020-11-26 16:55:00|13387.8|13384.8|13389.2|13383.2|13389.5|13384.9|13387.7|13383.1|93
1606410000000|2020-11-26 17:00:00|13389.3|13383.3|13389.4|13383.4|13389.5|13385|13387.6|13383|104
1606410300000|2020-11-26 17:05:00|13389.3|13383.3|13389.2|13383.2|13389.5|13384.9|13387.6|13383|108
1606410600000|2020-11-26 17:10:00|13389.3|13383.3|13389.3|13383.3|13389.5|13384.9|13387.7|13383.1|101
1606410900000|2020-11-26 17:15:00|13389.2|13383.2|13389.3|13383.3|13389.4|13384.9|13387.8|13383|97
1606411200000|2020-11-26 17:20:00|13389.4|13383.4|13389.4|13383.4|13389.4|13384.9|13387.7|13383.1|105
1606411500000|2020-11-26 17:25:00|13389.3|13383.3|13387.7|13384.7|13389.6|13384.8|13387.6|13383.1|110
1606411800000|2020-11-26 17:30:00|13387.6|13384.6|13389.7|13383.7|13389.8|13384.9|13387.6|13383|103
1606412100000|2020-11-26 17:35:00|13389.8|13383.8|13390|13384|13390.1|13385.6|13388.2|13383.4|101
1606412400000|2020-11-26 17:40:00|13390.1|13384.1|13389.9|13383.9|13390.5|13385.8|13388.4|13383.8|88
1606412700000|2020-11-26 17:45:00|13390|13384|13389.7|13383.7|13390.1|13385.3|13388.2|13383.5|70
1606413000000|2020-11-26 17:50:00|13389.8|13383.8|13389.4|13383.4|13389.9|13385.3|13388.2|13383.2|64
1606413300000|2020-11-26 17:55:00|13389.3|13383.3|13389.4|13383.4|13389.5|13384.8|13387.5|13383|122
1606413600000|2020-11-26 18:00:00|13389.3|13383.3|13389.7|13383.7|13389.9|13383.9|13389.1|13383.1|71
1606413900000|2020-11-26 18:05:00|13389.6|13383.6|13389.2|13383.2|13390|13385.3|13388.3|13383.1|66
1606414200000|2020-11-26 18:10:00|13389.3|13383.3|13390.3|13384.3|13390.3|13385.1|13388.1|13383.2|133
1606414500000|2020-11-26 18:15:00|13390.2|13384.2|13389.5|13383.5|13390.2|13384.2|13389.2|13383.2|97
1606414800000|2020-11-26 18:20:00|13389.7|13383.7|13389.4|13383.4|13389.7|13383.7|13389.1|13383.1|67
1606415100000|2020-11-26 18:25:00|13389.3|13383.3|13389.1|13383.1|13389.4|13383.4|13389.1|13383.1|21
1606415400000|2020-11-26 18:30:00|13389.2|13383.2|13389.3|13383.3|13389.4|13383.4|13389.1|13383.1|31
1606415700000|2020-11-26 18:35:00|13389.2|13383.2|13389.3|13383.3|13389.4|13385.3|13388.1|13383.2|46
1606416000000|2020-11-26 18:40:00|13389.2|13383.2|13389.4|13383.4|13389.4|13383.4|13389.2|13383.2|23
1606416300000|2020-11-26 18:45:00|13389.3|13383.3|13389.5|13383.5|13389.5|13383.5|13389.2|13383.2|43
1606416600000|2020-11-26 18:50:00|13389.4|13383.4|13389.4|13383.4|13389.5|13383.5|13389|13383|63
1606416900000|2020-11-26 18:55:00|13389.2|13383.2|13389.3|13383.3|13389.5|13383.5|13389.2|13383.2|39
1606417200000|2020-11-26 19:00:00|13389.4|13383.4|13389.3|13383.3|13389.4|13383.4|13389|13383|40
1606417500000|2020-11-26 19:05:00|13389.2|13383.2|13389.3|13383.3|13389.5|13383.5|13389|13383|42
1606417800000|2020-11-26 19:10:00|13389.5|13383.5|13389.1|13383.1|13389.5|13383.5|13389.1|13383.1|50
1606418100000|2020-11-26 19:15:00|13389.2|13383.2|13389.2|13383.2|13389.3|13383.3|13389|13383|40
1606418400000|2020-11-26 19:20:00|13389.1|13383.1|13389.2|13383.2|13389.5|13383.5|13388.9|13382.9|59
1606418700000|2020-11-26 19:25:00|13389.3|13383.3|13389.4|13383.4|13389.4|13383.4|13389.1|13383.1|63
1606419000000|2020-11-26 19:30:00|13389.3|13383.3|13389.4|13383.4|13389.7|13383.7|13389.2|13383.2|54
1606419300000|2020-11-26 19:35:00|13389.5|13383.5|13389.3|13383.3|13389.9|13383.9|13389.3|13383.3|99
1606419600000|2020-11-26 19:40:00|13389.4|13383.4|13389.5|13383.5|13389.7|13383.7|13389.3|13383.3|41
1606419900000|2020-11-26 19:45:00|13389.4|13383.4|13389.7|13383.7|13390.1|13384.1|13389.2|13383.2|79
1606420200000|2020-11-26 19:50:00|13389.8|13383.8|13389.5|13383.5|13390.1|13384.1|13389.3|13383.3|62
1606420500000|2020-11-26 19:55:00|13389.6|13383.6|13389.4|13383.4|13390|13384|13389.1|13383.1|67
1606420800000|2020-11-26 20:00:00|13389.5|13383.5|13389.2|13383.2|13390|13384|13389.2|13383.2|110
1606421100000|2020-11-26 20:05:00|13389.3|13383.3|13389.4|13383.4|13390|13384|13389.1|13383.1|82
1606421400000|2020-11-26 20:10:00|13389.5|13383.5|13389.2|13383.2|13389.8|13383.8|13389.1|13383.1|67
1606421700000|2020-11-26 20:15:00|13389.3|13383.3|13389.5|13383.5|13390.2|13384.2|13389.1|13383.1|99
1606422000000|2020-11-26 20:20:00|13389.6|13383.6|13389.4|13383.4|13389.8|13383.8|13389.2|13383.2|82
1606422300000|2020-11-26 20:25:00|13389.6|13383.6|13389.6|13383.6|13389.7|13383.7|13389.3|13383.3|49
1606422600000|2020-11-26 20:30:00|13389.5|13383.5|13389.6|13383.6|13389.8|13383.8|13389.3|13383.3|61
1606422900000|2020-11-26 20:35:00|13389.3|13383.3|13389.4|13383.4|13389.8|13383.8|13389.2|13383.2|65
1606423200000|2020-11-26 20:40:00|13389.6|13383.6|13389.4|13383.4|13389.7|13383.7|13389.1|13383.1|48
1606423500000|2020-11-26 20:45:00|13389.3|13383.3|13389.5|13383.5|13389.6|13383.6|13389.2|13383.2|52
1606423800000|2020-11-26 20:50:00|13389.6|13383.6|13389.7|13383.7|13389.9|13383.9|13389.3|13383.3|56
1606424100000|2020-11-26 20:55:00|13389.6|13383.6|13389.9|13383.9|13390.1|13384.1|13389.4|13383.4|76
1606424400000|2020-11-26 21:00:00|13389.7|13383.7|13389.6|13383.6|13390.2|13384.2|13389.4|13383.4|105
1606424700000|2020-11-26 21:05:00|13389.7|13383.7|13389.7|13383.7|13390|13384|13389.5|13383.5|52
1606425000000|2020-11-26 21:10:00|13389.9|13383.9|13389.4|13383.4|13390|13384|13389.4|13383.4|85
1606425300000|2020-11-26 21:15:00|13389.6|13383.6|13389.5|13383.5|13390|13384|13389.4|13383.4|64
1606425600000|2020-11-26 21:20:00|13389.6|13383.6|13389.4|13383.4|13389.9|13383.9|13389.4|13383.4|61
1606425900000|2020-11-26 21:25:00|13389.5|13383.5|13389.8|13383.8|13389.9|13383.9|13389.5|13383.5|59
1606426200000|2020-11-26 21:30:00|13389.9|13383.9|13389.5|13383.5|13390|13384|13389.5|13383.5|59
1606426500000|2020-11-26 21:35:00|13389.6|13383.6|13389.7|13383.7|13390.5|13384.5|13389.5|13383.5|64
1606426800000|2020-11-26 21:40:00|13389.9|13383.9|13389.6|13383.6|13390.6|13384.6|13389.5|13383.5|99
1606427100000|2020-11-26 21:45:00|13389.7|13383.7|13389.6|13383.6|13390.6|13384.6|13389.4|13383.4|51
1606427400000|2020-11-26 21:50:00|13389.7|13383.7|13389.5|13383.5|13389.9|13383.9|13389.2|13383.2|87
1606427700000|2020-11-26 21:55:00|13389.4|13383.4|13391.2|13385.2|13391.2|13385.2|13388.7|13382.7|97
1606428000000|2020-11-26 22:00:00|13391|13385|13390.6|13384.6|13391.1|13385.1|13390.1|13384.1|30
1606428300000|2020-11-26 22:05:00|13390.5|13384.5|13390.4|13384.1|13392.3|13385|13389.7|13381.8|90
1606428600000|2020-11-26 22:10:00|13390.2|13384.4|13391|13385|13391.5|13385|13389.9|13382.9|116
1606428900000|2020-11-26 22:15:00|13390.6|13384.6|13390.6|13384.6|13391.6|13385.6|13390.2|13383|89
1606429200000|2020-11-26 22:20:00|13390.9|13384.2|13390.8|13384.8|13391.3|13385.3|13390.1|13382|76
1606429500000|2020-11-26 22:25:00|13390.9|13384.9|13391|13385|13391.4|13385|13390.3|13383.6|90
1606429800000|2020-11-26 22:30:00|13390.6|13384.6|13390.6|13384.2|13391.4|13385.4|13389.6|13383.6|142
1606430100000|2020-11-26 22:35:00|13390|13384|13390.9|13384.9|13391.4|13385.4|13389.8|13383.7|141
1606430400000|2020-11-26 22:40:00|13391|13385|13390.2|13384.2|13391.3|13385.3|13390|13383|111
1606430700000|2020-11-26 22:45:00|13390.7|13384.7|13391.1|13385.1|13391.2|13385.2|13390.2|13383.4|146
1606431000000|2020-11-26 22:50:00|13391.2|13385.2|13390.8|13384.8|13391.2|13385.2|13390.3|13383.6|106
1606431300000|2020-11-26 22:55:00|13390.4|13384.4|13390.9|13384.9|13391.2|13385.2|13390|13383.7|101
1606431600000|2020-11-26 23:00:00|13390.7|13384.7|13391|13385|13391.4|13385.4|13390.6|13384.6|114
1606431900000|2020-11-26 23:05:00|13391.1|13385.1|13390.8|13384.8|13391.5|13387.2|13389.6|13383.6|144
1606432200000|2020-11-26 23:10:00|13390.6|13384.6|13389.5|13383.5|13391|13385.2|13388.1|13383.3|101
1606432500000|2020-11-26 23:15:00|13389.6|13383.6|13389.9|13383.9|13390.5|13385.2|13388|13383.5|78
1606432800000|2020-11-26 23:20:00|13389.8|13383.8|13390.6|13384.6|13390.9|13384.9|13389.8|13383.8|119
1606433100000|2020-11-26 23:25:00|13390.7|13384.7|13390.5|13384.5|13391|13385|13390.3|13384.3|81
1606433400000|2020-11-26 23:30:00|13390.6|13384.6|13390.2|13384.2|13390.7|13384.7|13389.9|13383.9|78
1606433700000|2020-11-26 23:35:00|13389.9|13383.9|13390.5|13384.5|13390.8|13384.8|13389.9|13383.9|80
1606434000000|2020-11-26 23:40:00|13390.6|13384.6|13389.9|13383.9|13390.6|13384.6|13389.6|13383.6|152
1606434300000|2020-11-26 23:45:00|13389.8|13383.8|13390|13384|13390.2|13384.2|13389.4|13383.4|99
1606434600000|2020-11-26 23:50:00|13389.9|13383.9|13389.7|13383.7|13390.3|13385.4|13388.3|13383.7|104
1606434900000|2020-11-26 23:55:00|13389.6|13383.6|13390.2|13384.2|13390.3|13385.7|13388.6|13383.6|117
1606435200000|2020-11-27 00:00:00|13390|13384|13387.9|13384.9|13390.5|13385.9|13387.5|13383|265
1606435500000|2020-11-27 00:05:00|13387.7|13384.7|13389.3|13383.3|13389.8|13385.1|13387.5|13383|123
1606435800000|2020-11-27 00:10:00|13387.9|13384.9|13387.7|13384.7|13389.3|13385|13387.5|13383|126
1606436100000|2020-11-27 00:15:00|13387.6|13384.6|13390|13384|13390.1|13385.8|13387.5|13383.1|187
1606436400000|2020-11-27 00:20:00|13388.5|13385.5|13389.6|13383.6|13390.6|13386.2|13388.1|13383.6|155
1606436700000|2020-11-27 00:25:00|13389.7|13383.7|13389.6|13383.6|13390.5|13386|13387.9|13383.4|141
1606437000000|2020-11-27 00:30:00|13388.2|13385.2|13389.1|13386.1|13390.3|13386.2|13388|13383.6|150
1606437300000|2020-11-27 00:35:00|13388.9|13385.9|13390.2|13384.2|13390.3|13386|13388.1|13383.6|132
1606437600000|2020-11-27 00:40:00|13390.1|13384.1|13388.5|13385.5|13390.5|13385.8|13388.1|13383.4|149
1606437900000|2020-11-27 00:45:00|13388.4|13385.4|13387.6|13384.6|13389.8|13385.4|13387.6|13383|88
1606438200000|2020-11-27 00:50:00|13387.5|13384.5|13388.2|13385.2|13389.6|13385.2|13387.5|13383|143
1606438500000|2020-11-27 00:55:00|13389.8|13383.8|13387.7|13384.7|13390|13385.7|13387.7|13383.4|203
1606438800000|2020-11-27 01:00:00|13389.2|13383.2|13388.8|13385.8|13390.5|13386.3|13387.6|13383|209
1606439100000|2020-11-27 01:05:00|13388.7|13385.7|13390.9|13384.9|13391|13386.5|13387.8|13383.5|217
1606439400000|2020-11-27 01:10:00|13390.8|13384.8|13389.7|13383.7|13391.1|13386.7|13388.1|13383.4|196
1606439700000|2020-11-27 01:15:00|13389.6|13383.6|13389.3|13383.3|13390|13385|13388|13382.6|274
1606440000000|2020-11-27 01:20:00|13389.4|13383.4|13389.4|13383.4|13390|13385.4|13388.3|13383.1|152
1606440300000|2020-11-27 01:25:00|13389.5|13383.5|13389.4|13383.4|13389.5|13385.2|13387.5|13382.7|120
1606440600000|2020-11-27 01:30:00|13389.3|13383.3|13389.4|13383.4|13390.3|13385.7|13387.2|13382.7|189
1606440900000|2020-11-27 01:35:00|13389.5|13383.5|13387.5|13384.5|13389.7|13385.4|13387.2|13383|186
1606441200000|2020-11-27 01:40:00|13387.4|13384.4|13388.6|13385.6|13389.7|13385.6|13387.4|13383.1|172
1606441500000|2020-11-27 01:45:00|13388.5|13385.5|13388.4|13385.4|13388.7|13385.7|13387.9|13384.9|96
1606441800000|2020-11-27 01:50:00|13388.3|13385.3|13388.1|13385.1|13389.6|13385.5|13387.8|13383.6|96
1606442100000|2020-11-27 01:55:00|13388|13385|13387.8|13384.8|13389.6|13385.2|13387.7|13383.4|81
1606442400000|2020-11-27 02:00:00|13387.7|13384.7|13388.2|13385.2|13389.9|13385.4|13387.7|13383.4|112
1606442700000|2020-11-27 02:05:00|13388.3|13385.3|13391.1|13385.1|13391.5|13387|13388.1|13383.7|120
1606443000000|2020-11-27 02:10:00|13389.8|13386.8|13390.2|13384.2|13391|13386.8|13388.4|13384|153
1606443300000|2020-11-27 02:15:00|13390.1|13384.1|13390.4|13387.4|13391.7|13387.4|13388.4|13384|122
1606443600000|2020-11-27 02:20:00|13390.1|13387.1|13390.6|13387.6|13392.5|13388|13390.1|13385.6|170
1606443900000|2020-11-27 02:25:00|13390.7|13387.7|13392.1|13386.1|13392.6|13388|13390.1|13385.1|209
1606444200000|2020-11-27 02:30:00|13392|13386|13388.8|13385.8|13392.3|13387.8|13388.6|13384|250
1606444500000|2020-11-27 02:35:00|13388.7|13385.7|13389.5|13383.5|13390.3|13385.9|13388|13383.4|162
1606444800000|2020-11-27 02:40:00|13389.4|13383.4|13390.2|13384.2|13390.5|13386|13388.1|13383.4|206
1606445100000|2020-11-27 02:45:00|13390.1|13384.1|13387.6|13384.6|13390.2|13385.5|13387.6|13383.4|142
1606445400000|2020-11-27 02:50:00|13387.7|13384.7|13387|13384|13389.2|13384.9|13386.8|13382.4|202
1606445700000|2020-11-27 02:55:00|13388.4|13382.4|13386.8|13383.8|13388.6|13384.1|13386.7|13382.2|125
1606446000000|2020-11-27 03:00:00|13386.9|13383.9|13387.8|13384.8|13389.4|13385|13386.8|13382.4|122
1606446300000|2020-11-27 03:05:00|13387.7|13384.7|13387|13384|13389.2|13384.9|13386.8|13382.4|158
1606446600000|2020-11-27 03:10:00|13387.1|13384.1|13386.5|13383.5|13388.7|13384.6|13386|13381.4|136
1606446900000|2020-11-27 03:15:00|13386.6|13383.6|13386.8|13383.8|13388.7|13384.2|13386.2|13381.7|157
1606447200000|2020-11-27 03:20:00|13386.7|13383.7|13386.5|13383.5|13388.3|13384|13386.1|13382.1|142
1606447500000|2020-11-27 03:25:00|13386.7|13383.7|13386.7|13383.7|13388.8|13384.3|13386.5|13382|153
1606447800000|2020-11-27 03:30:00|13386.8|13383.8|13385.1|13382.1|13388.1|13383.8|13385|13381|175
1606448100000|2020-11-27 03:35:00|13385.2|13382.2|13385.8|13382.8|13387.8|13383.3|13384.9|13381.2|166
1606448400000|2020-11-27 03:40:00|13385.9|13382.9|13385.9|13382.9|13387.6|13383|13385.4|13381|166
1606448700000|2020-11-27 03:45:00|13386|13383|13385.6|13382.6|13387.3|13383|13385.4|13381.2|136
1606449000000|2020-11-27 03:50:00|13385.7|13382.7|13385.8|13382.8|13387.6|13383.2|13385.5|13381.2|115
1606449300000|2020-11-27 03:55:00|13385.9|13382.9|13385.9|13382.9|13387.3|13383.1|13385.5|13381|111
1606449600000|2020-11-27 04:00:00|13385.8|13382.8|13385.5|13382.5|13387.3|13382.9|13385.5|13381.2|84
1606449900000|2020-11-27 04:05:00|13385.6|13382.6|13385.6|13382.6|13385.9|13382.9|13385.4|13382.4|87
1606450200000|2020-11-27 04:10:00|13385.5|13382.5|13386|13383|13387.5|13383|13385.5|13381|98
1606450500000|2020-11-27 04:15:00|13386.1|13383.1|13385.9|13382.9|13387.5|13383.1|13385.4|13381|132
1606450800000|2020-11-27 04:20:00|13386|13383|13385.8|13382.8|13387.1|13383|13385.5|13381.1|96
1606451100000|2020-11-27 04:25:00|13385.7|13382.7|13385.9|13382.9|13386.1|13383.1|13385.4|13382.4|101
1606451400000|2020-11-27 04:30:00|13385.8|13382.8|13386.5|13383.5|13388.5|13384|13385.8|13381.8|153
1606451700000|2020-11-27 04:35:00|13386.4|13383.4|13388.2|13382.2|13388.5|13383.9|13386.2|13381.7|92
1606452000000|2020-11-27 04:40:00|13388.1|13382.1|13387.7|13381.7|13388.3|13384|13386.1|13381.5|138
1606452300000|2020-11-27 04:45:00|13387.6|13381.6|13386.2|13383.2|13388.1|13383.6|13385.9|13381.3|149
1606452600000|2020-11-27 04:50:00|13386|13383|13386.5|13383.5|13388.4|13383.7|13385.9|13381.4|129
1606452900000|2020-11-27 04:55:00|13386.7|13383.7|13386|13383|13388.4|13383.8|13385.8|13381.3|162
1606453200000|2020-11-27 05:00:00|13386.1|13383.1|13387.8|13381.8|13388|13383.8|13385.8|13381.3|167
1606453500000|2020-11-27 05:05:00|13387.9|13381.9|13386.2|13383.2|13388.2|13383.7|13385.9|13381.7|114
1606453800000|2020-11-27 05:10:00|13386.3|13383.3|13386|13383|13388.1|13383.8|13386|13381.4|135
1606454100000|2020-11-27 05:15:00|13386.1|13383.1|13386.5|13383.5|13388.1|13383.6|13385.8|13381.2|132
1606454400000|2020-11-27 05:20:00|13386.4|13383.4|13386.4|13383.4|13388.5|13383.9|13386.1|13381.6|154
1606454700000|2020-11-27 05:25:00|13386.3|13383.3|13386.1|13383.1|13388.2|13383.6|13385.9|13381.6|135
1606455000000|2020-11-27 05:30:00|13386|13383|13386.6|13383.6|13388.2|13383.8|13385.9|13381.4|126
1606455300000|2020-11-27 05:35:00|13386.5|13383.5|13386.6|13383.6|13388.1|13383.8|13386.3|13381.8|188
1606455600000|2020-11-27 05:40:00|13386.5|13383.5|13385.6|13382.6|13388|13383.6|13385.6|13381.4|156
1606455900000|2020-11-27 05:45:00|13385.8|13382.8|13385.6|13382.6|13386.1|13383.1|13385.4|13382.4|114
1606456200000|2020-11-27 05:50:00|13385.7|13382.7|13385.1|13382.1|13387.4|13382.9|13384.9|13380.4|134
1606456500000|2020-11-27 05:55:00|13385.2|13382.2|13386.3|13380.3|13387.3|13382.8|13384.7|13380.2|213
1606456800000|2020-11-27 06:00:00|13386.4|13380.4|13384.6|13381.6|13386.5|13382.4|13384.5|13380.1|176
1606457100000|2020-11-27 06:05:00|13384.8|13381.8|13384.5|13381.5|13386.3|13381.9|13384.3|13380.3|92
1606457400000|2020-11-27 06:10:00|13384.6|13381.6|13384.9|13381.9|13386.3|13382|13384.4|13380.1|101
1606457700000|2020-11-27 06:15:00|13384.8|13381.8|13384.7|13381.7|13386.3|13381.9|13384.3|13380.1|110
1606458000000|2020-11-27 06:20:00|13384.8|13381.8|13386.4|13380.4|13387.4|13382.9|13384.6|13380|230
1606458300000|2020-11-27 06:25:00|13385|13382|13385.7|13379.7|13386.5|13382.2|13384.1|13379.7|179
1606458600000|2020-11-27 06:30:00|13385.8|13379.8|13384.8|13381.8|13385.8|13382|13384|13379.5|108
1606458900000|2020-11-27 06:35:00|13384.7|13381.7|13383.9|13380.9|13386.5|13382.2|13383.7|13379.5|123
1606459200000|2020-11-27 06:40:00|13383.7|13380.7|13383.8|13380.8|13385.7|13381.2|13383.6|13379.2|189
1606459500000|2020-11-27 06:45:00|13383.9|13380.9|13382.6|13379.6|13385.3|13381.2|13382.5|13378|151
1606459800000|2020-11-27 06:50:00|13382.7|13379.7|13383.3|13377.3|13384.3|13380|13381.7|13377.2|110
1606460100000|2020-11-27 06:55:00|13383.4|13377.4|13382.1|13379.1|13383.4|13379.1|13381.6|13377.1|94
1606460400000|2020-11-27 07:00:00|13382|13379|13383|13380|13384.2|13380|13381.8|13377.7|138
1606460700000|2020-11-27 07:05:00|13383.1|13380.1|13383.7|13380.7|13384.6|13380.8|13382|13377.8|158
1606461000000|2020-11-27 07:10:00|13385.6|13379.6|13382.5|13379.5|13385.6|13381.1|13382.3|13377.9|164
1606461300000|2020-11-27 07:15:00|13382.4|13379.4|13382.1|13379.1|13383.8|13379.5|13381.7|13377.3|148
1606461600000|2020-11-27 07:20:00|13382|13379|13382.5|13379.5|13384|13380|13381.8|13377.7|122
1606461900000|2020-11-27 07:25:00|13382.6|13379.6|13383.2|13380.2|13384.8|13380.3|13382.3|13378|140
1606462200000|2020-11-27 07:30:00|13383.1|13380.1|13384.3|13381.3|13385.8|13381.4|13383.1|13378.6|128
1606462500000|2020-11-27 07:35:00|13384.2|13381.2|13386.2|13380.2|13386.4|13382|13383.9|13379.5|162
1606462800000|2020-11-27 07:40:00|13386.3|13380.3|13385.9|13382.9|13386.4|13383.1|13384.3|13379.9|195
1606463100000|2020-11-27 07:45:00|13386|13383|13386.1|13383.1|13388.1|13383.6|13385.3|13380.8|246
1606463400000|2020-11-27 07:50:00|13386|13383|13387.9|13381.9|13388.8|13384.3|13385.9|13381.2|253
1606463700000|2020-11-27 07:55:00|13387.8|13381.8|13386.6|13383.6|13388.6|13384|13386.3|13381.7|138
1606464000000|2020-11-27 08:00:00|13386.5|13383.5|13386.6|13380.6|13387.6|13383.6|13383.8|13379.4|211
1606464300000|2020-11-27 08:05:00|13386.7|13380.7|13382|13379|13386.8|13382.4|13381.7|13377.6|214
1606464600000|2020-11-27 08:10:00|13381.9|13378.9|13382|13379|13384.4|13380.1|13381.7|13377.3|184
1606464900000|2020-11-27 08:15:00|13381.9|13378.9|13385.7|13379.7|13385.8|13381.4|13381.9|13377.4|153
1606465200000|2020-11-27 08:20:00|13385.6|13379.6|13386.3|13380.3|13386.3|13381.8|13383.2|13378.6|222
1606465500000|2020-11-27 08:25:00|13386.4|13380.4|13386.8|13380.8|13387|13382.4|13383.5|13378.9|224
1606465800000|2020-11-27 08:30:00|13386.7|13380.7|13385.8|13382.8|13388.7|13384.4|13385.1|13380.6|268
1606466100000|2020-11-27 08:35:00|13387.3|13381.3|13384.5|13381.5|13387.3|13382.9|13384.2|13379.7|140
1606466400000|2020-11-27 08:40:00|13384.4|13381.4|13382.4|13379.4|13386.1|13381.7|13382.2|13377.6|161
1606466700000|2020-11-27 08:45:00|13382.5|13379.5|13382.8|13379.8|13384.6|13380.2|13382.1|13377.6|186
1606467000000|2020-11-27 08:50:00|13382.9|13379.9|13381.9|13378.9|13383.9|13380.1|13381.6|13377.1|209
1606467300000|2020-11-27 08:55:00|13382|13379|13381.5|13378.5|13384.4|13380|13381.5|13377.3|216
1606467600000|2020-11-27 09:00:00|13381.6|13378.6|13382.6|13379.6|13384.6|13380.1|13381.5|13377.2|232
1606467900000|2020-11-27 09:05:00|13382.7|13379.7|13383.2|13380.2|13385.5|13380.8|13382.3|13377.8|214
1606468200000|2020-11-27 09:10:00|13385.2|13379.2|13383.5|13380.5|13385.5|13381.2|13382.6|13377.9|187
1606468500000|2020-11-27 09:15:00|13383.4|13380.4|13383|13380|13384.7|13380.5|13381.8|13377.3|204
1606468800000|2020-11-27 09:20:00|13383.6|13380.6|13382.9|13379.9|13385|13380.6|13382.4|13377.9|199
1606469100000|2020-11-27 09:25:00|13382.8|13379.8|13383.7|13380.7|13385.8|13381.3|13382.5|13378.3|167
1606469400000|2020-11-27 09:30:00|13383.6|13380.6|13384.9|13378.9|13386.1|13381.6|13383|13378.5|224
1606469700000|2020-11-27 09:35:00|13385|13379|13383.7|13380.7|13385.3|13380.7|13382.8|13378.2|202
1606470000000|2020-11-27 09:40:00|13383.6|13380.6|13384.7|13378.7|13385.2|13381.1|13382.7|13378.3|150
1606470300000|2020-11-27 09:45:00|13384.8|13378.8|13383.8|13380.8|13385.4|13381|13382.9|13378.6|183
1606470600000|2020-11-27 09:50:00|13383.7|13380.7|13384|13381|13385.8|13381.4|13383.7|13379.2|119
1606470900000|2020-11-27 09:55:00|13384.1|13381.1|13385.5|13379.5|13385.8|13381.4|13383.9|13379.5|124
1606471200000|2020-11-27 10:00:00|13385.4|13379.4|13384|13381|13385.8|13381.5|13383.9|13379.4|85
1606471500000|2020-11-27 10:05:00|13383.9|13380.9|13386.3|13380.3|13387|13382.3|13383.1|13378.8|222
1606471800000|2020-11-27 10:10:00|13386.1|13380.1|13385.1|13379.1|13386.1|13381.5|13383.8|13378.7|182
1606472100000|2020-11-27 10:15:00|13384.9|13378.9|13385.1|13379.1|13385.7|13381.2|13383|13378.5|217
1606472400000|2020-11-27 10:20:00|13383.6|13380.6|13386.6|13380.6|13386.9|13382.4|13383.6|13379|187
1606472700000|2020-11-27 10:25:00|13386.5|13380.5|13387.9|13381.9|13388.1|13383.5|13383.6|13379.3|207
1606473000000|2020-11-27 10:30:00|13387.8|13381.8|13385.9|13379.9|13387.8|13383.1|13384.3|13379.7|235
1606473300000|2020-11-27 10:35:00|13386|13380|13385.2|13379.2|13386.7|13382.3|13383.3|13378.9|249
1606473600000|2020-11-27 10:40:00|13385.1|13379.1|13385.1|13379.1|13385.8|13381.5|13383.7|13379|187
1606473900000|2020-11-27 10:45:00|13385.2|13379.2|13385.4|13379.4|13385.7|13381|13383.5|13378.9|198
1606474200000|2020-11-27 10:50:00|13385.3|13379.3|13384.9|13381.9|13386.6|13382.1|13383.8|13379.2|196
1606474500000|2020-11-27 10:55:00|13384.8|13381.8|13388.7|13382.7|13389.2|13384.7|13384.6|13380.5|194
1606474800000|2020-11-27 11:00:00|13388.6|13382.6|13386.8|13383.8|13388.8|13384.1|13384.5|13379.8|300
1606475100000|2020-11-27 11:05:00|13386.9|13383.9|13387.3|13381.3|13388.8|13384.2|13385.2|13380.9|205
1606475400000|2020-11-27 11:10:00|13387.5|13381.5|13387.4|13381.4|13387.7|13383.2|13385.1|13381|153
1606475700000|2020-11-27 11:15:00|13387.3|13381.3|13387.4|13381.4|13387.7|13383.2|13385.5|13380.7|214
1606476000000|2020-11-27 11:20:00|13387.5|13381.5|13385.7|13382.7|13387.7|13383.2|13385.6|13381.1|158
1606476300000|2020-11-27 11:25:00|13387.4|13381.4|13388.2|13382.2|13388.6|13384.2|13385.7|13381.2|181
1606476600000|2020-11-27 11:30:00|13386.7|13383.7|13386.8|13383.8|13388.7|13384.1|13386.4|13382|196
1606476900000|2020-11-27 11:35:00|13386.7|13383.7|13389.5|13383.5|13389.7|13385.1|13386.5|13382|157
1606477200000|2020-11-27 11:40:00|13389.6|13383.6|13388.1|13382.1|13389.6|13385.1|13386.5|13381.8|214
1606477500000|2020-11-27 11:45:00|13388.3|13382.3|13387.8|13381.8|13388.6|13384.1|13385.6|13380.9|250
1606477800000|2020-11-27 11:50:00|13387.7|13381.7|13385.8|13382.8|13388|13383.1|13385.5|13380.9|223
1606478100000|2020-11-27 11:55:00|13385.9|13382.9|13387.5|13381.5|13387.8|13383.2|13384.8|13380.4|221
1606478400000|2020-11-27 12:00:00|13387.4|13381.4|13384.9|13378.9|13387.5|13382.9|13383.2|13378.9|239
1606478700000|2020-11-27 12:05:00|13384.7|13378.7|13384.5|13378.5|13385.4|13381.1|13382.7|13378.3|132
1606479000000|2020-11-27 12:10:00|13384.7|13378.7|13383.3|13380.3|13384.9|13380.4|13382.7|13378.3|150
1606479300000|2020-11-27 12:15:00|13383.2|13380.2|13383.3|13380.3|13383.6|13380.6|13383.1|13380.1|82
1606479600000|2020-11-27 12:20:00|13383.2|13380.2|13383.2|13380.2|13383.5|13380.5|13382.9|13379.9|149
1606479900000|2020-11-27 12:25:00|13383.1|13380.1|13382.8|13379.8|13384.4|13380.3|13382.2|13377.9|149
1606480200000|2020-11-27 12:30:00|13382.7|13379.7|13381.9|13378.9|13384.4|13380.1|13381.8|13377.3|217
1606480500000|2020-11-27 12:35:00|13381.8|13378.8|13381.7|13378.7|13383.6|13379.2|13381.6|13377.2|191
1606480800000|2020-11-27 12:40:00|13381.8|13378.8|13381.7|13378.7|13383.6|13379.2|13381.4|13377|218
1606481100000|2020-11-27 12:45:00|13381.6|13378.6|13381.5|13378.5|13383.4|13379.1|13381.4|13376.9|183
1606481400000|2020-11-27 12:50:00|13381.4|13378.4|13382|13379|13383.4|13379|13381.4|13376.9|191
1606481700000|2020-11-27 12:55:00|13381.9|13378.9|13383.7|13377.7|13383.7|13379.2|13381.5|13377|181
1606482000000|2020-11-27 13:00:00|13383.6|13377.6|13382|13379|13384.5|13380|13381.7|13377.2|267
1606482300000|2020-11-27 13:05:00|13382.1|13379.1|13383.5|13377.5|13383.8|13379.3|13381.6|13377.2|183
1606482600000|2020-11-27 13:10:00|13383.4|13377.4|13386.4|13380.4|13386.4|13381.6|13381.9|13377.3|217
1606482900000|2020-11-27 13:15:00|13386.3|13380.3|13382.6|13379.6|13386.6|13381.6|13382.3|13377.8|226
1606483200000|2020-11-27 13:20:00|13382.9|13379.9|13381.8|13378.8|13384.4|13379.9|13381.7|13377.3|216
1606483500000|2020-11-27 13:25:00|13381.9|13378.9|13381.7|13378.7|13384.1|13379.5|13381.7|13377|190
1606483800000|2020-11-27 13:30:00|13383.2|13377.2|13382.4|13379.4|13384.5|13380.1|13381.7|13377.2|202
1606484100000|2020-11-27 13:35:00|13382.3|13379.3|13382.9|13376.9|13383.7|13379.4|13380.7|13376.3|231
1606484400000|2020-11-27 13:40:00|13381.5|13378.5|13383|13380|13384.6|13380.1|13380.4|13375.9|213
1606484700000|2020-11-27 13:45:00|13382.9|13379.9|13383.9|13380.9|13385.5|13381.2|13382.5|13378.2|207
1606485000000|2020-11-27 13:50:00|13384|13381|13383.9|13380.9|13385.7|13381.2|13383.5|13378.9|251
1606485300000|2020-11-27 13:55:00|13384|13381|13382.8|13379.8|13385.3|13381.2|13381.6|13377.4|249
1606485600000|2020-11-27 14:00:00|13382.6|13379.6|13383.5|13377.5|13384.1|13379.8|13381.4|13376.9|288
1606485900000|2020-11-27 14:05:00|13383.4|13377.4|13384.3|13378.3|13384.3|13379.4|13381.5|13377.1|238
1606486200000|2020-11-27 14:10:00|13384.2|13378.2|13382.9|13379.9|13384.8|13380.4|13381.7|13377.2|348
1606486500000|2020-11-27 14:15:00|13382.8|13379.8|13384.8|13378.8|13386.8|13382.4|13382.7|13378.1|330
1606486800000|2020-11-27 14:20:00|13384.7|13378.7|13384.2|13378.2|13385.1|13380.3|13382.4|13378|284
1606487100000|2020-11-27 14:25:00|13384.3|13378.3|13384.8|13378.8|13384.9|13380.6|13382.7|13378|201
1606487400000|2020-11-27 14:30:00|13384.7|13378.7|13384.1|13378.1|13385.4|13380.7|13382|13377.3|428
1606487700000|2020-11-27 14:35:00|13384.2|13378.2|13382.2|13376.2|13384.2|13379.3|13380.5|13375.9|367
1606488000000|2020-11-27 14:40:00|13382.1|13376.1|13380.7|13377.7|13383.5|13379.1|13380.4|13375.9|233
1606488300000|2020-11-27 14:45:00|13380.8|13377.8|13382.7|13379.7|13384|13379.7|13380.4|13376|279
1606488600000|2020-11-27 14:50:00|13382.6|13379.6|13381.2|13378.2|13384.6|13379.8|13381.1|13376.6|332
1606488900000|2020-11-27 14:55:00|13382.6|13376.6|13381.4|13378.4|13383.6|13379|13380.5|13376|275
1606489200000|2020-11-27 15:00:00|13381.5|13378.5|13382.6|13376.6|13383|13378.6|13380.6|13376.1|254
1606489500000|2020-11-27 15:05:00|13382.7|13376.7|13382.8|13376.8|13385|13380.6|13380.7|13376.1|275
1606489800000|2020-11-27 15:10:00|13382.9|13376.9|13380.5|13377.5|13383.9|13379.4|13380.4|13376|229
1606490100000|2020-11-27 15:15:00|13380.6|13377.6|13380.7|13377.7|13382.9|13378.6|13380.4|13376|244
1606490400000|2020-11-27 15:20:00|13380.6|13377.6|13379.5|13376.5|13381.5|13377.8|13379.5|13375|143
1606490700000|2020-11-27 15:25:00|13379.4|13376.4|13380.1|13377.1|13381.9|13377.5|13379.4|13374.9|242
1606491000000|2020-11-27 15:30:00|13381.5|13375.5|13379.4|13376.4|13381.5|13377|13379.3|13374.9|219
1606491300000|2020-11-27 15:35:00|13379.5|13376.5|13380|13377|13381.5|13377.6|13379.3|13374.9|234
1606491600000|2020-11-27 15:40:00|13379.9|13376.9|13381.4|13378.4|13383.9|13379.4|13379.5|13375.1|242
1606491900000|2020-11-27 15:45:00|13381.3|13378.3|13379.9|13376.9|13382|13378.3|13379.5|13375|250
1606492200000|2020-11-27 15:50:00|13380|13377|13381.1|13375.1|13381.6|13377|13379.4|13374.9|157
1606492500000|2020-11-27 15:55:00|13381.2|13375.2|13382.2|13376.2|13382.3|13377.3|13379.4|13374.7|232
1606492800000|2020-11-27 16:00:00|13382|13376|13380.2|13374.2|13382.3|13377.1|13378.7|13373.8|297
1606493100000|2020-11-27 16:05:00|13380.3|13374.3|13378.6|13375.6|13380.5|13375.9|13378.4|13374|170
1606493400000|2020-11-27 16:10:00|13378.7|13375.7|13380.4|13374.4|13380.9|13376.4|13378.6|13374.2|115
1606493700000|2020-11-27 16:15:00|13380.3|13374.3|13380|13374|13380.7|13376.3|13378.6|13374|126
1606494000000|2020-11-27 16:20:00|13380.1|13374.1|13377.6|13374.6|13380.3|13375.8|13377.4|13372.8|136
1606494300000|2020-11-27 16:25:00|13377.3|13374.3|13377.9|13374.9|13379.5|13375|13377.3|13372.7|121
1606494600000|2020-11-27 16:30:00|13378|13375|13378.2|13375.2|13380.1|13375.6|13377.8|13373.3|207
1606494900000|2020-11-27 16:35:00|13378.3|13375.3|13380.2|13374.2|13380.5|13376|13377.9|13373.2|181
1606495200000|2020-11-27 16:40:00|13380.3|13374.3|13379.1|13376.1|13380.7|13376.2|13378.2|13373.6|136
1606495500000|2020-11-27 16:45:00|13379|13376|13381|13378|13383|13378.4|13379|13374.5|196
1606495800000|2020-11-27 16:50:00|13381.1|13378.1|13381.7|13375.7|13382.4|13378.1|13380.1|13375.4|300
1606496100000|2020-11-27 16:55:00|13381.6|13375.6|13381.2|13375.2|13381.7|13376.8|13379.2|13374.5|235
1606496400000|2020-11-27 17:00:00|13381.1|13375.1|13381|13375|13381.7|13376.9|13379.4|13374.5|195
1606496700000|2020-11-27 17:05:00|13381.1|13375.1|13381.4|13375.4|13381.7|13377.2|13379.5|13375|117
1606497000000|2020-11-27 17:10:00|13381.3|13375.3|13379.7|13376.7|13381.6|13377.2|13379.5|13375|81
1606497300000|2020-11-27 17:15:00|13379.8|13376.8|13379.5|13376.5|13381.7|13377.2|13379.4|13374.6|123
1606497600000|2020-11-27 17:20:00|13379.7|13376.7|13380.4|13377.4|13382.2|13377.8|13379.7|13374.9|181
1606497900000|2020-11-27 17:25:00|13380.3|13377.3|13381.5|13375.5|13381.9|13377.5|13379.7|13375|140
1606498200000|2020-11-27 17:30:00|13381.4|13375.4|13381.2|13375.2|13381.8|13377|13379.7|13375.1|122
1606498500000|2020-11-27 17:35:00|13381.3|13375.3|13381.3|13375.3|13381.3|13376.6|13379.3|13374.8|83
1606498800000|2020-11-27 17:40:00|13381.2|13375.2|13380.4|13374.4|13381.3|13376.3|13378.8|13373.8|144
1606499100000|2020-11-27 17:45:00|13380.3|13374.3|13379.8|13373.8|13380.5|13375.4|13378.1|13373.4|121
1606499400000|2020-11-27 17:50:00|13379.7|13373.7|13379.8|13373.8|13380|13375.2|13378.1|13373.4|94
1606499700000|2020-11-27 17:55:00|13379.6|13373.6|13379.2|13373.2|13379.9|13375|13377.7|13373.2|64
1606500000000|2020-11-27 18:00:00|13379.3|13373.3|13379.6|13373.6|13379.7|13375|13377.6|13373.2|68
1606500300000|2020-11-27 18:05:00|13379.5|13373.5|13380.1|13374.1|13380.1|13375|13377.8|13373.3|66
1606500600000|2020-11-27 18:10:00|13380.2|13374.2|13380.3|13374.3|13380.3|13375.5|13378.2|13373.6|80
1606500900000|2020-11-27 18:15:00|13380.2|13374.2|13379.7|13373.7|13380.3|13375.6|13378.1|13373.6|62
1606501200000|2020-11-27 18:20:00|13379.6|13373.6|13380.3|13374.3|13380.5|13375.3|13378.1|13373.6|88
1606501500000|2020-11-27 18:25:00|13380.2|13374.2|13380.1|13374.1|13380.4|13374.4|13379.8|13373.8|50
1606501800000|2020-11-27 18:30:00|13380.2|13374.2|13380.1|13374.1|13380.2|13374.2|13379.6|13373.6|95
1606502100000|2020-11-27 18:35:00|13380|13374|13380.4|13374.4|13380.6|13374.6|13380|13374|41
1606502400000|2020-11-27 18:40:00|13380.2|13374.2|13378.8|13375.8|13380.5|13376.1|13378.7|13373.8|61
1606502700000|2020-11-27 18:45:00|13380.1|13374.1|13379.6|13373.6|13380.1|13374.1|13379.6|13373.6|22
1606503000000|2020-11-27 18:50:00|13379.5|13373.5|13380|13374|13380.5|13374.5|13379.5|13373.5|41
1606503300000|2020-11-27 18:55:00|13379.7|13373.7|13379.9|13373.9|13380.4|13374.4|13379.5|13373.5|35
1606503600000|2020-11-27 19:00:00|13380.1|13374.1|13380|13374|13380.4|13374.4|13379.4|13373.4|77
1606503900000|2020-11-27 19:05:00|13379.8|13373.8|13379.5|13373.5|13380.4|13374.7|13377.7|13372.6|83
1606504200000|2020-11-27 19:10:00|13379.6|13373.6|13380|13374|13380.1|13374.1|13379.1|13373.1|45
1606504500000|2020-11-27 19:15:00|13379.8|13373.8|13379.6|13373.6|13380.4|13374.4|13379.5|13373.5|66
1606504800000|2020-11-27 19:20:00|13379.5|13373.5|13379.8|13373.8|13380.2|13374.2|13379.4|13373.4|55
1606505100000|2020-11-27 19:25:00|13379.7|13373.7|13379.8|13373.8|13380.1|13374.1|13379.5|13373.5|77
1606505400000|2020-11-27 19:30:00|13380|13374|13379.7|13373.7|13380.1|13374.1|13378.4|13372.4|99
1606505700000|2020-11-27 19:35:00|13379.3|13373.3|13378.6|13372.6|13380.1|13374.3|13377.3|13372.4|79
1606506000000|2020-11-27 19:40:00|13378.9|13372.9|13379.2|13373.2|13380|13374|13378.4|13372.4|70
1606506300000|2020-11-27 19:45:00|13379.3|13373.3|13378.6|13372.6|13379.3|13373.3|13378.4|13372.4|98
1606506600000|2020-11-27 19:50:00|13378.7|13372.7|13379.5|13373.5|13379.8|13373.8|13378.3|13372.3|99
1606506900000|2020-11-27 19:55:00|13379.4|13373.4|13379.8|13373.8|13380.7|13374.7|13379.3|13373.3|78
1606507200000|2020-11-27 20:00:00|13380|13374|13378.9|13372.9|13380.5|13374.5|13378.5|13372.5|141
1606507500000|2020-11-27 20:05:00|13379|13373|13379.7|13373.7|13380|13374|13378.7|13372.7|81
1606507800000|2020-11-27 20:10:00|13379.6|13373.6|13380.2|13374.2|13380.5|13374.5|13379.2|13373.2|86
1606508100000|2020-11-27 20:15:00|13380.3|13374.3|13380.2|13374.2|13380.5|13374.5|13379.9|13373.9|85
1606508400000|2020-11-27 20:20:00|13380.3|13374.3|13380.3|13374.3|13380.6|13374.6|13379.9|13373.9|63
1606508700000|2020-11-27 20:25:00|13380.4|13374.4|13380.2|13374.2|13380.6|13374.6|13380.1|13374.1|82
1606509000000|2020-11-27 20:30:00|13380.1|13374.1|13379.9|13373.9|13380.3|13374.3|13379.6|13373.6|64
1606509300000|2020-11-27 20:35:00|13380|13374|13379.5|13373.5|13380.5|13374.5|13379.4|13373.4|107
1606509600000|2020-11-27 20:40:00|13379.4|13373.4|13380|13374|13380.4|13374.4|13378.9|13372.9|90
1606509900000|2020-11-27 20:45:00|13379.9|13373.9|13379.9|13373.9|13380.2|13374.2|13379.5|13373.5|81
1606510200000|2020-11-27 20:50:00|13379.8|13373.8|13380|13374|13380.1|13374.1|13379.8|13373.8|39
1606510500000|2020-11-27 20:55:00|13379.9|13373.9|13380.2|13374.2|13380.3|13374.3|13379.8|13373.8|44
1606510800000|2020-11-27 21:00:00|13380.1|13374.1|13380.2|13374.2|13380.5|13374.5|13379.2|13373.2|140
1606511100000|2020-11-27 21:05:00|13380.1|13374.1|13380.1|13374.1|13380.8|13374.8|13379.3|13373.3|91
1606511400000|2020-11-27 21:10:00|13380|13374|13379.7|13373.7|13380.7|13374.7|13379.3|13373.3|142
1606511700000|2020-11-27 21:15:00|13379.6|13373.6|13380.6|13374.6|13381.7|13375.7|13379.5|13373.5|68
1606512000000|2020-11-27 21:20:00|13380.9|13374.9|13380.7|13374.7|13381.2|13375.2|13380.6|13374.6|57
1606512300000|2020-11-27 21:25:00|13381.3|13375.3|13384.6|13378.6|13385.9|13379.9|13380.7|13374.7|103
1606512600000|2020-11-27 21:30:00|13383.2|13377.2|13385.6|13379.6|13387.4|13379.6|13381.7|13374.4|85
1606512900000|2020-11-27 21:35:00|13385.7|13379.7|13387.1|13375.9|13391.3|13379.7|13382.1|13372.7|94
1606513200000|2020-11-27 21:40:00|13387.2|13376|13387.4|13381.4|13389.8|13381.4|13384.4|13374.4|86
1606513500000|2020-11-27 21:45:00|13390.4|13378.8|13388.7|13375.2|13390.4|13380.3|13385.1|13372.7|116
1606513800000|2020-11-27 21:50:00|13388.6|13375.1|13387.7|13375.6|13388.9|13377|13383.7|13367.7|93
1606514100000|2020-11-27 21:55:00|13388|13375.5|13390.6|13375.2|13392.3|13376.3|13387.1|13372.4|66
1606683600000|2020-11-29 21:00:00|13389.3|13374|13388.9|13376.4|13389.3|13376.4|13388.6|13374|14
1606683900000|2020-11-29 21:05:00|13388.6|13374.5|13388.9|13376.4|13389.3|13376.4|13388.6|13374|13
1606684200000|2020-11-29 21:10:00|13388.6|13374.5|13388.9|13376.4|13388.9|13376.4|13388.6|13374.4|9
1606684500000|2020-11-29 21:15:00|13389|13374.8|13388.6|13374.4|13389.3|13376.4|13388.6|13374|16
1606684800000|2020-11-29 21:20:00|13388.9|13376.4|13388.9|13376.4|13389.3|13376.4|13388.6|13374|18
1606685100000|2020-11-29 21:25:00|13388.6|13374.5|13388.9|13376.4|13389.3|13376.4|13388.6|13374|16
1606685400000|2020-11-29 21:30:00|13385.1|13378.1|13388.5|13374.4|13388.9|13379.5|13385.1|13374.4|10
1606685700000|2020-11-29 21:35:00|13388.9|13376.4|13388.8|13375.9|13389.3|13376.4|13388.1|13374|13
1606686000000|2020-11-29 21:40:00|13388.9|13376.4|13388.9|13376.4|13389.3|13376.4|13388.6|13374.4|13
1606686300000|2020-11-29 21:45:00|13388.6|13374.5|13388.9|13376.4|13389.3|13376.4|13388.6|13374.4|8
1606686600000|2020-11-29 21:50:00|13388.6|13374.5|13388.9|13376.4|13388.9|13376.4|13388.6|13374.4|6
1606686900000|2020-11-29 21:55:00|13388.6|13374.4|13388.8|13375.9|13389|13376.4|13387.8|13373.8|8
1606687200000|2020-11-29 22:00:00|13388.9|13376.4|13388.9|13376|13390.4|13376.4|13388|13368.1|26
1606687500000|2020-11-29 22:05:00|13392.5|13372.6|13388.4|13377.4|13392.5|13378.3|13387.4|13367.6|80
1606687800000|2020-11-29 22:10:00|13388.2|13377.7|13386.7|13374|13391.6|13377.7|13386.2|13371|71
1606688100000|2020-11-29 22:15:00|13386.6|13370.6|13387.4|13376.1|13390.3|13378.9|13385.9|13370.1|140
1606688400000|2020-11-29 22:20:00|13388.2|13375.5|13388.2|13376.3|13390.2|13377.8|13386.1|13371|90
1606688700000|2020-11-29 22:25:00|13389.3|13375.2|13386.7|13376.3|13390.5|13377.8|13386.1|13373.5|95
1606689000000|2020-11-29 22:30:00|13387.4|13375.8|13385.3|13377.4|13389.9|13377.8|13385.3|13373.8|89
1606689300000|2020-11-29 22:35:00|13387.7|13375.3|13386.3|13376.2|13388.5|13377.8|13385.1|13374.9|68
1606689600000|2020-11-29 22:40:00|13387.2|13377.6|13386.3|13378.3|13388.7|13379.2|13385.1|13373.8|70
1606689900000|2020-11-29 22:45:00|13387.5|13377.7|13387|13376.7|13388.7|13377.8|13385.2|13373.8|66
1606690200000|2020-11-29 22:50:00|13389.6|13374.4|13386.5|13378.3|13389.7|13378.7|13384.5|13373.3|99
1606690500000|2020-11-29 22:55:00|13384.4|13376.3|13387|13376.7|13389.4|13379.5|13384.4|13375.2|208
1606690800000|2020-11-29 23:00:00|13387.1|13376.2|13383.7|13377.7|13387.3|13378.3|13382.3|13375.7|212
1606691100000|2020-11-29 23:05:00|13383.8|13377.8|13382.8|13376.8|13384.7|13378.7|13382.7|13376.5|107
1606691400000|2020-11-29 23:10:00|13383|13377|13383.7|13377.7|13384.2|13378.2|13383|13377|82
1606691700000|2020-11-29 23:15:00|13383.6|13377.6|13384|13378|13384|13378|13382.6|13376.6|107
1606692000000|2020-11-29 23:20:00|13384.2|13378.2|13383.5|13377.5|13384.2|13378.2|13383.2|13377.2|51
1606692300000|2020-11-29 23:25:00|13383.8|13377.8|13383.3|13377.3|13384.2|13378.2|13383|13377|101
1606692600000|2020-11-29 23:30:00|13383.4|13377.4|13381.9|13375.9|13384.3|13378.3|13380.4|13374.4|210
1606692900000|2020-11-29 23:35:00|13382.1|13376.1|13379.8|13373.8|13382.6|13376.6|13379.3|13373.3|235
1606693200000|2020-11-29 23:40:00|13379.3|13373.3|13378.5|13372.5|13380.1|13374.1|13378.2|13372.2|151
1606693500000|2020-11-29 23:45:00|13378.6|13372.6|13378.5|13372.5|13378.8|13372.8|13378.1|13372.1|132
1606693800000|2020-11-29 23:50:00|13378.4|13372.4|13379.2|13373.2|13379.5|13373.5|13378.3|13372.3|150
1606694100000|2020-11-29 23:55:00|13379.1|13373.1|13378.7|13372.7|13379.4|13373.4|13378.7|13372.7|122
1606694400000|2020-11-30 00:00:00|13379.8|13373.8|13378.6|13372.6|13380.4|13376|13378.2|13372.2|170
1606694700000|2020-11-30 00:05:00|13378.5|13372.5|13378.1|13372.1|13378.7|13372.7|13378|13372|183
1606695000000|2020-11-30 00:10:00|13377.9|13371.9|13378.1|13372.1|13378.5|13373.8|13376.5|13371.9|125
1606695300000|2020-11-30 00:15:00|13378.3|13372.3|13378.7|13372.7|13378.8|13374.3|13376.7|13372|128
1606695600000|2020-11-30 00:20:00|13378.6|13372.6|13378.9|13372.9|13380.1|13375.6|13377.7|13372.6|156
1606695900000|2020-11-30 00:25:00|13379|13373|13378.3|13372.3|13379.3|13374.4|13377.4|13372.1|165
1606696200000|2020-11-30 00:30:00|13378.2|13372.2|13378.4|13372.4|13379.3|13373.3|13378.2|13372.2|157
1606696500000|2020-11-30 00:35:00|13378.5|13372.5|13378.3|13372.3|13379|13374.1|13376.6|13372.1|134
1606696800000|2020-11-30 00:40:00|13378.2|13372.2|13376.9|13373.9|13378.7|13374.2|13376.5|13371.9|131
1606697100000|2020-11-30 00:45:00|13376.8|13373.8|13376.1|13373.1|13378.3|13374.1|13375.5|13371|177
1606697400000|2020-11-30 00:50:00|13376|13373|13375.1|13372.1|13377.5|13373.1|13374.7|13370.2|169
1606697700000|2020-11-30 00:55:00|13375.2|13372.2|13376.3|13370.3|13377.9|13373.4|13375|13370.3|153
1606698000000|2020-11-30 01:00:00|13376.4|13370.4|13374.5|13371.5|13376.6|13372.1|13374.4|13369.9|189
1606698300000|2020-11-30 01:05:00|13374.6|13371.6|13373.9|13370.9|13376.6|13372.1|13373.7|13370|197
1606698600000|2020-11-30 01:10:00|13374|13371|13376|13370|13376.4|13372|13373.6|13369.2|213
1606698900000|2020-11-30 01:15:00|13375.9|13369.9|13375.9|13369.9|13376.3|13371.5|13374|13369.4|206
1606699200000|2020-11-30 01:20:00|13375.8|13369.8|13374|13371|13376.2|13371.8|13373.9|13369.4|205
1606699500000|2020-11-30 01:25:00|13375.8|13369.8|13375.1|13369.1|13376.1|13371.6|13373.5|13369|167
1606699800000|2020-11-30 01:30:00|13375.2|13369.2|13374.1|13371.1|13375.5|13371.3|13373.5|13369.1|214
1606700100000|2020-11-30 01:35:00|13374|13371|13373.9|13370.9|13375.4|13371.5|13373.7|13369.3|145
1606700400000|2020-11-30 01:40:00|13374|13371|13374.2|13371.2|13375.5|13371.3|13373.6|13369.2|140
1606700700000|2020-11-30 01:45:00|13374.1|13371.1|13374.4|13371.4|13375.5|13371.4|13373.9|13369.5|119
1606701000000|2020-11-30 01:50:00|13374.3|13371.3|13375.5|13372.5|13377.3|13373|13374.3|13370.2|187
1606701300000|2020-11-30 01:55:00|13375.4|13372.4|13374.6|13368.6|13377|13372.5|13372.9|13368.5|188
1606701600000|2020-11-30 02:00:00|13374.5|13368.5|13374|13371|13376.6|13372.1|13373|13368.5|278
1606701900000|2020-11-30 02:05:00|13373.9|13370.9|13374.7|13371.7|13376.5|13372.1|13373.5|13369|194
1606702200000|2020-11-30 02:10:00|13374.6|13371.6|13372.7|13369.7|13376.4|13371.9|13372.7|13368.4|227
1606702500000|2020-11-30 02:15:00|13372.8|13369.8|13373|13370|13374.5|13370.4|13372.7|13368.2|86
1606702800000|2020-11-30 02:20:00|13373.1|13370.1|13373|13370|13373.4|13370.4|13372.6|13369.6|155
1606703100000|2020-11-30 02:25:00|13373.2|13370.2|13374.2|13371.2|13375.5|13371.3|13372.5|13369.5|146
1606703400000|2020-11-30 02:30:00|13374.1|13371.1|13373.4|13370.4|13375.3|13371.3|13373.2|13368.7|203
1606703700000|2020-11-30 02:35:00|13373.3|13370.3|13373.4|13370.4|13375.3|13371|13373.1|13368.6|190
1606704000000|2020-11-30 02:40:00|13373.7|13370.7|13372.8|13369.8|13375.4|13370.8|13372.1|13367.7|203
1606704300000|2020-11-30 02:45:00|13372.9|13369.9|13373.4|13370.4|13373.6|13370.6|13372.5|13369.5|163
1606704600000|2020-11-30 02:50:00|13373.3|13370.3|13373.4|13370.4|13373.7|13370.7|13373|13370|185
1606704900000|2020-11-30 02:55:00|13373.3|13370.3|13374.2|13371.2|13375.7|13371.5|13373.1|13368.7|270
1606705200000|2020-11-30 03:00:00|13374.3|13371.3|13374.1|13371.1|13374.4|13371.4|13373.9|13370.9|177
1606705500000|2020-11-30 03:05:00|13374|13371|13375.8|13369.8|13375.8|13371.5|13372.9|13368.6|126
1606705800000|2020-11-30 03:10:00|13375.7|13369.7|13373.2|13370.2|13375.7|13371.9|13372.9|13368.4|195
1606706100000|2020-11-30 03:15:00|13373.3|13370.3|13373.2|13370.2|13375.3|13371|13373|13368.6|146
1606706400000|2020-11-30 03:20:00|13373.4|13370.4|13374.4|13371.4|13375.9|13371.7|13373.3|13368.7|139
1606706700000|2020-11-30 03:25:00|13374.5|13371.5|13375.2|13372.2|13376.8|13372.4|13374|13369.7|191
1606707000000|2020-11-30 03:30:00|13375.1|13372.1|13374.4|13371.4|13376.4|13372.2|13374.1|13369.8|110
1606707300000|2020-11-30 03:35:00|13374.2|13371.2|13374.4|13371.4|13376.4|13372|13374.1|13369.6|116
1606707600000|2020-11-30 03:40:00|13374.5|13371.5|13376.4|13370.4|13376.7|13372.1|13374.2|13369.7|159
1606707900000|2020-11-30 03:45:00|13376.5|13370.5|13374.9|13371.9|13376.5|13372.1|13374.2|13369.6|165
1606708200000|2020-11-30 03:50:00|13374.8|13371.8|13374.2|13371.2|13376.4|13372.2|13374.1|13370.4|155
1606708500000|2020-11-30 03:55:00|13374.3|13371.3|13373.9|13370.9|13375.2|13371.3|13373.4|13369.2|239
1606708800000|2020-11-30 04:00:00|13375.5|13369.5|13373.4|13370.4|13375.8|13371.4|13373.1|13368.8|130
1606709100000|2020-11-30 04:05:00|13373.5|13370.5|13374.2|13371.2|13376|13371.5|13373|13368.5|156
1606709400000|2020-11-30 04:10:00|13374.3|13371.3|13375.4|13369.4|13375.8|13371.3|13373.5|13369|193
1606709700000|2020-11-30 04:15:00|13375.5|13369.5|13375.3|13369.3|13375.9|13371.3|13373.3|13368.7|241
1606710000000|2020-11-30 04:20:00|13375.4|13369.4|13373.9|13370.9|13375.8|13371.3|13373.3|13368.8|190
1606710300000|2020-11-30 04:25:00|13373.8|13370.8|13373.9|13370.9|13376|13371.5|13373.7|13369.1|196
1606710600000|2020-11-30 04:30:00|13374|13371|13373.9|13370.9|13376.1|13371.5|13373.8|13369.4|231
1606710900000|2020-11-30 04:35:00|13374|13371|13373.8|13370.8|13375.7|13371.2|13373.5|13369.4|125
1606711200000|2020-11-30 04:40:00|13374.8|13368.8|13375.5|13369.5|13375.5|13370.7|13372.4|13367.5|221
1606711500000|2020-11-30 04:45:00|13375.4|13369.4|13374.5|13368.5|13375.8|13371|13372.7|13368.2|229
1606711800000|2020-11-30 04:50:00|13374.4|13368.4|13374.3|13368.3|13374.7|13369.9|13372.3|13368|167
1606712100000|2020-11-30 04:55:00|13374.4|13368.4|13375.6|13369.6|13375.8|13371.2|13372.6|13367.9|196
1606712400000|2020-11-30 05:00:00|13375.4|13369.4|13373.1|13370.1|13375.8|13371.4|13373.1|13368.7|191
1606712700000|2020-11-30 05:05:00|13373.2|13370.2|13376.7|13370.7|13376.7|13372.1|13373.1|13368.6|219
1606713000000|2020-11-30 05:10:00|13375.3|13372.3|13374.3|13371.3|13376.8|13372.3|13374|13369.4|258
1606713300000|2020-11-30 05:15:00|13375.8|13369.8|13374.4|13371.4|13376.9|13372.6|13374|13369.8|192
1606713600000|2020-11-30 05:20:00|13374.3|13371.3|13374.4|13371.4|13376.8|13372.2|13374.1|13369.7|212
1606713900000|2020-11-30 05:25:00|13374.5|13371.5|13374.8|13371.8|13376.7|13372.2|13374.3|13369.8|216
1606714200000|2020-11-30 05:30:00|13374.7|13371.7|13375.7|13372.7|13377.5|13373.2|13374.7|13370.4|251
1606714500000|2020-11-30 05:35:00|13375.6|13372.6|13375.1|13372.1|13377.1|13373|13375|13370.7|115
1606714800000|2020-11-30 05:40:00|13375.3|13372.3|13374.3|13371.3|13377|13372.4|13374.3|13369.7|174
1606715100000|2020-11-30 05:45:00|13374.2|13371.2|13374.8|13371.8|13376.5|13372.2|13374.1|13369.5|140
1606715400000|2020-11-30 05:50:00|13376.4|13370.4|13375.6|13369.6|13376.4|13372.1|13373.8|13369.6|177
1606715700000|2020-11-30 05:55:00|13375.5|13369.5|13373.5|13370.5|13375.5|13371.4|13373.4|13369|182
1606716000000|2020-11-30 06:00:00|13375|13369|13372.7|13369.7|13375.2|13370.7|13372.4|13368.1|239
1606716300000|2020-11-30 06:05:00|13372.6|13369.6|13372.3|13369.3|13374.2|13369.7|13371.8|13367.7|142
1606716600000|2020-11-30 06:10:00|13373.7|13367.7|13372.9|13369.9|13374.1|13370.2|13371.8|13367.7|159
1606716900000|2020-11-30 06:15:00|13373.1|13370.1|13373.4|13370.4|13373.7|13370.7|13372.8|13369.8|141
1606717200000|2020-11-30 06:20:00|13373.3|13370.3|13372.8|13369.8|13374.7|13370.4|13372.3|13368.6|148
1606717500000|2020-11-30 06:25:00|13372.7|13369.7|13373|13370|13374.4|13370.3|13372.3|13368.3|118
1606717800000|2020-11-30 06:30:00|13372.9|13369.9|13374.2|13371.2|13374.5|13371.5|13372.6|13368.2|195
1606718100000|2020-11-30 06:35:00|13374.1|13371.1|13372.1|13369.1|13375.3|13371.4|13371.9|13367.9|205
1606718400000|2020-11-30 06:40:00|13372|13369|13374|13371|13375.4|13371.2|13372|13367.9|212
1606718700000|2020-11-30 06:45:00|13373.9|13370.9|13373.9|13370.9|13376.4|13371.9|13373.2|13369.3|174
1606719000000|2020-11-30 06:50:00|13373.8|13370.8|13374.9|13371.9|13376.5|13372|13373.7|13369.3|180
1606719300000|2020-11-30 06:55:00|13374.7|13371.7|13377.2|13374.2|13378.5|13374.3|13374.6|13370.2|252
1606719600000|2020-11-30 07:00:00|13377.3|13374.3|13375.8|13372.8|13380|13375.7|13375.8|13371.5|263
1606719900000|2020-11-30 07:05:00|13375.7|13372.7|13376.8|13373.8|13378.8|13374.8|13375.6|13371.4|242
1606720200000|2020-11-30 07:10:00|13376.7|13373.7|13374|13371|13378.3|13374.3|13374|13369.5|221
1606720500000|2020-11-30 07:15:00|13374.1|13371.1|13376|13373|13377.5|13373.3|13374|13369.9|203
1606720800000|2020-11-30 07:20:00|13376.1|13373.1|13376.3|13373.3|13378.3|13373.9|13374.9|13370.5|262
1606721100000|2020-11-30 07:25:00|13376.2|13373.2|13379.4|13373.4|13379.4|13374.9|13375.3|13370.9|234
1606721400000|2020-11-30 07:30:00|13379.5|13373.5|13376.2|13373.2|13379.6|13374.5|13375.2|13370.7|294
1606721700000|2020-11-30 07:35:00|13376.1|13373.1|13375.8|13372.8|13377.6|13373.5|13375.4|13371.1|183
1606722000000|2020-11-30 07:40:00|13375.9|13372.9|13376.2|13373.2|13378.6|13374.4|13375.7|13371.5|217
1606722300000|2020-11-30 07:45:00|13376.3|13373.3|13377|13374|13378.6|13374.2|13376|13371.8|155
1606722600000|2020-11-30 07:50:00|13376.9|13373.9|13376.5|13373.5|13378.2|13374.1|13376.5|13372.2|227
1606722900000|2020-11-30 07:55:00|13376.6|13373.6|13374.8|13371.8|13376.8|13373.6|13374.7|13370.8|155
1606723200000|2020-11-30 08:00:00|13374.9|13371.9|13377.1|13374.1|13379.7|13375|13374.8|13370.5|246
1606723500000|2020-11-30 08:05:00|13376.9|13373.9|13376.9|13373.9|13378.4|13374.3|13375.6|13371.5|266
1606723800000|2020-11-30 08:10:00|13376.8|13373.8|13376|13373|13378|13374|13375.6|13371.1|218
1606724100000|2020-11-30 08:15:00|13376.1|13373.1|13375.8|13372.8|13377.8|13373.5|13375.5|13371.6|227
1606724400000|2020-11-30 08:20:00|13375.9|13372.9|13375.6|13372.6|13377.5|13373.4|13375.5|13371.2|229
1606724700000|2020-11-30 08:25:00|13375.5|13372.5|13375|13372|13376.8|13372.8|13374.5|13370.7|195
1606725000000|2020-11-30 08:30:00|13375.1|13372.1|13373.6|13370.6|13376.5|13372.2|13373.3|13370.3|232
1606725300000|2020-11-30 08:35:00|13373.7|13370.7|13374.2|13371.2|13375.5|13371.2|13373.3|13368.8|179
1606725600000|2020-11-30 08:40:00|13374.1|13371.1|13373.6|13370.6|13375.1|13371.1|13373.2|13369|206
1606725900000|2020-11-30 08:45:00|13373.5|13370.5|13374.9|13371.9|13376.3|13371.9|13373.5|13369.4|185
1606726200000|2020-11-30 08:50:00|13374.6|13371.6|13375|13372|13376.6|13372|13374.2|13369.6|277
1606726500000|2020-11-30 08:55:00|13374.9|13371.9|13375.8|13369.8|13376.4|13372|13373.8|13369.2|250
1606726800000|2020-11-30 09:00:00|13374.3|13371.3|13373.2|13370.2|13376.4|13371.9|13372.9|13368.9|228
1606727100000|2020-11-30 09:05:00|13373.3|13370.3|13374.7|13371.7|13376.5|13372.1|13372.8|13368.4|267
1606727400000|2020-11-30 09:10:00|13374.6|13371.6|13375.4|13372.4|13377.4|13373.4|13374.5|13370.5|196
1606727700000|2020-11-30 09:15:00|13375.5|13372.5|13375.3|13372.3|13377.4|13373.2|13375|13370.5|221
1606728000000|2020-11-30 09:20:00|13375.4|13372.4|13376.6|13373.6|13378.3|13373.9|13375.4|13371.3|207
1606728300000|2020-11-30 09:25:00|13376.7|13373.7|13377.6|13371.6|13378.7|13374.3|13375.9|13371.5|201
1606728600000|2020-11-30 09:30:00|13377.5|13371.5|13376.3|13373.3|13379.4|13375|13376.1|13371.5|255
1606728900000|2020-11-30 09:35:00|13376|13373|13373.4|13370.4|13376.7|13373.1|13373.3|13369.4|200
1606729200000|2020-11-30 09:40:00|13373.3|13370.3|13372.7|13369.7|13375.3|13370.8|13372.6|13368.5|177
1606729500000|2020-11-30 09:45:00|13372.8|13369.8|13372.8|13369.8|13374.6|13370.5|13372.5|13368.3|242
1606729800000|2020-11-30 09:50:00|13372.7|13369.7|13373.2|13367.2|13374.4|13369.9|13371.4|13367.1|174
1606730100000|2020-11-30 09:55:00|13373.1|13367.1|13371.8|13368.8|13373.2|13368.8|13371.4|13367|140
1606730400000|2020-11-30 10:00:00|13371.7|13368.7|13373.2|13367.2|13374.4|13369.5|13371.6|13367.1|253
1606730700000|2020-11-30 10:05:00|13373.3|13367.3|13371.9|13368.9|13373.6|13369|13371.5|13367.1|179
1606731000000|2020-11-30 10:10:00|13372|13369|13373.8|13367.8|13374.3|13369.6|13371.9|13367.3|208
1606731300000|2020-11-30 10:15:00|13373.7|13367.7|13372.9|13369.9|13374.4|13370|13371.9|13367.4|230
1606731600000|2020-11-30 10:20:00|13373|13370|13373.8|13367.8|13374.4|13370.1|13372.4|13367.6|208
1606731900000|2020-11-30 10:25:00|13373.7|13367.7|13375.1|13369.1|13375.4|13369.6|13372.5|13367.6|162
1606732200000|2020-11-30 10:30:00|13375.2|13369.2|13374.1|13368.1|13375.3|13369.5|13372.2|13367.5|162
1606732500000|2020-11-30 10:35:00|13374|13368|13374.7|13368.7|13375.2|13369.8|13372.7|13367.9|160
1606732800000|2020-11-30 10:40:00|13374.6|13368.6|13375.3|13369.3|13375.3|13369.3|13374.4|13368.4|202
1606733100000|2020-11-30 10:45:00|13375.2|13369.2|13372.6|13369.6|13375.4|13370.9|13372.3|13368|166
1606733400000|2020-11-30 10:50:00|13372.5|13369.5|13375.8|13369.8|13375.8|13371.3|13372.2|13367.8|250
1606733700000|2020-11-30 10:55:00|13375.7|13369.7|13371.8|13368.8|13376.2|13371.8|13371.8|13367.5|222
1606734000000|2020-11-30 11:00:00|13372|13369|13372.1|13369.1|13373.7|13369.4|13371.6|13367.2|161
1606734300000|2020-11-30 11:05:00|13371.9|13368.9|13372|13369|13374.8|13370.3|13371.7|13367.1|193
1606734600000|2020-11-30 11:10:00|13372.1|13369.1|13372.4|13369.4|13373.6|13369.5|13371.7|13367.2|152
1606734900000|2020-11-30 11:15:00|13372.3|13369.3|13371.6|13368.6|13374.4|13370|13371.4|13367.1|153
1606735200000|2020-11-30 11:20:00|13371.7|13368.7|13371.6|13368.6|13373.5|13369.1|13371.4|13367|144
1606735500000|2020-11-30 11:25:00|13371.5|13368.5|13372.2|13369.2|13373.5|13369.3|13371.1|13367.4|102
1606735800000|2020-11-30 11:30:00|13372.3|13369.3|13372.2|13369.2|13374.4|13369.9|13371.6|13367.4|213
1606736100000|2020-11-30 11:35:00|13372.3|13369.3|13372.3|13366.3|13374.4|13369.8|13370.8|13366.3|212
1606736400000|2020-11-30 11:40:00|13372.4|13366.4|13372.6|13366.6|13372.8|13368.3|13370.7|13366.2|223
1606736700000|2020-11-30 11:45:00|13372.5|13366.5|13371.3|13368.3|13372.8|13368.5|13370.7|13366.2|202
1606737000000|2020-11-30 11:50:00|13371.4|13368.4|13373.9|13367.9|13374.1|13369.6|13371.2|13366.6|167
1606737300000|2020-11-30 11:55:00|13374|13368|13372.1|13369.1|13374.1|13369.6|13371.7|13367.1|189
1606737600000|2020-11-30 12:00:00|13371.9|13368.9|13372.8|13369.8|13374.5|13370|13371.7|13367|312
1606737900000|2020-11-30 12:05:00|13374.3|13368.3|13374.9|13368.9|13375.7|13371.2|13372.2|13367.6|327
1606738200000|2020-11-30 12:10:00|13375|13369|13377.2|13371.2|13377.4|13371.7|13373.4|13368.8|213
1606738500000|2020-11-30 12:15:00|13377.1|13371.1|13378|13372|13378.5|13373.8|13375.4|13370.5|254
1606738800000|2020-11-30 12:20:00|13377.9|13371.9|13375.3|13369.3|13378|13373.6|13374|13369.3|172
1606739100000|2020-11-30 12:25:00|13375.2|13369.2|13373.6|13370.6|13375.6|13371.1|13373.5|13369|124
1606739400000|2020-11-30 12:30:00|13373.7|13370.7|13374.6|13371.6|13376.1|13371.6|13373.5|13369|203
1606739700000|2020-11-30 12:35:00|13374.7|13371.7|13376.4|13373.4|13378.4|13373.8|13374.5|13370|303
1606740000000|2020-11-30 12:40:00|13376.5|13373.5|13379.9|13373.9|13380.6|13376.3|13376.3|13372.1|271
1606740300000|2020-11-30 12:45:00|13379.8|13373.8|13379.7|13376.7|13381.9|13377.2|13378.2|13373.5|266
1606740600000|2020-11-30 12:50:00|13379.6|13376.6|13383.1|13377.1|13383.3|13377.3|13379.3|13374.6|278
1606740900000|2020-11-30 12:55:00|13383|13377|13385.5|13379.5|13385.5|13379.5|13382.4|13376.4|141
1606741200000|2020-11-30 13:00:00|13385.4|13379.4|13384.3|13381.3|13385.9|13381.5|13383.2|13378.4|146
1606741500000|2020-11-30 13:05:00|13384.4|13381.4|13383.9|13377.9|13385.8|13381.4|13382.7|13377.8|240
1606741800000|2020-11-30 13:10:00|13384|13378|13381.4|13378.4|13384|13379.4|13380.8|13376.4|226
1606742100000|2020-11-30 13:15:00|13381.5|13378.5|13376.9|13373.9|13382.7|13378.5|13376.6|13371.9|204
1606742400000|2020-11-30 13:20:00|13376.8|13373.8|13377.6|13374.6|13381.9|13377.3|13376.6|13372|343
1606742700000|2020-11-30 13:25:00|13377.7|13374.7|13379.2|13373.2|13380.7|13376.2|13377.7|13373.1|263
1606743000000|2020-11-30 13:30:00|13379.1|13373.1|13378.5|13372.5|13380.3|13375.8|13377|13372.5|281
1606743300000|2020-11-30 13:35:00|13377.1|13374.1|13378.1|13375.1|13379.5|13375.5|13376|13371.5|231
1606743600000|2020-11-30 13:40:00|13378.2|13375.2|13377.8|13374.8|13379.8|13375.5|13377.3|13372.9|254
1606743900000|2020-11-30 13:45:00|13377.7|13374.7|13376.8|13373.8|13380.2|13375.5|13375.9|13371.3|302
1606744200000|2020-11-30 13:50:00|13376.7|13373.7|13374.7|13371.7|13379|13374.9|13374.3|13370.3|330
1606744500000|2020-11-30 13:55:00|13374.8|13371.8|13375.9|13369.9|13378.1|13373.6|13373|13368.7|303
1606744800000|2020-11-30 14:00:00|13375.8|13369.8|13371.4|13368.4|13376.2|13371.7|13370.8|13366.6|253
1606745100000|2020-11-30 14:05:00|13371.5|13368.5|13373|13370|13374.4|13370|13371|13366.7|263
1606745400000|2020-11-30 14:10:00|13372.9|13369.9|13375.8|13372.8|13378.4|13373.8|13372.9|13368.6|319
1606745700000|2020-11-30 14:15:00|13375.9|13372.9|13375.3|13372.3|13379.3|13374.5|13374.9|13370.7|244
1606746000000|2020-11-30 14:20:00|13375.2|13372.2|13373.3|13370.3|13376|13372.2|13372.7|13368.2|247
1606746300000|2020-11-30 14:25:00|13373.2|13370.2|13374.8|13368.8|13375.5|13371.4|13372.2|13368.1|223
1606746600000|2020-11-30 14:30:00|13374.9|13368.9|13382.7|13376.7|13383.5|13377.5|13371|13366.6|398
1606746900000|2020-11-30 14:35:00|13382.8|13376.8|13377.7|13371.7|13382.8|13376.8|13376.7|13371.7|357
1606747200000|2020-11-30 14:40:00|13377.6|13371.6|13379.2|13373.2|13379.4|13373.4|13375.6|13369.6|230
1606747500000|2020-11-30 14:45:00|13379.1|13373.1|13379.1|13373.1|13380.5|13374.8|13376.6|13370.8|352
1606747800000|2020-11-30 14:50:00|13379.2|13373.2|13376.7|13373.7|13379.3|13374.2|13376.4|13370.5|327
1606748100000|2020-11-30 14:55:00|13376.8|13373.8|13378.5|13372.5|13378.7|13373.9|13374.2|13369.7|209
1606748400000|2020-11-30 15:00:00|13378.6|13372.6|13376.7|13373.7|13378.6|13373.7|13375.1|13370.6|281
1606748700000|2020-11-30 15:05:00|13376.6|13373.6|13381.7|13375.7|13383.9|13377.9|13375.2|13369.8|458
1606749000000|2020-11-30 15:10:00|13381.8|13375.8|13376.2|13370.2|13382|13377.2|13373.9|13369.2|441
1606749300000|2020-11-30 15:15:00|13376.3|13370.3|13377.9|13371.9|13378.2|13374.2|13372.9|13368.5|419
1606749600000|2020-11-30 15:20:00|13377.8|13371.8|13375.1|13372.1|13378.4|13373.8|13374.1|13369.2|426
1606749900000|2020-11-30 15:25:00|13375.2|13372.2|13375.5|13372.5|13377.4|13372.9|13372.2|13367.8|431
1606750200000|2020-11-30 15:30:00|13375.6|13372.6|13380.4|13374.4|13383.1|13377.4|13375.5|13370.9|513
1606750500000|2020-11-30 15:35:00|13378.9|13375.9|13383.1|13377.1|13384.3|13379.3|13377.6|13373.1|480
1606750800000|2020-11-30 15:40:00|13383|13377|13386.3|13380.3|13386.4|13380.4|13379.6|13374.7|411
1606751100000|2020-11-30 15:45:00|13386.4|13380.4|13387|13381|13387.3|13382.7|13384|13378|362
1606751400000|2020-11-30 15:50:00|13386.9|13380.9|13383|13380|13387.1|13381.4|13382.6|13376.9|359
1606751700000|2020-11-30 15:55:00|13382.8|13379.8|13401.6|13395.6|13401.7|13396.4|13382.7|13378.2|574
1606752000000|2020-11-30 16:00:00|13401.5|13395.5|13397.8|13394.8|13402.6|13396.6|13395.1|13390.3|523
1606752300000|2020-11-30 16:05:00|13399.6|13393.6|13404.3|13398.3|13405.6|13399.9|13399.5|13393.5|303
1606752600000|2020-11-30 16:10:00|13404.4|13398.4|13405|13399|13405.7|13399.7|13403.8|13397.8|255
1606752900000|2020-11-30 16:15:00|13405.1|13399.1|13406|13400|13407.1|13401.1|13401.9|13397.2|303
1606753200000|2020-11-30 16:20:00|13405.9|13399.9|13402.3|13399.3|13406.6|13402|13401.4|13396.9|309
1606753500000|2020-11-30 16:25:00|13402.4|13399.4|13408.4|13402.4|13409|13403|13402.4|13398.2|282
1606753800000|2020-11-30 16:30:00|13408.5|13402.5|13408.3|13402.3|13409.7|13404.7|13406|13400.2|416
1606754100000|2020-11-30 16:35:00|13408.1|13402.1|13403.1|13397.1|13408.3|13402.3|13402.5|13396.5|361
1606754400000|2020-11-30 16:40:00|13403.2|13397.2|13405.1|13399.1|13406.4|13401.6|13403.1|13397.1|295
1606754700000|2020-11-30 16:45:00|13405|13399|13406.2|13400.2|13407.6|13403|13404.4|13399|253
1606755000000|2020-11-30 16:50:00|13406.3|13400.3|13406.8|13400.8|13407.7|13402.6|13404.8|13400.2|219
1606755300000|2020-11-30 16:55:00|13406.7|13400.7|13405.8|13399.8|13407.2|13402.4|13403.3|13398.6|272
1606755600000|2020-11-30 17:00:00|13405.9|13399.9|13405|13399|13407.9|13401.9|13404.8|13398.8|357
1606755900000|2020-11-30 17:05:00|13404.9|13398.9|13404.7|13398.7|13406.9|13401.5|13404.2|13398.2|319
1606756200000|2020-11-30 17:10:00|13404.8|13398.8|13403.5|13397.5|13405.7|13400.4|13403.2|13397.4|258
1606756500000|2020-11-30 17:15:00|13403.6|13397.6|13402.7|13396.7|13403.7|13398.2|13400.8|13395.9|280
1606756800000|2020-11-30 17:20:00|13402.6|13396.6|13402.3|13396.3|13405.3|13399.3|13401|13396.2|230
1606757100000|2020-11-30 17:25:00|13402.4|13396.4|13402.5|13396.5|13402.7|13397.3|13399.6|13395.1|192
1606757400000|2020-11-30 17:30:00|13402.6|13396.6|13402.1|13396.1|13404|13398|13402|13396|190
1606757700000|2020-11-30 17:35:00|13402.2|13396.2|13399.8|13393.8|13402.2|13396.8|13398.2|13393.2|159
1606758000000|2020-11-30 17:40:00|13399.9|13393.9|13399.9|13393.9|13400.3|13395.3|13397.8|13393.2|160
1606758300000|2020-11-30 17:45:00|13399.8|13393.8|13399.3|13393.3|13399.8|13395|13397.1|13392.5|114
1606758600000|2020-11-30 17:50:00|13399.4|13393.4|13395.6|13392.6|13399.5|13394.9|13395.5|13391|164
1606758900000|2020-11-30 17:55:00|13397|13391|13396.5|13390.5|13397.4|13392.7|13394.7|13390|173
1606759200000|2020-11-30 18:00:00|13396.4|13390.4|13396.4|13390.4|13396.8|13391.9|13394.2|13389.6|175
1606759500000|2020-11-30 18:05:00|13396.3|13390.3|13393.4|13390.4|13396.5|13391.7|13393.2|13388.7|186
1606759800000|2020-11-30 18:10:00|13393.3|13390.3|13396.3|13390.3|13396.6|13391.9|13393.3|13389|131
1606760100000|2020-11-30 18:15:00|13396.4|13390.4|13396.1|13390.1|13396.9|13391.9|13394.4|13389.8|111
1606760400000|2020-11-30 18:20:00|13396.2|13390.2|13395.3|13389.3|13396.5|13391.7|13393.9|13389.1|160
1606760700000|2020-11-30 18:25:00|13395.4|13389.4|13394.1|13388.1|13395.4|13390|13392.2|13386.7|167
1606761000000|2020-11-30 18:30:00|13394|13388|13392.4|13389.4|13395|13389.7|13392.3|13387.7|119
1606761300000|2020-11-30 18:35:00|13393.9|13387.9|13393.1|13387.1|13394|13388|13392.7|13386.7|113
1606761600000|2020-11-30 18:40:00|13393.3|13387.3|13394|13388|13394.3|13389.8|13392.5|13387.3|182
1606761900000|2020-11-30 18:45:00|13394.1|13388.1|13393.8|13387.8|13395.4|13390.1|13393|13387.7|239
1606762200000|2020-11-30 18:50:00|13393.7|13387.7|13395.2|13389.2|13395.7|13389.7|13393.7|13387.7|191
1606762500000|2020-11-30 18:55:00|13395.3|13389.3|13397.9|13391.9|13398.1|13392.9|13393.9|13389.2|163
1606762800000|2020-11-30 19:00:00|13397.8|13391.8|13398.7|13392.7|13399.2|13393.9|13396.1|13391.3|307
1606763100000|2020-11-30 19:05:00|13398.8|13392.8|13400.1|13394.1|13400.7|13395.6|13398.4|13392.4|183
1606763400000|2020-11-30 19:10:00|13400.2|13394.2|13399.1|13393.1|13400.5|13394.5|13398.9|13392.9|282
1606763700000|2020-11-30 19:15:00|13399.2|13393.2|13400.1|13394.1|13400.3|13395.8|13397.9|13392.7|233
1606764000000|2020-11-30 19:20:00|13400.2|13394.2|13401.3|13395.3|13401.4|13395.4|13400|13394|257
1606764300000|2020-11-30 19:25:00|13401.2|13395.2|13400.3|13397.3|13402.3|13397.7|13400.1|13394.7|201
1606764600000|2020-11-30 19:30:00|13400.4|13397.4|13402.2|13396.2|13402.6|13397.4|13399.9|13395.2|121
1606764900000|2020-11-30 19:35:00|13402.1|13396.1|13402|13396|13402.2|13396.6|13399.6|13395|152
1606765200000|2020-11-30 19:40:00|13401.9|13395.9|13403.1|13397.1|13403.5|13397.5|13401.6|13395.6|145
1606765500000|2020-11-30 19:45:00|13403|13397|13401.4|13395.4|13403.3|13398.6|13401|13395|239
1606765800000|2020-11-30 19:50:00|13401.5|13395.5|13402.4|13396.4|13402.6|13396.6|13400.9|13394.9|224
1606766100000|2020-11-30 19:55:00|13402.3|13396.3|13401.5|13395.5|13402.4|13397.2|13400.2|13394.6|198
1606766400000|2020-11-30 20:00:00|13401.6|13395.6|13403.1|13397.1|13403.2|13397.2|13400|13394.5|248
1606766700000|2020-11-30 20:05:00|13403|13397|13403.1|13397.1|13403.4|13398.3|13400.9|13396.5|207
1606767000000|2020-11-30 20:10:00|13403|13397|13405.8|13399.8|13406|13401.4|13401.1|13397|171
1606767300000|2020-11-30 20:15:00|13405.7|13399.7|13407.6|13401.6|13407.8|13401.8|13404.4|13399.4|184
1606767600000|2020-11-30 20:20:00|13407.7|13401.7|13408.1|13402.1|13408.3|13403.5|13406.4|13401.5|113
1606767900000|2020-11-30 20:25:00|13408|13402|13409.9|13403.9|13410.1|13404.5|13407.5|13402|162
1606768200000|2020-11-30 20:30:00|13410|13404|13408.8|13402.8|13410.2|13404.9|13407.9|13402.6|130
1606768500000|2020-11-30 20:35:00|13408.9|13402.9|13409|13403|13409.5|13404.7|13407.4|13402.4|218
1606768800000|2020-11-30 20:40:00|13409.1|13403.1|13410|13404|13410.3|13405.6|13407.5|13402.2|167
1606769100000|2020-11-30 20:45:00|13410.1|13404.1|13410.1|13404.1|13410.3|13405.7|13407.8|13403.3|191
1606769400000|2020-11-30 20:50:00|13410|13404|13410.8|13404.8|13411.6|13406.8|13408.3|13403.7|268
1606769700000|2020-11-30 20:55:00|13411|13405|13415.4|13409.4|13415.5|13409.9|13411|13405|163
1606770000000|2020-11-30 21:00:00|13415.3|13409.3|13413.2|13407.2|13415.4|13409.4|13412.8|13406.8|202
1606770300000|2020-11-30 21:05:00|13413.3|13407.3|13413.5|13407.5|13413.9|13407.9|13413.2|13407.2|115
1606770600000|2020-11-30 21:10:00|13413.4|13407.4|13413.4|13407.4|13413.8|13407.8|13413|13407|102
1606770900000|2020-11-30 21:15:00|13413.5|13407.5|13412.3|13406.3|13413.5|13407.5|13411.5|13405.5|118
1606771200000|2020-11-30 21:20:00|13412.4|13406.4|13412.3|13406.3|13412.5|13406.5|13412.2|13406.2|50
1606771500000|2020-11-30 21:25:00|13412.4|13406.4|13412.4|13406.4|13412.8|13406.8|13412|13406|58
1606771800000|2020-11-30 21:30:00|13412.5|13406.5|13412.6|13406.6|13412.9|13406.9|13412.2|13406.2|101
1606772100000|2020-11-30 21:35:00|13412.7|13406.7|13415.6|13409.6|13415.7|13409.7|13412.3|13406.3|134
1606772400000|2020-11-30 21:40:00|13415.4|13409.4|13419.7|13413.7|13419.7|13413.7|13415.3|13409.3|189
1606772700000|2020-11-30 21:45:00|13419.6|13413.6|13420.1|13414.1|13420.1|13414.1|13419.2|13413.2|126
1606773000000|2020-11-30 21:50:00|13419.8|13413.8|13420.4|13414.4|13420.8|13414.8|13419.6|13413.6|182
1606773300000|2020-11-30 21:55:00|13420.1|13414.1|13419.6|13413.6|13421|13415|13419.2|13413.2|146
1606773600000|2020-11-30 22:00:00|13419.9|13413.9|13420.5|13404.5|13421.7|13414|13407.1|13391.1|66
1606773900000|2020-11-30 22:05:00|13421|13405|13419|13403|13423|13407|13416.5|13400.5|149
1606774200000|2020-11-30 22:10:00|13418.5|13402.5|13416.9|13404.2|13430.3|13414.3|13404.6|13388.6|224
1606774500000|2020-11-30 22:15:00|13417.3|13404.5|13420.6|13407.5|13423.6|13408.5|13410.7|13394.7|278
1606774800000|2020-11-30 22:20:00|13419.7|13408.2|13417|13401|13422.9|13410.1|13415.7|13399.7|161
1606775100000|2020-11-30 22:25:00|13416.3|13400.3|13417.6|13401.6|13419.6|13403.6|13416.3|13400.3|115
1606775400000|2020-11-30 22:30:00|13418.3|13402.3|13419.7|13403.7|13421.7|13405.7|13416.9|13401.5|180
1606775700000|2020-11-30 22:35:00|13419.3|13403.3|13418.1|13402.1|13420.8|13404.8|13417.2|13401.2|140
1606776000000|2020-11-30 22:40:00|13419.5|13403.5|13418.2|13402.2|13420.3|13404.3|13416.7|13400.7|128
1606776300000|2020-11-30 22:45:00|13418|13402|13420.4|13407.4|13423.6|13410.9|13413.6|13397.6|252
1606776600000|2020-11-30 22:50:00|13420.5|13407.1|13416.3|13407.1|13421.7|13410.2|13416.3|13406.4|214
1606776900000|2020-11-30 22:55:00|13417.8|13406.5|13417.6|13406.4|13418.8|13409|13415.7|13406.3|160
1606777200000|2020-11-30 23:00:00|13417.5|13406.8|13416.6|13410.2|13417.6|13410.5|13416|13405.1|285
1606777500000|2020-11-30 23:05:00|13416.4|13410.4|13413.8|13407.8|13416.9|13410.8|13413.2|13407.2|180
1606777800000|2020-11-30 23:10:00|13413.9|13407.9|13414.3|13408.3|13414.4|13408.4|13413|13407|183
1606778100000|2020-11-30 23:15:00|13414.2|13408.2|13414.7|13408.7|13415|13409|13413.9|13407.9|112
1606778400000|2020-11-30 23:20:00|13414.6|13408.6|13414.6|13408.6|13415.3|13409.8|13412.8|13408|104
1606778700000|2020-11-30 23:25:00|13414.7|13408.7|13414.7|13408.7|13414.9|13408.9|13413.6|13407.6|184
1606779000000|2020-11-30 23:30:00|13414.6|13408.6|13410.9|13404.9|13414.6|13408.6|13409.7|13403.7|298
1606779300000|2020-11-30 23:35:00|13410.8|13404.8|13408|13402|13411|13405|13406.6|13401.8|399
1606779600000|2020-11-30 23:40:00|13407.9|13401.9|13403.6|13397.6|13408.1|13403.5|13403.6|13397.6|312
1606779900000|2020-11-30 23:45:00|13403.8|13397.8|13396.8|13390.8|13404.8|13398.8|13396.5|13390.5|258
1606780200000|2020-11-30 23:50:00|13396.9|13390.9|13399.4|13393.4|13400.6|13394.6|13396.9|13390.9|270
1606780500000|2020-11-30 23:55:00|13399.3|13393.3|13400.8|13394.8|13401.3|13396.2|13398.6|13393.3|184
1606780800000|2020-12-01 00:00:00|13400.9|13394.9|13398.3|13395.3|13402.5|13398|13398|13393.5|241
1606781100000|2020-12-01 00:05:00|13398.2|13395.2|13400.5|13394.5|13401.8|13396.5|13398|13392.9|336
1606781400000|2020-12-01 00:10:00|13400.4|13394.4|13399.3|13396.3|13401.5|13396.9|13398.5|13393.5|318
1606781700000|2020-12-01 00:15:00|13399.2|13396.2|13399.6|13393.6|13401.7|13397.2|13398.1|13393.5|195
1606782000000|2020-12-01 00:20:00|13399.7|13393.7|13398.1|13395.1|13400.7|13396.2|13397.1|13392.8|422
1606782300000|2020-12-01 00:25:00|13398|13395|13396.9|13390.9|13399.7|13395.2|13395|13390.4|244
1606782600000|2020-12-01 00:30:00|13397|13391|13395.5|13392.5|13397.5|13393|13395.2|13390.8|148
1606782900000|2020-12-01 00:35:00|13396.9|13390.9|13395|13392|13397.1|13392.8|13394.9|13390.6|167
1606783200000|2020-12-01 00:40:00|13394.9|13391.9|13394.3|13391.3|13396.6|13392.4|13393.7|13389.3|165
1606783500000|2020-12-01 00:45:00|13394.4|13391.4|13394.3|13391.3|13396.4|13391.9|13394|13389.7|189
1606783800000|2020-12-01 00:50:00|13394.2|13391.2|13396.6|13390.6|13396.6|13392.3|13393.9|13389.6|239
1606784100000|2020-12-01 00:55:00|13395.2|13392.2|13393.8|13390.8|13396.5|13392.2|13393.1|13388.9|214
1606784400000|2020-12-01 01:00:00|13393.9|13390.9|13393.7|13390.7|13396.3|13391.8|13393.1|13388.6|361
1606784700000|2020-12-01 01:05:00|13395.4|13389.4|13394.4|13391.4|13396.2|13391.8|13393.7|13388.9|326
1606785000000|2020-12-01 01:10:00|13394.3|13391.3|13394.9|13388.9|13395.9|13391.4|13392.2|13387.6|232
1606785300000|2020-12-01 01:15:00|13394.8|13388.8|13395.7|13392.7|13397.6|13393|13392.5|13387.8|209
1606785600000|2020-12-01 01:20:00|13395.8|13392.8|13395.3|13392.3|13397.1|13392.8|13395|13390.6|135
1606785900000|2020-12-01 01:25:00|13395.1|13392.1|13394.9|13391.9|13397.3|13392.9|13394.8|13390.6|213
1606786200000|2020-12-01 01:30:00|13395|13392|13397.3|13394.3|13399.5|13395.1|13394.2|13390.6|217
1606786500000|2020-12-01 01:35:00|13397.4|13394.4|13397.7|13394.7|13399.1|13394.8|13396.6|13392|221
1606786800000|2020-12-01 01:40:00|13397.6|13394.6|13398.4|13392.4|13398.7|13394.6|13396.6|13392.1|107
1606787100000|2020-12-01 01:45:00|13398.5|13392.5|13393.9|13390.9|13398.5|13393.6|13393.7|13390.6|217
1606787400000|2020-12-01 01:50:00|13394|13391|13393.8|13390.8|13395.4|13391.4|13392.7|13389.3|199
1606787700000|2020-12-01 01:55:00|13394|13391|13395.2|13392.2|13396.5|13392.3|13393.7|13389.6|128
1606788000000|2020-12-01 02:00:00|13395|13392|13394.5|13391.5|13396.3|13392.4|13394.3|13390.3|196
1606788300000|2020-12-01 02:05:00|13394.4|13391.4|13394.2|13391.2|13394.5|13391.5|13392.8|13389.8|193
1606788600000|2020-12-01 02:10:00|13394.1|13391.1|13394|13391|13395.8|13391.5|13393.6|13389.6|132
1606788900000|2020-12-01 02:15:00|13393.9|13390.9|13392.3|13389.3|13394.2|13391.2|13392|13387.7|183
1606789200000|2020-12-01 02:20:00|13392.9|13389.9|13392.7|13389.7|13394.8|13390.4|13392.4|13387.8|213
1606789500000|2020-12-01 02:25:00|13392.8|13389.8|13391.4|13388.4|13394.2|13390|13391|13388|201
1606789800000|2020-12-01 02:30:00|13391.2|13388.2|13391.8|13388.8|13394.9|13390.9|13390.9|13387.7|242
1606790100000|2020-12-01 02:35:00|13392|13389|13392.4|13389.4|13392.5|13389.5|13391.7|13388.7|189
1606790400000|2020-12-01 02:40:00|13392.5|13389.5|13392.7|13389.7|13392.8|13389.8|13391.8|13388.8|120
1606790700000|2020-12-01 02:45:00|13392.6|13389.6|13393.8|13390.8|13394.1|13391.1|13392.4|13389.4|167
1606791000000|2020-12-01 02:50:00|13393.9|13390.9|13392.5|13389.5|13394.4|13390.9|13391.7|13388.4|156
1606791300000|2020-12-01 02:55:00|13392.4|13389.4|13393|13390|13393.3|13390.3|13391.9|13388.9|174
1606791600000|2020-12-01 03:00:00|13393.1|13390.1|13393.7|13390.7|13394.1|13391.1|13392.6|13389.6|142
1606791900000|2020-12-01 03:05:00|13393.9|13390.9|13393.7|13390.7|13394.1|13391.1|13393.4|13390.4|175
1606792200000|2020-12-01 03:10:00|13393.8|13390.8|13393.3|13390.3|13394.1|13391.1|13392.8|13389.8|152
1606792500000|2020-12-01 03:15:00|13393.4|13390.4|13393.8|13390.8|13393.8|13390.8|13392.6|13389.6|116
1606792800000|2020-12-01 03:20:00|13393.7|13390.7|13394.2|13391.2|13394.7|13391.4|13392.8|13388.6|201
1606793100000|2020-12-01 03:25:00|13394.1|13391.1|13392.8|13389.8|13395.2|13391.3|13391.9|13387.6|147
1606793400000|2020-12-01 03:30:00|13392.7|13389.7|13392.4|13389.4|13394.2|13390.2|13391.1|13386.5|207
1606793700000|2020-12-01 03:35:00|13392.3|13389.3|13392.6|13389.6|13394.1|13390.3|13391|13387.2|244
1606794000000|2020-12-01 03:40:00|13392.5|13389.5|13392.7|13389.7|13394.2|13390.2|13392.1|13388.2|159
1606794300000|2020-12-01 03:45:00|13392.6|13389.6|13393.5|13390.5|13394|13391|13392.4|13389.4|196
1606794600000|2020-12-01 03:50:00|13393.4|13390.4|13394.5|13391.5|13394.7|13391.7|13393.1|13390.1|194
1606794900000|2020-12-01 03:55:00|13394.4|13391.4|13393.8|13390.8|13396.1|13391.8|13393.1|13390.1|110
1606795200000|2020-12-01 04:00:00|13393.7|13390.7|13393.7|13390.7|13394|13391|13392.9|13389.9|158
1606795500000|2020-12-01 04:05:00|13393.6|13390.6|13393.7|13390.7|13395.4|13391.2|13393.5|13389.2|116
1606795800000|2020-12-01 04:10:00|13393.8|13390.8|13394|13391|13395.2|13391.1|13392.8|13389.2|123
1606796100000|2020-12-01 04:15:00|13393.9|13390.9|13393.9|13390.9|13394.9|13391.9|13393.7|13390.7|119
1606796400000|2020-12-01 04:20:00|13393.8|13390.8|13393.3|13390.3|13395.1|13391|13392.8|13388.5|136
1606796700000|2020-12-01 04:25:00|13393.2|13390.2|13393.9|13390.9|13394.1|13391.1|13393.1|13390.1|126
1606797000000|2020-12-01 04:30:00|13393.8|13390.8|13394.7|13391.7|13395.7|13391.9|13393.6|13389.6|147
1606797300000|2020-12-01 04:35:00|13394.8|13391.8|13394.9|13391.9|13395.1|13392.1|13394.3|13391.3|151
1606797600000|2020-12-01 04:40:00|13394.8|13391.8|13393.9|13390.9|13396|13392|13393.7|13389.4|113
1606797900000|2020-12-01 04:45:00|13393.8|13390.8|13394.4|13391.4|13395.9|13391.9|13393.8|13389.8|116
1606798200000|2020-12-01 04:50:00|13394.5|13391.5|13395|13392|13395.1|13392.1|13393.9|13390.9|158
1606798500000|2020-12-01 04:55:00|13394.9|13391.9|13394.8|13391.8|13395.2|13392.2|13394.3|13391.3|107
1606798800000|2020-12-01 05:00:00|13394.7|13391.7|13396.5|13393.5|13397.5|13393.5|13394.4|13391.4|170
1606799100000|2020-12-01 05:05:00|13396.4|13393.4|13395.9|13392.9|13398.1|13394.2|13395.9|13391.9|180
1606799400000|2020-12-01 05:10:00|13396|13393|13394.4|13391.4|13397.3|13393|13393.9|13389.3|185
1606799700000|2020-12-01 05:15:00|13394.3|13391.3|13393|13390|13395.9|13391.9|13392.9|13389.5|155
1606800000000|2020-12-01 05:20:00|13393.1|13390.1|13394|13391|13394.2|13391.2|13392.8|13389.8|164
1606800300000|2020-12-01 05:25:00|13393.9|13390.9|13397|13391|13397|13392.3|13393.7|13390|253
1606800600000|2020-12-01 05:30:00|13396.9|13390.9|13395|13392|13397.1|13392.7|13394.9|13390.7|134
1606800900000|2020-12-01 05:35:00|13394.9|13391.9|13395.4|13392.4|13396.8|13392.5|13394.8|13390.3|201
1606801200000|2020-12-01 05:40:00|13395.5|13392.5|13393.4|13390.4|13396.7|13392.5|13392.9|13389.9|158
1606801500000|2020-12-01 05:45:00|13393.5|13390.5|13393|13390|13394.5|13390.5|13392.1|13387.7|130
1606801800000|2020-12-01 05:50:00|13393.1|13390.1|13392.8|13389.8|13394.3|13390.1|13391.7|13387.6|150
1606802100000|2020-12-01 05:55:00|13392.9|13389.9|13391.4|13388.4|13393.8|13390.2|13391.1|13387|233
1606802400000|2020-12-01 06:00:00|13391.5|13388.5|13391.1|13388.1|13393|13389|13391|13386.9|109
1606802700000|2020-12-01 06:05:00|13391.2|13388.2|13392.1|13389.1|13393.4|13389.5|13391.1|13387.3|125
1606803000000|2020-12-01 06:10:00|13392.2|13389.2|13391.8|13388.8|13393.7|13389.3|13390.9|13386.6|128
1606803300000|2020-12-01 06:15:00|13391.9|13388.9|13390.7|13387.7|13393.3|13389.2|13390.5|13386.8|142
1606803600000|2020-12-01 06:20:00|13390.6|13387.6|13389.8|13386.8|13391.4|13387.9|13389.8|13385.4|142
1606803900000|2020-12-01 06:25:00|13389.9|13386.9|13389.6|13386.6|13390|13387|13389.5|13386.5|123
1606804200000|2020-12-01 06:30:00|13389.7|13386.7|13389.7|13386.7|13390.9|13387.9|13389.5|13386.5|184
1606804500000|2020-12-01 06:35:00|13389.8|13386.8|13390.5|13387.5|13390.7|13387.7|13389.6|13386.6|175
1606804800000|2020-12-01 06:40:00|13390.6|13387.6|13390.6|13387.6|13391|13388|13390.2|13387.2|124
1606805100000|2020-12-01 06:45:00|13390.7|13387.7|13392.7|13389.7|13392.8|13389.8|13390.5|13387.5|132
1606805400000|2020-12-01 06:50:00|13392.3|13389.3|13392.7|13389.7|13393|13390|13392.2|13389.2|190
1606805700000|2020-12-01 06:55:00|13392.6|13389.6|13392.7|13389.7|13393.3|13390.3|13392.3|13389.3|168
1606806000000|2020-12-01 07:00:00|13392.8|13389.8|13392.1|13389.1|13394.8|13390.9|13392|13388.8|227
1606806300000|2020-12-01 07:05:00|13392|13389|13393.9|13390.9|13395.2|13391.3|13392|13388.1|207
1606806600000|2020-12-01 07:10:00|13394|13391|13392.6|13389.6|13394.4|13391|13391.9|13388.4|148
1606806900000|2020-12-01 07:15:00|13392.5|13389.5|13392.5|13389.5|13395.3|13390.9|13392.2|13388.3|175
1606807200000|2020-12-01 07:20:00|13392.4|13389.4|13392|13389|13393.8|13389.9|13391.7|13387.8|194
1606807500000|2020-12-01 07:25:00|13392.1|13389.1|13391.9|13388.9|13393.1|13390.1|13391.5|13386.8|233
1606807800000|2020-12-01 07:30:00|13392|13389|13392.6|13389.6|13393.8|13389.9|13391.8|13387.7|188
1606808100000|2020-12-01 07:35:00|13392.7|13389.7|13393.9|13390.9|13394.1|13391.1|13391.5|13388.5|152
1606808400000|2020-12-01 07:40:00|13393.8|13390.8|13394.8|13391.8|13396.2|13392|13392.9|13388.5|261
1606808700000|2020-12-01 07:45:00|13394.7|13391.7|13394.7|13391.7|13396.5|13392.9|13393.7|13390.1|215
1606809000000|2020-12-01 07:50:00|13394.8|13391.8|13393.2|13390.2|13396.2|13391.9|13393.1|13388.7|209
1606809300000|2020-12-01 07:55:00|13393.4|13390.4|13397.2|13394.2|13398|13394.2|13393.3|13390.2|289
1606809600000|2020-12-01 08:00:00|13397.1|13394.1|13396.4|13393.4|13400.6|13396.4|13396.2|13392|333
1606809900000|2020-12-01 08:05:00|13396.3|13393.3|13400.8|13397.8|13401.7|13398|13394.4|13390.6|301
1606810200000|2020-12-01 08:10:00|13400.9|13397.9|13403.7|13400.7|13404.9|13401.3|13399.9|13396.4|304
1606810500000|2020-12-01 08:15:00|13403.8|13400.8|13404.1|13401.1|13404.3|13401.3|13403.3|13400.3|290
1606810800000|2020-12-01 08:20:00|13404|13401|13405.4|13402.4|13407|13403|13403.8|13399.5|212
1606811100000|2020-12-01 08:25:00|13405.5|13402.5|13404|13401|13407|13402.8|13404|13400.5|224
1606811400000|2020-12-01 08:30:00|13404.1|13401.1|13401.4|13398.4|13405.2|13401.2|13399.8|13395.2|224
1606811700000|2020-12-01 08:35:00|13401.3|13398.3|13399.1|13396.1|13402.1|13398.3|13398.6|13394.3|156
1606812000000|2020-12-01 08:40:00|13399.2|13396.2|13399.6|13396.6|13401.4|13396.9|13398.5|13393.9|245
1606812300000|2020-12-01 08:45:00|13399.8|13396.8|13400.5|13397.5|13402.5|13398.3|13399.4|13396.1|279
1606812600000|2020-12-01 08:50:00|13400.4|13397.4|13400.4|13397.4|13402.5|13398.8|13398.5|13394.1|262
1606812900000|2020-12-01 08:55:00|13400.3|13397.3|13399.1|13396.1|13402.9|13399.9|13399|13395.1|230
1606813200000|2020-12-01 09:00:00|13399.2|13396.2|13400|13397|13401.4|13397.6|13398.5|13395|254
1606813500000|2020-12-01 09:05:00|13400.2|13397.2|13401.2|13398.2|13402|13398.6|13400|13396|227
1606813800000|2020-12-01 09:10:00|13401.1|13398.1|13401.5|13398.5|13403.7|13400.7|13400.4|13396.5|284
1606814100000|2020-12-01 09:15:00|13401.4|13398.4|13403.1|13400.1|13405|13401|13400.4|13396.3|301
1606814400000|2020-12-01 09:20:00|13403|13400|13401.8|13398.8|13404.3|13400|13400.9|13396.7|240
1606814700000|2020-12-01 09:25:00|13403.4|13397.4|13403.6|13397.6|13403.9|13399.5|13401.6|13397.1|216
1606815000000|2020-12-01 09:30:00|13403.7|13397.7|13404.6|13401.6|13406.3|13402.2|13401.9|13397.4|252
1606815300000|2020-12-01 09:35:00|13404.5|13401.5|13405.6|13402.6|13406|13402.9|13403.4|13400|309
1606815600000|2020-12-01 09:40:00|13405.7|13402.7|13408.3|13405.3|13411|13406.7|13404.7|13401.7|360
1606815900000|2020-12-01 09:45:00|13408.2|13405.2|13411.8|13408.8|13413.8|13409.3|13408.2|13404.1|341
1606816200000|2020-12-01 09:50:00|13411.9|13408.9|13409.9|13406.9|13412.1|13408.9|13409.6|13405.2|229
1606816500000|2020-12-01 09:55:00|13410|13407|13411.9|13408.9|13413.6|13408.9|13409.8|13406.4|181
1606816800000|2020-12-01 10:00:00|13413.4|13407.4|13410.7|13407.7|13416|13412.3|13410.5|13406.7|216
1606817100000|2020-12-01 10:05:00|13410.8|13407.8|13410.7|13407.7|13411.7|13408.1|13409.5|13405.3|253
1606817400000|2020-12-01 10:10:00|13410.6|13407.6|13411.5|13408.5|13412.3|13408.7|13410|13406|197
1606817700000|2020-12-01 10:15:00|13411.6|13408.6|13413.3|13410.3|13415.1|13411.3|13411.5|13408.5|234
1606818000000|2020-12-01 10:20:00|13413.2|13410.2|13411.8|13408.8|13414.6|13410.4|13410.3|13405.7|220
1606818300000|2020-12-01 10:25:00|13411.7|13408.7|13414.2|13411.2|13415.6|13411.6|13411.4|13407.6|188
1606818600000|2020-12-01 10:30:00|13414.1|13411.1|13414.9|13411.9|13415.9|13412.5|13413.3|13409.4|201
1606818900000|2020-12-01 10:35:00|13414.8|13411.8|13414.3|13411.3|13415.8|13412.1|13412.9|13408.5|248
1606819200000|2020-12-01 10:40:00|13414.2|13411.2|13414.3|13411.3|13415.7|13412.7|13413.9|13409.6|175
1606819500000|2020-12-01 10:45:00|13414.4|13411.4|13416.1|13413.1|13416.3|13413.3|13414.3|13411.3|182
1606819800000|2020-12-01 10:50:00|13416|13413|13415.7|13412.7|13418.9|13414.6|13415.5|13411.4|201
1606820100000|2020-12-01 10:55:00|13415.8|13412.8|13414.9|13411.9|13417.7|13413.6|13414.1|13410.6|177
1606820400000|2020-12-01 11:00:00|13414.8|13411.8|13416.1|13413.1|13418.4|13415|13414.8|13410.6|254
1606820700000|2020-12-01 11:05:00|13416.2|13413.2|13415.6|13412.6|13418.1|13413.9|13414.9|13411.8|189
1606821000000|2020-12-01 11:10:00|13415.5|13412.5|13415.4|13412.4|13417.5|13413.7|13414.9|13410.6|219
1606821300000|2020-12-01 11:15:00|13415.5|13412.5|13415.1|13412.1|13415.8|13412.8|13414.7|13411.7|139
1606821600000|2020-12-01 11:20:00|13415.2|13412.2|13417|13414|13417.1|13414.1|13414.7|13411.7|156
1606821900000|2020-12-01 11:25:00|13417.1|13414.1|13415.1|13412.1|13417.1|13414.1|13411.7|13406.8|257
1606822200000|2020-12-01 11:30:00|13414.9|13411.9|13411.9|13408.9|13416.6|13412.7|13411.8|13408.7|275
1606822500000|2020-12-01 11:35:00|13412|13409|13415.4|13412.4|13417.1|13412.7|13411.9|13407.8|266
1606822800000|2020-12-01 11:40:00|13415.3|13412.3|13414.2|13411.2|13416.9|13412.9|13414.1|13410.2|268
1606823100000|2020-12-01 11:45:00|13414.6|13411.6|13412.7|13409.7|13415.4|13412.4|13412|13409|193
1606823400000|2020-12-01 11:50:00|13412.6|13409.6|13413.6|13410.6|13413.9|13410.9|13411.6|13408.6|187
1606823700000|2020-12-01 11:55:00|13413.5|13410.5|13415|13409|13415.9|13411.8|13412.8|13408.3|217
1606824000000|2020-12-01 12:00:00|13413.6|13410.6|13415.9|13409.9|13416.4|13411.9|13413.2|13409.1|285
1606824300000|2020-12-01 12:05:00|13416|13410|13414.7|13411.7|13416.2|13412.1|13413.1|13409.3|216
1606824600000|2020-12-01 12:10:00|13414.6|13411.6|13414.9|13411.9|13416.6|13412.1|13414.2|13410|219
1606824900000|2020-12-01 12:15:00|13415|13412|13415.9|13412.9|13417.6|13413.8|13414.6|13410.2|267
1606825200000|2020-12-01 12:20:00|13415.8|13412.8|13414.1|13411.1|13417|13413.4|13414|13410.1|134
1606825500000|2020-12-01 12:25:00|13414|13411|13412.8|13409.8|13415.2|13411|13411.9|13408.9|188
1606825800000|2020-12-01 12:30:00|13412.9|13409.9|13415.5|13409.5|13415.5|13411.1|13411.9|13407.4|214
1606826100000|2020-12-01 12:35:00|13415.4|13409.4|13411.8|13408.8|13415.6|13411|13411.7|13407.7|233
1606826400000|2020-12-01 12:40:00|13411.9|13408.9|13410.3|13407.3|13411.9|13408.9|13409.8|13406.8|152
1606826700000|2020-12-01 12:45:00|13410.2|13407.2|13410.5|13407.5|13411.1|13408.1|13409.9|13406.9|183
1606827000000|2020-12-01 12:50:00|13410.4|13407.4|13410.8|13407.8|13412.4|13408.6|13409.8|13405.9|189
1606827300000|2020-12-01 12:55:00|13410.7|13407.7|13410.9|13407.9|13412.2|13409.2|13410.2|13407.2|148
1606827600000|2020-12-01 13:00:00|13410.8|13407.8|13410.9|13407.9|13411.1|13408.1|13409|13404.6|289
1606827900000|2020-12-01 13:05:00|13410.8|13407.8|13410.9|13407.9|13411.1|13408.1|13410.1|13407.1|196
1606828200000|2020-12-01 13:10:00|13410.7|13407.7|13411.2|13408.2|13412|13409|13410.1|13407.1|184
1606828500000|2020-12-01 13:15:00|13411.1|13408.1|13409.3|13406.3|13412.7|13408.9|13408.8|13404.3|264
1606828800000|2020-12-01 13:20:00|13409.2|13406.2|13406.8|13403.8|13410.5|13406.2|13406.2|13401.8|240
1606829100000|2020-12-01 13:25:00|13406.9|13403.9|13406.4|13403.4|13408.9|13404.6|13406.2|13402.6|123
1606829400000|2020-12-01 13:30:00|13406.5|13403.5|13407.4|13404.4|13411|13406.7|13406.4|13402.2|170
1606829700000|2020-12-01 13:35:00|13407.3|13404.3|13406.5|13403.5|13408.8|13404.9|13406|13401.6|276
1606830000000|2020-12-01 13:40:00|13406.6|13403.6|13408.5|13405.5|13410.6|13406.1|13406.4|13403.4|303
1606830300000|2020-12-01 13:45:00|13408.6|13405.6|13406.2|13403.2|13410.3|13405.9|13406.1|13403.1|275
1606830600000|2020-12-01 13:50:00|13406.3|13403.3|13401.8|13398.8|13407.3|13403.7|13401.6|13398.6|267
1606830900000|2020-12-01 13:55:00|13401.9|13398.9|13399.6|13396.6|13401.9|13398.9|13399.2|13396.2|300
1606831200000|2020-12-01 14:00:00|13399.7|13396.7|13400.9|13397.9|13404.7|13400.7|13399.2|13395.8|319
1606831500000|2020-12-01 14:05:00|13401|13398|13399.8|13396.8|13401|13398|13399.1|13396.1|228
1606831800000|2020-12-01 14:10:00|13399.7|13396.7|13399.2|13396.2|13400|13397|13398.7|13395.7|150
1606832100000|2020-12-01 14:15:00|13399.3|13396.3|13398.9|13395.9|13399.5|13396.5|13398.3|13395.3|158
1606832400000|2020-12-01 14:20:00|13398.8|13395.8|13398.4|13395.4|13400.3|13396|13397.7|13393.5|155
1606832700000|2020-12-01 14:25:00|13398.3|13395.3|13398.4|13395.4|13400.3|13395.9|13397.8|13393.4|155
1606833000000|2020-12-01 14:30:00|13398.5|13395.5|13407.5|13404.5|13409.1|13404.6|13398.4|13394.6|339
1606833300000|2020-12-01 14:35:00|13407.4|13404.4|13400.6|13397.6|13409.3|13404.7|13400|13395.7|364
1606833600000|2020-12-01 14:40:00|13400.7|13397.7|13401|13395|13401.4|13398.3|13398.7|13394.4|190
1606833900000|2020-12-01 14:45:00|13400.9|13394.9|13397.7|13394.7|13400.9|13396.2|13397.3|13392.8|240
1606834200000|2020-12-01 14:50:00|13397.6|13394.6|13394.8|13391.8|13398.4|13394.7|13394.7|13391.7|256
1606834500000|2020-12-01 14:55:00|13394.9|13391.9|13402.7|13396.7|13405.2|13400.3|13394.6|13390.9|330
1606834800000|2020-12-01 15:00:00|13403.5|13395|13399.2|13396.2|13404.2|13397.9|13397.5|13392.3|317
1606835100000|2020-12-01 15:05:00|13399.1|13396.1|13401.7|13395.7|13407.7|13402.9|13398.6|13394|606
1606835400000|2020-12-01 15:10:00|13401.6|13395.6|13400|13397|13403|13398.6|13398.8|13394.3|460
1606835700000|2020-12-01 15:15:00|13400.1|13397.1|13392.8|13389.8|13402.6|13398.6|13391|13386.9|485
1606836000000|2020-12-01 15:20:00|13392.7|13389.7|13397.6|13394.6|13400.9|13396.4|13392.6|13388.9|484
1606836300000|2020-12-01 15:25:00|13397.7|13394.7|13396.4|13393.4|13398.8|13394.7|13394.5|13389.9|461
1606836600000|2020-12-01 15:30:00|13396.3|13393.3|13397.2|13394.2|13400.7|13397|13396.2|13391.5|413
1606836900000|2020-12-01 15:35:00|13397.3|13394.3|13397|13394|13398.6|13395|13392.7|13388.7|434
1606837200000|2020-12-01 15:40:00|13397.1|13394.1|13390.7|13387.7|13398.3|13394.2|13390.3|13386.8|290
1606837500000|2020-12-01 15:45:00|13390.6|13387.6|13389.1|13386.1|13393.2|13389|13388.6|13384.3|413
1606837800000|2020-12-01 15:50:00|13388.9|13385.9|13391.1|13388.1|13393.1|13389.2|13388.5|13385.2|290
1606838100000|2020-12-01 15:55:00|13392.5|13386.5|13390.2|13387.2|13394|13389.8|13388.8|13384.3|418
1606838400000|2020-12-01 16:00:00|13390.1|13387.1|13387.9|13384.9|13392.1|13387.9|13387.7|13384.6|356
1606838700000|2020-12-01 16:05:00|13387.8|13384.8|13385|13382|13389.2|13385.2|13384.3|13379.9|377
1606839000000|2020-12-01 16:10:00|13385.4|13382.4|13384.6|13381.6|13387.4|13383|13384.5|13380|287
1606839300000|2020-12-01 16:15:00|13384.5|13381.5|13386.4|13383.4|13388.7|13384.5|13384.4|13381.2|234
1606839600000|2020-12-01 16:20:00|13386.5|13383.5|13383.8|13380.8|13388.4|13384.9|13383.7|13379.3|267
1606839900000|2020-12-01 16:25:00|13383.7|13380.7|13386.6|13383.6|13388.7|13385.1|13383.7|13379.7|255
1606840200000|2020-12-01 16:30:00|13386.7|13383.7|13384.8|13381.8|13387.8|13384.1|13383.8|13379.8|387
1606840500000|2020-12-01 16:35:00|13384.7|13381.7|13388.2|13385.2|13389.5|13385.9|13384.1|13381.1|298
1606840800000|2020-12-01 16:40:00|13388.1|13385.1|13386.6|13383.6|13390.1|13386.1|13385.6|13381|316
1606841100000|2020-12-01 16:45:00|13386.5|13383.5|13388.4|13385.4|13388.8|13385.8|13385.7|13381.6|281
1606841400000|2020-12-01 16:50:00|13388.3|13385.3|13385.1|13382.1|13389.6|13385.4|13384.2|13379.7|252
1606841700000|2020-12-01 16:55:00|13384.9|13381.9|13386.9|13380.9|13387.1|13382.9|13384.5|13380.4|200
1606842000000|2020-12-01 17:00:00|13386.8|13380.8|13384.4|13381.4|13387.8|13383|13384.1|13379.6|248
1606842300000|2020-12-01 17:05:00|13384.3|13381.3|13383.6|13380.6|13386|13381.8|13383.5|13379.2|143
1606842600000|2020-12-01 17:10:00|13383.7|13380.7|13384.6|13381.6|13386.4|13382|13383.5|13379.3|180
1606842900000|2020-12-01 17:15:00|13384.7|13381.7|13385.8|13379.8|13387.5|13383|13384.2|13379.6|253
1606843200000|2020-12-01 17:20:00|13385.9|13379.9|13385.5|13379.5|13386.4|13382.1|13383.7|13379.2|278
1606843500000|2020-12-01 17:25:00|13385.6|13379.6|13383.2|13380.2|13385.8|13381.3|13382.7|13378.2|229
1606843800000|2020-12-01 17:30:00|13383.3|13380.3|13383|13380|13384.9|13380.3|13382|13377.5|175
1606844100000|2020-12-01 17:35:00|13382.9|13379.9|13382.5|13379.5|13384.7|13380.3|13382.2|13377.8|239
1606844400000|2020-12-01 17:40:00|13382.3|13379.3|13382.5|13379.5|13385.1|13380.8|13382.2|13378.2|124
1606844700000|2020-12-01 17:45:00|13382.6|13379.6|13381.7|13378.7|13383.4|13379.8|13380.5|13375.8|174
1606845000000|2020-12-01 17:50:00|13381.6|13378.6|13382|13379|13384.1|13379.5|13380.7|13376.2|206
1606845300000|2020-12-01 17:55:00|13381.9|13378.9|13380.9|13377.9|13383.6|13379.1|13380.7|13376.1|256
1606845600000|2020-12-01 18:00:00|13380.8|13377.8|13380.9|13377.9|13382.5|13378|13380.4|13375.9|167
1606845900000|2020-12-01 18:05:00|13380.6|13377.6|13381|13378|13382.7|13378.2|13380.6|13376.1|119
1606846200000|2020-12-01 18:10:00|13380.9|13377.9|13380.9|13377.9|13382.3|13378|13380.3|13376.1|98
1606846500000|2020-12-01 18:15:00|13380.8|13377.8|13380.9|13377.9|13382|13378.1|13380.4|13376|115
1606846800000|2020-12-01 18:20:00|13380.8|13377.8|13380.4|13377.4|13382.2|13377.9|13379.7|13375.3|165
1606847100000|2020-12-01 18:25:00|13380.3|13377.3|13380.1|13377.1|13382.1|13377.7|13379.8|13375.5|141
1606847400000|2020-12-01 18:30:00|13380|13377|13379.6|13376.6|13381.8|13377.5|13379.4|13374.8|95
1606847700000|2020-12-01 18:35:00|13379.5|13376.5|13379.9|13376.9|13381.7|13377|13379.3|13374.5|122
1606848000000|2020-12-01 18:40:00|13379.8|13376.8|13380|13377|13381.5|13377.2|13379.5|13375|131
1606848300000|2020-12-01 18:45:00|13380.1|13377.1|13380.8|13374.8|13381.2|13377.3|13379.3|13374.8|134
1606848600000|2020-12-01 18:50:00|13379.4|13376.4|13381.3|13375.3|13381.6|13377.1|13379.4|13374.9|138
1606848900000|2020-12-01 18:55:00|13381.2|13375.2|13377.9|13374.9|13381.6|13377.4|13377.5|13372.7|219
1606849200000|2020-12-01 19:00:00|13378|13375|13377|13374|13379.3|13375|13376.8|13372.2|131
1606849500000|2020-12-01 19:05:00|13376.9|13373.9|13378.5|13372.5|13378.9|13374.2|13376.6|13372.2|112
1606849800000|2020-12-01 19:10:00|13378.6|13372.6|13378.5|13372.5|13378.9|13374.3|13376.9|13372.3|105
1606850100000|2020-12-01 19:15:00|13378.6|13372.6|13378.4|13372.4|13378.7|13374.1|13376.8|13372.3|96
1606850400000|2020-12-01 19:20:00|13378.3|13372.3|13377|13374|13379.1|13374.6|13376.4|13371.9|123
1606850700000|2020-12-01 19:25:00|13376.9|13373.9|13376.9|13373.9|13378.4|13374.2|13376.5|13372.3|82
1606851000000|2020-12-01 19:30:00|13377|13374|13376.8|13373.8|13378.6|13374.2|13376.6|13372.5|81
1606851300000|2020-12-01 19:35:00|13376.9|13373.9|13376.4|13373.4|13378.6|13374.1|13376.2|13371.8|128
1606851600000|2020-12-01 19:40:00|13376.3|13373.3|13376.1|13373.1|13376.7|13373.7|13375.6|13372.6|122
1606851900000|2020-12-01 19:45:00|13376|13373|13376|13373|13376.3|13373.3|13375.6|13372.6|93
1606852200000|2020-12-01 19:50:00|13376.1|13373.1|13377.1|13374.1|13379.2|13374.5|13376|13372.2|184
1606852500000|2020-12-01 19:55:00|13377.3|13374.3|13378.8|13372.8|13379.2|13374.5|13376.2|13371.8|158
1606852800000|2020-12-01 20:00:00|13378.9|13372.9|13378.2|13372.2|13378.9|13373.5|13376.1|13371.5|144
1606853100000|2020-12-01 20:05:00|13378.1|13372.1|13378.3|13372.3|13378.3|13373.5|13376.3|13371.7|101
1606853400000|2020-12-01 20:10:00|13378.4|13372.4|13378.6|13372.6|13379.1|13374.2|13376.5|13371.8|160
1606853700000|2020-12-01 20:15:00|13378.7|13372.7|13379.3|13373.3|13379.5|13374.5|13376.9|13372.1|211
1606854000000|2020-12-01 20:20:00|13379.5|13373.5|13378.6|13372.6|13379.5|13375|13377.8|13372.6|220
1606854300000|2020-12-01 20:25:00|13378.7|13372.7|13376.4|13373.4|13378.7|13374.1|13376.2|13371.6|77
1606854600000|2020-12-01 20:30:00|13376.3|13373.3|13378|13372|13378.5|13373.7|13376.1|13371.4|137
1606854900000|2020-12-01 20:35:00|13378.1|13372.1|13375.6|13372.6|13378.2|13373.7|13375.5|13370.9|120
1606855200000|2020-12-01 20:40:00|13375.7|13372.7|13375.5|13372.5|13377.4|13372.8|13375.3|13370.9|96
1606855500000|2020-12-01 20:45:00|13375.6|13372.6|13376.1|13370.1|13377.1|13372.7|13374.5|13370|145
1606855800000|2020-12-01 20:50:00|13376.2|13370.2|13375.2|13369.2|13376.4|13372|13373.4|13368.9|197
1606856100000|2020-12-01 20:55:00|13375.3|13369.3|13375.1|13369.1|13376.1|13370.9|13373.7|13368.6|186
1606856400000|2020-12-01 21:00:00|13375.2|13369.2|13376.2|13370.2|13376.3|13370.3|13374.9|13368.9|171
1606856700000|2020-12-01 21:05:00|13376.1|13370.1|13376.6|13370.6|13377.1|13371.1|13376.1|13370.1|123
1606857000000|2020-12-01 21:10:00|13376.7|13370.7|13376.3|13370.3|13376.7|13371.5|13374.5|13369.8|156
1606857300000|2020-12-01 21:15:00|13376.2|13370.2|13376|13370|13376.4|13370.4|13375|13369|83
1606857600000|2020-12-01 21:20:00|13375.9|13369.9|13376|13370|13376.2|13370.2|13375.9|13369.9|52
1606857900000|2020-12-01 21:25:00|13375.9|13369.9|13376.2|13370.2|13376.5|13370.5|13375.9|13369.9|81
1606858200000|2020-12-01 21:30:00|13376.3|13370.3|13376.2|13370.2|13376.6|13370.6|13375.7|13369.7|116
1606858500000|2020-12-01 21:35:00|13376.1|13370.1|13376.1|13370.1|13376.4|13370.4|13375.4|13369.4|77
1606858800000|2020-12-01 21:40:00|13375.9|13369.9|13375.6|13369.6|13376.1|13370.1|13375.2|13369.2|98
1606859100000|2020-12-01 21:45:00|13375.3|13369.3|13375.6|13369.6|13375.8|13369.8|13375.1|13369.1|108
1606859400000|2020-12-01 21:50:00|13375.7|13369.7|13375.5|13369.5|13375.9|13369.9|13375.1|13369.1|86
1606859700000|2020-12-01 21:55:00|13375|13369|13386.4|13372|13386.4|13372|13375|13368|166
1606860000000|2020-12-01 22:00:00|13387.2|13372.1|13388.9|13372.9|13391|13375|13386.7|13371.2|52
1606860300000|2020-12-01 22:05:00|13388.1|13372.1|13384.8|13369.2|13389.6|13373.6|13384.4|13368.4|95
1606860600000|2020-12-01 22:10:00|13387|13371|13387.6|13371.6|13388.7|13372.9|13384.8|13368.8|155
1606860900000|2020-12-01 22:15:00|13387.8|13371.8|13381.8|13371.5|13388.1|13372.9|13381.2|13366|155
1606861200000|2020-12-01 22:20:00|13381.9|13371.6|13381.8|13371.3|13383.3|13372.1|13381.2|13371|95
1606861500000|2020-12-01 22:25:00|13382.8|13371.4|13382.9|13372.6|13383.3|13372.6|13381.2|13369.5|106
1606861800000|2020-12-01 22:30:00|13382.5|13372.7|13382.6|13372.4|13383.3|13372.9|13380.7|13371.2|127
1606862100000|2020-12-01 22:35:00|13382.7|13372|13382|13372.4|13383.1|13372.7|13380.6|13371.4|145
1606862400000|2020-12-01 22:40:00|13382.5|13372.7|13379|13372.7|13383.1|13373.4|13379|13371.7|149
1606862700000|2020-12-01 22:45:00|13378.9|13372.9|13381.9|13371.9|13382.4|13372.9|13378.9|13370.6|156
1606863000000|2020-12-01 22:50:00|13382.1|13372|13382|13371.7|13382.9|13372.8|13378.4|13367.8|192
1606863300000|2020-12-01 22:55:00|13381.9|13371.9|13381.2|13371.1|13382.7|13372.4|13379.9|13371.1|176
1606863600000|2020-12-01 23:00:00|13380|13371.4|13391.9|13375.9|13394.9|13378.9|13377.7|13369.4|401
1606863900000|2020-12-01 23:05:00|13391.7|13375.7|13378.9|13372.9|13393.5|13377.5|13378.3|13369.1|308
1606864200000|2020-12-01 23:10:00|13378.7|13372.7|13378.3|13372.3|13379.9|13373.9|13378.2|13372.2|171
1606864500000|2020-12-01 23:15:00|13379.2|13373.2|13377.5|13371.5|13379.3|13373.3|13377.1|13371.1|146
1606864800000|2020-12-01 23:20:00|13377.6|13371.6|13377|13371|13378|13372|13376.8|13370.8|124
1606865100000|2020-12-01 23:25:00|13377.1|13371.1|13377.6|13371.6|13378.1|13372.1|13376.8|13370.8|158
1606865400000|2020-12-01 23:30:00|13377.5|13371.5|13378.9|13372.9|13379.4|13373.4|13377.3|13371.3|137
1606865700000|2020-12-01 23:35:00|13378.8|13372.8|13380.5|13374.5|13380.7|13374.7|13378.3|13372.3|270
1606866000000|2020-12-01 23:40:00|13380.4|13374.4|13378.8|13372.8|13380.7|13374.7|13378.6|13372.6|308
1606866300000|2020-12-01 23:45:00|13379|13373|13378|13372|13379.6|13373.6|13378|13372|210
1606866600000|2020-12-01 23:50:00|13378.1|13372.1|13375.3|13369.3|13378.5|13372.5|13375.2|13369.2|202
1606866900000|2020-12-01 23:55:00|13375.6|13369.6|13376.6|13370.6|13378.1|13372.1|13375.5|13369.5|191
1606867200000|2020-12-02 00:00:00|13376.7|13370.7|13380.6|13374.6|13382|13376.1|13376.2|13370.2|309
1606867500000|2020-12-02 00:05:00|13380.5|13374.5|13380.2|13374.2|13381.8|13377|13379|13374|433
1606867800000|2020-12-02 00:10:00|13380.3|13374.3|13377.4|13371.4|13381.9|13376|13376.8|13370.8|493
1606868100000|2020-12-02 00:15:00|13377.3|13371.3|13376.2|13370.2|13377.3|13372.4|13374.5|13370.1|179
1606868400000|2020-12-02 00:20:00|13376.4|13370.4|13375.4|13372.4|13377.1|13372.4|13374.7|13370.4|151
1606868700000|2020-12-02 00:25:00|13375.2|13372.2|13373.1|13370.1|13378.3|13373.7|13373.1|13368.7|241
1606869000000|2020-12-02 00:30:00|13373.2|13370.2|13370.7|13367.7|13374.4|13370.3|13370.4|13365.9|185
1606869300000|2020-12-02 00:35:00|13370.8|13367.8|13370.8|13367.8|13373.4|13369|13369.9|13366|249
1606869600000|2020-12-02 00:40:00|13370.7|13367.7|13370.1|13367.1|13372.3|13367.9|13369.9|13366.1|154
1606869900000|2020-12-02 00:45:00|13370.2|13367.2|13372.6|13366.6|13372.6|13368.2|13369.6|13365.2|186
1606870200000|2020-12-02 00:50:00|13372.5|13366.5|13370.8|13367.8|13373.5|13369|13370.8|13366.4|168
1606870500000|2020-12-02 00:55:00|13370.7|13367.7|13371.1|13368.1|13371.4|13368.4|13370.7|13367.7|124
1606870800000|2020-12-02 01:00:00|13371|13368|13377.9|13371.9|13378.3|13372.3|13371|13367|222
1606871100000|2020-12-02 01:05:00|13376.5|13373.5|13376.2|13373.2|13380.4|13375.2|13373.9|13369.3|379
1606871400000|2020-12-02 01:10:00|13376.3|13373.3|13376.9|13370.9|13378.3|13373.8|13375.5|13370.7|268
1606871700000|2020-12-02 01:15:00|13377|13371|13374.4|13368.4|13377.4|13371.8|13373.2|13368.4|286
1606872000000|2020-12-02 01:20:00|13374.5|13368.5|13374.9|13371.9|13376.3|13372.3|13372.9|13368.3|209
1606872300000|2020-12-02 01:25:00|13374.8|13371.8|13375.2|13372.2|13376.8|13372.3|13374.4|13370|162
1606872600000|2020-12-02 01:30:00|13375.1|13372.1|13377.2|13374.2|13378.7|13374.2|13374.7|13370.1|168
1606872900000|2020-12-02 01:35:00|13377.1|13374.1|13375.2|13372.2|13378.5|13374.2|13374.8|13370.5|297
1606873200000|2020-12-02 01:40:00|13375.3|13372.3|13376.5|13373.5|13377.7|13373.6|13374.9|13370.6|261
1606873500000|2020-12-02 01:45:00|13376.6|13373.6|13376.9|13373.9|13378.8|13374.7|13376.5|13372.4|122
1606873800000|2020-12-02 01:50:00|13376.8|13373.8|13379.3|13376.3|13379.6|13376.4|13376.8|13372.5|158
1606874100000|2020-12-02 01:55:00|13379.2|13376.2|13378.2|13375.2|13380.7|13376.4|13377.9|13373.5|185
1606874400000|2020-12-02 02:00:00|13378.3|13375.3|13375.9|13372.9|13379.9|13375.9|13374.6|13370|244
1606874700000|2020-12-02 02:05:00|13376|13373|13374.8|13371.8|13378.1|13374|13373.2|13368.6|274
1606875000000|2020-12-02 02:10:00|13374.6|13371.6|13376.4|13373.4|13378|13373.6|13374.1|13369.7|182
1606875300000|2020-12-02 02:15:00|13376.5|13373.5|13375.8|13372.8|13378.6|13374.2|13375.1|13371.4|200
1606875600000|2020-12-02 02:20:00|13375.9|13372.9|13373.2|13370.2|13377.1|13373|13373.1|13368.5|190
1606875900000|2020-12-02 02:25:00|13373.1|13370.1|13373.9|13370.9|13374|13371|13372.9|13369.9|287
1606876200000|2020-12-02 02:30:00|13374|13371|13375.6|13372.6|13376|13373|13373.8|13370.8|167
1606876500000|2020-12-02 02:35:00|13375.5|13372.5|13375.7|13372.7|13376.1|13373.1|13375.1|13372.1|164
1606876800000|2020-12-02 02:40:00|13375.5|13372.5|13376.1|13373.1|13377.3|13374.1|13375.5|13371.1|186
1606877100000|2020-12-02 02:45:00|13376|13373|13375.1|13372.1|13376.7|13373|13374.8|13370.7|149
1606877400000|2020-12-02 02:50:00|13375.2|13372.2|13373.7|13370.7|13375.7|13372.7|13372.8|13369.4|189
1606877700000|2020-12-02 02:55:00|13373.8|13370.8|13375.9|13372.9|13377.2|13373|13373.7|13370.5|177
1606878000000|2020-12-02 03:00:00|13375.8|13372.8|13374.1|13371.1|13377.2|13373.7|13373.4|13369|279
1606878300000|2020-12-02 03:05:00|13374.2|13371.2|13374.2|13371.2|13375.6|13371.8|13373.6|13369.5|207
1606878600000|2020-12-02 03:10:00|13374.1|13371.1|13373.3|13370.3|13375.8|13372|13373|13368.5|199
1606878900000|2020-12-02 03:15:00|13373.2|13370.2|13373.1|13370.1|13374.6|13370.3|13372.3|13368|247
1606879200000|2020-12-02 03:20:00|13373|13370|13372.5|13366.5|13374.5|13370.2|13371.1|13366.5|213
1606879500000|2020-12-02 03:25:00|13372.6|13366.6|13368.4|13365.4|13372.6|13368.3|13367.3|13362.8|279
1606879800000|2020-12-02 03:30:00|13368.3|13365.3|13368.8|13365.8|13370.7|13367|13368.3|13364.5|175
1606880100000|2020-12-02 03:35:00|13368.7|13365.7|13367.7|13364.7|13370.4|13366.1|13367.2|13363|174
1606880400000|2020-12-02 03:40:00|13367.6|13364.6|13368.6|13365.6|13371.5|13367|13367.3|13363.3|163
1606880700000|2020-12-02 03:45:00|13368.7|13365.7|13367.5|13364.5|13370.4|13366.2|13367.3|13362.7|181
1606881000000|2020-12-02 03:50:00|13367.6|13364.6|13366.4|13360.4|13368.6|13364.6|13364.7|13360.4|229
1606881300000|2020-12-02 03:55:00|13364.7|13361.7|13365.1|13362.1|13367.5|13363|13364.4|13360|164
1606881600000|2020-12-02 04:00:00|13365.2|13362.2|13367.3|13364.3|13369.6|13365.2|13365.2|13360.7|167
1606881900000|2020-12-02 04:05:00|13367.4|13364.4|13368|13365|13369.3|13365.3|13366.8|13363.2|139
1606882200000|2020-12-02 04:10:00|13368.2|13365.2|13369.2|13366.2|13369.4|13366.2|13367.8|13363.3|103
1606882500000|2020-12-02 04:15:00|13369.1|13366.1|13368.8|13365.8|13369.5|13366.5|13368.5|13365.5|180
1606882800000|2020-12-02 04:20:00|13369|13366|13370.2|13367.2|13370.4|13367.4|13368.4|13365.4|142
1606883100000|2020-12-02 04:25:00|13370.3|13367.3|13372.3|13369.3|13372.5|13369.5|13370.2|13367.2|163
1606883400000|2020-12-02 04:30:00|13372.2|13369.2|13372.2|13369.2|13373.8|13369.4|13371|13367|154
1606883700000|2020-12-02 04:35:00|13372.3|13369.3|13371.6|13368.6|13374|13369.9|13371.5|13367.6|115
1606884000000|2020-12-02 04:40:00|13371.5|13368.5|13372.3|13369.3|13374.4|13369.9|13371.1|13366.8|216
1606884300000|2020-12-02 04:45:00|13372.4|13369.4|13374.7|13368.7|13374.7|13370.4|13372|13368|177
1606884600000|2020-12-02 04:50:00|13373.4|13370.4|13372.5|13369.5|13374.7|13371.2|13372.4|13368|118
1606884900000|2020-12-02 04:55:00|13372.4|13369.4|13373.5|13370.5|13374.8|13370.9|13372.1|13367.8|213
1606885200000|2020-12-02 05:00:00|13373.6|13370.6|13373.5|13370.5|13375.3|13372|13373|13368.6|216
1606885500000|2020-12-02 05:05:00|13373.7|13370.7|13374.5|13371.5|13376.4|13372.2|13373.6|13369|143
1606885800000|2020-12-02 05:10:00|13374.4|13371.4|13373.3|13370.3|13375.5|13371.8|13373.2|13369.5|159
1606886100000|2020-12-02 05:15:00|13373.4|13370.4|13373.8|13370.8|13373.9|13370.9|13373|13370|157
1606886400000|2020-12-02 05:20:00|13373.9|13370.9|13380.5|13377.5|13383.6|13378.2|13373.8|13370.8|471
1606886700000|2020-12-02 05:25:00|13381.9|13375.9|13378.5|13375.5|13382.5|13378.2|13378.2|13373.7|353
1606887000000|2020-12-02 05:30:00|13378.6|13375.6|13377.8|13374.8|13380.3|13376.2|13377.3|13373.3|358
1606887300000|2020-12-02 05:35:00|13377.7|13374.7|13378.2|13372.2|13379.7|13375.2|13376.4|13372.1|332
1606887600000|2020-12-02 05:40:00|13378.1|13372.1|13376.4|13373.4|13379.4|13375.1|13375.8|13371.8|273
1606887900000|2020-12-02 05:45:00|13376.5|13373.5|13376.9|13370.9|13378.2|13374.3|13374.6|13370.1|321
1606888200000|2020-12-02 05:50:00|13376.8|13370.8|13379|13376|13381|13376.5|13375.3|13370.8|232
1606888500000|2020-12-02 05:55:00|13379.1|13376.1|13382.1|13379.1|13384.6|13379.1|13379|13374.7|221
1606888800000|2020-12-02 06:00:00|13382|13379|13380.1|13377.1|13384|13379.8|13380|13375.6|213
1606889100000|2020-12-02 06:05:00|13380|13377|13378|13375|13381|13377|13377.8|13373.4|147
1606889400000|2020-12-02 06:10:00|13377.9|13374.9|13377.7|13374.7|13379.8|13375.8|13376.9|13372.8|210
1606889700000|2020-12-02 06:15:00|13377.6|13374.6|13376.9|13373.9|13378.1|13375.1|13376.7|13373.7|186
1606890000000|2020-12-02 06:20:00|13377|13374|13377.1|13374.1|13378.9|13375.1|13376.8|13372.7|390
1606890300000|2020-12-02 06:25:00|13377|13374|13377|13374|13377.3|13374.3|13376.7|13373.7|107
1606890600000|2020-12-02 06:30:00|13377.1|13374.1|13380.9|13377.9|13382.1|13378.3|13377.1|13374.1|222
1606890900000|2020-12-02 06:35:00|13381|13378|13381.1|13378.1|13382.3|13378.4|13380.6|13376.3|152
1606891200000|2020-12-02 06:40:00|13381.2|13378.2|13381.7|13378.7|13383.7|13379.4|13379.7|13376.7|281
1606891500000|2020-12-02 06:45:00|13381.9|13378.9|13383.5|13380.5|13384.2|13380.5|13381.7|13377.9|223
1606891800000|2020-12-02 06:50:00|13383.4|13380.4|13385.3|13382.3|13386.5|13382.5|13383.4|13379.5|232
1606892100000|2020-12-02 06:55:00|13385.4|13382.4|13386.2|13383.2|13387.8|13383.3|13384.5|13380|212
1606892400000|2020-12-02 07:00:00|13386.1|13383.1|13384.2|13381.2|13387.5|13383.3|13384|13379.4|255
1606892700000|2020-12-02 07:05:00|13384.3|13381.3|13380.5|13377.5|13385.9|13381.6|13380|13376.1|260
1606893000000|2020-12-02 07:10:00|13380.4|13377.4|13380.9|13377.9|13382.2|13378.4|13379.9|13376.2|217
1606893300000|2020-12-02 07:15:00|13381|13378|13382|13379|13382.5|13379.5|13380.6|13376.3|172
1606893600000|2020-12-02 07:20:00|13382.2|13379.2|13384|13381|13384.6|13381.6|13382.1|13379.1|174
1606893900000|2020-12-02 07:25:00|13383.6|13380.6|13383.5|13380.5|13383.8|13380.8|13382.8|13379.8|128
1606894200000|2020-12-02 07:30:00|13383.6|13380.6|13382.2|13379.2|13383.9|13380.9|13381.3|13378.3|151
1606894500000|2020-12-02 07:35:00|13382.3|13379.3|13381.4|13378.4|13383.1|13380.1|13380.8|13376.3|222
1606894800000|2020-12-02 07:40:00|13381.3|13378.3|13379.6|13376.6|13381.6|13378.6|13379.2|13376.2|244
1606895100000|2020-12-02 07:45:00|13379.7|13376.7|13380.4|13377.4|13382.7|13379.3|13379.1|13376.1|215
1606895400000|2020-12-02 07:50:00|13380.3|13377.3|13381.3|13378.3|13381.4|13378.4|13379.3|13376.3|225
1606895700000|2020-12-02 07:55:00|13381.4|13378.4|13390.8|13384.8|13391.5|13385.5|13378.7|13375.7|387
1606896000000|2020-12-02 08:00:00|13390.9|13384.9|13392.2|13386.2|13394|13388.6|13385.2|13381.2|480
1606896300000|2020-12-02 08:05:00|13392.3|13386.3|13393.5|13390.5|13399.5|13394.5|13390.3|13386.1|559
1606896600000|2020-12-02 08:10:00|13393.4|13390.4|13395.7|13389.7|13396.7|13392.3|13390.7|13386.2|418
1606896900000|2020-12-02 08:15:00|13394.2|13391.2|13388.3|13385.3|13395.8|13391.7|13387.7|13383.7|408
1606897200000|2020-12-02 08:20:00|13388.2|13385.2|13389.1|13386.1|13392|13388.2|13387.9|13384.2|342
1606897500000|2020-12-02 08:25:00|13389|13386|13393.9|13390.9|13395.1|13391|13389|13384.7|405
1606897800000|2020-12-02 08:30:00|13394|13391|13394.4|13391.4|13397.2|13393.1|13393.9|13389.5|325
1606898100000|2020-12-02 08:35:00|13394.5|13391.5|13392.8|13386.8|13396.7|13393|13389.8|13385.5|397
1606898400000|2020-12-02 08:40:00|13391.4|13388.4|13391.3|13388.3|13392.9|13388.8|13389.9|13385.8|249
1606898700000|2020-12-02 08:45:00|13391.2|13388.2|13393.6|13390.6|13395.8|13391.7|13391.1|13388.1|308
1606899000000|2020-12-02 08:50:00|13393.5|13390.5|13395.4|13392.4|13397.2|13392.8|13393.4|13389.6|290
1606899300000|2020-12-02 08:55:00|13395.5|13392.5|13399.6|13396.6|13401|13397.1|13394.4|13391|307
1606899600000|2020-12-02 09:00:00|13399.7|13396.7|13398.6|13395.6|13401.4|13397.5|13398.4|13394.1|322
1606899900000|2020-12-02 09:05:00|13398.7|13395.7|13398.8|13395.8|13400.7|13396.7|13397.5|13393.6|270
1606900200000|2020-12-02 09:10:00|13398.7|13395.7|13396|13393|13399.9|13396.9|13395.7|13392.7|192
1606900500000|2020-12-02 09:15:00|13395.9|13392.9|13395.1|13392.1|13399.1|13394.8|13394.9|13391.4|350
1606900800000|2020-12-02 09:20:00|13395|13392|13395.3|13392.3|13396.7|13393.2|13394.8|13390.6|288
1606901100000|2020-12-02 09:25:00|13395.2|13392.2|13397.5|13394.5|13399.4|13395.5|13393.9|13390.2|258
1606901400000|2020-12-02 09:30:00|13397.4|13394.4|13397.9|13394.9|13399.3|13395.3|13396|13392.5|282
1606901700000|2020-12-02 09:35:00|13398|13395|13400.9|13397.9|13401.5|13398.2|13397.2|13393.3|298
1606902000000|2020-12-02 09:40:00|13400.8|13397.8|13399.6|13396.6|13403.7|13399.2|13399|13394.6|215
1606902300000|2020-12-02 09:45:00|13399.7|13396.7|13400.7|13397.7|13402.3|13399|13399.6|13396.2|189
1606902600000|2020-12-02 09:50:00|13400.6|13397.6|13401.7|13398.7|13404|13399.6|13399.8|13396.8|255
1606902900000|2020-12-02 09:55:00|13402|13399|13407.4|13401.4|13407.9|13403.4|13401.1|13397.8|222
1606903200000|2020-12-02 10:00:00|13407.7|13401.7|13407.9|13404.9|13410|13405.4|13404.9|13400.5|194
1606903500000|2020-12-02 10:05:00|13407.8|13404.8|13405.4|13402.4|13409.7|13405.3|13405.4|13401|253
1606903800000|2020-12-02 10:10:00|13405.5|13402.5|13405.8|13402.8|13406.9|13403.9|13404.8|13400.4|245
1606904100000|2020-12-02 10:15:00|13405.7|13402.7|13405.3|13402.3|13407.3|13403.3|13405|13400.7|215
1606904400000|2020-12-02 10:20:00|13405.2|13402.2|13405.6|13402.6|13407.1|13403.2|13405|13400.6|226
1606904700000|2020-12-02 10:25:00|13405.7|13402.7|13405.7|13402.7|13407.5|13403.3|13405.3|13401.5|181
1606905000000|2020-12-02 10:30:00|13405.8|13402.8|13405.8|13402.8|13406.2|13403.2|13405.5|13402.5|199
1606905300000|2020-12-02 10:35:00|13405.9|13402.9|13406.2|13403.2|13406.4|13403.4|13405.4|13402.4|221
1606905600000|2020-12-02 10:40:00|13406.3|13403.3|13406|13403|13406.6|13403.6|13405.6|13402.6|200
1606905900000|2020-12-02 10:45:00|13405.9|13402.9|13406.1|13403.1|13406.5|13403.5|13405.8|13402.8|121
1606906200000|2020-12-02 10:50:00|13406.2|13403.2|13405.8|13402.8|13406.3|13403.3|13404.9|13401.9|180
1606906500000|2020-12-02 10:55:00|13405.7|13402.7|13404.1|13401.1|13406.4|13403.4|13404|13401|178
1606906800000|2020-12-02 11:00:00|13404.2|13401.2|13403.7|13400.7|13405.4|13402.4|13402.9|13398.8|182
1606907100000|2020-12-02 11:05:00|13403.6|13400.6|13404.8|13401.8|13405.3|13402.3|13403.5|13400.5|210
1606907400000|2020-12-02 11:10:00|13404.7|13401.7|13405|13402|13406.9|13402.6|13403.6|13399.3|157
1606907700000|2020-12-02 11:15:00|13404.9|13401.9|13406|13403|13407.4|13403.2|13404.9|13400.8|191
1606908000000|2020-12-02 11:20:00|13405.9|13402.9|13406.3|13403.3|13407.6|13403.5|13405.6|13401.5|175
1606908300000|2020-12-02 11:25:00|13406.5|13403.5|13406.2|13403.2|13407|13404|13406.1|13403.1|172
1606908600000|2020-12-02 11:30:00|13406.1|13403.1|13407.8|13404.8|13409.2|13404.9|13406|13403|203
1606908900000|2020-12-02 11:35:00|13407.7|13404.7|13408.8|13405.8|13411|13406.6|13407.7|13404.7|177
1606909200000|2020-12-02 11:40:00|13408.7|13405.7|13408.3|13405.3|13410.8|13406.4|13408.1|13404.3|110
1606909500000|2020-12-02 11:45:00|13408.2|13405.2|13409.5|13406.5|13411.1|13406.8|13406.5|13402.2|186
1606909800000|2020-12-02 11:50:00|13409.6|13406.6|13408.3|13402.3|13412.1|13407.8|13406.4|13402|256
1606910100000|2020-12-02 11:55:00|13408.4|13402.4|13407.1|13401.1|13408.4|13404.1|13405.5|13400.9|134
1606910400000|2020-12-02 12:00:00|13407.2|13401.2|13407|13404|13410.6|13406.1|13405.2|13400.3|272
1606910700000|2020-12-02 12:05:00|13406.9|13403.9|13409.1|13406.1|13412.2|13407.8|13406.1|13401.8|325
1606911000000|2020-12-02 12:10:00|13411.1|13405.1|13413|13407|13414.3|13409.7|13408.9|13404.9|411
1606911300000|2020-12-02 12:15:00|13412.9|13406.9|13411.6|13405.6|13413.3|13408.8|13409.7|13405.2|328
1606911600000|2020-12-02 12:20:00|13411.7|13405.7|13411.8|13408.8|13414.2|13409.9|13409.9|13405.4|349
1606911900000|2020-12-02 12:25:00|13411.9|13408.9|13411|13408|13413.6|13409.2|13409.4|13405.5|335
1606912200000|2020-12-02 12:30:00|13411.1|13408.1|13414.9|13411.9|13416.4|13412|13410.9|13407.3|264
1606912500000|2020-12-02 12:35:00|13414.8|13411.8|13416.7|13410.7|13417.1|13412.6|13414.1|13409.9|318
1606912800000|2020-12-02 12:40:00|13416.8|13410.8|13419.2|13416.2|13420.8|13416.3|13415.2|13410.7|292
1606913100000|2020-12-02 12:45:00|13419.1|13416.1|13420.2|13414.2|13421.6|13417.1|13418.1|13413.9|311
1606913400000|2020-12-02 12:50:00|13420.3|13414.3|13415.8|13412.8|13420.8|13416.3|13415.5|13411.1|311
1606913700000|2020-12-02 12:55:00|13415.9|13412.9|13412.6|13409.6|13417.2|13412.9|13411.6|13407.2|313
1606914000000|2020-12-02 13:00:00|13412.5|13409.5|13412|13409|13412.7|13409.7|13410|13406.2|315
1606914300000|2020-12-02 13:05:00|13412.1|13409.1|13409.8|13406.8|13412.7|13409.1|13408.6|13404.7|301
1606914600000|2020-12-02 13:10:00|13409.7|13406.7|13414.9|13403|13415.3|13406.7|13404.3|13400|297
1606914900000|2020-12-02 13:15:00|13414.6|13403.9|13411|13405|13415.4|13405.6|13407.1|13402.1|258
1606915200000|2020-12-02 13:20:00|13410.9|13404.9|13408.5|13405.5|13410.9|13406.1|13406.8|13402.4|306
1606915500000|2020-12-02 13:25:00|13408.4|13405.4|13407.3|13404.3|13409.3|13405.4|13405.3|13400.9|329
1606915800000|2020-12-02 13:30:00|13407.2|13404.2|13407.7|13404.7|13412.6|13408.1|13406.9|13402.4|298
1606916100000|2020-12-02 13:35:00|13407.6|13404.6|13408.7|13405.7|13409.6|13405.9|13405.8|13401.1|267
1606916400000|2020-12-02 13:40:00|13408.8|13405.8|13409.4|13406.4|13410.5|13406.9|13408.1|13404.4|237
1606916700000|2020-12-02 13:45:00|13409.5|13406.5|13412.7|13409.7|13413.5|13409.8|13409.1|13405.2|250
1606917000000|2020-12-02 13:50:00|13412.6|13409.6|13414|13411|13416.1|13411.7|13411.2|13406.7|253
1606917300000|2020-12-02 13:55:00|13414.1|13411.1|13413.6|13410.6|13415.6|13411.1|13412.4|13408|278
1606917600000|2020-12-02 14:00:00|13413.5|13410.5|13411.9|13408.9|13414.9|13411.1|13411.2|13407.7|282
1606917900000|2020-12-02 14:05:00|13411.8|13408.8|13411.9|13408.9|13413|13409.8|13411.1|13406.8|278
1606918200000|2020-12-02 14:10:00|13411.8|13408.8|13410.7|13407.7|13412.9|13409|13410.6|13406.3|348
1606918500000|2020-12-02 14:15:00|13410.6|13407.6|13409.4|13406.4|13413.3|13408.9|13408.7|13404|290
1606918800000|2020-12-02 14:20:00|13409.5|13406.5|13410.9|13407.9|13414.5|13410.6|13408.6|13404.1|345
1606919100000|2020-12-02 14:25:00|13410.8|13407.8|13406.7|13403.7|13412.5|13409.5|13406.4|13403.4|311
1606919400000|2020-12-02 14:30:00|13406.9|13403.9|13410.1|13407.1|13411.3|13407.2|13406.5|13403.5|391
1606919700000|2020-12-02 14:35:00|13410|13407|13407.4|13404.4|13413.3|13408.7|13407.1|13404.1|378
1606920000000|2020-12-02 14:40:00|13407.3|13404.3|13404.6|13401.6|13407.6|13404.6|13403.4|13399.7|446
1606920300000|2020-12-02 14:45:00|13404.7|13401.7|13405.7|13402.7|13406.4|13402.9|13402.8|13399.1|474
1606920600000|2020-12-02 14:50:00|13405.8|13402.8|13403.3|13400.3|13408.1|13403.8|13402.1|13397.5|449
1606920900000|2020-12-02 14:55:00|13403.2|13400.2|13402.6|13396.6|13404.4|13400.7|13401.5|13396.6|177
1606921200000|2020-12-02 15:00:00|13402.5|13396.5|13396.9|13393.9|13402.6|13398|13396.4|13391.7|209
1606921500000|2020-12-02 15:05:00|13398.5|13392.5|13396.7|13393.7|13398.7|13395.2|13395.5|13391.5|406
1606921800000|2020-12-02 15:10:00|13396.4|13393.4|13398.8|13395.8|13400|13395.8|13395.8|13391.9|357
1606922100000|2020-12-02 15:15:00|13399.1|13396.1|13391.5|13388.5|13400|13396.2|13391.2|13386.6|447
1606922400000|2020-12-02 15:20:00|13391.6|13388.6|13396.9|13393.9|13398.6|13394.2|13391.6|13387.6|433
1606922700000|2020-12-02 15:25:00|13397|13394|13397.2|13394.2|13399.6|13395.2|13396|13391.7|316
1606923000000|2020-12-02 15:30:00|13397.1|13394.1|13391.3|13388.3|13398.1|13394.2|13389.4|13384.9|394
1606923300000|2020-12-02 15:35:00|13391.4|13388.4|13394.5|13391.5|13395.9|13391.5|13391|13386.7|322
1606923600000|2020-12-02 15:40:00|13394.4|13391.4|13392|13389|13396.1|13391.7|13390.6|13386|342
1606923900000|2020-12-02 15:45:00|13391.9|13388.9|13393.2|13390.2|13396.7|13392.2|13391.5|13387|310
1606924200000|2020-12-02 15:50:00|13393.3|13390.3|13394.5|13391.5|13398.3|13393.8|13393.2|13389.1|273
1606924500000|2020-12-02 15:55:00|13394.6|13391.6|13401.1|13398.1|13402.8|13398.4|13394.5|13391|366
1606924800000|2020-12-02 16:00:00|13400.9|13397.9|13398.4|13395.4|13402.1|13398|13397.7|13394|300
1606925100000|2020-12-02 16:05:00|13398.5|13395.5|13399.2|13396.2|13401.4|13396.9|13398.2|13393.7|193
1606925400000|2020-12-02 16:10:00|13399.3|13396.3|13398.4|13395.4|13401.2|13396.7|13398.2|13393.6|146
1606925700000|2020-12-02 16:15:00|13398.3|13395.3|13397.1|13394.1|13399.9|13395.4|13397|13392.6|198
1606926000000|2020-12-02 16:20:00|13397|13394|13398|13395|13399.8|13395.3|13396.8|13392.9|138
1606926300000|2020-12-02 16:25:00|13398.1|13395.1|13395.5|13392.5|13399.8|13395.4|13395.4|13391.1|142
1606926600000|2020-12-02 16:30:00|13395.6|13392.6|13394.9|13391.9|13398|13393.6|13394.7|13390.4|318
1606926900000|2020-12-02 16:35:00|13394.8|13391.8|13390.6|13387.6|13396.2|13392|13389|13384.4|266
1606927200000|2020-12-02 16:40:00|13390.5|13387.5|13388.7|13385.7|13392.2|13387.7|13388.5|13384.2|211
1606927500000|2020-12-02 16:45:00|13388.6|13385.6|13386|13383|13391|13386.2|13385.9|13381.5|214
1606927800000|2020-12-02 16:50:00|13386.1|13383.1|13385.4|13382.4|13387.1|13383.2|13385|13380.5|120
1606928100000|2020-12-02 16:55:00|13385.3|13382.3|13385.6|13382.6|13387.1|13382.7|13383.6|13379.3|138
1606928400000|2020-12-02 17:00:00|13385.5|13382.5|13388.7|13382.7|13389.3|13383.9|13385.5|13380.7|150
1606928700000|2020-12-02 17:05:00|13388.8|13382.8|13386.1|13383.1|13388.8|13384.1|13385.9|13381.4|182
1606929000000|2020-12-02 17:10:00|13386|13383|13387.4|13381.4|13387.9|13383.4|13384.9|13380.5|174
1606929300000|2020-12-02 17:15:00|13387.5|13381.5|13389|13383|13389.1|13384.4|13385.6|13381.1|341
1606929600000|2020-12-02 17:20:00|13388.9|13382.9|13385|13382|13389|13383.9|13384.9|13380.2|224
1606929900000|2020-12-02 17:25:00|13385.1|13382.1|13385.7|13379.7|13386.9|13382.2|13384.8|13379.7|115
1606930200000|2020-12-02 17:30:00|13385.6|13379.6|13387.7|13381.7|13387.8|13382|13384|13379.4|249
1606930500000|2020-12-02 17:35:00|13387.8|13381.8|13386.9|13380.9|13387.9|13383.2|13385.1|13380.5|204
1606930800000|2020-12-02 17:40:00|13386.8|13380.8|13387|13381|13387.5|13382.6|13385.2|13380.4|244
1606931100000|2020-12-02 17:45:00|13386.9|13380.9|13387.8|13381.8|13388.2|13383.3|13384.9|13380|229
1606931400000|2020-12-02 17:50:00|13387.7|13381.7|13388.9|13382.9|13389.1|13384.6|13387.3|13381.7|228
1606931700000|2020-12-02 17:55:00|13389|13383|13389.8|13383.8|13391|13386|13388.2|13382.4|319
1606932000000|2020-12-02 18:00:00|13389.9|13383.9|13390.4|13384.4|13390.7|13386.2|13388.4|13383.5|179
1606932300000|2020-12-02 18:05:00|13390.5|13384.5|13390|13384|13390.5|13386|13388.2|13383.2|147
1606932600000|2020-12-02 18:10:00|13388.5|13385.5|13390.3|13384.3|13390.4|13385.8|13388|13383.4|169
1606932900000|2020-12-02 18:15:00|13390.4|13384.4|13389.4|13383.4|13390.5|13386|13388|13383.3|145
1606933200000|2020-12-02 18:20:00|13389.5|13383.5|13389.5|13383.5|13390.4|13385.6|13388.3|13383.4|176
1606933500000|2020-12-02 18:25:00|13389.6|13383.6|13389.8|13383.8|13390.3|13385.6|13388.1|13383.4|243
1606933800000|2020-12-02 18:30:00|13389.9|13383.9|13387.3|13384.3|13389.9|13384.8|13387.1|13382.6|110
1606934100000|2020-12-02 18:35:00|13387.2|13384.2|13388.9|13382.9|13389.2|13384.6|13387.1|13382.6|118
1606934400000|2020-12-02 18:40:00|13389|13383|13390.8|13384.8|13391.5|13386.9|13387.8|13383|151
1606934700000|2020-12-02 18:45:00|13390.9|13384.9|13390.7|13387.7|13392.6|13388.1|13389.2|13384.5|127
1606935000000|2020-12-02 18:50:00|13390.8|13387.8|13391.8|13385.8|13392.6|13388.1|13390.1|13385.6|131
1606935300000|2020-12-02 18:55:00|13391.9|13385.9|13392.2|13386.2|13392.5|13388|13389.7|13385.3|100
1606935600000|2020-12-02 19:00:00|13392.3|13386.3|13392.1|13389.1|13393.9|13389.2|13390.7|13386.2|128
1606935900000|2020-12-02 19:05:00|13392.2|13389.2|13393.1|13390.1|13394.8|13390.3|13391.5|13387|161
1606936200000|2020-12-02 19:10:00|13393.2|13390.2|13396.2|13390.2|13396.7|13392.1|13393|13388.6|201
1606936500000|2020-12-02 19:15:00|13396.3|13390.3|13391|13385|13396.6|13391.9|13390.8|13385|289
1606936800000|2020-12-02 19:20:00|13391.1|13385.1|13387.7|13384.7|13391.2|13385.2|13387.1|13382.6|234
1606937100000|2020-12-02 19:25:00|13387.8|13384.8|13390.1|13384.1|13390.7|13386|13387|13382.6|148
1606937400000|2020-12-02 19:30:00|13390.3|13384.3|13387.6|13381.6|13390.4|13385.8|13386.3|13380.9|243
1606937700000|2020-12-02 19:35:00|13387.8|13381.8|13390.3|13384.3|13390.6|13385.5|13387.7|13381.7|226
1606938000000|2020-12-02 19:40:00|13390.4|13384.4|13392.1|13386.1|13392.3|13386.3|13390.4|13384.4|332
1606938300000|2020-12-02 19:45:00|13392.2|13386.2|13391.8|13385.8|13392.2|13386.2|13390.7|13384.7|221
1606938600000|2020-12-02 19:50:00|13391.7|13385.7|13390|13384|13392|13387.1|13389.9|13384|164
1606938900000|2020-12-02 19:55:00|13390.1|13384.1|13388.7|13382.7|13390.2|13385.5|13387.5|13382.7|201
1606939200000|2020-12-02 20:00:00|13388.6|13382.6|13387.7|13381.7|13389.4|13383.4|13387.6|13381.6|235
1606939500000|2020-12-02 20:05:00|13387.6|13381.6|13386.9|13380.9|13387.9|13383.2|13385.4|13380.5|211
1606939800000|2020-12-02 20:10:00|13387|13381|13387.1|13381.1|13387.4|13382.7|13385.5|13380.6|152
1606940100000|2020-12-02 20:15:00|13387|13381|13387.4|13381.4|13387.5|13382.8|13385.6|13381|106
1606940400000|2020-12-02 20:20:00|13387.5|13381.5|13387.9|13381.9|13388|13383.3|13385.8|13381.1|116
1606940700000|2020-12-02 20:25:00|13387.7|13381.7|13388.4|13382.4|13388.7|13382.7|13387.7|13381.7|101
1606941000000|2020-12-02 20:30:00|13388.3|13382.3|13388.1|13382.1|13389.4|13383.4|13388|13382|125
1606941300000|2020-12-02 20:35:00|13388|13382|13388.4|13382.4|13389|13383|13388|13382|178
1606941600000|2020-12-02 20:40:00|13388.3|13382.3|13386.2|13380.2|13388.7|13382.7|13385.9|13379.9|163
1606941900000|2020-12-02 20:45:00|13386.1|13380.1|13383.5|13377.5|13386.7|13380.7|13382.8|13376.9|166
1606942200000|2020-12-02 20:50:00|13383.6|13377.6|13385.1|13379.1|13385.5|13380.8|13382.3|13377.2|95
1606942500000|2020-12-02 20:55:00|13385|13379|13385.1|13379.1|13385.5|13380.9|13383.9|13378.9|102
1606942800000|2020-12-02 21:00:00|13384.9|13378.9|13383.6|13377.6|13385.1|13379.1|13383.4|13377.4|117
1606943100000|2020-12-02 21:05:00|13383.7|13377.7|13382.9|13376.9|13383.7|13377.7|13382.5|13376.5|87
1606943400000|2020-12-02 21:10:00|13383|13377|13382.3|13376.3|13383|13377|13382.1|13376.1|90
1606943700000|2020-12-02 21:15:00|13383|13377|13381.9|13375.9|13383.1|13377.1|13381.8|13375.8|102
1606944000000|2020-12-02 21:20:00|13382|13376|13380.8|13374.8|13382.3|13376.6|13379.3|13374.4|99
1606944300000|2020-12-02 21:25:00|13381|13375|13380.4|13374.4|13381.1|13375.1|13379.6|13373.6|106
1606944600000|2020-12-02 21:30:00|13380.3|13374.3|13379.5|13373.5|13380.6|13375.1|13378|13373.1|91
1606944900000|2020-12-02 21:35:00|13379.4|13373.4|13379.3|13373.3|13379.9|13374.9|13377.6|13373.1|75
1606945200000|2020-12-02 21:40:00|13379.5|13373.5|13378.7|13372.7|13379.5|13373.5|13378.1|13372.1|110
1606945500000|2020-12-02 21:45:00|13378.6|13372.6|13378.9|13372.9|13379.9|13373.9|13378.1|13372.1|144
1606945800000|2020-12-02 21:50:00|13378.7|13372.7|13378|13372|13379.3|13373.3|13377.5|13371.5|125
1606946100000|2020-12-02 21:55:00|13378.1|13372.1|13384|13373|13385|13373|13376.7|13369|176
1606946400000|2020-12-02 22:00:00|13389|13372.2|13390.8|13374.8|13395.1|13379.1|13377.6|13370.3|69
1606946700000|2020-12-02 22:05:00|13391.6|13375.6|13387.4|13371.4|13391.6|13375.6|13383.4|13370.9|125
1606947000000|2020-12-02 22:10:00|13386.8|13370.8|13386|13370|13390.2|13375.8|13382.7|13366.7|144
1606947300000|2020-12-02 22:15:00|13388.8|13372.8|13390.5|13374.5|13390.7|13375|13385.3|13369.3|93
1606947600000|2020-12-02 22:20:00|13386.7|13370.7|13386.9|13370.9|13390.8|13374.8|13385.4|13369.4|112
1606947900000|2020-12-02 22:25:00|13387.6|13371.6|13390.1|13374.1|13392|13376|13387.6|13371.6|178
1606948200000|2020-12-02 22:30:00|13389|13373|13390.8|13374.8|13390.9|13377.5|13384.9|13368.9|147
1606948500000|2020-12-02 22:35:00|13388.9|13372.9|13389.9|13373.9|13391.9|13377.7|13384.9|13368.9|99
1606948800000|2020-12-02 22:40:00|13390.1|13374.1|13389.6|13373.6|13391.6|13378.8|13387.3|13371.7|208
1606949100000|2020-12-02 22:45:00|13389.1|13373.1|13387.7|13375.1|13390.9|13375.8|13383|13369.3|409
1606949400000|2020-12-02 22:50:00|13385.5|13375.6|13389.2|13374.3|13390.9|13377.1|13383.5|13371|508
1606949700000|2020-12-02 22:55:00|13389|13374.1|13387.1|13371.4|13391.3|13378.4|13383.4|13370.5|788
1606950000000|2020-12-02 23:00:00|13386.6|13372.1|13382.7|13374.3|13392.5|13378.6|13382.2|13370.3|363
1606950300000|2020-12-02 23:05:00|13382.1|13374.6|13382.5|13376.5|13383.3|13376.8|13380.9|13374.5|145
1606950600000|2020-12-02 23:10:00|13382.2|13376.2|13383.4|13377.4|13384|13377.7|13382.2|13376.2|147
1606950900000|2020-12-02 23:15:00|13383.3|13377.3|13382.7|13376.7|13383.6|13377.6|13382.4|13376.4|131
1606951200000|2020-12-02 23:20:00|13382.9|13376.9|13382.8|13376.8|13385|13379|13382.6|13376.6|265
1606951500000|2020-12-02 23:25:00|13382.7|13376.7|13382.8|13376.8|13383.2|13377.2|13382.3|13376.3|139
1606951800000|2020-12-02 23:30:00|13382.9|13376.9|13381.9|13375.9|13384.4|13378.4|13380.9|13374.9|291
1606952100000|2020-12-02 23:35:00|13381.8|13375.8|13381.9|13375.9|13383.4|13377.4|13381|13375|211
1606952400000|2020-12-02 23:40:00|13381.7|13375.7|13380.9|13374.9|13383.5|13377.5|13380.9|13374.9|367
1606952700000|2020-12-02 23:45:00|13381|13375|13383.3|13377.3|13383.3|13377.3|13380.9|13374.9|357
1606953000000|2020-12-02 23:50:00|13383.1|13377.1|13383.3|13377.3|13383.8|13377.8|13381|13375|341
1606953300000|2020-12-02 23:55:00|13383.4|13377.4|13380.6|13374.6|13383.6|13377.6|13380.3|13374.3|227
1606953600000|2020-12-03 00:00:00|13380.7|13374.7|13384|13378|13385.3|13379.3|13379.1|13374.7|372
1606953900000|2020-12-03 00:05:00|13382.1|13376.1|13384.5|13378.5|13386.1|13380.9|13381.6|13375.6|241
1606954200000|2020-12-03 00:10:00|13384.6|13378.6|13383.8|13380.8|13385.6|13381.1|13383|13378.4|202
1606954500000|2020-12-03 00:15:00|13385.3|13379.3|13386.5|13380.5|13386.6|13382.3|13383.7|13379.1|174
1606954800000|2020-12-03 00:20:00|13385.1|13382.1|13385.5|13382.5|13387.4|13382.9|13384.7|13380.2|206
1606955100000|2020-12-03 00:25:00|13385.6|13382.6|13385|13382|13387.4|13382.9|13384.7|13380.2|162
1606955400000|2020-12-03 00:30:00|13385.1|13382.1|13391.3|13385.3|13391.6|13386.9|13384.7|13380.2|174
1606955700000|2020-12-03 00:35:00|13391.1|13385.1|13385.4|13382.4|13391.1|13386.6|13385.3|13380.8|196
1606956000000|2020-12-03 00:40:00|13386.9|13380.9|13388.8|13382.8|13389.3|13384.1|13385.4|13380.8|179
1606956300000|2020-12-03 00:45:00|13388.9|13382.9|13387.7|13381.7|13389.4|13384.8|13386.1|13381.5|162
1606956600000|2020-12-03 00:50:00|13387.6|13381.6|13388.5|13382.5|13388.5|13383.4|13385.8|13381.1|180
1606956900000|2020-12-03 00:55:00|13388.4|13382.4|13390|13387|13391.6|13387.4|13387.2|13382.3|175
1606957200000|2020-12-03 01:00:00|13390.1|13387.1|13389.4|13383.4|13395|13389.1|13387.6|13383.1|376
1606957500000|2020-12-03 01:05:00|13389.5|13383.5|13388.4|13385.4|13391.5|13387|13388.1|13383.5|253
1606957800000|2020-12-03 01:10:00|13388.3|13385.3|13391.5|13385.5|13392|13387.5|13388|13383.5|237
1606958100000|2020-12-03 01:15:00|13391.4|13385.4|13389.8|13383.8|13393.3|13387.3|13389.3|13383.7|247
1606958400000|2020-12-03 01:20:00|13389.7|13383.7|13386.7|13383.7|13389.8|13384.3|13385.1|13380.6|318
1606958700000|2020-12-03 01:25:00|13386.8|13383.8|13382.4|13379.4|13388.5|13383.9|13381.7|13377.1|248
1606959000000|2020-12-03 01:30:00|13382.5|13379.5|13387.1|13384.1|13388.5|13384.1|13382.4|13378.5|184
1606959300000|2020-12-03 01:35:00|13387.2|13384.2|13385|13382|13388.9|13384.4|13385|13380.5|237
1606959600000|2020-12-03 01:40:00|13384.9|13381.9|13385.1|13379.1|13386.4|13382|13383.1|13378.8|162
1606959900000|2020-12-03 01:45:00|13385|13379|13377.5|13374.5|13385|13380.4|13377|13372.8|267
1606960200000|2020-12-03 01:50:00|13377.6|13374.6|13378.9|13372.9|13379.4|13374.9|13376.8|13372.3|252
1606960500000|2020-12-03 01:55:00|13377.4|13374.4|13378.7|13375.7|13380.5|13375.9|13376.9|13372.5|186
1606960800000|2020-12-03 02:00:00|13378.8|13375.8|13381.2|13375.2|13382.3|13377.6|13378.6|13374.2|229
1606961100000|2020-12-03 02:05:00|13381.1|13375.1|13380.6|13377.6|13382.7|13378|13380|13375|294
1606961400000|2020-12-03 02:10:00|13380.7|13377.7|13380.8|13377.8|13383|13378.6|13378.8|13373.2|291
1606961700000|2020-12-03 02:15:00|13380.7|13377.7|13384.7|13378.7|13384.8|13380.2|13380.5|13377.3|229
1606962000000|2020-12-03 02:20:00|13384.5|13378.5|13383.7|13377.7|13385.6|13380.5|13382.1|13377.5|227
1606962300000|2020-12-03 02:25:00|13383.6|13377.6|13383.6|13380.6|13385.8|13381.4|13382|13377.6|136
1606962600000|2020-12-03 02:30:00|13383.5|13380.5|13385|13379|13385.2|13380.7|13382.1|13378.2|152
1606962900000|2020-12-03 02:35:00|13384.9|13378.9|13383.2|13380.2|13385.6|13381.2|13382.6|13378.2|181
1606963200000|2020-12-03 02:40:00|13384.8|13378.8|13382.1|13379.1|13385.4|13380.8|13381.8|13377.3|218
1606963500000|2020-12-03 02:45:00|13382|13379|13380.7|13377.7|13383.7|13379.2|13380.5|13376.2|135
1606963800000|2020-12-03 02:50:00|13380.8|13377.8|13377.8|13374.8|13382.4|13378.2|13377.7|13373.3|214
1606964100000|2020-12-03 02:55:00|13378|13375|13378|13375|13380|13375.6|13377.4|13372.8|291
1606964400000|2020-12-03 03:00:00|13377.8|13374.8|13377.3|13374.3|13380.4|13377.1|13377.2|13372.8|232
1606964700000|2020-12-03 03:05:00|13377.4|13374.4|13376.3|13373.3|13379.4|13375|13375.8|13371.7|259
1606965000000|2020-12-03 03:10:00|13376.2|13373.2|13373|13370|13378.4|13373.8|13372.9|13368.6|353
1606965300000|2020-12-03 03:15:00|13373.1|13370.1|13371.6|13368.6|13374.3|13370.1|13370.3|13365.6|274
1606965600000|2020-12-03 03:20:00|13371.7|13368.7|13371.9|13368.9|13373.8|13369.3|13371.3|13366.9|107
1606965900000|2020-12-03 03:25:00|13371.8|13368.8|13372.7|13369.7|13373|13370|13371.6|13368.6|93
1606966200000|2020-12-03 03:30:00|13372.6|13369.6|13372.9|13369.9|13372.9|13369.9|13372.4|13369.4|93
1606966500000|2020-12-03 03:35:00|13372.8|13369.8|13373.6|13370.6|13375.2|13371.2|13372.5|13369.2|103
1606966800000|2020-12-03 03:40:00|13373.7|13370.7|13371.7|13368.7|13374.8|13371.2|13370.7|13366.5|163
1606967100000|2020-12-03 03:45:00|13371.8|13368.8|13371.3|13368.3|13372.9|13369|13370.7|13366.9|161
1606967400000|2020-12-03 03:50:00|13371.4|13368.4|13371.9|13368.9|13374.2|13370.1|13371.2|13366.7|242
1606967700000|2020-12-03 03:55:00|13372|13369|13374|13368|13374.3|13369.9|13371.6|13367.3|271
1606968000000|2020-12-03 04:00:00|13373.9|13367.9|13372.5|13369.5|13374.2|13369.7|13372.1|13367.8|132
1606968300000|2020-12-03 04:05:00|13372.6|13369.6|13375.1|13372.1|13376.3|13372.2|13372.6|13368.2|127
1606968600000|2020-12-03 04:10:00|13375|13372|13375.9|13372.9|13377.8|13373.3|13375|13371.8|81
1606968900000|2020-12-03 04:15:00|13376.1|13373.1|13377.1|13374.1|13380.3|13375.8|13375.8|13372.5|145
1606969200000|2020-12-03 04:20:00|13377.2|13374.2|13380.3|13374.3|13380.5|13375.9|13377.1|13372.8|215
1606969500000|2020-12-03 04:25:00|13380.4|13374.4|13378.2|13375.2|13381.7|13377.3|13377.7|13373.2|290
1606969800000|2020-12-03 04:30:00|13377.7|13374.7|13378.9|13375.9|13381.1|13376.6|13377.3|13372.9|195
1606970100000|2020-12-03 04:35:00|13380.5|13374.5|13383.4|13380.4|13384.8|13380.5|13378.7|13374.2|191
1606970400000|2020-12-03 04:40:00|13384.9|13378.9|13380.9|13374.9|13385|13380.4|13379.3|13374.8|193
1606970700000|2020-12-03 04:45:00|13380.8|13374.8|13379.3|13376.3|13381.6|13377.1|13378.7|13374|233
1606971000000|2020-12-03 04:50:00|13379.2|13376.2|13378.4|13375.4|13382.2|13377.7|13378.3|13374.1|182
1606971300000|2020-12-03 04:55:00|13378.3|13375.3|13378.5|13375.5|13381|13376.6|13377.8|13373.3|214
1606971600000|2020-12-03 05:00:00|13378.4|13375.4|13382.1|13376.1|13382.4|13377.9|13378.4|13374.1|165
1606971900000|2020-12-03 05:05:00|13382.3|13376.3|13382.7|13376.7|13382.9|13378.2|13380.3|13375.9|237
1606972200000|2020-12-03 05:10:00|13380.9|13377.9|13381.5|13378.5|13383.6|13378.7|13380.7|13376.1|225
1606972500000|2020-12-03 05:15:00|13381.6|13378.6|13381.7|13378.7|13383.4|13379|13381.4|13377|141
1606972800000|2020-12-03 05:20:00|13381.8|13378.8|13380.4|13377.4|13383.3|13378.8|13380.4|13376|156
1606973100000|2020-12-03 05:25:00|13380.5|13377.5|13380.4|13377.4|13382|13378.1|13380|13375.9|165
1606973400000|2020-12-03 05:30:00|13380.5|13377.5|13381.9|13378.9|13383.6|13379.3|13380.2|13377.1|185
1606973700000|2020-12-03 05:35:00|13381.8|13378.8|13379.8|13376.8|13383.3|13378.8|13379.5|13375.6|166
1606974000000|2020-12-03 05:40:00|13379.7|13376.7|13379.7|13376.7|13381.4|13377.4|13379.5|13374.9|130
1606974300000|2020-12-03 05:45:00|13379.8|13376.8|13384|13378|13384.3|13379.5|13379.7|13376.2|268
1606974600000|2020-12-03 05:50:00|13383.9|13377.9|13383.3|13380.3|13385.3|13380.4|13382.4|13377.9|169
1606974900000|2020-12-03 05:55:00|13383.1|13380.1|13383.8|13380.8|13385|13381.1|13383.1|13378.9|146
1606975200000|2020-12-03 06:00:00|13383.7|13380.7|13383.4|13380.4|13385.3|13381.6|13383.2|13378.9|168
1606975500000|2020-12-03 06:05:00|13383.3|13380.3|13383.6|13380.6|13385.1|13381|13383.1|13378.8|203
1606975800000|2020-12-03 06:10:00|13383.5|13380.5|13381.2|13378.2|13385|13380.7|13381|13376.5|213
1606976100000|2020-12-03 06:15:00|13381.3|13378.3|13379.7|13376.7|13382.9|13378.8|13379.6|13375.4|211
1606976400000|2020-12-03 06:20:00|13379.8|13376.8|13381.6|13375.6|13381.8|13377.2|13378.5|13374|178
1606976700000|2020-12-03 06:25:00|13380|13377|13382.7|13379.7|13384.1|13379.7|13379.9|13375.5|299
1606977000000|2020-12-03 06:30:00|13382.6|13379.6|13383.8|13380.8|13386.1|13381.7|13382.3|13377.6|233
1606977300000|2020-12-03 06:35:00|13383.9|13380.9|13385.9|13382.9|13389.3|13384.9|13383.8|13379.4|184
1606977600000|2020-12-03 06:40:00|13386|13383|13387.5|13384.5|13389|13384.6|13385.7|13381.1|182
1606977900000|2020-12-03 06:45:00|13387.4|13384.4|13387.4|13384.4|13389.3|13384.8|13387|13382.7|123
1606978200000|2020-12-03 06:50:00|13387.5|13384.5|13386.5|13383.5|13389.4|13385|13386.5|13381.9|145
1606978500000|2020-12-03 06:55:00|13386.6|13383.6|13387.6|13381.6|13388.4|13383.7|13385.8|13381.5|144
1606978800000|2020-12-03 07:00:00|13387.7|13381.7|13378.4|13375.4|13387.8|13383.4|13378.4|13374.1|318
1606979100000|2020-12-03 07:05:00|13379.8|13373.8|13378.3|13375.3|13381.1|13377.1|13377.8|13373.4|259
1606979400000|2020-12-03 07:10:00|13378.2|13375.2|13379.2|13376.2|13380.4|13376.4|13377.9|13373.8|212
1606979700000|2020-12-03 07:15:00|13379.1|13376.1|13379.1|13376.1|13382.3|13377.7|13377.8|13373.3|261
1606980000000|2020-12-03 07:20:00|13379|13376|13378.2|13375.2|13381|13376.1|13375.5|13371|272
1606980300000|2020-12-03 07:25:00|13378.3|13375.3|13374.9|13371.9|13380.5|13376|13374.7|13370.2|260
1606980600000|2020-12-03 07:30:00|13374.8|13371.8|13376.7|13370.7|13378.2|13374|13374.3|13370.2|212
1606980900000|2020-12-03 07:35:00|13376.8|13370.8|13377.3|13374.3|13379.1|13374.7|13375.1|13370.8|213
1606981200000|2020-12-03 07:40:00|13377.4|13374.4|13376.4|13373.4|13379.6|13375.1|13375.8|13371.2|252
1606981500000|2020-12-03 07:45:00|13377.9|13371.9|13375.1|13372.1|13378.8|13374.3|13374.6|13370.5|204
1606981800000|2020-12-03 07:50:00|13375.2|13372.2|13377.8|13374.8|13379.5|13375|13374.4|13370|331
1606982100000|2020-12-03 07:55:00|13377.7|13374.7|13370.4|13367.4|13379.5|13374.9|13370.3|13365.7|315
1606982400000|2020-12-03 08:00:00|13370.3|13367.3|13371.4|13368.4|13373.1|13368.5|13367.4|13362.3|294
1606982700000|2020-12-03 08:05:00|13371.5|13368.5|13369.4|13366.4|13374.8|13370|13368.7|13364.3|348
1606983000000|2020-12-03 08:10:00|13369.5|13366.5|13368.4|13365.4|13370.3|13366.8|13368|13364.3|285
1606983300000|2020-12-03 08:15:00|13368.3|13365.3|13369.5|13366.5|13370.5|13366.6|13367.2|13364.2|174
1606983600000|2020-12-03 08:20:00|13369.4|13366.4|13370|13367|13374.9|13370.4|13369.3|13365.2|285
1606983900000|2020-12-03 08:25:00|13370.1|13367.1|13373.3|13367.3|13373.7|13369.3|13369.9|13365.6|224
1606984200000|2020-12-03 08:30:00|13373.2|13367.2|13372.4|13369.4|13375.3|13370.8|13371|13366.6|302
1606984500000|2020-12-03 08:35:00|13372.3|13369.3|13372.1|13369.1|13374.7|13370.2|13371.5|13367.3|314
1606984800000|2020-12-03 08:40:00|13372.3|13369.3|13376.3|13370.3|13377.4|13372.6|13371.7|13367.3|264
1606985100000|2020-12-03 08:45:00|13374.8|13371.8|13378|13375|13379.2|13375|13374.8|13370.3|284
1606985400000|2020-12-03 08:50:00|13377.9|13374.9|13376.4|13370.4|13379.2|13374.9|13373.6|13369.2|374
1606985700000|2020-12-03 08:55:00|13376.3|13370.3|13376.8|13373.8|13379.1|13374.5|13374.5|13370.1|331
1606986000000|2020-12-03 09:00:00|13376.7|13373.7|13380|13374|13380.4|13376|13375.8|13372.4|261
1606986300000|2020-12-03 09:05:00|13380.1|13374.1|13374.6|13371.6|13380.2|13375.9|13374.6|13370.2|291
1606986600000|2020-12-03 09:10:00|13374.5|13371.5|13373.8|13370.8|13377.5|13373.1|13373.5|13369.2|281
1606986900000|2020-12-03 09:15:00|13374|13371|13374.1|13371.1|13376.8|13372.3|13372.8|13368.1|238
1606987200000|2020-12-03 09:20:00|13374|13371|13378.3|13375.3|13380.2|13376|13374|13369.5|257
1606987500000|2020-12-03 09:25:00|13378.2|13375.2|13380.5|13377.5|13381.5|13377.6|13377.6|13374.3|163
1606987800000|2020-12-03 09:30:00|13380.4|13377.4|13382.3|13379.3|13384.9|13380.3|13380.1|13376.8|230
1606988100000|2020-12-03 09:35:00|13382.2|13379.2|13381.2|13378.2|13383.9|13379.5|13380.2|13376.1|318
1606988400000|2020-12-03 09:40:00|13381.1|13378.1|13386.1|13383.1|13387.7|13383.2|13381|13377.1|331
1606988700000|2020-12-03 09:45:00|13387.6|13381.6|13381|13378|13387.9|13383.6|13380.9|13376.7|294
1606989000000|2020-12-03 09:50:00|13381.1|13378.1|13378.5|13375.5|13382.1|13378.2|13377.4|13373|292
1606989300000|2020-12-03 09:55:00|13378.7|13375.7|13378.4|13375.4|13380.1|13375.7|13375.9|13371.4|217
1606989600000|2020-12-03 10:00:00|13378.3|13375.3|13379|13376|13382.4|13377.8|13378.2|13373.8|340
1606989900000|2020-12-03 10:05:00|13378.9|13375.9|13377.5|13374.5|13380.7|13376.3|13375|13370.6|281
1606990200000|2020-12-03 10:10:00|13377.4|13374.4|13378.5|13375.5|13380.3|13375.8|13375.8|13371.4|229
1606990500000|2020-12-03 10:15:00|13378.6|13375.6|13378.9|13372.9|13381|13376.5|13376.5|13372.1|267
1606990800000|2020-12-03 10:20:00|13377.3|13374.3|13377|13374|13378.1|13374.3|13374.7|13370.2|233
1606991100000|2020-12-03 10:25:00|13377.1|13374.1|13379.9|13373.9|13379.9|13375.4|13376.8|13372.7|251
1606991400000|2020-12-03 10:30:00|13378.4|13375.4|13378.8|13375.8|13380.5|13376.1|13376.9|13372.6|188
1606991700000|2020-12-03 10:35:00|13378.9|13375.9|13377.9|13374.9|13379.9|13376|13377.5|13373.2|166
1606992000000|2020-12-03 10:40:00|13378|13375|13377|13374|13379.5|13375.1|13376.8|13373.5|139
1606992300000|2020-12-03 10:45:00|13377.1|13374.1|13375.6|13372.6|13378.1|13374.2|13375.6|13371.5|97
1606992600000|2020-12-03 10:50:00|13375.5|13372.5|13374.5|13371.5|13377.4|13373|13372.9|13368.4|293
1606992900000|2020-12-03 10:55:00|13374.6|13371.6|13374.8|13371.8|13376.5|13372.2|13373.7|13369.4|208
1606993200000|2020-12-03 11:00:00|13374.9|13371.9|13372.8|13369.8|13376|13371.9|13372.6|13368.4|199
1606993500000|2020-12-03 11:05:00|13372.7|13369.7|13373.5|13367.5|13374.6|13369.9|13370.4|13366|257
1606993800000|2020-12-03 11:10:00|13371.9|13368.9|13374.8|13368.8|13375.4|13371|13371.6|13367.4|265
1606994100000|2020-12-03 11:15:00|13374.7|13368.7|13371.5|13368.5|13374.9|13370.5|13371.4|13367.8|179
1606994400000|2020-12-03 11:20:00|13371.7|13368.7|13369|13366|13371.7|13368.7|13368.2|13363.8|402
1606994700000|2020-12-03 11:25:00|13368.9|13365.9|13369.6|13363.6|13372.2|13368|13367.5|13363.1|257
1606995000000|2020-12-03 11:30:00|13369.5|13363.5|13367.4|13364.4|13371.5|13366.9|13366.5|13362.9|275
1606995300000|2020-12-03 11:35:00|13367.3|13364.3|13369.8|13366.8|13371.9|13367.4|13367.1|13364.1|209
1606995600000|2020-12-03 11:40:00|13369.9|13366.9|13369.7|13366.7|13373|13369|13369.5|13365.1|266
1606995900000|2020-12-03 11:45:00|13370.3|13367.3|13369.9|13366.9|13372.6|13368.3|13368.8|13364.7|258
1606996200000|2020-12-03 11:50:00|13370.1|13367.1|13368.5|13365.5|13371.9|13368.2|13368.5|13365.2|244
1606996500000|2020-12-03 11:55:00|13368.6|13365.6|13367.5|13364.5|13371.9|13367.2|13366.9|13363.9|286
1606996800000|2020-12-03 12:00:00|13367.6|13364.6|13369.2|13366.2|13374.2|13369.5|13367.3|13364.3|271
1606997100000|2020-12-03 12:05:00|13369.1|13366.1|13366.8|13363.8|13371.1|13366.6|13366.7|13362.2|245
1606997400000|2020-12-03 12:10:00|13367|13364|13365.8|13362.8|13369|13364.5|13365.4|13361.5|220
1606997700000|2020-12-03 12:15:00|13365.7|13362.7|13366.8|13363.8|13368.6|13364.2|13365.3|13361.1|227
1606998000000|2020-12-03 12:20:00|13366.9|13363.9|13364|13361|13367.1|13364.1|13363.8|13359.4|253
1606998300000|2020-12-03 12:25:00|13364.2|13361.2|13361.8|13355.8|13365.1|13361.3|13359.4|13355.1|239
1606998600000|2020-12-03 12:30:00|13361.7|13355.7|13356.8|13353.8|13361.7|13357.3|13356.6|13352.1|181
1606998900000|2020-12-03 12:35:00|13356.9|13353.9|13357.6|13354.6|13359.5|13355|13356.6|13352.1|202
1606999200000|2020-12-03 12:40:00|13357.7|13354.7|13356.1|13353.1|13359.1|13354.9|13355.6|13351.5|242
1606999500000|2020-12-03 12:45:00|13356.2|13353.2|13355.7|13352.7|13357.9|13353.4|13355.5|13351.1|109
1606999800000|2020-12-03 12:50:00|13355.6|13352.6|13358.4|13355.4|13360.5|13356.1|13355.5|13351.2|226
1607000100000|2020-12-03 12:55:00|13358.3|13355.3|13355.6|13349.6|13358.3|13355.3|13353.6|13349.1|247
1607000400000|2020-12-03 13:00:00|13356|13350|13357.2|13354.2|13359.3|13354.8|13354.7|13349.8|313
1607000700000|2020-12-03 13:05:00|13357.1|13354.1|13357.9|13351.9|13358.9|13354.5|13355.5|13351.3|298
1607001000000|2020-12-03 13:10:00|13357.8|13351.8|13356.8|13353.8|13358.5|13354.1|13355.6|13351|322
1607001300000|2020-12-03 13:15:00|13356.7|13353.7|13355.3|13352.3|13358.8|13354.3|13355.1|13350.7|261
1607001600000|2020-12-03 13:20:00|13355.4|13352.4|13355.5|13352.5|13357.6|13353.4|13353.5|13349.1|261
1607001900000|2020-12-03 13:25:00|13355.4|13352.4|13361.7|13347.7|13363.7|13352.4|13353.5|13346|185
1607002200000|2020-12-03 13:30:00|13360.9|13348.6|13353.3|13350.3|13365.6|13354.2|13352.7|13348.1|357
1607002500000|2020-12-03 13:35:00|13355.1|13349.1|13356.3|13350.3|13357.1|13352.6|13353.5|13348.9|341
1607002800000|2020-12-03 13:40:00|13356.2|13350.2|13353.3|13350.3|13357.2|13352.7|13352.9|13348.4|294
1607003100000|2020-12-03 13:45:00|13354.9|13348.9|13354.6|13348.6|13355.8|13351.3|13353.2|13348.5|269
1607003400000|2020-12-03 13:50:00|13354.5|13348.5|13352.5|13349.5|13354.9|13350.2|13351.8|13347.3|288
1607003700000|2020-12-03 13:55:00|13352.4|13349.4|13352.7|13349.7|13355.6|13351.4|13351.8|13347.6|324
1607004000000|2020-12-03 14:00:00|13352.9|13349.9|13353.2|13347.2|13355.8|13351.4|13351|13346.2|451
1607004300000|2020-12-03 14:05:00|13353.3|13347.3|13346.5|13343.5|13353.3|13348.8|13345|13340.3|336
1607004600000|2020-12-03 14:10:00|13346.4|13343.4|13341|13338|13348.7|13344.2|13341|13336.4|325
1607004900000|2020-12-03 14:15:00|13341.1|13338.1|13337.8|13331.8|13344.2|13339.6|13336|13331.6|372
1607005200000|2020-12-03 14:20:00|13336.3|13333.3|13333.5|13330.5|13340.8|13336.3|13333.4|13328.9|294
1607005500000|2020-12-03 14:25:00|13333.4|13330.4|13332.5|13326.5|13334.3|13330.6|13330.7|13326.2|231
1607005800000|2020-12-03 14:30:00|13332.6|13326.6|13339.6|13333.6|13339.8|13335.1|13330.7|13326.1|339
1607006100000|2020-12-03 14:35:00|13339.7|13333.7|13342.8|13336.8|13343.6|13338.2|13337.9|13333.4|438
1607006400000|2020-12-03 14:40:00|13342.6|13336.6|13335.3|13329.3|13342.6|13338.2|13334.6|13328.9|454
1607006700000|2020-12-03 14:45:00|13335.1|13329.1|13330.9|13327.9|13338.1|13333.2|13330.7|13326.6|470
1607007000000|2020-12-03 14:50:00|13331|13328|13328.3|13325.3|13331.8|13328.2|13326.1|13321.1|259
1607007300000|2020-12-03 14:55:00|13328.2|13325.2|13332.3|13326.3|13333|13328.6|13328.1|13324|337
1607007600000|2020-12-03 15:00:00|13332.2|13326.2|13325.7|13322.7|13332.6|13328.1|13325.6|13321.1|294
1607007900000|2020-12-03 15:05:00|13325.6|13322.6|13327.4|13324.4|13328.7|13324.4|13324.6|13320.2|293
1607008200000|2020-12-03 15:10:00|13327.3|13324.3|13325.1|13322.1|13329|13324.5|13324.4|13320.3|291
1607008500000|2020-12-03 15:15:00|13324.9|13321.9|13326.1|13323.1|13328.6|13324.3|13324.5|13320.1|319
1607008800000|2020-12-03 15:20:00|13326.2|13323.2|13328.3|13325.3|13328.4|13325.3|13325.3|13321.1|331
1607009100000|2020-12-03 15:25:00|13328.4|13325.4|13332.6|13329.6|13334.4|13330|13328.2|13324|331
1607009400000|2020-12-03 15:30:00|13332.5|13329.5|13332.7|13329.7|13334.5|13330.2|13330.2|13326.1|265
1607009700000|2020-12-03 15:35:00|13332.6|13329.6|13328.5|13325.5|13333.8|13330.8|13328.4|13324.1|393
1607010000000|2020-12-03 15:40:00|13328.6|13325.6|13330.2|13327.2|13332.7|13328.1|13327.6|13323.2|329
1607010300000|2020-12-03 15:45:00|13330.1|13327.1|13333.4|13330.4|13335.6|13331|13329.6|13325.2|357
1607010600000|2020-12-03 15:50:00|13333.5|13330.5|13332.7|13329.7|13335.2|13330.6|13330|13325.7|253
1607010900000|2020-12-03 15:55:00|13332.8|13329.8|13331.3|13328.3|13337.4|13332.9|13331.3|13327.3|299
1607011200000|2020-12-03 16:00:00|13331.2|13328.2|13336.7|13330.7|13337.2|13332.3|13329.7|13325.1|337
1607011500000|2020-12-03 16:05:00|13336.8|13330.8|13338.9|13332.9|13339.4|13335.1|13336.3|13330.7|287
1607011800000|2020-12-03 16:10:00|13339|13333|13338.7|13332.7|13343.5|13338.7|13336.9|13332.3|280
1607012100000|2020-12-03 16:15:00|13338.8|13332.8|13339.7|13333.7|13339.9|13335.5|13336.2|13331.9|221
1607012400000|2020-12-03 16:20:00|13339.6|13333.6|13336.1|13333.1|13340|13335.4|13335.8|13331.2|170
1607012700000|2020-12-03 16:25:00|13336.2|13333.2|13337.4|13331.4|13339|13334.4|13334.8|13330.3|192
1607013000000|2020-12-03 16:30:00|13337.3|13331.3|13331.6|13328.6|13337.4|13333|13331.4|13327|284
1607013300000|2020-12-03 16:35:00|13331.7|13328.7|13335.6|13329.6|13336.1|13331.1|13331.6|13328.2|161
1607013600000|2020-12-03 16:40:00|13335.5|13329.5|13335.2|13332.2|13336.8|13332.3|13333.3|13328.8|259
1607013900000|2020-12-03 16:45:00|13335.3|13332.3|13335.7|13332.7|13337.8|13333.3|13334.9|13330.2|233
1607014200000|2020-12-03 16:50:00|13335.6|13332.6|13335.1|13332.1|13337.7|13332.8|13333.8|13329.5|218
1607014500000|2020-12-03 16:55:00|13335|13332|13334.9|13328.9|13335.6|13332.1|13332.6|13328.3|278
1607014800000|2020-12-03 17:00:00|13335|13329|13336.2|13330.2|13336.9|13332.4|13334.1|13328.7|271
1607015100000|2020-12-03 17:05:00|13336.3|13330.3|13336.2|13333.2|13337.9|13333.2|13334.6|13330|228
1607015400000|2020-12-03 17:10:00|13336.1|13333.1|13338.4|13332.4|13338.9|13333.9|13335.9|13330.5|203
1607015700000|2020-12-03 17:15:00|13338.5|13332.5|13338.7|13332.7|13339.6|13334.6|13337.4|13332.1|290
1607016000000|2020-12-03 17:20:00|13338.6|13332.6|13339.5|13333.5|13339.8|13335.1|13337.5|13332.6|198
1607016300000|2020-12-03 17:25:00|13339.4|13333.4|13339.1|13333.1|13339.7|13335.1|13336.8|13332|207
1607016600000|2020-12-03 17:30:00|13339.2|13333.2|13338.4|13332.4|13339.5|13334.6|13336.8|13332.1|168
1607016900000|2020-12-03 17:35:00|13338.5|13332.5|13339.3|13333.3|13340|13334.8|13336.4|13331.2|212
1607017200000|2020-12-03 17:40:00|13339.2|13333.2|13339.4|13333.4|13340.6|13335.9|13337.7|13332.9|178
1607017500000|2020-12-03 17:45:00|13339.5|13333.5|13342.7|13336.7|13343.1|13338.5|13338.1|13333.5|201
1607017800000|2020-12-03 17:50:00|13342.5|13336.5|13341.4|13335.4|13342.9|13338.1|13339.7|13335.1|128
1607018100000|2020-12-03 17:55:00|13341.3|13335.3|13340.8|13334.8|13342.6|13337.8|13339.2|13334.7|181
1607018400000|2020-12-03 18:00:00|13339.1|13336.1|13339.3|13336.3|13341.3|13336.7|13338.9|13334.2|153
1607018700000|2020-12-03 18:05:00|13339.2|13336.2|13341.1|13338.1|13342.3|13338.2|13339.2|13334.8|150
1607019000000|2020-12-03 18:10:00|13341.2|13338.2|13342.9|13339.9|13344.5|13339.9|13341.1|13336.5|115
1607019300000|2020-12-03 18:15:00|13342.8|13339.8|13345.4|13339.4|13345.5|13340.1|13342.6|13338|138
1607019600000|2020-12-03 18:20:00|13343.9|13340.9|13344.5|13338.5|13346.8|13342.1|13343.9|13338.5|281
1607019900000|2020-12-03 18:25:00|13344.4|13338.4|13346.3|13340.3|13346.6|13342.2|13343.7|13338|146
1607020200000|2020-12-03 18:30:00|13346.2|13340.2|13344.9|13338.9|13346.4|13341.9|13344.5|13338.7|166
1607020500000|2020-12-03 18:35:00|13344.8|13338.8|13344|13338|13345.4|13339.4|13343.7|13337.7|167
1607020800000|2020-12-03 18:40:00|13343.9|13337.9|13343.8|13337.8|13344.3|13339.2|13342.1|13337.4|136
1607021100000|2020-12-03 18:45:00|13343.9|13337.9|13347.3|13341.3|13347.3|13342.8|13342|13336.9|265
1607021400000|2020-12-03 18:50:00|13345.6|13342.6|13348.2|13342.2|13348.8|13344.1|13345.6|13340.4|276
1607021700000|2020-12-03 18:55:00|13348.4|13342.4|13347.2|13341.2|13348.7|13342.7|13347.1|13341.1|244
1607022000000|2020-12-03 19:00:00|13347.4|13341.4|13343.4|13337.4|13347.4|13341.4|13342.1|13337.3|243
1607022300000|2020-12-03 19:05:00|13343.3|13337.3|13342.1|13336.1|13343.9|13337.9|13342|13336|175
1607022600000|2020-12-03 19:10:00|13342|13336|13340.8|13334.8|13342.6|13336.6|13340.3|13334.3|261
1607022900000|2020-12-03 19:15:00|13340.7|13334.7|13341.5|13335.5|13341.6|13336.7|13339|13333.8|152
1607023200000|2020-12-03 19:20:00|13341.6|13335.6|13342.2|13336.2|13342.8|13337.8|13340.7|13335.5|131
1607023500000|2020-12-03 19:25:00|13342.3|13336.3|13342.2|13336.2|13342.4|13337.5|13340.4|13335.7|165
1607023800000|2020-12-03 19:30:00|13342.1|13336.1|13340.5|13334.5|13342.2|13336.2|13340.1|13334.1|183
1607024100000|2020-12-03 19:35:00|13340.6|13334.6|13340.5|13334.5|13341.8|13337|13339.8|13334.4|155
1607024400000|2020-12-03 19:40:00|13340.6|13334.6|13339.2|13336.2|13340.9|13336.2|13339|13334.2|117
1607024700000|2020-12-03 19:45:00|13340.7|13334.7|13342.1|13336.1|13342.1|13336.1|13340.7|13334.7|79
1607025000000|2020-12-03 19:50:00|13342.2|13336.2|13342.1|13336.1|13342.7|13338|13340.8|13335.8|94
1607025300000|2020-12-03 19:55:00|13342|13336|13341.2|13335.2|13342.6|13337.9|13340.4|13335.1|136
1607025600000|2020-12-03 20:00:00|13341.1|13335.1|13340.4|13334.4|13341.3|13335.3|13339.8|13333.8|124
1607025900000|2020-12-03 20:05:00|13340.5|13334.5|13340.5|13334.5|13340.8|13336.3|13339.1|13334.2|144
1607026200000|2020-12-03 20:10:00|13340.4|13334.4|13339.9|13333.9|13340.7|13334.9|13337.8|13333|144
1607026500000|2020-12-03 20:15:00|13340|13334|13339.9|13333.9|13340.8|13334.8|13339.8|13333.8|123
1607026800000|2020-12-03 20:20:00|13340.2|13334.2|13339.5|13333.5|13340.3|13334.3|13339.5|13333.5|115
1607027100000|2020-12-03 20:25:00|13339.6|13333.6|13338.5|13332.5|13339.7|13333.7|13338.5|13332.5|150
1607027400000|2020-12-03 20:30:00|13338.6|13332.6|13338.6|13332.6|13339.1|13333.1|13338.2|13332.2|150
1607027700000|2020-12-03 20:35:00|13338.3|13332.3|13339.8|13333.8|13339.9|13333.9|13337.7|13331.7|128
1607028000000|2020-12-03 20:40:00|13339.7|13333.7|13344.7|13338.7|13349.9|13343.9|13339.7|13333.7|420
1607028300000|2020-12-03 20:45:00|13344.6|13338.6|13340|13334|13344.7|13338.7|13339.9|13333.9|345
1607028600000|2020-12-03 20:50:00|13339.9|13333.9|13343.6|13337.6|13344.3|13338.3|13339.9|13333.9|316
1607028900000|2020-12-03 20:55:00|13343.5|13337.5|13341.6|13335.6|13343.7|13337.7|13341.6|13335.6|257
1607029200000|2020-12-03 21:00:00|13341.8|13335.8|13340.9|13334.9|13341.9|13335.9|13340.8|13334.8|122
1607029500000|2020-12-03 21:05:00|13341|13335|13340.8|13334.8|13341.7|13335.7|13340.8|13334.8|74
1607029800000|2020-12-03 21:10:00|13340.9|13334.9|13339.7|13333.7|13341.2|13335.2|13339.7|13333.7|72
1607030100000|2020-12-03 21:15:00|13339.8|13333.8|13338.2|13332.2|13340.2|13334.2|13337.2|13331.7|95
1607030400000|2020-12-03 21:20:00|13338|13332|13338.1|13332.1|13338.6|13333.9|13336.9|13331.7|87
1607030700000|2020-12-03 21:25:00|13338.2|13332.2|13337.1|13331.1|13338.5|13332.5|13336.9|13330.9|107
1607031000000|2020-12-03 21:30:00|13337|13331|13337.2|13331.2|13337.9|13331.9|13336.9|13330.9|96
1607031300000|2020-12-03 21:35:00|13337.4|13331.4|13337.6|13331.6|13337.9|13331.9|13336.9|13330.9|98
1607031600000|2020-12-03 21:40:00|13337.7|13331.7|13338|13332|13338.3|13332.3|13337.1|13331.1|135
1607031900000|2020-12-03 21:45:00|13337.9|13331.9|13338.1|13332.1|13338.4|13332.4|13337.6|13331.6|156
1607032200000|2020-12-03 21:50:00|13337.8|13331.8|13339.3|13333.3|13341|13335|13337.6|13331.6|173
1607032500000|2020-12-03 21:55:00|13339.4|13333.4|13353.3|13338.1|13353.3|13338.1|13338.8|13323.4|364
1607032800000|2020-12-03 22:00:00|13352.1|13336.1|13349.1|13333.1|13352.2|13336.2|13348.5|13332.5|44
1607033100000|2020-12-03 22:05:00|13349.9|13333.9|13346.8|13330.8|13350.5|13334.5|13346.1|13330.1|83
1607033400000|2020-12-03 22:10:00|13347|13331|13346.6|13330.6|13351.4|13335.4|13346.2|13330.2|97
1607033700000|2020-12-03 22:15:00|13349.5|13333.5|13347.4|13331.4|13349.6|13333.6|13346.4|13330.4|98
1607034000000|2020-12-03 22:20:00|13347.1|13331.1|13346.6|13330.6|13350|13334|13346.2|13330.2|96
1607034300000|2020-12-03 22:25:00|13350|13334|13347.4|13331.4|13350|13334|13346|13330|100
1607034600000|2020-12-03 22:30:00|13348.7|13332.7|13348.3|13332.3|13350.4|13334.4|13347.6|13331.6|137
1607034900000|2020-12-03 22:35:00|13349|13333|13348.9|13332.9|13350.7|13334.7|13347.7|13331.7|142
1607035200000|2020-12-03 22:40:00|13350|13334|13348.6|13332.6|13350|13334|13347.4|13331.4|148
1607035500000|2020-12-03 22:45:00|13348.8|13332.8|13349.8|13333.8|13350.7|13334.7|13347.5|13331.5|133
1607035800000|2020-12-03 22:50:00|13350.9|13334.9|13347.5|13331.5|13350.9|13334.9|13346.5|13330.5|175
1607036100000|2020-12-03 22:55:00|13348.6|13332.6|13347.9|13331.9|13349.4|13333.4|13346.6|13330.6|332
1607036400000|2020-12-03 23:00:00|13348.6|13332.6|13344.3|13335.9|13350.6|13336.2|13343.5|13330.8|395
1607036700000|2020-12-03 23:05:00|13344.2|13336|13344.9|13338.9|13345.9|13339.4|13343.7|13335.1|254
1607037000000|2020-12-03 23:10:00|13345.1|13339.1|13344.8|13338.8|13345.4|13339.4|13344.5|13337.9|103
1607037300000|2020-12-03 23:15:00|13344.7|13338.7|13344.2|13338.2|13345.3|13339.3|13344|13338|124
1607037600000|2020-12-03 23:20:00|13344.1|13338.1|13343.3|13337.3|13344.4|13338.4|13343.1|13337.1|168
1607037900000|2020-12-03 23:25:00|13343.2|13337.2|13343.4|13337.4|13344.2|13338|13343.2|13337.2|151
1607038200000|2020-12-03 23:30:00|13344|13338|13341.6|13335.6|13344|13338|13339.4|13333.4|260
1607038500000|2020-12-03 23:35:00|13341.5|13335.5|13341.6|13335.6|13342.1|13336.1|13341.5|13335.5|133
1607038800000|2020-12-03 23:40:00|13341.8|13335.8|13341.8|13335.8|13342.1|13336.1|13339.9|13333.9|343
1607039100000|2020-12-03 23:45:00|13341.6|13335.6|13342|13336|13343|13337|13340.2|13334.2|532
1607039400000|2020-12-03 23:50:00|13342.1|13336.1|13340.1|13334.1|13342.3|13336.3|13339.7|13333.7|626
1607039700000|2020-12-03 23:55:00|13340.2|13334.2|13341|13335|13341.8|13335.8|13339.6|13333.6|341
1607040000000|2020-12-04 00:00:00|13340.8|13334.8|13340.4|13334.4|13341.4|13335.4|13338|13332|319
1607040300000|2020-12-04 00:05:00|13340.5|13334.5|13342.3|13336.3|13342.7|13336.7|13340|13334|293
1607040600000|2020-12-04 00:10:00|13342.4|13336.4|13342.2|13336.2|13342.6|13336.6|13341.2|13335.2|411
1607040900000|2020-12-04 00:15:00|13342.1|13336.1|13342|13336|13342.5|13336.5|13341.1|13335.1|423
1607041200000|2020-12-04 00:20:00|13342.4|13336.4|13341.2|13335.2|13342.5|13336.5|13340.7|13334.7|231
1607041500000|2020-12-04 00:25:00|13341.3|13335.3|13338.2|13332.2|13341.4|13335.4|13337.1|13331.1|174
1607041800000|2020-12-04 00:30:00|13338.1|13332.1|13337.4|13331.4|13338.5|13332.5|13333.9|13328.1|234
1607042100000|2020-12-04 00:35:00|13337.3|13331.3|13337.7|13331.7|13338.6|13334.3|13335.4|13330.8|179
1607042400000|2020-12-04 00:40:00|13337.8|13331.8|13334.2|13331.2|13337.8|13332.1|13334|13329.5|208
1607042700000|2020-12-04 00:45:00|13334.3|13331.3|13335.4|13332.4|13337.6|13333.2|13334|13329.4|203
1607043000000|2020-12-04 00:50:00|13335.5|13332.5|13339.3|13336.3|13341.3|13336.5|13335.2|13331.6|183
1607043300000|2020-12-04 00:55:00|13339.4|13336.4|13339.3|13336.3|13341.5|13337|13338.8|13334.5|144
1607043600000|2020-12-04 01:00:00|13339.2|13336.2|13340.8|13334.8|13341.5|13337|13338.8|13334.3|251
1607043900000|2020-12-04 01:05:00|13340.6|13334.6|13340.1|13337.1|13341.7|13337.2|13336.6|13332.1|227
1607044200000|2020-12-04 01:10:00|13340.2|13337.2|13343.2|13337.2|13343.8|13339.2|13340.1|13336|255
1607044500000|2020-12-04 01:15:00|13343.3|13337.3|13343|13337|13345.3|13339.3|13339.8|13336|232
1607044800000|2020-12-04 01:20:00|13342.9|13336.9|13339.6|13336.6|13343.5|13338.9|13339.3|13334.9|187
1607045100000|2020-12-04 01:25:00|13339.7|13336.7|13338.2|13332.2|13340|13336.8|13336.3|13331.6|242
1607045400000|2020-12-04 01:30:00|13336.5|13333.5|13344.4|13338.4|13344.9|13338.9|13336.2|13332|246
1607045700000|2020-12-04 01:35:00|13344.3|13338.3|13341.1|13338.1|13344.7|13338.7|13340.4|13335.6|187
1607046000000|2020-12-04 01:40:00|13341|13338|13343.5|13337.5|13346.6|13340.6|13340.1|13335.7|319
1607046300000|2020-12-04 01:45:00|13343.4|13337.4|13341.3|13335.3|13343.5|13339.1|13338.5|13333|401
1607046600000|2020-12-04 01:50:00|13339.7|13336.7|13339.7|13336.7|13342.1|13337.7|13339.3|13334.8|210
1607046900000|2020-12-04 01:55:00|13339.8|13336.8|13341.1|13338.1|13342.7|13338.3|13339.7|13335.2|235
1607047200000|2020-12-04 02:00:00|13341|13338|13344|13341|13345.9|13341.2|13340.9|13336.5|220
1607047500000|2020-12-04 02:05:00|13343.9|13340.9|13348.1|13342.1|13348.3|13343.8|13343.8|13339.3|197
1607047800000|2020-12-04 02:10:00|13346.7|13343.7|13351.1|13345.1|13351.5|13346.9|13346.5|13341.4|281
1607048100000|2020-12-04 02:15:00|13351|13345|13347.2|13344.2|13351.2|13345.9|13346.9|13342.2|180
1607048400000|2020-12-04 02:20:00|13347|13344|13345.4|13339.4|13349.3|13345.1|13343.6|13339.1|139
1607048700000|2020-12-04 02:25:00|13345.5|13339.5|13343.2|13340.2|13345.9|13341.6|13342.5|13338.3|218
1607049000000|2020-12-04 02:30:00|13343.1|13340.1|13342.5|13339.5|13344.9|13340.4|13341.1|13337.2|202
1607049300000|2020-12-04 02:35:00|13342.4|13339.4|13342.4|13339.4|13345.4|13340.5|13341.8|13337.1|215
1607049600000|2020-12-04 02:40:00|13342.3|13339.3|13344|13341|13345.7|13341.4|13342|13338.1|303
1607049900000|2020-12-04 02:45:00|13343.9|13340.9|13342.2|13339.2|13346.1|13341.5|13342|13337.6|232
1607050200000|2020-12-04 02:50:00|13343.7|13337.7|13344.1|13338.1|13344.5|13339.6|13339|13334.4|280
1607050500000|2020-12-04 02:55:00|13344|13338|13339.8|13336.8|13344.1|13339.5|13339.8|13335|355
1607050800000|2020-12-04 03:00:00|13341.2|13335.2|13338|13335|13343.4|13338.9|13337.6|13333.1|251
1607051100000|2020-12-04 03:05:00|13339.5|13333.5|13336.6|13330.6|13341.6|13337|13336.2|13330.2|267
1607051400000|2020-12-04 03:10:00|13336.5|13330.5|13337.4|13331.4|13338.2|13333.1|13334.7|13330.2|275
1607051700000|2020-12-04 03:15:00|13337.5|13331.5|13334.6|13331.6|13338.8|13334|13334.5|13330|157
1607052000000|2020-12-04 03:20:00|13334.5|13331.5|13334.6|13328.6|13336.2|13331.7|13332.8|13328.6|112
1607052300000|2020-12-04 03:25:00|13334.5|13328.5|13336.2|13330.2|13336.7|13332|13331.7|13327.3|334
1607052600000|2020-12-04 03:30:00|13336.3|13330.3|13337.1|13331.1|13338.5|13333.2|13334.6|13329.8|265
1607052900000|2020-12-04 03:35:00|13336.9|13330.9|13336.7|13330.7|13337.4|13332.7|13335.2|13330.4|139
1607053200000|2020-12-04 03:40:00|13336.6|13330.6|13339.9|13333.9|13340|13334|13335.7|13330.5|196
1607053500000|2020-12-04 03:45:00|13339.8|13333.8|13340|13334|13341.1|13336.7|13338.2|13332.6|273
1607053800000|2020-12-04 03:50:00|13339.8|13333.8|13336.1|13333.1|13340|13335.4|13335.8|13331.5|193
1607054100000|2020-12-04 03:55:00|13336|13333|13334.8|13331.8|13336.8|13333.2|13334.1|13329.7|206
1607054400000|2020-12-04 04:00:00|13334.7|13331.7|13336.2|13330.2|13336.6|13332|13334.1|13329.9|137
1607054700000|2020-12-04 04:05:00|13336.3|13330.3|13333.7|13330.7|13336.3|13331.6|13333.3|13328.6|132
1607055000000|2020-12-04 04:10:00|13333.8|13330.8|13333.3|13327.3|13335.6|13331.1|13331|13326.3|248
1607055300000|2020-12-04 04:15:00|13333.2|13327.2|13333.2|13327.2|13333.4|13328.7|13330.4|13326|193
1607055600000|2020-12-04 04:20:00|13333.3|13327.3|13331.2|13328.2|13333.8|13329.2|13331.2|13326.7|133
1607055900000|2020-12-04 04:25:00|13333|13327|13332.4|13326.4|13333.6|13329|13330.8|13326.2|134
1607056200000|2020-12-04 04:30:00|13332.5|13326.5|13333.8|13327.8|13333.9|13329.3|13330.4|13326|136
1607056500000|2020-12-04 04:35:00|13333.7|13327.7|13332.2|13326.2|13333.9|13328.2|13330.3|13325.9|194
1607056800000|2020-12-04 04:40:00|13332.5|13326.5|13332.2|13326.2|13333.7|13329.1|13330.2|13325.7|157
1607057100000|2020-12-04 04:45:00|13332.3|13326.3|13335.6|13332.6|13337.1|13332.6|13332.2|13326.2|167
1607057400000|2020-12-04 04:50:00|13335.5|13332.5|13333|13330|13337.4|13332.8|13333|13328|217
1607057700000|2020-12-04 04:55:00|13334.5|13328.5|13337.2|13331.2|13337.9|13331.9|13332.9|13328.4|218
1607058000000|2020-12-04 05:00:00|13337.3|13331.3|13334|13331|13337.6|13332.7|13332.9|13328.5|195
1607058300000|2020-12-04 05:05:00|13333.9|13330.9|13334.8|13328.8|13335.7|13331.3|13333.2|13328.6|162
1607058600000|2020-12-04 05:10:00|13334.7|13328.7|13335.2|13329.2|13337|13332.2|13333.2|13328.6|165
1607058900000|2020-12-04 05:15:00|13335.1|13329.1|13334.1|13331.1|13335.5|13331.2|13333.1|13328.7|118
1607059200000|2020-12-04 05:20:00|13334|13331|13334.8|13331.8|13336.8|13332.4|13333.7|13329.1|169
1607059500000|2020-12-04 05:25:00|13334.9|13331.9|13333.6|13330.6|13335.7|13332|13332.8|13328.5|179
1607059800000|2020-12-04 05:30:00|13333.5|13330.5|13333.2|13330.2|13335.5|13331.2|13332.1|13328.2|225
1607060100000|2020-12-04 05:35:00|13333.1|13330.1|13335.4|13329.4|13335.5|13331|13332.8|13328.6|271
1607060400000|2020-12-04 05:40:00|13335.5|13329.5|13335.9|13332.9|13337.5|13333.1|13334.4|13329.3|190
1607060700000|2020-12-04 05:45:00|13337.4|13331.4|13335|13332|13339.6|13335.1|13334.9|13330.4|167
1607061000000|2020-12-04 05:50:00|13334.9|13331.9|13335.1|13329.1|13335.7|13332.1|13333|13329|189
1607061300000|2020-12-04 05:55:00|13335.2|13329.2|13328.9|13325.9|13335.2|13330.7|13328.6|13323.2|316
1607061600000|2020-12-04 06:00:00|13328.8|13325.8|13326.8|13323.8|13331.4|13326.9|13326.6|13322|324
1607061900000|2020-12-04 06:05:00|13326.7|13323.7|13325.8|13322.8|13329.8|13325.4|13325.8|13321.7|250
1607062200000|2020-12-04 06:10:00|13326|13323|13324.9|13321.9|13327.3|13323|13324.7|13320.3|141
1607062500000|2020-12-04 06:15:00|13325|13322|13320.2|13314.2|13326.9|13322.4|13318.6|13313.7|234
1607062800000|2020-12-04 06:20:00|13320.1|13314.1|13316.9|13313.9|13320.5|13315.8|13316.9|13312.4|225
1607063100000|2020-12-04 06:25:00|13316.8|13313.8|13313.9|13310.9|13318.5|13314.3|13313.7|13309.1|205
1607063400000|2020-12-04 06:30:00|13314.1|13311.1|13316.6|13310.6|13317.6|13311.6|13313.9|13309|277
1607063700000|2020-12-04 06:35:00|13316.5|13310.5|13315|13312|13317|13312.4|13314.8|13310.4|189
1607064000000|2020-12-04 06:40:00|13315.2|13312.2|13320.1|13314.1|13320.6|13314.6|13315|13310.7|206
1607064300000|2020-12-04 06:45:00|13320|13314|13317.8|13314.8|13320.1|13315|13317.4|13312.4|243
1607064600000|2020-12-04 06:50:00|13317.9|13314.9|13314.9|13311.9|13319.8|13315|13314.2|13309.8|247
1607064900000|2020-12-04 06:55:00|13315|13312|13319.8|13316.8|13321.5|13316.9|13315|13310.9|233
1607065200000|2020-12-04 07:00:00|13319.9|13316.9|13323.6|13317.6|13323.6|13318.4|13318.7|13314.1|216
1607065500000|2020-12-04 07:05:00|13323.5|13317.5|13321.1|13318.1|13324.4|13319.9|13320.6|13316.1|299
1607065800000|2020-12-04 07:10:00|13321.2|13318.2|13322.4|13316.4|13324.5|13320|13320.5|13315.9|276
1607066100000|2020-12-04 07:15:00|13322.5|13316.5|13319.7|13316.7|13322.5|13317.9|13318.5|13314.2|245
1607066400000|2020-12-04 07:20:00|13319.6|13316.6|13322.1|13319.1|13322.6|13319.1|13318.8|13314.3|235
1607066700000|2020-12-04 07:25:00|13322.2|13319.2|13320.1|13314.1|13323.8|13319.6|13318.5|13314|278
1607067000000|2020-12-04 07:30:00|13320.2|13314.2|13320.3|13314.3|13323|13318.5|13317.4|13312.9|291
1607067300000|2020-12-04 07:35:00|13320.2|13314.2|13321|13318|13323.3|13318.7|13318.6|13314.2|221
1607067600000|2020-12-04 07:40:00|13321.1|13318.1|13322.4|13319.4|13324|13319.6|13320.6|13316.3|275
1607067900000|2020-12-04 07:45:00|13322.2|13319.2|13324.3|13321.3|13326.1|13321.6|13322.2|13318.1|296
1607068200000|2020-12-04 07:50:00|13324.2|13321.2|13326|13320|13327.2|13322.3|13323.3|13318.5|247
1607068500000|2020-12-04 07:55:00|13326.1|13320.1|13327.3|13321.3|13327.4|13323.2|13324.2|13319.6|232
1607068800000|2020-12-04 08:00:00|13327.4|13321.4|13329.2|13326.2|13332.3|13327.1|13325.3|13321|285
1607069100000|2020-12-04 08:05:00|13329.1|13326.1|13328.8|13325.8|13331.4|13327.1|13327.9|13323.8|203
1607069400000|2020-12-04 08:10:00|13328.9|13325.9|13326.3|13320.3|13329.5|13326|13324.7|13319.1|239
1607069700000|2020-12-04 08:15:00|13326.2|13320.2|13323.3|13320.3|13327.2|13322.7|13322.5|13318.2|227
1607070000000|2020-12-04 08:20:00|13323.4|13320.4|13328.2|13322.2|13328.5|13324.3|13322.8|13318.2|264
1607070300000|2020-12-04 08:25:00|13328.3|13322.3|13328.1|13325.1|13329.6|13325.2|13326.3|13321.7|232
1607070600000|2020-12-04 08:30:00|13328|13325|13325.2|13322.2|13332.1|13327.7|13324.5|13319.7|294
1607070900000|2020-12-04 08:35:00|13325.3|13322.3|13329.1|13323.1|13329.3|13324.6|13325.1|13320.6|285
1607071200000|2020-12-04 08:40:00|13328.9|13322.9|13331|13325|13331.6|13327.1|13326.3|13321.6|337
1607071500000|2020-12-04 08:45:00|13329.5|13326.5|13333.4|13327.4|13334.3|13328.5|13328.6|13324.1|333
1607071800000|2020-12-04 08:50:00|13333.2|13327.2|13330.5|13327.5|13334.7|13329.6|13330|13325|335
1607072100000|2020-12-04 08:55:00|13330.4|13327.4|13331.3|13328.3|13333.6|13328.7|13329.9|13325.4|331
1607072400000|2020-12-04 09:00:00|13332.9|13326.9|13331.9|13325.9|13334|13329.5|13330.1|13325.8|299
1607072700000|2020-12-04 09:05:00|13332|13326|13328.6|13325.6|13332|13327.6|13327.7|13323.2|206
1607073000000|2020-12-04 09:10:00|13328.5|13325.5|13329.3|13323.3|13330.5|13326.1|13326.8|13322.5|220
1607073300000|2020-12-04 09:15:00|13329.4|13323.4|13326.9|13323.9|13330.2|13325.8|13326.8|13322.4|194
1607073600000|2020-12-04 09:20:00|13327|13324|13327|13324|13328.8|13324.6|13325.4|13321.1|211
1607073900000|2020-12-04 09:25:00|13328.4|13322.4|13326.8|13323.8|13328.8|13324.4|13326.4|13322.2|151
1607074200000|2020-12-04 09:30:00|13326.9|13323.9|13325.5|13322.5|13328.6|13324.1|13324.4|13319.9|231
1607074500000|2020-12-04 09:35:00|13325.6|13322.6|13328.3|13322.3|13328.9|13324.4|13325.3|13321.2|257
1607074800000|2020-12-04 09:40:00|13327.9|13321.9|13325|13319|13328.2|13323.6|13322.1|13317.4|273
1607075100000|2020-12-04 09:45:00|13324.9|13318.9|13323.1|13317.1|13326.6|13320.6|13320.7|13315.5|452
1607075400000|2020-12-04 09:50:00|13323|13317|13322.5|13319.5|13326|13320.9|13321.8|13316.4|285
1607075700000|2020-12-04 09:55:00|13324.1|13318.1|13324|13318|13325.3|13320.9|13320.1|13315.6|300
1607076000000|2020-12-04 10:00:00|13324.1|13318.1|13323.6|13317.6|13326.1|13321.4|13322|13317.4|243
1607076300000|2020-12-04 10:05:00|13323.5|13317.5|13322.4|13316.4|13324.5|13320.1|13320.5|13316|293
1607076600000|2020-12-04 10:10:00|13322.3|13316.3|13328.4|13322.4|13328.4|13322.4|13321.6|13316.3|191
1607076900000|2020-12-04 10:15:00|13328.2|13322.2|13326.8|13320.8|13328.3|13323.5|13323.8|13319.4|245
1607077200000|2020-12-04 10:20:00|13326.7|13320.7|13331.3|13325.3|13331.8|13327.2|13325.1|13320.7|273
1607077500000|2020-12-04 10:25:00|13331.2|13325.2|13329.6|13323.6|13331.7|13327.1|13328.1|13323.5|251
1607077800000|2020-12-04 10:30:00|13329.7|13323.7|13328.1|13325.1|13332|13327.7|13327.8|13323.2|279
1607078100000|2020-12-04 10:35:00|13328|13325|13328.5|13322.5|13331.1|13326.7|13327|13322.5|262
1607078400000|2020-12-04 10:40:00|13328.4|13322.4|13328.3|13325.3|13330.4|13325.8|13326|13321.2|252
1607078700000|2020-12-04 10:45:00|13329.8|13323.8|13328.6|13322.6|13333.3|13327.3|13327.2|13322.2|260
1607079000000|2020-12-04 10:50:00|13328.5|13322.5|13328.4|13322.4|13329.4|13324.6|13326.8|13322.1|179
1607079300000|2020-12-04 10:55:00|13328.5|13322.5|13324.9|13321.9|13328.6|13324.3|13324.5|13320|279
1607079600000|2020-12-04 11:00:00|13325|13322|13326.5|13320.5|13327.9|13322.4|13322.4|13317.9|291
1607079900000|2020-12-04 11:05:00|13326.6|13320.6|13326.9|13320.9|13327.7|13322.3|13324.4|13319.8|232
1607080200000|2020-12-04 11:10:00|13326.8|13320.8|13323.8|13320.8|13328.6|13324|13323.7|13318.9|216
1607080500000|2020-12-04 11:15:00|13323.7|13320.7|13329.5|13323.5|13329.7|13323.7|13323.4|13318.9|168
1607080800000|2020-12-04 11:20:00|13329.6|13323.6|13329.3|13323.3|13331.9|13325.9|13327.5|13321.5|234
1607081100000|2020-12-04 11:25:00|13329.2|13323.2|13330.2|13324.2|13331.5|13325.5|13328.4|13322.4|195
1607081400000|2020-12-04 11:30:00|13330.1|13324.1|13332.1|13326.1|13332.3|13326.9|13328.9|13323|218
1607081700000|2020-12-04 11:35:00|13332.2|13326.2|13328.8|13322.8|13334.2|13328.2|13327.4|13322.7|228
1607082000000|2020-12-04 11:40:00|13328.7|13322.7|13327.2|13324.2|13330.4|13325.6|13326.9|13322.6|228
1607082300000|2020-12-04 11:45:00|13327.3|13324.3|13324.5|13321.5|13328|13324.4|13323.4|13318.8|200
1607082600000|2020-12-04 11:50:00|13324.6|13321.6|13329|13323|13329.3|13323.3|13323.9|13319|167
1607082900000|2020-12-04 11:55:00|13329.1|13323.1|13329.6|13323.6|13330.4|13325.8|13328.1|13323|209
1607083200000|2020-12-04 12:00:00|13329.5|13323.5|13328.4|13322.4|13330.3|13325.8|13326.8|13322.2|116
1607083500000|2020-12-04 12:05:00|13326.9|13323.9|13327.1|13324.1|13328.8|13324.3|13326.7|13322.3|140
1607083800000|2020-12-04 12:10:00|13327|13324|13321.6|13318.6|13328.5|13324.2|13321.2|13316.6|162
1607084100000|2020-12-04 12:15:00|13323.1|13317.1|13321.3|13318.3|13324.7|13320.2|13320.9|13316.4|233
1607084400000|2020-12-04 12:20:00|13321.4|13318.4|13321.7|13318.7|13323.1|13318.7|13320.7|13316.3|259
1607084700000|2020-12-04 12:25:00|13322.8|13316.8|13323.5|13320.5|13326.6|13321.1|13320.9|13316.4|313
1607085000000|2020-12-04 12:30:00|13323.6|13320.6|13321.3|13318.3|13325.1|13321.3|13321.3|13316.8|192
1607085300000|2020-12-04 12:35:00|13321.4|13318.4|13326.4|13323.4|13328.1|13323.6|13321.3|13316.8|244
1607085600000|2020-12-04 12:40:00|13326.5|13323.5|13326.3|13323.3|13327.9|13323.9|13325.6|13321|193
1607085900000|2020-12-04 12:45:00|13326.4|13323.4|13327.3|13324.3|13328.9|13324.4|13326|13321.6|151
1607086200000|2020-12-04 12:50:00|13327.2|13324.2|13328.8|13322.8|13330.4|13325.9|13327.1|13322.6|237
1607086500000|2020-12-04 12:55:00|13328.7|13322.7|13328.1|13325.1|13329.6|13325.5|13327.3|13322.7|201
1607086800000|2020-12-04 13:00:00|13328.2|13325.2|13326.8|13323.8|13329.8|13325.7|13326.7|13322.6|232
1607087100000|2020-12-04 13:05:00|13326.7|13323.7|13332.1|13326.1|13332.2|13327.7|13326.1|13321.8|235
1607087400000|2020-12-04 13:10:00|13332|13326|13331.2|13325.2|13333.1|13327.6|13330.3|13324.9|254
1607087700000|2020-12-04 13:15:00|13331.3|13325.3|13334|13328|13334.9|13328.9|13330.5|13325.1|279
1607088000000|2020-12-04 13:20:00|13333.9|13327.9|13333.6|13327.6|13335.3|13329.4|13330.6|13325.7|299
1607088300000|2020-12-04 13:25:00|13333.4|13327.4|13338.7|13329.9|13341.8|13329.9|13333.4|13326.9|271
1607088600000|2020-12-04 13:30:00|13338.3|13330|13329|13323|13340.9|13330.2|13319.5|13312.4|622
1607088900000|2020-12-04 13:35:00|13329.2|13323.2|13323.8|13317.8|13330.1|13324.1|13323.1|13317.1|565
1607089200000|2020-12-04 13:40:00|13324|13318|13330|13324|13332.4|13326.4|13322.4|13316.6|477
1607089500000|2020-12-04 13:45:00|13329.9|13323.9|13339|13333|13342.5|13336.5|13329|13323|563
1607089800000|2020-12-04 13:50:00|13339.1|13333.1|13342.3|13336.3|13344.2|13338.2|13336.3|13331.2|476
1607090100000|2020-12-04 13:55:00|13342.4|13336.4|13333.2|13327.2|13343.2|13337.2|13332.4|13326.4|476
1607090400000|2020-12-04 14:00:00|13333|13327|13332.1|13326.1|13334.3|13329.9|13331.1|13325.1|564
1607090700000|2020-12-04 14:05:00|13332.2|13326.2|13329.4|13326.4|13333.6|13328.9|13329.2|13324.5|372
1607091000000|2020-12-04 14:10:00|13329.3|13326.3|13323.8|13320.8|13332.8|13327.8|13323.8|13319.8|376
1607091300000|2020-12-04 14:15:00|13323.9|13320.9|13323.7|13317.7|13326.1|13321.7|13320.6|13316.2|477
1607091600000|2020-12-04 14:20:00|13323.8|13317.8|13324|13318|13325.3|13320.6|13319.3|13314.4|424
1607091900000|2020-12-04 14:25:00|13324.1|13318.1|13324|13321|13327|13321.8|13322.9|13318.1|411
1607092200000|2020-12-04 14:30:00|13325.1|13319.1|13321.5|13315.5|13326.2|13321.5|13318.3|13313.5|536
1607092500000|2020-12-04 14:35:00|13321.6|13315.6|13318.5|13315.5|13324.8|13319.7|13317.8|13313|414
1607092800000|2020-12-04 14:40:00|13318.4|13315.4|13316.3|13313.3|13321|13316.1|13314.9|13309.9|450
1607093100000|2020-12-04 14:45:00|13316.2|13313.2|13318.2|13315.2|13322.1|13316.9|13315.3|13311.6|427
1607093400000|2020-12-04 14:50:00|13318.1|13315.1|13318.8|13312.8|13319.7|13315.2|13316.6|13312.1|373
1607093700000|2020-12-04 14:55:00|13318.7|13312.7|13319.5|13313.5|13321.2|13316.5|13316|13311.3|266
1607094000000|2020-12-04 15:00:00|13319.6|13313.6|13316.2|13313.2|13320.6|13315.7|13316.2|13311.6|298
1607094300000|2020-12-04 15:05:00|13316.1|13313.1|13317.3|13314.3|13318.1|13314.3|13315.3|13311.2|306
1607094600000|2020-12-04 15:10:00|13317.4|13314.4|13320.4|13317.4|13322.6|13319.2|13317.4|13313.3|331
1607094900000|2020-12-04 15:15:00|13320.3|13317.3|13327.1|13321.1|13327.7|13322.9|13319.7|13315.6|396
1607095200000|2020-12-04 15:20:00|13327|13321|13330.6|13324.6|13332.8|13327.9|13325.2|13320.5|445
1607095500000|2020-12-04 15:25:00|13330.7|13324.7|13332.2|13326.2|13332.4|13327.8|13328.8|13323.4|333
1607095800000|2020-12-04 15:30:00|13332.3|13326.3|13330.6|13324.6|13333.4|13328.9|13328.8|13324.1|375
1607096100000|2020-12-04 15:35:00|13329.2|13326.2|13328.7|13325.7|13333.8|13329.1|13328.5|13324|397
1607096400000|2020-12-04 15:40:00|13328.6|13325.6|13327.5|13324.5|13331.6|13326.9|13326.5|13322|467
1607096700000|2020-12-04 15:45:00|13327.4|13324.4|13334.1|13328.1|13334.3|13329.8|13327.4|13324|494
1607097000000|2020-12-04 15:50:00|13333.6|13327.6|13335.6|13332.6|13338.3|13332.7|13332.8|13327|345
1607097300000|2020-12-04 15:55:00|13335.5|13332.5|13332.9|13326.9|13336.9|13332.6|13331.3|13326.7|370
1607097600000|2020-12-04 16:00:00|13332.8|13326.8|13333.6|13330.6|13336.7|13331.9|13330|13325.6|370
1607097900000|2020-12-04 16:05:00|13333.5|13330.5|13332|13326|13335|13330.6|13330.2|13325.6|198
1607098200000|2020-12-04 16:10:00|13332.1|13326.1|13333.1|13327.1|13335.5|13331.4|13331|13326|209
1607098500000|2020-12-04 16:15:00|13333.2|13327.2|13335.5|13332.5|13337.5|13332.8|13332.8|13327.1|219
1607098800000|2020-12-04 16:20:00|13335.7|13332.7|13337.8|13331.8|13338.3|13333.7|13335.1|13330.5|209
1607099100000|2020-12-04 16:25:00|13337.7|13331.7|13338.8|13332.8|13339.1|13334.4|13336.3|13331.6|192
1607099400000|2020-12-04 16:30:00|13338.7|13332.7|13337.4|13331.4|13339.5|13334.7|13337.3|13331.4|150
1607099700000|2020-12-04 16:35:00|13337.3|13331.3|13335.3|13332.3|13337.4|13332.7|13335.2|13330.6|134
1607100000000|2020-12-04 16:40:00|13335.4|13332.4|13337.2|13331.2|13337.5|13332.6|13335|13330.5|104
1607100300000|2020-12-04 16:45:00|13337.3|13331.3|13334.3|13331.3|13337.3|13331.8|13333.8|13328.9|131
1607100600000|2020-12-04 16:50:00|13334.2|13331.2|13335.7|13329.7|13336.2|13331.7|13334|13329.4|94
1607100900000|2020-12-04 16:55:00|13335.6|13329.6|13334.3|13331.3|13336.4|13332|13334|13329.5|151
1607101200000|2020-12-04 17:00:00|13334.4|13331.4|13335.2|13329.2|13336|13331.4|13333.2|13328.6|147
1607101500000|2020-12-04 17:05:00|13335.1|13329.1|13337.5|13331.5|13337.8|13331.8|13334.4|13328.4|118
1607101800000|2020-12-04 17:10:00|13337.6|13331.6|13337.7|13331.7|13338.2|13333.5|13335.7|13330.4|200
1607102100000|2020-12-04 17:15:00|13337.6|13331.6|13336.7|13330.7|13337.8|13333.3|13335.3|13330.3|159
1607102400000|2020-12-04 17:20:00|13336.8|13330.8|13336.4|13330.4|13336.9|13332.4|13334.3|13329.7|116
1607102700000|2020-12-04 17:25:00|13336.5|13330.5|13335.5|13329.5|13336.7|13332.2|13333.7|13329.1|95
1607103000000|2020-12-04 17:30:00|13335.6|13329.6|13334.9|13328.9|13335.8|13331.1|13333.6|13328.9|97
1607103300000|2020-12-04 17:35:00|13333.6|13330.6|13336.1|13330.1|13336.4|13331.5|13333.6|13329|124
1607103600000|2020-12-04 17:40:00|13336.3|13330.3|13335.2|13332.2|13336.5|13332.2|13333.7|13329.4|195
1607103900000|2020-12-04 17:45:00|13335.3|13332.3|13337.4|13331.4|13337.6|13332.9|13335.1|13330.6|217
1607104200000|2020-12-04 17:50:00|13337.3|13331.3|13335.5|13332.5|13337.7|13333.2|13335.3|13330.8|149
1607104500000|2020-12-04 17:55:00|13337|13331|13336.6|13330.6|13337.6|13332.8|13334.8|13330.3|145
1607104800000|2020-12-04 18:00:00|13336.7|13330.7|13335.5|13332.5|13337|13332.7|13334.8|13330.1|123
1607105100000|2020-12-04 18:05:00|13335.6|13332.6|13335|13329|13337.5|13333|13333.4|13329|180
1607105400000|2020-12-04 18:10:00|13333.5|13330.5|13331.9|13328.9|13334.8|13330.5|13331.6|13327.3|105
1607105700000|2020-12-04 18:15:00|13331.8|13328.8|13332.2|13326.2|13333.4|13329.1|13331.6|13325.6|178
1607106000000|2020-12-04 18:20:00|13332.6|13326.6|13331.4|13325.4|13332.6|13328|13330.3|13325.3|199
1607106300000|2020-12-04 18:25:00|13331.5|13325.5|13330.2|13324.2|13331.5|13326|13328.4|13323.7|232
1607106600000|2020-12-04 18:30:00|13330.3|13324.3|13328.6|13322.6|13330.3|13325.4|13327.9|13322.5|150
1607106900000|2020-12-04 18:35:00|13328.5|13322.5|13330.6|13324.6|13331.1|13326.3|13327|13322.5|166
1607107200000|2020-12-04 18:40:00|13330.5|13324.5|13329.3|13326.3|13331.1|13326.3|13329|13324.1|180
1607107500000|2020-12-04 18:45:00|13330.7|13324.7|13330.2|13324.2|13331|13326.4|13328.6|13323.9|215
1607107800000|2020-12-04 18:50:00|13328.8|13325.8|13332.7|13326.7|13336.1|13330.1|13328.7|13324.2|165
1607108100000|2020-12-04 18:55:00|13332.8|13326.8|13335.5|13329.5|13335.6|13329.6|13332.7|13326.7|180
1607108400000|2020-12-04 19:00:00|13335.6|13329.6|13334.5|13328.5|13335.6|13331.1|13333.1|13328.1|165
1607108700000|2020-12-04 19:05:00|13334.6|13328.6|13333.3|13327.3|13334.7|13330.2|13331.1|13326.3|120
1607109000000|2020-12-04 19:10:00|13333.4|13327.4|13333.4|13327.4|13333.4|13328|13330.6|13325.9|93
1607109300000|2020-12-04 19:15:00|13333.3|13327.3|13333.9|13327.9|13335|13330.5|13331.9|13327|268
1607109600000|2020-12-04 19:20:00|13333.8|13327.8|13333.8|13327.8|13333.9|13327.9|13333|13327|115
1607109900000|2020-12-04 19:25:00|13332.4|13329.4|13335.1|13332.1|13336.8|13332.3|13332.4|13328.3|188
1607110200000|2020-12-04 19:30:00|13335.2|13332.2|13336.8|13330.8|13337|13332.2|13334.2|13329.5|203
1607110500000|2020-12-04 19:35:00|13336.9|13330.9|13338.4|13332.4|13339|13334.2|13335.4|13330.7|158
1607110800000|2020-12-04 19:40:00|13338.5|13332.5|13338.2|13332.2|13338.8|13333.9|13336.8|13332.1|172
1607111100000|2020-12-04 19:45:00|13338.3|13332.3|13338.3|13332.3|13338.8|13332.8|13338|13332|189
1607111400000|2020-12-04 19:50:00|13338.5|13332.5|13338.7|13332.7|13339.1|13334.1|13337|13331.8|202
1607111700000|2020-12-04 19:55:00|13338.6|13332.6|13334.1|13328.1|13338.8|13332.8|13333.9|13327.9|228
1607112000000|2020-12-04 20:00:00|13334|13328|13335.6|13329.6|13335.9|13329.9|13334|13328|241
1607112300000|2020-12-04 20:05:00|13335.5|13329.5|13334.7|13328.7|13335.8|13329.8|13334.2|13328.2|151
1607112600000|2020-12-04 20:10:00|13334.6|13328.6|13336.2|13330.2|13336.5|13330.5|13334.4|13328.4|175
1607112900000|2020-12-04 20:15:00|13336.3|13330.3|13336.1|13330.1|13336.6|13330.6|13335.6|13329.6|177
1607113200000|2020-12-04 20:20:00|13336.2|13330.2|13336.2|13330.2|13336.5|13330.5|13335.5|13329.5|141
1607113500000|2020-12-04 20:25:00|13336.4|13330.4|13338.7|13332.7|13339|13333|13336.2|13330.2|192
1607113800000|2020-12-04 20:30:00|13338.6|13332.6|13340|13334|13340.8|13334.8|13338.4|13332.4|181
1607114100000|2020-12-04 20:35:00|13339.9|13333.9|13342.7|13336.7|13342.8|13336.8|13339.8|13333.8|212
1607114400000|2020-12-04 20:40:00|13342.8|13336.8|13346.7|13340.7|13346.8|13340.8|13342.3|13336.3|230
1607114700000|2020-12-04 20:45:00|13346.8|13340.8|13349.5|13343.5|13350.2|13344.2|13346.4|13340.4|236
1607115000000|2020-12-04 20:50:00|13349.7|13343.7|13352|13346|13352.6|13346.6|13349|13343|198
1607115300000|2020-12-04 20:55:00|13351.9|13345.9|13349.2|13343.2|13352.4|13346.4|13348.8|13342.8|180
1607115600000|2020-12-04 21:00:00|13349.3|13343.3|13350.3|13344.3|13350.6|13344.6|13347.2|13341.2|198
1607115900000|2020-12-04 21:05:00|13350.2|13344.2|13351.2|13345.2|13351.6|13345.6|13349.6|13343.6|116
1607116200000|2020-12-04 21:10:00|13351.3|13345.3|13351.2|13345.2|13352.6|13346.6|13350.6|13344.6|137
1607116500000|2020-12-04 21:15:00|13351|13345|13351.1|13345.1|13352.6|13346.6|13351|13345|96
1607116800000|2020-12-04 21:20:00|13351.2|13345.2|13351.1|13345.1|13352|13346|13350.4|13344.4|149
1607117100000|2020-12-04 21:25:00|13350.9|13344.9|13351.2|13345.2|13351.6|13345.6|13350.5|13344.5|100
1607117400000|2020-12-04 21:30:00|13351|13345|13351.3|13345.3|13351.5|13345.5|13350.6|13344.6|97
1607117700000|2020-12-04 21:35:00|13351.5|13345.5|13352.5|13346.5|13352.8|13346.8|13351|13345|123
1607118000000|2020-12-04 21:40:00|13352.2|13346.2|13357|13351|13368.6|13356.5|13352|13346|319
1607118300000|2020-12-04 21:45:00|13357.6|13351.6|13360|13354|13374.8|13361.4|13357.5|13350.3|566
1607118600000|2020-12-04 21:50:00|13360.2|13354.2|13360.1|13354.1|13363.2|13356.5|13358.8|13349|338
1607118900000|2020-12-04 21:55:00|13360.4|13354.4|13359.7|13353.7|13364.4|13355.1|13342.2|13326.2|328
1607288400000|2020-12-06 21:00:00|13349.8|13327.8|13349.8|13327.8|13349.8|13327.8|13347|13325|12
1607288700000|2020-12-06 21:05:00|13349|13327|13349.8|13327.8|13349.8|13327.8|13348.3|13326.3|6
1607289000000|2020-12-06 21:10:00|13348.3|13326.3|13349.8|13327.8|13349.8|13327.8|13348.3|13326.3|13
1607289300000|2020-12-06 21:15:00|13349.5|13327.5|13349.8|13327.8|13349.8|13327.8|13348.7|13326.7|5
1607289600000|2020-12-06 21:20:00|13349.9|13327.9|13349.8|13327.8|13350|13328|13348.7|13326.7|11
1607289900000|2020-12-06 21:25:00|13348.7|13326.7|13349.8|13327.8|13350|13328|13348.3|13326.3|15
1607290200000|2020-12-06 21:30:00|13349.5|13327.5|13350.3|13328.3|13350.3|13328.3|13348.3|13326.3|10
1607290500000|2020-12-06 21:35:00|13348.8|13326.8|13350.4|13328.4|13350.4|13328.4|13348.8|13326.8|19
1607290800000|2020-12-06 21:40:00|13350.3|13328.3|13349.2|13327.2|13350.4|13328.4|13348.8|13326.8|10
1607291100000|2020-12-06 21:45:00|13348.8|13326.8|13350.3|13328.3|13350.4|13328.4|13348.8|13326.8|10
1607291400000|2020-12-06 21:50:00|13350.4|13328.4|13350.3|13328.3|13350.4|13328.4|13348.8|13326.8|13
1607291700000|2020-12-06 21:55:00|13350.4|13328.4|13350.3|13328.3|13350.4|13328.4|13348.8|13326.8|10
1607292000000|2020-12-06 22:00:00|13351.2|13329.2|13350.2|13328.2|13351.2|13329.2|13348.8|13326.8|20
1607292300000|2020-12-06 22:05:00|13349.2|13327.2|13350.4|13328.4|13350.5|13328.5|13349|13327|23
1607292600000|2020-12-06 22:10:00|13349.2|13327.2|13355.7|13334.7|13363|13341.3|13349|13327|117
1607292900000|2020-12-06 22:15:00|13355.2|13334.2|13357.5|13336.5|13365.5|13344.5|13353.6|13332.6|108
1607293200000|2020-12-06 22:20:00|13358.6|13337.6|13354.5|13333.5|13365.3|13344.3|13354.1|13333.1|77
1607293500000|2020-12-06 22:25:00|13359.1|13338.1|13355|13334|13362.4|13341.4|13353.7|13332.7|136
1607293800000|2020-12-06 22:30:00|13353.4|13332.4|13355.9|13334.9|13360.5|13339.5|13353.4|13332.4|117
1607294100000|2020-12-06 22:35:00|13355.6|13334.6|13354.2|13333.2|13358.2|13337.2|13354.1|13333.1|109
1607294400000|2020-12-06 22:40:00|13354|13333|13355.6|13334.6|13357.1|13336.1|13353.7|13332.7|139
1607294700000|2020-12-06 22:45:00|13355.5|13334.5|13356|13335|13363.3|13342.3|13353.9|13332.9|260
1607295000000|2020-12-06 22:50:00|13355.9|13334.9|13359.3|13338.3|13359.3|13338.3|13354.4|13333.4|187
1607295300000|2020-12-06 22:55:00|13358.3|13337.3|13346|13325|13361.3|13340.3|13341.1|13323.1|348
1607295600000|2020-12-06 23:00:00|13346.4|13325.4|13334.2|13326.7|13351.6|13336|13333.4|13322.8|536
1607295900000|2020-12-06 23:05:00|13334|13326.9|13333.1|13327.1|13338.6|13328.6|13332.4|13325.5|267
1607296200000|2020-12-06 23:10:00|13333.4|13327.4|13334|13328|13334.5|13328.5|13332.5|13326.5|106
1607296500000|2020-12-06 23:15:00|13333.9|13327.9|13337.1|13331.1|13338.1|13332.1|13333.7|13327.7|169
1607296800000|2020-12-06 23:20:00|13337|13331|13336.8|13330.8|13337.3|13331.3|13336.4|13330.4|76
1607297100000|2020-12-06 23:25:00|13336.7|13330.7|13336.7|13330.7|13337.8|13331.8|13336.7|13330.7|141
1607297400000|2020-12-06 23:30:00|13337.4|13331.4|13348.3|13342.3|13357.6|13351|13336|13330|393
1607297700000|2020-12-06 23:35:00|13348.1|13342.1|13350.8|13344.8|13350.8|13344.8|13348.1|13342.1|198
1607298000000|2020-12-06 23:40:00|13350.9|13344.9|13346.4|13340.4|13351.3|13345.3|13346.1|13340.1|190
1607298300000|2020-12-06 23:45:00|13346.5|13340.5|13341.8|13335.8|13347.1|13341.1|13341.7|13335.7|234
1607298600000|2020-12-06 23:50:00|13341.4|13335.4|13342.3|13336.3|13342.5|13336.5|13340.9|13334.9|169
1607298900000|2020-12-06 23:55:00|13342.4|13336.4|13344.3|13338.3|13344.3|13338.3|13341.9|13335.9|170
1607299200000|2020-12-07 00:00:00|13344.2|13338.2|13347.1|13341.1|13349|13343|13344.1|13338.1|235
1607299500000|2020-12-07 00:05:00|13347.2|13341.2|13348.8|13342.8|13349.5|13344.3|13345.5|13340.3|336
1607299800000|2020-12-07 00:10:00|13348.9|13342.9|13346.7|13340.7|13349.4|13343.4|13346.3|13340.3|262
1607300100000|2020-12-07 00:15:00|13346.3|13340.3|13345|13339|13347.2|13341.5|13344|13338|434
1607300400000|2020-12-07 00:20:00|13344.8|13338.8|13343.1|13337.1|13345.2|13339.2|13340.6|13335.2|268
1607300700000|2020-12-07 00:25:00|13343.2|13337.2|13345.8|13339.8|13346.3|13340.3|13342|13337.1|248
1607301000000|2020-12-07 00:30:00|13346.1|13340.1|13341.9|13335.9|13346.6|13341.7|13340|13335.4|232
1607301300000|2020-12-07 00:35:00|13342|13336|13342.3|13336.3|13343.3|13338.6|13340.7|13335.7|250
1607301600000|2020-12-07 00:40:00|13340.8|13337.8|13345.2|13339.2|13345.9|13340.4|13340.8|13336.3|171
1607301900000|2020-12-07 00:45:00|13345.1|13339.1|13344|13338|13346.7|13342.2|13342.1|13337.6|264
1607302200000|2020-12-07 00:50:00|13344.1|13338.1|13344.5|13338.5|13345.3|13340.8|13342.5|13337.9|224
1607302500000|2020-12-07 00:55:00|13344.4|13338.4|13344.1|13341.1|13348.6|13344|13342.6|13338|338
1607302800000|2020-12-07 01:00:00|13344|13341|13346.8|13340.8|13347.2|13342|13342.6|13337.9|274
1607303100000|2020-12-07 01:05:00|13346.7|13340.7|13347|13341|13347|13341.7|13343.5|13339|189
1607303400000|2020-12-07 01:10:00|13346.9|13340.9|13350.9|13344.9|13351.1|13345.1|13346.8|13340.8|240
1607303700000|2020-12-07 01:15:00|13350.8|13344.8|13350.2|13344.2|13351.4|13346.4|13348|13342|279
1607304000000|2020-12-07 01:20:00|13350.5|13344.5|13351.3|13345.3|13351.8|13346.1|13347.2|13342.4|260
1607304300000|2020-12-07 01:25:00|13351.4|13345.4|13349.6|13343.6|13352.2|13346.2|13349.2|13343.2|240
1607304600000|2020-12-07 01:30:00|13349.7|13343.7|13352|13346|13352.1|13347.2|13348.3|13342.3|411
1607304900000|2020-12-07 01:35:00|13351.9|13345.9|13350.6|13347.6|13353.5|13348|13350.3|13344.6|289
1607305200000|2020-12-07 01:40:00|13350.7|13347.7|13350.3|13344.3|13352.9|13348.3|13349.9|13344.2|253
1607305500000|2020-12-07 01:45:00|13350.4|13344.4|13348.6|13342.6|13350.9|13345.6|13348.3|13342.5|303
1607305800000|2020-12-07 01:50:00|13348.7|13342.7|13345.8|13339.8|13348.7|13342.7|13345.3|13339.3|371
1607306100000|2020-12-07 01:55:00|13345.7|13339.7|13346|13340|13347|13341|13344.6|13338.6|352
1607306400000|2020-12-07 02:00:00|13345.9|13339.9|13344.9|13338.9|13347.8|13341.8|13344.7|13338.7|258
1607306700000|2020-12-07 02:05:00|13345|13339|13345.5|13339.5|13345.7|13340.8|13342.1|13337.5|329
1607307000000|2020-12-07 02:10:00|13345.7|13339.7|13344.6|13338.6|13346.9|13342.4|13344.6|13338.6|178
1607307300000|2020-12-07 02:15:00|13344.7|13338.7|13348.8|13342.8|13349|13343|13342.4|13338.2|277
1607307600000|2020-12-07 02:20:00|13348.9|13342.9|13345.5|13339.5|13349|13343|13345.1|13339.1|108
1607307900000|2020-12-07 02:25:00|13345.4|13339.4|13348.7|13342.7|13348.8|13344.9|13343.8|13339.2|172
1607308200000|2020-12-07 02:30:00|13348.6|13342.6|13347.6|13344.6|13349.5|13344.9|13347|13342.4|174
1607308500000|2020-12-07 02:35:00|13347.7|13344.7|13349|13343|13349.1|13344.9|13346.9|13342.5|184
1607308800000|2020-12-07 02:40:00|13349.1|13343.1|13346.7|13343.7|13349.6|13344.8|13346.5|13342.2|241
1607309100000|2020-12-07 02:45:00|13346.8|13343.8|13346.8|13340.8|13348.1|13343.9|13345.1|13340.4|223
1607309400000|2020-12-07 02:50:00|13346.7|13340.7|13346.5|13340.5|13347.1|13343|13344.9|13340.3|185
1607309700000|2020-12-07 02:55:00|13346.4|13340.4|13346.6|13340.6|13347.3|13343|13344.9|13340.2|225
1607310000000|2020-12-07 03:00:00|13346.3|13340.3|13346.7|13340.7|13346.7|13342.3|13342.7|13338.1|226
1607310300000|2020-12-07 03:05:00|13346.8|13340.8|13348.1|13342.1|13348.8|13344.1|13345.5|13340.8|155
1607310600000|2020-12-07 03:10:00|13348.2|13342.2|13345.7|13342.7|13348.5|13344.1|13345.5|13340.9|173
1607310900000|2020-12-07 03:15:00|13345.8|13342.8|13344.8|13338.8|13347.3|13342.8|13342.7|13338.8|128
1607311200000|2020-12-07 03:20:00|13343.2|13340.2|13344.2|13338.2|13344.8|13340.2|13342.8|13338.2|109
1607311500000|2020-12-07 03:25:00|13344.4|13338.4|13342.9|13339.9|13345.6|13341.1|13342.8|13338.4|116
1607311800000|2020-12-07 03:30:00|13343|13340|13343.8|13337.8|13344.4|13340|13341.8|13337.2|146
1607312100000|2020-12-07 03:35:00|13343.7|13337.7|13342.3|13339.3|13344.4|13339.8|13342|13337.4|94
1607312400000|2020-12-07 03:40:00|13342.4|13339.4|13342.4|13339.4|13344.6|13339.9|13342.3|13337.9|72
1607312700000|2020-12-07 03:45:00|13342.6|13339.6|13344.3|13338.3|13344.9|13340.3|13342.6|13338.3|111
1607313000000|2020-12-07 03:50:00|13344.4|13338.4|13344.9|13338.9|13344.9|13340.4|13342.7|13338.2|75
1607313300000|2020-12-07 03:55:00|13344.8|13338.8|13344.2|13341.2|13346|13341.5|13343.5|13338.8|111
1607313600000|2020-12-07 04:00:00|13344.1|13341.1|13345.3|13342.3|13347|13342.5|13343.7|13339.5|137
1607313900000|2020-12-07 04:05:00|13345.2|13342.2|13346.7|13340.7|13347|13342.4|13344.9|13340.3|146
1607314200000|2020-12-07 04:10:00|13346.8|13340.8|13347.4|13341.4|13348.7|13343.8|13345.3|13340.7|120
1607314500000|2020-12-07 04:15:00|13347.3|13341.3|13347.1|13341.1|13347.8|13343.1|13345.7|13340.8|106
1607314800000|2020-12-07 04:20:00|13345.7|13342.7|13349.3|13343.3|13349.6|13345|13345.7|13341.3|135
1607315100000|2020-12-07 04:25:00|13349.2|13343.2|13349.4|13343.4|13349.6|13345|13347.4|13342.9|119
1607315400000|2020-12-07 04:30:00|13349.3|13343.3|13348.4|13342.4|13349.5|13344.9|13346.5|13342|149
1607315700000|2020-12-07 04:35:00|13348.3|13342.3|13348|13342|13348.4|13343.9|13345.9|13341.3|144
1607316000000|2020-12-07 04:40:00|13347.9|13341.9|13348.9|13342.9|13349.5|13344.7|13345.9|13341.1|165
1607316300000|2020-12-07 04:45:00|13349|13343|13347.5|13344.5|13349.3|13344.9|13347.4|13342.9|82
1607316600000|2020-12-07 04:50:00|13347.6|13344.6|13349.4|13343.4|13349.7|13345|13347.4|13342.6|150
1607316900000|2020-12-07 04:55:00|13349.5|13343.5|13349.4|13343.4|13349.5|13345.3|13347.7|13343.2|150
1607317200000|2020-12-07 05:00:00|13349.3|13343.3|13347.8|13344.8|13349.5|13345.1|13347.3|13342.9|162
1607317500000|2020-12-07 05:05:00|13349.3|13343.3|13347.2|13344.2|13349.4|13345.1|13346.3|13341.9|166
1607317800000|2020-12-07 05:10:00|13347.1|13344.1|13347.3|13344.3|13348.9|13344.5|13346.6|13342.1|101
1607318100000|2020-12-07 05:15:00|13347.2|13344.2|13347.5|13344.5|13349|13344.5|13346.8|13342.4|115
1607318400000|2020-12-07 05:20:00|13347.4|13344.4|13346.9|13343.9|13348.9|13344.5|13346.6|13342.3|101
1607318700000|2020-12-07 05:25:00|13346.8|13343.8|13347|13344|13348.6|13344.3|13346.7|13342.3|106
1607319000000|2020-12-07 05:30:00|13347.1|13344.1|13347.2|13344.2|13348.9|13344.5|13346.7|13342.3|139
1607319300000|2020-12-07 05:35:00|13347.1|13344.1|13349.1|13343.1|13349.3|13345.1|13347.1|13342.5|121
1607319600000|2020-12-07 05:40:00|13349.2|13343.2|13348.6|13345.6|13350.1|13345.7|13347.7|13343.2|125
1607319900000|2020-12-07 05:45:00|13348.5|13345.5|13348.4|13345.4|13350.6|13345.9|13348.2|13343.7|101
1607320200000|2020-12-07 05:50:00|13348.5|13345.5|13349.4|13343.4|13349.8|13345.5|13347.5|13343.1|83
1607320500000|2020-12-07 05:55:00|13349.5|13343.5|13347.7|13344.7|13349.5|13345|13347|13342.7|102
1607320800000|2020-12-07 06:00:00|13349.1|13343.1|13348.8|13345.8|13350.4|13345.8|13347.6|13343.1|121
1607321100000|2020-12-07 06:05:00|13348.9|13345.9|13348.8|13345.8|13350.5|13346|13348.5|13344.1|92
1607321400000|2020-12-07 06:10:00|13348.7|13345.7|13351.3|13345.3|13351.7|13347.2|13348.7|13344.3|103
1607321700000|2020-12-07 06:15:00|13351.2|13345.2|13352.1|13349.1|13353.8|13349.3|13349.9|13345.1|189
1607322000000|2020-12-07 06:20:00|13352|13349|13351.6|13348.6|13353.2|13349.1|13351.1|13346.7|171
1607322300000|2020-12-07 06:25:00|13351.9|13348.9|13353.8|13350.8|13355|13350.9|13350.9|13346.6|152
1607322600000|2020-12-07 06:30:00|13353.7|13350.7|13355.7|13352.7|13359.5|13355.1|13353.6|13349.2|238
1607322900000|2020-12-07 06:35:00|13355.6|13352.6|13354.8|13351.8|13358.5|13354.2|13354.7|13350.3|118
1607323200000|2020-12-07 06:40:00|13354.7|13351.7|13355.2|13352.2|13357|13352.4|13353.2|13348.7|197
1607323500000|2020-12-07 06:45:00|13355.3|13352.3|13355.7|13352.7|13357.7|13353.3|13355.2|13350.8|227
1607323800000|2020-12-07 06:50:00|13355.8|13352.8|13357.7|13351.7|13358.1|13353.5|13355.1|13350.6|170
1607324100000|2020-12-07 06:55:00|13357.6|13351.6|13356.5|13353.5|13358.8|13354.2|13355.9|13351.4|206
1607324400000|2020-12-07 07:00:00|13356.4|13353.4|13359.1|13356.1|13361.8|13357.4|13356.2|13351.7|186
1607324700000|2020-12-07 07:05:00|13359|13356|13361.3|13358.3|13363.6|13359|13358.5|13355.5|269
1607325000000|2020-12-07 07:10:00|13361.1|13358.1|13364.8|13358.8|13365.9|13362|13361.1|13356.7|218
1607325300000|2020-12-07 07:15:00|13364.9|13358.9|13363.2|13360.2|13365.5|13360.7|13362.7|13358.7|278
1607325600000|2020-12-07 07:20:00|13363|13360|13365.7|13362.7|13365.8|13362.8|13363|13360|206
1607325900000|2020-12-07 07:25:00|13365.6|13362.6|13365.3|13362.3|13365.7|13362.7|13364.7|13361.7|184
1607326200000|2020-12-07 07:30:00|13365.4|13362.4|13368.1|13365.1|13369.5|13365.5|13365.4|13361.6|202
1607326500000|2020-12-07 07:35:00|13368.2|13365.2|13367.3|13364.3|13370.2|13365.6|13366.8|13362.6|180
1607326800000|2020-12-07 07:40:00|13367.2|13364.2|13368.9|13362.9|13368.9|13364.4|13363|13358.4|259
1607327100000|2020-12-07 07:45:00|13368.8|13362.8|13362.2|13359.2|13368.8|13363.6|13362.1|13357.8|282
1607327400000|2020-12-07 07:50:00|13362.1|13359.1|13362.5|13359.5|13364.9|13360.8|13362.1|13358.4|239
1607327700000|2020-12-07 07:55:00|13362.6|13359.6|13362.4|13359.4|13364.1|13359.7|13361.1|13357.3|220
1607328000000|2020-12-07 08:00:00|13362.5|13359.5|13371.4|13368.4|13373.6|13368.6|13362.5|13358.4|466
1607328300000|2020-12-07 08:05:00|13371.3|13368.3|13373.2|13367.2|13375.4|13371.1|13371.1|13366.6|389
1607328600000|2020-12-07 08:10:00|13373.1|13367.1|13374|13371|13376.9|13372.1|13371.6|13367.1|359
1607328900000|2020-12-07 08:15:00|13373.9|13370.9|13374.4|13371.4|13376.8|13372.5|13372.9|13368.9|349
1607329200000|2020-12-07 08:20:00|13374.5|13371.5|13372.5|13369.5|13376.2|13372.5|13371.6|13367.8|296
1607329500000|2020-12-07 08:25:00|13372.6|13369.6|13381.2|13375.2|13381.6|13376.9|13372.3|13369.3|341
1607329800000|2020-12-07 08:30:00|13381.3|13375.3|13386.2|13383.2|13390.3|13384.3|13380.3|13375.1|453
1607330100000|2020-12-07 08:35:00|13386.1|13383.1|13384.9|13381.9|13388.5|13384.1|13384.8|13380.6|171
1607330400000|2020-12-07 08:40:00|13384.8|13381.8|13390.7|13384.7|13393.1|13388.7|13384.8|13381|388
1607330700000|2020-12-07 08:45:00|13389.3|13386.3|13392|13389|13393.6|13389.1|13387|13382.6|420
1607331000000|2020-12-07 08:50:00|13392.2|13389.2|13386.2|13383.2|13395.1|13390.6|13385.8|13381.3|365
1607331300000|2020-12-07 08:55:00|13386.3|13383.3|13390.1|13384.1|13390.7|13386.1|13385.4|13381|365
1607331600000|2020-12-07 09:00:00|13390.2|13384.2|13394.7|13388.7|13394.8|13388.8|13388.2|13383.4|358
1607331900000|2020-12-07 09:05:00|13394.8|13388.8|13397.7|13391.7|13398.1|13393.1|13391.2|13387.2|349
1607332200000|2020-12-07 09:10:00|13397.8|13391.8|13398.6|13395.6|13400.2|13395.7|13395.2|13390.7|321
1607332500000|2020-12-07 09:15:00|13398.7|13395.7|13398.6|13395.6|13402.1|13398.1|13397.9|13393.7|238
1607332800000|2020-12-07 09:20:00|13398.5|13395.5|13397.6|13394.6|13402.3|13397.9|13397.5|13393.2|232
1607333100000|2020-12-07 09:25:00|13397.7|13394.7|13397|13394|13397.7|13394.7|13396.8|13393.8|155
1607333400000|2020-12-07 09:30:00|13397.1|13394.1|13392|13389|13399.4|13395.9|13391.6|13388.6|329
1607333700000|2020-12-07 09:35:00|13391.9|13388.9|13394.2|13388.2|13394.7|13391|13390.8|13387.7|265
1607334000000|2020-12-07 09:40:00|13394.1|13388.1|13394.3|13391.3|13395.6|13391.3|13391.6|13387.3|235
1607334300000|2020-12-07 09:45:00|13394.2|13391.2|13390.7|13384.7|13394.6|13391.4|13389.4|13384.7|299
1607334600000|2020-12-07 09:50:00|13390.8|13384.8|13390.2|13384.2|13392.2|13387.9|13387.4|13382.9|274
1607334900000|2020-12-07 09:55:00|13390.3|13384.3|13388.2|13382.2|13390.9|13386.4|13385.9|13381.3|234
1607335200000|2020-12-07 10:00:00|13388.3|13382.3|13389.3|13383.3|13389.4|13384.9|13386.1|13381.4|250
1607335500000|2020-12-07 10:05:00|13389.2|13383.2|13386.7|13383.7|13389.8|13384.9|13386.1|13382.2|256
1607335800000|2020-12-07 10:10:00|13386.8|13383.8|13384|13381|13388.5|13384|13383.8|13380.8|220
1607336100000|2020-12-07 10:15:00|13384.1|13381.1|13381.7|13378.7|13385.7|13381.6|13380.8|13376.3|286
1607336400000|2020-12-07 10:20:00|13381.8|13378.8|13382.3|13376.3|13384.3|13380|13378.6|13374.2|307
1607336700000|2020-12-07 10:25:00|13382.2|13376.2|13378.4|13375.4|13382.5|13378.2|13378.1|13373.7|219
1607337000000|2020-12-07 10:30:00|13378.5|13375.5|13379.6|13376.6|13380.4|13376.7|13377.2|13372.7|203
1607337300000|2020-12-07 10:35:00|13379.5|13376.5|13382|13379|13382.1|13379.1|13379.4|13374.9|237
1607337600000|2020-12-07 10:40:00|13382.1|13379.1|13383.9|13380.9|13388|13383.5|13382|13378.3|261
1607337900000|2020-12-07 10:45:00|13384|13381|13379.3|13376.3|13385.3|13381.3|13378.4|13374.1|235
1607338200000|2020-12-07 10:50:00|13379.4|13376.4|13379.2|13376.2|13382.3|13378.1|13379|13374.8|250
1607338500000|2020-12-07 10:55:00|13379.1|13376.1|13379.4|13376.4|13382.1|13377.4|13377.3|13373|273
1607338800000|2020-12-07 11:00:00|13379.5|13376.5|13380.7|13377.7|13383.5|13379.6|13378|13373.5|269
1607339100000|2020-12-07 11:05:00|13380.6|13377.6|13381.8|13378.8|13383.6|13379.5|13379.9|13375.5|264
1607339400000|2020-12-07 11:10:00|13381.7|13378.7|13380.6|13377.6|13383.8|13378.8|13378.1|13373.7|299
1607339700000|2020-12-07 11:15:00|13380.5|13377.5|13383.6|13377.6|13384.4|13379.7|13378.5|13374.3|282
1607340000000|2020-12-07 11:20:00|13383.5|13377.5|13380.4|13377.4|13384.8|13379.9|13380|13376.2|220
1607340300000|2020-12-07 11:25:00|13380.2|13377.2|13377.5|13374.5|13381.9|13377.7|13377.3|13372.5|278
1607340600000|2020-12-07 11:30:00|13377.4|13374.4|13380.4|13377.4|13382.1|13377.8|13377.4|13373.2|194
1607340900000|2020-12-07 11:35:00|13380.5|13377.5|13380.5|13377.5|13382.1|13377.9|13379.7|13375.3|197
1607341200000|2020-12-07 11:40:00|13380.6|13377.6|13378.4|13375.4|13380.9|13377.9|13377.4|13372.9|206
1607341500000|2020-12-07 11:45:00|13378.5|13375.5|13381.4|13378.4|13383.3|13378.9|13378.3|13373.8|234
1607341800000|2020-12-07 11:50:00|13381.5|13378.5|13382.9|13379.9|13384|13380.1|13379.7|13374.5|224
1607342100000|2020-12-07 11:55:00|13382.8|13379.8|13379.1|13376.1|13383.8|13379.9|13379.1|13374.9|246
1607342400000|2020-12-07 12:00:00|13379.3|13376.3|13382.2|13379.2|13384.1|13379.6|13378.4|13374|227
1607342700000|2020-12-07 12:05:00|13382.1|13379.1|13380.9|13377.9|13384.6|13380.4|13380.6|13376.2|175
1607343000000|2020-12-07 12:10:00|13381|13378|13378.7|13375.7|13381.7|13378.3|13378.2|13373.1|213
1607343300000|2020-12-07 12:15:00|13380.2|13374.2|13380.5|13377.5|13381.8|13377.5|13378.3|13373.7|219
1607343600000|2020-12-07 12:20:00|13380.4|13377.4|13381.8|13375.8|13382.3|13378|13379.1|13374.5|343
1607343900000|2020-12-07 12:25:00|13381.7|13375.7|13382.4|13376.4|13383.2|13378.7|13380.2|13375.7|261
1607344200000|2020-12-07 12:30:00|13382.3|13376.3|13379.1|13376.1|13382.3|13376.6|13377.9|13373.3|233
1607344500000|2020-12-07 12:35:00|13379.2|13376.2|13377.7|13371.7|13380.6|13376.2|13376|13370.4|209
1607344800000|2020-12-07 12:40:00|13377.8|13371.8|13375.1|13372.1|13377.8|13373.4|13374.1|13369.8|241
1607345100000|2020-12-07 12:45:00|13375.3|13372.3|13378.1|13372.1|13378.3|13374|13375|13371.2|221
1607345400000|2020-12-07 12:50:00|13378.2|13372.2|13374.8|13371.8|13378.4|13372.4|13374.4|13370.6|173
1607345700000|2020-12-07 12:55:00|13374.9|13371.9|13372.5|13369.5|13374.9|13371.9|13371|13366.4|139
1607346000000|2020-12-07 13:00:00|13372.6|13369.6|13373.5|13370.5|13376.4|13372.1|13372.1|13367.5|435
1607346300000|2020-12-07 13:05:00|13373.6|13370.6|13371.1|13368.1|13374.7|13370.6|13370.3|13365.9|316
1607346600000|2020-12-07 13:10:00|13371|13368|13370.8|13364.8|13372.9|13368.5|13368.5|13364|293
1607346900000|2020-12-07 13:15:00|13370.7|13364.7|13368.8|13362.8|13371.6|13367.1|13366.7|13361.6|303
1607347200000|2020-12-07 13:20:00|13368.9|13362.9|13367|13361|13369|13363.4|13366|13360.4|278
1607347500000|2020-12-07 13:25:00|13366.9|13360.9|13366.7|13360.7|13367.7|13363.2|13364.6|13360.1|226
1607347800000|2020-12-07 13:30:00|13365.3|13362.3|13366.4|13360.4|13367.6|13363|13364.2|13359.7|261
1607348100000|2020-12-07 13:35:00|13366.3|13360.3|13365.9|13359.9|13366.9|13362.3|13363.7|13359|274
1607348400000|2020-12-07 13:40:00|13365.8|13359.8|13361.5|13358.5|13365.8|13361|13360.9|13356.4|289
1607348700000|2020-12-07 13:45:00|13361.7|13358.7|13364.9|13358.9|13366.3|13361.7|13361.7|13357.3|298
1607349000000|2020-12-07 13:50:00|13364.8|13358.8|13363.2|13360.2|13364.9|13360.4|13362|13357.2|266
1607349300000|2020-12-07 13:55:00|13363.1|13360.1|13361|13355|13364.6|13360.1|13358.4|13353.5|323
1607349600000|2020-12-07 14:00:00|13359.3|13356.3|13359.5|13356.5|13362.1|13357.6|13358.8|13354.4|336
1607349900000|2020-12-07 14:05:00|13361|13355|13359|13356|13362.1|13357.6|13358.9|13354.5|242
1607350200000|2020-12-07 14:10:00|13358.9|13355.9|13359.9|13356.9|13362|13357.4|13358.8|13354.9|261
1607350500000|2020-12-07 14:15:00|13361.5|13355.5|13365|13362|13366.1|13362|13360|13354.7|243
1607350800000|2020-12-07 14:20:00|13364.9|13361.9|13366.3|13360.3|13366.3|13362.6|13364.2|13359.5|231
1607351100000|2020-12-07 14:25:00|13366.4|13360.4|13363.4|13357.4|13366.4|13361.9|13361|13356.5|234
1607351400000|2020-12-07 14:30:00|13363.3|13357.3|13358.5|13355.5|13363.6|13358.7|13357.9|13354|363
1607351700000|2020-12-07 14:35:00|13358.4|13355.4|13358.3|13355.3|13359.2|13356.2|13357|13352.8|346
1607352000000|2020-12-07 14:40:00|13358.1|13355.1|13354.3|13348.3|13359.8|13355.2|13352.3|13347|425
1607352300000|2020-12-07 14:45:00|13354.2|13348.2|13356.1|13353.1|13357.3|13353.2|13352.2|13347.6|378
1607352600000|2020-12-07 14:50:00|13356|13353|13353.6|13350.6|13357.6|13353.6|13352.5|13347.5|357
1607352900000|2020-12-07 14:55:00|13353.7|13350.7|13355.8|13349.8|13357.5|13353.1|13352.9|13348.7|240
1607353200000|2020-12-07 15:00:00|13355.6|13349.6|13357|13351|13357.8|13352.9|13354.9|13349.6|273
1607353500000|2020-12-07 15:05:00|13357.1|13351.1|13356.7|13350.7|13359.2|13354.4|13354.6|13350.3|336
1607353800000|2020-12-07 15:10:00|13356.8|13350.8|13358.6|13352.6|13359.3|13354|13353.8|13349.4|321
1607354100000|2020-12-07 15:15:00|13358.5|13352.5|13357.8|13354.8|13360.8|13355.6|13356.9|13352.3|350
1607354400000|2020-12-07 15:20:00|13358|13355|13354.8|13351.8|13359.5|13355|13354.3|13350.5|333
1607354700000|2020-12-07 15:25:00|13354.7|13351.7|13359.1|13356.1|13360.5|13356.2|13354.6|13350|317
1607355000000|2020-12-07 15:30:00|13359.2|13356.2|13359.3|13356.3|13361|13356.9|13357.3|13354.3|327
1607355300000|2020-12-07 15:35:00|13359.2|13356.2|13359.3|13356.3|13361.1|13356.7|13357.8|13353.4|362
1607355600000|2020-12-07 15:40:00|13359.5|13356.5|13359.3|13356.3|13360.7|13356.6|13357.6|13353.2|323
1607355900000|2020-12-07 15:45:00|13359.2|13356.2|13359.7|13353.7|13360.6|13356.2|13356.3|13351.7|312
1607356200000|2020-12-07 15:50:00|13359.6|13353.6|13356.8|13353.8|13360.4|13354.4|13356.4|13351.8|208
1607356500000|2020-12-07 15:55:00|13356.7|13353.7|13359.8|13353.8|13360.2|13355.5|13356.5|13352.5|280
1607356800000|2020-12-07 16:00:00|13359.9|13353.9|13359.7|13356.7|13361.5|13357.1|13358|13353.4|204
1607357100000|2020-12-07 16:05:00|13359.6|13356.6|13357.5|13351.5|13360.9|13356.6|13356|13350.6|198
1607357400000|2020-12-07 16:10:00|13357.4|13351.4|13356.6|13353.6|13358.3|13353.9|13355.8|13351.4|135
1607357700000|2020-12-07 16:15:00|13356.5|13353.5|13358.3|13352.3|13358.4|13353.6|13354.2|13349.6|216
1607358000000|2020-12-07 16:20:00|13358.4|13352.4|13357.8|13351.8|13358.6|13354.2|13356|13351.7|133
1607358300000|2020-12-07 16:25:00|13356.4|13353.4|13354.8|13351.8|13358.2|13354.1|13354.7|13350.4|169
1607358600000|2020-12-07 16:30:00|13354.7|13351.7|13355.1|13352.1|13356.2|13352.3|13353.8|13349.5|155
1607358900000|2020-12-07 16:35:00|13355.2|13352.2|13353.1|13350.1|13357.1|13352.7|13351.9|13347.6|248
1607359200000|2020-12-07 16:40:00|13353.2|13350.2|13354.1|13351.1|13355.7|13351.6|13351.6|13347.8|252
1607359500000|2020-12-07 16:45:00|13354|13351|13355.8|13352.8|13356.9|13353.1|13353.9|13350.2|272
1607359800000|2020-12-07 16:50:00|13355.9|13352.9|13357.2|13351.2|13357.3|13353.3|13354.6|13350.1|287
1607360100000|2020-12-07 16:55:00|13357.3|13351.3|13356.2|13350.2|13357.5|13353.1|13353.9|13350.1|333
1607360400000|2020-12-07 17:00:00|13356.3|13350.3|13354.1|13351.1|13357.7|13353|13353.5|13348.9|256
1607360700000|2020-12-07 17:05:00|13354|13351|13351.3|13348.3|13355.8|13351.2|13351.1|13346.5|282
1607361000000|2020-12-07 17:10:00|13351.2|13348.2|13353.4|13347.4|13354.2|13349.5|13351.2|13346.9|254
1607361300000|2020-12-07 17:15:00|13353.5|13347.5|13351.9|13348.9|13354.3|13349.8|13351.4|13347.2|207
1607361600000|2020-12-07 17:20:00|13351.7|13348.7|13356|13353|13357.5|13353|13351.7|13347.4|206
1607361900000|2020-12-07 17:25:00|13356.1|13353.1|13356|13353|13357.6|13353.2|13354.7|13350.2|173
1607362200000|2020-12-07 17:30:00|13355.9|13352.9|13357.5|13351.5|13357.8|13353.1|13355.7|13351.1|108
1607362500000|2020-12-07 17:35:00|13357.4|13351.4|13357.5|13351.5|13357.6|13353|13355.3|13350.7|184
1607362800000|2020-12-07 17:40:00|13357.4|13351.4|13357.8|13351.8|13358.7|13354.2|13356.1|13351.1|129
1607363100000|2020-12-07 17:45:00|13356.3|13353.3|13356.8|13350.8|13357.8|13353.3|13354.9|13350.2|161
1607363400000|2020-12-07 17:50:00|13356.7|13350.7|13354.8|13351.8|13356.9|13352.3|13354.4|13350|162
1607363700000|2020-12-07 17:55:00|13354.9|13351.9|13357.6|13351.6|13357.7|13353.2|13354|13349.5|167
1607364000000|2020-12-07 18:00:00|13357.7|13351.7|13359.1|13356.1|13361.1|13356.6|13356|13351.4|275
1607364300000|2020-12-07 18:05:00|13359.2|13356.2|13360.8|13354.8|13361.4|13357.2|13359.1|13354.2|233
1607364600000|2020-12-07 18:10:00|13360.7|13354.7|13364.9|13358.9|13365.2|13360.4|13359.3|13354.7|215
1607364900000|2020-12-07 18:15:00|13364.7|13358.7|13364|13361|13365.4|13361.1|13363|13358.2|261
1607365200000|2020-12-07 18:20:00|13364.5|13361.5|13366.7|13360.7|13367.8|13363.4|13364.5|13360|226
1607365500000|2020-12-07 18:25:00|13366.9|13360.9|13367.7|13361.7|13368.1|13363.5|13365.4|13360.4|212
1607365800000|2020-12-07 18:30:00|13367.9|13361.9|13367.1|13361.1|13368|13363.4|13364.6|13359.1|175
1607366100000|2020-12-07 18:35:00|13367.2|13361.2|13367.9|13361.9|13368.7|13363.4|13366.4|13360.9|157
1607366400000|2020-12-07 18:40:00|13368|13362|13368.5|13362.5|13369.3|13363.3|13366.7|13360.7|216
1607366700000|2020-12-07 18:45:00|13368.2|13362.2|13364.2|13358.2|13368.8|13362.8|13363.7|13358.1|402
1607367000000|2020-12-07 18:50:00|13364.3|13358.3|13360.5|13354.5|13364.3|13358.3|13360|13354|224
1607367300000|2020-12-07 18:55:00|13360.4|13354.4|13358.9|13352.9|13360.4|13354.7|13357|13352.4|147
1607367600000|2020-12-07 19:00:00|13359.1|13353.1|13360.3|13354.3|13360.8|13355.9|13358.4|13352.9|231
1607367900000|2020-12-07 19:05:00|13360.2|13354.2|13358.7|13355.7|13360.6|13356.2|13358.1|13353.3|154
1607368200000|2020-12-07 19:10:00|13358.8|13355.8|13357.6|13351.6|13360.2|13355.9|13355.8|13351.1|171
1607368500000|2020-12-07 19:15:00|13357.7|13351.7|13359.4|13353.4|13359.5|13354.2|13355.3|13350.9|163
1607368800000|2020-12-07 19:20:00|13359.3|13353.3|13360.7|13354.7|13361.4|13356.7|13357.7|13353.2|227
1607369100000|2020-12-07 19:25:00|13360.6|13354.6|13357.7|13354.7|13360.6|13355.9|13357.5|13352.9|156
1607369400000|2020-12-07 19:30:00|13357.8|13354.8|13358.3|13355.3|13359.6|13355.4|13357.5|13352.9|135
1607369700000|2020-12-07 19:35:00|13358.4|13355.4|13360.3|13354.3|13360.9|13356.3|13358.4|13354|182
1607370000000|2020-12-07 19:40:00|13358.9|13355.9|13360.3|13354.3|13360.9|13356.3|13358.7|13354.1|148
1607370300000|2020-12-07 19:45:00|13360.4|13354.4|13360.9|13354.9|13360.9|13356.4|13358.3|13354|118
1607370600000|2020-12-07 19:50:00|13360.6|13354.6|13360.8|13354.8|13361|13356.5|13358.9|13354.1|171
1607370900000|2020-12-07 19:55:00|13359.3|13356.3|13361.5|13355.5|13361.9|13357.4|13359.3|13354.9|199
1607371200000|2020-12-07 20:00:00|13361.4|13355.4|13362.6|13356.6|13362.7|13357.6|13359.3|13353.7|316
1607371500000|2020-12-07 20:05:00|13362.5|13356.5|13365|13359|13365.2|13359.2|13361.9|13355.9|175
1607371800000|2020-12-07 20:10:00|13365.1|13359.1|13367|13361|13367|13361|13364.9|13358.9|323
1607372100000|2020-12-07 20:15:00|13366.9|13360.9|13366.5|13360.5|13367|13362.2|13364.6|13359.9|274
1607372400000|2020-12-07 20:20:00|13366.6|13360.6|13369.3|13363.3|13369.5|13364.4|13366.6|13360.6|224
1607372700000|2020-12-07 20:25:00|13369.4|13363.4|13368|13362|13369.6|13363.9|13366.8|13361.7|190
1607373000000|2020-12-07 20:30:00|13367.9|13361.9|13368.3|13362.3|13368.5|13363.8|13366.4|13361.6|177
1607373300000|2020-12-07 20:35:00|13368.4|13362.4|13368.6|13362.6|13368.8|13364.2|13366.8|13362|131
1607373600000|2020-12-07 20:40:00|13368.5|13362.5|13371.1|13365.1|13371.4|13365.4|13367.6|13362.3|167
1607373900000|2020-12-07 20:45:00|13371|13365|13372.7|13366.7|13373.4|13368.4|13369.6|13364.8|223
1607374200000|2020-12-07 20:50:00|13372.8|13366.8|13373.2|13367.2|13373.3|13367.8|13370.8|13366|140
1607374500000|2020-12-07 20:55:00|13373|13367|13371.8|13365.8|13373.2|13368.5|13371.3|13365.3|165
1607374800000|2020-12-07 21:00:00|13371.9|13365.9|13365|13359|13371.9|13365.9|13360.8|13354.7|292
1607375100000|2020-12-07 21:05:00|13364.9|13358.9|13374.2|13368.2|13375.5|13368.8|13364.6|13358.6|211
1607375400000|2020-12-07 21:10:00|13374.3|13368.3|13371.7|13365.7|13374.6|13368.6|13371.6|13365.6|148
1607375700000|2020-12-07 21:15:00|13371.8|13365.8|13368.8|13362.8|13372.5|13366.5|13368.1|13362.1|152
1607376000000|2020-12-07 21:20:00|13368.9|13362.9|13369.6|13363.6|13369.9|13363.9|13368.4|13362.4|118
1607376300000|2020-12-07 21:25:00|13369.2|13363.2|13366.7|13360.7|13369.8|13363.8|13366.6|13360.2|153
1607376600000|2020-12-07 21:30:00|13366.9|13360.9|13368.2|13362.2|13368.7|13362.7|13365.8|13359.2|135
1607376900000|2020-12-07 21:35:00|13368.3|13362.3|13367.9|13361.9|13369.4|13362.7|13367.3|13360.5|132
1607377200000|2020-12-07 21:40:00|13368.1|13362.1|13368.6|13362.6|13369.2|13363.2|13366.8|13360|120
1607377500000|2020-12-07 21:45:00|13368.5|13362.5|13369.1|13363.1|13369.8|13363.8|13368.1|13360.6|218
1607377800000|2020-12-07 21:50:00|13369.3|13363.3|13369.1|13363.1|13370|13363.6|13368.5|13361.9|114
1607378100000|2020-12-07 21:55:00|13368.5|13362.5|13369.4|13363.4|13371.4|13363.7|13368.4|13360|248
1607378400000|2020-12-07 22:00:00|13369.7|13363.5|13369.2|13353.2|13370.6|13363.5|13368.4|13353.1|52
1607378700000|2020-12-07 22:05:00|13368.3|13352.3|13369.2|13353.2|13371.2|13355.2|13366.1|13350.1|127
1607379000000|2020-12-07 22:10:00|13367.5|13351.5|13370|13354|13373.7|13357.7|13363.7|13350.4|130
1607379300000|2020-12-07 22:15:00|13370.8|13354.8|13368.3|13352.3|13370.8|13354.8|13366.4|13350.4|128
1607379600000|2020-12-07 22:20:00|13368.2|13352.2|13377.9|13361.9|13382.9|13366.9|13367.9|13351.9|125
1607379900000|2020-12-07 22:25:00|13379.5|13363.5|13377.8|13361.8|13379.8|13363.8|13376.3|13360.3|85
1607380200000|2020-12-07 22:30:00|13379.1|13363.1|13377.6|13361.6|13379.8|13363.8|13376.5|13360.5|103
1607380500000|2020-12-07 22:35:00|13379.4|13363.4|13377.5|13361.5|13379.8|13363.8|13376.6|13360.6|96
1607380800000|2020-12-07 22:40:00|13379.2|13363.2|13378|13362|13379.8|13363.8|13376.8|13360.8|85
1607381100000|2020-12-07 22:45:00|13379.4|13363.4|13378.1|13362.1|13380.1|13364.1|13375.9|13359.9|97
1607381400000|2020-12-07 22:50:00|13377.2|13361.2|13378.1|13362.1|13379.7|13363.7|13376.8|13360.8|94
1607381700000|2020-12-07 22:55:00|13379.1|13363.1|13376.6|13360.6|13380|13364|13376.6|13360.6|89
1607382000000|2020-12-07 23:00:00|13377.1|13361.1|13373.8|13357.8|13378.8|13362.8|13372|13356|245
1607382300000|2020-12-07 23:05:00|13374.2|13358.2|13370|13364|13375.2|13364.4|13369.1|13356.8|171
1607382600000|2020-12-07 23:10:00|13370.9|13363.7|13372.2|13366.2|13372.6|13366.6|13369.9|13363.7|220
1607382900000|2020-12-07 23:15:00|13372.3|13366.3|13372.6|13366.6|13372.8|13366.8|13372|13366|191
1607383200000|2020-12-07 23:20:00|13372.4|13366.4|13373.5|13367.5|13373.6|13367.6|13372.2|13366.2|154
1607383500000|2020-12-07 23:25:00|13373.6|13367.6|13370.9|13364.9|13373.9|13367.9|13370.3|13364.3|161
1607383800000|2020-12-07 23:30:00|13371|13365|13369.7|13363.7|13371|13365|13368.2|13362.2|217
1607384100000|2020-12-07 23:35:00|13369.8|13363.8|13369.8|13363.8|13370.4|13364.4|13369.2|13363.2|126
1607384400000|2020-12-07 23:40:00|13369.9|13363.9|13369.6|13363.6|13370|13364|13369.3|13363.3|114
1607384700000|2020-12-07 23:45:00|13369.5|13363.5|13369.3|13363.3|13370|13364|13369.2|13363.2|145
1607385000000|2020-12-07 23:50:00|13369.6|13363.6|13370.1|13364.1|13370.9|13364.9|13369.1|13363.1|150
1607385300000|2020-12-07 23:55:00|13370.2|13364.2|13370.2|13364.2|13371.2|13365.2|13369.5|13363.5|214
1607385600000|2020-12-08 00:00:00|13370.1|13364.1|13372.9|13366.9|13374.8|13370.1|13369|13364|446
1607385900000|2020-12-08 00:05:00|13372.7|13366.7|13371.6|13365.6|13374.2|13368.2|13369.5|13364.7|458
1607386200000|2020-12-08 00:10:00|13371.3|13365.3|13376.7|13370.7|13376.8|13370.8|13369.8|13364.6|364
1607386500000|2020-12-08 00:15:00|13376.9|13370.9|13370.5|13364.5|13379.2|13373.2|13370.4|13364.4|257
1607386800000|2020-12-08 00:20:00|13370.6|13364.6|13369.7|13363.7|13372.5|13367.8|13369.2|13363.6|187
1607387100000|2020-12-08 00:25:00|13369.2|13363.2|13370.8|13364.8|13371.3|13366.5|13367.1|13361.7|214
1607387400000|2020-12-08 00:30:00|13369.6|13366.6|13370.2|13364.2|13372.7|13367.7|13369.1|13363.9|151
1607387700000|2020-12-08 00:35:00|13368.9|13365.9|13369.2|13363.2|13370.2|13365.9|13367.5|13362.5|171
1607388000000|2020-12-08 00:40:00|13369.3|13363.3|13370.5|13364.5|13370.9|13366.3|13366.7|13362.2|169
1607388300000|2020-12-08 00:45:00|13370.4|13364.4|13368.9|13362.9|13370.5|13364.9|13366.9|13362.2|155
1607388600000|2020-12-08 00:50:00|13369|13363|13374.1|13368.1|13374.5|13370.1|13368.5|13363|171
1607388900000|2020-12-08 00:55:00|13374.4|13368.4|13374.2|13368.2|13374.9|13370.5|13372.4|13367.8|143
1607389200000|2020-12-08 01:00:00|13372.8|13369.8|13373.7|13367.7|13374.6|13370.2|13370.7|13366.1|237
1607389500000|2020-12-08 01:05:00|13373.6|13367.6|13374.7|13368.7|13374.7|13370.2|13370.8|13365.4|182
1607389800000|2020-12-08 01:10:00|13374.6|13368.6|13375.8|13369.8|13376.7|13372.1|13372.9|13368|245
1607390100000|2020-12-08 01:15:00|13375.5|13369.5|13373.7|13367.7|13376.7|13371.8|13373.7|13367.7|284
1607390400000|2020-12-08 01:20:00|13373.8|13367.8|13371.6|13368.6|13374.6|13370.2|13371.4|13367|204
1607390700000|2020-12-08 01:25:00|13371.5|13368.5|13376|13370|13376.8|13372.3|13369.5|13364.9|217
1607391000000|2020-12-08 01:30:00|13376.1|13370.1|13376.1|13370.1|13378.6|13373.4|13373.5|13369.1|284
1607391300000|2020-12-08 01:35:00|13376.2|13370.2|13374.7|13368.7|13377|13372.2|13372.3|13367.7|238
1607391600000|2020-12-08 01:40:00|13374.8|13368.8|13374.1|13368.1|13376.1|13371.6|13373.1|13368.1|230
1607391900000|2020-12-08 01:45:00|13374.2|13368.2|13370.4|13367.4|13374.3|13369.9|13369.8|13365.5|221
1607392200000|2020-12-08 01:50:00|13370.5|13367.5|13371.9|13368.9|13372.6|13369|13369.9|13365.4|152
1607392500000|2020-12-08 01:55:00|13371.8|13368.8|13376.8|13370.8|13376.9|13371.9|13371.5|13366.8|226
1607392800000|2020-12-08 02:00:00|13376.7|13370.7|13376.6|13370.6|13378.1|13372.1|13374.7|13369.9|239
1607393100000|2020-12-08 02:05:00|13376.7|13370.7|13371|13368|13376.9|13371.4|13371|13366.5|183
1607393400000|2020-12-08 02:10:00|13371.1|13368.1|13372.8|13366.8|13375|13369|13370.8|13366.2|174
1607393700000|2020-12-08 02:15:00|13372.6|13366.6|13373|13367|13373.2|13368.7|13371.3|13366.6|100
1607394000000|2020-12-08 02:20:00|13371.5|13368.5|13374|13368|13374.2|13369.7|13370.5|13365.8|151
1607394300000|2020-12-08 02:25:00|13373.9|13367.9|13374.4|13371.4|13376.3|13371.8|13372.8|13367.9|181
1607394600000|2020-12-08 02:30:00|13374.6|13371.6|13371.8|13368.8|13376.3|13371.7|13371.3|13366.9|187
1607394900000|2020-12-08 02:35:00|13373.4|13367.4|13372.3|13369.3|13374.2|13369.8|13371.7|13367.1|142
1607395200000|2020-12-08 02:40:00|13372.2|13369.2|13372.1|13369.1|13373.5|13369.4|13371.9|13367.4|86
1607395500000|2020-12-08 02:45:00|13372.2|13369.2|13371.8|13368.8|13373.9|13369.5|13371.5|13367|132
1607395800000|2020-12-08 02:50:00|13371.9|13368.9|13373.1|13367.1|13374.7|13370.2|13371.5|13366.9|149
1607396100000|2020-12-08 02:55:00|13373.2|13367.2|13373.7|13367.7|13373.8|13369.5|13371.7|13367|179
1607396400000|2020-12-08 03:00:00|13373.8|13367.8|13371.9|13368.9|13373.9|13370.1|13371.7|13367.2|198
1607396700000|2020-12-08 03:05:00|13372|13369|13372.2|13369.2|13374.1|13369.5|13371.7|13367.1|177
1607397000000|2020-12-08 03:10:00|13372.1|13369.1|13373|13367|13373.7|13369.3|13371.4|13366.9|161
1607397300000|2020-12-08 03:15:00|13372.9|13366.9|13371.8|13368.8|13373.4|13368.9|13371.3|13366.9|121
1607397600000|2020-12-08 03:20:00|13371.7|13368.7|13374.4|13368.4|13374.7|13369.6|13371.7|13367.4|201
1607397900000|2020-12-08 03:25:00|13374.3|13368.3|13373.2|13370.2|13374.8|13370.3|13372.8|13367.7|167
1607398200000|2020-12-08 03:30:00|13373.3|13370.3|13374.4|13368.4|13374.9|13370.4|13372.7|13368.1|134
1607398500000|2020-12-08 03:35:00|13374.3|13368.3|13374.5|13368.5|13375.3|13370.4|13372.6|13368.1|125
1607398800000|2020-12-08 03:40:00|13374.6|13368.6|13374.5|13368.5|13375.1|13370.5|13373.1|13368.4|119
1607399100000|2020-12-08 03:45:00|13374.2|13368.2|13372.7|13369.7|13374.7|13370|13372.7|13368|165
1607399400000|2020-12-08 03:50:00|13374.2|13368.2|13373.1|13367.1|13374.5|13369.9|13371.5|13366.9|132
1607399700000|2020-12-08 03:55:00|13373.2|13367.2|13367.8|13364.8|13373.3|13368.5|13367.6|13364.1|169
1607400000000|2020-12-08 04:00:00|13368|13365|13368.8|13362.8|13369.9|13365.3|13366.6|13362.2|180
1607400300000|2020-12-08 04:05:00|13368.7|13362.7|13366.8|13363.8|13368.7|13364|13366.4|13361.9|142
1607400600000|2020-12-08 04:10:00|13366.6|13363.6|13368.6|13362.6|13368.6|13364.2|13366.5|13362|159
1607400900000|2020-12-08 04:15:00|13368.5|13362.5|13368|13362|13368.7|13364.2|13366.7|13362|133
1607401200000|2020-12-08 04:20:00|13368.1|13362.1|13366.5|13360.5|13368.2|13363.2|13364.7|13360.1|201
1607401500000|2020-12-08 04:25:00|13366.4|13360.4|13365.1|13359.1|13366.6|13360.7|13363.5|13359|110
1607401800000|2020-12-08 04:30:00|13365.2|13359.2|13361.3|13355.3|13365.2|13359.4|13358.3|13353.8|155
1607402100000|2020-12-08 04:35:00|13361.4|13355.4|13358.8|13355.8|13361.6|13357.1|13358.8|13354.3|101
1607402400000|2020-12-08 04:40:00|13358.7|13355.7|13359.8|13356.8|13361.4|13357|13358.4|13353.2|150
1607402700000|2020-12-08 04:45:00|13359.7|13356.7|13361.9|13355.9|13362.4|13357.7|13359.6|13355.1|143
1607403000000|2020-12-08 04:50:00|13362|13356|13361.6|13355.6|13362.1|13357.5|13359.9|13355.4|151
1607403300000|2020-12-08 04:55:00|13361.5|13355.5|13362.2|13356.2|13362.5|13358|13360|13355.4|122
1607403600000|2020-12-08 05:00:00|13362.1|13356.1|13361.5|13355.5|13362.1|13357.3|13358.4|13353.8|190
1607403900000|2020-12-08 05:05:00|13361.4|13355.4|13360.6|13354.6|13361.6|13355.6|13360.2|13354.2|160
1607404200000|2020-12-08 05:10:00|13360.5|13354.5|13360.4|13354.4|13361.2|13356.5|13358.9|13354.3|148
1607404500000|2020-12-08 05:15:00|13360.3|13354.3|13362.1|13356.1|13362.2|13357.5|13358.7|13354|145
1607404800000|2020-12-08 05:20:00|13362|13356|13361.4|13355.4|13362.2|13357.2|13359.9|13355.1|133
1607405100000|2020-12-08 05:25:00|13361.3|13355.3|13362.8|13356.8|13363.8|13357.8|13361.2|13355.2|176
1607405400000|2020-12-08 05:30:00|13362.9|13356.9|13363.2|13357.2|13363.9|13359.3|13361.8|13356.1|172
1607405700000|2020-12-08 05:35:00|13363.3|13357.3|13363.8|13357.8|13363.9|13359.3|13362.3|13356.9|144
1607406000000|2020-12-08 05:40:00|13363.7|13357.7|13363.8|13357.8|13363.9|13359.3|13362.1|13356.8|140
1607406300000|2020-12-08 05:45:00|13363.9|13357.9|13364.1|13358.1|13364.4|13359.9|13362.3|13357.8|117
1607406600000|2020-12-08 05:50:00|13364.2|13358.2|13363.9|13357.9|13364.4|13359.8|13362.5|13357.8|136
1607406900000|2020-12-08 05:55:00|13363.8|13357.8|13365.1|13359.1|13365.6|13360.6|13362.4|13357.8|132
1607407200000|2020-12-08 06:00:00|13365|13359|13362.4|13359.4|13366|13361.6|13362.2|13357.7|138
1607407500000|2020-12-08 06:05:00|13362.3|13359.3|13360.7|13357.7|13363.9|13359.4|13360.2|13355.9|156
1607407800000|2020-12-08 06:10:00|13360.6|13357.6|13363.1|13360.1|13364.4|13360.1|13360.5|13356.9|148
1607408100000|2020-12-08 06:15:00|13363|13360|13365|13362|13366.7|13362.2|13363|13358.8|96
1607408400000|2020-12-08 06:20:00|13364.9|13361.9|13365|13362|13366.8|13362.4|13364.8|13360.4|57
1607408700000|2020-12-08 06:25:00|13364.9|13361.9|13364.5|13358.5|13367.5|13362.9|13363.6|13358|177
1607409000000|2020-12-08 06:30:00|13364.4|13358.4|13365.8|13362.8|13366.9|13362.9|13363.1|13358|165
1607409300000|2020-12-08 06:35:00|13365.9|13362.9|13369.4|13366.4|13370.2|13366.6|13365.4|13362.2|220
1607409600000|2020-12-08 06:40:00|13369.3|13366.3|13372|13366|13372.2|13367.9|13369.1|13364.8|131
1607409900000|2020-12-08 06:45:00|13372.1|13366.1|13373.1|13367.1|13374|13369.2|13370.3|13365.8|196
1607410200000|2020-12-08 06:50:00|13373.2|13367.2|13373.2|13367.2|13374.3|13369.6|13371.5|13367|170
1607410500000|2020-12-08 06:55:00|13373.3|13367.3|13374.9|13368.9|13375.2|13369.2|13372.1|13366.1|192
1607410800000|2020-12-08 07:00:00|13374.3|13368.3|13371.7|13365.7|13375.8|13370.7|13368.4|13363.8|346
1607411100000|2020-12-08 07:05:00|13371.6|13365.6|13376.6|13370.6|13376.6|13370.8|13369|13364.2|242
1607411400000|2020-12-08 07:10:00|13376.5|13370.5|13379.1|13373.1|13379.8|13374.3|13376.4|13370.4|173
1607411700000|2020-12-08 07:15:00|13378.9|13372.9|13386.8|13380.8|13387.8|13381.8|13378.4|13372.9|236
1607412000000|2020-12-08 07:20:00|13386.9|13380.9|13384.4|13378.4|13388.6|13382.6|13382.4|13377.4|280
1607412300000|2020-12-08 07:25:00|13384.3|13378.3|13382.6|13376.6|13384.6|13378.6|13380.7|13374.7|290
1607412600000|2020-12-08 07:30:00|13382.7|13376.7|13381.2|13375.2|13384.7|13378.7|13379.6|13375|319
1607412900000|2020-12-08 07:35:00|13381.1|13375.1|13378.6|13375.6|13382.1|13377.7|13378.5|13374.1|199
1607413200000|2020-12-08 07:40:00|13378.5|13375.5|13380.5|13374.5|13380.5|13376|13378.3|13373.9|94
1607413500000|2020-12-08 07:45:00|13380.4|13374.4|13382.8|13379.8|13384.4|13379.9|13378.8|13374.4|209
1607413800000|2020-12-08 07:50:00|13384.3|13378.3|13382.9|13376.9|13385.3|13380.8|13381.7|13375.7|177
1607414100000|2020-12-08 07:55:00|13383|13377|13380.2|13377.2|13383.3|13378.5|13377.2|13373.1|290
1607414400000|2020-12-08 08:00:00|13380.1|13377.1|13383.7|13377.7|13384.3|13379|13379.9|13373.9|434
1607414700000|2020-12-08 08:05:00|13383.8|13377.8|13384.3|13381.3|13385.6|13382|13381.5|13377.1|328
1607415000000|2020-12-08 08:10:00|13384.2|13381.2|13390.5|13384.5|13391.3|13386.7|13384.2|13380.9|238
1607415300000|2020-12-08 08:15:00|13390.4|13384.4|13387.3|13381.3|13390.6|13385.7|13384.8|13380.2|269
1607415600000|2020-12-08 08:20:00|13387.2|13381.2|13379.1|13376.1|13387.3|13382.9|13378.8|13374.7|299
1607415900000|2020-12-08 08:25:00|13379.2|13376.2|13376.3|13370.3|13380.4|13376.3|13374.9|13370.2|274
1607416200000|2020-12-08 08:30:00|13376.2|13370.2|13374.6|13371.6|13378.9|13373.3|13374.4|13369.9|336
1607416500000|2020-12-08 08:35:00|13374.7|13371.7|13374.8|13371.8|13377.1|13372.8|13373.3|13368.9|230
1607416800000|2020-12-08 08:40:00|13374.9|13371.9|13371.1|13365.1|13377|13372.8|13370.2|13365|275
1607417100000|2020-12-08 08:45:00|13371.2|13365.2|13366.5|13363.5|13371.3|13365.3|13365.4|13360.3|312
1607417400000|2020-12-08 08:50:00|13366.4|13363.4|13369.6|13363.6|13370.5|13364.9|13366|13361.7|227
1607417700000|2020-12-08 08:55:00|13369.7|13363.7|13365|13359|13369.7|13365|13363.2|13357.5|319
1607418000000|2020-12-08 09:00:00|13364.9|13358.9|13360.2|13357.2|13365.7|13360.8|13358.9|13354.5|342
1607418300000|2020-12-08 09:05:00|13360.3|13357.3|13359.3|13353.3|13362.6|13359|13358.9|13352.9|324
1607418600000|2020-12-08 09:10:00|13359.2|13353.2|13357.4|13351.4|13361.3|13355.8|13355.9|13351.4|220
1607418900000|2020-12-08 09:15:00|13357.5|13351.5|13358.7|13352.7|13359|13354.4|13354.6|13349.9|266
1607419200000|2020-12-08 09:20:00|13358.6|13352.6|13357.6|13354.6|13359.3|13354.7|13355.4|13351.4|227
1607419500000|2020-12-08 09:25:00|13357.5|13354.5|13358.4|13355.4|13359.9|13355.9|13357.2|13352.7|258
1607419800000|2020-12-08 09:30:00|13358.3|13355.3|13360.7|13354.7|13362.4|13357.7|13357.3|13353|286
1607420100000|2020-12-08 09:35:00|13360.6|13354.6|13361.8|13355.8|13362.5|13356.8|13358.5|13353.9|239
1607420400000|2020-12-08 09:40:00|13361.7|13355.7|13360.2|13357.2|13363.2|13358.5|13360|13355.5|144
1607420700000|2020-12-08 09:45:00|13360|13357|13356.3|13350.3|13361.4|13357.2|13354.3|13349.7|210
1607421000000|2020-12-08 09:50:00|13356.4|13350.4|13355.2|13349.2|13356.5|13351.8|13351.4|13346.8|232
1607421300000|2020-12-08 09:55:00|13355.1|13349.1|13354.7|13348.7|13355.2|13350.8|13351.8|13347.6|194
1607421600000|2020-12-08 10:00:00|13354.9|13348.9|13353.9|13350.9|13357.3|13352|13353.6|13348.4|319
1607421900000|2020-12-08 10:05:00|13354|13351|13356.9|13353.9|13359.5|13355.3|13353.9|13349.7|341
1607422200000|2020-12-08 10:10:00|13357|13354|13358.5|13355.5|13359.8|13355.7|13357|13352.7|208
1607422500000|2020-12-08 10:15:00|13358.6|13355.6|13358.7|13352.7|13360.7|13356.2|13357.1|13352.6|222
1607422800000|2020-12-08 10:20:00|13356.9|13353.9|13359.8|13356.8|13361.4|13356.8|13356.8|13352.4|191
1607423100000|2020-12-08 10:25:00|13359.7|13356.7|13365.5|13359.5|13367|13361.9|13359.7|13356|262
1607423400000|2020-12-08 10:30:00|13365.4|13359.4|13366.5|13360.5|13367.4|13363.1|13363.7|13359.3|297
1607423700000|2020-12-08 10:35:00|13366.4|13360.4|13365.6|13362.6|13368.8|13364.2|13365.1|13360.4|203
1607424000000|2020-12-08 10:40:00|13365.7|13362.7|13366.5|13363.5|13367.8|13363.6|13365.7|13361.4|110
1607424300000|2020-12-08 10:45:00|13366.6|13363.6|13369.8|13363.8|13370.7|13365.4|13365.1|13361|189
1607424600000|2020-12-08 10:50:00|13369.9|13363.9|13368.8|13365.8|13370.5|13365.9|13367.6|13363.3|202
1607424900000|2020-12-08 10:55:00|13370.3|13364.3|13374.1|13368.1|13374.2|13368.2|13368|13363.9|186
1607425200000|2020-12-08 11:00:00|13374|13368|13376.2|13370.2|13376.2|13371.8|13371.4|13366|221
1607425500000|2020-12-08 11:05:00|13376.3|13370.3|13374.9|13371.9|13376.3|13371.9|13373.9|13368.5|214
1607425800000|2020-12-08 11:10:00|13375|13372|13375.2|13372.2|13377.5|13372.8|13373.4|13369.2|231
1607426100000|2020-12-08 11:15:00|13375.3|13372.3|13378.7|13372.7|13379.3|13374.5|13375.3|13370.9|191
1607426400000|2020-12-08 11:20:00|13377.2|13374.2|13378.2|13372.2|13379.5|13374.9|13376.3|13370.3|271
1607426700000|2020-12-08 11:25:00|13378.3|13372.3|13375.7|13369.7|13378.3|13373.8|13375|13369.3|257
1607427000000|2020-12-08 11:30:00|13375.6|13369.6|13374.9|13371.9|13377.4|13372.4|13374.9|13369.6|256
1607427300000|2020-12-08 11:35:00|13375|13372|13375.9|13369.9|13377.1|13372.3|13374.1|13368.7|231
1607427600000|2020-12-08 11:40:00|13376|13370|13378.5|13372.5|13379.4|13373.7|13374.3|13369.2|249
1607427900000|2020-12-08 11:45:00|13378.7|13372.7|13377.8|13371.8|13379.1|13374.5|13375.3|13370.4|262
1607428200000|2020-12-08 11:50:00|13377.9|13371.9|13378.1|13372.1|13379.1|13373.9|13376|13371.6|258
1607428500000|2020-12-08 11:55:00|13378.3|13372.3|13383.2|13377.2|13383.2|13378.7|13378.2|13372.2|298
1607428800000|2020-12-08 12:00:00|13383.1|13377.1|13381.5|13375.5|13384.3|13379.6|13379.8|13375.3|377
1607429100000|2020-12-08 12:05:00|13381.4|13375.4|13381.6|13375.6|13382.5|13378.1|13379.5|13375.1|307
1607429400000|2020-12-08 12:10:00|13381.5|13375.5|13379.7|13376.7|13382.1|13377.6|13379.3|13374.9|198
1607429700000|2020-12-08 12:15:00|13381.1|13375.1|13379.6|13376.6|13382|13377.8|13379.2|13375.1|234
1607430000000|2020-12-08 12:20:00|13379.7|13376.7|13378.1|13375.1|13379.7|13376.7|13377.6|13374.6|109
1607430300000|2020-12-08 12:25:00|13378.2|13375.2|13378|13375|13380.2|13376|13377.7|13373.2|179
1607430600000|2020-12-08 12:30:00|13378.3|13375.3|13378.7|13375.7|13381.5|13376.7|13377.4|13372.9|302
1607430900000|2020-12-08 12:35:00|13378.8|13375.8|13378.7|13375.7|13381|13376.1|13377.2|13372.9|215
1607431200000|2020-12-08 12:40:00|13378.8|13375.8|13382.4|13379.4|13383.9|13379.5|13378.7|13374.3|251
1607431500000|2020-12-08 12:45:00|13382.5|13379.5|13383.1|13380.1|13384.8|13380.9|13381.8|13377.3|254
1607431800000|2020-12-08 12:50:00|13383|13380|13385.7|13382.7|13386.1|13383.1|13383|13378.9|260
1607432100000|2020-12-08 12:55:00|13385.8|13382.8|13383.4|13380.4|13386.8|13382.8|13383.1|13378.9|242
1607432400000|2020-12-08 13:00:00|13383.5|13380.5|13383.5|13377.5|13384.8|13380.9|13381.7|13376.9|249
1607432700000|2020-12-08 13:05:00|13383.7|13377.7|13380.5|13377.5|13384.6|13380.3|13380.3|13376.2|286
1607433000000|2020-12-08 13:10:00|13380.4|13377.4|13382.2|13379.2|13383.8|13379.3|13380.3|13376.3|178
1607433300000|2020-12-08 13:15:00|13382.3|13379.3|13378|13372|13384.2|13379.6|13375.2|13369.2|490
1607433600000|2020-12-08 13:20:00|13378.6|13372.6|13372.9|13366.9|13379|13373|13371.3|13365.5|491
1607433900000|2020-12-08 13:25:00|13372.8|13366.8|13376|13370|13378|13372.3|13370.6|13366.2|417
1607434200000|2020-12-08 13:30:00|13376.1|13370.1|13371.3|13365.3|13376.5|13372|13369.1|13364.9|362
1607434500000|2020-12-08 13:35:00|13369.9|13366.9|13371.1|13365.1|13371.6|13367|13368.5|13363.9|227
1607434800000|2020-12-08 13:40:00|13371.2|13365.2|13372.9|13366.9|13374.3|13368.3|13368.6|13364|277
1607435100000|2020-12-08 13:45:00|13372.8|13366.8|13374|13368|13375.7|13371.2|13371.4|13366.8|261
1607435400000|2020-12-08 13:50:00|13374.1|13368.1|13370.4|13367.4|13374.2|13369.9|13369.3|13364.6|241
1607435700000|2020-12-08 13:55:00|13370.3|13367.3|13376.1|13370.1|13376.3|13371.7|13369.9|13365.7|378
1607436000000|2020-12-08 14:00:00|13374|13371|13372.4|13369.4|13375.4|13371|13371.2|13366.8|323
1607436300000|2020-12-08 14:05:00|13372.5|13369.5|13369.9|13366.9|13374|13369.5|13369.3|13365.1|271
1607436600000|2020-12-08 14:10:00|13369.8|13366.8|13370.4|13364.4|13371.3|13367.1|13368.2|13364|246
1607436900000|2020-12-08 14:15:00|13370.5|13364.5|13369.6|13366.6|13372|13367.6|13368.1|13363.4|269
1607437200000|2020-12-08 14:20:00|13369.5|13366.5|13371.7|13365.7|13372.2|13368.1|13369.1|13364.5|321
1607437500000|2020-12-08 14:25:00|13371.6|13365.6|13371.6|13368.6|13373.1|13369|13369|13364.4|316
1607437800000|2020-12-08 14:30:00|13371.7|13368.7|13371.3|13365.3|13375.9|13371.5|13369.7|13365.3|481
1607438100000|2020-12-08 14:35:00|13371.4|13365.4|13374|13368|13374.1|13369.6|13369.3|13364.9|414
1607438400000|2020-12-08 14:40:00|13372.6|13369.6|13369.3|13366.3|13373.4|13370.4|13369|13364.3|381
1607438700000|2020-12-08 14:45:00|13369.5|13366.5|13371.7|13368.7|13373.9|13369.4|13366.9|13362.3|376
1607439000000|2020-12-08 14:50:00|13371.8|13368.8|13374.5|13371.5|13376.2|13372|13371.5|13367|420
1607439300000|2020-12-08 14:55:00|13374.4|13371.4|13374.6|13368.6|13377.9|13373.4|13373.1|13368|443
1607439600000|2020-12-08 15:00:00|13374.4|13368.4|13373.2|13370.2|13378.2|13373.4|13371.4|13367.1|429
1607439900000|2020-12-08 15:05:00|13373.1|13370.1|13373.6|13370.6|13375.4|13370.9|13371.6|13367.4|411
1607440200000|2020-12-08 15:10:00|13373.7|13370.7|13375.8|13372.8|13377.8|13373.4|13373.2|13368.8|403
1607440500000|2020-12-08 15:15:00|13377.1|13371.1|13383.5|13377.5|13383.7|13379|13375.4|13370.9|506
1607440800000|2020-12-08 15:20:00|13383.6|13377.6|13385.7|13379.7|13385.7|13381|13381.7|13376.9|384
1607441100000|2020-12-08 15:25:00|13385.6|13379.6|13384.7|13381.7|13387.2|13382.6|13382.8|13378.1|429
1607441400000|2020-12-08 15:30:00|13384.6|13381.6|13385|13382|13386.4|13382.1|13380.9|13377.1|448
1607441700000|2020-12-08 15:35:00|13384.9|13381.9|13387.3|13381.3|13387.9|13383.1|13383|13378.6|290
1607442000000|2020-12-08 15:40:00|13387.2|13381.2|13387.1|13381.1|13388|13383.7|13384.3|13379.9|275
1607442300000|2020-12-08 15:45:00|13386.9|13380.9|13384.9|13378.9|13387.5|13382.5|13383.3|13378.7|299
1607442600000|2020-12-08 15:50:00|13383.4|13380.4|13382.7|13379.7|13386.4|13382.1|13382.2|13378.5|206
1607442900000|2020-12-08 15:55:00|13382.8|13379.8|13375.6|13372.6|13383.8|13379.9|13374.6|13370.2|334
1607443200000|2020-12-08 16:00:00|13375.7|13372.7|13373.5|13370.5|13376.3|13372.7|13372.7|13368.1|339
1607443500000|2020-12-08 16:05:00|13373.4|13370.4|13378|13375|13379.7|13375|13372.3|13367.2|265
1607443800000|2020-12-08 16:10:00|13379.5|13373.5|13377.4|13374.4|13380.2|13375.5|13377.1|13372.6|188
1607444100000|2020-12-08 16:15:00|13377.3|13374.3|13375.6|13372.6|13379.1|13374.6|13375.5|13371|158
1607444400000|2020-12-08 16:20:00|13375.7|13372.7|13377.9|13374.9|13379.3|13375.1|13373.9|13370.2|176
1607444700000|2020-12-08 16:25:00|13377.7|13374.7|13378.1|13372.1|13378.4|13374.8|13376.1|13371.8|146
1607445000000|2020-12-08 16:30:00|13377.9|13371.9|13378.7|13375.7|13380.1|13376.1|13376.3|13371.9|289
1607445300000|2020-12-08 16:35:00|13378.8|13375.8|13383.2|13380.2|13384.4|13380.3|13378.8|13375|360
1607445600000|2020-12-08 16:40:00|13383.1|13380.1|13382.3|13379.3|13385.6|13381.2|13382|13377.9|338
1607445900000|2020-12-08 16:45:00|13382.5|13379.5|13380|13377|13384.2|13380.1|13379.8|13376.4|235
1607446200000|2020-12-08 16:50:00|13379.9|13376.9|13379.8|13376.8|13381.9|13377.6|13379|13374.6|156
1607446500000|2020-12-08 16:55:00|13379.9|13376.9|13382.5|13376.5|13382.7|13378.3|13379.7|13375.2|197
1607446800000|2020-12-08 17:00:00|13382.6|13376.6|13381.2|13378.2|13383.2|13378.5|13381|13376.5|179
1607447100000|2020-12-08 17:05:00|13381.3|13378.3|13382|13379|13383.9|13379.4|13381|13376.6|198
1607447400000|2020-12-08 17:10:00|13381.9|13378.9|13382.1|13379.1|13383.7|13379.1|13381.4|13377.2|110
1607447700000|2020-12-08 17:15:00|13382|13379|13382.9|13376.9|13383.6|13379.1|13381.3|13376.7|128
1607448000000|2020-12-08 17:20:00|13382.6|13376.6|13383.2|13377.2|13383.7|13379|13380.9|13376|212
1607448300000|2020-12-08 17:25:00|13383.1|13377.1|13382.7|13379.7|13384.3|13379.9|13381.4|13376.7|183
1607448600000|2020-12-08 17:30:00|13382.8|13379.8|13383.7|13377.7|13384.7|13380.2|13381.9|13377.3|224
1607448900000|2020-12-08 17:35:00|13382.3|13379.3|13382|13379|13384.5|13379.9|13382|13377.5|119
1607449200000|2020-12-08 17:40:00|13382.1|13379.1|13383.3|13377.3|13383.9|13379.3|13381.7|13377.2|118
1607449500000|2020-12-08 17:45:00|13383.2|13377.2|13382.8|13376.8|13383.4|13379|13380.6|13376.1|150
1607449800000|2020-12-08 17:50:00|13382.9|13376.9|13381.3|13375.3|13382.9|13378.4|13379.5|13374.8|113
1607450100000|2020-12-08 17:55:00|13381.1|13375.1|13382.4|13376.4|13382.8|13378.2|13379.7|13375|127
1607450400000|2020-12-08 18:00:00|13381|13378|13384.6|13378.6|13384.6|13379.2|13380.7|13376.4|160
1607450700000|2020-12-08 18:05:00|13384.5|13378.5|13384.8|13378.8|13384.9|13380.3|13382.7|13378|75
1607451000000|2020-12-08 18:10:00|13384.9|13378.9|13385.2|13379.2|13385.4|13380.9|13382.6|13378.2|108
1607451300000|2020-12-08 18:15:00|13385.1|13379.1|13384|13381|13385.6|13381.1|13383.4|13378.9|80
1607451600000|2020-12-08 18:20:00|13383.9|13380.9|13386.3|13380.3|13386.3|13381.3|13383.8|13379.4|109
1607451900000|2020-12-08 18:25:00|13386.2|13380.2|13385|13379|13386.6|13382.2|13383.4|13378.7|100
1607452200000|2020-12-08 18:30:00|13385.1|13379.1|13385.7|13379.7|13385.9|13381.6|13383.5|13378.7|166
1607452500000|2020-12-08 18:35:00|13385.8|13379.8|13386.4|13380.4|13386.5|13381.3|13383.5|13377.5|242
1607452800000|2020-12-08 18:40:00|13386.6|13380.6|13383|13380|13386.6|13382|13383|13378.3|159
1607453100000|2020-12-08 18:45:00|13384.6|13378.6|13385.3|13379.3|13385.3|13380.8|13382.9|13378.3|104
1607453400000|2020-12-08 18:50:00|13385.2|13379.2|13383.5|13380.5|13385.8|13381.2|13383|13378.7|132
1607453700000|2020-12-08 18:55:00|13383.4|13380.4|13383.1|13380.1|13385.1|13380.5|13382.8|13378.4|103
1607454000000|2020-12-08 19:00:00|13383|13380|13383.4|13377.4|13384.9|13380.2|13381.7|13376.8|144
1607454300000|2020-12-08 19:05:00|13383.1|13377.1|13381.3|13378.3|13383.5|13378.7|13381.1|13376.7|157
1607454600000|2020-12-08 19:10:00|13381.4|13378.4|13383|13377|13383.6|13379.1|13380.6|13376.1|155
1607454900000|2020-12-08 19:15:00|13382.9|13376.9|13381.5|13378.5|13383|13378.5|13380.7|13376.1|161
1607455200000|2020-12-08 19:20:00|13381.4|13378.4|13382|13376|13383|13378.5|13380.6|13375.8|147
1607455500000|2020-12-08 19:25:00|13381.9|13375.9|13381.7|13375.7|13382.3|13377.7|13379.8|13375.2|162
1607455800000|2020-12-08 19:30:00|13380.4|13377.4|13382.6|13376.6|13382.7|13378.2|13379.7|13375.2|180
1607456100000|2020-12-08 19:35:00|13382.7|13376.7|13384.9|13378.9|13384.9|13379.6|13381.5|13376.5|130
1607456400000|2020-12-08 19:40:00|13384.7|13378.7|13384.5|13378.5|13384.9|13380.3|13382.9|13378.4|116
1607456700000|2020-12-08 19:45:00|13384.8|13378.8|13385.1|13379.1|13385.2|13380.4|13382.9|13378|203
1607457000000|2020-12-08 19:50:00|13385.2|13379.2|13384.7|13378.7|13385.8|13381.3|13383|13378.5|169
1607457300000|2020-12-08 19:55:00|13384.6|13378.6|13384.7|13378.7|13384.9|13380.1|13381.9|13377.4|203
1607457600000|2020-12-08 20:00:00|13384.8|13378.8|13384.7|13378.7|13384.8|13380.3|13382.9|13378.4|108
1607457900000|2020-12-08 20:05:00|13383.3|13380.3|13384.7|13378.7|13385|13380.3|13383.2|13378.6|72
1607458200000|2020-12-08 20:10:00|13384.6|13378.6|13385.5|13379.5|13386.4|13380.4|13383.2|13378.6|138
1607458500000|2020-12-08 20:15:00|13385.4|13379.4|13386.3|13380.3|13386.5|13380.5|13385|13379|130
1607458800000|2020-12-08 20:20:00|13386.2|13380.2|13387.1|13381.1|13387.6|13382|13384.8|13380.2|163
1607459100000|2020-12-08 20:25:00|13387.2|13381.2|13387.3|13381.3|13387.4|13381.4|13386.2|13380.2|144
1607459400000|2020-12-08 20:30:00|13387.2|13381.2|13386|13380|13387.3|13381.3|13385.6|13379.6|139
1607459700000|2020-12-08 20:35:00|13385.8|13379.8|13385.3|13379.3|13386.1|13380.1|13385.2|13379.2|79
1607460000000|2020-12-08 20:40:00|13385.4|13379.4|13383.9|13377.9|13385.5|13379.5|13383.7|13377.7|135
1607460300000|2020-12-08 20:45:00|13384|13378|13382.7|13376.7|13384|13378|13382.5|13376.5|138
1607460600000|2020-12-08 20:50:00|13382.6|13376.6|13381.7|13375.7|13382.9|13377.7|13380.5|13375.7|139
1607460900000|2020-12-08 20:55:00|13381.6|13375.6|13382.1|13376.1|13382.5|13377.6|13380.4|13375.2|139
1607461200000|2020-12-08 21:00:00|13382|13376|13383.6|13377.6|13383.6|13377.6|13381.5|13375.5|155
1607461500000|2020-12-08 21:05:00|13383.5|13377.5|13382.7|13376.7|13384.8|13378.8|13381.7|13376.5|163
1607461800000|2020-12-08 21:10:00|13382.6|13376.6|13382.8|13376.8|13383|13378.4|13380.8|13376.2|69
1607462100000|2020-12-08 21:15:00|13382.7|13376.7|13383.2|13377.2|13383.2|13378.4|13381.4|13376.3|75
1607462400000|2020-12-08 21:20:00|13383.1|13377.1|13383.1|13377.1|13383.2|13377.2|13382.9|13376.9|50
1607462700000|2020-12-08 21:25:00|13383|13377|13383.1|13377.1|13383.3|13377.3|13382.9|13376.9|61
1607463000000|2020-12-08 21:30:00|13383.2|13377.2|13383.4|13377.4|13383.5|13379|13381.9|13376.9|50
1607463300000|2020-12-08 21:35:00|13383.3|13377.3|13383.3|13377.3|13383.4|13378.9|13381.9|13377|62
1607463600000|2020-12-08 21:40:00|13383.2|13377.2|13382.6|13376.6|13383.8|13377.3|13382|13375.1|101
1607463900000|2020-12-08 21:45:00|13382.7|13376.7|13382.7|13376.7|13385.1|13377.4|13382.1|13373.4|154
1607464200000|2020-12-08 21:50:00|13382.8|13376.8|13382.6|13376.6|13385|13377.9|13380.8|13372.9|161
1607464500000|2020-12-08 21:55:00|13382.9|13376.9|13385.5|13369.5|13389.9|13378.2|13380.9|13367.4|412
1607464800000|2020-12-08 22:00:00|13385.9|13369.9|13387.1|13371.1|13387.7|13371.7|13385.4|13369.4|38
1607465100000|2020-12-08 22:05:00|13388.3|13372.3|13386.3|13370.3|13388.3|13372.3|13383.3|13367.3|64
1607465400000|2020-12-08 22:10:00|13385.2|13369.2|13386.7|13370.7|13387.6|13371.6|13382.9|13366.9|75
1607465700000|2020-12-08 22:15:00|13386.1|13370.1|13385.1|13369.1|13387.3|13371.3|13382.9|13366.9|101
1607466000000|2020-12-08 22:20:00|13384.8|13368.8|13385.5|13369.5|13386.3|13370.3|13381.6|13365.6|79
1607466300000|2020-12-08 22:25:00|13386.1|13370.1|13384.1|13368.1|13386.1|13370.1|13381.8|13365.8|88
1607466600000|2020-12-08 22:30:00|13385|13369|13385.3|13369.3|13386.3|13370.3|13380.9|13364.9|113
1607466900000|2020-12-08 22:35:00|13385|13369|13385.9|13369.9|13386|13370|13380|13364|85
1607467200000|2020-12-08 22:40:00|13385.4|13369.4|13385.9|13369.9|13387|13371|13384.9|13368.9|100
1607467500000|2020-12-08 22:45:00|13387.2|13371.2|13385.3|13369.3|13387.2|13371.2|13383.4|13367.4|98
1607467800000|2020-12-08 22:50:00|13385.4|13369.4|13385|13369|13387.4|13371.4|13382.4|13366.4|138
1607468100000|2020-12-08 22:55:00|13384.9|13368.9|13385.8|13369.8|13386.4|13370.4|13384.1|13368.1|119
1607468400000|2020-12-08 23:00:00|13385.9|13369.9|13380.1|13374.1|13386.3|13374.7|13379.2|13368.2|199
1607468700000|2020-12-08 23:05:00|13380|13374|13380|13374|13381.2|13374.8|13379.6|13372.7|72
1607469000000|2020-12-08 23:10:00|13380.1|13374.1|13379.8|13373.8|13380.4|13374.4|13379.3|13373.3|105
1607469300000|2020-12-08 23:15:00|13379.9|13373.9|13380.6|13374.6|13380.9|13374.9|13379|13373|135
1607469600000|2020-12-08 23:20:00|13380.7|13374.7|13380.6|13374.6|13380.9|13374.9|13379.6|13373.6|128
1607469900000|2020-12-08 23:25:00|13380.4|13374.1|13381.9|13375.9|13382|13376|13379.3|13373.3|199
1607470200000|2020-12-08 23:30:00|13381.8|13375.8|13382.1|13376.1|13383.4|13377.4|13380.7|13374.7|194
1607470500000|2020-12-08 23:35:00|13382|13376|13380.7|13374.7|13382.9|13376.9|13380.4|13374.4|187
1607470800000|2020-12-08 23:40:00|13380.6|13374.6|13382.9|13376.9|13383|13377|13380.5|13374.5|168
1607471100000|2020-12-08 23:45:00|13382.6|13376.6|13381|13375|13382.6|13376.6|13379.8|13373.8|150
1607471400000|2020-12-08 23:50:00|13381.1|13375.1|13380|13374|13381.1|13375.1|13378.2|13372.2|154
1607471700000|2020-12-08 23:55:00|13379.9|13373.9|13380.1|13374.1|13380.5|13374.5|13379.7|13373.7|132
1607472000000|2020-12-09 00:00:00|13380.3|13374.3|13380.5|13374.5|13381.5|13376.6|13378.9|13373.9|215
1607472300000|2020-12-09 00:05:00|13380.4|13374.4|13378.4|13372.4|13381.1|13375.1|13376.3|13371.1|266
1607472600000|2020-12-09 00:10:00|13378.5|13372.5|13380.4|13374.4|13380.4|13374.7|13375.6|13370.1|245
1607472900000|2020-12-09 00:15:00|13378.7|13375.7|13380|13374|13380.3|13375.8|13378|13372.3|147
1607473200000|2020-12-09 00:20:00|13380.2|13374.2|13377.9|13371.9|13380.2|13374.2|13376.3|13370.3|255
1607473500000|2020-12-09 00:25:00|13378.2|13372.2|13374.2|13368.2|13378.3|13372.3|13372.3|13366.5|209
1607473800000|2020-12-09 00:30:00|13374.1|13368.1|13375.9|13369.9|13376.4|13371.2|13373.5|13368.1|92
1607474100000|2020-12-09 00:35:00|13376|13370|13374.6|13368.6|13376.2|13371.8|13374|13368.5|173
1607474400000|2020-12-09 00:40:00|13374.8|13368.8|13376.1|13370.1|13376.7|13371.7|13372.7|13367.9|192
1607474700000|2020-12-09 00:45:00|13376|13370|13375.6|13369.6|13376.4|13372|13373|13368.4|240
1607475000000|2020-12-09 00:50:00|13375.5|13369.5|13376.1|13370.1|13376.2|13371.6|13374|13368|220
1607475300000|2020-12-09 00:55:00|13374.9|13371.9|13376.6|13370.6|13378.4|13373.9|13373.7|13369.2|226
1607475600000|2020-12-09 01:00:00|13376.5|13370.5|13378.9|13372.9|13379.3|13374.5|13375.1|13370.3|221
1607475900000|2020-12-09 01:05:00|13378.8|13372.8|13378.8|13372.8|13380|13374.8|13376.8|13372.4|170
1607476200000|2020-12-09 01:10:00|13378.7|13372.7|13379.8|13373.8|13379.9|13374.9|13376.8|13372.3|176
1607476500000|2020-12-09 01:15:00|13379.9|13373.9|13378.4|13372.4|13380.9|13376.1|13378.4|13372.4|212
1607476800000|2020-12-09 01:20:00|13378.5|13372.5|13379.9|13373.9|13380|13375|13377.1|13372.4|215
1607477100000|2020-12-09 01:25:00|13380|13374|13378.7|13372.7|13380.4|13375.7|13377|13371.3|101
1607477400000|2020-12-09 01:30:00|13378.6|13372.6|13376.2|13373.2|13378.8|13373.9|13375.9|13371.5|151
1607477700000|2020-12-09 01:35:00|13376.3|13373.3|13375.9|13372.9|13378.4|13374|13375.8|13371.4|172
1607478000000|2020-12-09 01:40:00|13376|13373|13374.2|13371.2|13376.7|13373.2|13374|13369.8|327
1607478300000|2020-12-09 01:45:00|13374|13371|13369.8|13366.8|13374.6|13371.3|13369.7|13365|166
1607478600000|2020-12-09 01:50:00|13369.9|13366.9|13368.8|13362.8|13371.7|13367.1|13367.2|13362.6|139
1607478900000|2020-12-09 01:55:00|13368.7|13362.7|13371.7|13365.7|13371.7|13365.7|13365.5|13361.1|147
1607479200000|2020-12-09 02:00:00|13371.5|13365.5|13374.2|13368.2|13374.6|13370.1|13370.3|13365.4|203
1607479500000|2020-12-09 02:05:00|13374.3|13368.3|13373|13367|13376|13371.2|13370.4|13365.8|221
1607479800000|2020-12-09 02:10:00|13372.9|13366.9|13368.8|13365.8|13373.3|13368.2|13368.5|13364|220
1607480100000|2020-12-09 02:15:00|13369.1|13366.1|13369.4|13363.4|13370.2|13366.1|13367.4|13362.9|218
1607480400000|2020-12-09 02:20:00|13369.3|13363.3|13370.5|13364.5|13371.4|13366.8|13367.7|13363.1|206
1607480700000|2020-12-09 02:25:00|13370.6|13364.6|13369.1|13366.1|13371.3|13366.8|13368.9|13364.5|141
1607481000000|2020-12-09 02:30:00|13369|13366|13369.2|13366.2|13370.8|13366.6|13368.8|13364.7|120
1607481300000|2020-12-09 02:35:00|13369.3|13366.3|13367.9|13361.9|13371.9|13367.7|13366.3|13361.5|197
1607481600000|2020-12-09 02:40:00|13368|13362|13366.2|13360.2|13368.1|13363.6|13364.5|13360|184
1607481900000|2020-12-09 02:45:00|13366.3|13360.3|13360.3|13357.3|13366.3|13362|13360.2|13355.9|234
1607482200000|2020-12-09 02:50:00|13360.2|13357.2|13362.6|13359.6|13363|13359.6|13360.2|13356.6|146
1607482500000|2020-12-09 02:55:00|13362.5|13359.5|13362.1|13356.1|13366.2|13361.5|13360.9|13356|178
1607482800000|2020-12-09 03:00:00|13362|13356|13360.8|13354.8|13362.2|13357.1|13358.4|13354.1|187
1607483100000|2020-12-09 03:05:00|13360.9|13354.9|13362.8|13356.8|13364.9|13360.4|13360.5|13354.8|160
1607483400000|2020-12-09 03:10:00|13362.7|13356.7|13363.7|13357.7|13363.9|13359.4|13360.5|13356|222
1607483700000|2020-12-09 03:15:00|13362.2|13359.2|13362.4|13359.4|13364.1|13359.7|13361.6|13357.2|174
1607484000000|2020-12-09 03:20:00|13362.6|13359.6|13363.9|13357.9|13364.9|13360.4|13362|13357.5|199
1607484300000|2020-12-09 03:25:00|13364|13358|13362.1|13356.1|13364|13359.5|13360.5|13355.8|120
1607484600000|2020-12-09 03:30:00|13362|13356|13355.3|13349.3|13362.1|13357.2|13354.4|13348.4|231
1607484900000|2020-12-09 03:35:00|13355.2|13349.2|13353.1|13350.1|13357.1|13351.1|13352.2|13347.7|226
1607485200000|2020-12-09 03:40:00|13353.2|13350.2|13354|13351|13356.9|13352.4|13352.6|13348.5|215
1607485500000|2020-12-09 03:45:00|13353.9|13350.9|13352.7|13349.7|13355.5|13351.1|13352.7|13349.3|149
1607485800000|2020-12-09 03:50:00|13352.8|13349.8|13352.6|13349.6|13354.2|13350|13351.5|13347.4|148
1607486100000|2020-12-09 03:55:00|13352.7|13349.7|13352.7|13349.7|13354.4|13350.1|13352.1|13347.5|111
1607486400000|2020-12-09 04:00:00|13352.6|13349.6|13351.6|13348.6|13353.9|13349.8|13351.6|13347.4|125
1607486700000|2020-12-09 04:05:00|13351.7|13348.7|13352.5|13346.5|13353.3|13348.7|13350.6|13346.1|138
1607487000000|2020-12-09 04:10:00|13350.9|13347.9|13351.4|13345.4|13351.6|13347.9|13348.7|13342.7|141
1607487300000|2020-12-09 04:15:00|13349.8|13346.8|13349.6|13343.6|13350.9|13346.8|13348.2|13343.6|162
1607487600000|2020-12-09 04:20:00|13349.5|13343.5|13348.6|13342.6|13349.7|13344.1|13346.4|13341.2|154
1607487900000|2020-12-09 04:25:00|13348.4|13342.4|13346|13343|13348.7|13344.1|13345.9|13342.2|114
1607488200000|2020-12-09 04:30:00|13346.1|13343.1|13345.8|13339.8|13347.3|13343.1|13343|13338.7|221
1607488500000|2020-12-09 04:35:00|13345.9|13339.9|13344.2|13341.2|13346.1|13341.7|13344.1|13339.6|110
1607488800000|2020-12-09 04:40:00|13344.3|13341.3|13349|13343|13349.1|13344.5|13344|13339.6|148
1607489100000|2020-12-09 04:45:00|13349.1|13343.1|13350|13344|13350.9|13345.4|13347.1|13342.7|177
1607489400000|2020-12-09 04:50:00|13349.9|13343.9|13350.2|13344.2|13350.2|13345.5|13348.2|13343.7|101
1607489700000|2020-12-09 04:55:00|13350.1|13344.1|13347.1|13341.1|13350.2|13344.2|13345.4|13340.9|125
1607490000000|2020-12-09 05:00:00|13346.9|13340.9|13348.9|13342.9|13349.1|13344.6|13344.6|13339.9|146
1607490300000|2020-12-09 05:05:00|13349|13343|13350.6|13344.6|13351.1|13345.9|13348.5|13342.8|176
1607490600000|2020-12-09 05:10:00|13350.8|13344.8|13349.3|13343.3|13351.1|13346.4|13347.7|13343|203
1607490900000|2020-12-09 05:15:00|13349.4|13343.4|13349.8|13343.8|13350|13344|13347.9|13341.9|142
1607491200000|2020-12-09 05:20:00|13349.9|13343.9|13348.9|13342.9|13349.9|13343.9|13348.2|13342.2|135
1607491500000|2020-12-09 05:25:00|13348.8|13342.8|13351|13345|13352.2|13347.7|13348.8|13342.8|222
1607491800000|2020-12-09 05:30:00|13350.9|13344.9|13350.2|13347.2|13352.1|13347.4|13350|13344.8|127
1607492100000|2020-12-09 05:35:00|13351.7|13345.7|13350.8|13344.8|13351.7|13347.2|13349|13344.6|138
1607492400000|2020-12-09 05:40:00|13350.9|13344.9|13351.6|13345.6|13351.9|13347.2|13349|13344.4|147
1607492700000|2020-12-09 05:45:00|13351.7|13345.7|13351.1|13345.1|13352|13347.2|13349.7|13344.3|234
1607493000000|2020-12-09 05:50:00|13351.2|13345.2|13350.2|13344.2|13351.2|13346.7|13348.7|13344.1|96
1607493300000|2020-12-09 05:55:00|13350.1|13344.1|13348|13342|13350.2|13345.5|13346.7|13342|99
1607493600000|2020-12-09 06:00:00|13348.1|13342.1|13345.5|13339.5|13348.4|13343.8|13345.3|13339.3|187
1607493900000|2020-12-09 06:05:00|13345.4|13339.4|13341.3|13335.3|13346.1|13341.2|13341|13335|342
1607494200000|2020-12-09 06:10:00|13341.2|13335.2|13345.7|13339.7|13346.5|13342.1|13341.2|13335.2|248
1607494500000|2020-12-09 06:15:00|13345.6|13339.6|13344.4|13341.4|13346.3|13342|13343.6|13339.2|164
1607494800000|2020-12-09 06:20:00|13344.3|13341.3|13341|13335|13346.2|13342|13340.8|13334.8|293
1607495100000|2020-12-09 06:25:00|13341.1|13335.1|13342.3|13336.3|13342.5|13337.8|13340.6|13335|184
1607495400000|2020-12-09 06:30:00|13342.1|13336.1|13341.4|13338.4|13344.3|13339.6|13340.9|13335.9|190
1607495700000|2020-12-09 06:35:00|13341.3|13338.3|13343.8|13337.8|13344.1|13339.5|13341|13336.2|160
1607496000000|2020-12-09 06:40:00|13343.9|13337.9|13348.1|13342.1|13348.2|13343.2|13342.4|13337.7|193
1607496300000|2020-12-09 06:45:00|13348.2|13342.2|13347.9|13341.9|13348.7|13343.5|13345.5|13340.9|251
1607496600000|2020-12-09 06:50:00|13348|13342|13349|13343|13349.3|13343.3|13346.1|13341.5|257
1607496900000|2020-12-09 06:55:00|13348.9|13342.9|13351.5|13345.5|13351.7|13346.2|13347.9|13342.9|198
1607497200000|2020-12-09 07:00:00|13351.6|13345.6|13351|13345|13352.1|13346.9|13348.6|13343.9|249
1607497500000|2020-12-09 07:05:00|13349.6|13346.6|13351.3|13348.3|13353.5|13349.3|13349.5|13345.2|202
1607497800000|2020-12-09 07:10:00|13351.2|13348.2|13354.1|13351.1|13356.7|13352.2|13351.2|13346.7|195
1607498100000|2020-12-09 07:15:00|13354.2|13351.2|13351.7|13348.7|13355.3|13351.4|13350.9|13346.5|152
1607498400000|2020-12-09 07:20:00|13351.8|13348.8|13353.8|13347.8|13353.8|13349.3|13350.1|13346.9|138
1607498700000|2020-12-09 07:25:00|13353.9|13347.9|13356.1|13350.1|13356.3|13351.9|13352|13347.5|227
1607499000000|2020-12-09 07:30:00|13356.2|13350.2|13355.3|13349.3|13356.2|13351.5|13353.8|13348.7|245
1607499300000|2020-12-09 07:35:00|13355.2|13349.2|13354.8|13348.8|13356.3|13351.4|13353.2|13348.7|160
1607499600000|2020-12-09 07:40:00|13354.9|13348.9|13356.4|13350.4|13356.6|13352.4|13353|13348.3|213
1607499900000|2020-12-09 07:45:00|13356.3|13350.3|13353.7|13350.7|13356.6|13352|13352.2|13347.8|188
1607500200000|2020-12-09 07:50:00|13353.6|13350.6|13356.8|13353.8|13357.7|13353.8|13353.6|13349.2|171
1607500500000|2020-12-09 07:55:00|13356.7|13353.7|13361.2|13355.2|13361.4|13356.8|13356.7|13352.5|119
1607500800000|2020-12-09 08:00:00|13359.4|13356.4|13360.8|13354.8|13361.5|13356.7|13358.5|13354|185
1607501100000|2020-12-09 08:05:00|13360.7|13354.7|13361.9|13358.9|13363.5|13359|13359.2|13354.7|224
1607501400000|2020-12-09 08:10:00|13361.8|13358.8|13359.3|13353.3|13363|13358.9|13357.7|13353.2|209
1607501700000|2020-12-09 08:15:00|13359.2|13353.2|13359|13356|13360.6|13356.4|13356.6|13352|261
1607502000000|2020-12-09 08:20:00|13360.5|13354.5|13362.3|13359.3|13365.5|13360.6|13358.9|13354.4|220
1607502300000|2020-12-09 08:25:00|13362.5|13359.5|13361.1|13358.1|13365.6|13361.1|13360.8|13356.5|224
1607502600000|2020-12-09 08:30:00|13361.2|13358.2|13363.8|13360.8|13366.4|13362|13361|13356.6|339
1607502900000|2020-12-09 08:35:00|13363.9|13360.9|13366.3|13360.3|13366.3|13361.8|13362.7|13358|346
1607503200000|2020-12-09 08:40:00|13366.1|13360.1|13364.6|13361.6|13367|13362.6|13363.2|13358.7|372
1607503500000|2020-12-09 08:45:00|13366.1|13360.1|13366.3|13360.3|13366.9|13362.8|13363.4|13359.2|255
1607503800000|2020-12-09 08:50:00|13364.7|13361.7|13365.1|13362.1|13366.9|13362.4|13364.5|13360|170
1607504100000|2020-12-09 08:55:00|13365|13362|13362.7|13356.7|13367.5|13363.2|13360.3|13355.8|243
1607504400000|2020-12-09 09:00:00|13362.8|13356.8|13363.1|13357.1|13363.7|13359.1|13360|13355.6|246
1607504700000|2020-12-09 09:05:00|13363|13357|13362.8|13359.8|13366.5|13362.3|13361.8|13357|253
1607505000000|2020-12-09 09:10:00|13362.9|13359.9|13366.9|13360.9|13367.3|13363.1|13362.9|13359.3|261
1607505300000|2020-12-09 09:15:00|13365.7|13362.7|13363.6|13357.6|13367.1|13362.7|13363.6|13357.6|206
1607505600000|2020-12-09 09:20:00|13363.5|13357.5|13363.3|13360.3|13365.3|13360.6|13362.3|13357.5|184
1607505900000|2020-12-09 09:25:00|13363.2|13360.2|13366.7|13360.7|13367.4|13363|13363.1|13359|195
1607506200000|2020-12-09 09:30:00|13366.6|13360.6|13361.2|13358.2|13366.7|13362.5|13361.1|13356.5|260
1607506500000|2020-12-09 09:35:00|13362.7|13356.7|13362.8|13356.8|13363.5|13358.8|13359.4|13355|230
1607506800000|2020-12-09 09:40:00|13363.2|13357.2|13361.2|13355.2|13363.6|13358.8|13359.3|13354.7|234
1607507100000|2020-12-09 09:45:00|13361.1|13355.1|13361.3|13355.3|13362.6|13356.6|13361.1|13355.1|175
1607507400000|2020-12-09 09:50:00|13361.4|13355.4|13361.9|13355.9|13362|13357.3|13358.1|13353.7|215
1607507700000|2020-12-09 09:55:00|13361.8|13355.8|13356.6|13353.6|13362.3|13357.5|13355.4|13350.9|290
1607508000000|2020-12-09 10:00:00|13356.5|13353.5|13357.6|13354.6|13360.5|13355.8|13355.8|13351.7|261
1607508300000|2020-12-09 10:05:00|13357.5|13354.5|13357|13354|13359.7|13354.8|13356.9|13352.5|216
1607508600000|2020-12-09 10:10:00|13356.9|13353.9|13357.1|13354.1|13358.7|13354.5|13355.7|13351.6|166
1607508900000|2020-12-09 10:15:00|13357|13354|13353.6|13350.6|13358.6|13354.2|13353.6|13349.1|278
1607509200000|2020-12-09 10:20:00|13354.1|13351.1|13357.2|13351.2|13357.5|13353.1|13353.6|13349.2|294
1607509500000|2020-12-09 10:25:00|13357.3|13351.3|13354.4|13351.4|13357.8|13353.3|13354|13349.7|211
1607509800000|2020-12-09 10:30:00|13354.5|13351.5|13358.1|13352.1|13358.9|13354.3|13354.4|13349.9|244
1607510100000|2020-12-09 10:35:00|13358|13352|13359.4|13353.4|13359.9|13355.3|13357.7|13351.9|202
1607510400000|2020-12-09 10:40:00|13359.5|13353.5|13359.5|13353.5|13359.8|13355.1|13357.2|13352.5|228
1607510700000|2020-12-09 10:45:00|13359.6|13353.6|13359.6|13353.6|13361.8|13357.2|13358.1|13353.6|230
1607511000000|2020-12-09 10:50:00|13359.7|13353.7|13358.9|13352.9|13359.7|13354.8|13357.3|13352.6|221
1607511300000|2020-12-09 10:55:00|13358.8|13352.8|13359.2|13353.2|13359.3|13354.7|13357.1|13352.7|136
1607511600000|2020-12-09 11:00:00|13359.3|13353.3|13358.6|13352.6|13359.7|13355.2|13357.7|13352.5|183
1607511900000|2020-12-09 11:05:00|13358.5|13352.5|13356.1|13350.1|13358.8|13352.8|13356.1|13350.1|184
1607512200000|2020-12-09 11:10:00|13356.2|13350.2|13356.9|13350.9|13357.1|13351.5|13354|13348.7|253
1607512500000|2020-12-09 11:15:00|13357|13351|13356.6|13353.6|13358.6|13354.5|13354.9|13350.5|258
1607512800000|2020-12-09 11:20:00|13358.6|13352.6|13359.3|13353.3|13359.3|13354.7|13356.9|13352.3|256
1607513100000|2020-12-09 11:25:00|13357.7|13354.7|13358.2|13352.2|13359.7|13355.2|13356.8|13352.2|177
1607513400000|2020-12-09 11:30:00|13358.3|13352.3|13358.5|13355.5|13360.7|13355.6|13356.8|13352.2|193
1607513700000|2020-12-09 11:35:00|13358.6|13355.6|13363.3|13357.3|13363.9|13358.9|13358.4|13354|219
1607514000000|2020-12-09 11:40:00|13363.2|13357.2|13365.8|13359.8|13365.8|13360.2|13360.9|13356.5|288
1607514300000|2020-12-09 11:45:00|13365.7|13359.7|13365.6|13359.6|13365.9|13361.2|13363.4|13358.8|225
1607514600000|2020-12-09 11:50:00|13365.5|13359.5|13364.3|13358.3|13366|13361.7|13363.1|13358.2|191
1607514900000|2020-12-09 11:55:00|13364.2|13358.2|13361.9|13355.9|13364.9|13360.3|13361.7|13355.7|149
1607515200000|2020-12-09 12:00:00|13361.8|13355.8|13360.4|13354.4|13361.8|13356.2|13358.5|13354.1|250
1607515500000|2020-12-09 12:05:00|13360.6|13354.6|13358.1|13352.1|13360.6|13355.7|13356.4|13352.1|223
1607515800000|2020-12-09 12:10:00|13358.2|13352.2|13359.4|13353.4|13359.4|13354.4|13356|13350.9|199
1607516100000|2020-12-09 12:15:00|13359.3|13353.3|13360.5|13354.5|13361|13355.1|13357.2|13352.6|185
1607516400000|2020-12-09 12:20:00|13360.7|13354.7|13361.1|13358.1|13362.6|13358.1|13358.2|13353.7|240
1607516700000|2020-12-09 12:25:00|13360.9|13357.9|13363.8|13360.8|13365.7|13361.4|13360.9|13356.5|278
1607517000000|2020-12-09 12:30:00|13363.9|13360.9|13366|13360|13366.2|13361.8|13363.6|13359.2|228
1607517300000|2020-12-09 12:35:00|13365.9|13359.9|13362.1|13359.1|13366.3|13361.8|13362|13357.4|221
1607517600000|2020-12-09 12:40:00|13362|13359|13359.8|13356.8|13362.9|13359.2|13359.7|13355.4|245
1607517900000|2020-12-09 12:45:00|13359.7|13356.7|13359.5|13356.5|13362.2|13358.3|13359.1|13354.6|219
1607518200000|2020-12-09 12:50:00|13359.4|13356.4|13358.3|13355.3|13361.9|13357.7|13358.3|13354|242
1607518500000|2020-12-09 12:55:00|13358.2|13355.2|13357|13351|13359.5|13355.2|13355.4|13350.8|168
1607518800000|2020-12-09 13:00:00|13355.5|13352.5|13361.2|13355.2|13361.8|13355.8|13355.3|13350.8|226
1607519100000|2020-12-09 13:05:00|13361.1|13355.1|13358.4|13352.4|13361.2|13356.1|13356.3|13351.6|219
1607519400000|2020-12-09 13:10:00|13358.3|13352.3|13357.8|13354.8|13359.8|13355.3|13356|13351.8|244
1607519700000|2020-12-09 13:15:00|13357.7|13354.7|13360.6|13354.6|13360.7|13356.4|13356.9|13352.5|172
1607520000000|2020-12-09 13:20:00|13359.1|13356.1|13357.3|13354.3|13360.9|13356.8|13357|13354|245
1607520300000|2020-12-09 13:25:00|13357.5|13354.5|13358|13355|13359.8|13355.6|13357.3|13353.1|202
1607520600000|2020-12-09 13:30:00|13357.9|13354.9|13360.6|13357.6|13362.7|13358.4|13357.7|13353.5|239
1607520900000|2020-12-09 13:35:00|13360.7|13357.7|13357.3|13351.3|13363.2|13358.9|13356.4|13350.4|203
1607521200000|2020-12-09 13:40:00|13357.4|13351.4|13353.5|13350.5|13357.9|13352.7|13352.9|13349.8|221
1607521500000|2020-12-09 13:45:00|13353.6|13350.6|13353.9|13350.9|13355.6|13351.6|13352.2|13348.4|249
1607521800000|2020-12-09 13:50:00|13354|13351|13356.4|13353.4|13357.4|13353.8|13353.2|13350.2|223
1607522100000|2020-12-09 13:55:00|13356.5|13353.5|13355.1|13352.1|13357.3|13353.6|13354.9|13350.9|244
1607522400000|2020-12-09 14:00:00|13355.2|13352.2|13357.7|13354.7|13358.4|13355.4|13355.1|13352.1|224
1607522700000|2020-12-09 14:05:00|13357.8|13354.8|13360.6|13357.6|13362.3|13358.2|13357.8|13354.8|222
1607523000000|2020-12-09 14:10:00|13360.5|13357.5|13357.2|13354.2|13360.7|13357.7|13355.7|13352.1|200
1607523300000|2020-12-09 14:15:00|13357.1|13354.1|13360.7|13357.7|13362.4|13357.8|13356.5|13352.5|287
1607523600000|2020-12-09 14:20:00|13360.8|13357.8|13360.6|13357.6|13362.3|13358.5|13359.8|13355.8|247
1607523900000|2020-12-09 14:25:00|13360.5|13357.5|13358|13355|13360.8|13357.8|13357.3|13353.4|304
1607524200000|2020-12-09 14:30:00|13357.9|13354.9|13359.6|13356.6|13360.3|13356.6|13354.9|13351.9|377
1607524500000|2020-12-09 14:35:00|13359.7|13356.7|13360.5|13357.5|13362.6|13359.3|13359.6|13355.6|367
1607524800000|2020-12-09 14:40:00|13360.4|13357.4|13357.3|13354.3|13361.9|13357.4|13356.8|13353.6|290
1607525100000|2020-12-09 14:45:00|13357.2|13354.2|13362.2|13359.2|13362.4|13359.3|13357.2|13354.2|367
1607525400000|2020-12-09 14:50:00|13362.1|13359.1|13360.6|13357.6|13365.8|13361.2|13360.4|13356.2|296
1607525700000|2020-12-09 14:55:00|13360.5|13357.5|13361.1|13358.1|13363.8|13359|13359.8|13355.1|190
1607526000000|2020-12-09 15:00:00|13361.2|13358.2|13360.7|13357.7|13363.3|13359.7|13360.6|13356.6|186
1607526300000|2020-12-09 15:05:00|13360.6|13357.6|13364.7|13361.7|13366.3|13362.1|13358.4|13354.5|389
1607526600000|2020-12-09 15:10:00|13364.8|13361.8|13366.4|13363.4|13371.7|13367.1|13364.4|13360|435
1607526900000|2020-12-09 15:15:00|13366.5|13363.5|13364.5|13361.5|13368.3|13364.2|13363.6|13359.2|284
1607527200000|2020-12-09 15:20:00|13364.6|13361.6|13370.4|13364.4|13370.7|13366|13364.4|13360.3|394
1607527500000|2020-12-09 15:25:00|13369.1|13366.1|13367.8|13361.8|13371.6|13367.2|13365.9|13361.3|300
1607527800000|2020-12-09 15:30:00|13366.3|13363.3|13364.8|13361.8|13369.5|13364.4|13363.8|13359.1|481
1607528100000|2020-12-09 15:35:00|13366.3|13360.3|13368.9|13365.9|13371.1|13366.3|13364.4|13359.9|402
1607528400000|2020-12-09 15:40:00|13369|13366|13372.1|13366.1|13373.3|13368.9|13368.9|13364.5|376
1607528700000|2020-12-09 15:45:00|13372.2|13366.2|13369.9|13366.9|13373.9|13369.5|13368.9|13364.4|298
1607529000000|2020-12-09 15:50:00|13369.8|13366.8|13368.9|13365.9|13372.7|13368.4|13368.4|13364.5|214
1607529300000|2020-12-09 15:55:00|13370.6|13364.6|13370|13367|13372.9|13368.4|13368.5|13364|268
1607529600000|2020-12-09 16:00:00|13370.1|13367.1|13376|13373|13377.5|13373.3|13370.1|13365.7|279
1607529900000|2020-12-09 16:05:00|13375.9|13372.9|13374.6|13371.6|13377.2|13374.2|13373.8|13369.2|226
1607530200000|2020-12-09 16:10:00|13374.5|13371.5|13377.3|13371.3|13377.5|13373.7|13374.5|13370.1|170
1607530500000|2020-12-09 16:15:00|13377.4|13371.4|13376.9|13373.9|13378.4|13374.1|13375|13370.5|205
1607530800000|2020-12-09 16:20:00|13376.8|13373.8|13376.9|13373.9|13378|13373.9|13375.7|13371.4|169
1607531100000|2020-12-09 16:25:00|13376.8|13373.8|13375.8|13372.8|13379.1|13374.9|13375.6|13371|187
1607531400000|2020-12-09 16:30:00|13375.7|13372.7|13376.3|13373.3|13378|13373.5|13374.3|13370.3|358
1607531700000|2020-12-09 16:35:00|13376.4|13373.4|13376|13373|13379.2|13374.5|13375.8|13372.1|278
1607532000000|2020-12-09 16:40:00|13375.9|13372.9|13375.3|13372.3|13377.5|13373.5|13374.4|13370.3|300
1607532300000|2020-12-09 16:45:00|13375.4|13372.4|13377.9|13374.9|13380.2|13375.6|13374.9|13370.6|253
1607532600000|2020-12-09 16:50:00|13377.8|13374.8|13376.7|13373.7|13380.7|13376.2|13376.7|13373|346
1607532900000|2020-12-09 16:55:00|13376.8|13373.8|13373.3|13370.3|13378.8|13374.5|13373.1|13369.9|294
1607533200000|2020-12-09 17:00:00|13373|13370|13372.3|13369.3|13374.7|13370.4|13371.2|13366.6|280
1607533500000|2020-12-09 17:05:00|13372.2|13369.2|13372.9|13369.9|13374.7|13370.2|13371.3|13366.9|294
1607533800000|2020-12-09 17:10:00|13374.3|13368.3|13378.9|13375.9|13381.1|13376|13372.9|13368.3|393
1607534100000|2020-12-09 17:15:00|13380.3|13374.3|13384.9|13378.9|13385.2|13380.3|13378.7|13374.1|387
1607534400000|2020-12-09 17:20:00|13385|13379|13383.4|13377.4|13385.4|13380.5|13381|13376.5|280
1607534700000|2020-12-09 17:25:00|13383.3|13377.3|13384.9|13378.9|13384.9|13379.4|13382.1|13377.1|207
1607535000000|2020-12-09 17:30:00|13384.8|13378.8|13387.3|13381.3|13388.8|13382.8|13384.7|13378.7|335
1607535300000|2020-12-09 17:35:00|13387.2|13381.2|13387.3|13381.3|13388|13383.6|13385.9|13380.8|238
1607535600000|2020-12-09 17:40:00|13387.2|13381.2|13389.1|13383.1|13389.1|13383.3|13386.2|13381.2|240
1607535900000|2020-12-09 17:45:00|13389.2|13383.2|13390|13384|13391.6|13386.5|13388.6|13382.8|228
1607536200000|2020-12-09 17:50:00|13390.1|13384.1|13386.5|13380.5|13391.2|13386.2|13384.9|13380.4|299
1607536500000|2020-12-09 17:55:00|13384.9|13381.9|13384.2|13378.2|13386.6|13382|13382.1|13377.7|293
1607536800000|2020-12-09 18:00:00|13384|13378|13386.7|13380.7|13386.7|13382.2|13381.1|13376.6|324
1607537100000|2020-12-09 18:05:00|13386.6|13380.6|13385.3|13379.3|13386.9|13382.2|13382.5|13377.9|327
1607537400000|2020-12-09 18:10:00|13385.5|13379.5|13388.4|13382.4|13388.9|13382.9|13384.6|13379.4|279
1607537700000|2020-12-09 18:15:00|13388.5|13382.5|13388.5|13382.5|13390.4|13384.4|13386.7|13382.2|378
1607538000000|2020-12-09 18:20:00|13388.3|13382.3|13388.9|13382.9|13389.6|13384.8|13385.9|13381.3|372
1607538300000|2020-12-09 18:25:00|13389|13383|13388.9|13382.9|13389.3|13384.7|13386.2|13381.6|356
1607538600000|2020-12-09 18:30:00|13389|13383|13390.8|13384.8|13391.5|13386.4|13387.2|13382.4|283
1607538900000|2020-12-09 18:35:00|13390.9|13384.9|13391.6|13385.6|13391.9|13387.2|13389|13384.2|293
1607539200000|2020-12-09 18:40:00|13391.7|13385.7|13391.7|13385.7|13392.7|13388.1|13389.6|13384.8|275
1607539500000|2020-12-09 18:45:00|13391.5|13385.5|13390.9|13387.9|13392.5|13388|13390|13385.1|217
1607539800000|2020-12-09 18:50:00|13390.8|13387.8|13392.8|13389.8|13394.6|13389.9|13390.7|13386.3|157
1607540100000|2020-12-09 18:55:00|13392.7|13389.7|13397.5|13391.5|13397.6|13392.2|13392.5|13388|286
1607540400000|2020-12-09 19:00:00|13397.6|13391.6|13394.1|13388.1|13397.7|13392.6|13391.8|13386.9|270
1607540700000|2020-12-09 19:05:00|13394.2|13388.2|13390.2|13384.2|13394.8|13388.8|13389.2|13383.6|313
1607541000000|2020-12-09 19:10:00|13390.1|13384.1|13391.1|13385.1|13392.5|13387.9|13389|13383.9|218
1607541300000|2020-12-09 19:15:00|13391.2|13385.2|13389.5|13383.5|13392.3|13387.4|13388.1|13383.4|201
1607541600000|2020-12-09 19:20:00|13389.6|13383.6|13388.5|13382.5|13390.4|13385.8|13386.8|13382.3|162
1607541900000|2020-12-09 19:25:00|13388.6|13382.6|13387.9|13381.9|13388.7|13384.1|13386.4|13381.9|221
1607542200000|2020-12-09 19:30:00|13388|13382|13385.8|13382.8|13388|13383.6|13383.6|13379.1|258
1607542500000|2020-12-09 19:35:00|13385.7|13382.7|13387.3|13381.3|13388.2|13383.7|13385.5|13380.9|169
1607542800000|2020-12-09 19:40:00|13385.8|13382.8|13386.7|13380.7|13388.8|13384.2|13385.2|13380.7|212
1607543100000|2020-12-09 19:45:00|13386.6|13380.6|13386.2|13380.2|13387|13382.3|13383.4|13378.4|290
1607543400000|2020-12-09 19:50:00|13386.3|13380.3|13385.5|13379.5|13386.8|13382.2|13384.5|13378.9|225
1607543700000|2020-12-09 19:55:00|13385.6|13379.6|13382.5|13376.5|13385.8|13381.3|13380.8|13376.1|215
1607544000000|2020-12-09 20:00:00|13382.6|13376.6|13384.2|13378.2|13385|13380|13382.3|13376.3|214
1607544300000|2020-12-09 20:05:00|13384.1|13378.1|13383|13377|13384.4|13378.4|13382.4|13376.4|279
1607544600000|2020-12-09 20:10:00|13382.9|13376.9|13383.5|13377.5|13383.6|13377.6|13381.6|13375.6|164
1607544900000|2020-12-09 20:15:00|13383.6|13377.6|13384.1|13378.1|13384.3|13379.8|13382.8|13377.1|195
1607545200000|2020-12-09 20:20:00|13384|13378|13384.3|13378.3|13384.5|13378.5|13383|13377|212
1607545500000|2020-12-09 20:25:00|13384.2|13378.2|13385.4|13379.4|13386.4|13380.9|13382.8|13378.2|203
1607545800000|2020-12-09 20:30:00|13385.3|13379.3|13384|13378|13385.4|13379.4|13383.7|13377.7|171
1607546100000|2020-12-09 20:35:00|13384.1|13378.1|13381.7|13375.7|13384.3|13378.3|13381.5|13375.5|163
1607546400000|2020-12-09 20:40:00|13381.5|13375.5|13379|13373|13381.8|13375.8|13378.1|13372.8|190
1607546700000|2020-12-09 20:45:00|13378.9|13372.9|13381.1|13375.1|13381.4|13375.4|13378.9|13372.9|184
1607547000000|2020-12-09 20:50:00|13381|13375|13382.2|13376.2|13382.8|13376.8|13380.8|13374.8|312
1607547300000|2020-12-09 20:55:00|13382.1|13376.1|13377.8|13371.8|13382.1|13376.1|13377.4|13371.4|210
1607547600000|2020-12-09 21:00:00|13377.7|13371.7|13380.8|13374.8|13382.5|13376.5|13377.7|13371.7|223
1607547900000|2020-12-09 21:05:00|13380.9|13374.9|13379.9|13373.9|13381.1|13375.1|13379.8|13373.8|114
1607548200000|2020-12-09 21:10:00|13379.8|13373.8|13379.7|13373.7|13380.3|13374.3|13379.4|13373.4|79
1607548500000|2020-12-09 21:15:00|13379.8|13373.8|13378.4|13372.4|13380.1|13374.1|13377.7|13371.7|173
1607548800000|2020-12-09 21:20:00|13378.5|13372.5|13378.4|13372.4|13378.7|13372.7|13378|13372|176
1607549100000|2020-12-09 21:25:00|13378.3|13372.3|13377.9|13371.9|13378.8|13372.8|13377.8|13371.8|132
1607549400000|2020-12-09 21:30:00|13378|13372|13378.2|13372.2|13378.6|13372.6|13377.7|13371.7|127
1607549700000|2020-12-09 21:35:00|13378.3|13372.3|13380.3|13374.3|13381.5|13375.5|13377.8|13371.8|144
1607550000000|2020-12-09 21:40:00|13380.4|13374.4|13380.5|13374.5|13380.9|13374.9|13380.2|13374.2|106
1607550300000|2020-12-09 21:45:00|13380.6|13374.6|13380.4|13374.4|13381.1|13375.1|13379.8|13373.8|156
1607550600000|2020-12-09 21:50:00|13380.2|13374.2|13379.4|13373.4|13380.7|13374.7|13379|13373|134
1607550900000|2020-12-09 21:55:00|13379.3|13373.3|13382.4|13366.4|13382.6|13373.9|13375.9|13360.1|214
1607551200000|2020-12-09 22:00:00|13380.7|13364.7|13382.5|13366.5|13382.5|13366.5|13378.2|13362.2|62
1607551500000|2020-12-09 22:05:00|13375.4|13359.4|13381.5|13365.5|13390.3|13377.5|13375.4|13359.4|141
1607551800000|2020-12-09 22:10:00|13381.7|13365.7|13382.1|13366.1|13382.8|13366.8|13380.7|13364.7|109
1607552100000|2020-12-09 22:15:00|13382.2|13366.2|13382.9|13366.9|13383.3|13367.3|13381.2|13365.2|95
1607552400000|2020-12-09 22:20:00|13382.6|13366.6|13382.1|13366.1|13382.9|13366.9|13381.3|13365.3|98
1607552700000|2020-12-09 22:25:00|13382.2|13366.2|13381.1|13365.1|13383|13367|13380.8|13364.8|84
1607553000000|2020-12-09 22:30:00|13380.7|13364.7|13382.8|13366.8|13382.8|13366.8|13379.3|13363.3|120
1607553300000|2020-12-09 22:35:00|13382.9|13366.9|13382.4|13366.4|13383|13367|13381.1|13365.1|88
1607553600000|2020-12-09 22:40:00|13381.3|13365.3|13384.6|13368.6|13385.1|13369.1|13381.3|13365.3|127
1607553900000|2020-12-09 22:45:00|13384.5|13368.5|13385.1|13369.1|13392.8|13379.4|13380.4|13364.4|276
1607554200000|2020-12-09 22:50:00|13384.8|13368.8|13382.7|13366.7|13387.9|13371.9|13378.9|13362.9|121
1607554500000|2020-12-09 22:55:00|13381.5|13365.5|13384.8|13368.8|13386.4|13370.4|13379.6|13363.6|164
1607554800000|2020-12-09 23:00:00|13384.2|13368.2|13381.8|13375.8|13385.1|13375.8|13380.8|13365.1|248
1607555100000|2020-12-09 23:05:00|13381.7|13375.7|13383.2|13377.2|13383.7|13377.7|13381.4|13375.1|107
1607555400000|2020-12-09 23:10:00|13383.4|13377.4|13383.7|13377.7|13384|13377.9|13383|13376.9|70
1607555700000|2020-12-09 23:15:00|13383.6|13377.6|13384.1|13378.1|13384.2|13378.2|13383.4|13377.3|66
1607556000000|2020-12-09 23:20:00|13384|13378|13384|13378|13384.3|13378.3|13383|13376.8|87
1607556300000|2020-12-09 23:25:00|13383.9|13377.9|13383.9|13377.9|13384.3|13378.3|13383.2|13377.2|109
1607556600000|2020-12-09 23:30:00|13384.1|13378.1|13382.6|13376.6|13384.1|13378.1|13382.6|13376.6|109
1607556900000|2020-12-09 23:35:00|13382.7|13376.7|13380|13374|13382.7|13376.7|13379.8|13373.8|117
1607557200000|2020-12-09 23:40:00|13380.1|13374.1|13380|13374|13380.6|13374.6|13379.9|13373.9|175
1607557500000|2020-12-09 23:45:00|13380.2|13374.2|13380|13374|13380.6|13374.6|13379.8|13373.8|139
1607557800000|2020-12-09 23:50:00|13380.2|13374.2|13380.2|13374.2|13380.7|13374.7|13379.8|13373.8|139
1607558100000|2020-12-09 23:55:00|13380.1|13374.1|13380|13374|13380.8|13375.3|13378.3|13372.8|178
1607558400000|2020-12-10 00:00:00|13380.1|13374.1|13377.2|13371.2|13380.1|13375.6|13375.1|13370.4|268
1607558700000|2020-12-10 00:05:00|13377.1|13371.1|13377.1|13371.1|13378.4|13373.6|13375.6|13371.1|144
1607559000000|2020-12-10 00:10:00|13377.2|13371.2|13373.8|13367.8|13377.5|13373|13373.5|13367.5|283
1607559300000|2020-12-10 00:15:00|13373.7|13367.7|13374.5|13368.5|13377.5|13371.9|13372.6|13367.7|358
1607559600000|2020-12-10 00:20:00|13374.6|13368.6|13373.5|13367.5|13376.1|13370.1|13371.4|13366.7|299
1607559900000|2020-12-10 00:25:00|13373.4|13367.4|13372.9|13366.9|13373.8|13369.1|13371.5|13366.5|165
1607560200000|2020-12-10 00:30:00|13372.8|13366.8|13374.3|13368.3|13376.3|13370.3|13372.5|13366.5|227
1607560500000|2020-12-10 00:35:00|13374.2|13368.2|13372.8|13369.8|13374.8|13370.5|13372.8|13368.2|91
1607560800000|2020-12-10 00:40:00|13372.9|13369.9|13372.7|13366.7|13374.9|13370.3|13370.9|13366.6|118
1607561100000|2020-12-10 00:45:00|13372.6|13366.6|13370.8|13367.8|13372.8|13368.5|13370.5|13365.6|110
1607561400000|2020-12-10 00:50:00|13370.7|13367.7|13372.6|13366.6|13372.6|13368.1|13370.3|13365.8|142
1607561700000|2020-12-10 00:55:00|13372.7|13366.7|13372.3|13369.3|13374.1|13369.3|13370.6|13366|158
1607562000000|2020-12-10 01:00:00|13372.2|13369.2|13370.4|13367.4|13374.2|13369.2|13369.4|13364.9|231
1607562300000|2020-12-10 01:05:00|13371.9|13365.9|13370.8|13367.8|13372.7|13368.1|13370.2|13365.7|172
1607562600000|2020-12-10 01:10:00|13370.7|13367.7|13373.1|13367.1|13373.7|13369.2|13370.7|13366.2|172
1607562900000|2020-12-10 01:15:00|13373|13367|13372.4|13366.4|13373.2|13368|13370.7|13365.9|122
1607563200000|2020-12-10 01:20:00|13372.3|13366.3|13370.1|13364.1|13372.7|13367.2|13369.5|13364.1|250
1607563500000|2020-12-10 01:25:00|13370|13364|13369.3|13363.3|13370.9|13366.3|13369.2|13363.2|231
1607563800000|2020-12-10 01:30:00|13369.2|13363.2|13369.5|13363.5|13369.7|13364.2|13366.7|13361.9|192
1607564100000|2020-12-10 01:35:00|13369.6|13363.6|13370.5|13364.5|13370.6|13366.2|13368.2|13362.6|191
1607564400000|2020-12-10 01:40:00|13370.4|13364.4|13373.4|13367.4|13373.9|13368.2|13368.1|13363.5|176
1607564700000|2020-12-10 01:45:00|13371.9|13368.9|13373.1|13367.1|13375|13369|13370.4|13366|269
1607565000000|2020-12-10 01:50:00|13373|13367|13370.1|13364.1|13373.1|13369.1|13368.6|13362.9|260
1607565300000|2020-12-10 01:55:00|13370|13364|13366.6|13363.6|13370.9|13366.2|13366.5|13362.1|202
1607565600000|2020-12-10 02:00:00|13366.5|13363.5|13369.2|13363.2|13370.3|13365.8|13366.5|13361.9|305
1607565900000|2020-12-10 02:05:00|13369.4|13363.4|13371.8|13365.8|13372|13367.3|13369|13363|337
1607566200000|2020-12-10 02:10:00|13371.9|13365.9|13374.9|13368.9|13375.2|13369.2|13371.8|13365.8|144
1607566500000|2020-12-10 02:15:00|13375.1|13369.1|13375|13369|13375.5|13370.8|13373.6|13368.7|104
1607566800000|2020-12-10 02:20:00|13374.9|13368.9|13373.4|13367.4|13375.7|13371.1|13371.8|13367.1|165
1607567100000|2020-12-10 02:25:00|13373.5|13367.5|13375.3|13369.3|13375.5|13371|13373.4|13367.5|120
1607567400000|2020-12-10 02:30:00|13375.4|13369.4|13373.9|13367.9|13376|13371.6|13373.4|13367.4|151
1607567700000|2020-12-10 02:35:00|13373.8|13367.8|13373.5|13367.5|13374.4|13369.4|13371.9|13367.5|163
1607568000000|2020-12-10 02:40:00|13372|13369|13373.4|13367.4|13373.7|13369.2|13370.2|13365.7|192
1607568300000|2020-12-10 02:45:00|13373.5|13367.5|13372.2|13369.2|13373.6|13369.3|13371.2|13366.9|156
1607568600000|2020-12-10 02:50:00|13372.3|13369.3|13370.4|13367.4|13373.2|13369.4|13370.3|13365.9|173
1607568900000|2020-12-10 02:55:00|13370.3|13367.3|13370.7|13367.7|13372.5|13368.2|13370|13365.4|183
1607569200000|2020-12-10 03:00:00|13370.2|13367.2|13371.3|13368.3|13373.6|13369.4|13369.6|13365.3|190
1607569500000|2020-12-10 03:05:00|13371.4|13368.4|13372.9|13369.9|13374.6|13370.2|13370.9|13366.3|165
1607569800000|2020-12-10 03:10:00|13373|13370|13372.1|13366.1|13374.4|13370.1|13370.3|13366|136
1607570100000|2020-12-10 03:15:00|13372|13366|13372.5|13369.5|13374.8|13370.2|13370.5|13366|169
1607570400000|2020-12-10 03:20:00|13372.4|13369.4|13373.5|13367.5|13374.4|13369.8|13371.7|13367.2|133
1607570700000|2020-12-10 03:25:00|13373.6|13367.6|13373.7|13367.7|13374.2|13369.8|13372|13367.4|183
1607571000000|2020-12-10 03:30:00|13372.2|13369.2|13373.1|13370.1|13374.9|13370.4|13372.1|13367.6|147
1607571300000|2020-12-10 03:35:00|13373.2|13370.2|13374|13368|13374.7|13370.2|13372.5|13368|127
1607571600000|2020-12-10 03:40:00|13372.5|13369.5|13371.4|13368.4|13374.3|13369.9|13371.3|13366.7|125
1607571900000|2020-12-10 03:45:00|13371.5|13368.5|13373.9|13367.9|13374.6|13370.4|13371.3|13367.3|173
1607572200000|2020-12-10 03:50:00|13374|13368|13375|13369|13375.1|13370.6|13372.3|13367.9|128
1607572500000|2020-12-10 03:55:00|13375.1|13369.1|13375|13369|13375.3|13370.7|13373.4|13368.9|66
1607572800000|2020-12-10 04:00:00|13375.1|13369.1|13374.9|13368.9|13375.2|13370.6|13373.1|13368.6|66
1607573100000|2020-12-10 04:05:00|13374.8|13368.8|13374.8|13368.8|13375.2|13370.4|13373.2|13368.6|92
1607573400000|2020-12-10 04:10:00|13374.9|13368.9|13372.4|13369.4|13375.3|13370.4|13372.4|13368.1|103
1607573700000|2020-12-10 04:15:00|13373.6|13367.6|13368.3|13365.3|13373.6|13368.9|13367.3|13362.9|153
1607574000000|2020-12-10 04:20:00|13368.2|13365.2|13367.9|13364.9|13370.6|13366|13367.7|13363.6|101
1607574300000|2020-12-10 04:25:00|13367.8|13364.8|13369.3|13363.3|13369.6|13366.6|13367.1|13362.8|177
1607574600000|2020-12-10 04:30:00|13369.4|13363.4|13368.8|13365.8|13370.5|13366.1|13368|13363.4|113
1607574900000|2020-12-10 04:35:00|13368.9|13365.9|13369|13366|13370.6|13366.1|13368.5|13364.2|125
1607575200000|2020-12-10 04:40:00|13369.1|13366.1|13368.4|13365.4|13370.8|13366.3|13367.9|13363.5|110
1607575500000|2020-12-10 04:45:00|13368.5|13365.5|13369.1|13366.1|13370.5|13366.3|13367.9|13363.7|129
1607575800000|2020-12-10 04:50:00|13369|13366|13368.5|13365.5|13370.6|13366|13368.5|13364.1|74
1607576100000|2020-12-10 04:55:00|13370.1|13364.1|13367.1|13364.1|13370.1|13365.7|13367|13363.4|118
1607576400000|2020-12-10 05:00:00|13367|13364|13368.8|13365.8|13369.4|13366|13367|13363.3|136
1607576700000|2020-12-10 05:05:00|13368.9|13365.9|13370.1|13364.1|13370.5|13366.1|13368.4|13364|116
1607577000000|2020-12-10 05:10:00|13370.2|13364.2|13371.5|13368.5|13373.4|13368.7|13368.6|13364.1|158
1607577300000|2020-12-10 05:15:00|13371.6|13368.6|13371.9|13368.9|13373.1|13369.1|13371.2|13367|107
1607577600000|2020-12-10 05:20:00|13372|13369|13373.7|13367.7|13373.8|13369.3|13371.8|13367.4|76
1607577900000|2020-12-10 05:25:00|13372.2|13369.2|13372.8|13369.8|13374.8|13370.2|13372.1|13367.7|106
1607578200000|2020-12-10 05:30:00|13372.7|13369.7|13373.3|13367.3|13374.3|13369.7|13371.7|13367.1|118
1607578500000|2020-12-10 05:35:00|13373.4|13367.4|13376.4|13370.4|13376.8|13372.3|13371.8|13367.3|109
1607578800000|2020-12-10 05:40:00|13376.5|13370.5|13375.3|13369.3|13376.7|13372.2|13373.6|13369.1|131
1607579100000|2020-12-10 05:45:00|13375.2|13369.2|13373.6|13370.6|13375.4|13370.9|13373.2|13368.8|124
1607579400000|2020-12-10 05:50:00|13373.7|13370.7|13376.9|13370.9|13377.1|13372.5|13373.7|13369.2|104
1607579700000|2020-12-10 05:55:00|13375.7|13372.7|13378.1|13372.1|13378.4|13374|13375.6|13372|130
1607580000000|2020-12-10 06:00:00|13378|13372|13376.7|13373.7|13378.4|13373.9|13375|13370.5|171
1607580300000|2020-12-10 06:05:00|13376.8|13373.8|13377.7|13374.7|13379.5|13375.1|13376.8|13372.3|115
1607580600000|2020-12-10 06:10:00|13377.8|13374.8|13380.1|13374.1|13380.2|13375.6|13377.8|13373.6|125
1607580900000|2020-12-10 06:15:00|13380|13374|13378.4|13375.4|13380.2|13375.7|13378.1|13373.6|112
1607581200000|2020-12-10 06:20:00|13378.6|13375.6|13377.1|13374.1|13380.2|13375.8|13377.1|13372.7|105
1607581500000|2020-12-10 06:25:00|13377|13374|13378.2|13372.2|13378.8|13374.2|13375.2|13370.8|120
1607581800000|2020-12-10 06:30:00|13378.1|13372.1|13379.1|13376.1|13380.8|13376.3|13376.6|13372|141
1607582100000|2020-12-10 06:35:00|13380.7|13374.7|13379.1|13376.1|13380.7|13376.3|13378.3|13374|181
1607582400000|2020-12-10 06:40:00|13379|13376|13386.2|13380.2|13386.4|13381.6|13378.8|13374.4|223
1607582700000|2020-12-10 06:45:00|13386.1|13380.1|13384.7|13381.7|13386.4|13382.1|13384.3|13379.7|184
1607583000000|2020-12-10 06:50:00|13384.9|13381.9|13388.2|13382.2|13388.6|13383.8|13384.7|13380.1|160
1607583300000|2020-12-10 06:55:00|13388.4|13382.4|13389.1|13386.1|13391|13386.6|13386.9|13382.2|244
1607583600000|2020-12-10 07:00:00|13389|13386|13385.3|13379.3|13392.2|13387.7|13384|13378.8|266
1607583900000|2020-12-10 07:05:00|13385.2|13379.2|13388.9|13382.9|13389|13384.5|13385|13379|190
1607584200000|2020-12-10 07:10:00|13387.3|13384.3|13384|13381|13389.1|13384.5|13383.1|13377.3|306
1607584500000|2020-12-10 07:15:00|13384.1|13381.1|13383.2|13380.2|13387.2|13382.3|13382|13377.5|269
1607584800000|2020-12-10 07:20:00|13383.3|13380.3|13385.4|13379.4|13385.4|13382|13382.7|13379.2|246
1607585100000|2020-12-10 07:25:00|13384|13381|13385.9|13382.9|13388.8|13384.1|13383.7|13379.3|212
1607585400000|2020-12-10 07:30:00|13385.8|13382.8|13383|13380|13388.5|13383.9|13382.9|13379.7|222
1607585700000|2020-12-10 07:35:00|13382.9|13379.9|13384|13378|13386.9|13382.1|13381.3|13376.9|276
1607586000000|2020-12-10 07:40:00|13384.1|13378.1|13382|13379|13384.5|13379.4|13380.8|13376.2|229
1607586300000|2020-12-10 07:45:00|13381.9|13378.9|13381.9|13378.9|13383.6|13379.1|13380.5|13376.1|156
1607586600000|2020-12-10 07:50:00|13382.1|13379.1|13381.7|13378.7|13383.9|13379.9|13381.1|13376.5|168
1607586900000|2020-12-10 07:55:00|13381.8|13378.8|13383.3|13377.3|13383.8|13379.8|13380.1|13374.9|218
1607587200000|2020-12-10 08:00:00|13383.2|13377.2|13383.7|13380.7|13387.2|13382.5|13381.8|13376.8|345
1607587500000|2020-12-10 08:05:00|13383.8|13380.8|13386.2|13380.2|13386.8|13381.8|13382.8|13378.3|244
1607587800000|2020-12-10 08:10:00|13386.3|13380.3|13382.8|13376.8|13386.5|13382.1|13381.1|13376.6|240
1607588100000|2020-12-10 08:15:00|13382.7|13376.7|13385.8|13379.8|13386.1|13381.7|13380.9|13376.5|270
1607588400000|2020-12-10 08:20:00|13385.9|13379.9|13382.7|13376.7|13387.4|13382.1|13381.1|13376.3|264
1607588700000|2020-12-10 08:25:00|13382.8|13376.8|13378.6|13372.6|13383.2|13378.4|13378.1|13372.3|227
1607589000000|2020-12-10 08:30:00|13378.5|13372.5|13373|13367|13379.5|13374.5|13372.2|13367|256
1607589300000|2020-12-10 08:35:00|13373.1|13367.1|13376.6|13370.6|13376.8|13370.8|13371.7|13367|193
1607589600000|2020-12-10 08:40:00|13376.5|13370.5|13375.9|13369.9|13379.7|13374.8|13375.7|13369.7|207
1607589900000|2020-12-10 08:45:00|13376.1|13370.1|13376.4|13370.4|13378.6|13373.4|13375.6|13369.9|253
1607590200000|2020-12-10 08:50:00|13376.3|13370.3|13376.2|13373.2|13378.2|13373.2|13374.1|13369.5|278
1607590500000|2020-12-10 08:55:00|13377.8|13371.8|13380.8|13374.8|13380.9|13374.9|13375.6|13369.9|186
1607590800000|2020-12-10 09:00:00|13380.7|13374.7|13384|13378|13385.2|13379.2|13379.2|13374.5|230
1607591100000|2020-12-10 09:05:00|13383.9|13377.9|13382.6|13376.6|13384|13378|13377.8|13373.2|232
1607591400000|2020-12-10 09:10:00|13382.5|13376.5|13381.5|13375.5|13382.8|13378.2|13380.1|13375.2|191
1607591700000|2020-12-10 09:15:00|13381.4|13375.4|13383.6|13377.6|13383.7|13379.2|13379.8|13375.2|231
1607592000000|2020-12-10 09:20:00|13383.5|13377.5|13384.1|13381.1|13385.6|13381.2|13382|13377.4|244
1607592300000|2020-12-10 09:25:00|13384|13381|13381.2|13375.2|13385.6|13381.1|13380|13374|249
1607592600000|2020-12-10 09:30:00|13381.1|13375.1|13380.6|13374.6|13382.2|13377.1|13377.9|13373.8|274
1607592900000|2020-12-10 09:35:00|13380.8|13374.8|13380.6|13374.6|13381.1|13376|13375.8|13371.3|291
1607593200000|2020-12-10 09:40:00|13380.9|13374.9|13378.9|13372.9|13381.1|13376|13378.4|13372.4|304
1607593500000|2020-12-10 09:45:00|13378.8|13372.8|13378.2|13372.2|13379|13373|13375.6|13370.3|216
1607593800000|2020-12-10 09:50:00|13378.1|13372.1|13379.7|13373.7|13379.8|13373.8|13375|13370.2|230
1607594100000|2020-12-10 09:55:00|13379.8|13373.8|13380.4|13374.4|13383.7|13377.7|13378.9|13373.8|202
1607594400000|2020-12-10 10:00:00|13380.1|13374.1|13379.4|13373.4|13381.8|13376.4|13379|13373.2|145
1607594700000|2020-12-10 10:05:00|13379.6|13373.6|13380|13374|13380.2|13375.7|13377.5|13372.8|187
1607595000000|2020-12-10 10:10:00|13380.1|13374.1|13378.5|13372.5|13380.1|13375.6|13377|13372.4|184
1607595300000|2020-12-10 10:15:00|13376.9|13373.9|13382.2|13376.2|13382.6|13377.5|13376.7|13372.2|194
1607595600000|2020-12-10 10:20:00|13382.3|13376.3|13383.4|13377.4|13383.7|13377.7|13381.9|13375.9|210
1607595900000|2020-12-10 10:25:00|13383.3|13377.3|13380.8|13374.8|13383.6|13377.6|13379.8|13373.8|172
1607596200000|2020-12-10 10:30:00|13380.7|13374.7|13380.7|13374.7|13380.9|13375.9|13376.8|13372.3|156
1607596500000|2020-12-10 10:35:00|13380.6|13374.6|13382.1|13376.1|13382.6|13378.3|13379.5|13374.6|149
1607596800000|2020-12-10 10:40:00|13382.2|13376.2|13382.5|13376.5|13382.8|13378.3|13379.5|13374.2|174
1607597100000|2020-12-10 10:45:00|13382.6|13376.6|13382.4|13376.4|13384.1|13379.7|13380.8|13376.1|186
1607597400000|2020-12-10 10:50:00|13382.5|13376.5|13382.5|13376.5|13382.8|13378.1|13380.7|13376.2|92
1607597700000|2020-12-10 10:55:00|13381.2|13378.2|13381.5|13378.5|13383.2|13378.6|13380|13375.5|206
1607598000000|2020-12-10 11:00:00|13381.4|13378.4|13384.1|13378.1|13385.9|13381.3|13381.1|13376.7|216
1607598300000|2020-12-10 11:05:00|13384.2|13378.2|13383.8|13377.8|13384.6|13379.7|13381|13375.5|174
1607598600000|2020-12-10 11:10:00|13383.7|13377.7|13382.6|13376.6|13383.8|13378.2|13381.2|13375.6|198
1607598900000|2020-12-10 11:15:00|13382.7|13376.7|13382.1|13376.1|13382.9|13377.6|13380.1|13375|188
1607599200000|2020-12-10 11:20:00|13382|13376|13379.4|13373.4|13382.3|13376.9|13378|13373|242
1607599500000|2020-12-10 11:25:00|13379.5|13373.5|13380.5|13374.5|13380.6|13375.8|13377.7|13373.3|165
1607599800000|2020-12-10 11:30:00|13380.4|13374.4|13380.5|13374.5|13380.7|13376.2|13377.8|13373.2|190
1607600100000|2020-12-10 11:35:00|13380.6|13374.6|13381.9|13375.9|13382.1|13377.6|13379.6|13374.5|130
1607600400000|2020-12-10 11:40:00|13382|13376|13382|13376|13382.1|13377.5|13379.9|13375.6|80
1607600700000|2020-12-10 11:45:00|13382.1|13376.1|13382.4|13376.4|13382.5|13377.1|13379.5|13375|233
1607601000000|2020-12-10 11:50:00|13380.9|13377.9|13383.9|13380.9|13385.5|13381|13380.9|13376.4|195
1607601300000|2020-12-10 11:55:00|13383.8|13380.8|13384.7|13378.7|13386.1|13381.2|13383.4|13377.4|207
1607601600000|2020-12-10 12:00:00|13384.5|13378.5|13388.3|13382.3|13388.8|13384.2|13382.6|13378.2|305
1607601900000|2020-12-10 12:05:00|13388.2|13382.2|13388.3|13382.3|13388.7|13384|13385.6|13381.1|219
1607602200000|2020-12-10 12:10:00|13388.2|13382.2|13386.8|13380.8|13388.6|13383.7|13384.7|13380.3|238
1607602500000|2020-12-10 12:15:00|13386.9|13380.9|13387.2|13381.2|13387.4|13381.4|13386.3|13380.3|156
1607602800000|2020-12-10 12:20:00|13387.3|13381.3|13386.3|13380.3|13388.7|13383.7|13385.5|13380.1|234
1607603100000|2020-12-10 12:25:00|13386.2|13380.2|13386.8|13380.8|13387.6|13382.9|13385.1|13380.2|225
1607603400000|2020-12-10 12:30:00|13386.7|13380.7|13385.2|13379.2|13387.6|13382.8|13383.4|13378.9|235
1607603700000|2020-12-10 12:35:00|13385.1|13379.1|13384.8|13378.8|13385.6|13381.1|13383.1|13378|249
1607604000000|2020-12-10 12:40:00|13384.7|13378.7|13385.3|13379.3|13386.4|13380.4|13383.4|13377.4|232
1607604300000|2020-12-10 12:45:00|13385.5|13379.5|13380.6|13374.6|13386.3|13380.3|13378.2|13372.2|541
1607604600000|2020-12-10 12:50:00|13380.5|13374.5|13381.1|13375.1|13384.8|13378.8|13379.4|13373.4|448
1607604900000|2020-12-10 12:55:00|13381.2|13375.2|13379.9|13373.9|13381.2|13375.2|13378.4|13372.4|463
1607605200000|2020-12-10 13:00:00|13380.1|13374.1|13373.7|13367.7|13380.3|13374.3|13373.7|13367.7|474
1607605500000|2020-12-10 13:05:00|13374.2|13368.2|13375.9|13369.9|13376.5|13370.5|13371.7|13365.7|524
1607605800000|2020-12-10 13:10:00|13376.2|13370.2|13376.4|13370.4|13377.3|13372.2|13375|13369.5|409
1607606100000|2020-12-10 13:15:00|13376.6|13370.6|13378.6|13372.6|13380|13374.1|13376.2|13370.2|402
1607606400000|2020-12-10 13:20:00|13378.5|13372.5|13378.4|13372.4|13379.1|13373.8|13376.7|13371.3|301
1607606700000|2020-12-10 13:25:00|13378.3|13372.3|13371.4|13363.7|13378.6|13374|13371|13363.2|330
1607607000000|2020-12-10 13:30:00|13371.5|13363.6|13373.9|13367.9|13375|13368.5|13371.5|13361.1|357
1607607300000|2020-12-10 13:35:00|13374|13368|13370.5|13364.5|13374.1|13369|13368.4|13363.9|463
1607607600000|2020-12-10 13:40:00|13368.9|13365.9|13367.5|13361.5|13370.7|13365.9|13364.2|13358.2|546
1607607900000|2020-12-10 13:45:00|13367.4|13361.4|13366.4|13360.4|13369.7|13365.2|13363.8|13359.2|397
1607608200000|2020-12-10 13:50:00|13366.3|13360.3|13372|13366|13372.1|13367.5|13363.5|13358.7|408
1607608500000|2020-12-10 13:55:00|13371.9|13365.9|13372|13366|13375|13369.3|13370|13364.5|481
1607608800000|2020-12-10 14:00:00|13371.9|13365.9|13377.4|13371.4|13377.8|13372.7|13368.4|13363.1|498
1607609100000|2020-12-10 14:05:00|13377.6|13371.6|13380.2|13374.2|13380.8|13375.8|13374.7|13370.2|461
1607609400000|2020-12-10 14:10:00|13380.1|13374.1|13381.2|13375.2|13384.2|13379.6|13377.7|13372.3|444
1607609700000|2020-12-10 14:15:00|13381.1|13375.1|13381.6|13375.6|13383.7|13379.1|13378.9|13374.2|437
1607610000000|2020-12-10 14:20:00|13381.5|13375.5|13384.2|13378.2|13384.2|13379.6|13380|13375.4|366
1607610300000|2020-12-10 14:25:00|13384.3|13378.3|13381.6|13375.6|13385.8|13380.5|13381.6|13375.6|374
1607610600000|2020-12-10 14:30:00|13381.4|13375.4|13378.6|13372.6|13381.7|13376.6|13373.8|13369.1|564
1607610900000|2020-12-10 14:35:00|13378.5|13372.5|13367|13361|13378.6|13372.6|13365.9|13359.9|475
1607611200000|2020-12-10 14:40:00|13367.1|13361.1|13363.1|13360.1|13368|13362|13362.3|13357.9|477
1607611500000|2020-12-10 14:45:00|13364.5|13358.5|13360.8|13357.8|13364.5|13359.9|13360.2|13354.2|547
1607611800000|2020-12-10 14:50:00|13362.4|13356.4|13357.8|13351.8|13362.4|13357.6|13355.2|13350.8|367
1607612100000|2020-12-10 14:55:00|13357.7|13351.7|13351.2|13345.2|13357.8|13351.8|13350.7|13344.7|419
1607612400000|2020-12-10 15:00:00|13351.3|13345.3|13349.6|13346.6|13351.8|13347.5|13346.8|13342.2|469
1607612700000|2020-12-10 15:05:00|13349.5|13346.5|13352|13346|13352.2|13348.4|13347.5|13342.8|483
1607613000000|2020-12-10 15:10:00|13351.9|13345.9|13355.7|13352.7|13357.1|13352.9|13349.4|13344.8|466
1607613300000|2020-12-10 15:15:00|13355.6|13352.6|13360|13354|13360.8|13355.3|13355.2|13350|442
1607613600000|2020-12-10 15:20:00|13359.9|13353.9|13360.6|13357.6|13362|13357.6|13356.2|13350.9|428
1607613900000|2020-12-10 15:25:00|13360.5|13357.5|13361.1|13358.1|13363.8|13359.2|13358.6|13354.1|370
1607614200000|2020-12-10 15:30:00|13361.2|13358.2|13368.3|13362.3|13368.3|13362.3|13359.5|13355.1|427
1607614500000|2020-12-10 15:35:00|13368.4|13362.4|13361.5|13355.5|13369.1|13363.1|13360.4|13355.4|322
1607614800000|2020-12-10 15:40:00|13361.7|13355.7|13362.2|13356.2|13365.1|13359.1|13360.3|13354.3|334
1607615100000|2020-12-10 15:45:00|13362.3|13356.3|13366.7|13360.7|13366.9|13362.4|13360.6|13354.7|349
1607615400000|2020-12-10 15:50:00|13366.8|13360.8|13363.1|13357.1|13367.3|13362.8|13361.7|13356.9|190
1607615700000|2020-12-10 15:55:00|13363|13357|13368.5|13362.5|13369.9|13363.9|13360.9|13356.3|408
1607616000000|2020-12-10 16:00:00|13368.7|13362.7|13369.4|13363.4|13372.7|13366.7|13367.8|13362.4|243
1607616300000|2020-12-10 16:05:00|13369.3|13363.3|13374|13368|13374|13368|13367.6|13362.4|261
1607616600000|2020-12-10 16:10:00|13373.9|13367.9|13373.9|13367.9|13374.4|13369|13371.3|13366.3|206
1607616900000|2020-12-10 16:15:00|13373.8|13367.8|13374.4|13368.4|13375.9|13370.3|13371.9|13367.4|224
1607617200000|2020-12-10 16:20:00|13374.3|13368.3|13373.4|13367.4|13374.9|13370.2|13372|13366.9|191
1607617500000|2020-12-10 16:25:00|13373.3|13367.3|13371.7|13368.7|13373.8|13369.3|13371.3|13366.7|156
1607617800000|2020-12-10 16:30:00|13373.5|13367.5|13372.2|13369.2|13374.1|13369.5|13371.6|13366.4|273
1607618100000|2020-12-10 16:35:00|13372.3|13369.3|13373.7|13370.7|13376|13370.9|13371.9|13367.1|308
1607618400000|2020-12-10 16:40:00|13373.8|13370.8|13374|13368|13376.6|13372.1|13373.6|13368|193
1607618700000|2020-12-10 16:45:00|13374.1|13368.1|13372.7|13366.7|13374.1|13369.6|13370.5|13365.8|306
1607619000000|2020-12-10 16:50:00|13372.6|13366.6|13374.4|13368.4|13374.4|13368.4|13370.9|13366.1|279
1607619300000|2020-12-10 16:55:00|13374.6|13368.6|13373.3|13367.3|13376.2|13371|13371.3|13366.2|342
1607619600000|2020-12-10 17:00:00|13373.4|13367.4|13368.9|13362.9|13373.4|13367.4|13368.3|13362.7|380
1607619900000|2020-12-10 17:05:00|13368.7|13362.7|13369.7|13363.7|13369.7|13365|13366.7|13362.2|248
1607620200000|2020-12-10 17:10:00|13369.6|13363.6|13368.4|13362.4|13369.6|13363.9|13366.1|13361.2|227
1607620500000|2020-12-10 17:15:00|13368.3|13362.3|13368.8|13362.8|13369.9|13364.3|13366.2|13361.6|252
1607620800000|2020-12-10 17:20:00|13369|13363|13368.4|13362.4|13369.3|13364.5|13366.9|13362.3|212
1607621100000|2020-12-10 17:25:00|13368.3|13362.3|13367.3|13361.3|13368.5|13363.9|13366.1|13361.3|187
1607621400000|2020-12-10 17:30:00|13367.4|13361.4|13367.5|13361.5|13367.9|13363.3|13365.8|13361.1|129
1607621700000|2020-12-10 17:35:00|13366.1|13363.1|13367.4|13361.4|13368|13363.2|13366|13361.3|141
1607622000000|2020-12-10 17:40:00|13367.3|13361.3|13367.8|13361.8|13368.1|13363.5|13365.4|13360.6|227
1607622300000|2020-12-10 17:45:00|13367.6|13361.6|13367.4|13361.4|13367.7|13363|13365|13360.3|200
1607622600000|2020-12-10 17:50:00|13367.5|13361.5|13369.7|13363.7|13369.8|13365.1|13366.2|13361.4|244
1607622900000|2020-12-10 17:55:00|13369.6|13363.6|13369.9|13363.9|13370.7|13365.8|13368.5|13362.9|267
1607623200000|2020-12-10 18:00:00|13370|13364|13372.1|13366.1|13374.1|13369|13369.8|13363.8|433
1607623500000|2020-12-10 18:05:00|13372|13366|13372.3|13366.3|13373|13367.9|13369.8|13363.8|365
1607623800000|2020-12-10 18:10:00|13372.4|13366.4|13369.3|13363.3|13373|13368.2|13367.7|13363.2|294
1607624100000|2020-12-10 18:15:00|13369.2|13363.2|13367.4|13361.4|13369.3|13364.7|13366.1|13361.1|284
1607624400000|2020-12-10 18:20:00|13367.3|13361.3|13367.2|13361.2|13367.6|13362.8|13364.1|13359.2|259
1607624700000|2020-12-10 18:25:00|13367.1|13361.1|13368.5|13362.5|13368.7|13363.9|13365.2|13360.7|290
1607625000000|2020-12-10 18:30:00|13368.6|13362.6|13366.9|13360.9|13369.1|13363.1|13365.3|13360.6|350
1607625300000|2020-12-10 18:35:00|13367|13361|13366.6|13360.6|13367.9|13363.1|13364.9|13360|269
1607625600000|2020-12-10 18:40:00|13366.4|13360.4|13365.7|13359.7|13367|13362.5|13364|13359.6|182
1607625900000|2020-12-10 18:45:00|13365.8|13359.8|13366.2|13363.2|13368|13363.2|13363.4|13358.5|176
1607626200000|2020-12-10 18:50:00|13366.1|13363.1|13367.4|13361.4|13369.1|13364.5|13365.6|13361.3|233
1607626500000|2020-12-10 18:55:00|13367.5|13361.5|13367.7|13361.7|13367.9|13363.4|13365.5|13360.9|186
1607626800000|2020-12-10 19:00:00|13367.8|13361.8|13368.9|13362.9|13368.9|13364.5|13365.8|13361|235
1607627100000|2020-12-10 19:05:00|13368.8|13362.8|13368.5|13362.5|13369.7|13365.2|13366.5|13361.8|326
1607627400000|2020-12-10 19:10:00|13368.6|13362.6|13369.3|13363.3|13370.3|13365.7|13367.7|13362.1|336
1607627700000|2020-12-10 19:15:00|13369.6|13363.6|13370.7|13364.7|13373.4|13368.5|13367.9|13363.4|230
1607628000000|2020-12-10 19:20:00|13370.6|13364.6|13368.9|13365.9|13371.1|13366.6|13368.8|13364.3|148
1607628300000|2020-12-10 19:25:00|13369|13366|13370.6|13364.6|13371.3|13366.6|13368.9|13364.3|156
1607628600000|2020-12-10 19:30:00|13370.5|13364.5|13367.1|13361.1|13370.8|13366.4|13365.4|13360.8|231
1607628900000|2020-12-10 19:35:00|13367.2|13361.2|13364.1|13358.1|13367.3|13362.6|13363.8|13357.8|306
1607629200000|2020-12-10 19:40:00|13364|13358|13363.7|13360.7|13366.1|13361.3|13363.7|13358|247
1607629500000|2020-12-10 19:45:00|13363.8|13360.8|13364.9|13358.9|13365.6|13361|13363|13357.9|281
1607629800000|2020-12-10 19:50:00|13365|13359|13362.1|13359.1|13365|13360.2|13361.5|13357|164
1607630100000|2020-12-10 19:55:00|13362.2|13359.2|13362.9|13359.9|13365|13360.4|13361.9|13357.5|192
1607630400000|2020-12-10 20:00:00|13364.2|13358.2|13363.6|13357.6|13364.4|13360|13362.1|13357.3|225
1607630700000|2020-12-10 20:05:00|13363.7|13357.7|13363.7|13357.7|13364.3|13359.6|13361.8|13357.2|184
1607631000000|2020-12-10 20:10:00|13363.8|13357.8|13361.1|13355.1|13364.3|13359.3|13359.7|13354.9|215
1607631300000|2020-12-10 20:15:00|13359.7|13356.7|13360.8|13354.8|13361.2|13356.7|13359|13354.1|200
1607631600000|2020-12-10 20:20:00|13360.7|13354.7|13359.9|13353.9|13362.5|13357.2|13358.9|13353.7|254
1607631900000|2020-12-10 20:25:00|13360|13354|13358.8|13352.8|13360.1|13355.2|13358.1|13352.4|162
1607632200000|2020-12-10 20:30:00|13358.9|13352.9|13359.7|13353.7|13360|13355.2|13358.2|13352.4|196
1607632500000|2020-12-10 20:35:00|13359.8|13353.8|13358.8|13352.8|13360.3|13355.7|13358.2|13352.4|166
1607632800000|2020-12-10 20:40:00|13359|13353|13358.2|13352.2|13359|13354.4|13357.2|13351.7|184
1607633100000|2020-12-10 20:45:00|13358.3|13352.3|13357.9|13351.9|13358.6|13353.5|13356.5|13351.3|154
1607633400000|2020-12-10 20:50:00|13358|13352|13358|13352|13358.7|13354.1|13356.1|13351.8|162
1607633700000|2020-12-10 20:55:00|13358.1|13352.1|13358.7|13352.7|13359.3|13353.7|13356.6|13351.7|159
1607634000000|2020-12-10 21:00:00|13358.6|13352.6|13358|13352|13362.8|13356.8|13357.7|13351.7|274
1607634300000|2020-12-10 21:05:00|13358.2|13352.2|13358|13352|13359.2|13353.2|13357.7|13351.7|225
1607634600000|2020-12-10 21:10:00|13357.9|13351.9|13356.7|13350.7|13358.4|13353.1|13355.4|13349.7|214
1607634900000|2020-12-10 21:15:00|13357|13351|13358.2|13352.2|13358.4|13352.4|13356.1|13350.1|139
1607635200000|2020-12-10 21:20:00|13358.3|13352.3|13353.4|13347.4|13358.3|13352.3|13353|13347|168
1607635500000|2020-12-10 21:25:00|13353.5|13347.5|13353.4|13347.4|13353.7|13347.7|13352.9|13346.9|95
1607635800000|2020-12-10 21:30:00|13353.3|13347.3|13353.2|13347.2|13353.8|13347.8|13352.8|13346.8|104
1607636100000|2020-12-10 21:35:00|13353.1|13347.1|13352.7|13346.7|13353.6|13347.6|13352.6|13346.6|98
1607636400000|2020-12-10 21:40:00|13352.9|13346.9|13353|13347|13354.3|13348.3|13352|13346|156
1607636700000|2020-12-10 21:45:00|13352.6|13346.6|13353.7|13347.7|13375.9|13359.9|13352.1|13343.5|664
1607637000000|2020-12-10 21:50:00|13353.5|13347.5|13357.3|13349.6|13370.1|13354.1|13352.2|13344.8|262
1607637300000|2020-12-10 21:55:00|13357.5|13349.2|13357.6|13351.6|13358.5|13351.6|13354.6|13347.3|204
1607637600000|2020-12-10 22:00:00|13357.3|13351.3|13372|13356|13372|13356|13354.2|13348|39
1607637900000|2020-12-10 22:05:00|13367.4|13351.4|13375.7|13359.7|13379.7|13363.7|13366.9|13350.9|126
1607638200000|2020-12-10 22:10:00|13376.5|13360.5|13377.5|13361.5|13382.3|13366.3|13366|13350|251
1607638500000|2020-12-10 22:15:00|13377.8|13361.8|13380.5|13364.5|13380.5|13364.5|13373.4|13357.4|121
1607638800000|2020-12-10 22:20:00|13380.9|13364.9|13379.7|13363.7|13382.5|13366.5|13376.1|13360.1|162
1607639100000|2020-12-10 22:25:00|13379.3|13363.3|13371.6|13355.6|13381|13365|13370.5|13354.5|160
1607639400000|2020-12-10 22:30:00|13371.3|13355.3|13374.2|13358.2|13376.6|13360.6|13368.6|13354.2|199
1607639700000|2020-12-10 22:35:00|13374.3|13358.3|13369.8|13359.8|13376.5|13360.5|13369|13357.6|198
1607640000000|2020-12-10 22:40:00|13370.1|13360.4|13368.2|13354|13377.2|13361.9|13368|13353.4|164
1607640300000|2020-12-10 22:45:00|13370.5|13354.5|13367.5|13355.3|13370.8|13356|13364.9|13353.7|185
1607640600000|2020-12-10 22:50:00|13366.8|13355.4|13366.2|13355.2|13368.3|13357.2|13364.7|13351.5|108
1607640900000|2020-12-10 22:55:00|13366.3|13355.4|13364.5|13353.8|13367.6|13356.1|13362.8|13347.5|236
1607641200000|2020-12-10 23:00:00|13364.2|13353.9|13358|13352|13365.5|13356.4|13358|13351.7|259
1607641500000|2020-12-10 23:05:00|13358.9|13351.2|13360.4|13354.4|13362.3|13354.7|13356.4|13350.3|160
1607641800000|2020-12-10 23:10:00|13360.6|13354.6|13359.5|13353.5|13361.3|13354.8|13359|13351.6|115
1607642100000|2020-12-10 23:15:00|13360.4|13352.5|13359.5|13353.5|13360.4|13353.7|13359|13352.2|95
1607642400000|2020-12-10 23:20:00|13359.4|13353.4|13359.5|13353.5|13360.1|13354.1|13358.5|13352.5|116
1607642700000|2020-12-10 23:25:00|13359.6|13353.6|13359.9|13353.9|13360.1|13354.1|13359.4|13353.4|148
1607643000000|2020-12-10 23:30:00|13359.8|13353.8|13359.8|13353.8|13360.1|13354.1|13359.3|13353.3|123
1607643300000|2020-12-10 23:35:00|13359.9|13353.9|13360|13354|13360.5|13354.5|13359.5|13353.5|95
1607643600000|2020-12-10 23:40:00|13359.9|13353.9|13361.4|13355.4|13363.3|13357.3|13359.9|13353.9|326
1607643900000|2020-12-10 23:45:00|13361.5|13355.5|13360.9|13354.9|13362.4|13356.4|13360.6|13354.6|213
1607644200000|2020-12-10 23:50:00|13360.8|13354.8|13359|13353|13360.9|13355.7|13357.6|13352.7|243
1607644500000|2020-12-10 23:55:00|13358.9|13352.9|13357.6|13351.6|13359.6|13353.6|13357.1|13351.1|312
1607644800000|2020-12-11 00:00:00|13357.7|13351.7|13354|13348|13358.5|13354.1|13353.8|13347.8|413
1607645100000|2020-12-11 00:05:00|13353.8|13347.8|13353.8|13347.8|13355.8|13349.9|13352|13347.2|360
1607645400000|2020-12-11 00:10:00|13353.9|13347.9|13353|13347|13354.2|13349.6|13350.5|13345.9|331
1607645700000|2020-12-11 00:15:00|13352.8|13346.8|13352|13346|13353.4|13348.9|13349.7|13345|206
1607646000000|2020-12-11 00:20:00|13351.9|13345.9|13350.4|13347.4|13352.3|13347.8|13349.8|13345.3|114
1607646300000|2020-12-11 00:25:00|13350.5|13347.5|13351.9|13345.9|13353.8|13348.5|13349.4|13344.9|199
1607646600000|2020-12-11 00:30:00|13351.8|13345.8|13350.3|13347.3|13352.9|13347.9|13349.8|13345.3|159
1607646900000|2020-12-11 00:35:00|13350.2|13347.2|13350.9|13347.9|13352.4|13347.9|13349.9|13345.7|119
1607647200000|2020-12-11 00:40:00|13351|13348|13349.1|13346.1|13353|13348.3|13349|13344.5|178
1607647500000|2020-12-11 00:45:00|13349|13346|13349.1|13346.1|13350.7|13346.5|13348.9|13344.3|134
1607647800000|2020-12-11 00:50:00|13349.3|13346.3|13346.3|13343.3|13349.4|13346.4|13345.8|13342.8|132
1607648100000|2020-12-11 00:55:00|13346.1|13343.1|13347.3|13344.3|13348.6|13344.9|13345.9|13342.2|179
1607648400000|2020-12-11 01:00:00|13347.4|13344.4|13341.9|13338.9|13348|13344.4|13341.7|13338.7|293
1607648700000|2020-12-11 01:05:00|13341.8|13338.8|13340.2|13337.2|13342.2|13339.2|13339.6|13336.6|220
1607649000000|2020-12-11 01:10:00|13340.1|13337.1|13343.8|13337.8|13345.8|13341.3|13340|13337|246
1607649300000|2020-12-11 01:15:00|13343.9|13337.9|13344|13338|13345.3|13340.8|13342.5|13337.6|218
1607649600000|2020-12-11 01:20:00|13342.5|13339.5|13339.5|13336.5|13342.5|13339.5|13337.9|13333.5|254
1607649900000|2020-12-11 01:25:00|13339.4|13336.4|13342.2|13339.2|13342.4|13339.4|13339.4|13335.9|137
1607650200000|2020-12-11 01:30:00|13342.1|13339.1|13339.6|13336.6|13343.7|13339.7|13339.5|13334.9|243
1607650500000|2020-12-11 01:35:00|13339.7|13336.7|13344.1|13341.1|13344.4|13341.1|13339.3|13334.8|199
1607650800000|2020-12-11 01:40:00|13344|13341|13341.5|13338.5|13344.8|13341.1|13340.7|13336.3|207
1607651100000|2020-12-11 01:45:00|13341.4|13338.4|13342.8|13339.8|13344.4|13340.4|13341.1|13336.8|166
1607651400000|2020-12-11 01:50:00|13342.7|13339.7|13338.3|13335.3|13344.4|13339.9|13338.2|13333.8|284
1607651700000|2020-12-11 01:55:00|13338.2|13335.2|13343.4|13340.4|13345.3|13340.8|13337.8|13333.6|247
1607652000000|2020-12-11 02:00:00|13343.3|13340.3|13346|13343|13346.4|13343.2|13342.9|13338.5|324
1607652300000|2020-12-11 02:05:00|13345.8|13342.8|13345.7|13342.7|13350.2|13345.5|13345.4|13340.6|321
1607652600000|2020-12-11 02:10:00|13345.8|13342.8|13345.7|13342.7|13347.5|13343.3|13345.4|13340.9|192
1607652900000|2020-12-11 02:15:00|13345.6|13342.6|13348.1|13342.1|13348.7|13344.4|13345.3|13340.8|225
1607653200000|2020-12-11 02:20:00|13348|13342|13347.3|13344.3|13349.2|13344.9|13346.4|13341.7|144
1607653500000|2020-12-11 02:25:00|13347.6|13344.6|13345.5|13342.5|13349.1|13345.3|13345.5|13341|137
1607653800000|2020-12-11 02:30:00|13345.6|13342.6|13345.3|13342.3|13348.2|13343.7|13344.9|13340.5|251
1607654100000|2020-12-11 02:35:00|13345.2|13342.2|13345.6|13342.6|13347.1|13344.1|13345.1|13342.1|171
1607654400000|2020-12-11 02:40:00|13345.5|13342.5|13346.2|13343.2|13348.3|13343.8|13345.4|13341.1|169
1607654700000|2020-12-11 02:45:00|13346.1|13343.1|13345.2|13342.2|13346.4|13343.4|13344.9|13341.9|101
1607655000000|2020-12-11 02:50:00|13345.3|13342.3|13343.1|13340.1|13345.3|13342.3|13342.9|13339|168
1607655300000|2020-12-11 02:55:00|13343|13340|13342.3|13336.3|13344.5|13340.1|13340.3|13335.9|189
1607655600000|2020-12-11 03:00:00|13342.4|13336.4|13343.7|13340.7|13344.6|13340.8|13340.5|13336|130
1607655900000|2020-12-11 03:05:00|13343.6|13340.6|13345.1|13342.1|13346.6|13342.2|13343.6|13339.6|102
1607656200000|2020-12-11 03:10:00|13345.2|13342.2|13345.6|13342.6|13345.8|13342.7|13344.3|13339.6|91
1607656500000|2020-12-11 03:15:00|13345.7|13342.7|13343.3|13340.3|13348.4|13342.7|13343.1|13340.1|164
1607656800000|2020-12-11 03:20:00|13343.2|13340.2|13340.8|13337.8|13344.5|13340.3|13340.6|13336.1|176
1607657100000|2020-12-11 03:25:00|13340.7|13337.7|13338.1|13335.1|13342.3|13339|13338|13333.7|217
1607657400000|2020-12-11 03:30:00|13338.2|13335.2|13338.6|13335.6|13341.9|13337.3|13338.1|13333.8|255
1607657700000|2020-12-11 03:35:00|13338.5|13335.5|13338|13335|13340.8|13336.4|13337.2|13333|199
1607658000000|2020-12-11 03:40:00|13337.9|13334.9|13338.1|13332.1|13339.8|13335.1|13334.8|13330.4|180
1607658300000|2020-12-11 03:45:00|13338|13332|13338.5|13332.5|13338.9|13334.7|13336.2|13331.8|129
1607658600000|2020-12-11 03:50:00|13337.1|13334.1|13340.2|13334.2|13340.3|13335.9|13336.4|13331.8|154
1607658900000|2020-12-11 03:55:00|13340.3|13334.3|13338.5|13335.5|13340.5|13336.1|13337.9|13333.9|120
1607659200000|2020-12-11 04:00:00|13338.6|13335.6|13338.8|13335.8|13340.5|13336.1|13338.3|13334.3|101
1607659500000|2020-12-11 04:05:00|13338.7|13335.7|13334.6|13328.6|13340.3|13335.9|13332.9|13328.5|152
1607659800000|2020-12-11 04:10:00|13334.7|13328.7|13334.7|13331.7|13335.9|13331.8|13333|13328.6|138
1607660100000|2020-12-11 04:15:00|13334.8|13331.8|13333.4|13330.4|13336.3|13331.9|13332.9|13328.4|90
1607660400000|2020-12-11 04:20:00|13333.3|13330.3|13333.3|13330.3|13333.7|13330.7|13333.2|13330.2|65
1607660700000|2020-12-11 04:25:00|13333.4|13330.4|13333.3|13330.3|13335.1|13330.8|13333.2|13329|62
1607661000000|2020-12-11 04:30:00|13333.4|13330.4|13334.8|13328.8|13335.3|13330.9|13333.1|13328.7|96
1607661300000|2020-12-11 04:35:00|13334.9|13328.9|13335.2|13329.2|13335.4|13330.6|13333.1|13328.7|93
1607661600000|2020-12-11 04:40:00|13334|13331|13336.7|13330.7|13336.7|13332.2|13334|13329.6|119
1607661900000|2020-12-11 04:45:00|13336.6|13330.6|13339.7|13333.7|13339.9|13335.5|13335.1|13330.6|157
1607662200000|2020-12-11 04:50:00|13339.9|13333.9|13341.5|13335.5|13341.6|13337.1|13339.4|13333.7|118
1607662500000|2020-12-11 04:55:00|13341.6|13335.6|13339.7|13336.7|13342.6|13338.1|13339.6|13335.2|123
1607662800000|2020-12-11 05:00:00|13339.8|13336.8|13336.8|13333.8|13341.3|13336.9|13336.8|13333.1|217
1607663100000|2020-12-11 05:05:00|13336.9|13333.9|13337.4|13334.4|13338.5|13334.4|13336.6|13332.3|111
1607663400000|2020-12-11 05:10:00|13337.3|13334.3|13338.1|13335.1|13339.8|13335.3|13337|13333.6|139
1607663700000|2020-12-11 05:15:00|13338|13335|13338.1|13335.1|13338.2|13335.2|13337.6|13334.6|115
1607664000000|2020-12-11 05:20:00|13337.9|13334.9|13338|13335|13339.9|13335.4|13335.9|13331.6|108
1607664300000|2020-12-11 05:25:00|13337.9|13334.9|13338.8|13332.8|13338.9|13335.2|13336.9|13332.7|141
1607664600000|2020-12-11 05:30:00|13338.7|13332.7|13340.7|13334.7|13342.5|13337.9|13336.6|13332.5|222
1607664900000|2020-12-11 05:35:00|13341|13335|13338.4|13335.4|13341.8|13337.4|13338.2|13333.5|143
1607665200000|2020-12-11 05:40:00|13338.6|13335.6|13339.5|13333.5|13341.1|13336.2|13337.7|13333.3|185
1607665500000|2020-12-11 05:45:00|13339.4|13333.4|13339.9|13333.9|13340.2|13335.9|13337.2|13332.7|145
1607665800000|2020-12-11 05:50:00|13340|13334|13339.3|13333.3|13340.1|13335.7|13337.6|13333.2|108
1607666100000|2020-12-11 05:55:00|13339.4|13333.4|13337|13334|13339.4|13335.3|13336|13331.8|186
1607666400000|2020-12-11 06:00:00|13337.1|13334.1|13335.9|13329.9|13338.7|13334.2|13334.1|13329.7|120
1607666700000|2020-12-11 06:05:00|13336|13330|13333.8|13330.8|13337|13332.5|13333.7|13329.2|143
1607667000000|2020-12-11 06:10:00|13333.7|13330.7|13334.1|13331.1|13336|13331.5|13333.3|13328.9|156
1607667300000|2020-12-11 06:15:00|13334|13331|13333.4|13330.4|13335.5|13331|13333.1|13328.7|114
1607667600000|2020-12-11 06:20:00|13333.3|13330.3|13333.1|13327.1|13334.3|13330.4|13331.6|13327.1|178
1607667900000|2020-12-11 06:25:00|13333|13327|13330.2|13327.2|13333.8|13328.9|13329.9|13325.7|193
1607668200000|2020-12-11 06:30:00|13330.1|13327.1|13330.2|13327.2|13332.4|13328|13329.5|13325.4|162
1607668500000|2020-12-11 06:35:00|13330.1|13327.1|13330.3|13327.3|13333.8|13329.7|13330.1|13325.7|186
1607668800000|2020-12-11 06:40:00|13330.4|13327.4|13331.1|13328.1|13332.4|13328.4|13330.3|13326.4|127
1607669100000|2020-12-11 06:45:00|13330.9|13327.9|13331.1|13328.1|13332.8|13328.4|13330.9|13326.4|111
1607669400000|2020-12-11 06:50:00|13331|13328|13331.2|13328.2|13332.3|13328.2|13330.4|13326.2|114
1607669700000|2020-12-11 06:55:00|13331.3|13328.3|13332.1|13329.1|13333.7|13329.3|13330.9|13326.5|125
1607670000000|2020-12-11 07:00:00|13332.2|13329.2|13334.4|13331.4|13335.7|13331.4|13332.2|13328.1|147
1607670300000|2020-12-11 07:05:00|13334.3|13331.3|13333.2|13330.2|13336|13331.6|13332.5|13329.1|144
1607670600000|2020-12-11 07:10:00|13333.1|13330.1|13332.9|13329.9|13333.7|13330.7|13331.7|13328.7|122
1607670900000|2020-12-11 07:15:00|13333|13330|13333.9|13330.9|13334.3|13331.3|13332.9|13329.9|190
1607671200000|2020-12-11 07:20:00|13334|13331|13335.2|13332.2|13335.6|13332.6|13333.8|13330.8|107
1607671500000|2020-12-11 07:25:00|13335.3|13332.3|13336.7|13333.7|13337.4|13334.4|13335.3|13332.3|170
1607671800000|2020-12-11 07:30:00|13336.6|13333.6|13337.4|13334.4|13340.3|13335.5|13336.5|13332|327
1607672100000|2020-12-11 07:35:00|13337.3|13334.3|13338.7|13335.7|13340.4|13336|13336.6|13332.4|224
1607672400000|2020-12-11 07:40:00|13338.6|13335.6|13345.3|13339.3|13345.4|13339.4|13338.5|13335.2|225
1607672700000|2020-12-11 07:45:00|13345.2|13339.2|13346|13343|13347.5|13343|13344.1|13339|283
1607673000000|2020-12-11 07:50:00|13345.9|13342.9|13351.3|13345.3|13351.6|13345.6|13345.9|13341.6|195
1607673300000|2020-12-11 07:55:00|13351.4|13345.4|13351.1|13345.1|13352.1|13347.2|13349|13343.6|342
1607673600000|2020-12-11 08:00:00|13349.6|13346.6|13349.1|13346.1|13353.6|13348.3|13348|13344.5|385
1607673900000|2020-12-11 08:05:00|13348.9|13345.9|13349.6|13346.6|13352.8|13348.3|13348.9|13344.6|299
1607674200000|2020-12-11 08:10:00|13349.8|13346.8|13351.4|13348.4|13353.7|13349.4|13348.9|13345.9|274
1607674500000|2020-12-11 08:15:00|13351.3|13348.3|13361.9|13355.9|13362.2|13356.3|13351.1|13346.9|439
1607674800000|2020-12-11 08:20:00|13361.8|13355.8|13364.1|13358.1|13365.8|13361.4|13358|13352.8|417
1607675100000|2020-12-11 08:25:00|13363.1|13360.1|13367.2|13361.2|13367.9|13361.9|13363.1|13357.7|369
1607675400000|2020-12-11 08:30:00|13367.3|13361.3|13367.4|13361.4|13368|13363.6|13363.9|13359.5|303
1607675700000|2020-12-11 08:35:00|13366.1|13363.1|13372.4|13366.4|13372.4|13367.9|13365.6|13361|305
1607676000000|2020-12-11 08:40:00|13371.3|13368.3|13368.5|13362.5|13373.2|13369|13366.6|13362.1|294
1607676300000|2020-12-11 08:45:00|13368.4|13362.4|13373.7|13367.7|13373.8|13369.1|13365.1|13360.2|298
1607676600000|2020-12-11 08:50:00|13373.6|13367.6|13379.3|13373.3|13379.4|13373.4|13372.8|13367|279
1607676900000|2020-12-11 08:55:00|13379.4|13373.4|13373.8|13367.8|13380.2|13375.5|13372|13367.5|259
1607677200000|2020-12-11 09:00:00|13373.9|13367.9|13371.5|13365.5|13374|13369.4|13369|13364.3|241
1607677500000|2020-12-11 09:05:00|13371.4|13365.4|13372.8|13366.8|13372.9|13368.7|13367|13362.4|239
1607677800000|2020-12-11 09:10:00|13372.7|13366.7|13367|13364|13372.7|13368|13365.6|13361.2|245
1607678100000|2020-12-11 09:15:00|13366.8|13363.8|13361.1|13358.1|13368.6|13364|13361.1|13357.2|372
1607678400000|2020-12-11 09:20:00|13361.2|13358.2|13365|13362|13366.9|13362.4|13360.7|13356.4|246
1607678700000|2020-12-11 09:25:00|13364.9|13361.9|13367.4|13361.4|13368.9|13363.9|13363.9|13359.1|224
1607679000000|2020-12-11 09:30:00|13367.7|13361.7|13367.6|13361.6|13367.8|13363.2|13363.9|13359.2|250
1607679300000|2020-12-11 09:35:00|13367.5|13361.5|13362.5|13356.5|13367.7|13361.7|13360.8|13356.3|250
1607679600000|2020-12-11 09:40:00|13362.6|13356.6|13364.3|13358.3|13365.7|13361.1|13360.9|13356.4|254
1607679900000|2020-12-11 09:45:00|13364.4|13358.4|13364.4|13358.4|13365.4|13360.9|13359.8|13355.8|219
1607680200000|2020-12-11 09:50:00|13364|13358|13366.2|13363.2|13369|13364.6|13363.8|13358|262
1607680500000|2020-12-11 09:55:00|13366.3|13363.3|13367.5|13361.5|13370.9|13366|13365.6|13360.2|312
1607680800000|2020-12-11 10:00:00|13367.6|13361.6|13363.7|13360.7|13368.7|13362.9|13362.8|13358.8|359
1607681100000|2020-12-11 10:05:00|13363.6|13360.6|13363.9|13360.9|13365.5|13361|13361.1|13356.9|184
1607681400000|2020-12-11 10:10:00|13363.8|13360.8|13366|13360|13366.1|13361.4|13363.6|13359.1|276
1607681700000|2020-12-11 10:15:00|13365.9|13359.9|13364.2|13358.2|13366.6|13361.6|13360.9|13354.9|288
1607682000000|2020-12-11 10:20:00|13364.1|13358.1|13363.1|13357.1|13366.4|13362.1|13361.2|13356.5|290
1607682300000|2020-12-11 10:25:00|13363|13357|13362.1|13359.1|13363.9|13360.1|13359.8|13354.6|301
1607682600000|2020-12-11 10:30:00|13362.3|13359.3|13368.3|13362.3|13368.5|13364.2|13361.1|13356.5|408
1607682900000|2020-12-11 10:35:00|13368.2|13362.2|13370.6|13364.6|13370.7|13365.5|13366|13361.1|234
1607683200000|2020-12-11 10:40:00|13370.5|13364.5|13369|13366|13371.5|13366.2|13366.7|13362.4|214
1607683500000|2020-12-11 10:45:00|13369.2|13366.2|13368.7|13365.7|13373|13368.2|13368.7|13363.9|255
1607683800000|2020-12-11 10:50:00|13369.1|13366.1|13370.2|13367.2|13370.7|13367.2|13367.4|13362.9|188
1607684100000|2020-12-11 10:55:00|13370.1|13367.1|13376.4|13373.4|13378.8|13373.6|13370.1|13366.7|266
1607684400000|2020-12-11 11:00:00|13376.3|13373.3|13374.4|13368.4|13379.8|13374.9|13373.3|13368.1|315
1607684700000|2020-12-11 11:05:00|13374.5|13368.5|13377|13371|13379.7|13374.9|13372.7|13368.3|391
1607685000000|2020-12-11 11:10:00|13377.1|13371.1|13379.5|13373.5|13379.7|13374.3|13374.5|13369.6|310
1607685300000|2020-12-11 11:15:00|13379.2|13373.2|13379.8|13373.8|13381.1|13376.8|13376.9|13372.1|315
1607685600000|2020-12-11 11:20:00|13379.7|13373.7|13380.8|13374.8|13381|13377.1|13378.1|13373.7|192
1607685900000|2020-12-11 11:25:00|13380.7|13374.7|13379.8|13376.8|13381.5|13377.2|13378.5|13374.4|263
1607686200000|2020-12-11 11:30:00|13379.9|13376.9|13377.3|13371.3|13381.3|13377|13375.6|13370.9|199
1607686500000|2020-12-11 11:35:00|13377.2|13371.2|13376|13370|13378.1|13373.1|13374.5|13369.9|163
1607686800000|2020-12-11 11:40:00|13376.1|13370.1|13380.8|13374.8|13381|13375|13375.2|13369.6|177
1607687100000|2020-12-11 11:45:00|13380.7|13374.7|13375.1|13372.1|13380.9|13376.3|13374.9|13370.5|159
1607687400000|2020-12-11 11:50:00|13375.2|13372.2|13376.8|13370.8|13377|13372.2|13373|13368.6|219
1607687700000|2020-12-11 11:55:00|13376.9|13370.9|13373.9|13367.9|13377|13371|13372.3|13367.9|246
1607688000000|2020-12-11 12:00:00|13374|13368|13374.3|13371.3|13374.5|13371.5|13371.8|13367.9|160
1607688300000|2020-12-11 12:05:00|13374.4|13371.4|13373|13370|13374.8|13371.8|13372.2|13369.2|200
1607688600000|2020-12-11 12:10:00|13373.1|13370.1|13374.5|13371.5|13376.2|13371.7|13373|13369.2|106
1607688900000|2020-12-11 12:15:00|13374.4|13371.4|13371.3|13365.3|13376.2|13371.8|13369|13365.1|220
1607689200000|2020-12-11 12:20:00|13370|13367|13372.1|13369.1|13374.8|13370.6|13369.8|13366.8|211
1607689500000|2020-12-11 12:25:00|13372.2|13369.2|13372.6|13369.6|13375.8|13371.5|13371.4|13367.6|236
1607689800000|2020-12-11 12:30:00|13372.7|13369.7|13374.2|13371.2|13375.7|13371.3|13371.5|13367.6|221
1607690100000|2020-12-11 12:35:00|13374.3|13371.3|13369.7|13366.7|13374.6|13371.3|13369.7|13365.3|219
1607690400000|2020-12-11 12:40:00|13369.8|13366.8|13371.1|13365.1|13371.4|13366.8|13368.5|13363.8|251
1607690700000|2020-12-11 12:45:00|13370.9|13364.9|13367.4|13364.4|13371|13366.2|13366.7|13361.7|329
1607691000000|2020-12-11 12:50:00|13367.5|13364.5|13367.9|13361.9|13370.2|13364.5|13364.6|13361.5|206
1607691300000|2020-12-11 12:55:00|13367.8|13361.8|13366.6|13363.6|13368.2|13364.3|13365.5|13361|160
1607691600000|2020-12-11 13:00:00|13366.5|13363.5|13365.2|13362.2|13367.3|13363.6|13363.8|13360.8|327
1607691900000|2020-12-11 13:05:00|13365.3|13362.3|13368.2|13365.2|13369.8|13365.5|13364.8|13361.8|304
1607692200000|2020-12-11 13:10:00|13368.1|13365.1|13370.4|13367.4|13371.8|13368.8|13367.9|13363.6|195
1607692500000|2020-12-11 13:15:00|13370.5|13367.5|13370.4|13367.4|13371|13368|13369.8|13366.8|171
1607692800000|2020-12-11 13:20:00|13370.3|13367.3|13374|13371|13374.2|13371.2|13370.2|13366.9|301
1607693100000|2020-12-11 13:25:00|13373.9|13370.9|13374.6|13368.6|13375.3|13370.9|13371.9|13368.2|220
1607693400000|2020-12-11 13:30:00|13374.4|13368.4|13371.8|13368.8|13374.9|13370.5|13370.1|13366.6|381
1607693700000|2020-12-11 13:35:00|13371.9|13368.9|13371.3|13368.3|13374.7|13371.7|13371.3|13368.3|306
1607694000000|2020-12-11 13:40:00|13371.4|13368.4|13369.7|13366.7|13371.4|13368.4|13368.6|13365.6|289
1607694300000|2020-12-11 13:45:00|13369.6|13366.6|13368.8|13365.8|13370.1|13366.8|13367.7|13363.6|205
1607694600000|2020-12-11 13:50:00|13368.7|13365.7|13370.2|13367.2|13372.7|13368.9|13368.7|13365.6|256
1607694900000|2020-12-11 13:55:00|13370.1|13367.1|13371.2|13368.2|13372.6|13369.3|13370|13366|309
1607695200000|2020-12-11 14:00:00|13371.3|13368.3|13370.9|13367.9|13371.9|13368.8|13370.2|13365.6|323
1607695500000|2020-12-11 14:05:00|13371|13368|13370.1|13367.1|13373|13368.7|13369.9|13366.9|235
1607695800000|2020-12-11 14:10:00|13370|13367|13367|13364|13370.2|13367|13367|13364|264
1607696100000|2020-12-11 14:15:00|13367.1|13364.1|13364.5|13361.5|13368.4|13364.1|13364.3|13361.3|306
1607696400000|2020-12-11 14:20:00|13364.4|13361.4|13364.4|13361.4|13366.1|13362.7|13362.9|13359.4|346
1607696700000|2020-12-11 14:25:00|13364.5|13361.5|13367.9|13364.9|13369.3|13365.5|13364.5|13361.5|294
1607697000000|2020-12-11 14:30:00|13368|13365|13369.3|13366.3|13371.8|13367.3|13367.4|13363.6|423
1607697300000|2020-12-11 14:35:00|13369.1|13366.1|13367.4|13364.4|13370.3|13366.1|13365.1|13360.8|460
1607697600000|2020-12-11 14:40:00|13367.3|13364.3|13371.3|13368.3|13371.9|13368.9|13367.2|13363|446
1607697900000|2020-12-11 14:45:00|13371.4|13368.4|13369.4|13366.4|13371.8|13368.8|13368.7|13365.7|444
1607698200000|2020-12-11 14:50:00|13369.6|13366.6|13367.5|13364.5|13372.4|13369.4|13367.5|13364.1|385
1607698500000|2020-12-11 14:55:00|13367.6|13364.6|13367.8|13361.8|13369.1|13366.1|13365.9|13361.1|242
1607698800000|2020-12-11 15:00:00|13367.9|13361.9|13366.3|13363.3|13368.3|13363.7|13364.5|13361.4|283
1607699100000|2020-12-11 15:05:00|13366.2|13363.2|13367|13364|13368|13365|13364.9|13361|386
1607699400000|2020-12-11 15:10:00|13367.1|13364.1|13363.3|13360.3|13367.2|13364.2|13363.1|13360.1|332
1607699700000|2020-12-11 15:15:00|13363.2|13360.2|13364.5|13361.5|13367.1|13364.1|13362.9|13359.1|245
1607700000000|2020-12-11 15:20:00|13364.6|13361.6|13363.7|13360.7|13365.5|13362.5|13362|13359|235
1607700300000|2020-12-11 15:25:00|13363.6|13360.6|13361.2|13358.2|13363.7|13360.7|13360.5|13356.4|289
1607700600000|2020-12-11 15:30:00|13361.1|13358.1|13360.2|13357.2|13361.6|13358.2|13359.5|13355.5|228
1607700900000|2020-12-11 15:35:00|13360.1|13357.1|13363|13360|13366.7|13362.3|13360.1|13357.1|244
1607701200000|2020-12-11 15:40:00|13363.1|13360.1|13364|13358|13367.6|13363.4|13362.4|13357.7|438
1607701500000|2020-12-11 15:45:00|13363.9|13357.9|13365.4|13362.4|13366.9|13362.5|13361.4|13356.9|373
1607701800000|2020-12-11 15:50:00|13365.5|13362.5|13366.9|13363.9|13367.5|13364.5|13365.2|13362.2|244
1607702100000|2020-12-11 15:55:00|13367|13364|13373.6|13370.6|13374.3|13370.7|13366.9|13363.5|362
1607702400000|2020-12-11 16:00:00|13373.5|13370.5|13373.4|13367.4|13374.9|13371|13372|13367.4|215
1607702700000|2020-12-11 16:05:00|13372.8|13366.8|13372.7|13366.7|13373.5|13368.7|13370.9|13366.6|89
1607703000000|2020-12-11 16:10:00|13372.6|13366.6|13367.7|13364.7|13372.8|13368.1|13367.5|13363.7|118
1607703300000|2020-12-11 16:15:00|13367.8|13364.8|13367.5|13364.5|13370|13366.6|13367.4|13363.5|159
1607703600000|2020-12-11 16:20:00|13367.4|13364.4|13369|13366|13371.1|13366.8|13366.9|13363.9|165
1607703900000|2020-12-11 16:25:00|13369.1|13366.1|13369.4|13366.4|13371.2|13366.8|13368.9|13365.1|137
1607704200000|2020-12-11 16:30:00|13369.5|13366.5|13370.3|13367.3|13371.8|13368.8|13369.4|13365.7|168
1607704500000|2020-12-11 16:35:00|13370.4|13367.4|13371.6|13368.6|13371.9|13368.9|13369.9|13366.9|250
1607704800000|2020-12-11 16:40:00|13371.7|13368.7|13369.9|13366.9|13372|13369|13369.6|13365|274
1607705100000|2020-12-11 16:45:00|13370|13367|13373|13370|13375.2|13370.7|13370|13366.3|251
1607705400000|2020-12-11 16:50:00|13373.1|13370.1|13372.2|13369.2|13373.3|13370.3|13371.9|13368.9|173
1607705700000|2020-12-11 16:55:00|13372.3|13369.3|13373|13370|13374.1|13371.1|13372|13369|208
1607706000000|2020-12-11 17:00:00|13372.9|13369.9|13375|13369|13375.6|13370.9|13372.9|13368.5|201
1607706300000|2020-12-11 17:05:00|13374.9|13368.9|13374.6|13368.6|13375.5|13371|13372.8|13368.4|211
1607706600000|2020-12-11 17:10:00|13374.7|13368.7|13375|13369|13375.6|13371|13372.7|13368.2|189
1607706900000|2020-12-11 17:15:00|13375.1|13369.1|13376.8|13370.8|13376.9|13372.6|13373.4|13368.8|139
1607707200000|2020-12-11 17:20:00|13376.7|13370.7|13374.3|13368.3|13377|13372.4|13373.9|13367.9|252
1607707500000|2020-12-11 17:25:00|13374.5|13368.5|13373.2|13367.2|13374.5|13369.7|13371.5|13366.7|193
1607707800000|2020-12-11 17:30:00|13372.9|13366.9|13373.2|13370.2|13374.8|13370.3|13371.5|13366.9|151
1607708100000|2020-12-11 17:35:00|13373.3|13370.3|13377|13371|13377.2|13372.7|13373.1|13368.4|165
1607708400000|2020-12-11 17:40:00|13375.4|13372.4|13378.7|13372.7|13378.9|13374.4|13375|13370.4|142
1607708700000|2020-12-11 17:45:00|13378.8|13372.8|13377.3|13371.3|13379.3|13374.9|13376.7|13370.7|182
1607709000000|2020-12-11 17:50:00|13377.4|13371.4|13377|13371|13377.6|13372.7|13375.4|13370.2|132
1607709300000|2020-12-11 17:55:00|13377.1|13371.1|13376.3|13370.3|13377.3|13372.6|13373.1|13368.4|159
1607709600000|2020-12-11 18:00:00|13376.2|13370.2|13376.4|13373.4|13378.2|13373.6|13374.6|13370.1|177
1607709900000|2020-12-11 18:05:00|13376.5|13373.5|13377.8|13371.8|13378.5|13373.7|13375.9|13371.2|103
1607710200000|2020-12-11 18:10:00|13377.7|13371.7|13378.5|13372.5|13378.9|13373.9|13375.8|13371.7|140
1607710500000|2020-12-11 18:15:00|13376.9|13373.9|13380.7|13374.7|13381.2|13376.3|13376.9|13372.8|162
1607710800000|2020-12-11 18:20:00|13380.6|13374.6|13382.1|13376.1|13382.3|13377.6|13379.2|13374.6|149
1607711100000|2020-12-11 18:25:00|13382|13376|13382.1|13376.1|13382.5|13378|13380.1|13375.7|112
1607711400000|2020-12-11 18:30:00|13382.2|13376.2|13380.7|13374.7|13382.4|13377.9|13379.3|13373.9|181
1607711700000|2020-12-11 18:35:00|13380.6|13374.6|13377|13374|13380.8|13376|13376.7|13372.2|166
1607712000000|2020-12-11 18:40:00|13377.1|13374.1|13375.9|13369.9|13378.7|13374.2|13374.6|13369.6|198
1607712300000|2020-12-11 18:45:00|13375.8|13369.8|13375.1|13372.1|13377.6|13372.9|13374.3|13369.8|160
1607712600000|2020-12-11 18:50:00|13375.2|13372.2|13376.2|13370.2|13377|13372.5|13374.4|13369.7|224
1607712900000|2020-12-11 18:55:00|13376.3|13370.3|13374|13368|13376.5|13371.7|13373.2|13367.9|231
1607713200000|2020-12-11 19:00:00|13373.9|13367.9|13375.6|13369.6|13375.7|13371.1|13372.4|13367.8|191
1607713500000|2020-12-11 19:05:00|13375.7|13369.7|13372.8|13366.8|13375.9|13371.4|13371.2|13366.5|221
1607713800000|2020-12-11 19:10:00|13372.9|13366.9|13372|13366|13373.1|13368.6|13370.5|13365.5|166
1607714100000|2020-12-11 19:15:00|13372.1|13366.1|13372.1|13366.1|13372.3|13367.5|13370.5|13365.7|122
1607714400000|2020-12-11 19:20:00|13371.9|13365.9|13371.7|13365.7|13372.5|13367.8|13370.6|13365.4|141
1607714700000|2020-12-11 19:25:00|13371.8|13365.8|13371.6|13365.6|13372.5|13367.8|13370.3|13365.3|164
1607715000000|2020-12-11 19:30:00|13371.5|13365.5|13370.2|13364.2|13371.6|13366.6|13369.1|13364|205
1607715300000|2020-12-11 19:35:00|13370.3|13364.3|13369.5|13366.5|13371.3|13366.6|13368.9|13364.2|203
1607715600000|2020-12-11 19:40:00|13369.3|13366.3|13369.2|13366.2|13371.3|13366.5|13368.7|13364.2|209
1607715900000|2020-12-11 19:45:00|13369.1|13366.1|13370.5|13364.5|13370.9|13366.6|13368.8|13364.2|188
1607716200000|2020-12-11 19:50:00|13370.4|13364.4|13369.4|13366.4|13371.1|13366.6|13368.9|13364.2|273
1607716500000|2020-12-11 19:55:00|13369.3|13366.3|13369.8|13366.8|13371.5|13367.2|13369|13364.4|200
1607716800000|2020-12-11 20:00:00|13371.4|13365.4|13371.1|13365.1|13371.4|13366.9|13368.8|13364.3|177
1607717100000|2020-12-11 20:05:00|13371|13365|13373.1|13367.1|13373.4|13368.9|13371|13365|134
1607717400000|2020-12-11 20:10:00|13373.2|13367.2|13372.7|13366.7|13373.2|13368.6|13371.2|13366.5|137
1607717700000|2020-12-11 20:15:00|13372.8|13366.8|13372.1|13366.1|13373.8|13369.2|13370.8|13366|115
1607718000000|2020-12-11 20:20:00|13372.3|13366.3|13371.1|13368.1|13373.1|13368.5|13370.8|13365.9|149
1607718300000|2020-12-11 20:25:00|13371.2|13368.2|13370.9|13367.9|13372.8|13368.3|13370.7|13366.1|199
1607718600000|2020-12-11 20:30:00|13372.3|13366.3|13371.8|13365.8|13372.7|13367.9|13370.1|13365.4|157
1607718900000|2020-12-11 20:35:00|13371.7|13365.7|13371.9|13365.9|13372.1|13367.7|13370.2|13365.5|117
1607719200000|2020-12-11 20:40:00|13371.8|13365.8|13373.7|13367.7|13374.2|13369.6|13370|13365.4|157
1607719500000|2020-12-11 20:45:00|13373.9|13367.9|13372.2|13369.2|13374.4|13369.7|13371.8|13367.4|149
1607719800000|2020-12-11 20:50:00|13372.1|13369.1|13374|13368|13374.6|13369.6|13372.1|13367.6|115
1607720100000|2020-12-11 20:55:00|13374.1|13368.1|13372.7|13366.7|13374.1|13369.5|13371|13366.2|180
1607720400000|2020-12-11 21:00:00|13372.8|13366.8|13375.1|13369.1|13375.4|13369.4|13372.7|13366.7|127
1607720700000|2020-12-11 21:05:00|13375.2|13369.2|13373.2|13367.2|13375.4|13369.4|13372.9|13366.9|109
1607721000000|2020-12-11 21:10:00|13373|13367|13373.9|13367.9|13374|13368|13373|13367|107
1607721300000|2020-12-11 21:15:00|13373.8|13367.8|13371.2|13365.2|13373.8|13367.8|13370.7|13364.7|175
1607721600000|2020-12-11 21:20:00|13372.2|13366.2|13372.9|13366.9|13373.1|13367.1|13371.1|13365.1|176
1607721900000|2020-12-11 21:25:00|13373.1|13367.1|13372.8|13366.8|13373.1|13367.1|13371.6|13365.6|111
1607722200000|2020-12-11 21:30:00|13372.7|13366.7|13372.6|13366.6|13373.2|13367.2|13371|13365|125
1607722500000|2020-12-11 21:35:00|13373.2|13367.2|13372.3|13366.3|13373.2|13367.2|13371.4|13365.4|78
1607722800000|2020-12-11 21:40:00|13372.8|13366.8|13374.9|13368.9|13380.9|13369.4|13371|13362.9|139
1607723100000|2020-12-11 21:45:00|13374.4|13368.4|13378.7|13364.9|13380.4|13369.3|13373.7|13360.1|137
1607723400000|2020-12-11 21:50:00|13376|13370|13379.9|13364|13379.9|13370|13375.7|13360.1|119
1607723700000|2020-12-11 21:55:00|13379.7|13363.8|13379.5|13365.2|13380.8|13370.9|13364.7|13348.7|168
1607893200000|2020-12-13 21:00:00|13371.5|13349.5|13370.4|13348.4|13373.5|13351.5|13370.4|13348.4|37
1607893500000|2020-12-13 21:05:00|13373.3|13351.3|13373.3|13351.3|13373.8|13351.8|13370.4|13348.4|39
1607893800000|2020-12-13 21:10:00|13370.4|13348.4|13373.3|13351.3|13373.9|13351.9|13370.4|13348.4|22
1607894100000|2020-12-13 21:15:00|13370.4|13348.4|13370.4|13348.4|13373.5|13351.5|13370.4|13348.4|28
1607894400000|2020-12-13 21:20:00|13372.3|13350.3|13372.6|13350.6|13373.5|13351.5|13370.4|13348.4|14
1607894700000|2020-12-13 21:25:00|13370.4|13348.4|13370.4|13348.4|13373.5|13351.5|13370.4|13348.4|35
1607895000000|2020-12-13 21:30:00|13373.5|13351.5|13370.4|13348.4|13373.5|13351.5|13370.4|13348.4|21
1607895300000|2020-12-13 21:35:00|13369.4|13347.4|13367.2|13345.2|13370.1|13351|13366.9|13344.9|46
1607895600000|2020-12-13 21:40:00|13368.2|13346.2|13368.1|13347|13370.1|13348.1|13362.5|13342.6|17
1607895900000|2020-12-13 21:45:00|13365.9|13345.3|13366.9|13345.6|13368.4|13350.4|13365.7|13345.1|28
1607896200000|2020-12-13 21:50:00|13365.7|13345.1|13366.9|13345.6|13368.4|13346.4|13365.7|13345.1|10
1607896500000|2020-12-13 21:55:00|13365.7|13345.2|13378.7|13356.7|13378.7|13359.4|13362.5|13342.6|50
1607896800000|2020-12-13 22:00:00|13379|13357|13375.2|13356.4|13379.1|13357.2|13373.1|13351.1|45
1607897100000|2020-12-13 22:05:00|13377.4|13356.8|13376.2|13354.2|13379|13360.4|13369.8|13347.8|83
1607897400000|2020-12-13 22:10:00|13377.2|13355.2|13369.6|13353.6|13378.3|13360.7|13367.7|13350.5|141
1607897700000|2020-12-13 22:15:00|13369.9|13353.9|13366.6|13350.6|13371.8|13355.8|13364|13348|129
1607898000000|2020-12-13 22:20:00|13367|13351|13366.2|13350.2|13367.8|13351.8|13364.6|13348.6|104
1607898300000|2020-12-13 22:25:00|13365.8|13349.8|13365.7|13349.7|13367.8|13352.4|13362.9|13346.9|102
1607898600000|2020-12-13 22:30:00|13365.5|13349.5|13365.8|13349.8|13367.7|13351.7|13364.5|13348.5|132
1607898900000|2020-12-13 22:35:00|13365.9|13349.9|13365.5|13349.5|13367.8|13351.8|13363.6|13347.6|132
1607899200000|2020-12-13 22:40:00|13366|13350|13364.9|13348.9|13366.5|13353|13361.9|13345.9|91
1607899500000|2020-12-13 22:45:00|13365.1|13349.1|13364|13348|13366.7|13353.2|13362.8|13347.8|93
1607899800000|2020-12-13 22:50:00|13365.2|13349.2|13364.5|13348.5|13366.4|13352.8|13362.5|13347.9|88
1607900100000|2020-12-13 22:55:00|13363|13352.7|13364.9|13349.8|13366.6|13353.6|13363|13348.1|121
1607900400000|2020-12-13 23:00:00|13365.6|13349.6|13365.7|13359.6|13367.5|13359.6|13363.5|13349.6|281
1607900700000|2020-12-13 23:05:00|13365.8|13359.5|13364.5|13358.5|13366.4|13359.5|13363.9|13353.4|202
1607901000000|2020-12-13 23:10:00|13364.8|13358.4|13360.6|13354.6|13365.5|13358.7|13358.9|13350.5|216
1607901300000|2020-12-13 23:15:00|13360.5|13354.5|13355.7|13349.7|13360.7|13354.7|13354.8|13348.8|154
1607901600000|2020-12-13 23:20:00|13355.8|13349.8|13354.7|13348.7|13356.2|13350.2|13354.2|13348.2|88
1607901900000|2020-12-13 23:25:00|13354.9|13348.9|13354.5|13348.5|13355.6|13349.6|13354|13348|83
1607902200000|2020-12-13 23:30:00|13354.8|13348.8|13353.4|13347.4|13356.5|13350.5|13350.7|13344.7|337
1607902500000|2020-12-13 23:35:00|13353.3|13347.3|13349.1|13343.1|13353.4|13347.4|13348.6|13342.8|268
1607902800000|2020-12-13 23:40:00|13349.2|13343.2|13346.5|13343.5|13349.3|13344.6|13346.5|13342.2|121
1607903100000|2020-12-13 23:45:00|13347|13344|13347.3|13341.3|13348.7|13344|13345.7|13340.6|109
1607903400000|2020-12-13 23:50:00|13347.4|13341.4|13350.4|13344.4|13351.2|13345.2|13345.1|13340|169
1607903700000|2020-12-13 23:55:00|13350.6|13344.6|13350.2|13344.2|13352|13346|13349|13343|173
1607904000000|2020-12-14 00:00:00|13350.7|13344.7|13352.3|13346.3|13353|13347|13349.6|13343.6|224
1607904300000|2020-12-14 00:05:00|13352.2|13346.2|13352.7|13346.7|13353.6|13347.6|13352.2|13346.2|149
1607904600000|2020-12-14 00:10:00|13352.6|13346.6|13353.5|13347.5|13356|13350|13352.3|13346.3|249
1607904900000|2020-12-14 00:15:00|13353.6|13347.6|13353.4|13347.4|13354.3|13349.5|13351|13346.5|248
1607905200000|2020-12-14 00:20:00|13353|13347|13350.6|13344.6|13353.8|13349.2|13348.6|13344.1|312
1607905500000|2020-12-14 00:25:00|13350.5|13344.5|13354.4|13351.4|13356.3|13351.8|13349.5|13344.5|230
1607905800000|2020-12-14 00:30:00|13354.3|13351.3|13354.9|13348.9|13355.6|13351.3|13352.7|13348.8|170
1607906100000|2020-12-14 00:35:00|13353.4|13350.4|13354.7|13351.7|13356.3|13351.9|13353|13348.7|104
1607906400000|2020-12-14 00:40:00|13354.6|13351.6|13354.8|13351.8|13356.3|13351.8|13354.3|13350|102
1607906700000|2020-12-14 00:45:00|13354.7|13351.7|13353.6|13350.6|13357.3|13352.9|13352.9|13348.9|214
1607907000000|2020-12-14 00:50:00|13354.9|13348.9|13360|13354|13360|13355.3|13353|13348.8|162
1607907300000|2020-12-14 00:55:00|13358.8|13355.8|13360.6|13357.6|13362.2|13358|13358.5|13354.3|352
1607907600000|2020-12-14 01:00:00|13360.5|13357.5|13361.6|13358.6|13363.3|13358.8|13357.1|13354.1|243
1607907900000|2020-12-14 01:05:00|13361.5|13358.5|13360.3|13357.3|13362.7|13358.7|13359.4|13354.7|204
1607908200000|2020-12-14 01:10:00|13360.2|13357.2|13359.8|13353.8|13361.4|13357.7|13357.9|13353.8|238
1607908500000|2020-12-14 01:15:00|13359.9|13353.9|13355.3|13352.3|13360.1|13354.1|13355.3|13350.8|189
1607908800000|2020-12-14 01:20:00|13355.2|13352.2|13353.7|13350.7|13355.5|13352.5|13352.7|13348.4|131
1607909100000|2020-12-14 01:25:00|13353.9|13350.9|13358.3|13352.3|13359|13353|13353.8|13349.1|164
1607909400000|2020-12-14 01:30:00|13358.5|13352.5|13352.3|13349.3|13358.8|13353.6|13352|13347|363
1607909700000|2020-12-14 01:35:00|13352.4|13349.4|13351.2|13348.2|13354|13349.9|13350.6|13346.5|213
1607910000000|2020-12-14 01:40:00|13351.3|13348.3|13351|13348|13354.2|13349.6|13350.9|13346.4|253
1607910300000|2020-12-14 01:45:00|13352.6|13346.6|13350.6|13344.6|13352.9|13348.6|13349.5|13343.5|168
1607910600000|2020-12-14 01:50:00|13350.4|13344.4|13350.8|13344.8|13351.2|13346.7|13347.6|13342|249
1607910900000|2020-12-14 01:55:00|13350.7|13344.7|13350.4|13344.4|13352.7|13346.7|13347.3|13342.4|264
1607911200000|2020-12-14 02:00:00|13348.8|13345.8|13350.8|13344.8|13350.9|13346.1|13347.7|13343.1|198
1607911500000|2020-12-14 02:05:00|13351|13345|13349.2|13343.2|13351|13345.9|13347.6|13342.6|143
1607911800000|2020-12-14 02:10:00|13349.3|13343.3|13350.8|13344.8|13350.8|13346|13346.1|13342.2|267
1607912100000|2020-12-14 02:15:00|13350.7|13344.7|13348.2|13345.2|13351.4|13345.9|13347|13342.4|319
1607912400000|2020-12-14 02:20:00|13348.1|13345.1|13347|13344|13349.7|13345.3|13346.8|13342.4|133
1607912700000|2020-12-14 02:25:00|13346.9|13343.9|13347.1|13344.1|13349.2|13344.9|13346.5|13341.9|144
1607913000000|2020-12-14 02:30:00|13347.2|13344.2|13348.7|13345.7|13351|13346.6|13346.8|13342.6|145
1607913300000|2020-12-14 02:35:00|13348.6|13345.6|13351.9|13345.9|13354.3|13349.6|13348.4|13344.2|210
1607913600000|2020-12-14 02:40:00|13352.1|13346.1|13350.8|13344.8|13352.2|13347.5|13348.4|13344.7|170
1607913900000|2020-12-14 02:45:00|13350.7|13344.7|13348.6|13342.6|13350.7|13345.8|13346.5|13342.2|187
1607914200000|2020-12-14 02:50:00|13348.5|13342.5|13346.1|13343.1|13349.3|13344.5|13345.3|13341.2|228
1607914500000|2020-12-14 02:55:00|13345.8|13342.8|13345.9|13342.9|13348|13343.5|13345.1|13340.8|200
1607914800000|2020-12-14 03:00:00|13346|13343|13348.2|13342.2|13348.3|13343.6|13345.4|13340.8|175
1607915100000|2020-12-14 03:05:00|13348.3|13342.3|13348.9|13345.9|13351|13346.5|13346.5|13342.1|212
1607915400000|2020-12-14 03:10:00|13349|13346|13349|13346|13350.8|13346.4|13348.7|13344.7|118
1607915700000|2020-12-14 03:15:00|13349.1|13346.1|13346.3|13340.3|13349.8|13346.3|13344|13339.6|175
1607916000000|2020-12-14 03:20:00|13344.1|13341.1|13342.3|13339.3|13346|13341.2|13342.1|13337.8|200
1607916300000|2020-12-14 03:25:00|13342.2|13339.2|13344.4|13338.4|13344.6|13340|13340.8|13336.3|197
1607916600000|2020-12-14 03:30:00|13344.3|13338.3|13342.9|13339.9|13344.4|13340.3|13342.5|13338.3|187
1607916900000|2020-12-14 03:35:00|13343|13340|13342.5|13339.5|13343.1|13340.1|13341.9|13338.9|217
1607917200000|2020-12-14 03:40:00|13342.4|13339.4|13343.1|13340.1|13343.2|13340.2|13342.1|13339.1|153
1607917500000|2020-12-14 03:45:00|13343.2|13340.2|13343.3|13340.3|13343.3|13340.3|13342.8|13339.8|143
1607917800000|2020-12-14 03:50:00|13343.2|13340.2|13345.3|13342.3|13346.9|13342.3|13342.9|13339.8|156
1607918100000|2020-12-14 03:55:00|13345.2|13342.2|13345.1|13342.1|13347.7|13343.3|13344.7|13340.7|150
1607918400000|2020-12-14 04:00:00|13345|13342|13345|13342|13346.5|13342.2|13344.1|13340.1|183
1607918700000|2020-12-14 04:05:00|13344.8|13341.8|13345.2|13342.2|13345.3|13342.3|13344.8|13341.8|98
1607919000000|2020-12-14 04:10:00|13345.1|13342.1|13346.6|13343.6|13348.3|13343.8|13345.1|13340.6|141
1607919300000|2020-12-14 04:15:00|13346.5|13343.5|13348|13345|13348.3|13345.3|13346.3|13343.3|181
1607919600000|2020-12-14 04:20:00|13348.1|13345.1|13347.9|13344.9|13348.4|13345.4|13347.6|13344.6|173
1607919900000|2020-12-14 04:25:00|13347.8|13344.8|13348.6|13345.6|13350.2|13345.7|13347.7|13343.8|141
1607920200000|2020-12-14 04:30:00|13348.5|13345.5|13350.1|13347.1|13350.9|13347.9|13348.5|13344|160
1607920500000|2020-12-14 04:35:00|13350.2|13347.2|13350.3|13347.3|13350.4|13347.4|13349.8|13346.8|183
1607920800000|2020-12-14 04:40:00|13350.2|13347.2|13350.2|13347.2|13350.5|13347.5|13350|13347|171
1607921100000|2020-12-14 04:45:00|13350.3|13347.3|13350|13347|13350.5|13347.5|13349.7|13346.7|170
1607921400000|2020-12-14 04:50:00|13350.1|13347.1|13350.1|13347.1|13350.2|13347.2|13349.8|13346.8|171
1607921700000|2020-12-14 04:55:00|13350|13347|13349.6|13346.6|13350.2|13347.2|13349.5|13346.5|205
1607922000000|2020-12-14 05:00:00|13349.7|13346.7|13350.2|13347.2|13350.3|13347.3|13349.5|13346.5|146
1607922300000|2020-12-14 05:05:00|13350.3|13347.3|13350.7|13347.7|13350.9|13347.9|13349.8|13346.8|162
1607922600000|2020-12-14 05:10:00|13350.8|13347.8|13350|13347|13350.9|13347.9|13350|13347|185
1607922900000|2020-12-14 05:15:00|13350.2|13347.2|13348.8|13345.8|13350.3|13347.3|13348.3|13345.3|198
1607923200000|2020-12-14 05:20:00|13348.9|13345.9|13349|13346|13349|13346|13348|13345|154
1607923500000|2020-12-14 05:25:00|13348.9|13345.9|13349.2|13346.2|13349.2|13346.2|13348.6|13345.6|89
1607923800000|2020-12-14 05:30:00|13349.1|13346.1|13349.1|13346.1|13349.3|13346.3|13348.7|13345.7|172
1607924100000|2020-12-14 05:35:00|13349|13346|13349|13346|13349.2|13346.2|13348.6|13345.6|143
1607924400000|2020-12-14 05:40:00|13349.1|13346.1|13348.4|13345.4|13349.1|13346.1|13347.8|13344.8|188
1607924700000|2020-12-14 05:45:00|13348.5|13345.5|13347.7|13344.7|13348.5|13345.5|13347|13344|145
1607925000000|2020-12-14 05:50:00|13347.6|13344.6|13345.3|13342.3|13347.9|13344.9|13344.5|13339.8|223
1607925300000|2020-12-14 05:55:00|13345.2|13342.2|13346.6|13343.6|13347.4|13344.4|13344.7|13341.7|310
1607925600000|2020-12-14 06:00:00|13346.7|13343.7|13347.4|13344.4|13348.7|13345.3|13346.4|13342.6|262
1607925900000|2020-12-14 06:05:00|13347.3|13344.3|13347.5|13344.5|13348.1|13345.1|13347.3|13344.3|184
1607926200000|2020-12-14 06:10:00|13347.6|13344.6|13348.2|13345.2|13348.3|13345.3|13347.4|13344.4|169
1607926500000|2020-12-14 06:15:00|13348.3|13345.3|13347.5|13344.5|13348.5|13345.5|13347.3|13344.3|208
1607926800000|2020-12-14 06:20:00|13347.4|13344.4|13345.1|13342.1|13347.7|13344.7|13344.2|13340.4|167
1607927100000|2020-12-14 06:25:00|13345|13342|13345.1|13342.1|13346.4|13342.4|13343.1|13340.1|122
1607927400000|2020-12-14 06:30:00|13344.9|13341.9|13345.7|13342.7|13347.3|13342.9|13344.4|13340.9|143
1607927700000|2020-12-14 06:35:00|13345.5|13342.5|13347|13341|13347|13342.8|13345|13340.9|151
1607928000000|2020-12-14 06:40:00|13347.1|13341.1|13345.6|13342.6|13347.1|13342.8|13345.1|13340.9|142
1607928300000|2020-12-14 06:45:00|13345.7|13342.7|13345.2|13342.2|13349.4|13345.1|13345.2|13341.3|164
1607928600000|2020-12-14 06:50:00|13345.3|13342.3|13345.9|13342.9|13347.5|13344.5|13345.3|13342.3|220
1607928900000|2020-12-14 06:55:00|13346.3|13343.3|13346.7|13343.7|13347.6|13344.3|13345.8|13341.4|233
1607929200000|2020-12-14 07:00:00|13346.5|13343.5|13349|13346|13351.6|13347.1|13346.5|13342.6|235
1607929500000|2020-12-14 07:05:00|13349.1|13346.1|13349.5|13346.5|13351.2|13346.7|13348.2|13343.6|241
1607929800000|2020-12-14 07:10:00|13349.4|13346.4|13352.2|13349.2|13352.8|13349.8|13349.4|13344.9|135
1607930100000|2020-12-14 07:15:00|13352.1|13349.1|13350.6|13347.6|13352.9|13349.3|13349.9|13345.9|193
1607930400000|2020-12-14 07:20:00|13350.8|13347.8|13350.6|13347.6|13352.4|13347.9|13350|13346.2|150
1607930700000|2020-12-14 07:25:00|13350.5|13347.5|13350.2|13347.2|13352.8|13348.4|13349.9|13346.7|118
1607931000000|2020-12-14 07:30:00|13350.1|13347.1|13349.3|13346.3|13351.5|13347.2|13348.6|13345.4|229
1607931300000|2020-12-14 07:35:00|13349.2|13346.2|13346.8|13343.8|13349.5|13346.5|13345.5|13340.8|249
1607931600000|2020-12-14 07:40:00|13346.7|13343.7|13346.9|13343.9|13348.4|13344.6|13345.4|13340.9|188
1607931900000|2020-12-14 07:45:00|13346.8|13343.8|13346.3|13343.3|13349.2|13344.8|13345.5|13341.3|209
1607932200000|2020-12-14 07:50:00|13346.4|13343.4|13349.9|13343.9|13352.1|13346.3|13346.2|13342.9|309
1607932500000|2020-12-14 07:55:00|13350.2|13344.2|13348.3|13342.3|13351.3|13346.8|13347.2|13341.2|440
1607932800000|2020-12-14 08:00:00|13348.5|13342.5|13346|13343|13348.5|13343.8|13344|13338.5|395
1607933100000|2020-12-14 08:05:00|13345.9|13342.9|13344.9|13338.9|13348.8|13344.4|13343.5|13338.8|382
1607933400000|2020-12-14 08:10:00|13344.7|13338.7|13339.6|13336.6|13345|13340.6|13339.5|13335.5|379
1607933700000|2020-12-14 08:15:00|13339.7|13336.7|13340.3|13337.3|13342|13337.6|13339.5|13335.1|210
1607934000000|2020-12-14 08:20:00|13340.2|13337.2|13340|13337|13341.7|13338.7|13339.9|13336.9|161
1607934300000|2020-12-14 08:25:00|13340.1|13337.1|13339.9|13336.9|13342.2|13338.5|13339.8|13335.3|134
1607934600000|2020-12-14 08:30:00|13339.8|13336.8|13341.6|13338.6|13342.7|13339|13338.8|13335.1|223
1607934900000|2020-12-14 08:35:00|13341.7|13338.7|13340.3|13337.3|13346.3|13341.8|13340.2|13335.9|211
1607935200000|2020-12-14 08:40:00|13340.2|13337.2|13341.7|13335.7|13344|13338.9|13339.1|13335.1|238
1607935500000|2020-12-14 08:45:00|13341.8|13335.8|13338.2|13335.2|13343.7|13339|13337.7|13333.2|279
1607935800000|2020-12-14 08:50:00|13338.1|13335.1|13338.6|13335.6|13340.4|13336.5|13337.7|13333.3|253
1607936100000|2020-12-14 08:55:00|13338.4|13335.4|13339.2|13336.2|13342.1|13337.7|13338.2|13333.9|287
1607936400000|2020-12-14 09:00:00|13339.3|13336.3|13338.5|13335.5|13339.5|13336.5|13337.7|13334.7|217
1607936700000|2020-12-14 09:05:00|13338.4|13335.4|13339.1|13336.1|13339.3|13336.3|13337.6|13334.6|169
1607937000000|2020-12-14 09:10:00|13339|13336|13336.2|13333.2|13340|13337|13335.9|13332|228
1607937300000|2020-12-14 09:15:00|13336|13333|13334.7|13331.7|13336.3|13333.2|13334.7|13330.3|138
1607937600000|2020-12-14 09:20:00|13334.6|13331.6|13334.3|13331.3|13334.8|13331.8|13333.3|13330.3|205
1607937900000|2020-12-14 09:25:00|13334.2|13331.2|13331.6|13328.6|13336|13331.4|13330.9|13326.9|223
1607938200000|2020-12-14 09:30:00|13331.7|13328.7|13332|13329|13333.2|13329.2|13329.7|13326.1|322
1607938500000|2020-12-14 09:35:00|13332.1|13329.1|13328.6|13325.6|13332.4|13329.1|13327.7|13324|258
1607938800000|2020-12-14 09:40:00|13328.7|13325.7|13328.3|13325.3|13330.5|13326.4|13327.9|13324.5|259
1607939100000|2020-12-14 09:45:00|13328.4|13325.4|13329.2|13326.2|13329.2|13326.2|13327.8|13324.8|203
1607939400000|2020-12-14 09:50:00|13329.1|13326.1|13329|13326|13330|13326.3|13328|13323.3|176
1607939700000|2020-12-14 09:55:00|13328.9|13325.9|13328.9|13322.9|13329.1|13326.1|13327.3|13322.8|92
1607940000000|2020-12-14 10:00:00|13328.8|13322.8|13326.5|13323.5|13328.9|13324.8|13326|13322.6|222
1607940300000|2020-12-14 10:05:00|13326.4|13323.4|13326.4|13323.4|13326.7|13323.7|13325.7|13322.7|136
1607940600000|2020-12-14 10:10:00|13326.3|13323.3|13326.3|13323.3|13327.5|13324.5|13325.8|13322.8|151
1607940900000|2020-12-14 10:15:00|13326.4|13323.4|13326.6|13323.6|13328|13325|13326.3|13323.3|172
1607941200000|2020-12-14 10:20:00|13326.5|13323.5|13326.5|13323.5|13327.2|13324.2|13326|13323|164
1607941500000|2020-12-14 10:25:00|13326.6|13323.6|13326.3|13323.3|13326.9|13323.9|13325.5|13322.5|160
1607941800000|2020-12-14 10:30:00|13326.4|13323.4|13326.3|13323.3|13326.6|13323.6|13325.6|13322.6|165
1607942100000|2020-12-14 10:35:00|13326.4|13323.4|13327.3|13324.3|13329|13324.4|13325.1|13321|202
1607942400000|2020-12-14 10:40:00|13327.2|13324.2|13327.4|13324.4|13331.9|13327|13326.9|13322.8|171
1607942700000|2020-12-14 10:45:00|13327.3|13324.3|13329.2|13323.2|13329.4|13324.7|13327.2|13323|117
1607943000000|2020-12-14 10:50:00|13327.7|13324.7|13329.3|13323.3|13330|13325.7|13327.6|13323.1|191
1607943300000|2020-12-14 10:55:00|13329.2|13323.2|13326.9|13323.9|13329.4|13324.8|13326.4|13322|159
1607943600000|2020-12-14 11:00:00|13327|13324|13327.4|13321.4|13328.6|13324.2|13325.2|13320.8|338
1607943900000|2020-12-14 11:05:00|13327.5|13321.5|13327.3|13324.3|13329|13324.4|13325.8|13321.3|159
1607944200000|2020-12-14 11:10:00|13328.8|13322.8|13326.4|13323.4|13328.9|13324.5|13326.3|13322.5|98
1607944500000|2020-12-14 11:15:00|13326.3|13323.3|13325.4|13322.4|13327.8|13323.4|13325.2|13321.1|81
1607944800000|2020-12-14 11:20:00|13325.5|13322.5|13325.1|13322.1|13325.5|13322.5|13323.8|13320.8|130
1607945100000|2020-12-14 11:25:00|13325.2|13322.2|13324.1|13321.1|13326.2|13323.2|13323.9|13319.7|209
1607945400000|2020-12-14 11:30:00|13324|13321|13324.3|13321.3|13324.8|13321.8|13324|13321|105
1607945700000|2020-12-14 11:35:00|13324.2|13321.2|13324.4|13321.4|13324.5|13321.5|13324.1|13321.1|119
1607946000000|2020-12-14 11:40:00|13324.3|13321.3|13323.9|13320.9|13324.3|13321.3|13323.8|13320.8|74
1607946300000|2020-12-14 11:45:00|13324.1|13321.1|13323.1|13320.1|13327.1|13322.7|13322.9|13319.9|134
1607946600000|2020-12-14 11:50:00|13323.2|13320.2|13324.3|13321.3|13325.5|13321.4|13323|13318.6|167
1607946900000|2020-12-14 11:55:00|13324.4|13321.4|13324.4|13321.4|13326.7|13322.6|13323.6|13319.1|255
1607947200000|2020-12-14 12:00:00|13324.5|13321.5|13324.7|13321.7|13325.9|13321.8|13323.2|13318.9|231
1607947500000|2020-12-14 12:05:00|13324.5|13321.5|13323.1|13320.1|13324.6|13321.6|13322.5|13319.5|184
1607947800000|2020-12-14 12:10:00|13323|13320|13323.8|13320.8|13324.3|13321.3|13322.6|13319.6|150
1607948100000|2020-12-14 12:15:00|13323.7|13320.7|13324|13321|13324.3|13321.3|13323.3|13320.3|152
1607948400000|2020-12-14 12:20:00|13324.2|13321.2|13325.3|13322.3|13325.3|13322.3|13323.6|13320.6|160
1607948700000|2020-12-14 12:25:00|13325.2|13322.2|13325.9|13319.9|13326.1|13322.5|13324.5|13319.8|133
1607949000000|2020-12-14 12:30:00|13325.8|13319.8|13325.5|13319.5|13326.1|13321.7|13324.1|13319.4|86
1607949300000|2020-12-14 12:35:00|13325.4|13319.4|13319.8|13316.8|13325.5|13321|13319.7|13315.7|185
1607949600000|2020-12-14 12:40:00|13319.6|13316.6|13321.9|13318.9|13323.7|13319.3|13319|13314.5|245
1607949900000|2020-12-14 12:45:00|13321.8|13318.8|13324.3|13321.3|13326.3|13321.9|13321.8|13318.1|173
1607950200000|2020-12-14 12:50:00|13324.2|13321.2|13324.3|13321.3|13324.7|13321.7|13323.7|13320.7|170
1607950500000|2020-12-14 12:55:00|13324.2|13321.2|13325.3|13322.3|13325.8|13322.8|13324|13321|216
1607950800000|2020-12-14 13:00:00|13325.2|13322.2|13325.3|13319.3|13326.3|13322.6|13322.9|13318.6|237
1607951100000|2020-12-14 13:05:00|13325.4|13319.4|13324.3|13321.3|13326.3|13322.4|13323.2|13318.9|192
1607951400000|2020-12-14 13:10:00|13324.1|13321.1|13323.4|13320.4|13325.8|13322.4|13323.2|13318.8|277
1607951700000|2020-12-14 13:15:00|13323.3|13320.3|13322.7|13319.7|13325.2|13321.2|13322.6|13319|200
1607952000000|2020-12-14 13:20:00|13322.8|13319.8|13322.8|13319.8|13325.1|13322.1|13322.7|13319.1|263
1607952300000|2020-12-14 13:25:00|13322.9|13319.9|13324.7|13321.7|13325.4|13322.3|13322.5|13319.2|168
1607952600000|2020-12-14 13:30:00|13324.6|13321.6|13323.3|13320.3|13325.5|13322.5|13323.2|13320.2|149
1607952900000|2020-12-14 13:35:00|13323.1|13320.1|13324.7|13321.7|13324.8|13321.8|13323|13320|139
1607953200000|2020-12-14 13:40:00|13324.6|13321.6|13324.5|13321.5|13325.1|13322.1|13323.8|13320.8|152
1607953500000|2020-12-14 13:45:00|13324.6|13321.6|13323.1|13320.1|13325|13321.6|13321|13317.2|202
1607953800000|2020-12-14 13:50:00|13323|13320|13321|13318|13323.9|13320.9|13320.6|13317.6|160
1607954100000|2020-12-14 13:55:00|13320.9|13317.9|13317.9|13314.9|13321.1|13318.1|13317.8|13313.4|282
1607954400000|2020-12-14 14:00:00|13318|13315|13319|13316|13320.8|13317.1|13317.8|13313.3|330
1607954700000|2020-12-14 14:05:00|13318.6|13315.6|13318.9|13315.9|13319.9|13316.6|13317.6|13313.8|224
1607955000000|2020-12-14 14:10:00|13318.8|13315.8|13318.2|13315.2|13318.8|13315.8|13317.1|13314.1|279
1607955300000|2020-12-14 14:15:00|13318.3|13315.3|13324.4|13321.4|13325.6|13322.2|13317.6|13314.6|291
1607955600000|2020-12-14 14:20:00|13324.3|13321.3|13326.4|13320.4|13327.3|13322.9|13323.7|13319.6|303
1607955900000|2020-12-14 14:25:00|13326.3|13320.3|13325.5|13322.5|13326.5|13323.1|13323.7|13320.1|236
1607956200000|2020-12-14 14:30:00|13325.6|13322.6|13322.8|13319.8|13328.4|13324|13322.7|13319.7|380
1607956500000|2020-12-14 14:35:00|13322.7|13319.7|13323.9|13317.9|13326.2|13323|13322.2|13317.7|382
1607956800000|2020-12-14 14:40:00|13323.8|13317.8|13324.5|13321.5|13329.4|13325|13322.8|13317.8|320
1607957100000|2020-12-14 14:45:00|13324.6|13321.6|13329.7|13326.7|13331.3|13327|13324.4|13321.1|306
1607957400000|2020-12-14 14:50:00|13329.8|13326.8|13332|13329|13333.6|13329.2|13328.4|13325.4|352
1607957700000|2020-12-14 14:55:00|13331.9|13328.9|13330.7|13327.7|13335.4|13330.9|13330.5|13326.2|378
1607958000000|2020-12-14 15:00:00|13332.1|13326.1|13333.1|13330.1|13334.3|13331.3|13329.6|13325|354
1607958300000|2020-12-14 15:05:00|13333.2|13330.2|13342.7|13336.7|13342.7|13336.7|13333.1|13330.1|332
1607958600000|2020-12-14 15:10:00|13342.5|13336.5|13344.9|13341.9|13347.7|13342|13341.1|13336.3|440
1607958900000|2020-12-14 15:15:00|13345|13342|13349.1|13343.1|13350.5|13344.6|13345|13340.4|392
1607959200000|2020-12-14 15:20:00|13349.2|13343.2|13350.1|13344.1|13351.6|13347.1|13347|13342.4|405
1607959500000|2020-12-14 15:25:00|13350|13344|13345.3|13342.3|13352.3|13347.1|13345.3|13341|431
1607959800000|2020-12-14 15:30:00|13345.4|13342.4|13350.9|13344.9|13352.4|13347.5|13345.3|13341|381
1607960100000|2020-12-14 15:35:00|13351|13345|13348.5|13345.5|13352.6|13347.9|13347.5|13343|378
1607960400000|2020-12-14 15:40:00|13348.4|13345.4|13348.7|13345.7|13352.3|13347.2|13348.4|13343.8|308
1607960700000|2020-12-14 15:45:00|13348.6|13345.6|13354.1|13351.1|13356.5|13352|13348.6|13344.9|383
1607961000000|2020-12-14 15:50:00|13354|13351|13353.8|13347.8|13356.7|13352.3|13352.2|13346.9|272
1607961300000|2020-12-14 15:55:00|13353.9|13347.9|13357.2|13354.2|13358.5|13354.3|13352.4|13347.7|376
1607961600000|2020-12-14 16:00:00|13357.3|13354.3|13353.5|13350.5|13358|13355|13352.4|13348.9|267
1607961900000|2020-12-14 16:05:00|13353.4|13350.4|13356.2|13353.2|13356.6|13353.5|13353|13348.5|217
1607962200000|2020-12-14 16:10:00|13356.4|13353.4|13351.9|13348.9|13358|13353.4|13351.8|13347.6|173
1607962500000|2020-12-14 16:15:00|13352|13349|13349.8|13346.8|13354.3|13349.8|13349.7|13344.5|185
1607962800000|2020-12-14 16:20:00|13349.9|13346.9|13350.5|13347.5|13352.5|13348.2|13349.9|13346.2|117
1607963100000|2020-12-14 16:25:00|13350.4|13347.4|13354|13348|13354.1|13349.4|13350.4|13346.6|178
1607963400000|2020-12-14 16:30:00|13352.8|13349.8|13351.3|13348.3|13356|13352|13350.4|13346|328
1607963700000|2020-12-14 16:35:00|13352.8|13346.8|13353.8|13347.8|13354|13349.4|13349.3|13345|204
1607964000000|2020-12-14 16:40:00|13352.6|13349.6|13351|13348|13354.3|13349.6|13349.7|13345.4|244
1607964300000|2020-12-14 16:45:00|13351.1|13348.1|13349.7|13346.7|13351.5|13348.1|13349|13344.9|208
1607964600000|2020-12-14 16:50:00|13349.6|13346.6|13349.7|13346.7|13351.6|13348|13349.5|13345.6|140
1607964900000|2020-12-14 16:55:00|13349.8|13346.8|13351.3|13348.3|13352.5|13348.5|13349.4|13345.2|156
1607965200000|2020-12-14 17:00:00|13351.4|13348.4|13350.8|13344.8|13354|13349.4|13348.2|13344.2|292
1607965500000|2020-12-14 17:05:00|13350.7|13344.7|13348|13345|13350.9|13346.1|13347.8|13343.3|209
1607965800000|2020-12-14 17:10:00|13347.9|13344.9|13345.4|13342.4|13349.9|13345.4|13344.9|13340.5|210
1607966100000|2020-12-14 17:15:00|13345.3|13342.3|13348|13342|13348|13343.3|13344.3|13339.9|218
1607966400000|2020-12-14 17:20:00|13348.1|13342.1|13347.2|13341.2|13348.6|13344.1|13345.5|13341.1|236
1607966700000|2020-12-14 17:25:00|13347|13341|13344.7|13338.7|13347.8|13343.3|13343.3|13338.3|183
1607967000000|2020-12-14 17:30:00|13344.6|13338.6|13343.9|13337.9|13345.3|13340.7|13342.5|13337.8|160
1607967300000|2020-12-14 17:35:00|13344|13338|13342.8|13339.8|13344.6|13340.1|13340.9|13336.4|188
1607967600000|2020-12-14 17:40:00|13342.7|13339.7|13344.9|13338.9|13345.3|13341.3|13342.6|13338|129
1607967900000|2020-12-14 17:45:00|13343.5|13340.5|13344.3|13338.3|13345|13340.5|13341.9|13338.2|164
1607968200000|2020-12-14 17:50:00|13344.2|13338.2|13341.4|13338.4|13344.6|13340.5|13341.4|13337.1|198
1607968500000|2020-12-14 17:55:00|13341.5|13338.5|13339.6|13336.6|13343.7|13339.3|13339.6|13335.3|201
1607968800000|2020-12-14 18:00:00|13339.8|13336.8|13340.9|13334.9|13341.4|13337|13338.2|13333.7|213
1607969100000|2020-12-14 18:05:00|13341|13335|13344.6|13338.6|13345.4|13339.5|13340|13334.9|294
1607969400000|2020-12-14 18:10:00|13344.7|13338.7|13341.9|13335.9|13344.7|13339.7|13339.9|13335.5|250
1607969700000|2020-12-14 18:15:00|13342|13336|13340.2|13337.2|13342.9|13338.5|13340|13335.7|264
1607970000000|2020-12-14 18:20:00|13340.1|13337.1|13340.8|13337.8|13342.6|13338.1|13339.9|13335.4|147
1607970300000|2020-12-14 18:25:00|13341.1|13338.1|13341.3|13338.3|13342.8|13338.6|13340.3|13336.7|87
1607970600000|2020-12-14 18:30:00|13341.4|13338.4|13343.8|13337.8|13344.2|13340.2|13341.3|13337.2|149
1607970900000|2020-12-14 18:35:00|13343.7|13337.7|13342.5|13339.5|13344.2|13339.7|13342.2|13337.7|112
1607971200000|2020-12-14 18:40:00|13342.4|13339.4|13345.1|13339.1|13345.1|13340.7|13341.8|13337.2|138
1607971500000|2020-12-14 18:45:00|13345|13339|13345.5|13339.5|13347.1|13342.7|13343.4|13338.9|167
1607971800000|2020-12-14 18:50:00|13345.4|13339.4|13342.8|13339.8|13345.5|13341|13342.5|13338|176
1607972100000|2020-12-14 18:55:00|13342.9|13339.9|13342.1|13339.1|13344.5|13340|13341.8|13337.2|137
1607972400000|2020-12-14 19:00:00|13342.2|13339.2|13341|13338|13343.6|13339.2|13340.8|13336.3|171
1607972700000|2020-12-14 19:05:00|13341.1|13338.1|13342.9|13336.9|13342.9|13338.4|13340.7|13336|128
1607973000000|2020-12-14 19:10:00|13342.8|13336.8|13344.1|13338.1|13344.1|13339.5|13340.8|13336.4|131
1607973300000|2020-12-14 19:15:00|13344|13338|13344.5|13338.5|13345.1|13340.4|13342.5|13337.8|239
1607973600000|2020-12-14 19:20:00|13344.6|13338.6|13341.8|13335.8|13344.8|13339.3|13341.3|13335.7|140
1607973900000|2020-12-14 19:25:00|13341.9|13335.9|13342|13336|13342.2|13337|13339.1|13334.4|164
1607974200000|2020-12-14 19:30:00|13342.1|13336.1|13345.3|13339.3|13345.3|13339.3|13340.6|13335.8|114
1607974500000|2020-12-14 19:35:00|13345.2|13339.2|13344.6|13338.6|13345.3|13340.6|13343.2|13338.3|140
1607974800000|2020-12-14 19:40:00|13344.7|13338.7|13344.2|13338.2|13345|13340.2|13342.5|13337.9|216
1607975100000|2020-12-14 19:45:00|13344.1|13338.1|13343.8|13337.8|13345|13339.6|13342.4|13337.4|178
1607975400000|2020-12-14 19:50:00|13343.7|13337.7|13343.9|13337.9|13344.8|13340|13342.5|13337.6|243
1607975700000|2020-12-14 19:55:00|13343.8|13337.8|13343.5|13337.5|13344.4|13339.3|13341.7|13337.1|202
1607976000000|2020-12-14 20:00:00|13343.6|13337.6|13342.2|13336.2|13344|13338|13340.9|13336|214
1607976300000|2020-12-14 20:05:00|13342.1|13336.1|13343.2|13337.2|13343.3|13337.3|13342.1|13336.1|92
1607976600000|2020-12-14 20:10:00|13343.1|13337.1|13344.1|13338.1|13344.1|13339.3|13341.6|13336.9|122
1607976900000|2020-12-14 20:15:00|13344|13338|13344.4|13338.4|13344.4|13339.6|13342|13337.2|167
1607977200000|2020-12-14 20:20:00|13343|13340|13345.1|13339.1|13345.6|13340.7|13342.8|13338.2|154
1607977500000|2020-12-14 20:25:00|13345.2|13339.2|13345.5|13339.5|13346.1|13341|13343.4|13338.6|269
1607977800000|2020-12-14 20:30:00|13345.6|13339.6|13347.5|13341.5|13348|13342|13345.4|13339.4|151
1607978100000|2020-12-14 20:35:00|13347.4|13341.4|13347.9|13341.9|13348.4|13342.4|13346.9|13340.9|210
1607978400000|2020-12-14 20:40:00|13348.3|13342.3|13350.2|13344.2|13350.3|13344.3|13348.1|13342.1|232
1607978700000|2020-12-14 20:45:00|13350.3|13344.3|13349|13343|13350.4|13344.9|13347.6|13342.8|113
1607979000000|2020-12-14 20:50:00|13349.1|13343.1|13347.9|13344.9|13349.9|13344.9|13347.8|13342.9|104
1607979300000|2020-12-14 20:55:00|13347.8|13344.8|13348.7|13342.7|13349.9|13344.9|13347.8|13342|185
1607979600000|2020-12-14 21:00:00|13348.8|13342.8|13349.2|13343.2|13350|13344|13348.5|13342.5|125
1607979900000|2020-12-14 21:05:00|13349|13343|13349.4|13343.4|13349.7|13343.7|13348.9|13342.9|97
1607980200000|2020-12-14 21:10:00|13349.2|13343.2|13349.3|13343.3|13349.5|13343.5|13348.9|13342.9|46
1607980500000|2020-12-14 21:15:00|13349.4|13343.4|13349|13343|13349.4|13343.4|13348.3|13342.3|96
1607980800000|2020-12-14 21:20:00|13348.9|13342.9|13348.9|13342.9|13349.2|13343.2|13348.6|13342.6|65
1607981100000|2020-12-14 21:25:00|13349.1|13343.1|13348.8|13342.8|13349.3|13343.3|13348.2|13342.2|105
1607981400000|2020-12-14 21:30:00|13348.7|13342.7|13349|13343|13349.3|13343.3|13348.5|13342.5|87
1607981700000|2020-12-14 21:35:00|13349.1|13343.1|13347.4|13341.4|13349.3|13343.3|13347.2|13341.2|107
1607982000000|2020-12-14 21:40:00|13348|13342|13349.8|13343.8|13350.1|13344.1|13347.3|13341.3|103
1607982300000|2020-12-14 21:45:00|13349.7|13343.7|13352.2|13343.6|13356.9|13346.4|13349.7|13342.3|207
1607982600000|2020-12-14 21:50:00|13353.8|13342.9|13352.6|13344.7|13356.1|13344.9|13350.9|13340.8|246
1607982900000|2020-12-14 21:55:00|13352.5|13344.4|13357.4|13342.7|13357.6|13345.7|13352.5|13338.7|233
1607983200000|2020-12-14 22:00:00|13357.8|13343.1|13349.2|13333.2|13357.9|13343.2|13349.2|13333.2|54
1607983500000|2020-12-14 22:05:00|13345.9|13329.9|13349.6|13333.6|13351.5|13335.5|13345.9|13329.9|101
1607983800000|2020-12-14 22:10:00|13350|13334|13349.9|13333.9|13351.4|13335.4|13347.3|13331.3|99
1607984100000|2020-12-14 22:15:00|13348.9|13332.9|13351.2|13335.2|13352.1|13336.1|13348.7|13332.7|95
1607984400000|2020-12-14 22:20:00|13351.3|13335.3|13350.7|13334.7|13352.1|13336.1|13347.2|13331.2|85
1607984700000|2020-12-14 22:25:00|13350.8|13334.8|13350.7|13334.7|13352.1|13336.1|13349|13333|77
1607985000000|2020-12-14 22:30:00|13350.3|13334.3|13351.2|13335.2|13352.4|13336.4|13346.9|13330.9|166
1607985300000|2020-12-14 22:35:00|13351.1|13335.1|13350.6|13334.6|13352.5|13336.5|13349.3|13333.3|105
1607985600000|2020-12-14 22:40:00|13349.5|13333.5|13350.2|13334.2|13352.4|13336.4|13349.2|13333.2|92
1607985900000|2020-12-14 22:45:00|13349.8|13333.8|13353.5|13337.5|13353.6|13337.6|13348.6|13332.6|92
1607986200000|2020-12-14 22:50:00|13351.2|13335.2|13350.4|13334.4|13353.4|13337.4|13349.1|13333.1|117
1607986500000|2020-12-14 22:55:00|13349.6|13333.6|13350.1|13334.5|13353.2|13337.2|13348.3|13332.3|149
1607986800000|2020-12-14 23:00:00|13348.3|13335.7|13350.4|13334.4|13353.7|13337.7|13342|13328.9|335
1607987100000|2020-12-14 23:05:00|13350.8|13334.8|13350.9|13334.9|13350.9|13334.9|13349.3|13333.3|135
1607987400000|2020-12-14 23:10:00|13350.5|13334.5|13345.6|13336.8|13352.1|13342.5|13343.8|13330.2|315
1607987700000|2020-12-14 23:15:00|13345.5|13337.3|13343.4|13337.4|13345.5|13338.5|13343|13336.4|152
1607988000000|2020-12-14 23:20:00|13343.1|13337.1|13345.2|13339.2|13346.2|13340.2|13342.5|13336.5|209
1607988300000|2020-12-14 23:25:00|13345.4|13339.4|13348.4|13342.4|13348.7|13342.7|13345|13339|133
1607988600000|2020-12-14 23:30:00|13348.3|13342.3|13345.5|13339.5|13348.3|13342.3|13345.3|13339.3|91
1607988900000|2020-12-14 23:35:00|13345.4|13339.4|13345.1|13339.1|13345.5|13339.5|13344.7|13338.7|95
1607989200000|2020-12-14 23:40:00|13345|13339|13345.7|13339.7|13346.1|13340.1|13344.9|13338.9|134
1607989500000|2020-12-14 23:45:00|13345.1|13339.1|13345.4|13339.4|13345.5|13339.5|13344.7|13338.7|115
1607989800000|2020-12-14 23:50:00|13345.3|13339.3|13345.1|13339.1|13345.8|13339.8|13344.9|13338.9|116
1607990100000|2020-12-14 23:55:00|13345|13339|13343.1|13337.1|13345.1|13339.1|13342.9|13336.9|103
1607990400000|2020-12-15 00:00:00|13343.2|13337.2|13341.9|13335.9|13343.2|13337.2|13341.4|13335.4|120
1607990700000|2020-12-15 00:05:00|13342|13336|13340.4|13334.4|13342.2|13336.2|13338.2|13332.2|242
1607991000000|2020-12-15 00:10:00|13340.3|13334.3|13342.3|13336.3|13342.3|13336.3|13339.6|13333.6|131
1607991300000|2020-12-15 00:15:00|13342.4|13336.4|13341.8|13335.8|13342.4|13336.4|13340.7|13334.7|171
1607991600000|2020-12-15 00:20:00|13342|13336|13341.4|13335.4|13342.3|13336.5|13339.5|13334.8|133
1607991900000|2020-12-15 00:25:00|13341.6|13335.6|13341.8|13335.8|13342.2|13337.3|13339.2|13334.5|139
1607992200000|2020-12-15 00:30:00|13341.9|13335.9|13338.4|13332.4|13341.9|13336.3|13338.2|13332.2|162
1607992500000|2020-12-15 00:35:00|13338.3|13332.3|13339.4|13333.4|13339.6|13334|13335.2|13330.5|171
1607992800000|2020-12-15 00:40:00|13339.3|13333.3|13335.8|13332.8|13339.4|13333.4|13335.6|13331.2|151
1607993100000|2020-12-15 00:45:00|13335.9|13332.9|13337.8|13331.8|13339.2|13334.7|13335.7|13331.4|149
1607993400000|2020-12-15 00:50:00|13337.9|13331.9|13332.2|13329.2|13338|13333.3|13331.9|13327.6|242
1607993700000|2020-12-15 00:55:00|13332.3|13329.3|13336.8|13333.8|13338|13334.1|13331.8|13328.8|285
1607994000000|2020-12-15 01:00:00|13336.9|13333.9|13333.1|13330.1|13337|13334|13331.4|13326.7|302
1607994300000|2020-12-15 01:05:00|13333|13330|13334.3|13331.3|13335.5|13331.6|13332.4|13328|204
1607994600000|2020-12-15 01:10:00|13334.4|13331.4|13335.3|13329.3|13336.5|13331.8|13332.9|13328.6|183
1607994900000|2020-12-15 01:15:00|13335.2|13329.2|13335.9|13329.9|13336.6|13332|13334.2|13329.2|205
1607995200000|2020-12-15 01:20:00|13336|13330|13335.5|13329.5|13337.7|13331.8|13332.7|13328.1|326
1607995500000|2020-12-15 01:25:00|13335.6|13329.6|13339.5|13333.5|13340.5|13335.5|13335.6|13329.6|270
1607995800000|2020-12-15 01:30:00|13339.4|13333.4|13341.7|13335.7|13342.3|13337.2|13337.2|13332.7|284
1607996100000|2020-12-15 01:35:00|13341.9|13335.9|13342.4|13339.4|13342.8|13339.6|13340.6|13335.8|216
1607996400000|2020-12-15 01:40:00|13342.5|13339.5|13345.1|13342.1|13346.6|13342.3|13342.4|13338.4|278
1607996700000|2020-12-15 01:45:00|13345.2|13342.2|13346.4|13343.4|13351.1|13345.5|13345.2|13340.9|326
1607997000000|2020-12-15 01:50:00|13346.5|13343.5|13343.3|13340.3|13349.3|13344.5|13343.2|13338.9|351
1607997300000|2020-12-15 01:55:00|13343.4|13340.4|13345.9|13339.9|13346.7|13342.2|13341.7|13337.5|204
1607997600000|2020-12-15 02:00:00|13345.7|13339.7|13343.2|13340.2|13346.1|13341.3|13341.6|13336.9|273
1607997900000|2020-12-15 02:05:00|13343.3|13340.3|13345.5|13342.5|13347.1|13342.7|13343.3|13339.6|161
1607998200000|2020-12-15 02:10:00|13345.4|13342.4|13349.5|13343.5|13349.5|13344.8|13345.3|13341.8|185
1607998500000|2020-12-15 02:15:00|13349.4|13343.4|13351.8|13348.8|13353.4|13348.9|13347.9|13343.2|195
1607998800000|2020-12-15 02:20:00|13351.9|13348.9|13355.4|13352.4|13357.7|13353.1|13351.7|13347.6|198
1607999100000|2020-12-15 02:25:00|13355.5|13352.5|13356.4|13353.4|13358.7|13354.2|13355.2|13350.9|251
1607999400000|2020-12-15 02:30:00|13356.3|13353.3|13356.9|13353.9|13358.5|13353.9|13354.6|13350.5|230
1607999700000|2020-12-15 02:35:00|13356.8|13353.8|13357.1|13354.1|13361.2|13356.7|13356.7|13352.1|170
1608000000000|2020-12-15 02:40:00|13357.2|13354.2|13360.2|13354.2|13360.4|13356|13356.7|13352.4|234
1608000300000|2020-12-15 02:45:00|13360.1|13354.1|13358.5|13355.5|13360.4|13356.1|13358.1|13353.3|134
1608000600000|2020-12-15 02:50:00|13358.8|13355.8|13357.9|13354.9|13359.7|13355.8|13357.2|13352.7|232
1608000900000|2020-12-15 02:55:00|13357.8|13354.8|13361.4|13355.4|13361.8|13357.4|13357.3|13352.7|228
1608001200000|2020-12-15 03:00:00|13361.3|13355.3|13359.2|13353.2|13362.4|13358.3|13357.6|13353.2|169
1608001500000|2020-12-15 03:05:00|13359.3|13353.3|13358.9|13355.9|13361|13356.9|13357.6|13353.3|235
1608001800000|2020-12-15 03:10:00|13358.8|13355.8|13359.4|13356.4|13362.5|13358.2|13358.7|13354.2|197
1608002100000|2020-12-15 03:15:00|13359.3|13356.3|13359.2|13356.2|13360.9|13356.5|13358.6|13354.3|112
1608002400000|2020-12-15 03:20:00|13359.3|13356.3|13362.1|13359.1|13363.5|13359.1|13358.9|13355.9|174
1608002700000|2020-12-15 03:25:00|13362|13359|13364.8|13358.8|13365.2|13360.9|13361.6|13357.4|173
1608003000000|2020-12-15 03:30:00|13363.2|13360.2|13361.8|13358.8|13365.2|13360.8|13360.6|13356|274
1608003300000|2020-12-15 03:35:00|13361.7|13358.7|13367.4|13361.4|13368.3|13363.9|13361.3|13357|242
1608003600000|2020-12-15 03:40:00|13367.3|13361.3|13363.3|13360.3|13368.2|13363.7|13363.1|13358.6|341
1608003900000|2020-12-15 03:45:00|13363.1|13360.1|13365.5|13362.5|13367|13362.9|13361.9|13357.5|255
1608004200000|2020-12-15 03:50:00|13365.6|13362.6|13364.7|13358.7|13367|13362.6|13362|13357.3|242
1608004500000|2020-12-15 03:55:00|13364.6|13358.6|13363.1|13360.1|13366|13361.2|13362.7|13358.3|156
1608004800000|2020-12-15 04:00:00|13363|13360|13364.4|13361.4|13366.3|13361.9|13362.7|13359.7|176
1608005100000|2020-12-15 04:05:00|13364.3|13361.3|13363.1|13360.1|13365.3|13362.3|13362.7|13358.1|140
1608005400000|2020-12-15 04:10:00|13363|13360|13363.9|13360.9|13366.3|13362|13363|13359|178
1608005700000|2020-12-15 04:15:00|13363.8|13360.8|13364.3|13358.3|13365.2|13361.3|13362.7|13357.9|128
1608006000000|2020-12-15 04:20:00|13364.4|13358.4|13360.1|13357.1|13364.4|13360.4|13360|13355.8|178
1608006300000|2020-12-15 04:25:00|13360.2|13357.2|13363.3|13360.3|13364.9|13360.3|13360.2|13356.5|103
1608006600000|2020-12-15 04:30:00|13363.2|13360.2|13363.8|13357.8|13364.8|13360.4|13362.1|13357.7|100
1608006900000|2020-12-15 04:35:00|13363.9|13357.9|13365.8|13359.8|13366.2|13361.3|13362.7|13357.7|128
1608007200000|2020-12-15 04:40:00|13365.9|13359.9|13365.9|13359.9|13365.9|13361.1|13363.3|13358.9|152
1608007500000|2020-12-15 04:45:00|13366|13360|13364.5|13361.5|13366.2|13361.6|13363|13358.5|182
1608007800000|2020-12-15 04:50:00|13364.4|13361.4|13363.9|13360.9|13366.1|13362.4|13363.8|13359.3|195
1608008100000|2020-12-15 04:55:00|13363.8|13360.8|13363.9|13360.9|13364.3|13361.3|13363.3|13360.3|170
1608008400000|2020-12-15 05:00:00|13363.7|13360.7|13363.6|13357.6|13364.8|13360.9|13361.3|13356.7|221
1608008700000|2020-12-15 05:05:00|13363.5|13357.5|13364.2|13358.2|13365.2|13360.7|13361.8|13357.5|251
1608009000000|2020-12-15 05:10:00|13364.1|13358.1|13363.7|13357.7|13364.7|13359.6|13361|13356|199
1608009300000|2020-12-15 05:15:00|13363.6|13357.6|13363.6|13357.6|13364.2|13359.9|13361.8|13357.3|129
1608009600000|2020-12-15 05:20:00|13363.7|13357.7|13361.7|13358.7|13364.1|13359.7|13361.6|13356.6|139
1608009900000|2020-12-15 05:25:00|13361.8|13358.8|13357|13351|13364.9|13360.5|13355.5|13350.8|192
1608010200000|2020-12-15 05:30:00|13357.1|13351.1|13355.1|13352.1|13358.8|13353.9|13353.3|13348.6|277
1608010500000|2020-12-15 05:35:00|13355.2|13352.2|13353.2|13350.2|13356.3|13352.5|13351.1|13347.3|303
1608010800000|2020-12-15 05:40:00|13353.1|13350.1|13354.8|13351.8|13356.2|13351.8|13353.1|13348.9|190
1608011100000|2020-12-15 05:45:00|13354.9|13351.9|13352.1|13349.1|13356.7|13352|13352|13349|174
1608011400000|2020-12-15 05:50:00|13352|13349|13351.4|13348.4|13352|13349|13351|13348|123
1608011700000|2020-12-15 05:55:00|13351.5|13348.5|13351|13348|13354.1|13349.3|13350.9|13347.1|277
1608012000000|2020-12-15 06:00:00|13350.9|13347.9|13350.5|13347.5|13351.8|13348.8|13350.3|13347.3|208
1608012300000|2020-12-15 06:05:00|13350.6|13347.6|13349.9|13346.9|13351|13348|13349.6|13346.6|167
1608012600000|2020-12-15 06:10:00|13349.8|13346.8|13350|13347|13351.5|13348.1|13349.4|13345.4|136
1608012900000|2020-12-15 06:15:00|13349.9|13346.9|13350.3|13347.3|13351.7|13347.9|13349.6|13345.7|198
1608013200000|2020-12-15 06:20:00|13350.2|13347.2|13350.4|13347.4|13351.1|13348.1|13350.1|13347.1|118
1608013500000|2020-12-15 06:25:00|13350.5|13347.5|13352.2|13349.2|13353.8|13349.3|13349.9|13345.7|163
1608013800000|2020-12-15 06:30:00|13352.1|13349.1|13351.4|13348.4|13353.1|13349.3|13351.1|13347|117
1608014100000|2020-12-15 06:35:00|13351.3|13348.3|13349.2|13346.2|13351.3|13348.3|13348|13345|187
1608014400000|2020-12-15 06:40:00|13349.3|13346.3|13349.4|13346.4|13351.1|13347|13349|13344.8|152
1608014700000|2020-12-15 06:45:00|13349.5|13346.5|13350|13347|13351.5|13347.1|13349.2|13345|107
1608015000000|2020-12-15 06:50:00|13349.9|13346.9|13347|13344|13351.6|13347.6|13346.9|13343.9|173
1608015300000|2020-12-15 06:55:00|13347.1|13344.1|13345.4|13342.4|13347.2|13344.2|13345.3|13342.3|190
1608015600000|2020-12-15 07:00:00|13345.3|13342.3|13345.3|13342.3|13347.8|13344.8|13345.1|13341.8|207
1608015900000|2020-12-15 07:05:00|13345.4|13342.4|13349.1|13346.1|13349.2|13346.2|13343.4|13340.4|306
1608016200000|2020-12-15 07:10:00|13349|13346|13352.8|13346.8|13354.2|13349.1|13348.8|13345.2|304
1608016500000|2020-12-15 07:15:00|13352.7|13346.7|13348.4|13345.4|13353.1|13348.5|13348.2|13343.7|196
1608016800000|2020-12-15 07:20:00|13348.2|13345.2|13349.6|13346.6|13351.9|13347.1|13346.8|13342.6|273
1608017100000|2020-12-15 07:25:00|13349.7|13346.7|13351.9|13348.9|13353.9|13349.6|13348.9|13345.9|357
1608017400000|2020-12-15 07:30:00|13351.8|13348.8|13354.2|13351.2|13354.3|13351.3|13351|13346.3|286
1608017700000|2020-12-15 07:35:00|13354.1|13351.1|13351|13348|13355.8|13351.7|13349.8|13346.1|251
1608018000000|2020-12-15 07:40:00|13351.1|13348.1|13350.7|13344.7|13351.1|13348.1|13347.5|13342.8|289
1608018300000|2020-12-15 07:45:00|13349.1|13346.1|13350.2|13347.2|13351.8|13348|13348.5|13344.7|225
1608018600000|2020-12-15 07:50:00|13350.4|13347.4|13351.9|13345.9|13353.6|13349.1|13349.7|13345|261
1608018900000|2020-12-15 07:55:00|13351.8|13345.8|13354|13348|13354.9|13350.5|13349.6|13344.9|331
1608019200000|2020-12-15 08:00:00|13354.1|13348.1|13351|13348|13355.6|13352.2|13350.8|13347.2|298
1608019500000|2020-12-15 08:05:00|13351.1|13348.1|13355.8|13349.8|13355.8|13351.8|13350.1|13345.8|294
1608019800000|2020-12-15 08:10:00|13355.6|13349.6|13350.7|13347.7|13355.6|13351.3|13348.7|13343.9|342
1608020100000|2020-12-15 08:15:00|13350.6|13347.6|13354.6|13351.6|13355.4|13351.8|13350.6|13347.5|257
1608020400000|2020-12-15 08:20:00|13354.7|13351.7|13352.5|13349.5|13355.8|13351.7|13351.7|13347.7|313
1608020700000|2020-12-15 08:25:00|13352.6|13349.6|13350.4|13344.4|13354|13350.8|13348.4|13344.2|331
1608021000000|2020-12-15 08:30:00|13350.6|13344.6|13350|13347|13353|13348.3|13348.4|13343.7|430
1608021300000|2020-12-15 08:35:00|13349.9|13346.9|13354.4|13351.4|13354.5|13351.5|13349.9|13346.9|214
1608021600000|2020-12-15 08:40:00|13354.3|13351.3|13353.7|13350.7|13358.9|13354.5|13353.2|13348.8|295
1608021900000|2020-12-15 08:45:00|13353.8|13350.8|13353.4|13350.4|13356.4|13352.9|13353|13348.4|299
1608022200000|2020-12-15 08:50:00|13353.5|13350.5|13350|13347|13354.6|13350.9|13348.6|13344.6|356
1608022500000|2020-12-15 08:55:00|13349.9|13346.9|13347.6|13344.6|13352.2|13347.5|13346.7|13342.9|293
1608022800000|2020-12-15 09:00:00|13347.7|13344.7|13346.8|13343.8|13350|13345.9|13346.4|13343|319
1608023100000|2020-12-15 09:05:00|13346.9|13343.9|13347.5|13344.5|13350.2|13345.9|13346.3|13342|305
1608023400000|2020-12-15 09:10:00|13347.4|13344.4|13349.6|13346.6|13351.9|13347.7|13347.3|13344.3|304
1608023700000|2020-12-15 09:15:00|13350.8|13344.8|13347.4|13344.4|13351.3|13346.8|13346.9|13342.6|360
1608024000000|2020-12-15 09:20:00|13347.5|13344.5|13347.5|13344.5|13349.2|13345.5|13346.3|13343|289
1608024300000|2020-12-15 09:25:00|13347.4|13344.4|13346.6|13343.6|13348.4|13345.3|13345.6|13341.8|343
1608024600000|2020-12-15 09:30:00|13346.8|13343.8|13346.3|13343.3|13347.1|13344.1|13345.8|13342.8|255
1608024900000|2020-12-15 09:35:00|13346.4|13343.4|13345.4|13342.4|13346.9|13343.9|13344.7|13341.7|211
1608025200000|2020-12-15 09:40:00|13345.3|13342.3|13345.8|13342.8|13347|13344|13344.9|13341.9|267
1608025500000|2020-12-15 09:45:00|13345.7|13342.7|13345.8|13342.8|13345.9|13342.9|13344.4|13341.4|194
1608025800000|2020-12-15 09:50:00|13345.9|13342.9|13345.4|13342.4|13346.7|13343.7|13344.7|13341.7|194
1608026100000|2020-12-15 09:55:00|13345.5|13342.5|13346.6|13343.6|13347.7|13343.7|13345.4|13341.5|252
1608026400000|2020-12-15 10:00:00|13346.7|13343.7|13345.1|13342.1|13346.7|13343.7|13343.3|13340.3|277
1608026700000|2020-12-15 10:05:00|13345|13342|13344.6|13341.6|13346.1|13343.1|13343.9|13340.9|310
1608027000000|2020-12-15 10:10:00|13344.8|13341.8|13344|13341|13345.1|13342.1|13343.2|13340.2|261
1608027300000|2020-12-15 10:15:00|13343.9|13340.9|13344.5|13341.5|13346.5|13342.1|13343.7|13339.8|235
1608027600000|2020-12-15 10:20:00|13344.4|13341.4|13344|13341|13344.7|13341.7|13343.3|13340.3|149
1608027900000|2020-12-15 10:25:00|13344.1|13341.1|13342.8|13339.8|13344.2|13341.2|13342.5|13339.5|139
1608028200000|2020-12-15 10:30:00|13342.9|13339.9|13344.5|13341.5|13345|13342|13342.6|13339.6|264
1608028500000|2020-12-15 10:35:00|13344.4|13341.4|13342.6|13339.6|13345.5|13341.6|13342.4|13339.4|201
1608028800000|2020-12-15 10:40:00|13342.7|13339.7|13344.1|13341.1|13346|13341.9|13342.6|13339.2|185
1608029100000|2020-12-15 10:45:00|13344.2|13341.2|13342.8|13339.8|13344.2|13341.2|13342.5|13339.5|136
1608029400000|2020-12-15 10:50:00|13342.7|13339.7|13342.7|13339.7|13343.1|13340.1|13342.6|13339.6|89
1608029700000|2020-12-15 10:55:00|13342.8|13339.8|13343.5|13340.5|13345|13342|13342.2|13339.2|187
1608030000000|2020-12-15 11:00:00|13343.6|13340.6|13342.6|13339.6|13344.2|13341.2|13341.6|13337.7|226
1608030300000|2020-12-15 11:05:00|13342.5|13339.5|13343.4|13340.4|13344.5|13340.9|13341.6|13338.5|212
1608030600000|2020-12-15 11:10:00|13343.5|13340.5|13343.5|13340.5|13345.4|13341.4|13342.9|13338.6|159
1608030900000|2020-12-15 11:15:00|13343.4|13340.4|13341.8|13338.8|13344.9|13340.8|13341.5|13337|158
1608031200000|2020-12-15 11:20:00|13341.5|13338.5|13341.5|13338.5|13343.8|13339.3|13340.8|13336.9|213
1608031500000|2020-12-15 11:25:00|13341.4|13338.4|13342.7|13339.7|13344.2|13340.2|13341.2|13336.9|236
1608031800000|2020-12-15 11:30:00|13342.8|13339.8|13344.4|13341.4|13344.9|13341.9|13341.8|13337.6|195
1608032100000|2020-12-15 11:35:00|13344.5|13341.5|13346|13343|13347.7|13343.6|13343.2|13340.2|362
1608032400000|2020-12-15 11:40:00|13346.1|13343.1|13342|13339|13347.3|13343.2|13341.8|13337.6|339
1608032700000|2020-12-15 11:45:00|13341.9|13338.9|13340.6|13337.6|13344.1|13340.2|13340.6|13336.6|282
1608033000000|2020-12-15 11:50:00|13340.3|13337.3|13340.6|13337.6|13340.8|13337.8|13339.9|13336.9|166
1608033300000|2020-12-15 11:55:00|13340.4|13337.4|13340.9|13337.9|13342.6|13339|13339.8|13336.2|280
1608033600000|2020-12-15 12:00:00|13340.8|13337.8|13340.4|13337.4|13342.8|13338.4|13339.9|13336.5|248
1608033900000|2020-12-15 12:05:00|13340.3|13337.3|13341.7|13338.7|13343.8|13339.3|13339.8|13336.8|177
1608034200000|2020-12-15 12:10:00|13341.6|13338.6|13339.9|13336.9|13342.9|13338.8|13339.6|13336.4|157
1608034500000|2020-12-15 12:15:00|13339.8|13336.8|13339.6|13336.6|13342.9|13338.3|13339.6|13334.9|295
1608034800000|2020-12-15 12:20:00|13339.7|13336.7|13339.9|13336.9|13341.4|13337.7|13339.5|13335.1|171
1608035100000|2020-12-15 12:25:00|13340|13337|13339.8|13336.8|13341.3|13337.1|13339.4|13335.1|77
1608035400000|2020-12-15 12:30:00|13339.7|13336.7|13339.7|13336.7|13341.3|13337.2|13339.4|13335|140
1608035700000|2020-12-15 12:35:00|13339.8|13336.8|13338.8|13335.8|13339.8|13336.8|13338.2|13335.2|147
1608036000000|2020-12-15 12:40:00|13338.6|13335.6|13339.3|13336.3|13340|13337|13338.6|13335.6|215
1608036300000|2020-12-15 12:45:00|13339.2|13336.2|13339.3|13336.3|13341.9|13337.3|13338.8|13335.7|176
1608036600000|2020-12-15 12:50:00|13339.4|13336.4|13343.8|13340.8|13344.7|13340.8|13339.2|13336.2|302
1608036900000|2020-12-15 12:55:00|13345.1|13339.1|13349.8|13343.8|13350|13345.1|13342.8|13339.1|444
1608037200000|2020-12-15 13:00:00|13349.9|13343.9|13349.1|13343.1|13350.7|13345.8|13346.1|13342.2|362
1608037500000|2020-12-15 13:05:00|13349.2|13343.2|13345.9|13342.9|13349.4|13344.3|13345|13341.4|332
1608037800000|2020-12-15 13:10:00|13345.8|13342.8|13342.9|13336.9|13346.8|13343.1|13342.3|13336.8|238
1608038100000|2020-12-15 13:15:00|13343|13337|13345.2|13339.2|13346.4|13341.4|13342.7|13336.8|286
1608038400000|2020-12-15 13:20:00|13345.1|13339.1|13345.4|13339.4|13346.2|13342.9|13342.6|13338.1|439
1608038700000|2020-12-15 13:25:00|13345.3|13339.3|13344.7|13338.7|13345.5|13341|13342|13337.4|270
1608039000000|2020-12-15 13:30:00|13344.2|13338.2|13343|13340|13345.2|13340.6|13342|13337|339
1608039300000|2020-12-15 13:35:00|13343.1|13340.1|13341.3|13335.3|13344.2|13340.2|13338.8|13334.3|279
1608039600000|2020-12-15 13:40:00|13339.8|13336.8|13340.9|13337.9|13343.6|13338.9|13339.8|13335.5|342
1608039900000|2020-12-15 13:45:00|13340.8|13337.8|13340.9|13337.9|13342.7|13338.8|13340.4|13336.4|272
1608040200000|2020-12-15 13:50:00|13341|13338|13341.3|13338.3|13342.7|13338.6|13340.2|13336.6|243
1608040500000|2020-12-15 13:55:00|13341.2|13338.2|13341.4|13338.4|13343.3|13339.3|13340.4|13337.1|298
1608040800000|2020-12-15 14:00:00|13341.3|13338.3|13340.6|13337.6|13343.1|13339.1|13340.2|13336.7|323
1608041100000|2020-12-15 14:05:00|13340.5|13337.5|13339|13336|13341.2|13338.2|13338.9|13335.9|302
1608041400000|2020-12-15 14:10:00|13338.9|13335.9|13341.8|13335.8|13341.8|13337|13338.7|13335|154
1608041700000|2020-12-15 14:15:00|13341.6|13335.6|13337.7|13334.7|13341.9|13336.7|13337.7|13334.3|196
1608042000000|2020-12-15 14:20:00|13337.8|13334.8|13338.2|13335.2|13339.3|13336.3|13337.7|13334.7|314
1608042300000|2020-12-15 14:25:00|13338.4|13335.4|13338.1|13335.1|13338.7|13335.7|13337.3|13334.3|248
1608042600000|2020-12-15 14:30:00|13338|13335|13337.6|13334.6|13339.2|13336.2|13337.4|13334.4|336
1608042900000|2020-12-15 14:35:00|13337.7|13334.7|13340.1|13337.1|13343.6|13339.2|13337.4|13334.4|420
1608043200000|2020-12-15 14:40:00|13339.9|13336.9|13339.5|13336.5|13340.6|13337.1|13338.2|13333.9|335
1608043500000|2020-12-15 14:45:00|13339.7|13336.7|13336.6|13333.6|13339.8|13336.8|13335.7|13331.6|366
1608043800000|2020-12-15 14:50:00|13336.5|13333.5|13336.9|13333.9|13337|13334|13335.4|13332.4|277
1608044100000|2020-12-15 14:55:00|13337|13334|13339.9|13336.9|13340.4|13337.4|13336.7|13333.7|309
1608044400000|2020-12-15 15:00:00|13340|13337|13336.5|13333.5|13341.3|13337.2|13335.7|13332.7|415
1608044700000|2020-12-15 15:05:00|13336.4|13333.4|13335.9|13332.9|13336.5|13333.5|13334.9|13331.9|271
1608045000000|2020-12-15 15:10:00|13335.8|13332.8|13332.1|13329.1|13336.6|13333.3|13332|13327.9|310
1608045300000|2020-12-15 15:15:00|13332.2|13329.2|13335.5|13332.5|13335.8|13332.8|13332.2|13329.2|315
1608045600000|2020-12-15 15:20:00|13335.6|13332.6|13332.8|13329.8|13335.7|13332.7|13332|13328.1|329
1608045900000|2020-12-15 15:25:00|13332.9|13329.9|13332.8|13329.8|13334.6|13330.8|13331.5|13327.6|342
1608046200000|2020-12-15 15:30:00|13332.9|13329.9|13332.4|13329.4|13335.5|13331.5|13332.1|13328.1|317
1608046500000|2020-12-15 15:35:00|13332.2|13329.2|13333.3|13330.3|13334.5|13331|13332.1|13328.1|285
1608046800000|2020-12-15 15:40:00|13333.2|13330.2|13334.7|13331.7|13335.3|13332|13332.6|13329.1|297
1608047100000|2020-12-15 15:45:00|13334.6|13331.6|13330.8|13327.8|13334.7|13331.7|13330.6|13325.9|380
1608047400000|2020-12-15 15:50:00|13330.7|13327.7|13332|13329|13334|13329.5|13330.5|13326.9|178
1608047700000|2020-12-15 15:55:00|13332.1|13329.1|13334.3|13331.3|13334.4|13331.4|13331.9|13327.6|231
1608048000000|2020-12-15 16:00:00|13334.4|13331.4|13335.8|13332.8|13336.6|13332.9|13334|13329.8|205
1608048300000|2020-12-15 16:05:00|13335.9|13332.9|13333.3|13327.3|13338.4|13334.2|13332.2|13327.2|350
1608048600000|2020-12-15 16:10:00|13333.1|13327.1|13330.6|13327.6|13333.4|13329.1|13330.4|13326.1|228
1608048900000|2020-12-15 16:15:00|13330.8|13327.8|13331.5|13325.5|13332.8|13328.7|13329.8|13325.2|224
1608049200000|2020-12-15 16:20:00|13331.6|13325.6|13330|13327|13331.7|13328.3|13329.9|13325.5|151
1608049500000|2020-12-15 16:25:00|13330.1|13327.1|13330.9|13327.9|13332.8|13328.4|13329.6|13326.6|238
1608049800000|2020-12-15 16:30:00|13330.8|13327.8|13334.7|13331.7|13334.7|13331.7|13330.8|13326.8|324
1608050100000|2020-12-15 16:35:00|13334.6|13331.6|13331.4|13328.4|13335.2|13332|13331.2|13326.9|390
1608050400000|2020-12-15 16:40:00|13331.2|13328.2|13330|13327|13331.3|13328.3|13329.8|13326.8|228
1608050700000|2020-12-15 16:45:00|13330.1|13327.1|13330|13327|13330.5|13327.5|13329.7|13326.7|162
1608051000000|2020-12-15 16:50:00|13330.1|13327.1|13330.1|13327.1|13330.4|13327.4|13329.5|13326.5|210
1608051300000|2020-12-15 16:55:00|13330.2|13327.2|13329.3|13326.3|13330.7|13327.7|13329.3|13326.3|217
1608051600000|2020-12-15 17:00:00|13329.2|13326.2|13329|13326|13330.6|13326.4|13328|13323.4|198
1608051900000|2020-12-15 17:05:00|13329.1|13326.1|13330.3|13327.3|13331.3|13327.5|13328.9|13324.5|149
1608052200000|2020-12-15 17:10:00|13330.1|13327.1|13329.9|13326.9|13332|13327.4|13329.7|13325.2|144
1608052500000|2020-12-15 17:15:00|13329.8|13326.8|13329.7|13326.7|13331.7|13327.2|13329.6|13325.1|115
1608052800000|2020-12-15 17:20:00|13329.6|13326.6|13330.2|13327.2|13331.4|13327.3|13329.3|13325|122
1608053100000|2020-12-15 17:25:00|13330.1|13327.1|13330.6|13327.6|13332.4|13328|13329.6|13325.4|184
1608053400000|2020-12-15 17:30:00|13330.7|13327.7|13332.4|13326.4|13332.4|13328.1|13330.5|13326.1|125
1608053700000|2020-12-15 17:35:00|13332.3|13326.3|13330.8|13324.8|13332.4|13327.9|13328.9|13324.4|135
1608054000000|2020-12-15 17:40:00|13330.6|13324.6|13328.6|13325.6|13330.8|13326.2|13327.6|13323.3|128
1608054300000|2020-12-15 17:45:00|13328.5|13325.5|13328.1|13325.1|13329.3|13325.6|13326.4|13322.1|179
1608054600000|2020-12-15 17:50:00|13328.3|13325.3|13329.4|13323.4|13330.1|13325.8|13327.5|13323.1|172
1608054900000|2020-12-15 17:55:00|13329.3|13323.3|13326.9|13323.9|13329.6|13324.5|13326.7|13322.2|236
1608055200000|2020-12-15 18:00:00|13328.3|13322.3|13325.9|13322.9|13328.6|13324|13325.7|13321.2|171
1608055500000|2020-12-15 18:05:00|13326|13323|13326.9|13320.9|13327.7|13323|13324.7|13320.2|224
1608055800000|2020-12-15 18:10:00|13327|13321|13324|13321|13327.3|13322.6|13324|13319.6|218
1608056100000|2020-12-15 18:15:00|13323.9|13320.9|13323.5|13320.5|13325.9|13321|13323.5|13319.3|114
1608056400000|2020-12-15 18:20:00|13323.4|13320.4|13324.2|13321.2|13325.8|13322.1|13322.5|13318.1|178
1608056700000|2020-12-15 18:25:00|13324.1|13321.1|13325.1|13322.1|13326.6|13322.2|13324.1|13320.3|165
1608057000000|2020-12-15 18:30:00|13325|13322|13324.9|13321.9|13326.5|13322.1|13324.1|13320.2|150
1608057300000|2020-12-15 18:35:00|13324.8|13321.8|13327.3|13321.3|13328.5|13324.1|13324.8|13320.9|172
1608057600000|2020-12-15 18:40:00|13327.4|13321.4|13326.7|13323.7|13328.3|13323.8|13325.8|13321.3|95
1608057900000|2020-12-15 18:45:00|13326.8|13323.8|13328.6|13322.6|13328.6|13324.2|13326|13322.6|134
1608058200000|2020-12-15 18:50:00|13326.2|13323.2|13327.1|13324.1|13329|13324.6|13326.1|13322.7|132
1608058500000|2020-12-15 18:55:00|13327.2|13324.2|13327.6|13324.6|13328|13325|13327|13324|157
1608058800000|2020-12-15 19:00:00|13327.7|13324.7|13329.2|13323.2|13331.6|13327|13327.7|13323.2|236
1608059100000|2020-12-15 19:05:00|13329.3|13323.3|13330|13324|13330.4|13325.8|13328.1|13323|135
1608059400000|2020-12-15 19:10:00|13329.9|13323.9|13328.7|13322.7|13330.2|13325.5|13327.3|13322.6|128
1608059700000|2020-12-15 19:15:00|13328.5|13322.5|13329.1|13323.1|13329.1|13324|13326.5|13321.7|196
1608060000000|2020-12-15 19:20:00|13329|13323|13327.2|13324.2|13329.9|13325.4|13327.2|13322.7|146
1608060300000|2020-12-15 19:25:00|13327.1|13324.1|13327.5|13321.5|13328.6|13324.2|13326.1|13321.4|115
1608060600000|2020-12-15 19:30:00|13326.1|13323.1|13326.9|13323.9|13328.6|13324.1|13326.1|13322|84
1608060900000|2020-12-15 19:35:00|13326.8|13323.8|13325.1|13322.1|13328|13323.9|13325|13320.5|111
1608061200000|2020-12-15 19:40:00|13325|13322|13324.7|13321.7|13326.7|13322.3|13324.1|13319.7|222
1608061500000|2020-12-15 19:45:00|13324.6|13321.6|13323.5|13320.5|13326.8|13322.1|13323.4|13318.8|164
1608061800000|2020-12-15 19:50:00|13323.6|13320.6|13324|13321|13325.6|13321.2|13323.4|13318.9|119
1608062100000|2020-12-15 19:55:00|13323.9|13320.9|13324.3|13321.3|13326.6|13322.1|13322.9|13318.6|202
1608062400000|2020-12-15 20:00:00|13324.4|13321.4|13326.2|13320.2|13326.8|13322.2|13324.4|13319.4|200
1608062700000|2020-12-15 20:05:00|13326.3|13320.3|13326.3|13320.3|13326.4|13320.4|13325.3|13319.3|158
1608063000000|2020-12-15 20:10:00|13326.4|13320.4|13326.1|13320.1|13327.2|13322.7|13324.9|13319.9|186
1608063300000|2020-12-15 20:15:00|13326|13320|13325.9|13319.9|13326.2|13320.2|13325.2|13319.2|142
1608063600000|2020-12-15 20:20:00|13325.8|13319.8|13323.3|13320.3|13326.2|13321.2|13323.1|13318.6|156
1608063900000|2020-12-15 20:25:00|13323.2|13320.2|13322.8|13319.8|13325|13320.6|13322.8|13318.4|177
1608064200000|2020-12-15 20:30:00|13322.7|13319.7|13324.8|13318.8|13325|13320.4|13322.7|13318.3|182
1608064500000|2020-12-15 20:35:00|13324.7|13318.7|13324.1|13318.1|13325.3|13320.7|13322.3|13317.8|147
1608064800000|2020-12-15 20:40:00|13324|13318|13322.5|13316.5|13324.3|13319.8|13321.3|13316.4|170
1608065100000|2020-12-15 20:45:00|13322.6|13316.6|13323.2|13317.2|13323.5|13318.8|13321.4|13316.6|194
1608065400000|2020-12-15 20:50:00|13323.3|13317.3|13323|13317|13324.1|13318.6|13321.4|13316.7|175
1608065700000|2020-12-15 20:55:00|13323.1|13317.1|13322.5|13316.5|13323.4|13317.4|13322|13316|188
1608066000000|2020-12-15 21:00:00|13322.6|13316.6|13323|13317|13323.4|13317.4|13322.4|13316.4|120
1608066300000|2020-12-15 21:05:00|13322.9|13316.9|13321.6|13315.6|13323.4|13317.4|13321.4|13315.4|137
1608066600000|2020-12-15 21:10:00|13321.8|13315.8|13322.1|13316.1|13322.4|13316.4|13321.5|13315.5|120
1608066900000|2020-12-15 21:15:00|13322.2|13316.2|13321.7|13315.7|13322.4|13316.4|13321.6|13315.6|112
1608067200000|2020-12-15 21:20:00|13321.6|13315.6|13322|13316|13322.4|13316.4|13321.5|13315.5|81
1608067500000|2020-12-15 21:25:00|13322.1|13316.1|13321.7|13315.7|13322.3|13316.3|13321.3|13315.3|80
1608067800000|2020-12-15 21:30:00|13321.9|13315.9|13320.4|13314.4|13322|13316|13319.5|13313.5|135
1608068100000|2020-12-15 21:35:00|13320.5|13314.5|13321.6|13315.6|13321.9|13315.9|13320.1|13314.1|117
1608068400000|2020-12-15 21:40:00|13321.5|13315.5|13321|13315|13321.9|13315.9|13320.4|13314.4|135
1608068700000|2020-12-15 21:45:00|13320.8|13314.8|13320.8|13314.8|13322.1|13315.5|13320.3|13314.3|120
1608069000000|2020-12-15 21:50:00|13321.2|13315.2|13321|13315|13322.5|13315.7|13320.2|13313.7|99
1608069300000|2020-12-15 21:55:00|13327.2|13314.4|13335.3|13319.3|13335.8|13319.8|13320.9|13313.2|281
1608069600000|2020-12-15 22:00:00|13335.5|13319.5|13341.4|13325.4|13341.5|13325.5|13335.5|13319.5|45
1608069900000|2020-12-15 22:05:00|13340.3|13324.3|13339.2|13323.2|13341.8|13327.2|13336.8|13321.1|141
1608070200000|2020-12-15 22:10:00|13339.4|13323.4|13336.7|13320.7|13341.7|13325.7|13336.7|13320.7|111
1608070500000|2020-12-15 22:15:00|13337.4|13321.4|13338.7|13322.7|13340.3|13324.3|13336.7|13320.7|103
1608070800000|2020-12-15 22:20:00|13338.4|13322.4|13337.3|13321.3|13339.9|13323.9|13336.2|13320.2|85
1608071100000|2020-12-15 22:25:00|13338.6|13322.6|13340.4|13324.4|13340.5|13324.5|13336.5|13320.5|72
1608071400000|2020-12-15 22:30:00|13339|13323|13338.7|13322.7|13339.4|13323.4|13335.7|13319.7|114
1608071700000|2020-12-15 22:35:00|13337.8|13321.8|13336.9|13320.9|13338.9|13322.9|13336.4|13320.4|102
1608072000000|2020-12-15 22:40:00|13336.8|13320.8|13336.5|13320.5|13339.8|13323.8|13336.2|13320.2|101
1608072300000|2020-12-15 22:45:00|13336.8|13320.8|13338.4|13322.4|13339.4|13323.4|13336.3|13320.3|128
1608072600000|2020-12-15 22:50:00|13338.1|13322.1|13337.2|13321.2|13339.7|13323.7|13336.7|13320.7|108
1608072900000|2020-12-15 22:55:00|13337.3|13321.3|13340.5|13324.5|13340.7|13324.7|13334.4|13318.4|196
1608073200000|2020-12-15 23:00:00|13337.5|13321.5|13330.4|13323|13341.1|13325.1|13324.5|13316.5|212
1608073500000|2020-12-15 23:05:00|13330.2|13323.4|13328.9|13322.4|13331.3|13324.3|13328.9|13320.9|121
1608073800000|2020-12-15 23:10:00|13329.7|13321.6|13329.8|13323.8|13330.3|13324.3|13328.9|13321|115
1608074100000|2020-12-15 23:15:00|13329.1|13323.1|13330.2|13324.2|13330.3|13324.3|13328.7|13321.9|124
1608074400000|2020-12-15 23:20:00|13329.7|13323.7|13329|13323|13329.9|13323.8|13328.5|13321.7|106
1608074700000|2020-12-15 23:25:00|13329.1|13323.1|13328|13322|13329.9|13323.9|13327.6|13321.6|107
1608075000000|2020-12-15 23:30:00|13328.3|13322.3|13327.2|13321.2|13328.7|13322.7|13326.3|13320.3|108
1608075300000|2020-12-15 23:35:00|13327.1|13321.1|13327.1|13321.1|13327.4|13321.4|13326.9|13320.9|69
1608075600000|2020-12-15 23:40:00|13327.4|13321.4|13327|13321|13327.4|13321.4|13326.7|13320.7|96
1608075900000|2020-12-15 23:45:00|13327.1|13321.1|13327.7|13321.7|13327.9|13321.9|13326.7|13320.7|92
1608076200000|2020-12-15 23:50:00|13327.6|13321.6|13327.7|13321.7|13328.2|13322.2|13327.1|13321.1|110
1608076500000|2020-12-15 23:55:00|13327.4|13321.4|13327.3|13321.3|13328|13322|13327.1|13321.1|91
1608076800000|2020-12-16 00:00:00|13327.2|13321.2|13327.7|13321.7|13328.6|13322.6|13327.1|13321.1|184
1608077100000|2020-12-16 00:05:00|13327.6|13321.6|13328.9|13322.9|13329.5|13323.5|13327|13321|162
1608077400000|2020-12-16 00:10:00|13328.7|13322.7|13329.8|13323.8|13330|13324|13328.7|13322.7|165
1608077700000|2020-12-16 00:15:00|13329.6|13323.6|13330.2|13324.2|13330.3|13325.8|13328|13323.5|160
1608078000000|2020-12-16 00:20:00|13330.3|13324.3|13328.8|13322.8|13330.3|13325.7|13327.6|13322|179
1608078300000|2020-12-16 00:25:00|13328.6|13322.6|13329.9|13323.9|13330.2|13324.2|13328.6|13322.6|113
1608078600000|2020-12-16 00:30:00|13329.8|13323.8|13329.2|13323.2|13330.4|13324.4|13326.4|13321.9|153
1608078900000|2020-12-16 00:35:00|13329.1|13323.1|13329.6|13323.6|13329.6|13325.2|13326.7|13322.3|130
1608079200000|2020-12-16 00:40:00|13329.7|13323.7|13329.5|13323.5|13329.8|13324.8|13327.6|13322.4|147
1608079500000|2020-12-16 00:45:00|13329.3|13323.3|13329.5|13323.5|13330.2|13325.6|13327.3|13322.7|111
1608079800000|2020-12-16 00:50:00|13329.4|13323.4|13329.7|13323.7|13329.7|13325.1|13327.6|13323|114
1608080100000|2020-12-16 00:55:00|13327.9|13324.9|13328.6|13325.6|13330.5|13325.9|13327.5|13322.5|215
1608080400000|2020-12-16 01:00:00|13328.5|13325.5|13331.3|13325.3|13331.3|13327.2|13327.5|13323|146
1608080700000|2020-12-16 01:05:00|13331.4|13325.4|13332|13329|13334.6|13329.9|13330.1|13325.4|204
1608081000000|2020-12-16 01:10:00|13333.5|13327.5|13333.4|13327.4|13334.1|13329.7|13331.3|13326.7|194
1608081300000|2020-12-16 01:15:00|13333.3|13327.3|13333.2|13327.2|13333.9|13328.9|13331.5|13326.7|191
1608081600000|2020-12-16 01:20:00|13331.7|13328.7|13332.1|13329.1|13334.8|13330.3|13331.7|13328|171
1608081900000|2020-12-16 01:25:00|13332|13329|13333.8|13327.8|13333.9|13329.5|13331.6|13327.1|128
1608082200000|2020-12-16 01:30:00|13332.3|13329.3|13334.2|13331.2|13336.7|13332.8|13332.1|13329.1|283
1608082500000|2020-12-16 01:35:00|13334.1|13331.1|13335.3|13332.3|13336.1|13333.1|13334.1|13329.9|263
1608082800000|2020-12-16 01:40:00|13335.2|13332.2|13335.9|13332.9|13336.8|13333.8|13335|13332|253
1608083100000|2020-12-16 01:45:00|13335.6|13332.6|13336.9|13333.9|13337|13334|13334.9|13331.9|173
1608083400000|2020-12-16 01:50:00|13337|13334|13338.6|13332.6|13338.7|13335.2|13336.4|13332.6|170
1608083700000|2020-12-16 01:55:00|13338.5|13332.5|13336|13333|13339.1|13334.8|13335.9|13332.5|164
1608084000000|2020-12-16 02:00:00|13336.1|13333.1|13332.9|13329.9|13336.5|13333.5|13332.2|13328.1|176
1608084300000|2020-12-16 02:05:00|13332.8|13329.8|13332.2|13329.2|13333|13330|13331.7|13328.7|144
1608084600000|2020-12-16 02:10:00|13332.1|13329.1|13332.6|13329.6|13335.3|13330.7|13331.8|13328.2|153
1608084900000|2020-12-16 02:15:00|13334.2|13328.2|13332.5|13329.5|13334.4|13330.1|13332.3|13328|120
1608085200000|2020-12-16 02:20:00|13332.4|13329.4|13330.9|13327.9|13332.9|13329.9|13330.8|13327.8|126
1608085500000|2020-12-16 02:25:00|13332.2|13326.2|13329.7|13326.7|13332.3|13328|13329.7|13326.2|89
1608085800000|2020-12-16 02:30:00|13329.8|13326.8|13327.4|13324.4|13329.9|13326.9|13326.4|13323.4|177
1608086100000|2020-12-16 02:35:00|13327.3|13324.3|13328.3|13322.3|13329|13324.6|13325.1|13320.5|184
1608086400000|2020-12-16 02:40:00|13328.4|13322.4|13327.9|13321.9|13328.8|13324.2|13326.3|13321.8|122
1608086700000|2020-12-16 02:45:00|13326.3|13323.3|13326.1|13323.1|13328.4|13323.7|13326|13321.6|109
1608087000000|2020-12-16 02:50:00|13326|13323|13324.8|13321.8|13327.2|13323.3|13323.6|13320|157
1608087300000|2020-12-16 02:55:00|13324.7|13321.7|13323.9|13320.9|13326|13321.8|13322.7|13318|124
1608087600000|2020-12-16 03:00:00|13323.8|13320.8|13322.7|13319.7|13325.6|13321.1|13322.4|13318|171
1608087900000|2020-12-16 03:05:00|13322.6|13319.6|13323.1|13320.1|13325|13320.5|13322.5|13318.1|140
1608088200000|2020-12-16 03:10:00|13323.3|13320.3|13322.8|13319.8|13325|13320.6|13322.2|13318|124
1608088500000|2020-12-16 03:15:00|13322.7|13319.7|13322.4|13319.4|13323|13320|13322.3|13319.3|105
1608088800000|2020-12-16 03:20:00|13322.3|13319.3|13322.4|13319.4|13324.1|13320|13322.1|13317.6|126
1608089100000|2020-12-16 03:25:00|13323.8|13317.8|13322.5|13319.5|13324.3|13319.8|13322.2|13317.7|92
1608089400000|2020-12-16 03:30:00|13322.4|13319.4|13323.8|13317.8|13324.1|13319.9|13321.6|13317.8|124
1608089700000|2020-12-16 03:35:00|13323.6|13317.6|13320.7|13317.7|13323.7|13319.1|13320.7|13317|102
1608090000000|2020-12-16 03:40:00|13320.8|13317.8|13318.9|13315.9|13320.8|13317.8|13318.6|13315.6|121
1608090300000|2020-12-16 03:45:00|13318.7|13315.7|13317.2|13314.2|13319.6|13316.2|13316.7|13312.1|190
1608090600000|2020-12-16 03:50:00|13317.4|13314.4|13317.4|13314.4|13319.7|13315.3|13316.6|13312.5|117
1608090900000|2020-12-16 03:55:00|13317.6|13314.6|13319.3|13313.3|13319.7|13315|13317.4|13312.7|119
1608091200000|2020-12-16 04:00:00|13319.4|13313.4|13319.2|13316.2|13320.5|13316.3|13317.6|13313.4|131
1608091500000|2020-12-16 04:05:00|13319.4|13316.4|13322.7|13316.7|13323.3|13318.7|13319.4|13315.9|150
1608091800000|2020-12-16 04:10:00|13322.8|13316.8|13319.6|13313.6|13322.9|13318.2|13319.5|13313.5|174
1608092100000|2020-12-16 04:15:00|13319.7|13313.7|13318|13315|13320.4|13315.5|13317.5|13313.3|147
1608092400000|2020-12-16 04:20:00|13318.1|13315.1|13317.9|13314.9|13319.8|13315.3|13317.6|13313.5|108
1608092700000|2020-12-16 04:25:00|13319.3|13313.3|13318.2|13315.2|13320|13315.6|13317.8|13313.3|136
1608093000000|2020-12-16 04:30:00|13318.1|13315.1|13317.7|13314.7|13319.6|13315.3|13317.5|13313.3|103
1608093300000|2020-12-16 04:35:00|13319.4|13313.4|13316.8|13313.8|13319.4|13315|13316.7|13313.2|120
1608093600000|2020-12-16 04:40:00|13317|13314|13316.6|13313.6|13317.5|13314.5|13316.6|13313.6|162
1608093900000|2020-12-16 04:45:00|13316.7|13313.7|13315.6|13312.6|13317.4|13314|13315.4|13311.2|103
1608094200000|2020-12-16 04:50:00|13315.7|13312.7|13315|13312|13316.6|13312.9|13314.6|13310.2|151
1608094500000|2020-12-16 04:55:00|13315.1|13312.1|13314.9|13311.9|13316.6|13312.4|13314.4|13310.3|161
1608094800000|2020-12-16 05:00:00|13315|13312|13315.2|13312.2|13316|13313|13314.5|13311.5|135
1608095100000|2020-12-16 05:05:00|13315.3|13312.3|13317.5|13314.5|13317.9|13314.8|13315.3|13311.3|195
1608095400000|2020-12-16 05:10:00|13317.6|13314.6|13318.4|13312.4|13318.6|13314.7|13315.5|13311.4|195
1608095700000|2020-12-16 05:15:00|13316.9|13313.9|13317.7|13314.7|13319.5|13315|13315.7|13311.4|150
1608096000000|2020-12-16 05:20:00|13317.6|13314.6|13320.9|13314.9|13321.5|13317.2|13317.6|13314.5|241
1608096300000|2020-12-16 05:25:00|13320.8|13314.8|13319.4|13313.4|13320.8|13316.5|13317.8|13313.1|212
1608096600000|2020-12-16 05:30:00|13319.5|13313.5|13315.5|13312.5|13319.5|13315.1|13315.1|13310.8|176
1608096900000|2020-12-16 05:35:00|13315.6|13312.6|13317|13311|13317.3|13313.1|13315.3|13311|101
1608097200000|2020-12-16 05:40:00|13315.7|13312.7|13317.4|13311.4|13317.6|13312.9|13315|13310.8|116
1608097500000|2020-12-16 05:45:00|13317.5|13311.5|13315.3|13312.3|13317.5|13313|13315.3|13311.4|106
1608097800000|2020-12-16 05:50:00|13315.2|13312.2|13314.8|13311.8|13316.9|13312.6|13314.7|13310.6|134
1608098100000|2020-12-16 05:55:00|13314.5|13311.5|13315.2|13312.2|13315.4|13312.4|13314.5|13311.5|131
1608098400000|2020-12-16 06:00:00|13315.1|13312.1|13316.3|13313.3|13316.3|13313.3|13315|13312|136
1608098700000|2020-12-16 06:05:00|13316.2|13313.2|13316.8|13313.8|13317.9|13314|13315.8|13311.7|147
1608099000000|2020-12-16 06:10:00|13316.6|13313.6|13316.6|13313.6|13317.6|13313.6|13315.4|13311.3|206
1608099300000|2020-12-16 06:15:00|13316.4|13313.4|13316.7|13313.7|13317|13314|13315.7|13312.7|199
1608099600000|2020-12-16 06:20:00|13316.5|13313.5|13315.4|13312.4|13316.8|13313.5|13314.2|13310.8|172
1608099900000|2020-12-16 06:25:00|13315.3|13312.3|13315.1|13312.1|13316.8|13312.5|13314.8|13310.5|129
1608100200000|2020-12-16 06:30:00|13315|13312|13313.8|13310.8|13315.1|13312.1|13313.4|13310.4|133
1608100500000|2020-12-16 06:35:00|13313.9|13310.9|13313.2|13310.2|13314.6|13311.6|13312.9|13309.9|164
1608100800000|2020-12-16 06:40:00|13313.1|13310.1|13312.2|13309.2|13313.4|13310.4|13312|13309|147
1608101100000|2020-12-16 06:45:00|13312.1|13309.1|13309.3|13306.3|13312.3|13309.3|13309.2|13305|199
1608101400000|2020-12-16 06:50:00|13309.2|13306.2|13307.6|13304.6|13309.4|13306.4|13307.4|13304.4|187
1608101700000|2020-12-16 06:55:00|13307.7|13304.7|13307|13304|13309.3|13305.1|13307|13303.3|159
1608102000000|2020-12-16 07:00:00|13307.1|13304.1|13307.3|13304.3|13308.6|13305.1|13306.2|13302.4|190
1608102300000|2020-12-16 07:05:00|13307.4|13304.4|13307.8|13304.8|13310.2|13306.9|13306.9|13303.1|255
1608102600000|2020-12-16 07:10:00|13307.9|13304.9|13307.3|13304.3|13309.2|13306.2|13307|13304|179
1608102900000|2020-12-16 07:15:00|13307.2|13304.2|13306.7|13303.7|13307.8|13304.8|13306.5|13303.5|176
1608103200000|2020-12-16 07:20:00|13306.8|13303.8|13309.7|13303.7|13310|13305.6|13306.7|13303.6|234
1608103500000|2020-12-16 07:25:00|13309.6|13303.6|13308.2|13305.2|13310.4|13305.9|13306.9|13302.9|207
1608103800000|2020-12-16 07:30:00|13308.1|13305.1|13307.9|13304.9|13309.5|13306.3|13307.4|13303.1|224
1608104100000|2020-12-16 07:35:00|13307.8|13304.8|13308.2|13305.2|13309.3|13306.3|13307.7|13304.7|120
1608104400000|2020-12-16 07:40:00|13308.3|13305.3|13308.7|13305.7|13308.7|13305.7|13307.4|13304.4|143
1608104700000|2020-12-16 07:45:00|13308.8|13305.8|13308.7|13305.7|13308.9|13305.9|13307.9|13304.9|151
1608105000000|2020-12-16 07:50:00|13308.6|13305.6|13306.9|13303.9|13309.2|13306.2|13306.6|13303.6|208
1608105300000|2020-12-16 07:55:00|13307|13304|13310.5|13307.5|13312.1|13308.1|13306.9|13303.9|235
1608105600000|2020-12-16 08:00:00|13310.4|13307.4|13307.1|13304.1|13310.7|13307.7|13306.2|13303.2|291
1608105900000|2020-12-16 08:05:00|13307.2|13304.2|13305.2|13302.2|13307.2|13304.2|13304.8|13300.5|224
1608106200000|2020-12-16 08:10:00|13305.1|13302.1|13303.8|13300.8|13305.2|13302.2|13303.7|13300.7|188
1608106500000|2020-12-16 08:15:00|13303.3|13300.3|13302|13299|13303.9|13300.6|13301.7|13297.9|264
1608106800000|2020-12-16 08:20:00|13302.3|13299.3|13303.4|13300.4|13305.9|13301.3|13301.6|13297.5|308
1608107100000|2020-12-16 08:25:00|13305|13299|13304.2|13298.2|13305|13300.7|13302|13297.6|224
1608107400000|2020-12-16 08:30:00|13302.7|13299.7|13297.5|13294.5|13303.9|13299.7|13297.4|13294.4|290
1608107700000|2020-12-16 08:35:00|13297.6|13294.6|13297.7|13294.7|13298.3|13295.3|13296.9|13293.9|265
1608108000000|2020-12-16 08:40:00|13297.6|13294.6|13299.2|13293.2|13299.2|13296|13297.3|13293.2|310
1608108300000|2020-12-16 08:45:00|13299.3|13293.3|13296.4|13293.4|13299.4|13295.1|13295.9|13292.9|281
1608108600000|2020-12-16 08:50:00|13296.3|13293.3|13295.2|13292.2|13298|13295|13294.6|13290.3|353
1608108900000|2020-12-16 08:55:00|13295.1|13292.1|13295.1|13292.1|13295.6|13292.6|13294|13291|229
1608109200000|2020-12-16 09:00:00|13295|13292|13295.2|13292.2|13296.7|13293.7|13294.6|13291.6|269
1608109500000|2020-12-16 09:05:00|13295.1|13292.1|13296.3|13293.3|13297.5|13293.3|13294.9|13291.3|230
1608109800000|2020-12-16 09:10:00|13296.2|13293.2|13295.5|13292.5|13298.2|13294.2|13295.1|13291.1|233
1608110100000|2020-12-16 09:15:00|13295.4|13292.4|13294.9|13291.9|13296.6|13293.6|13294.8|13291.8|177
1608110400000|2020-12-16 09:20:00|13295|13292|13293.5|13290.5|13295.3|13292.1|13293.3|13289|234
1608110700000|2020-12-16 09:25:00|13293.7|13290.7|13292.6|13289.6|13295.5|13291|13292.4|13288.5|303
1608111000000|2020-12-16 09:30:00|13292.7|13289.7|13292.8|13289.8|13294|13289.8|13291.9|13287.7|215
1608111300000|2020-12-16 09:35:00|13292.7|13289.7|13292.2|13289.2|13293.1|13290.1|13291.7|13288.7|169
1608111600000|2020-12-16 09:40:00|13292.3|13289.3|13293.1|13290.1|13294.1|13290.5|13291.7|13287.9|164
1608111900000|2020-12-16 09:45:00|13293.3|13290.3|13291.9|13288.9|13295.2|13290.8|13291.6|13287.3|212
1608112200000|2020-12-16 09:50:00|13292|13289|13291|13288|13293.4|13289.1|13291|13287.1|151
1608112500000|2020-12-16 09:55:00|13291.1|13288.1|13288.6|13285.6|13292.5|13288.3|13288.6|13284.3|313
1608112800000|2020-12-16 10:00:00|13288.7|13285.7|13289.5|13286.5|13291.1|13286.7|13288.7|13284.2|183
1608113100000|2020-12-16 10:05:00|13289.4|13286.4|13289.6|13286.6|13290.1|13287.1|13289|13286|123
1608113400000|2020-12-16 10:10:00|13289.7|13286.7|13290.2|13287.2|13290.3|13287.3|13289.6|13286.6|92
1608113700000|2020-12-16 10:15:00|13290.1|13287.1|13291.6|13288.6|13292.7|13288.7|13289.9|13286.3|100
1608114000000|2020-12-16 10:20:00|13291.5|13288.5|13290.3|13287.3|13292.2|13288.6|13290|13285.8|106
1608114300000|2020-12-16 10:25:00|13290.2|13287.2|13289.1|13286.1|13290.6|13287.3|13289|13284.6|145
1608114600000|2020-12-16 10:30:00|13289|13286|13288.1|13285.1|13290.4|13286.4|13288|13283.7|188
1608114900000|2020-12-16 10:35:00|13287.9|13284.9|13289|13286|13289.4|13286.2|13287.3|13283.4|143
1608115200000|2020-12-16 10:40:00|13289.1|13286.1|13289|13286|13291.1|13287|13288.5|13284.6|211
1608115500000|2020-12-16 10:45:00|13289.1|13286.1|13288.6|13285.6|13290.8|13286.2|13288.5|13284.4|123
1608115800000|2020-12-16 10:50:00|13288.7|13285.7|13291.9|13288.9|13293.4|13289|13288.6|13284.5|170
1608116100000|2020-12-16 10:55:00|13292|13289|13291.8|13288.8|13293.4|13289.1|13291.2|13286.7|145
1608116400000|2020-12-16 11:00:00|13292|13289|13294|13291|13295.4|13291.1|13291.9|13287.8|202
1608116700000|2020-12-16 11:05:00|13294.2|13291.2|13291.9|13288.9|13294.3|13291.3|13291.9|13287.7|146
1608117000000|2020-12-16 11:10:00|13293.4|13287.4|13294|13291|13294.8|13291.4|13292|13287.4|121
1608117300000|2020-12-16 11:15:00|13294.1|13291.1|13291.8|13288.8|13294.3|13291.3|13291.1|13288.1|186
1608117600000|2020-12-16 11:20:00|13291.7|13288.7|13293.3|13290.3|13295.3|13291.9|13291.7|13288.7|183
1608117900000|2020-12-16 11:25:00|13293.4|13290.4|13295.2|13292.2|13295.9|13292.5|13293.3|13289.6|195
1608118200000|2020-12-16 11:30:00|13295.1|13292.1|13294.9|13291.9|13295.4|13292.4|13293.9|13290.9|143
1608118500000|2020-12-16 11:35:00|13294.8|13291.8|13294.9|13291.9|13295.2|13292.2|13294.1|13291.1|108
1608118800000|2020-12-16 11:40:00|13294.8|13291.8|13292.6|13289.6|13296.4|13291.9|13291.3|13286.8|202
1608119100000|2020-12-16 11:45:00|13292.7|13289.7|13292.4|13289.4|13294.1|13290|13292.2|13287.9|162
1608119400000|2020-12-16 11:50:00|13292.5|13289.5|13294.6|13291.6|13295.8|13291.9|13291.7|13287.8|178
1608119700000|2020-12-16 11:55:00|13294.5|13291.5|13295.3|13289.3|13295.6|13292|13293.8|13289.2|146
1608120000000|2020-12-16 12:00:00|13295.4|13289.4|13295.7|13292.7|13296.4|13293.3|13294.2|13289.3|139
1608120300000|2020-12-16 12:05:00|13295.6|13292.6|13296.7|13293.7|13300.6|13294.6|13293.8|13289.2|321
1608120600000|2020-12-16 12:10:00|13296.6|13293.6|13297.3|13294.3|13299.6|13295|13294.1|13289.5|311
1608120900000|2020-12-16 12:15:00|13297.4|13294.4|13298.7|13295.7|13300.7|13296.3|13296|13291.5|303
1608121200000|2020-12-16 12:20:00|13298.6|13295.6|13299|13293|13299.8|13296.2|13296.6|13292.2|224
1608121500000|2020-12-16 12:25:00|13297.6|13294.6|13296.6|13293.6|13298.7|13294.7|13295.8|13291.6|181
1608121800000|2020-12-16 12:30:00|13296.7|13293.7|13297.2|13291.2|13298.7|13294.3|13294.3|13290.1|179
1608122100000|2020-12-16 12:35:00|13297.1|13291.1|13295.6|13289.6|13297.2|13292.4|13294.1|13289.6|155
1608122400000|2020-12-16 12:40:00|13295.7|13289.7|13294.1|13291.1|13295.8|13291.2|13293.1|13288.6|144
1608122700000|2020-12-16 12:45:00|13294.2|13291.2|13295|13292|13297.9|13293.7|13293.8|13289.6|156
1608123000000|2020-12-16 12:50:00|13295.2|13292.2|13296.2|13290.2|13296.7|13292.4|13294.4|13290.2|134
1608123300000|2020-12-16 12:55:00|13296.1|13290.1|13291.2|13288.2|13296.6|13292.1|13291.1|13286.3|159
1608123600000|2020-12-16 13:00:00|13291.3|13288.3|13295.8|13289.8|13296.5|13291.6|13291.3|13287.9|196
1608123900000|2020-12-16 13:05:00|13295.7|13289.7|13298.2|13292.2|13298.2|13294.2|13293.7|13289.4|196
1608124200000|2020-12-16 13:10:00|13298.3|13292.3|13294.9|13291.9|13298.4|13294.1|13294.9|13290.9|231
1608124500000|2020-12-16 13:15:00|13295.1|13292.1|13296.7|13290.7|13297.6|13293.5|13295|13290.7|286
1608124800000|2020-12-16 13:20:00|13296.6|13290.6|13295.3|13292.3|13299.6|13295.2|13295.2|13290.6|264
1608125100000|2020-12-16 13:25:00|13295.4|13292.4|13299.2|13293.2|13299.2|13293.2|13295.4|13291|203
1608125400000|2020-12-16 13:30:00|13299.1|13293.1|13295.4|13289.4|13299.7|13294.2|13295.3|13289.3|284
1608125700000|2020-12-16 13:35:00|13295.3|13289.3|13299.7|13293.7|13300.3|13295.8|13295.2|13289.2|380
1608126000000|2020-12-16 13:40:00|13299.8|13293.8|13298|13292|13300.9|13296.4|13296.6|13292|283
1608126300000|2020-12-16 13:45:00|13297.7|13291.7|13298.6|13295.6|13301.1|13296.7|13295.7|13290.6|290
1608126600000|2020-12-16 13:50:00|13298.7|13295.7|13296.5|13293.5|13299.7|13295.7|13295.8|13292.8|271
1608126900000|2020-12-16 13:55:00|13296.6|13293.6|13300.1|13297.1|13300.4|13297.4|13296.4|13293.4|271
1608127200000|2020-12-16 14:00:00|13300|13297|13296.3|13293.3|13300.2|13297.1|13296.3|13293.3|307
1608127500000|2020-12-16 14:05:00|13296.5|13293.5|13296.9|13293.9|13297.2|13294.2|13295.8|13292.8|177
1608127800000|2020-12-16 14:10:00|13296.8|13293.8|13296.7|13293.7|13296.9|13293.9|13295.5|13292.5|161
1608128100000|2020-12-16 14:15:00|13296.6|13293.6|13299|13296|13301.4|13297|13296|13293|171
1608128400000|2020-12-16 14:20:00|13299.1|13296.1|13299.1|13296.1|13299.8|13296.8|13298.6|13295.6|225
1608128700000|2020-12-16 14:25:00|13298.9|13295.9|13299.9|13296.9|13302.8|13298.5|13298.8|13295.3|291
1608129000000|2020-12-16 14:30:00|13300|13297|13297.8|13291.8|13302.6|13298.1|13295.3|13291.7|416
1608129300000|2020-12-16 14:35:00|13297.9|13291.9|13293.4|13290.4|13297.9|13293.4|13293.4|13288.9|363
1608129600000|2020-12-16 14:40:00|13293.3|13290.3|13292.8|13286.8|13294.9|13291.4|13291.5|13286.7|415
1608129900000|2020-12-16 14:45:00|13293.1|13287.1|13293|13290|13294.4|13290|13290.2|13286.3|377
1608130200000|2020-12-16 14:50:00|13292.9|13289.9|13293.8|13290.8|13297|13292.4|13292.8|13289.8|311
1608130500000|2020-12-16 14:55:00|13293.9|13290.9|13294.9|13288.9|13295.8|13291.5|13292.9|13288.8|192
1608130800000|2020-12-16 15:00:00|13295|13289|13297|13291|13298.1|13294|13293.6|13288.9|339
1608131100000|2020-12-16 15:05:00|13295.3|13292.3|13297.2|13294.2|13299.6|13295|13295.3|13291.1|355
1608131400000|2020-12-16 15:10:00|13297.3|13294.3|13299.2|13296.2|13301.6|13297|13297.1|13293|290
1608131700000|2020-12-16 15:15:00|13299.1|13296.1|13295.5|13292.5|13300.9|13296.6|13294.7|13290.8|292
1608132000000|2020-12-16 15:20:00|13295.4|13292.4|13300.7|13294.7|13302.6|13298|13295.2|13290.7|369
1608132300000|2020-12-16 15:25:00|13300.8|13294.8|13300.7|13294.7|13301.3|13296.4|13297.5|13293|313
1608132600000|2020-12-16 15:30:00|13300.6|13294.6|13298.9|13292.9|13300.8|13296.3|13296.1|13292.2|332
1608132900000|2020-12-16 15:35:00|13298.8|13292.8|13294.4|13291.4|13298.8|13294.3|13293.4|13289|332
1608133200000|2020-12-16 15:40:00|13294.5|13291.5|13292.4|13289.4|13295.7|13291.6|13292.2|13288.5|366
1608133500000|2020-12-16 15:45:00|13292.3|13289.3|13295.5|13292.5|13296.7|13292.6|13292.3|13288.8|322
1608133800000|2020-12-16 15:50:00|13297|13291|13297.5|13291.5|13298.8|13293.7|13294.5|13290|167
1608134100000|2020-12-16 15:55:00|13297.4|13291.4|13295.6|13292.6|13299.3|13294.6|13294.7|13290.5|265
1608134400000|2020-12-16 16:00:00|13295.4|13292.4|13293.2|13290.2|13295.8|13292.5|13292.4|13288.4|215
1608134700000|2020-12-16 16:05:00|13293.4|13290.4|13293.6|13290.6|13295.8|13291.5|13293|13288.3|183
1608135000000|2020-12-16 16:10:00|13293.7|13290.7|13295.5|13292.5|13296.9|13292.5|13291.8|13287.8|163
1608135300000|2020-12-16 16:15:00|13295.2|13292.2|13297.6|13294.6|13298.8|13294.7|13294.7|13290.1|212
1608135600000|2020-12-16 16:20:00|13297.7|13294.7|13297.7|13294.7|13300.1|13295.6|13297.1|13293|135
1608135900000|2020-12-16 16:25:00|13297.6|13294.6|13301|13295|13301|13296.7|13297.4|13293.6|145
1608136200000|2020-12-16 16:30:00|13300.9|13294.9|13304.6|13298.6|13304.6|13300.2|13300.2|13294.9|285
1608136500000|2020-12-16 16:35:00|13304.5|13298.5|13301.9|13298.9|13304.5|13300.6|13301.2|13296.8|224
1608136800000|2020-12-16 16:40:00|13302|13299|13302.3|13296.3|13303.4|13299|13300.8|13296.3|172
1608137100000|2020-12-16 16:45:00|13302.4|13296.4|13299.2|13296.2|13302.6|13297.8|13298.8|13294.6|249
1608137400000|2020-12-16 16:50:00|13299.3|13296.3|13302.2|13296.2|13303.1|13298.4|13299|13294.2|247
1608137700000|2020-12-16 16:55:00|13300.7|13297.7|13302.9|13296.9|13303.7|13298.9|13300.7|13296.3|164
1608138000000|2020-12-16 17:00:00|13302.7|13296.7|13302.1|13299.1|13303.7|13299.2|13300.1|13295.5|186
1608138300000|2020-12-16 17:05:00|13302.3|13299.3|13302.7|13296.7|13303.8|13299.3|13300.3|13295.9|154
1608138600000|2020-12-16 17:10:00|13302.8|13296.8|13301|13298|13303.1|13298.5|13301|13296.4|143
1608138900000|2020-12-16 17:15:00|13301.2|13298.2|13305.3|13299.3|13305.4|13300.8|13301.1|13296.4|127
1608139200000|2020-12-16 17:20:00|13305.2|13299.2|13304.7|13298.7|13305.2|13300.8|13302.3|13297.8|134
1608139500000|2020-12-16 17:25:00|13304.8|13298.8|13303.1|13300.1|13304.9|13300.3|13303|13298.3|114
1608139800000|2020-12-16 17:30:00|13303|13300|13306.4|13300.4|13306.8|13302.2|13303|13298.8|158
1608140100000|2020-12-16 17:35:00|13306.3|13300.3|13305.2|13299.2|13306.5|13302.1|13303.6|13298.8|111
1608140400000|2020-12-16 17:40:00|13305.3|13299.3|13302.2|13296.2|13305.8|13300.8|13301.7|13295.7|248
1608140700000|2020-12-16 17:45:00|13302.4|13296.4|13302.3|13296.3|13303|13298.2|13300.4|13295.5|182
1608141000000|2020-12-16 17:50:00|13302.2|13296.2|13301.6|13295.6|13303.9|13299.3|13301|13295.4|207
1608141300000|2020-12-16 17:55:00|13301.7|13295.7|13300.5|13294.5|13302|13296|13300.2|13294.2|171
1608141600000|2020-12-16 18:00:00|13300.6|13294.6|13301|13295|13301.2|13296.1|13298.5|13294.1|106
1608141900000|2020-12-16 18:05:00|13300.9|13294.9|13301.2|13295.2|13301.4|13295.4|13300.7|13294.7|70
1608142200000|2020-12-16 18:10:00|13301.3|13295.3|13299.7|13293.7|13301.3|13296.7|13299.3|13293.3|61
1608142500000|2020-12-16 18:15:00|13299.6|13293.6|13299.7|13293.7|13300|13294|13299.5|13293.5|53
1608142800000|2020-12-16 18:20:00|13299.8|13293.8|13299.4|13293.4|13299.8|13295.3|13297.2|13292.4|83
1608143100000|2020-12-16 18:25:00|13299.3|13293.3|13299.7|13293.7|13299.7|13293.7|13299.2|13293.2|61
1608143400000|2020-12-16 18:30:00|13299.6|13293.6|13299.6|13293.6|13299.9|13293.9|13299.3|13293.3|51
1608143700000|2020-12-16 18:35:00|13299.7|13293.7|13298.3|13292.3|13299.7|13294.1|13296.7|13292.1|103
1608144000000|2020-12-16 18:40:00|13298.2|13292.2|13298.4|13292.4|13299.3|13294.4|13296.7|13292.2|114
1608144300000|2020-12-16 18:45:00|13298.6|13292.6|13298.2|13292.2|13298.9|13294.5|13297.3|13292|131
1608144600000|2020-12-16 18:50:00|13298.3|13292.3|13298.4|13292.4|13298.5|13293.9|13296.6|13292|104
1608144900000|2020-12-16 18:55:00|13298.2|13292.2|13299.2|13292.5|13301.2|13293.7|13296.4|13290.5|174
1608145200000|2020-12-16 19:00:00|13297.2|13291|13300.8|13294.8|13318.2|13303.3|13297.2|13289.8|525
1608145500000|2020-12-16 19:05:00|13300.9|13294.9|13307.3|13301.3|13307.7|13301.7|13299.4|13293.4|395
1608145800000|2020-12-16 19:10:00|13308.1|13302.1|13309.1|13303.1|13310.4|13304.4|13308|13302|420
1608146100000|2020-12-16 19:15:00|13309.2|13303.2|13320.5|13314.5|13322.1|13316.1|13309.2|13303.2|434
1608146400000|2020-12-16 19:20:00|13320.2|13314.2|13312.2|13306.2|13320.7|13314.7|13311.2|13306.1|442
1608146700000|2020-12-16 19:25:00|13312.3|13306.3|13314.9|13308.9|13316.4|13310.4|13311.8|13305.8|446
1608147000000|2020-12-16 19:30:00|13314.1|13308.1|13306.7|13300.7|13316.5|13310.5|13304|13298|547
1608147300000|2020-12-16 19:35:00|13306.9|13300.9|13301.8|13295.8|13308.3|13302.3|13300.5|13294.5|504
1608147600000|2020-12-16 19:40:00|13302|13296|13301.3|13295.3|13304.4|13298.4|13298.2|13292.2|480
1608147900000|2020-12-16 19:45:00|13301.4|13295.4|13299.4|13293.4|13302.4|13296.4|13298.9|13292.9|445
1608148200000|2020-12-16 19:50:00|13299.6|13293.6|13299.7|13293.7|13300.4|13294.4|13296.5|13291.8|300
1608148500000|2020-12-16 19:55:00|13299.5|13293.5|13300.1|13294.1|13300.1|13294.1|13296.8|13292.4|361
1608148800000|2020-12-16 20:00:00|13300|13294|13296.1|13290.1|13300.1|13294.8|13295.9|13289.9|335
1608149100000|2020-12-16 20:05:00|13296|13290|13297.1|13291.1|13297.6|13292.8|13295.3|13289.8|256
1608149400000|2020-12-16 20:10:00|13297|13291|13297.3|13291.3|13298.3|13292.9|13295.7|13290.4|216
1608149700000|2020-12-16 20:15:00|13297.4|13291.4|13296.2|13290.2|13297.7|13291.8|13294.7|13289.6|169
1608150000000|2020-12-16 20:20:00|13296.3|13290.3|13294.7|13288.7|13296.3|13291.3|13293.9|13287.9|385
1608150300000|2020-12-16 20:25:00|13294.8|13288.8|13294|13288|13295.2|13289.2|13293.5|13287.5|473
1608150600000|2020-12-16 20:30:00|13294.1|13288.1|13293.5|13287.5|13294.4|13289.1|13292.1|13287|266
1608150900000|2020-12-16 20:35:00|13293.4|13287.4|13294.5|13288.5|13294.7|13288.7|13293.2|13287.2|112
1608151200000|2020-12-16 20:40:00|13294.4|13288.4|13293.9|13287.9|13294.5|13289.9|13292.9|13287.8|140
1608151500000|2020-12-16 20:45:00|13293.8|13287.8|13292.5|13286.5|13293.9|13287.9|13292|13286|140
1608151800000|2020-12-16 20:50:00|13292.6|13286.6|13295|13289|13295.3|13290.7|13291.2|13286.5|145
1608152100000|2020-12-16 20:55:00|13294.9|13288.9|13295.3|13289.3|13295.5|13291|13293.3|13288.5|142
1608152400000|2020-12-16 21:00:00|13295.4|13289.4|13295.9|13289.9|13296.3|13291.5|13293.8|13289.1|113
1608152700000|2020-12-16 21:05:00|13295.8|13289.8|13294.6|13288.6|13295.9|13291.2|13293|13288.3|96
1608153000000|2020-12-16 21:10:00|13294.5|13288.5|13295.5|13289.5|13296|13290.7|13293|13288.4|113
1608153300000|2020-12-16 21:15:00|13295.4|13289.4|13295.8|13289.8|13295.9|13289.9|13295.1|13289.1|66
1608153600000|2020-12-16 21:20:00|13295.5|13289.5|13295.2|13289.2|13295.8|13289.8|13295.2|13289.2|75
1608153900000|2020-12-16 21:25:00|13295.4|13289.4|13295.3|13289.3|13295.8|13289.8|13295.1|13289.1|53
1608154200000|2020-12-16 21:30:00|13295.7|13289.7|13295.2|13289.2|13295.7|13290.7|13293.6|13289|101
1608154500000|2020-12-16 21:35:00|13295.1|13289.1|13294.8|13288.8|13295.6|13289.6|13294.8|13288.8|95
1608154800000|2020-12-16 21:40:00|13295.3|13289.3|13294.7|13288.7|13295.4|13289.4|13294.3|13288.3|137
1608155100000|2020-12-16 21:45:00|13294.6|13288.6|13294|13288|13295.1|13289.1|13293.9|13287.9|123
1608155400000|2020-12-16 21:50:00|13294.1|13288.1|13293.4|13287.4|13294.2|13288.2|13292.2|13286.2|231
1608155700000|2020-12-16 21:55:00|13293.6|13287.6|13306.1|13290.1|13311|13295|13291.7|13285.7|242
1608156000000|2020-12-16 22:00:00|13303.7|13287.7|13307|13291|13312.3|13296.3|13299|13286.3|52
1608156300000|2020-12-16 22:05:00|13306.2|13290.2|13308.8|13292.8|13309.4|13293.4|13302.8|13286.8|122
1608156600000|2020-12-16 22:10:00|13308.9|13292.9|13309.3|13293.3|13310.5|13294.5|13303.8|13287.8|124
1608156900000|2020-12-16 22:15:00|13309.2|13293.2|13307.3|13291.3|13309.8|13293.8|13304.2|13288.2|136
1608157200000|2020-12-16 22:20:00|13307.7|13291.7|13305.3|13294.4|13310.3|13294.4|13303.3|13287.9|162
1608157500000|2020-12-16 22:25:00|13305.7|13294.3|13307.5|13291.5|13311.3|13295.3|13302.3|13287.6|110
1608157800000|2020-12-16 22:30:00|13308.8|13292.8|13307.2|13291.2|13311|13295|13303|13287.9|253
1608158100000|2020-12-16 22:35:00|13306.3|13290.3|13304.6|13289.4|13309.4|13293.4|13303.2|13287.2|137
1608158400000|2020-12-16 22:40:00|13304.3|13291.2|13305.9|13292.3|13307.4|13293.9|13302.4|13287.6|179
1608158700000|2020-12-16 22:45:00|13305.6|13289.7|13302|13293.5|13306.6|13295.7|13302|13289.3|174
1608159000000|2020-12-16 22:50:00|13302.3|13291.9|13301.9|13294.2|13307|13294.5|13301.2|13289|124
1608159300000|2020-12-16 22:55:00|13301.6|13290.1|13295.7|13289|13307|13294.8|13295.2|13286.5|223
1608159600000|2020-12-16 23:00:00|13295.8|13289.1|13295.3|13289.3|13297.9|13289.5|13293.5|13285|207
1608159900000|2020-12-16 23:05:00|13294.3|13288.3|13294.8|13288.8|13295.7|13289.7|13293.7|13287.1|124
1608160200000|2020-12-16 23:10:00|13295|13289|13294.1|13288.1|13295.5|13290.2|13292.4|13287.6|97
1608160500000|2020-12-16 23:15:00|13294|13288|13294.3|13288.3|13294.9|13290.2|13292.7|13287.7|114
1608160800000|2020-12-16 23:20:00|13292.8|13289.8|13293.9|13287.9|13294.4|13289.9|13292.5|13287.9|85
1608161100000|2020-12-16 23:25:00|13294|13288|13292.2|13289.2|13294.1|13289.5|13292|13287.4|95
1608161400000|2020-12-16 23:30:00|13292.1|13289.1|13291.9|13288.9|13294.1|13289.3|13291.9|13287.5|92
1608161700000|2020-12-16 23:35:00|13292|13289|13294.6|13288.6|13294.9|13289.5|13292|13287.6|91
1608162000000|2020-12-16 23:40:00|13293.2|13290.2|13293.7|13287.7|13294.6|13290.2|13292.3|13287.7|94
1608162300000|2020-12-16 23:45:00|13294|13288|13293.4|13287.4|13294.1|13289.6|13291.7|13287.2|125
1608162600000|2020-12-16 23:50:00|13293.3|13287.3|13293.7|13287.7|13294|13289.1|13291.6|13287.3|85
1608162900000|2020-12-16 23:55:00|13293.6|13287.6|13294|13288|13294.2|13288.2|13293.6|13287.6|68
1608163200000|2020-12-17 00:00:00|13294.1|13288.1|13293.9|13287.9|13295.9|13290.1|13292.6|13287.8|206
1608163500000|2020-12-17 00:05:00|13293.8|13287.8|13294.2|13288.2|13294.8|13290|13292.1|13287.5|140
1608163800000|2020-12-17 00:10:00|13294.3|13288.3|13294.5|13288.5|13295.6|13289.6|13293.6|13287.6|195
1608164100000|2020-12-17 00:15:00|13294.4|13288.4|13294.4|13288.4|13295.1|13289.1|13293.8|13287.8|223
1608164400000|2020-12-17 00:20:00|13294.2|13288.2|13294|13288|13294.4|13289.8|13292.7|13287.6|168
1608164700000|2020-12-17 00:25:00|13294.1|13288.1|13294.2|13288.2|13295|13289|13293.6|13287.6|151
1608165000000|2020-12-17 00:30:00|13294.4|13288.4|13293.1|13287.1|13294.4|13288.9|13291.1|13286.5|188
1608165300000|2020-12-17 00:35:00|13293.2|13287.2|13293|13287|13293.4|13288.8|13291|13286.5|131
1608165600000|2020-12-17 00:40:00|13292.9|13286.9|13292.9|13286.9|13293.2|13288.6|13291.4|13286.6|93
1608165900000|2020-12-17 00:45:00|13293|13287|13292.8|13286.8|13293.4|13288.7|13291.1|13286.4|107
1608166200000|2020-12-17 00:50:00|13292.9|13286.9|13293.6|13287.6|13293.6|13288.7|13291.2|13286.6|191
1608166500000|2020-12-17 00:55:00|13293.3|13287.3|13292.6|13286.6|13293.8|13288.7|13290.7|13286.3|158
1608166800000|2020-12-17 01:00:00|13292.7|13286.7|13290|13287|13292.7|13288|13289.3|13284.9|231
1608167100000|2020-12-17 01:05:00|13290.1|13287.1|13288.4|13285.4|13291.4|13287.1|13287.5|13284.5|198
1608167400000|2020-12-17 01:10:00|13288.3|13285.3|13289.3|13283.3|13289.5|13285.5|13287.8|13283|185
1608167700000|2020-12-17 01:15:00|13289.4|13283.4|13286.5|13283.5|13289.5|13284.5|13286.2|13282.1|152
1608168000000|2020-12-17 01:20:00|13286.4|13283.4|13285.4|13282.4|13288.7|13284.3|13285.1|13280.9|206
1608168300000|2020-12-17 01:25:00|13285.5|13282.5|13284.4|13281.4|13287.8|13283.6|13284.3|13279.9|213
1608168600000|2020-12-17 01:30:00|13284.3|13281.3|13286.6|13280.6|13287|13282.8|13284.2|13279.8|291
1608168900000|2020-12-17 01:35:00|13286.5|13280.5|13287.7|13281.7|13287.7|13283.3|13284.4|13280|214
1608169200000|2020-12-17 01:40:00|13286.2|13283.2|13287.1|13284.1|13288.4|13284.1|13286.2|13281.7|147
1608169500000|2020-12-17 01:45:00|13287|13284|13288.7|13285.7|13289.4|13285.9|13286.9|13282.8|148
1608169800000|2020-12-17 01:50:00|13288.6|13285.6|13288.6|13285.6|13290.1|13285.7|13287.3|13283.2|231
1608170100000|2020-12-17 01:55:00|13288.4|13285.4|13288.8|13285.8|13291.5|13286.4|13287.9|13283.3|250
1608170400000|2020-12-17 02:00:00|13288.7|13285.7|13289.6|13283.6|13291|13286.9|13288|13283.6|268
1608170700000|2020-12-17 02:05:00|13288|13285|13287.4|13284.4|13289.9|13285.4|13286.7|13282.6|228
1608171000000|2020-12-17 02:10:00|13287.3|13284.3|13286.6|13283.6|13289|13284.7|13286.6|13281.9|162
1608171300000|2020-12-17 02:15:00|13286.5|13283.5|13285.8|13282.8|13288.8|13284.3|13285.5|13281|208
1608171600000|2020-12-17 02:20:00|13285.7|13282.7|13284.6|13281.6|13287|13283.1|13284.5|13280.2|192
1608171900000|2020-12-17 02:25:00|13284.7|13281.7|13284.6|13281.6|13286.2|13282|13284.4|13280.2|156
1608172200000|2020-12-17 02:30:00|13284.5|13281.5|13283.6|13280.6|13285.6|13281.6|13283.3|13278.9|177
1608172500000|2020-12-17 02:35:00|13283.7|13280.7|13283.6|13280.6|13285.5|13280.9|13282.3|13277.9|107
1608172800000|2020-12-17 02:40:00|13283.5|13280.5|13280.4|13277.4|13284.4|13280.7|13280.3|13275.8|226
1608173100000|2020-12-17 02:45:00|13280.5|13277.5|13281.2|13275.2|13282.1|13277.7|13279.6|13275.2|151
1608173400000|2020-12-17 02:50:00|13279.7|13276.7|13278.5|13275.5|13281.6|13277|13278.4|13274.7|129
1608173700000|2020-12-17 02:55:00|13279.9|13273.9|13278.3|13275.3|13280.3|13275.9|13277.9|13273.9|144
1608174000000|2020-12-17 03:00:00|13278.4|13275.4|13278.6|13275.6|13280|13275.9|13278.2|13273.9|181
1608174300000|2020-12-17 03:05:00|13278.5|13275.5|13278.9|13275.9|13280.2|13276.2|13278.3|13274.1|122
1608174600000|2020-12-17 03:10:00|13278.8|13275.8|13278.4|13275.4|13280.1|13276.1|13277.9|13273.6|144
1608174900000|2020-12-17 03:15:00|13278.2|13275.2|13277.8|13274.8|13279.7|13275.3|13277.7|13273.1|147
1608175200000|2020-12-17 03:20:00|13277.7|13274.7|13278.4|13275.4|13279.9|13275.4|13277.4|13273.1|93
1608175500000|2020-12-17 03:25:00|13278.1|13275.1|13277.7|13274.7|13279.9|13275.4|13277.5|13273.3|88
1608175800000|2020-12-17 03:30:00|13277.6|13274.6|13280.1|13274.1|13280.9|13275.8|13277.6|13273.2|177
1608176100000|2020-12-17 03:35:00|13280|13274|13279.6|13273.6|13280.2|13275.5|13278|13273.5|117
1608176400000|2020-12-17 03:40:00|13278.1|13275.1|13277.7|13274.7|13279.7|13275.2|13277.6|13273.4|80
1608176700000|2020-12-17 03:45:00|13277.8|13274.8|13277.1|13274.1|13278|13275|13277|13274|51
1608177000000|2020-12-17 03:50:00|13277|13274|13277|13274|13278.5|13274.5|13276.8|13272.5|83
1608177300000|2020-12-17 03:55:00|13276.9|13273.9|13276.9|13273.9|13278.8|13274.4|13276.7|13272.2|150
1608177600000|2020-12-17 04:00:00|13276.8|13273.8|13277.6|13274.6|13279.6|13275.1|13276.7|13272.6|181
1608177900000|2020-12-17 04:05:00|13277.7|13274.7|13277.3|13274.3|13279.6|13275|13277.2|13272.9|99
1608178200000|2020-12-17 04:10:00|13277.4|13274.4|13279.7|13273.7|13279.9|13275.2|13277.3|13272.8|154
1608178500000|2020-12-17 04:15:00|13279.6|13273.6|13276.6|13273.6|13279.9|13275.6|13276.6|13272|139
1608178800000|2020-12-17 04:20:00|13276.7|13273.7|13274.8|13271.8|13278.4|13273.7|13274.3|13269.9|211
1608179100000|2020-12-17 04:25:00|13274.7|13271.7|13275.9|13272.9|13277.9|13273.6|13274.7|13271.1|198
1608179400000|2020-12-17 04:30:00|13276|13273|13277.1|13274.1|13278.9|13274.6|13275.5|13272.4|170
1608179700000|2020-12-17 04:35:00|13277.2|13274.2|13277.1|13271.1|13277.8|13274.2|13275.2|13270.7|164
1608180000000|2020-12-17 04:40:00|13277|13271|13275.2|13272.2|13277.3|13272.7|13274.3|13269.8|122
1608180300000|2020-12-17 04:45:00|13275.3|13272.3|13274.3|13271.3|13276.9|13272.4|13274.2|13269.7|169
1608180600000|2020-12-17 04:50:00|13274.4|13271.4|13276.9|13270.9|13277.4|13272.6|13274.3|13269.8|110
1608180900000|2020-12-17 04:55:00|13276.8|13270.8|13274|13271|13277.4|13272.3|13273.6|13269.7|141
1608181200000|2020-12-17 05:00:00|13273.9|13270.9|13274.4|13271.4|13275.3|13271.7|13273.5|13269.1|122
1608181500000|2020-12-17 05:05:00|13274.3|13271.3|13274|13271|13277.1|13272.4|13273.9|13269.7|164
1608181800000|2020-12-17 05:10:00|13274.2|13271.2|13274.1|13271.1|13275.6|13271.6|13273.6|13269.4|149
1608182100000|2020-12-17 05:15:00|13274|13271|13276.3|13270.3|13276.5|13272|13273.8|13269.4|153
1608182400000|2020-12-17 05:20:00|13276.4|13270.4|13274.1|13271.1|13276.6|13272|13273.9|13269.4|124
1608182700000|2020-12-17 05:25:00|13274|13271|13274.4|13271.4|13276.2|13271.6|13274|13269.7|107
1608183000000|2020-12-17 05:30:00|13275.9|13269.9|13276.1|13270.1|13276.4|13272|13273.9|13269.4|157
1608183300000|2020-12-17 05:35:00|13276|13270|13275.4|13269.4|13276.4|13271.7|13273.8|13269.3|135
1608183600000|2020-12-17 05:40:00|13275.5|13269.5|13276.1|13270.1|13276.4|13271.7|13273.7|13269.4|95
1608183900000|2020-12-17 05:45:00|13274.5|13271.5|13275.7|13269.7|13276.2|13271.7|13274.3|13269.4|87
1608184200000|2020-12-17 05:50:00|13275.8|13269.8|13273.6|13270.6|13275.8|13270.8|13273.3|13269|127
1608184500000|2020-12-17 05:55:00|13273.5|13270.5|13273.5|13270.5|13275.3|13271|13273.3|13269|181
1608184800000|2020-12-17 06:00:00|13273.6|13270.6|13273|13270|13274.3|13270.6|13272.5|13268.3|165
1608185100000|2020-12-17 06:05:00|13272.9|13269.9|13273.4|13270.4|13275.4|13270.9|13272.9|13268.6|186
1608185400000|2020-12-17 06:10:00|13273.5|13270.5|13273.2|13270.2|13275.2|13270.5|13273|13268.4|158
1608185700000|2020-12-17 06:15:00|13273.1|13270.1|13274.4|13268.4|13275.1|13270.6|13272.8|13268.3|127
1608186000000|2020-12-17 06:20:00|13274.5|13268.5|13272.6|13269.6|13274.9|13270.3|13272.3|13267.9|136
1608186300000|2020-12-17 06:25:00|13272.5|13269.5|13270|13267|13273.2|13269.5|13269.8|13266.2|192
1608186600000|2020-12-17 06:30:00|13269.9|13266.9|13269.2|13266.2|13271.7|13267.4|13269|13265.3|179
1608186900000|2020-12-17 06:35:00|13269.3|13266.3|13269.3|13266.3|13269.9|13266.9|13269.1|13266.1|129
1608187200000|2020-12-17 06:40:00|13269.2|13266.2|13268.8|13265.8|13270.5|13266.4|13268.2|13264|142
1608187500000|2020-12-17 06:45:00|13268.7|13265.7|13267.5|13264.5|13269|13266|13267.4|13262.9|143
1608187800000|2020-12-17 06:50:00|13267.6|13264.6|13265.7|13262.7|13268.5|13264.6|13265.2|13261|267
1608188100000|2020-12-17 06:55:00|13265.8|13262.8|13266.7|13260.7|13267.2|13263.9|13265|13260.7|183
1608188400000|2020-12-17 07:00:00|13266.6|13260.6|13260.2|13257.2|13266.7|13262.3|13260.2|13255.7|168
1608188700000|2020-12-17 07:05:00|13260.1|13257.1|13258.7|13255.7|13261.9|13258.2|13258.5|13255.5|166
1608189000000|2020-12-17 07:10:00|13258.6|13255.6|13257.8|13254.8|13261.3|13257|13257.1|13252.3|236
1608189300000|2020-12-17 07:15:00|13257.7|13254.7|13256|13253|13259.2|13254.9|13255.9|13251.6|170
1608189600000|2020-12-17 07:20:00|13256.1|13253.1|13256.8|13253.8|13260|13255.5|13255.9|13251.5|179
1608189900000|2020-12-17 07:25:00|13256.6|13253.6|13256.9|13253.9|13259.3|13254.9|13255.7|13251.5|232
1608190200000|2020-12-17 07:30:00|13257|13254|13256.6|13253.6|13259|13254.6|13256.3|13251.8|170
1608190500000|2020-12-17 07:35:00|13256.7|13253.7|13256.6|13253.6|13258.1|13253.9|13255.6|13252|134
1608190800000|2020-12-17 07:40:00|13256.5|13253.5|13256.4|13253.4|13258.1|13253.7|13255.5|13251.5|157
1608191100000|2020-12-17 07:45:00|13256.3|13253.3|13256.4|13253.4|13257.9|13253.9|13254.6|13250.1|142
1608191400000|2020-12-17 07:50:00|13256.3|13253.3|13256.2|13250.2|13256.5|13253.4|13254.6|13250.1|135
1608191700000|2020-12-17 07:55:00|13256|13250|13254.1|13251.1|13256.4|13251.9|13253.8|13249.3|219
1608192000000|2020-12-17 08:00:00|13254.4|13251.4|13252.4|13249.4|13255.9|13251.4|13251.6|13248.3|219
1608192300000|2020-12-17 08:05:00|13252.2|13249.2|13251.1|13248.1|13252.8|13249.2|13250.6|13246.3|135
1608192600000|2020-12-17 08:10:00|13251.3|13248.3|13257.4|13251.4|13257.6|13253.1|13251.3|13248.3|155
1608192900000|2020-12-17 08:15:00|13255.7|13252.7|13256.1|13250.1|13257.6|13253.4|13254.4|13249.1|198
1608193200000|2020-12-17 08:20:00|13256.2|13250.2|13256.7|13250.7|13257.8|13253.4|13254.9|13250.1|223
1608193500000|2020-12-17 08:25:00|13255.2|13252.2|13255.1|13249.1|13256.8|13252.3|13253.5|13248.8|146
1608193800000|2020-12-17 08:30:00|13254.9|13248.9|13253.9|13247.9|13256.1|13251.5|13252.9|13247.7|199
1608194100000|2020-12-17 08:35:00|13254|13248|13256|13250|13256.1|13251.1|13252.1|13247.3|227
1608194400000|2020-12-17 08:40:00|13255.9|13249.9|13254|13251|13256.2|13252|13254|13248.8|161
1608194700000|2020-12-17 08:45:00|13254.1|13251.1|13250.7|13247.7|13254.9|13251.1|13250.6|13246.3|203
1608195000000|2020-12-17 08:50:00|13250.8|13247.8|13253.1|13250.1|13255.6|13251.1|13250.5|13246.1|162
1608195300000|2020-12-17 08:55:00|13253|13250|13252|13249|13254.2|13250|13251.2|13246.5|189
1608195600000|2020-12-17 09:00:00|13251.9|13248.9|13255.7|13249.7|13256|13251.3|13251|13246.7|244
1608195900000|2020-12-17 09:05:00|13255.6|13249.6|13255|13252|13258.4|13253.8|13254.6|13249.6|177
1608196200000|2020-12-17 09:10:00|13255.1|13252.1|13256.7|13250.7|13257.6|13252.3|13252.2|13247.5|193
1608196500000|2020-12-17 09:15:00|13256.8|13250.8|13258|13252|13259.4|13254.9|13255|13250.5|199
1608196800000|2020-12-17 09:20:00|13258.1|13252.1|13256.5|13250.5|13259.5|13253.5|13254.5|13250.1|214
1608197100000|2020-12-17 09:25:00|13255.1|13252.1|13255.5|13252.5|13257.9|13253.5|13254.8|13250.2|159
1608197400000|2020-12-17 09:30:00|13255.3|13252.3|13254.7|13251.7|13257|13252.3|13254.1|13249.7|156
1608197700000|2020-12-17 09:35:00|13254.8|13251.8|13256.9|13250.9|13259.3|13254.8|13254.8|13250.9|198
1608198000000|2020-12-17 09:40:00|13257.2|13251.2|13256|13253|13257.6|13253.2|13253.8|13249.3|176
1608198300000|2020-12-17 09:45:00|13255.9|13252.9|13256|13253|13257|13253.4|13255.1|13250.4|155
1608198600000|2020-12-17 09:50:00|13255.9|13252.9|13257.9|13254.9|13259.4|13254.9|13255.3|13251.2|195
1608198900000|2020-12-17 09:55:00|13257.8|13254.8|13257|13254|13259.3|13254.8|13256.8|13252.4|151
1608199200000|2020-12-17 10:00:00|13256.9|13253.9|13258.1|13255.1|13259.9|13255.5|13256.7|13253|109
1608199500000|2020-12-17 10:05:00|13258|13255|13258.7|13255.7|13260.3|13255.8|13257.3|13252.4|108
1608199800000|2020-12-17 10:10:00|13258.8|13255.8|13259.1|13256.1|13261.4|13257|13258.6|13255.3|127
1608200100000|2020-12-17 10:15:00|13259.2|13256.2|13259.2|13256.2|13260.9|13256.6|13259|13254.5|100
1608200400000|2020-12-17 10:20:00|13259.3|13256.3|13259.4|13256.4|13260|13257|13258.9|13255.9|92
1608200700000|2020-12-17 10:25:00|13259.3|13256.3|13260.7|13254.7|13261.1|13256.6|13258.8|13254.4|136
1608201000000|2020-12-17 10:30:00|13260.8|13254.8|13259.7|13256.7|13261.2|13257.1|13259.4|13254.7|128
1608201300000|2020-12-17 10:35:00|13259.8|13256.8|13261|13258|13262.4|13258.2|13259.1|13254.5|160
1608201600000|2020-12-17 10:40:00|13260.9|13257.9|13261|13258|13261.3|13258.3|13260.1|13257.1|130
1608201900000|2020-12-17 10:45:00|13261.1|13258.1|13259.1|13253.1|13262.7|13258.2|13257.4|13253|138
1608202200000|2020-12-17 10:50:00|13259|13253|13259.5|13256.5|13261.1|13256.6|13257.3|13252.7|110
1608202500000|2020-12-17 10:55:00|13259.4|13256.4|13259.3|13256.3|13261.1|13256.6|13258.8|13254.3|153
1608202800000|2020-12-17 11:00:00|13259.4|13256.4|13259.5|13256.5|13261.1|13256.7|13258.7|13254.3|134
1608203100000|2020-12-17 11:05:00|13260.9|13254.9|13259.9|13253.9|13261.1|13256.5|13258.3|13253.5|159
1608203400000|2020-12-17 11:10:00|13260|13254|13258.7|13255.7|13260.6|13256|13258|13253.2|152
1608203700000|2020-12-17 11:15:00|13258.8|13255.8|13257.4|13254.4|13260.3|13255.8|13257.1|13252.7|176
1608204000000|2020-12-17 11:20:00|13257.3|13254.3|13257.2|13254.2|13259.2|13255|13257|13252.9|135
1608204300000|2020-12-17 11:25:00|13257.1|13254.1|13256.9|13253.9|13259.1|13254.8|13256.7|13252.7|122
1608204600000|2020-12-17 11:30:00|13257|13254|13256.9|13253.9|13258.7|13254.6|13256.8|13252.6|124
1608204900000|2020-12-17 11:35:00|13256.8|13253.8|13256.9|13253.9|13257.1|13254.1|13256.8|13253.8|54
1608205200000|2020-12-17 11:40:00|13256.8|13253.8|13257|13254|13257.5|13254.5|13256.6|13253.6|105
1608205500000|2020-12-17 11:45:00|13257.1|13254.1|13258.1|13255.1|13258.1|13255.1|13257|13254|89
1608205800000|2020-12-17 11:50:00|13258|13255|13257.8|13254.8|13259.4|13255|13257.1|13253.4|118
1608206100000|2020-12-17 11:55:00|13257.9|13254.9|13257.1|13251.1|13259.1|13254.9|13255.9|13251|153
1608206400000|2020-12-17 12:00:00|13257|13251|13255|13252|13257.3|13252.8|13254.5|13250|162
1608206700000|2020-12-17 12:05:00|13254.9|13251.9|13254.7|13251.7|13256.4|13252|13254.4|13249.9|110
1608207000000|2020-12-17 12:10:00|13254.8|13251.8|13254.7|13251.7|13255|13252|13254.5|13251.5|91
1608207300000|2020-12-17 12:15:00|13254.6|13251.6|13254.6|13251.6|13254.9|13251.9|13254.4|13251.4|108
1608207600000|2020-12-17 12:20:00|13254.5|13251.5|13254.8|13251.8|13256.3|13252|13254.3|13249.9|112
1608207900000|2020-12-17 12:25:00|13254.7|13251.7|13255.2|13252.2|13257.1|13252.6|13254.6|13250.2|160
1608208200000|2020-12-17 12:30:00|13255.1|13252.1|13255.7|13249.7|13256.5|13252.2|13253.9|13249.4|158
1608208500000|2020-12-17 12:35:00|13255.6|13249.6|13255.8|13249.8|13256|13251.3|13254.1|13249.5|174
1608208800000|2020-12-17 12:40:00|13255.6|13249.6|13255.6|13249.6|13256|13251.4|13253.4|13249.4|147
1608209100000|2020-12-17 12:45:00|13255.7|13249.7|13254|13251|13255.7|13251.2|13253.5|13249|114
1608209400000|2020-12-17 12:50:00|13253.9|13250.9|13254|13251|13255.9|13251.7|13253.3|13249|196
1608209700000|2020-12-17 12:55:00|13253.9|13250.9|13252.8|13249.8|13255.1|13251|13252.4|13248.1|185
1608210000000|2020-12-17 13:00:00|13252.7|13249.7|13252.8|13249.8|13254.8|13250.2|13252.1|13247.8|185
1608210300000|2020-12-17 13:05:00|13252.9|13249.9|13252.8|13249.8|13254.4|13250.2|13252.4|13248|185
1608210600000|2020-12-17 13:10:00|13254.3|13248.3|13252|13249|13255.3|13251.3|13251.7|13247.4|201
1608210900000|2020-12-17 13:15:00|13252.1|13249.1|13254.3|13248.3|13255.2|13250.5|13251.6|13247.2|235
1608211200000|2020-12-17 13:20:00|13254.2|13248.2|13254.5|13248.5|13254.7|13250.2|13252.2|13247.5|157
1608211500000|2020-12-17 13:25:00|13254.6|13248.6|13255.5|13249.5|13256.1|13251.3|13254.1|13248.3|168
1608211800000|2020-12-17 13:30:00|13255.4|13249.4|13254.7|13248.7|13255.4|13250.6|13251.9|13247.3|174
1608212100000|2020-12-17 13:35:00|13254.8|13248.8|13251.7|13248.7|13255.5|13251.4|13251.5|13247.2|188
1608212400000|2020-12-17 13:40:00|13251.8|13248.8|13252.3|13249.3|13253.5|13249.5|13250.9|13247.5|221
1608212700000|2020-12-17 13:45:00|13252.2|13249.2|13253.8|13250.8|13254.8|13251.1|13252.2|13247.8|185
1608213000000|2020-12-17 13:50:00|13253.9|13250.9|13253.1|13250.1|13255|13250.9|13252.6|13248.5|153
1608213300000|2020-12-17 13:55:00|13254.5|13248.5|13255.8|13249.8|13256|13252.1|13251.5|13247.1|294
1608213600000|2020-12-17 14:00:00|13255.7|13249.7|13254.8|13251.8|13256.3|13252.4|13253|13248.8|210
1608213900000|2020-12-17 14:05:00|13254.9|13251.9|13252.1|13249.1|13255.8|13251.9|13251.8|13248.8|190
1608214200000|2020-12-17 14:10:00|13252.2|13249.2|13252.2|13249.2|13253.7|13249.3|13251.7|13247.4|119
1608214500000|2020-12-17 14:15:00|13252.3|13249.3|13255.9|13252.9|13257.5|13253|13251.5|13248.1|258
1608214800000|2020-12-17 14:20:00|13256|13253|13256|13253|13257.8|13253.8|13254.9|13250.9|247
1608215100000|2020-12-17 14:25:00|13255.9|13252.9|13255.5|13252.5|13257.6|13253|13253.5|13249.3|199
1608215400000|2020-12-17 14:30:00|13255.4|13252.4|13256.6|13250.6|13257.9|13253.4|13254.5|13250.3|276
1608215700000|2020-12-17 14:35:00|13255.1|13252.1|13254.7|13251.7|13256.9|13252.5|13254.6|13250.3|196
1608216000000|2020-12-17 14:40:00|13254.6|13251.6|13252.8|13249.8|13255.5|13251.7|13252.1|13247.6|229
1608216300000|2020-12-17 14:45:00|13254.3|13248.3|13252.5|13249.5|13254.5|13250|13251.4|13247.3|223
1608216600000|2020-12-17 14:50:00|13252.4|13249.4|13252.7|13249.7|13254.6|13250.1|13251.4|13247.4|274
1608216900000|2020-12-17 14:55:00|13252.8|13249.8|13254.6|13248.6|13257.6|13253.1|13252.5|13247.9|345
1608217200000|2020-12-17 15:00:00|13252.5|13249.5|13254.2|13248.2|13254.7|13250.2|13250.5|13246.9|314
1608217500000|2020-12-17 15:05:00|13254.3|13248.3|13252.8|13249.8|13254.9|13250.8|13252.3|13248|370
1608217800000|2020-12-17 15:10:00|13252.6|13249.6|13254.5|13248.5|13255.9|13251.5|13252.4|13247.9|339
1608218100000|2020-12-17 15:15:00|13254.4|13248.4|13253.7|13250.7|13255.9|13251.5|13252.5|13247.9|360
1608218400000|2020-12-17 15:20:00|13253.6|13250.6|13256.1|13250.1|13256.8|13252.4|13253.2|13249.8|236
1608218700000|2020-12-17 15:25:00|13256.2|13250.2|13255.6|13249.6|13257|13252.5|13253.5|13249.2|201
1608219000000|2020-12-17 15:30:00|13254.1|13251.1|13257.5|13251.5|13257.6|13252.6|13252.7|13248.1|245
1608219300000|2020-12-17 15:35:00|13257.4|13251.4|13256.3|13253.3|13259.3|13254.9|13255.1|13250.7|247
1608219600000|2020-12-17 15:40:00|13256.4|13253.4|13255.3|13249.3|13259.8|13255.4|13254.4|13249.1|301
1608219900000|2020-12-17 15:45:00|13255.2|13249.2|13257.5|13254.5|13259.5|13254.8|13252.6|13247.9|392
1608220200000|2020-12-17 15:50:00|13257.6|13254.6|13260.6|13254.6|13262.2|13257.6|13257.4|13253.1|236
1608220500000|2020-12-17 15:55:00|13260.5|13254.5|13259.1|13256.1|13262.7|13257.8|13257.8|13253.5|222
1608220800000|2020-12-17 16:00:00|13259.2|13256.2|13262.1|13259.1|13263.9|13259.4|13259|13256|221
1608221100000|2020-12-17 16:05:00|13263.6|13257.6|13261.4|13258.4|13263.6|13258.7|13259.5|13255.2|155
1608221400000|2020-12-17 16:10:00|13261.3|13258.3|13263.3|13257.3|13263.7|13259.2|13260.6|13256.1|147
1608221700000|2020-12-17 16:15:00|13263.2|13257.2|13262.2|13259.2|13264.1|13259.6|13261.3|13257|131
1608222000000|2020-12-17 16:20:00|13262.1|13259.1|13263|13257|13263.7|13259.2|13261.4|13257|96
1608222300000|2020-12-17 16:25:00|13261.5|13258.5|13260.7|13257.7|13263.3|13258.8|13260.4|13256|142
1608222600000|2020-12-17 16:30:00|13262.2|13256.2|13261.3|13255.3|13264|13259.4|13259.8|13255.2|201
1608222900000|2020-12-17 16:35:00|13261.4|13255.4|13259.9|13256.9|13261.7|13257.1|13258.9|13254.4|129
1608223200000|2020-12-17 16:40:00|13259.8|13256.8|13260.6|13254.6|13261.5|13257.1|13258.9|13254.5|164
1608223500000|2020-12-17 16:45:00|13260.7|13254.7|13258.8|13255.8|13261.4|13256.9|13258.7|13254.2|181
1608223800000|2020-12-17 16:50:00|13258.7|13255.7|13260.2|13257.2|13262.3|13257.9|13257.7|13253.1|158
1608224100000|2020-12-17 16:55:00|13260.1|13257.1|13258.1|13255.1|13261.9|13257.3|13257.9|13253.8|194
1608224400000|2020-12-17 17:00:00|13258.3|13255.3|13260.5|13254.5|13260.6|13256|13258.3|13253.8|147
1608224700000|2020-12-17 17:05:00|13260.4|13254.4|13258.2|13252.2|13260.8|13255.7|13256.6|13252.1|151
1608225000000|2020-12-17 17:10:00|13258.3|13252.3|13257.1|13254.1|13258.7|13254.3|13256.7|13252.2|165
1608225300000|2020-12-17 17:15:00|13257.2|13254.2|13259.2|13256.2|13260.7|13256.2|13257.1|13253.2|133
1608225600000|2020-12-17 17:20:00|13260.7|13254.7|13259.5|13253.5|13260.9|13256.1|13257.1|13252.3|181
1608225900000|2020-12-17 17:25:00|13258|13255|13258.7|13252.7|13259.7|13255.1|13256.7|13252.3|155
1608226200000|2020-12-17 17:30:00|13258.8|13252.8|13258.7|13252.7|13259.2|13254.7|13256.8|13252.3|177
1608226500000|2020-12-17 17:35:00|13258.8|13252.8|13256.8|13253.8|13259.2|13254.7|13256.6|13252.3|144
1608226800000|2020-12-17 17:40:00|13256.7|13253.7|13256.5|13253.5|13258.3|13254.1|13256.3|13252|107
1608227100000|2020-12-17 17:45:00|13256.6|13253.6|13256.9|13253.9|13258.1|13254.2|13256.5|13252|76
1608227400000|2020-12-17 17:50:00|13256.8|13253.8|13256.6|13253.6|13258|13254.1|13256.4|13252|80
1608227700000|2020-12-17 17:55:00|13256.7|13253.7|13255.9|13252.9|13257.7|13253.7|13255.6|13251.3|89
1608228000000|2020-12-17 18:00:00|13255.8|13252.8|13257.2|13251.2|13257.4|13253|13254.9|13250.4|138
1608228300000|2020-12-17 18:05:00|13257.3|13251.3|13255.8|13252.8|13257.6|13253.1|13255.5|13251|115
1608228600000|2020-12-17 18:10:00|13255.6|13252.6|13255.7|13252.7|13257|13252.9|13255.1|13250.6|109
1608228900000|2020-12-17 18:15:00|13255.6|13252.6|13258.5|13252.5|13258.7|13254.1|13255.5|13251.4|146
1608229200000|2020-12-17 18:20:00|13258.6|13252.6|13259|13253|13259.8|13255.1|13257.3|13252.5|139
1608229500000|2020-12-17 18:25:00|13258.9|13252.9|13258.9|13252.9|13259.7|13254.9|13257.3|13252.4|161
1608229800000|2020-12-17 18:30:00|13258.8|13252.8|13257.5|13251.5|13259.1|13254.5|13255.8|13251.3|151
1608230100000|2020-12-17 18:35:00|13257.6|13251.6|13255.8|13252.8|13257.9|13253.5|13255.6|13251.1|94
1608230400000|2020-12-17 18:40:00|13255.7|13252.7|13257.8|13251.8|13258.1|13253.3|13255.5|13251.1|96
1608230700000|2020-12-17 18:45:00|13256|13253|13256.2|13253.2|13258|13253.4|13255.8|13251.5|92
1608231000000|2020-12-17 18:50:00|13256.3|13253.3|13259.5|13253.5|13259.8|13255.2|13256.3|13251.8|113
1608231300000|2020-12-17 18:55:00|13259.6|13253.6|13258.3|13252.3|13259.7|13255.2|13256.8|13252.1|113
1608231600000|2020-12-17 19:00:00|13258.4|13252.4|13256.4|13253.4|13258.6|13254|13256.1|13251.4|137
1608231900000|2020-12-17 19:05:00|13256.3|13253.3|13255.9|13252.9|13257.8|13253.4|13255.2|13251.2|100
1608232200000|2020-12-17 19:10:00|13255.8|13252.8|13257.8|13251.8|13258.4|13253.8|13255.8|13251.5|127
1608232500000|2020-12-17 19:15:00|13257.9|13251.9|13255.6|13252.6|13258|13253|13255.5|13251.1|95
1608232800000|2020-12-17 19:20:00|13255.7|13252.7|13255.2|13252.2|13256.7|13252.8|13254|13249.6|100
1608233100000|2020-12-17 19:25:00|13256.7|13250.7|13257.6|13251.6|13257.6|13253|13255.2|13250.7|76
1608233400000|2020-12-17 19:30:00|13257.5|13251.5|13257.6|13251.6|13257.7|13251.7|13257.2|13251.2|49
1608233700000|2020-12-17 19:35:00|13257.5|13251.5|13258.8|13252.8|13259|13254.5|13256.3|13251.5|72
1608234000000|2020-12-17 19:40:00|13258.9|13252.9|13256.7|13253.7|13258.9|13254.1|13256.7|13252.1|108
1608234300000|2020-12-17 19:45:00|13256.6|13253.6|13257.1|13251.1|13258|13253.6|13255.6|13250.9|139
1608234600000|2020-12-17 19:50:00|13257|13251|13261.1|13255.1|13261.1|13256|13257|13251|126
1608234900000|2020-12-17 19:55:00|13261.2|13255.2|13260.6|13254.6|13261.3|13256.6|13258.8|13254|164
1608235200000|2020-12-17 20:00:00|13260.7|13254.7|13260.8|13254.8|13261.5|13256.9|13257.8|13251.8|206
1608235500000|2020-12-17 20:05:00|13260.7|13254.7|13261|13255|13261.6|13255.6|13260.6|13254.6|103
1608235800000|2020-12-17 20:10:00|13260.9|13254.9|13261.2|13255.2|13261.5|13255.5|13260.6|13254.6|125
1608236100000|2020-12-17 20:15:00|13261.1|13255.1|13260.7|13254.7|13261.5|13255.5|13260.5|13254.5|189
1608236400000|2020-12-17 20:20:00|13260.8|13254.8|13259.9|13256.9|13261.6|13256.9|13259.7|13254.6|116
1608236700000|2020-12-17 20:25:00|13259.8|13256.8|13260.6|13254.6|13261.7|13256.9|13259.8|13254.1|105
1608237000000|2020-12-17 20:30:00|13260.5|13254.5|13262.3|13256.3|13262.5|13256.5|13260.5|13254.5|147
1608237300000|2020-12-17 20:35:00|13262.2|13256.2|13263.1|13257.1|13263.4|13258|13261|13256.1|114
1608237600000|2020-12-17 20:40:00|13263|13257|13263|13257|13263.3|13257.3|13262.4|13256.4|139
1608237900000|2020-12-17 20:45:00|13263.1|13257.1|13262.3|13256.3|13263.1|13258.6|13261.6|13256.3|100
1608238200000|2020-12-17 20:50:00|13262.2|13256.2|13263.5|13257.5|13263.9|13259|13262|13256.2|134
1608238500000|2020-12-17 20:55:00|13263.4|13257.4|13262.9|13256.9|13264.9|13260.1|13262.7|13256.7|160
1608238800000|2020-12-17 21:00:00|13262.8|13256.8|13264.8|13258.8|13265|13259.1|13262.1|13256.8|119
1608239100000|2020-12-17 21:05:00|13264.6|13258.6|13264.6|13258.6|13265|13259.5|13262.5|13257.4|146
1608239400000|2020-12-17 21:10:00|13264.7|13258.7|13264.4|13258.4|13264.8|13260.1|13262.8|13257.9|80
1608239700000|2020-12-17 21:15:00|13264.5|13258.5|13261.7|13255.7|13264.5|13259.7|13261.7|13255.7|111
1608240000000|2020-12-17 21:20:00|13261.8|13255.8|13261.5|13255.5|13262.1|13256.1|13260.8|13254.8|120
1608240300000|2020-12-17 21:25:00|13261.6|13255.6|13261.2|13255.2|13262.2|13256.2|13261|13255|137
1608240600000|2020-12-17 21:30:00|13261.3|13255.3|13261.6|13255.6|13262.2|13257.3|13260.3|13254.9|104
1608240900000|2020-12-17 21:35:00|13261.4|13255.4|13260.8|13254.8|13261.7|13255.7|13260.5|13254.5|132
1608241200000|2020-12-17 21:40:00|13260.9|13254.9|13261.2|13255.2|13261.9|13255.9|13260.5|13254.5|96
1608241500000|2020-12-17 21:45:00|13261|13255|13257.3|13251.3|13261.1|13255.1|13257|13250.1|250
1608241800000|2020-12-17 21:50:00|13257.4|13251.4|13258.6|13252.6|13258.9|13252.9|13256.5|13250.5|212
1608242100000|2020-12-17 21:55:00|13258.5|13252.5|13264.9|13252.1|13265.3|13253|13257.9|13251.1|325
1608242400000|2020-12-17 22:00:00|13264.3|13251.9|13264.7|13255|13267.1|13255.1|13264.2|13251.5|42
1608242700000|2020-12-17 22:05:00|13269.3|13253.3|13270.7|13254.7|13272.2|13256.2|13266|13250.9|134
1608243000000|2020-12-17 22:10:00|13270.2|13254.2|13269.6|13253.6|13271.5|13255.5|13265.9|13250.7|138
1608243300000|2020-12-17 22:15:00|13269.9|13253.9|13269.8|13253.8|13270.9|13254.9|13268.4|13252.4|80
1608243600000|2020-12-17 22:20:00|13268.8|13252.8|13269.4|13253.4|13272.3|13256.3|13268.1|13252.1|102
1608243900000|2020-12-17 22:25:00|13269.8|13253.8|13269.1|13253.1|13271.4|13255.4|13268.5|13252.5|103
1608244200000|2020-12-17 22:30:00|13269.4|13253.4|13270.3|13254.3|13271.2|13255.2|13269|13253|114
1608244500000|2020-12-17 22:35:00|13270.4|13254.4|13270.4|13255|13271.1|13257.4|13268|13253.8|86
1608244800000|2020-12-17 22:40:00|13270.9|13254.9|13267.4|13254.5|13270.9|13256.8|13266.6|13252.3|110
1608245100000|2020-12-17 22:45:00|13268.2|13255.6|13268.4|13253.8|13270|13256.9|13266.8|13252.7|134
1608245400000|2020-12-17 22:50:00|13268|13254|13268.8|13254.1|13269.8|13256.7|13266.7|13252.8|154
1608245700000|2020-12-17 22:55:00|13267.5|13255.6|13266.7|13255.8|13269.6|13256.3|13266.3|13252.5|313
1608246000000|2020-12-17 23:00:00|13267.9|13257.3|13267.4|13260.5|13269.6|13261.5|13266.6|13257|227
1608246300000|2020-12-17 23:05:00|13267.5|13261|13263.3|13257.3|13267.5|13261.4|13263.1|13257.1|139
1608246600000|2020-12-17 23:10:00|13263.2|13257.2|13263.2|13257.2|13265.7|13259.7|13262.6|13256.6|148
1608246900000|2020-12-17 23:15:00|13263.3|13257.3|13262.9|13256.9|13263.5|13257.5|13262.6|13256.6|114
1608247200000|2020-12-17 23:20:00|13263|13257|13261.9|13255.9|13263.2|13257.4|13260.2|13255.7|137
1608247500000|2020-12-17 23:25:00|13262|13256|13260.2|13254.2|13262|13257.2|13258.7|13254.2|142
1608247800000|2020-12-17 23:30:00|13260.1|13254.1|13261.8|13255.8|13262.6|13256.6|13260.1|13254.1|188
1608248100000|2020-12-17 23:35:00|13261.6|13255.6|13260.4|13254.4|13262.3|13256.3|13260.4|13254.4|140
1608248400000|2020-12-17 23:40:00|13260.5|13254.5|13262.2|13256.2|13262.5|13256.5|13260.2|13254.2|139
1608248700000|2020-12-17 23:45:00|13262.1|13256.1|13262|13256|13262.3|13256.3|13261.6|13255.6|122
1608249000000|2020-12-17 23:50:00|13261.9|13255.9|13262|13256|13262.6|13256.6|13261.3|13255.3|111
1608249300000|2020-12-17 23:55:00|13261.9|13255.9|13263.6|13257.6|13264.5|13258.5|13261.9|13255.9|209
1608249600000|2020-12-18 00:00:00|13263.7|13257.7|13263.7|13257.7|13266.8|13261.3|13262.7|13257.5|250
1608249900000|2020-12-18 00:05:00|13263.6|13257.6|13262.8|13256.8|13263.7|13259.3|13259.4|13254.6|258
1608250200000|2020-12-18 00:10:00|13262.9|13256.9|13263.4|13257.4|13263.5|13259|13260.9|13256.5|174
1608250500000|2020-12-18 00:15:00|13263.3|13257.3|13262.9|13256.9|13263.4|13258.9|13260.9|13256|203
1608250800000|2020-12-18 00:20:00|13262.8|13256.8|13263.3|13260.3|13266.6|13261.7|13261.5|13256.6|167
1608251100000|2020-12-18 00:25:00|13264.7|13258.7|13264.6|13258.6|13264.8|13260.2|13262|13257.3|138
1608251400000|2020-12-18 00:30:00|13263.4|13260.4|13267.9|13261.9|13268.2|13263.4|13262.9|13258.3|190
1608251700000|2020-12-18 00:35:00|13268|13262|13265.8|13262.8|13268.5|13264|13265.6|13260.6|161
1608252000000|2020-12-18 00:40:00|13267.3|13261.3|13267.9|13261.9|13268.3|13263.6|13265.6|13261|133
1608252300000|2020-12-18 00:45:00|13268|13262|13268.7|13262.7|13268.7|13263.8|13265.7|13260.9|174
1608252600000|2020-12-18 00:50:00|13268.6|13262.6|13269.1|13263.1|13270.6|13266.2|13267.3|13262.5|146
1608252900000|2020-12-18 00:55:00|13269.2|13263.2|13268.8|13262.8|13270.2|13265.7|13267.4|13262.6|203
1608253200000|2020-12-18 01:00:00|13267.4|13264.4|13266.2|13263.2|13268.7|13264.5|13265.5|13260.8|199
1608253500000|2020-12-18 01:05:00|13266.1|13263.1|13267.2|13261.2|13267.6|13263.2|13264.7|13260.4|182
1608253800000|2020-12-18 01:10:00|13267.1|13261.1|13267.3|13261.3|13267.6|13263.3|13265.5|13260.7|162
1608254100000|2020-12-18 01:15:00|13267.4|13261.4|13267.7|13261.7|13268.4|13264.1|13266.2|13260.2|170
1608254400000|2020-12-18 01:20:00|13267.5|13261.5|13267.2|13261.2|13268.1|13263.6|13264.6|13260.6|229
1608254700000|2020-12-18 01:25:00|13267.1|13261.1|13265.2|13262.2|13267.3|13262.9|13264.8|13260.2|199
1608255000000|2020-12-18 01:30:00|13265.3|13262.3|13264.8|13258.8|13266.4|13262.3|13262.9|13257.7|243
1608255300000|2020-12-18 01:35:00|13264.9|13258.9|13264.9|13258.9|13265.2|13261|13261|13256.1|301
1608255600000|2020-12-18 01:40:00|13264.8|13258.8|13266.3|13260.3|13266.8|13261.1|13262.8|13258.4|208
1608255900000|2020-12-18 01:45:00|13266.4|13260.4|13269.7|13263.7|13269.9|13265.4|13264.2|13259.7|256
1608256200000|2020-12-18 01:50:00|13269.6|13263.6|13270.6|13267.6|13274.9|13270.4|13268|13263.4|258
1608256500000|2020-12-18 01:55:00|13272.1|13266.1|13269.6|13266.6|13272.8|13267.9|13269.3|13264.8|269
1608256800000|2020-12-18 02:00:00|13269.4|13266.4|13268.1|13265.1|13270.6|13266.4|13267.7|13263|293
1608257100000|2020-12-18 02:05:00|13268.2|13265.2|13270.2|13267.2|13272.3|13268|13268.2|13264.1|256
1608257400000|2020-12-18 02:10:00|13270.3|13267.3|13270.6|13267.6|13272.6|13268.3|13269.2|13264.5|209
1608257700000|2020-12-18 02:15:00|13270.4|13267.4|13271.6|13265.6|13272.3|13267.8|13269.2|13264.6|182
1608258000000|2020-12-18 02:20:00|13271.5|13265.5|13269|13266|13271.5|13267.1|13268.3|13263.7|209
1608258300000|2020-12-18 02:25:00|13269.1|13266.1|13267.3|13264.3|13271.7|13267.2|13267.3|13264.2|181
1608258600000|2020-12-18 02:30:00|13267.4|13264.4|13266.1|13263.1|13267.5|13264.5|13265.6|13262.6|160
1608258900000|2020-12-18 02:35:00|13266|13263|13267.3|13264.3|13268.7|13265.2|13266|13262.7|180
1608259200000|2020-12-18 02:40:00|13267.4|13264.4|13271.5|13268.5|13271.7|13268.7|13267.1|13264.1|213
1608259500000|2020-12-18 02:45:00|13271.4|13268.4|13272.3|13269.3|13273.7|13269.7|13270.7|13266.8|196
1608259800000|2020-12-18 02:50:00|13272.2|13269.2|13271.8|13268.8|13273.7|13269.6|13270.9|13266.6|233
1608260100000|2020-12-18 02:55:00|13271.9|13268.9|13271.7|13268.7|13273.6|13269.2|13271.5|13267.3|159
1608260400000|2020-12-18 03:00:00|13271.8|13268.8|13270.2|13267.2|13271.9|13268.9|13269.9|13265.6|181
1608260700000|2020-12-18 03:05:00|13270.1|13267.1|13269.8|13266.8|13270.8|13267.8|13269.3|13266.3|133
1608261000000|2020-12-18 03:10:00|13269.9|13266.9|13270.8|13264.8|13272.3|13268|13269.7|13264.4|190
1608261300000|2020-12-18 03:15:00|13270.7|13264.7|13268.8|13265.8|13270.7|13266.4|13268.5|13263.8|130
1608261600000|2020-12-18 03:20:00|13268.9|13265.9|13267.8|13264.8|13269.7|13266|13267.8|13263.7|177
1608261900000|2020-12-18 03:25:00|13267.9|13264.9|13267.8|13264.8|13268.6|13265.6|13267.5|13264.5|105
1608262200000|2020-12-18 03:30:00|13267.9|13264.9|13268.9|13265.9|13270.3|13266.2|13267.7|13264.2|130
1608262500000|2020-12-18 03:35:00|13269|13266|13267.6|13264.6|13269.7|13266|13267.5|13263.7|143
1608262800000|2020-12-18 03:40:00|13267.7|13264.7|13266.7|13263.7|13269.7|13265.4|13266.6|13263.5|131
1608263100000|2020-12-18 03:45:00|13266.6|13263.6|13266.1|13263.1|13267.1|13264.1|13265.7|13262.7|118
1608263400000|2020-12-18 03:50:00|13266.2|13263.2|13264.7|13261.7|13266.3|13263.3|13264.6|13261.6|140
1608263700000|2020-12-18 03:55:00|13264.6|13261.6|13265.2|13262.2|13265.2|13262.2|13264.5|13261.5|146
1608264000000|2020-12-18 04:00:00|13265.1|13262.1|13266|13263|13267.1|13263.3|13264.8|13261|163
1608264300000|2020-12-18 04:05:00|13266.1|13263.1|13266|13263|13266.1|13263.1|13265.1|13262.1|203
1608264600000|2020-12-18 04:10:00|13265.8|13262.8|13265.8|13262.8|13266.7|13263.7|13265.1|13262.1|176
1608264900000|2020-12-18 04:15:00|13265.7|13262.7|13268.5|13265.5|13270.1|13265.6|13265.6|13261.2|123
1608265200000|2020-12-18 04:20:00|13268.4|13265.4|13270.9|13264.9|13271.1|13266.6|13267|13262.8|180
1608265500000|2020-12-18 04:25:00|13271|13265|13268.5|13265.5|13271.7|13267.2|13268|13263.7|187
1608265800000|2020-12-18 04:30:00|13268.4|13265.4|13267.4|13264.4|13270|13265.5|13267.2|13262.8|153
1608266100000|2020-12-18 04:35:00|13267.5|13264.5|13266|13263|13268.1|13264.5|13265.4|13262.1|146
1608266400000|2020-12-18 04:40:00|13266.1|13263.1|13265.4|13262.4|13266.9|13263.3|13265.3|13260.8|167
1608266700000|2020-12-18 04:45:00|13265.5|13262.5|13265.3|13262.3|13265.9|13262.9|13265|13262|107
1608267000000|2020-12-18 04:50:00|13265.4|13262.4|13265.2|13262.2|13265.5|13262.5|13264.9|13261.9|96
1608267300000|2020-12-18 04:55:00|13265.3|13262.3|13266.8|13263.8|13267.1|13264.1|13264.5|13261.5|220
1608267600000|2020-12-18 05:00:00|13267|13264|13266.3|13263.3|13267.6|13264|13265.4|13261.3|253
1608267900000|2020-12-18 05:05:00|13266.4|13263.4|13266.8|13263.8|13268.1|13263.8|13265.6|13261.4|224
1608268200000|2020-12-18 05:10:00|13266.7|13263.7|13269.4|13266.4|13270.2|13266.4|13266.4|13262.3|242
1608268500000|2020-12-18 05:15:00|13269.3|13266.3|13271.3|13265.3|13272.1|13268.2|13269.1|13264.6|148
1608268800000|2020-12-18 05:20:00|13271.4|13265.4|13272|13269|13273.4|13269.4|13269.7|13265.1|189
1608269100000|2020-12-18 05:25:00|13273.4|13267.4|13277.3|13271.3|13277.3|13272.1|13272|13267.3|160
1608269400000|2020-12-18 05:30:00|13275.7|13272.7|13276.1|13270.1|13278.4|13273.8|13274.5|13268.6|223
1608269700000|2020-12-18 05:35:00|13276.2|13270.2|13275.1|13269.1|13278.5|13273.6|13273.8|13269.1|164
1608270000000|2020-12-18 05:40:00|13275.2|13269.2|13276.9|13270.9|13277.1|13272.5|13273.6|13269|131
1608270300000|2020-12-18 05:45:00|13276.8|13270.8|13276.4|13273.4|13278.3|13273.8|13275.7|13270.7|204
1608270600000|2020-12-18 05:50:00|13276.2|13273.2|13277.3|13271.3|13278.1|13273.6|13275.7|13271|158
1608270900000|2020-12-18 05:55:00|13277.2|13271.2|13277|13274|13278.3|13274.3|13275.1|13270.8|194
1608271200000|2020-12-18 06:00:00|13277.1|13274.1|13277.1|13274.1|13277.5|13274.5|13276.5|13273.5|166
1608271500000|2020-12-18 06:05:00|13277.2|13274.2|13276.7|13273.7|13278.3|13274.5|13276.3|13272.1|143
1608271800000|2020-12-18 06:10:00|13276.8|13273.8|13275.5|13272.5|13277.6|13273.8|13275.5|13271.5|148
1608272100000|2020-12-18 06:15:00|13275.6|13272.6|13275.4|13272.4|13276.3|13273.3|13274.8|13271.8|150
1608272400000|2020-12-18 06:20:00|13275.2|13272.2|13275.1|13272.1|13277|13272.3|13274.4|13270.5|162
1608272700000|2020-12-18 06:25:00|13275.2|13272.2|13274.8|13271.8|13275.2|13272.2|13274.3|13271.3|157
1608273000000|2020-12-18 06:30:00|13274.9|13271.9|13274.7|13271.7|13277.1|13272.8|13274.5|13271.1|169
1608273300000|2020-12-18 06:35:00|13274.6|13271.6|13274.3|13271.3|13276.1|13271.9|13273.4|13269.9|168
1608273600000|2020-12-18 06:40:00|13274.4|13271.4|13272.5|13269.5|13274.4|13271.4|13272.4|13269.4|129
1608273900000|2020-12-18 06:45:00|13272.6|13269.6|13271.4|13268.4|13274.3|13270|13271.3|13268.1|164
1608274200000|2020-12-18 06:50:00|13271.7|13268.7|13271.4|13268.4|13273.7|13269.3|13271.2|13266.9|192
1608274500000|2020-12-18 06:55:00|13271.5|13268.5|13272.6|13266.6|13272.7|13268.5|13270.5|13266.3|230
1608274800000|2020-12-18 07:00:00|13272.7|13266.7|13271.1|13268.1|13272.7|13268.7|13270.6|13266.2|163
1608275100000|2020-12-18 07:05:00|13270.9|13267.9|13270.8|13267.8|13273.1|13268.7|13270.4|13267.1|138
1608275400000|2020-12-18 07:10:00|13270.7|13267.7|13270.8|13267.8|13272.2|13268.1|13270.3|13266.1|131
1608275700000|2020-12-18 07:15:00|13270.9|13267.9|13269.4|13266.4|13273.2|13268.6|13269.1|13264.7|181
1608276000000|2020-12-18 07:20:00|13269.2|13266.2|13270.2|13267.2|13272.3|13267.8|13268.4|13264.1|211
1608276300000|2020-12-18 07:25:00|13270.3|13267.3|13270.8|13267.8|13271.9|13267.8|13269.4|13264.8|188
1608276600000|2020-12-18 07:30:00|13270.9|13267.9|13272.1|13269.1|13273.4|13269.2|13270.7|13266.2|125
1608276900000|2020-12-18 07:35:00|13272|13269|13270.4|13267.4|13274.2|13269.9|13270.3|13265.8|165
1608277200000|2020-12-18 07:40:00|13270.5|13267.5|13270.9|13267.9|13272.8|13268.7|13270.4|13265.8|171
1608277500000|2020-12-18 07:45:00|13270.8|13267.8|13272.1|13269.1|13272.4|13269.3|13270.4|13266|151
1608277800000|2020-12-18 07:50:00|13272.5|13269.5|13271.9|13268.9|13274|13269.8|13270.9|13267.1|160
1608278100000|2020-12-18 07:55:00|13273|13267|13270|13267|13273.3|13268.9|13270|13266.7|180
1608278400000|2020-12-18 08:00:00|13271.4|13265.4|13270.3|13267.3|13273.2|13268.9|13270|13265.4|187
1608278700000|2020-12-18 08:05:00|13270.4|13267.4|13274.2|13268.2|13274.7|13270.2|13270.4|13266.1|174
1608279000000|2020-12-18 08:10:00|13272.7|13269.7|13271.1|13268.1|13274.7|13270.1|13271|13267.4|213
1608279300000|2020-12-18 08:15:00|13271.2|13268.2|13273.6|13267.6|13273.8|13269.2|13271.1|13266.7|206
1608279600000|2020-12-18 08:20:00|13273.7|13267.7|13270.7|13264.7|13273.7|13269|13269.1|13264.6|151
1608279900000|2020-12-18 08:25:00|13269.2|13266.2|13270.2|13264.2|13270.7|13266.4|13267.8|13263.7|193
1608280200000|2020-12-18 08:30:00|13270.1|13264.1|13267.1|13264.1|13270.4|13265.9|13267.1|13262.6|186
1608280500000|2020-12-18 08:35:00|13267.2|13264.2|13268.9|13262.9|13269.3|13264.6|13266.9|13262.4|172
1608280800000|2020-12-18 08:40:00|13268.8|13262.8|13269.1|13263.1|13270.2|13265.5|13267.3|13262.8|156
1608281100000|2020-12-18 08:45:00|13269.2|13263.2|13269.9|13263.9|13270.2|13265.2|13267.4|13262.9|125
1608281400000|2020-12-18 08:50:00|13269.8|13263.8|13269.9|13263.9|13271.4|13265.5|13268.4|13263.4|197
1608281700000|2020-12-18 08:55:00|13270|13264|13269.7|13263.7|13271|13266.5|13268.6|13263.5|179
1608282000000|2020-12-18 09:00:00|13269.8|13263.8|13268.5|13262.5|13271.1|13265.1|13267.8|13262.4|177
1608282300000|2020-12-18 09:05:00|13268.6|13262.6|13266.9|13263.9|13269.2|13264.6|13266.6|13262.2|178
1608282600000|2020-12-18 09:10:00|13266.8|13263.8|13267.3|13264.3|13268.9|13264.4|13266.7|13262.3|140
1608282900000|2020-12-18 09:15:00|13267.2|13264.2|13271.5|13268.5|13273.2|13268.6|13267.1|13264.1|163
1608283200000|2020-12-18 09:20:00|13271.6|13268.6|13276.1|13273.1|13277.7|13273.2|13271.6|13267.3|148
1608283500000|2020-12-18 09:25:00|13276|13273|13276.7|13273.7|13280.9|13276.1|13275.8|13271.2|205
1608283800000|2020-12-18 09:30:00|13276.8|13273.8|13282.3|13276.3|13282.4|13277.8|13276.7|13272.3|197
1608284100000|2020-12-18 09:35:00|13282.2|13276.2|13281.8|13275.8|13284.5|13279.4|13280|13275.3|179
1608284400000|2020-12-18 09:40:00|13281.9|13275.9|13282|13276|13283.4|13277.4|13280|13275.5|168
1608284700000|2020-12-18 09:45:00|13281.9|13275.9|13286.6|13280.6|13286.7|13281.9|13281.8|13275.8|208
1608285000000|2020-12-18 09:50:00|13286.5|13280.5|13288.6|13282.6|13290.7|13286.2|13285.8|13280.5|153
1608285300000|2020-12-18 09:55:00|13288.5|13282.5|13286.7|13280.7|13288.5|13283.5|13286.3|13280.7|139
1608285600000|2020-12-18 10:00:00|13286.8|13280.8|13285.9|13279.9|13286.8|13281.5|13284|13278.5|172
1608285900000|2020-12-18 10:05:00|13285.8|13279.8|13283.1|13277.1|13286.2|13280.9|13283|13277|172
1608286200000|2020-12-18 10:10:00|13283|13277|13283.9|13277.9|13285.2|13279.2|13281.7|13277|181
1608286500000|2020-12-18 10:15:00|13284|13278|13284.5|13278.5|13284.6|13278.6|13283.6|13277.6|178
1608286800000|2020-12-18 10:20:00|13284.3|13278.3|13285.4|13279.4|13285.8|13281.2|13281.9|13277.2|184
1608287100000|2020-12-18 10:25:00|13285.5|13279.5|13283.5|13277.5|13286.5|13281.6|13283.5|13277.5|171
1608287400000|2020-12-18 10:30:00|13283.4|13277.4|13283.7|13277.7|13285.4|13280.5|13281.9|13277.4|118
1608287700000|2020-12-18 10:35:00|13282.2|13279.2|13285.5|13279.5|13285.7|13281.1|13282|13277.5|118
1608288000000|2020-12-18 10:40:00|13284|13281|13283.2|13280.2|13286.2|13281.6|13283.1|13278.6|120
1608288300000|2020-12-18 10:45:00|13283.3|13280.3|13282.6|13279.6|13284.9|13280.4|13282.1|13277.6|111
1608288600000|2020-12-18 10:50:00|13282.5|13279.5|13284.1|13281.1|13285.9|13282.1|13282.2|13277.9|173
1608288900000|2020-12-18 10:55:00|13284|13281|13285.7|13279.7|13286.5|13282|13283.9|13279.5|137
1608289200000|2020-12-18 11:00:00|13285.6|13279.6|13281.7|13275.7|13286.2|13281.6|13281.7|13275.7|129
1608289500000|2020-12-18 11:05:00|13281.8|13275.8|13284.3|13278.3|13284.6|13279.9|13281.6|13275.6|147
1608289800000|2020-12-18 11:10:00|13284.2|13278.2|13284.2|13278.2|13284.4|13279.8|13281.6|13275.6|135
1608290100000|2020-12-18 11:15:00|13284.3|13278.3|13281.9|13275.9|13284.5|13279.9|13280.5|13274.5|201
1608290400000|2020-12-18 11:20:00|13281.8|13275.8|13279.6|13273.6|13282.4|13276.4|13279|13273.4|122
1608290700000|2020-12-18 11:25:00|13279.7|13273.7|13277.9|13271.9|13279.9|13275.6|13276.3|13271.7|131
1608291000000|2020-12-18 11:30:00|13277.8|13271.8|13279.2|13273.2|13279.8|13274.7|13275.7|13271.2|167
1608291300000|2020-12-18 11:35:00|13279.1|13273.1|13280.7|13274.7|13280.8|13274.9|13276.7|13271.9|127
1608291600000|2020-12-18 11:40:00|13280.5|13274.5|13276.4|13273.4|13280.8|13274.8|13276.2|13271.7|132
1608291900000|2020-12-18 11:45:00|13277.9|13271.9|13278.3|13272.3|13278.5|13273.9|13275.9|13271.3|123
1608292200000|2020-12-18 11:50:00|13278.4|13272.4|13277.3|13274.3|13278.7|13274.5|13276|13271.4|96
1608292500000|2020-12-18 11:55:00|13277.4|13274.4|13281|13275|13281.9|13275.9|13277.4|13272.8|175
1608292800000|2020-12-18 12:00:00|13280.9|13274.9|13281.2|13275.2|13283|13277.8|13279.9|13274.5|142
1608293100000|2020-12-18 12:05:00|13281|13275|13277.6|13271.6|13281.2|13275.2|13276.1|13271.3|166
1608293400000|2020-12-18 12:10:00|13277.5|13271.5|13280|13274|13280.4|13274.4|13276.1|13271.4|183
1608293700000|2020-12-18 12:15:00|13279.9|13273.9|13279.7|13273.7|13280.2|13275.4|13277.6|13273.1|155
1608294000000|2020-12-18 12:20:00|13279.8|13273.8|13280.6|13274.6|13281|13276.1|13278.6|13273.8|109
1608294300000|2020-12-18 12:25:00|13280.5|13274.5|13279.9|13273.9|13280.9|13276.5|13278.2|13273.7|100
1608294600000|2020-12-18 12:30:00|13280|13274|13278.4|13272.4|13280|13275.3|13275.9|13271.4|155
1608294900000|2020-12-18 12:35:00|13278.3|13272.3|13274.6|13271.6|13278.4|13273.2|13274.4|13269.5|172
1608295200000|2020-12-18 12:40:00|13276.2|13270.2|13276.3|13270.3|13278|13273.6|13273.5|13269|161
1608295500000|2020-12-18 12:45:00|13276.1|13270.1|13276.3|13270.3|13276.6|13271.8|13272.3|13267.6|170
1608295800000|2020-12-18 12:50:00|13276.4|13270.4|13277.5|13271.5|13278.3|13273.5|13275|13269.7|184
1608296100000|2020-12-18 12:55:00|13277.4|13271.4|13280.6|13274.6|13282.1|13277.4|13276.1|13271.4|204
1608296400000|2020-12-18 13:00:00|13280.7|13274.7|13282.6|13276.6|13283.2|13277.6|13280.6|13274.7|239
1608296700000|2020-12-18 13:05:00|13282.8|13276.8|13284.6|13278.6|13285.4|13279.4|13282.7|13276.7|239
1608297000000|2020-12-18 13:10:00|13284.7|13278.7|13285.3|13279.3|13286.2|13280.2|13284|13278|317
1608297300000|2020-12-18 13:15:00|13285.4|13279.4|13284.5|13278.5|13286.5|13280.5|13284.3|13278.3|188
1608297600000|2020-12-18 13:20:00|13284.4|13278.4|13284.2|13281.2|13287.2|13282.4|13282.6|13278.2|227
1608297900000|2020-12-18 13:25:00|13284.1|13281.1|13284.4|13278.4|13286|13281.4|13282.7|13278.1|188
1608298200000|2020-12-18 13:30:00|13284.5|13278.5|13284.3|13278.3|13285.1|13279.1|13283.4|13277.4|262
1608298500000|2020-12-18 13:35:00|13284.4|13278.4|13281.3|13278.3|13285.5|13281|13281.2|13276.7|244
1608298800000|2020-12-18 13:40:00|13281.4|13278.4|13284.3|13278.3|13285.1|13279.9|13281.3|13276.3|231
1608299100000|2020-12-18 13:45:00|13284.4|13278.4|13283|13280|13285.1|13280.4|13282.7|13278.1|231
1608299400000|2020-12-18 13:50:00|13283.2|13280.2|13284.6|13278.6|13284.7|13280.2|13282.9|13278|197
1608299700000|2020-12-18 13:55:00|13283.1|13280.1|13286.8|13280.8|13288.7|13282.7|13283|13278.4|214
1608300000000|2020-12-18 14:00:00|13286.9|13280.9|13283|13277|13288.2|13282.2|13282.2|13276.7|219
1608300300000|2020-12-18 14:05:00|13282.9|13276.9|13284.2|13278.2|13285.6|13281|13282.7|13276.8|255
1608300600000|2020-12-18 14:10:00|13284.1|13278.1|13283.9|13277.9|13284.7|13280.3|13281.7|13277.2|186
1608300900000|2020-12-18 14:15:00|13284|13278|13284.1|13278.1|13284.2|13278.5|13280.4|13275.3|152
1608301200000|2020-12-18 14:20:00|13284.5|13278.5|13287.1|13281.1|13287.3|13281.3|13284|13278|220
1608301500000|2020-12-18 14:25:00|13287.2|13281.2|13289.5|13283.5|13290.2|13284.2|13287.1|13281.1|209
1608301800000|2020-12-18 14:30:00|13289.7|13283.7|13287|13281|13291|13286|13285.7|13280.7|324
1608302100000|2020-12-18 14:35:00|13287.1|13281.1|13287.1|13281.1|13287.5|13282.4|13285|13279|274
1608302400000|2020-12-18 14:40:00|13286.9|13280.9|13286|13280|13287.6|13281.7|13283.4|13279|249
1608302700000|2020-12-18 14:45:00|13286.1|13280.1|13290.4|13284.4|13290.4|13284.4|13284.5|13279.7|326
1608303000000|2020-12-18 14:50:00|13290.5|13284.5|13294.9|13288.9|13297.4|13291.4|13290.5|13284.5|411
1608303300000|2020-12-18 14:55:00|13294.8|13288.8|13294.2|13288.2|13295.1|13290.4|13292.1|13286.7|303
1608303600000|2020-12-18 15:00:00|13294.1|13288.1|13295.8|13289.8|13296|13290|13291.8|13286.9|313
1608303900000|2020-12-18 15:05:00|13295.7|13289.7|13293.2|13287.2|13295.7|13290.6|13292|13286.7|293
1608304200000|2020-12-18 15:10:00|13293.1|13287.1|13292.3|13289.3|13294.1|13289.4|13290.5|13286.3|245
1608304500000|2020-12-18 15:15:00|13293.8|13287.8|13295.8|13292.8|13298.5|13294|13292.8|13287.5|241
1608304800000|2020-12-18 15:20:00|13295.9|13292.9|13297.4|13291.4|13297.8|13293.4|13294.9|13290.3|281
1608305100000|2020-12-18 15:25:00|13297.3|13291.3|13295|13292|13297.4|13293|13293.2|13288.6|302
1608305400000|2020-12-18 15:30:00|13296.6|13290.6|13297.6|13291.6|13297.6|13292.4|13294.1|13289.6|251
1608305700000|2020-12-18 15:35:00|13297.7|13291.7|13295.1|13292.1|13298.5|13294.1|13294|13289.4|365
1608306000000|2020-12-18 15:40:00|13295.2|13292.2|13297.6|13291.6|13298.7|13294.3|13294.8|13290.5|221
1608306300000|2020-12-18 15:45:00|13297.7|13291.7|13296.5|13293.5|13297.9|13293.5|13295.9|13291.2|158
1608306600000|2020-12-18 15:50:00|13296.6|13293.6|13297.5|13294.5|13300.5|13295.9|13296.5|13292.8|226
1608306900000|2020-12-18 15:55:00|13297.6|13294.6|13293.9|13290.9|13298|13295|13291.3|13286|319
1608307200000|2020-12-18 16:00:00|13294|13291|13294.7|13288.7|13295.7|13291.1|13292.6|13287.8|297
1608307500000|2020-12-18 16:05:00|13294.6|13288.6|13293.5|13290.5|13295.6|13290.9|13292.6|13287.9|168
1608307800000|2020-12-18 16:10:00|13293.6|13290.6|13296.7|13290.7|13296.9|13292.3|13293.1|13288.5|142
1608308100000|2020-12-18 16:15:00|13296.6|13290.6|13296.9|13290.9|13297.4|13292.3|13294.8|13289.8|134
1608308400000|2020-12-18 16:20:00|13297|13291|13294.3|13288.3|13297.1|13291.2|13292.9|13287.9|142
1608308700000|2020-12-18 16:25:00|13294.4|13288.4|13295|13289|13295.1|13289.1|13293.8|13287.8|139
1608309000000|2020-12-18 16:30:00|13294.8|13288.8|13294.8|13288.8|13295.4|13290.3|13291.9|13287.4|258
1608309300000|2020-12-18 16:35:00|13294.5|13288.5|13294|13288|13297|13292.3|13293.1|13287.6|220
1608309600000|2020-12-18 16:40:00|13293.9|13287.9|13290.9|13284.9|13294.8|13290.2|13289.5|13284.9|263
1608309900000|2020-12-18 16:45:00|13291|13285|13290.9|13284.9|13291.2|13286.7|13288.5|13283.8|291
1608310200000|2020-12-18 16:50:00|13291|13285|13290.3|13284.3|13291.7|13285.7|13289.3|13283.3|189
1608310500000|2020-12-18 16:55:00|13290.2|13284.2|13292.1|13286.1|13292.8|13287.6|13288.6|13283.9|212
1608310800000|2020-12-18 17:00:00|13292|13286|13290.8|13284.8|13292|13286.6|13289.5|13284.6|229
1608311100000|2020-12-18 17:05:00|13290.9|13284.9|13291|13285|13293.2|13287.2|13290.2|13284.7|189
1608311400000|2020-12-18 17:10:00|13290.9|13284.9|13290.9|13284.9|13291.8|13287.1|13289.7|13284.7|103
1608311700000|2020-12-18 17:15:00|13290.8|13284.8|13289.9|13283.9|13291|13286.3|13289.2|13283.7|107
1608312000000|2020-12-18 17:20:00|13289.8|13283.8|13290|13284|13292|13286.4|13289.4|13283.8|163
1608312300000|2020-12-18 17:25:00|13290.1|13284.1|13287.9|13281.9|13290.6|13285|13287.7|13281.9|162
1608312600000|2020-12-18 17:30:00|13287.8|13281.8|13286.6|13280.6|13287.8|13283|13285.7|13280.3|106
1608312900000|2020-12-18 17:35:00|13286.7|13280.7|13285.5|13279.5|13286.8|13280.8|13285.1|13279.1|145
1608313200000|2020-12-18 17:40:00|13285.4|13279.4|13284|13278|13285.5|13279.6|13282.5|13277.9|133
1608313500000|2020-12-18 17:45:00|13284.1|13278.1|13284|13278|13284.5|13279.6|13281.6|13277.2|157
1608313800000|2020-12-18 17:50:00|13283.9|13277.9|13285.8|13279.8|13286|13280.9|13283|13277.8|139
1608314100000|2020-12-18 17:55:00|13285.7|13279.7|13286.8|13280.8|13286.9|13281.8|13284.6|13279.5|236
1608314400000|2020-12-18 18:00:00|13286.6|13280.6|13286.1|13280.1|13287.5|13281.5|13285.9|13279.9|134
1608314700000|2020-12-18 18:05:00|13286.2|13280.2|13285.4|13279.4|13286.8|13280.8|13285.3|13279.3|148
1608315000000|2020-12-18 18:10:00|13285.5|13279.5|13285.8|13279.8|13286|13280|13284.5|13278.5|98
1608315300000|2020-12-18 18:15:00|13285.7|13279.7|13286.6|13280.6|13286.7|13281.8|13284.5|13279.7|100
1608315600000|2020-12-18 18:20:00|13286.7|13280.7|13287.2|13281.2|13287.6|13282.8|13285.1|13280.3|120
1608315900000|2020-12-18 18:25:00|13285.7|13282.7|13285.3|13279.3|13287.1|13282.7|13284.2|13278.8|122
1608316200000|2020-12-18 18:30:00|13285.4|13279.4|13285.2|13279.2|13286.2|13280.2|13284.8|13278.8|143
1608316500000|2020-12-18 18:35:00|13285.1|13279.1|13285.7|13279.7|13285.7|13279.7|13285|13279|97
1608316800000|2020-12-18 18:40:00|13285.6|13279.6|13283.9|13277.9|13285.7|13280.7|13283.1|13277.7|111
1608317100000|2020-12-18 18:45:00|13283.8|13277.8|13284.2|13278.2|13284.3|13278.3|13282.9|13276.9|111
1608317400000|2020-12-18 18:50:00|13284.1|13278.1|13284.1|13278.1|13284.5|13278.5|13284|13278|96
1608317700000|2020-12-18 18:55:00|13284.2|13278.2|13284.5|13278.5|13284.7|13280|13282|13277.2|126
1608318000000|2020-12-18 19:00:00|13284.7|13278.7|13285.2|13279.2|13285.5|13279.5|13284.4|13278.4|141
1608318300000|2020-12-18 19:05:00|13285.1|13279.1|13284.8|13278.8|13285.1|13279.1|13284.6|13278.6|71
1608318600000|2020-12-18 19:10:00|13284.7|13278.7|13285.3|13279.3|13285.8|13279.8|13284.7|13278.7|71
1608318900000|2020-12-18 19:15:00|13285.2|13279.2|13285.8|13279.8|13286.3|13280.3|13284.9|13278.9|83
1608319200000|2020-12-18 19:20:00|13285.7|13279.7|13285|13279|13285.9|13279.9|13284.9|13278.9|76
1608319500000|2020-12-18 19:25:00|13284.9|13278.9|13284.5|13278.5|13284.9|13279.8|13282.8|13278.1|107
1608319800000|2020-12-18 19:30:00|13284.3|13278.3|13284.6|13278.6|13284.7|13280.1|13282.7|13278.1|86
1608320100000|2020-12-18 19:35:00|13284.5|13278.5|13284.7|13278.7|13284.7|13280.1|13282.9|13278.2|83
1608320400000|2020-12-18 19:40:00|13284.6|13278.6|13286.1|13280.1|13286.3|13280.7|13283.5|13278.4|97
1608320700000|2020-12-18 19:45:00|13286.2|13280.2|13285.4|13279.4|13286.2|13281.5|13284.5|13279.3|87
1608321000000|2020-12-18 19:50:00|13285.5|13279.5|13285|13279|13285.5|13279.5|13284.4|13278.4|101
1608321300000|2020-12-18 19:55:00|13285.1|13279.1|13283.1|13277.1|13285.6|13279.6|13282.8|13276.8|113
1608321600000|2020-12-18 20:00:00|13283.2|13277.2|13286.1|13280.1|13286.2|13280.2|13283|13277|126
1608321900000|2020-12-18 20:05:00|13286|13280|13285.5|13279.5|13286|13280|13285.1|13279.1|95
1608322200000|2020-12-18 20:10:00|13285.6|13279.6|13284.3|13278.3|13286|13280|13284.2|13278.2|131
1608322500000|2020-12-18 20:15:00|13284.4|13278.4|13283.5|13277.5|13284.7|13278.7|13283.3|13277.3|125
1608322800000|2020-12-18 20:20:00|13283.6|13277.6|13284|13278|13284.3|13278.3|13283.4|13277.4|104
1608323100000|2020-12-18 20:25:00|13283.9|13277.9|13283.4|13277.4|13284.8|13278.8|13283.3|13277.3|146
1608323400000|2020-12-18 20:30:00|13283.3|13277.3|13283.7|13277.7|13284.1|13278.9|13281.9|13276.2|156
1608323700000|2020-12-18 20:35:00|13283.6|13277.6|13284|13278|13284.7|13278.7|13283.4|13277.4|144
1608324000000|2020-12-18 20:40:00|13284.2|13278.2|13283.7|13277.7|13284.7|13278.7|13283.6|13277.6|159
1608324300000|2020-12-18 20:45:00|13283.6|13277.6|13282|13276|13283.9|13277.9|13281.2|13275.2|213
1608324600000|2020-12-18 20:50:00|13282.1|13276.1|13277.2|13271.2|13282.8|13276.8|13276.8|13270.8|240
1608324900000|2020-12-18 20:55:00|13277.1|13271.1|13280.7|13274.7|13281|13275|13274|13268|261
1608325200000|2020-12-18 21:00:00|13280.9|13274.9|13282.1|13276.1|13283.9|13277.9|13280.3|13274.3|260
1608325500000|2020-12-18 21:05:00|13281.9|13275.9|13280.3|13274.3|13283.1|13277.1|13279.3|13273.3|133
1608325800000|2020-12-18 21:10:00|13280.7|13274.7|13281.1|13275.1|13282.1|13276.1|13279.6|13273.6|117
1608326100000|2020-12-18 21:15:00|13281.2|13275.2|13279.5|13273.5|13282|13276|13279.5|13273.5|105
1608326400000|2020-12-18 21:20:00|13279.8|13273.8|13279.9|13273.9|13281.4|13276.6|13279.5|13273.6|81
1608326700000|2020-12-18 21:25:00|13279.8|13273.8|13279.9|13273.9|13281.1|13275.1|13279.5|13273.5|142
1608327000000|2020-12-18 21:30:00|13279.7|13273.7|13280|13274|13280.6|13274.6|13279|13273|104
1608327300000|2020-12-18 21:35:00|13279.8|13273.8|13279.8|13273.8|13280.5|13274.5|13279.5|13273.5|125
1608327600000|2020-12-18 21:40:00|13279.9|13273.9|13280.8|13264.8|13287.7|13278.2|13275.5|13259.5|323
1608327900000|2020-12-18 21:45:00|13280.7|13264.7|13281.1|13265.1|13282.1|13267.4|13275.1|13259.1|434
1608328200000|2020-12-18 21:50:00|13280.7|13264.7|13279.2|13263.2|13283.6|13267.6|13279|13263|99
1608328500000|2020-12-18 21:55:00|13280.3|13264.3|13286.8|13270.8|13288|13272|13277.3|13261.3|118
1608498000000|2020-12-20 21:00:00|13295.4|13288.4|13295.4|13288.4|13295.4|13288.4|13295.4|13288.4|1
1608498600000|2020-12-20 21:10:00|13296|13289|13301.5|13286.7|13302.1|13293.5|13290.6|13283.6|16
1608498900000|2020-12-20 21:15:00|13302.1|13293.5|13299.6|13292.6|13302.1|13293.5|13296|13287.3|41
1608499200000|2020-12-20 21:20:00|13300.4|13293.4|13298|13291|13304.1|13293.5|13296.8|13283.9|23
1608499500000|2020-12-20 21:25:00|13298.1|13291.1|13298.1|13291.1|13298.1|13291.1|13297.6|13290.6|9
1608499800000|2020-12-20 21:30:00|13299.8|13283.9|13298.1|13291.1|13300.5|13292|13295.9|13283.9|23
1608500100000|2020-12-20 21:35:00|13299.8|13283.9|13298.1|13291.1|13300.5|13291.1|13297.9|13283.9|13
1608500400000|2020-12-20 21:40:00|13300.5|13283.9|13298.9|13291.9|13304.1|13292|13297.6|13283.9|29
1608500700000|2020-12-20 21:45:00|13297.9|13290.9|13297.7|13290.7|13304.1|13291.1|13297.7|13289|22
1608501000000|2020-12-20 21:50:00|13303.4|13289.7|13298.4|13291.4|13303.7|13291.4|13297.7|13289.3|18
1608501300000|2020-12-20 21:55:00|13303.7|13290.2|13302.4|13289.1|13304.1|13291|13297.7|13288.6|27
1608501600000|2020-12-20 22:00:00|13301.9|13289.8|13300.2|13284.5|13304.4|13292.1|13297.4|13284.5|62
1608501900000|2020-12-20 22:05:00|13298.7|13291.7|13297.6|13290.6|13305.3|13292.7|13294.9|13284.5|91
1608502200000|2020-12-20 22:10:00|13298.1|13291.1|13299.2|13285.5|13303.1|13292.3|13297.1|13279.7|130
1608502500000|2020-12-20 22:15:00|13300.3|13286.2|13298.2|13282.2|13304.3|13288.3|13294.4|13272.4|180
1608502800000|2020-12-20 22:20:00|13298.5|13282.5|13298.4|13284.3|13302.5|13286.8|13295.5|13280.3|137
1608503100000|2020-12-20 22:25:00|13298.6|13284.5|13298.9|13284.9|13300.6|13286.8|13297.1|13282.8|94
1608503400000|2020-12-20 22:30:00|13299.6|13285.3|13300.7|13289.1|13301.9|13289.1|13291.8|13280.1|172
1608503700000|2020-12-20 22:35:00|13300|13288.2|13301|13288.4|13301.9|13289.1|13294.4|13283.5|96
1608504000000|2020-12-20 22:40:00|13300|13288|13298.8|13286.4|13302.1|13289.6|13296.7|13283.4|98
1608504300000|2020-12-20 22:45:00|13299.3|13287.5|13299.6|13285.9|13301.7|13287.9|13297.3|13284.2|93
1608504600000|2020-12-20 22:50:00|13300.1|13286.7|13299.5|13287.2|13300.2|13288|13297.7|13284.4|92
1608504900000|2020-12-20 22:55:00|13299.6|13287.8|13298.4|13287.2|13301.2|13287.9|13296.1|13283.7|147
1608505200000|2020-12-20 23:00:00|13297.1|13286.9|13296.2|13287.8|13299.3|13290|13294.5|13285.1|127
1608505500000|2020-12-20 23:05:00|13296.1|13288.4|13295.6|13289.6|13298.2|13290|13294.3|13287.2|204
1608505800000|2020-12-20 23:10:00|13295.4|13289.4|13295.9|13289.9|13296.1|13290.1|13295.1|13289.1|81
1608506100000|2020-12-20 23:15:00|13296.1|13290.1|13299.2|13293.2|13299.7|13293.7|13294.9|13288.9|128
1608506400000|2020-12-20 23:20:00|13299.1|13293.1|13300.6|13294.6|13300.7|13294.7|13298.6|13292.6|125
1608506700000|2020-12-20 23:25:00|13300.8|13294.8|13303.1|13297.1|13303.3|13297.3|13300.7|13294.7|133
1608507000000|2020-12-20 23:30:00|13302.8|13296.8|13302.1|13296.1|13302.9|13296.9|13299.3|13293.3|248
1608507300000|2020-12-20 23:35:00|13302.3|13296.3|13302.8|13296.8|13302.8|13296.8|13301.8|13295.8|97
1608507600000|2020-12-20 23:40:00|13302.6|13296.6|13304.4|13298.4|13305|13299|13302.4|13296.4|155
1608507900000|2020-12-20 23:45:00|13304.3|13298.3|13312.5|13306.5|13312.5|13306.5|13303.2|13297.2|148
1608508200000|2020-12-20 23:50:00|13312|13306|13314.7|13308.7|13314.8|13308.8|13309|13303|266
1608508500000|2020-12-20 23:55:00|13314.6|13308.6|13316.7|13310.7|13316.9|13310.9|13314.4|13308.4|133
1608508800000|2020-12-21 00:00:00|13316.6|13310.6|13311.1|13305.1|13317.6|13311.6|13310.8|13304.8|325
1608509100000|2020-12-21 00:05:00|13311|13305|13314.3|13308.3|13314.9|13308.9|13311|13305|569
1608509400000|2020-12-21 00:10:00|13313.9|13307.9|13313.4|13307.4|13315.9|13310.3|13312.3|13306.8|365
1608509700000|2020-12-21 00:15:00|13312.9|13306.9|13314.1|13308.1|13317.1|13311.6|13311.9|13305.9|342
1608510000000|2020-12-21 00:20:00|13314.2|13308.2|13312.9|13309.9|13315.8|13310.3|13312.8|13307.9|213
1608510300000|2020-12-21 00:25:00|13312.7|13309.7|13313.8|13307.8|13314.6|13310|13309.9|13305|240
1608510600000|2020-12-21 00:30:00|13313.7|13307.7|13312.8|13306.8|13314.6|13309.3|13311.7|13306.3|266
1608510900000|2020-12-21 00:35:00|13313|13307|13307.5|13301.5|13313.3|13308.4|13304.9|13298.9|238
1608511200000|2020-12-21 00:40:00|13307.4|13301.4|13308|13302|13308.6|13303.6|13306.6|13301.2|115
1608511500000|2020-12-21 00:45:00|13307.7|13301.7|13308.4|13302.4|13308.8|13303.8|13306.2|13301.1|109
1608511800000|2020-12-21 00:50:00|13308.5|13302.5|13312.3|13306.3|13312.7|13308.2|13306.8|13302.2|178
1608512100000|2020-12-21 00:55:00|13312.2|13306.2|13312.1|13306.1|13314.7|13310.3|13309.7|13305.3|238
1608512400000|2020-12-21 01:00:00|13312|13306|13307.7|13301.7|13312.1|13307.2|13307.7|13301.7|294
1608512700000|2020-12-21 01:05:00|13307.9|13301.9|13307.5|13301.5|13309.5|13303.5|13305.5|13300.3|279
1608513000000|2020-12-21 01:10:00|13307.3|13301.3|13307.1|13301.1|13307.6|13303.1|13304.3|13299.2|285
1608513300000|2020-12-21 01:15:00|13307.2|13301.2|13307.3|13301.3|13310.4|13304.4|13306.2|13300.3|258
1608513600000|2020-12-21 01:20:00|13307.4|13301.4|13307.4|13301.4|13308.8|13303.5|13305.9|13299.9|316
1608513900000|2020-12-21 01:25:00|13307.5|13301.5|13308.1|13302.1|13308.9|13303.7|13306.7|13300.9|257
1608514200000|2020-12-21 01:30:00|13308|13302|13310.8|13304.8|13311.6|13306.3|13307.4|13301.4|369
1608514500000|2020-12-21 01:35:00|13310.7|13304.7|13310.4|13304.4|13311.4|13306.9|13308.9|13304|272
1608514800000|2020-12-21 01:40:00|13310.3|13304.3|13312.3|13309.3|13315.4|13309.7|13308.9|13303.9|386
1608515100000|2020-12-21 01:45:00|13312.4|13309.4|13314.5|13308.5|13315.9|13311.1|13311.9|13307.3|262
1608515400000|2020-12-21 01:50:00|13312.9|13309.9|13310.6|13304.6|13315.3|13310.8|13310.2|13304.2|341
1608515700000|2020-12-21 01:55:00|13310.5|13304.5|13311.5|13305.5|13311.6|13306.9|13308.8|13303.1|265
1608516000000|2020-12-21 02:00:00|13311.4|13305.4|13308.4|13305.4|13311.6|13306.7|13307.6|13303.3|228
1608516300000|2020-12-21 02:05:00|13308.3|13305.3|13307.3|13304.3|13308.9|13305.4|13306.8|13302.9|147
1608516600000|2020-12-21 02:10:00|13307.2|13304.2|13310.5|13304.5|13311.8|13307.3|13307.2|13303.9|298
1608516900000|2020-12-21 02:15:00|13310.4|13304.4|13309.5|13306.5|13311.8|13307.4|13308.4|13304.1|222
1608517200000|2020-12-21 02:20:00|13311.1|13305.1|13310.2|13307.2|13312.3|13308|13308.7|13304.4|210
1608517500000|2020-12-21 02:25:00|13309.9|13306.9|13312.1|13309.1|13313.5|13309.2|13309.4|13304.6|200
1608517800000|2020-12-21 02:30:00|13312.2|13309.2|13316.8|13310.8|13317.6|13313.1|13311.6|13306.9|353
1608518100000|2020-12-21 02:35:00|13317|13311|13322.8|13316.8|13322.8|13317.9|13316.1|13310.6|301
1608518400000|2020-12-21 02:40:00|13322.9|13316.9|13319.2|13313.2|13326.1|13320.3|13318.7|13313.1|413
1608518700000|2020-12-21 02:45:00|13319.3|13313.3|13318.1|13312.1|13320.6|13316.1|13316.5|13312.1|280
1608519000000|2020-12-21 02:50:00|13318.3|13312.3|13320.7|13314.7|13320.7|13316.2|13316.5|13312|235
1608519300000|2020-12-21 02:55:00|13320.8|13314.8|13321.2|13318.2|13324|13318.7|13319.3|13314.6|362
1608519600000|2020-12-21 03:00:00|13321.1|13318.1|13325|13319|13325.3|13319.6|13320.5|13315.8|298
1608519900000|2020-12-21 03:05:00|13325.1|13319.1|13323|13317|13325.2|13319.9|13321.8|13316.7|237
1608520200000|2020-12-21 03:10:00|13323.1|13317.1|13323.5|13317.5|13324.3|13318.9|13321.2|13316.4|225
1608520500000|2020-12-21 03:15:00|13323.6|13317.6|13323|13317|13323.9|13319.3|13320.8|13316.4|202
1608520800000|2020-12-21 03:20:00|13322.9|13316.9|13322.3|13316.3|13323.5|13318.7|13320.2|13315.2|207
1608521100000|2020-12-21 03:25:00|13322.2|13316.2|13323.5|13317.5|13323.5|13318.9|13319.8|13315|281
1608521400000|2020-12-21 03:30:00|13323.4|13317.4|13328.1|13322.1|13328.1|13322.1|13322.5|13317.3|222
1608521700000|2020-12-21 03:35:00|13328|13322|13330.4|13324.4|13333.5|13328.9|13327.1|13321.7|181
1608522000000|2020-12-21 03:40:00|13330.3|13324.3|13329.2|13323.2|13330.8|13325.3|13326.9|13322.5|234
1608522300000|2020-12-21 03:45:00|13329.3|13323.3|13329.9|13323.9|13331.7|13326.2|13327.8|13323.2|204
1608522600000|2020-12-21 03:50:00|13330.1|13324.1|13330.8|13324.8|13331.1|13326.8|13328.7|13324.1|150
1608522900000|2020-12-21 03:55:00|13330.9|13324.9|13331.4|13325.4|13332.1|13327.5|13328.9|13324.3|178
1608523200000|2020-12-21 04:00:00|13331.3|13325.3|13330.5|13324.5|13331.4|13326.8|13328.8|13324.1|182
1608523500000|2020-12-21 04:05:00|13330.3|13324.3|13330.4|13324.4|13330.7|13326|13328.8|13323.4|184
1608523800000|2020-12-21 04:10:00|13330.5|13324.5|13328.7|13322.7|13330.6|13325.3|13327.7|13322.6|124
1608524100000|2020-12-21 04:15:00|13328.6|13322.6|13329.1|13323.1|13330|13324|13328.5|13322.5|164
1608524400000|2020-12-21 04:20:00|13329|13323|13332.2|13326.2|13332.2|13326.2|13328.9|13322.9|152
1608524700000|2020-12-21 04:25:00|13332.4|13326.4|13333.6|13327.6|13334.6|13328.6|13331.5|13326|235
1608525000000|2020-12-21 04:30:00|13333.5|13327.5|13328.9|13322.9|13334.7|13328.7|13328.1|13322.9|194
1608525300000|2020-12-21 04:35:00|13329|13323|13326|13323|13329|13323.7|13325.1|13320.5|124
1608525600000|2020-12-21 04:40:00|13325.9|13322.9|13325.8|13322.8|13328.5|13323.1|13324.7|13320.2|151
1608525900000|2020-12-21 04:45:00|13325.9|13322.9|13327.5|13321.5|13328.6|13324.2|13324.8|13320.2|196
1608526200000|2020-12-21 04:50:00|13327.4|13321.4|13328.2|13322.2|13328.4|13322.4|13327.1|13321.1|148
1608526500000|2020-12-21 04:55:00|13328.1|13322.1|13328.3|13322.3|13328.6|13323.5|13326.2|13321.3|140
1608526800000|2020-12-21 05:00:00|13328.4|13322.4|13336.7|13330.7|13336.8|13330.8|13327|13322|235
1608527100000|2020-12-21 05:05:00|13336.6|13330.6|13333.9|13327.9|13336.7|13331.8|13332.5|13326.6|238
1608527400000|2020-12-21 05:10:00|13334.1|13328.1|13333.2|13330.2|13335.8|13331.2|13331.6|13326.7|201
1608527700000|2020-12-21 05:15:00|13333.3|13330.3|13337.7|13331.7|13337.8|13332.8|13332.2|13327.5|242
1608528000000|2020-12-21 05:20:00|13337.8|13331.8|13339.5|13333.5|13340.7|13335.8|13336.2|13331.4|337
1608528300000|2020-12-21 05:25:00|13339.4|13333.4|13345.4|13339.4|13346.9|13342.5|13337.8|13333.1|355
1608528600000|2020-12-21 05:30:00|13345.3|13339.3|13345|13339|13345.4|13340.7|13342.9|13338.3|180
1608528900000|2020-12-21 05:35:00|13343.1|13340.1|13345.2|13339.2|13345.2|13340.4|13341.8|13337.4|158
1608529200000|2020-12-21 05:40:00|13345.1|13339.1|13344.9|13338.9|13345.4|13340.9|13342.5|13338.3|180
1608529500000|2020-12-21 05:45:00|13344.8|13338.8|13344.3|13338.3|13345.2|13340.6|13342.8|13338.3|179
1608529800000|2020-12-21 05:50:00|13344.4|13338.4|13346.1|13340.1|13346.2|13341.4|13342.1|13337.6|186
1608530100000|2020-12-21 05:55:00|13345.9|13339.9|13343.7|13340.7|13346|13341.9|13342|13337.6|291
1608530400000|2020-12-21 06:00:00|13343.8|13340.8|13340.9|13337.9|13346.3|13341.9|13339.6|13334.8|333
1608530700000|2020-12-21 06:05:00|13341|13338|13341.8|13335.8|13343.5|13339.1|13338.2|13333.6|242
1608531000000|2020-12-21 06:10:00|13341.7|13335.7|13340.9|13337.9|13342.5|13338|13339|13333.8|291
1608531300000|2020-12-21 06:15:00|13341|13338|13338.4|13335.4|13342.9|13338.4|13337.8|13333.2|275
1608531600000|2020-12-21 06:20:00|13340.3|13334.3|13340.2|13337.2|13343.5|13338.5|13337.5|13333|277
1608531900000|2020-12-21 06:25:00|13341.7|13335.7|13340.1|13334.1|13343.9|13339.2|13337.8|13333.2|260
1608532200000|2020-12-21 06:30:00|13340.2|13334.2|13339.7|13333.7|13341.9|13337.4|13337.6|13333.2|249
1608532500000|2020-12-21 06:35:00|13339.8|13333.8|13337.9|13334.9|13340|13335.3|13335.9|13331.8|320
1608532800000|2020-12-21 06:40:00|13338|13335|13337.5|13331.5|13340.2|13335.5|13334.9|13330.2|324
1608533100000|2020-12-21 06:45:00|13336|13333|13331.9|13325.9|13338.1|13333.6|13330.1|13325.9|325
1608533400000|2020-12-21 06:50:00|13331.8|13325.8|13331.4|13325.4|13334.3|13329.9|13330|13325.1|288
1608533700000|2020-12-21 06:55:00|13331.5|13325.5|13334.5|13331.5|13336.2|13331.5|13330.3|13325.4|301
1608534000000|2020-12-21 07:00:00|13334.4|13331.4|13339|13333|13339.2|13334.6|13334.3|13329.6|325
1608534300000|2020-12-21 07:05:00|13339.1|13333.1|13341.9|13335.9|13342|13336.5|13333.3|13329.2|301
1608534600000|2020-12-21 07:10:00|13341.5|13335.5|13338.2|13332.2|13341.6|13336.9|13336|13331.5|245
1608534900000|2020-12-21 07:15:00|13338.1|13332.1|13339|13336|13342|13337.5|13336.7|13332.1|306
1608535200000|2020-12-21 07:20:00|13338.9|13335.9|13342.1|13336.1|13343.6|13338.3|13338.6|13333.5|267
1608535500000|2020-12-21 07:25:00|13342|13336|13342.9|13336.9|13344.2|13338.7|13339.3|13334.3|279
1608535800000|2020-12-21 07:30:00|13342.7|13336.7|13346.7|13343.7|13349|13343.8|13342.6|13336.6|336
1608536100000|2020-12-21 07:35:00|13348.1|13342.1|13352.1|13346.1|13353|13347|13346.3|13341.6|287
1608536400000|2020-12-21 07:40:00|13352|13346|13356.7|13350.7|13356.7|13350.7|13351.8|13345.8|344
1608536700000|2020-12-21 07:45:00|13356.4|13350.4|13356.9|13350.9|13358.2|13353.4|13355.1|13349.6|275
1608537000000|2020-12-21 07:50:00|13357|13351|13355.8|13349.8|13361.2|13356|13355.2|13349.8|304
1608537300000|2020-12-21 07:55:00|13355.9|13349.9|13358.7|13352.7|13360.1|13354.5|13355|13349.3|378
1608537600000|2020-12-21 08:00:00|13358.8|13352.8|13360.7|13354.7|13362.9|13356.9|13358.2|13352.3|418
1608537900000|2020-12-21 08:05:00|13360.6|13354.6|13357.7|13351.7|13361.6|13356|13354.7|13348.7|348
1608538200000|2020-12-21 08:10:00|13357.6|13351.6|13352|13349|13358.3|13352.3|13351.7|13347.2|274
1608538500000|2020-12-21 08:15:00|13351.9|13348.9|13352.9|13346.9|13354.5|13350|13350.4|13345.2|265
1608538800000|2020-12-21 08:20:00|13353.1|13347.1|13357.2|13351.2|13357.6|13352.1|13352.6|13347|356
1608539100000|2020-12-21 08:25:00|13357.3|13351.3|13356.2|13350.2|13358.8|13353.3|13354.1|13348.1|251
1608539400000|2020-12-21 08:30:00|13356.1|13350.1|13353.9|13347.9|13357.4|13352.8|13353.6|13347.6|331
1608539700000|2020-12-21 08:35:00|13354|13348|13349.9|13343.9|13354.5|13348.5|13348.3|13343.1|358
1608540000000|2020-12-21 08:40:00|13349.8|13343.8|13350|13344|13352.5|13346.5|13348.5|13342.8|256
1608540300000|2020-12-21 08:45:00|13348.4|13345.4|13346.2|13340.2|13349.5|13345.4|13345|13339|263
1608540600000|2020-12-21 08:50:00|13346.1|13340.1|13348.7|13342.7|13349.3|13344.4|13344.5|13339.2|324
1608540900000|2020-12-21 08:55:00|13348.8|13342.8|13352|13346|13352.4|13347.1|13348.3|13342.3|211
1608541200000|2020-12-21 09:00:00|13352.1|13346.1|13356.9|13350.9|13357|13351.7|13350.7|13346|211
1608541500000|2020-12-21 09:05:00|13357|13351|13356.1|13350.1|13357.9|13352.8|13354.8|13349.1|203
1608541800000|2020-12-21 09:10:00|13356.2|13350.2|13354.7|13348.7|13358.1|13353.5|13353.1|13348.6|317
1608542100000|2020-12-21 09:15:00|13353.2|13350.2|13353|13347|13357.8|13352.6|13352|13347|331
1608542400000|2020-12-21 09:20:00|13352.9|13346.9|13352.1|13346.1|13353.1|13348.5|13349.4|13343.6|246
1608542700000|2020-12-21 09:25:00|13352.3|13346.3|13351.3|13345.3|13355.1|13349.1|13349.9|13344.8|230
1608543000000|2020-12-21 09:30:00|13351.4|13345.4|13352.5|13346.5|13354.1|13349.6|13351|13345.3|233
1608543300000|2020-12-21 09:35:00|13352.6|13346.6|13361.4|13355.4|13361.6|13355.6|13350.5|13346.1|288
1608543600000|2020-12-21 09:40:00|13361.5|13355.5|13370.9|13364.9|13371.4|13365.4|13359.9|13355.3|370
1608543900000|2020-12-21 09:45:00|13370.8|13364.8|13371.8|13365.8|13374.2|13369.2|13370|13364.3|372
1608544200000|2020-12-21 09:50:00|13371.9|13365.9|13374.3|13368.3|13375.6|13369.6|13367.8|13363.4|307
1608544500000|2020-12-21 09:55:00|13374.2|13368.2|13379.5|13373.5|13380.9|13376.3|13373.9|13367.9|331
1608544800000|2020-12-21 10:00:00|13379.4|13373.4|13379.6|13373.6|13383.1|13377.3|13376.3|13370.3|426
1608545100000|2020-12-21 10:05:00|13379.7|13373.7|13385.1|13379.1|13388.6|13382.6|13378.9|13373.6|420
1608545400000|2020-12-21 10:10:00|13385.3|13379.3|13391.5|13385.5|13391.7|13387.2|13382|13377.4|424
1608545700000|2020-12-21 10:15:00|13391.4|13385.4|13393.1|13387.1|13395.4|13389.4|13387.6|13382.3|403
1608546000000|2020-12-21 10:20:00|13393.2|13387.2|13405|13399|13406.3|13400.3|13392.1|13386.9|537
1608546300000|2020-12-21 10:25:00|13404.9|13398.9|13405.6|13399.6|13407.7|13401.7|13404.7|13398.7|516
1608546600000|2020-12-21 10:30:00|13405.7|13399.7|13401.5|13395.5|13407.7|13401.7|13399.6|13393.6|380
1608546900000|2020-12-21 10:35:00|13401.4|13395.4|13402.6|13396.6|13403|13397.1|13397.5|13393.3|474
1608547200000|2020-12-21 10:40:00|13402.7|13396.7|13401.9|13395.9|13404.8|13398.8|13400.4|13394.7|356
1608547500000|2020-12-21 10:45:00|13401.8|13395.8|13403.5|13397.5|13403.8|13399.3|13400.3|13395.4|341
1608547800000|2020-12-21 10:50:00|13403.4|13397.4|13398.2|13392.2|13403.9|13399.4|13397.1|13391.1|390
1608548100000|2020-12-21 10:55:00|13398.1|13392.1|13393.3|13387.3|13398.2|13392.2|13392.1|13386.1|351
1608548400000|2020-12-21 11:00:00|13393.2|13387.2|13391.7|13385.7|13393.5|13387.5|13387|13381|386
1608548700000|2020-12-21 11:05:00|13391.6|13385.6|13390.7|13384.7|13391.9|13386.6|13387.6|13381.6|316
1608549000000|2020-12-21 11:10:00|13390.6|13384.6|13388|13382|13391.4|13385.4|13384.9|13378.9|342
1608549300000|2020-12-21 11:15:00|13388.1|13382.1|13390.3|13384.3|13390.4|13384.4|13385.7|13379.7|327
1608549600000|2020-12-21 11:20:00|13390.4|13384.4|13389.3|13383.3|13391.1|13386.1|13386.2|13381.2|402
1608549900000|2020-12-21 11:25:00|13389.4|13383.4|13388|13382|13392.8|13387.2|13387.1|13381.1|391
1608550200000|2020-12-21 11:30:00|13388.1|13382.1|13386.8|13380.8|13388.3|13382.5|13385.5|13379.6|310
1608550500000|2020-12-21 11:35:00|13386.9|13380.9|13377.7|13371.7|13386.9|13380.9|13377.4|13371.4|381
1608550800000|2020-12-21 11:40:00|13378.1|13372.1|13371.8|13365.8|13378.6|13372.6|13371.7|13365.7|292
1608551100000|2020-12-21 11:45:00|13371.2|13365.2|13375.1|13369.1|13375.3|13369.3|13370|13364|299
1608551400000|2020-12-21 11:50:00|13375|13369|13378.1|13372.1|13380.3|13374.3|13375|13369|316
1608551700000|2020-12-21 11:55:00|13377.9|13371.9|13381.1|13375.1|13382.5|13376.5|13377.1|13371.1|351
1608552000000|2020-12-21 12:00:00|13381|13375|13378.4|13372.4|13385.3|13379.3|13378.4|13372.4|429
1608552300000|2020-12-21 12:05:00|13378.5|13372.5|13382.1|13376.1|13382.3|13376.3|13375.3|13369.3|321
1608552600000|2020-12-21 12:10:00|13381.9|13375.9|13379.2|13373.2|13381.9|13375.9|13377.4|13371.4|298
1608552900000|2020-12-21 12:15:00|13379.3|13373.3|13379.8|13373.8|13381.8|13375.8|13377.3|13371.3|299
1608553200000|2020-12-21 12:20:00|13379.9|13373.9|13383.8|13377.8|13384.8|13379.3|13379.9|13373.9|276
1608553500000|2020-12-21 12:25:00|13383.7|13377.7|13380.3|13374.3|13384.5|13378.5|13380.1|13374.1|289
1608553800000|2020-12-21 12:30:00|13380.4|13374.4|13382.6|13376.6|13384.7|13379|13380|13374|276
1608554100000|2020-12-21 12:35:00|13382.7|13376.7|13381.7|13375.7|13382.7|13378.2|13379.3|13374.7|226
1608554400000|2020-12-21 12:40:00|13381.6|13375.6|13379.2|13373.2|13381.7|13376.8|13377.5|13371.5|346
1608554700000|2020-12-21 12:45:00|13378.9|13372.9|13378|13372|13379.9|13375.3|13375.9|13369.9|248
1608555000000|2020-12-21 12:50:00|13378.1|13372.1|13383.1|13377.1|13383.3|13377.3|13374.9|13368.9|297
1608555300000|2020-12-21 12:55:00|13383.4|13377.4|13383.8|13377.8|13385.9|13381.4|13382|13377.3|305
1608555600000|2020-12-21 13:00:00|13383.6|13377.6|13380.2|13374.2|13385.2|13379.2|13378.3|13372.3|464
1608555900000|2020-12-21 13:05:00|13380.4|13374.4|13382.5|13376.5|13385.1|13380|13379.8|13373.8|465
1608556200000|2020-12-21 13:10:00|13382.2|13376.2|13382|13376|13383.7|13377.7|13379.1|13373.8|492
1608556500000|2020-12-21 13:15:00|13381.9|13375.9|13381.8|13375.8|13384.1|13378.1|13381.2|13375.2|461
1608556800000|2020-12-21 13:20:00|13381.7|13375.7|13375.6|13369.6|13382|13376|13375.4|13369.4|402
1608557100000|2020-12-21 13:25:00|13375.7|13369.7|13367.7|13361.7|13375.9|13369.9|13367.2|13361.2|318
1608557400000|2020-12-21 13:30:00|13367.8|13361.8|13369.6|13363.6|13372.8|13366.8|13367|13361|476
1608557700000|2020-12-21 13:35:00|13369.7|13363.7|13367.8|13361.8|13371.4|13366.2|13366.5|13360.9|459
1608558000000|2020-12-21 13:40:00|13367.7|13361.7|13362.7|13356.7|13367.8|13361.8|13361.7|13355.9|430
1608558300000|2020-12-21 13:45:00|13362.6|13356.6|13361.6|13355.6|13363.5|13358.2|13360|13355|382
1608558600000|2020-12-21 13:50:00|13361.5|13355.5|13362.8|13356.8|13363.3|13357.3|13357|13351|470
1608558900000|2020-12-21 13:55:00|13362.9|13356.9|13367.4|13361.4|13367.9|13361.9|13362.5|13356.5|493
1608559200000|2020-12-21 14:00:00|13367.1|13361.1|13364.2|13358.2|13367.1|13361.1|13362.7|13356.7|410
1608559500000|2020-12-21 14:05:00|13364.1|13358.1|13360|13354|13365.3|13359.3|13360|13354|342
1608559800000|2020-12-21 14:10:00|13360.1|13354.1|13358.7|13352.7|13361.7|13355.7|13357.1|13351.7|361
1608560100000|2020-12-21 14:15:00|13358.9|13352.9|13353.7|13347.7|13359.2|13353.4|13352.4|13346.4|368
1608560400000|2020-12-21 14:20:00|13353.6|13347.6|13353.8|13350.8|13356.2|13351.5|13351.9|13347.5|304
1608560700000|2020-12-21 14:25:00|13353.7|13350.7|13353.5|13347.5|13358.5|13353.9|13352.3|13347.2|435
1608561000000|2020-12-21 14:30:00|13353.7|13347.7|13348.9|13342.9|13353.9|13347.9|13348.2|13342.4|472
1608561300000|2020-12-21 14:35:00|13349.1|13343.1|13349.1|13343.1|13352.5|13347.7|13347.6|13342.5|411
1608561600000|2020-12-21 14:40:00|13349.3|13343.3|13355|13349|13355.2|13349.2|13346.9|13340.9|302
1608561900000|2020-12-21 14:45:00|13355.1|13349.1|13355|13349|13356.4|13350.4|13352.6|13346.6|313
1608562200000|2020-12-21 14:50:00|13355.1|13349.1|13360.7|13354.7|13361|13355|13353.9|13347.9|464
1608562500000|2020-12-21 14:55:00|13360.8|13354.8|13359|13353|13360.9|13354.9|13355.6|13349.6|301
1608562800000|2020-12-21 15:00:00|13358.9|13352.9|13359.4|13353.4|13359.5|13354.6|13355.5|13349.5|319
1608563100000|2020-12-21 15:05:00|13359.5|13353.5|13356.2|13350.2|13360.3|13355.7|13355.1|13349.1|436
1608563400000|2020-12-21 15:10:00|13355.9|13349.9|13358.3|13352.3|13358.8|13352.8|13352.2|13346.3|435
1608563700000|2020-12-21 15:15:00|13358.4|13352.4|13359.4|13353.4|13360.9|13356.3|13356|13350.9|373
1608564000000|2020-12-21 15:20:00|13359.3|13353.3|13352.3|13346.3|13359.4|13354.3|13351.2|13345.4|388
1608564300000|2020-12-21 15:25:00|13352.4|13346.4|13350.1|13344.1|13354.1|13348.8|13349.8|13343.8|401
1608564600000|2020-12-21 15:30:00|13350.3|13344.3|13349|13343|13352|13347.2|13347.1|13341.6|391
1608564900000|2020-12-21 15:35:00|13348.9|13342.9|13352.3|13346.3|13354.4|13349.7|13348.7|13342.7|349
1608565200000|2020-12-21 15:40:00|13352.2|13346.2|13350|13344|13353.6|13348.9|13347.6|13343|360
1608565500000|2020-12-21 15:45:00|13350.1|13344.1|13350.9|13344.9|13351.9|13347.5|13347.3|13342.2|393
1608565800000|2020-12-21 15:50:00|13350.8|13344.8|13347.4|13341.4|13351.2|13346.4|13346.3|13340.3|231
1608566100000|2020-12-21 15:55:00|13347.3|13341.3|13344.9|13341.9|13347.3|13342.7|13344.6|13339.7|266
1608566400000|2020-12-21 16:00:00|13345|13342|13339.5|13333.5|13345.8|13342.1|13339.1|13333.1|251
1608566700000|2020-12-21 16:05:00|13339.4|13333.4|13341.3|13335.3|13343|13338.4|13338.5|13332.5|200
1608567000000|2020-12-21 16:10:00|13341.4|13335.4|13339.5|13333.5|13341.9|13337|13337.6|13332.5|163
1608567300000|2020-12-21 16:15:00|13339.3|13333.3|13338.6|13332.6|13340.9|13336.8|13337.8|13332.5|222
1608567600000|2020-12-21 16:20:00|13338.5|13332.5|13333.9|13327.9|13338.6|13333.3|13332.5|13327.9|218
1608567900000|2020-12-21 16:25:00|13334|13328|13331.9|13328.9|13334.6|13330.1|13331.2|13326.7|260
1608568200000|2020-12-21 16:30:00|13331.8|13328.8|13332.6|13326.6|13333.2|13329|13328.8|13324.1|329
1608568500000|2020-12-21 16:35:00|13332.5|13326.5|13331.1|13325.1|13332.6|13326.6|13328.9|13324.4|250
1608568800000|2020-12-21 16:40:00|13331|13325|13331|13325|13331.3|13326.7|13327.2|13323|264
1608569100000|2020-12-21 16:45:00|13331.1|13325.1|13330|13324|13331.2|13326.5|13328|13323.3|321
1608569400000|2020-12-21 16:50:00|13330.1|13324.1|13325.2|13322.2|13330.8|13326.2|13324.8|13320.1|318
1608569700000|2020-12-21 16:55:00|13325.4|13322.4|13326.1|13323.1|13328.1|13324|13324.8|13320.2|248
1608570000000|2020-12-21 17:00:00|13326.2|13323.2|13327.9|13321.9|13329.7|13325.3|13325.6|13321|325
1608570300000|2020-12-21 17:05:00|13327.8|13321.8|13329|13323|13329.1|13324.6|13326.2|13321.8|306
1608570600000|2020-12-21 17:10:00|13328.9|13322.9|13329.6|13323.6|13330.4|13325.3|13326.9|13321.5|244
1608570900000|2020-12-21 17:15:00|13329.8|13323.8|13328.4|13322.4|13330.3|13325.6|13326.5|13322|270
1608571200000|2020-12-21 17:20:00|13328.2|13322.2|13329.7|13323.7|13329.8|13325.3|13326.1|13321.7|285
1608571500000|2020-12-21 17:25:00|13329.8|13323.8|13328.8|13325.8|13330.6|13326.2|13328|13323.5|196
1608571800000|2020-12-21 17:30:00|13330|13324|13328.9|13322.9|13330.2|13325.3|13327|13322.5|195
1608572100000|2020-12-21 17:35:00|13329|13323|13329.2|13323.2|13329.9|13325|13327.4|13322.6|210
1608572400000|2020-12-21 17:40:00|13327.7|13324.7|13331.8|13325.8|13331.8|13327.2|13327|13322.7|207
1608572700000|2020-12-21 17:45:00|13331.9|13325.9|13331.2|13325.2|13332|13327.5|13329|13324.2|238
1608573000000|2020-12-21 17:50:00|13331.1|13325.1|13329.9|13323.9|13331.3|13326.7|13325.7|13321.2|324
1608573300000|2020-12-21 17:55:00|13329.4|13323.4|13326.2|13323.2|13330|13324.9|13326|13321.6|296
1608573600000|2020-12-21 18:00:00|13326.1|13323.1|13326.1|13323.1|13327.5|13323.3|13325.5|13321.1|165
1608573900000|2020-12-21 18:05:00|13326.2|13323.2|13329.3|13323.3|13329.3|13324.5|13326|13322.3|139
1608574200000|2020-12-21 18:10:00|13329.2|13323.2|13331|13325|13331.6|13327|13328.6|13323.2|266
1608574500000|2020-12-21 18:15:00|13329.4|13326.4|13328.5|13322.5|13331.1|13326.6|13327|13322.5|193
1608574800000|2020-12-21 18:20:00|13328.6|13322.6|13328.4|13322.4|13329.5|13325|13327|13322.2|176
1608575100000|2020-12-21 18:25:00|13328.5|13322.5|13327.8|13321.8|13328.8|13323.8|13326.1|13321.4|180
1608575400000|2020-12-21 18:30:00|13327.9|13321.9|13327.5|13321.5|13328.3|13323.8|13325.6|13321.2|149
1608575700000|2020-12-21 18:35:00|13327.4|13321.4|13326.1|13320.1|13328.7|13323.8|13325.1|13319.1|240
1608576000000|2020-12-21 18:40:00|13326.4|13320.4|13325.1|13319.1|13326.5|13321.8|13323.6|13318.7|215
1608576300000|2020-12-21 18:45:00|13325.2|13319.2|13324.9|13318.9|13325.8|13321.2|13323.6|13318.7|207
1608576600000|2020-12-21 18:50:00|13324.8|13318.8|13324.1|13318.1|13325.5|13321|13322.6|13317.8|203
1608576900000|2020-12-21 18:55:00|13324.2|13318.2|13324|13321|13325.2|13321.1|13322.5|13317.5|167
1608577200000|2020-12-21 19:00:00|13323.9|13320.9|13325.8|13319.8|13327.1|13322.5|13323.8|13319.7|167
1608577500000|2020-12-21 19:05:00|13325.7|13319.7|13320.4|13314.4|13326.6|13321.8|13319.1|13314.3|251
1608577800000|2020-12-21 19:10:00|13320.5|13314.5|13320.2|13317.2|13322.9|13318.1|13318.2|13313.1|324
1608578100000|2020-12-21 19:15:00|13320.3|13317.3|13323.3|13317.3|13323.8|13319|13319.6|13315.2|237
1608578400000|2020-12-21 19:20:00|13323.2|13317.2|13318.4|13315.4|13324.7|13319.8|13318.4|13313.8|189
1608578700000|2020-12-21 19:25:00|13318.5|13315.5|13319.5|13313.5|13321|13316.3|13318|13313.4|211
1608579000000|2020-12-21 19:30:00|13319.4|13313.4|13321.1|13315.1|13321.2|13316.1|13318|13313.4|235
1608579300000|2020-12-21 19:35:00|13321.2|13315.2|13317.8|13311.8|13321.5|13315.5|13315.9|13311.4|169
1608579600000|2020-12-21 19:40:00|13317.7|13311.7|13319.5|13313.5|13319.7|13314.9|13316.3|13311.7|224
1608579900000|2020-12-21 19:45:00|13319.4|13313.4|13317.4|13311.4|13319.4|13314.6|13315.4|13310.8|235
1608580200000|2020-12-21 19:50:00|13317.5|13311.5|13320|13314|13320.1|13315.1|13315.7|13310.3|232
1608580500000|2020-12-21 19:55:00|13320.1|13314.1|13320.2|13317.2|13323|13317.2|13318.7|13313.1|264
1608580800000|2020-12-21 20:00:00|13320|13317|13321|13315|13321.5|13317.1|13318.9|13314|193
1608581100000|2020-12-21 20:05:00|13320.9|13314.9|13323.5|13317.5|13323.7|13317.7|13319.5|13314.9|133
1608581400000|2020-12-21 20:10:00|13323.6|13317.6|13327.1|13321.1|13327.6|13321.6|13322.2|13317.4|177
1608581700000|2020-12-21 20:15:00|13327|13321|13327.2|13321.2|13327.7|13321.7|13326.6|13320.6|149
1608582000000|2020-12-21 20:20:00|13327.1|13321.1|13327.4|13321.4|13327.4|13321.4|13326.4|13320.4|146
1608582300000|2020-12-21 20:25:00|13327.2|13321.2|13328.5|13322.5|13329|13324.2|13326.9|13321.2|164
1608582600000|2020-12-21 20:30:00|13328.7|13322.7|13334.1|13328.1|13334.2|13328.2|13326.9|13322.5|182
1608582900000|2020-12-21 20:35:00|13334|13328|13332.2|13326.2|13336.4|13330.4|13332.1|13326.1|208
1608583200000|2020-12-21 20:40:00|13332.1|13326.1|13332|13326|13332.5|13326.5|13330.6|13324.6|203
1608583500000|2020-12-21 20:45:00|13332.1|13326.1|13334.1|13328.1|13334.4|13328.4|13331.9|13325.9|192
1608583800000|2020-12-21 20:50:00|13334.4|13328.4|13336|13330|13337.5|13331.5|13334.4|13328.4|316
1608584100000|2020-12-21 20:55:00|13336.1|13330.1|13332|13326|13336.2|13330.2|13331.4|13325.4|293
1608584400000|2020-12-21 21:00:00|13332.1|13326.1|13334.6|13328.6|13335.3|13329.3|13330.3|13324.3|221
1608584700000|2020-12-21 21:05:00|13334.3|13328.3|13329.7|13323.7|13334.5|13328.5|13329.6|13323.6|165
1608585000000|2020-12-21 21:10:00|13329.8|13323.8|13330.6|13324.6|13331|13325|13329.4|13323.4|126
1608585300000|2020-12-21 21:15:00|13330.5|13324.5|13329.7|13323.7|13331.6|13325.6|13329.7|13323.7|112
1608585600000|2020-12-21 21:20:00|13329.8|13323.8|13330|13324|13330.5|13324.5|13328.8|13322.8|110
1608585900000|2020-12-21 21:25:00|13329.8|13323.8|13331.1|13325.1|13332.2|13326.2|13329.7|13323.7|118
1608586200000|2020-12-21 21:30:00|13331.2|13325.2|13331.2|13325.2|13331.5|13325.5|13330.5|13324.5|97
1608586500000|2020-12-21 21:35:00|13331.1|13325.1|13326.9|13320.9|13331.7|13325.7|13326.9|13320.9|136
1608586800000|2020-12-21 21:40:00|13327.2|13321.2|13328.1|13322.1|13329|13323|13326.9|13320.9|116
1608587100000|2020-12-21 21:45:00|13328.2|13322.2|13329|13323|13329.5|13323.5|13327.1|13321.1|219
1608587400000|2020-12-21 21:50:00|13328.8|13322.8|13329.6|13323.6|13330.1|13324.1|13328|13322|118
1608587700000|2020-12-21 21:55:00|13329.8|13323.8|13330.6|13314.6|13332.4|13324.2|13326.1|13310.1|410
1608588000000|2020-12-21 22:00:00|13331|13315|13335|13322.4|13336.4|13323.3|13331|13315|39
1608588300000|2020-12-21 22:05:00|13331.6|13319.2|13333.8|13317.8|13337.2|13321.2|13330.7|13314.7|76
1608588600000|2020-12-21 22:10:00|13336.5|13320.5|13336.1|13320.1|13336.5|13320.5|13333.9|13317.9|89
1608588900000|2020-12-21 22:15:00|13334.8|13318.8|13335.8|13319.8|13336.3|13320.3|13333.3|13317.3|98
1608589200000|2020-12-21 22:20:00|13335.7|13319.7|13334.9|13318.9|13336.7|13320.7|13331.9|13315.9|107
1608589500000|2020-12-21 22:25:00|13334.8|13318.8|13336.1|13320.1|13336.6|13320.6|13333.1|13317.1|70
1608589800000|2020-12-21 22:30:00|13331.5|13315.5|13336.6|13320.6|13337.2|13321.2|13331.4|13315.4|113
1608590100000|2020-12-21 22:35:00|13336.7|13320.7|13336.5|13320.5|13337.3|13321.3|13336|13320|74
1608590400000|2020-12-21 22:40:00|13330.6|13314.6|13337|13321|13337.3|13321.3|13330.6|13314.6|87
1608590700000|2020-12-21 22:45:00|13332.1|13316.1|13331.3|13315.3|13334.9|13318.9|13327.3|13311.3|217
1608591000000|2020-12-21 22:50:00|13331.4|13315.4|13328.5|13312.5|13338.6|13322.6|13325.9|13309.9|241
1608591300000|2020-12-21 22:55:00|13327.7|13311.7|13322.1|13308.1|13329.3|13313.3|13319.7|13305.6|188
1608591600000|2020-12-21 23:00:00|13321.6|13309.5|13319.3|13313.3|13326.3|13314.1|13318.9|13307|260
1608591900000|2020-12-21 23:05:00|13319.4|13313.4|13320.3|13314.3|13320.9|13314.9|13319.2|13313.2|96
1608592200000|2020-12-21 23:10:00|13320.2|13314.2|13319.5|13313.5|13320.7|13314.7|13319.2|13313.2|112
1608592500000|2020-12-21 23:15:00|13319.3|13313.3|13318.4|13312.4|13319.6|13313.6|13317.9|13311.9|131
1608592800000|2020-12-21 23:20:00|13318.6|13312.6|13321.2|13315.2|13321.5|13315.5|13318.2|13312.2|180
1608593100000|2020-12-21 23:25:00|13321.3|13315.3|13327.3|13321.3|13327.8|13321.8|13321.1|13315.1|226
1608593400000|2020-12-21 23:30:00|13327.2|13321.2|13328.4|13322.4|13328.4|13322.4|13326.7|13320.7|110
1608593700000|2020-12-21 23:35:00|13328.6|13322.6|13328.8|13322.8|13329.2|13323.2|13327.2|13321.2|186
1608594000000|2020-12-21 23:40:00|13329|13323|13328.4|13322.4|13329.2|13323.2|13327.3|13321.3|167
1608594300000|2020-12-21 23:45:00|13328.3|13322.3|13330.5|13324.5|13331.4|13325.4|13328.3|13322.3|260
1608594600000|2020-12-21 23:50:00|13330.6|13324.6|13329.3|13323.3|13330.9|13324.9|13328.8|13322.8|227
1608594900000|2020-12-21 23:55:00|13329.4|13323.4|13329.8|13323.8|13330|13324|13329.2|13323.2|121
1608595200000|2020-12-22 00:00:00|13329.7|13323.7|13332.4|13326.4|13336.3|13330.3|13328|13323.5|342
1608595500000|2020-12-22 00:05:00|13332.3|13326.3|13329.9|13323.9|13333.6|13328.5|13328.2|13322.2|259
1608595800000|2020-12-22 00:10:00|13328.7|13322.7|13326.2|13320.2|13329.6|13325|13324.1|13319.5|273
1608596100000|2020-12-22 00:15:00|13326.1|13320.1|13324.9|13321.9|13327.2|13322|13324.4|13319.4|238
1608596400000|2020-12-22 00:20:00|13325|13322|13331.9|13325.9|13331.9|13325.9|13324.7|13319.9|202
1608596700000|2020-12-22 00:25:00|13332|13326|13335.2|13329.2|13335.6|13329.6|13330.4|13325.8|162
1608597000000|2020-12-22 00:30:00|13335.1|13329.1|13336.9|13330.9|13337.1|13332.7|13333.5|13327.7|226
1608597300000|2020-12-22 00:35:00|13337.1|13331.1|13335|13332|13337.3|13332.8|13334.8|13330.5|169
1608597600000|2020-12-22 00:40:00|13334.9|13331.9|13338.2|13332.2|13338.5|13332.5|13334|13328|246
1608597900000|2020-12-22 00:45:00|13338.3|13332.3|13340.5|13334.5|13340.9|13335.4|13337.3|13331.4|233
1608598200000|2020-12-22 00:50:00|13340.4|13334.4|13337.6|13331.6|13341|13336.1|13334.6|13328.6|345
1608598500000|2020-12-22 00:55:00|13337.9|13331.9|13335.2|13329.2|13338.4|13332.5|13333.8|13328.7|170
1608598800000|2020-12-22 01:00:00|13335.1|13329.1|13332.2|13326.2|13336|13331.7|13331.4|13326.2|221
1608599100000|2020-12-22 01:05:00|13332.3|13326.3|13331.5|13328.5|13334.1|13329.5|13331.1|13326.2|223
1608599400000|2020-12-22 01:10:00|13331.6|13328.6|13334.4|13328.4|13334.9|13330.2|13331.4|13326.9|203
1608599700000|2020-12-22 01:15:00|13334.3|13328.3|13333.2|13330.2|13335.7|13330.7|13332.6|13328.1|142
1608600000000|2020-12-22 01:20:00|13333.3|13330.3|13332.5|13329.5|13333.4|13330.4|13332.5|13329.5|106
1608600300000|2020-12-22 01:25:00|13332.6|13329.6|13329.2|13326.2|13333.8|13330.2|13328.9|13324.6|199
1608600600000|2020-12-22 01:30:00|13330.7|13324.7|13325.1|13322.1|13332.1|13327.7|13325|13320.5|306
1608600900000|2020-12-22 01:35:00|13324.9|13321.9|13331.8|13328.8|13333.3|13329|13324.9|13320.6|239
1608601200000|2020-12-22 01:40:00|13332|13329|13336.5|13330.5|13336.7|13332.1|13330.9|13327|256
1608601500000|2020-12-22 01:45:00|13336.6|13330.6|13334.9|13328.9|13337.1|13332.6|13332.9|13328.4|301
1608601800000|2020-12-22 01:50:00|13334.7|13328.7|13334.8|13328.8|13335|13330.2|13330.3|13326|208
1608602100000|2020-12-22 01:55:00|13334.7|13328.7|13330.5|13327.5|13335.5|13330.9|13330.2|13325.9|234
1608602400000|2020-12-22 02:00:00|13330.6|13327.6|13331.1|13325.1|13332.4|13327.8|13328.4|13323.8|250
1608602700000|2020-12-22 02:05:00|13331|13325|13330.2|13327.2|13332.4|13327.8|13328.2|13323.7|215
1608603000000|2020-12-22 02:10:00|13330.1|13327.1|13331.7|13328.7|13334.2|13329.2|13330.1|13325.7|202
1608603300000|2020-12-22 02:15:00|13331.8|13328.8|13332.6|13329.6|13335.1|13330.8|13331.6|13328.3|154
1608603600000|2020-12-22 02:20:00|13332.8|13329.8|13333|13330|13334.3|13330.2|13332.2|13328.1|112
1608603900000|2020-12-22 02:25:00|13333.1|13330.1|13333.4|13330.4|13333.7|13330.7|13332.5|13329.5|139
1608604200000|2020-12-22 02:30:00|13333.5|13330.5|13331.8|13328.8|13334.2|13330.9|13331.1|13327.4|174
1608604500000|2020-12-22 02:35:00|13331.9|13328.9|13331.8|13328.8|13334.2|13329.7|13330.7|13327.7|227
1608604800000|2020-12-22 02:40:00|13331.9|13328.9|13336.1|13330.1|13336.1|13331.1|13331.8|13328.6|160
1608605100000|2020-12-22 02:45:00|13336.2|13330.2|13335.6|13329.6|13336.3|13331.8|13333.5|13328.8|194
1608605400000|2020-12-22 02:50:00|13335.5|13329.5|13333.7|13330.7|13336.2|13331.5|13333.5|13328.9|171
1608605700000|2020-12-22 02:55:00|13333.8|13330.8|13334.9|13331.9|13336.5|13332.7|13333.6|13330|145
1608606000000|2020-12-22 03:00:00|13335|13332|13339.5|13333.5|13339.6|13335|13334.4|13331.4|167
1608606300000|2020-12-22 03:05:00|13339.7|13333.7|13340.5|13337.5|13341.5|13337.6|13337.9|13333.4|176
1608606600000|2020-12-22 03:10:00|13340.4|13337.4|13342.1|13339.1|13342.8|13339.8|13340.4|13337.4|159
1608606900000|2020-12-22 03:15:00|13342.2|13339.2|13343.3|13340.3|13345.5|13341.2|13341|13337.4|221
1608607200000|2020-12-22 03:20:00|13343.4|13340.4|13346.8|13343.8|13348.7|13344.3|13342.7|13338.2|244
1608607500000|2020-12-22 03:25:00|13346.9|13343.9|13347|13341|13347.8|13344|13345|13340.6|263
1608607800000|2020-12-22 03:30:00|13346.9|13340.9|13346.6|13343.6|13348.5|13344|13345.6|13340.8|140
1608608100000|2020-12-22 03:35:00|13346.7|13343.7|13350.8|13347.8|13351.9|13348|13346.7|13342.6|192
1608608400000|2020-12-22 03:40:00|13350.9|13347.9|13349.7|13346.7|13351.3|13348|13349.3|13345|119
1608608700000|2020-12-22 03:45:00|13349.6|13346.6|13351.4|13348.4|13353|13348.4|13349.5|13346.4|108
1608609000000|2020-12-22 03:50:00|13351.2|13348.2|13351|13348|13351.3|13348.3|13350.3|13347.3|132
1608609300000|2020-12-22 03:55:00|13351.1|13348.1|13351.3|13348.3|13352.5|13348.6|13350.8|13346.4|145
1608609600000|2020-12-22 04:00:00|13351.2|13348.2|13350.7|13347.7|13351.6|13348.6|13350.7|13347.7|124
1608609900000|2020-12-22 04:05:00|13350.6|13347.6|13350|13347|13350.9|13347.9|13349.6|13346.6|146
1608610200000|2020-12-22 04:10:00|13349.8|13346.8|13351.7|13348.7|13352.3|13349.3|13349.8|13345.5|120
1608610500000|2020-12-22 04:15:00|13351.6|13348.6|13359|13353|13359.2|13354.6|13351.2|13348.2|213
1608610800000|2020-12-22 04:20:00|13358.9|13352.9|13356.7|13353.7|13359|13354.6|13355.7|13351.1|133
1608611100000|2020-12-22 04:25:00|13356.6|13353.6|13362.3|13356.3|13362.8|13358.3|13356.2|13351.7|192
1608611400000|2020-12-22 04:30:00|13362.2|13356.2|13367.2|13361.2|13367.7|13361.7|13359.7|13355.5|141
1608611700000|2020-12-22 04:35:00|13367.1|13361.1|13364.9|13361.9|13367.8|13362.9|13364.8|13360.3|120
1608612000000|2020-12-22 04:40:00|13365|13362|13364|13361|13366.4|13362.3|13362.2|13357.9|180
1608612300000|2020-12-22 04:45:00|13363.9|13360.9|13368.9|13365.9|13370.9|13366.9|13363.9|13360.9|236
1608612600000|2020-12-22 04:50:00|13368.8|13365.8|13367.9|13364.9|13371.6|13367|13367.9|13363.5|119
1608612900000|2020-12-22 04:55:00|13368|13365|13370.1|13367.1|13370.2|13367.2|13367.4|13363.3|126
1608613200000|2020-12-22 05:00:00|13370.2|13367.2|13370.6|13367.6|13375|13369.8|13370|13365.7|182
1608613500000|2020-12-22 05:05:00|13370.7|13367.7|13370.7|13367.7|13373.1|13368.6|13370.4|13365.9|160
1608613800000|2020-12-22 05:10:00|13372.2|13366.2|13369.7|13366.7|13372.3|13367.8|13369.2|13365|151
1608614100000|2020-12-22 05:15:00|13369.6|13366.6|13375.1|13369.1|13375.7|13371.5|13369.6|13366|172
1608614400000|2020-12-22 05:20:00|13375|13369|13375.2|13372.2|13376.9|13372.5|13373.5|13369|161
1608614700000|2020-12-22 05:25:00|13375.1|13372.1|13375.5|13372.5|13376.9|13372.7|13374.6|13370.3|184
1608615000000|2020-12-22 05:30:00|13375.4|13372.4|13373.2|13370.2|13376.7|13372.7|13372.9|13368.9|197
1608615300000|2020-12-22 05:35:00|13373.1|13370.1|13373.4|13370.4|13376.3|13372|13372.8|13368.7|258
1608615600000|2020-12-22 05:40:00|13373.3|13370.3|13374.7|13368.7|13374.7|13371|13372.9|13368.5|183
1608615900000|2020-12-22 05:45:00|13374.8|13368.8|13375.5|13372.5|13376.3|13372.8|13373.4|13368.8|239
1608616200000|2020-12-22 05:50:00|13375.4|13372.4|13372.3|13369.3|13376.8|13372.9|13372.1|13367.6|227
1608616500000|2020-12-22 05:55:00|13372.5|13369.5|13376|13373|13377.6|13373.3|13371.9|13367.5|254
1608616800000|2020-12-22 06:00:00|13375.9|13372.9|13374|13371|13380.2|13376.2|13373.9|13369.6|336
1608617100000|2020-12-22 06:05:00|13375.5|13369.5|13372.8|13369.8|13376|13372.8|13372.8|13369.2|258
1608617400000|2020-12-22 06:10:00|13372.7|13369.7|13372.3|13369.3|13375.5|13371|13371.6|13367.5|258
1608617700000|2020-12-22 06:15:00|13373.6|13367.6|13370.5|13364.5|13373.6|13369.4|13369.1|13364.5|216
1608618000000|2020-12-22 06:20:00|13369.1|13366.1|13365.6|13362.6|13371|13366.8|13365.4|13361|297
1608618300000|2020-12-22 06:25:00|13365.7|13362.7|13365.2|13362.2|13368.3|13364|13364.7|13359.8|259
1608618600000|2020-12-22 06:30:00|13365.1|13362.1|13366.8|13360.8|13367.5|13362.8|13361.8|13357.5|250
1608618900000|2020-12-22 06:35:00|13366.9|13360.9|13367.2|13364.2|13368.8|13364.3|13365.4|13360.7|239
1608619200000|2020-12-22 06:40:00|13367.4|13364.4|13368.1|13365.1|13368.9|13365.2|13366|13361.7|246
1608619500000|2020-12-22 06:45:00|13368.2|13365.2|13369.4|13366.4|13371.1|13366.7|13368|13363.7|264
1608619800000|2020-12-22 06:50:00|13369.3|13366.3|13371.4|13365.4|13372|13367.7|13368.4|13364|276
1608620100000|2020-12-22 06:55:00|13371.3|13365.3|13370.3|13364.3|13372.2|13367.3|13367.9|13363.6|249
1608620400000|2020-12-22 07:00:00|13370.4|13364.4|13369.5|13366.5|13372|13367|13367.8|13363.5|231
1608620700000|2020-12-22 07:05:00|13369.6|13366.6|13365|13362|13372.3|13367.7|13364|13360.1|260
1608621000000|2020-12-22 07:10:00|13364.9|13361.9|13365|13359|13365.6|13362.1|13361.4|13357.2|252
1608621300000|2020-12-22 07:15:00|13364.9|13358.9|13362.8|13359.8|13365.1|13360.9|13362.2|13357.6|240
1608621600000|2020-12-22 07:20:00|13362.9|13359.9|13363.4|13360.4|13365.3|13361.2|13361.9|13357.6|206
1608621900000|2020-12-22 07:25:00|13363.3|13360.3|13363.6|13360.6|13364.8|13361.2|13361|13357.3|185
1608622200000|2020-12-22 07:30:00|13363.7|13360.7|13359.8|13356.8|13366.2|13362.2|13358.3|13353.6|381
1608622500000|2020-12-22 07:35:00|13359.7|13356.7|13360.4|13357.4|13363.2|13359.9|13359.5|13355|271
1608622800000|2020-12-22 07:40:00|13360.3|13357.3|13359.9|13356.9|13361.1|13358.1|13359.2|13356.2|227
1608623100000|2020-12-22 07:45:00|13359.8|13356.8|13360.6|13357.6|13361|13358|13359.2|13354.9|217
1608623400000|2020-12-22 07:50:00|13360.8|13357.8|13360.8|13357.8|13362|13359|13357.9|13354.2|226
1608623700000|2020-12-22 07:55:00|13361.1|13358.1|13365.4|13362.4|13365.8|13362.8|13361.1|13358.1|238
1608624000000|2020-12-22 08:00:00|13365.5|13362.5|13366.7|13363.7|13369.9|13366|13364.6|13359.9|310
1608624300000|2020-12-22 08:05:00|13366.6|13363.6|13365.3|13362.3|13368.3|13365.3|13365|13361.9|288
1608624600000|2020-12-22 08:10:00|13365.2|13362.2|13359.4|13356.4|13365.9|13362.3|13358.6|13354|296
1608624900000|2020-12-22 08:15:00|13360.9|13354.9|13353.5|13350.5|13360.9|13356.5|13353.1|13348.5|294
1608625200000|2020-12-22 08:20:00|13353.3|13350.3|13349.4|13346.4|13353.7|13350.7|13348.9|13344.5|244
1608625500000|2020-12-22 08:25:00|13349.2|13346.2|13353.2|13350.2|13355.4|13350.9|13347.7|13343.2|265
1608625800000|2020-12-22 08:30:00|13353.1|13350.1|13348.9|13345.9|13353.1|13350.1|13348.7|13345.4|233
1608626100000|2020-12-22 08:35:00|13349|13346|13343.5|13340.5|13349.2|13346|13343|13338.8|268
1608626400000|2020-12-22 08:40:00|13343.6|13340.6|13341.7|13338.7|13344.9|13340.9|13341.2|13337.8|271
1608626700000|2020-12-22 08:45:00|13341.8|13338.8|13344.9|13341.9|13346.6|13342|13341.3|13337.3|227
1608627000000|2020-12-22 08:50:00|13345.1|13342.1|13345.1|13342.1|13347.7|13343.2|13344.2|13339.7|203
1608627300000|2020-12-22 08:55:00|13345.2|13342.2|13349.3|13343.3|13350.1|13345|13344.3|13340.1|223
1608627600000|2020-12-22 09:00:00|13349.2|13343.2|13347.5|13344.5|13350.1|13345.9|13345|13342|267
1608627900000|2020-12-22 09:05:00|13347.4|13344.4|13343.1|13340.1|13349.3|13344.9|13343.1|13338.7|244
1608628200000|2020-12-22 09:10:00|13344.8|13338.8|13343.3|13340.3|13346.1|13341.6|13342.3|13337.8|254
1608628500000|2020-12-22 09:15:00|13343.4|13340.4|13348.7|13345.7|13349.3|13345.7|13342.7|13339.7|268
1608628800000|2020-12-22 09:20:00|13348.6|13345.6|13347.5|13344.5|13349.5|13346.3|13346|13342.6|229
1608629100000|2020-12-22 09:25:00|13347.4|13344.4|13348.7|13345.7|13349.9|13346.3|13346.9|13343.9|206
1608629400000|2020-12-22 09:30:00|13348.6|13345.6|13353.2|13347.2|13353.2|13348.3|13347.3|13344.3|269
1608629700000|2020-12-22 09:35:00|13353.1|13347.1|13353.5|13350.5|13357.3|13352.5|13351.9|13347|249
1608630000000|2020-12-22 09:40:00|13353.4|13350.4|13355.8|13352.8|13358|13352.8|13351.4|13347.6|202
1608630300000|2020-12-22 09:45:00|13355.9|13352.9|13357.3|13354.3|13362.5|13357.6|13355.6|13350.9|306
1608630600000|2020-12-22 09:50:00|13357.4|13354.4|13359.7|13353.7|13361.1|13356.4|13356.8|13352.5|232
1608630900000|2020-12-22 09:55:00|13359.8|13353.8|13363.6|13360.6|13365|13360.6|13357.2|13352.8|241
1608631200000|2020-12-22 10:00:00|13364.9|13358.9|13361.2|13358.2|13365.5|13361.1|13360.9|13356.4|431
1608631500000|2020-12-22 10:05:00|13361.3|13358.3|13357.6|13354.6|13364.9|13360.1|13356.1|13351.6|304
1608631800000|2020-12-22 10:10:00|13357.7|13354.7|13355.6|13352.6|13361.1|13356.6|13354.6|13350.2|285
1608632100000|2020-12-22 10:15:00|13356.1|13353.1|13351|13348|13357.8|13353.4|13351|13347.4|233
1608632400000|2020-12-22 10:20:00|13350.9|13347.9|13353.9|13347.9|13354.6|13350|13350.4|13346|225
1608632700000|2020-12-22 10:25:00|13353.8|13347.8|13353.8|13347.8|13354|13349.5|13350.3|13345.8|207
1608633000000|2020-12-22 10:30:00|13353.9|13347.9|13351.6|13348.6|13354.3|13349.9|13351.2|13346.4|216
1608633300000|2020-12-22 10:35:00|13353.1|13347.1|13351.3|13345.3|13353.1|13348.4|13348.1|13343.8|159
1608633600000|2020-12-22 10:40:00|13351.5|13345.5|13348.3|13345.3|13351.8|13347.1|13348.3|13344.1|173
1608633900000|2020-12-22 10:45:00|13348.2|13345.2|13346.9|13340.9|13350.4|13345.6|13345.3|13339.3|194
1608634200000|2020-12-22 10:50:00|13346.7|13340.7|13346.2|13343.2|13348.8|13344.2|13344.5|13339.9|345
1608634500000|2020-12-22 10:55:00|13346.1|13343.1|13342|13339|13347.7|13343.2|13342|13339|149
1608634800000|2020-12-22 11:00:00|13341.9|13338.9|13345.7|13342.7|13347.6|13343.1|13341.9|13338.9|155
1608635100000|2020-12-22 11:05:00|13345.6|13342.6|13348.5|13345.5|13348.9|13345.5|13344|13339.9|224
1608635400000|2020-12-22 11:10:00|13348.4|13345.4|13347.5|13344.5|13350.4|13345.8|13346.2|13340.8|150
1608635700000|2020-12-22 11:15:00|13347.6|13344.6|13345.3|13342.3|13350.2|13346.2|13345.1|13341.1|242
1608636000000|2020-12-22 11:20:00|13345.4|13342.4|13342.2|13339.2|13347.1|13342.8|13341.6|13337.5|224
1608636300000|2020-12-22 11:25:00|13342.3|13339.3|13342.2|13339.2|13344|13339.6|13341|13337.8|192
1608636600000|2020-12-22 11:30:00|13342.3|13339.3|13342.3|13339.3|13346.9|13342.3|13341.5|13337.4|261
1608636900000|2020-12-22 11:35:00|13342.2|13339.2|13344.7|13341.7|13345|13341.7|13341.6|13337.6|226
1608637200000|2020-12-22 11:40:00|13344.6|13341.6|13342.5|13339.5|13345.2|13341.6|13342|13338.2|148
1608637500000|2020-12-22 11:45:00|13342.4|13339.4|13342|13339|13344.5|13340.1|13341.6|13337.7|168
1608637800000|2020-12-22 11:50:00|13341.9|13338.9|13341.7|13338.7|13343.5|13340.1|13341.5|13337.4|185
1608638100000|2020-12-22 11:55:00|13341.8|13338.8|13338.3|13332.3|13342.3|13339.3|13337.6|13332.3|250
1608638400000|2020-12-22 12:00:00|13338.4|13332.4|13338.4|13335.4|13339.1|13335.9|13336.1|13331.6|235
1608638700000|2020-12-22 12:05:00|13338.3|13335.3|13334.2|13331.2|13340.9|13336.5|13333.2|13329.1|252
1608639000000|2020-12-22 12:10:00|13334.1|13331.1|13333.5|13330.5|13334.5|13331.2|13332|13328.1|249
1608639300000|2020-12-22 12:15:00|13333.4|13330.4|13331.6|13328.6|13334.2|13330.5|13330.6|13327.1|198
1608639600000|2020-12-22 12:20:00|13331.5|13328.5|13333.8|13330.8|13334.1|13331.1|13330.9|13327.2|170
1608639900000|2020-12-22 12:25:00|13333.7|13330.7|13333.2|13330.2|13335.5|13331.9|13333.1|13328.6|150
1608640200000|2020-12-22 12:30:00|13333.3|13330.3|13336|13333|13338.4|13333.3|13333.1|13329|222
1608640500000|2020-12-22 12:35:00|13336.1|13333.1|13338.2|13332.2|13338.2|13333.7|13333.5|13328.8|152
1608640800000|2020-12-22 12:40:00|13338.1|13332.1|13337.9|13334.9|13340.2|13335.9|13336.6|13332.1|171
1608641100000|2020-12-22 12:45:00|13337.8|13334.8|13342.7|13336.7|13343.9|13338.7|13337.8|13334.8|160
1608641400000|2020-12-22 12:50:00|13342.8|13336.8|13339.9|13333.9|13342.8|13337.3|13337.9|13333.4|150
1608641700000|2020-12-22 12:55:00|13340|13334|13343.2|13337.2|13343.3|13339.2|13338.8|13333.8|188
1608642000000|2020-12-22 13:00:00|13343.3|13337.3|13341|13338|13343.4|13338.8|13340.2|13336|281
1608642300000|2020-12-22 13:05:00|13340.9|13337.9|13341.2|13338.2|13342.7|13339.7|13338.6|13334.1|248
1608642600000|2020-12-22 13:10:00|13341.5|13338.5|13342.3|13339.3|13343.8|13339.6|13340.4|13335.8|266
1608642900000|2020-12-22 13:15:00|13342.4|13339.4|13343.1|13337.1|13343.8|13339.4|13339.6|13335|248
1608643200000|2020-12-22 13:20:00|13343.2|13337.2|13348.2|13342.2|13348.2|13343.8|13342.5|13337.2|233
1608643500000|2020-12-22 13:25:00|13348.3|13342.3|13351.1|13341.6|13351.6|13344.2|13347|13341.1|187
1608643800000|2020-12-22 13:30:00|13351|13341.7|13347|13341|13351.6|13344.4|13345|13340.1|298
1608644100000|2020-12-22 13:35:00|13347.1|13341.1|13345.8|13339.8|13347.9|13341.9|13343.9|13338.9|258
1608644400000|2020-12-22 13:40:00|13345.9|13339.9|13343.9|13340.9|13347.6|13342.4|13342.3|13338.1|305
1608644700000|2020-12-22 13:45:00|13343.8|13340.8|13345.7|13339.7|13346.5|13340.8|13343.1|13337.1|233
1608645000000|2020-12-22 13:50:00|13345.8|13339.8|13344.9|13338.9|13346.4|13340.4|13344.5|13338.5|197
1608645300000|2020-12-22 13:55:00|13345.1|13339.1|13344.9|13338.9|13345.6|13340.5|13342.8|13338.4|220
1608645600000|2020-12-22 14:00:00|13344.7|13338.7|13343.2|13337.2|13345.3|13339.3|13341.5|13335.5|314
1608645900000|2020-12-22 14:05:00|13343.1|13337.1|13344.9|13338.9|13345.3|13340.3|13342.1|13336.7|211
1608646200000|2020-12-22 14:10:00|13345|13339|13349.2|13343.2|13349.8|13344.8|13344.1|13339|251
1608646500000|2020-12-22 14:15:00|13349.3|13343.3|13351.4|13345.4|13353.5|13348.4|13348.2|13343.1|295
1608646800000|2020-12-22 14:20:00|13351.5|13345.5|13353.9|13347.9|13354.1|13349.3|13348.6|13343.2|296
1608647100000|2020-12-22 14:25:00|13354|13348|13357.2|13351.2|13359.4|13353.7|13351.3|13346.9|287
1608647400000|2020-12-22 14:30:00|13356.9|13350.9|13360.7|13354.7|13360.9|13356|13356.9|13350.9|376
1608647700000|2020-12-22 14:35:00|13361|13355|13360|13354|13362.5|13356.5|13357.4|13352.8|249
1608648000000|2020-12-22 14:40:00|13359.9|13353.9|13366.9|13360.9|13366.9|13360.9|13359.9|13353.9|381
1608648300000|2020-12-22 14:45:00|13366.8|13360.8|13364.8|13358.8|13367|13361|13361.3|13355.3|332
1608648600000|2020-12-22 14:50:00|13364.3|13358.3|13358.1|13355.1|13365.4|13359.4|13358.1|13353.6|295
1608648900000|2020-12-22 14:55:00|13358.4|13355.4|13361.7|13355.7|13362|13356|13358.1|13353.2|210
1608649200000|2020-12-22 15:00:00|13361.9|13355.9|13362.9|13356.9|13363.1|13358.6|13360.5|13355.3|258
1608649500000|2020-12-22 15:05:00|13363|13357|13360.4|13354.4|13365.2|13360.3|13358.6|13353.8|388
1608649800000|2020-12-22 15:10:00|13360.5|13354.5|13367.7|13361.7|13368.2|13363|13359.2|13354.5|360
1608650100000|2020-12-22 15:15:00|13367.6|13361.6|13363|13357|13368.2|13362.9|13362.5|13356.5|286
1608650400000|2020-12-22 15:20:00|13362.9|13356.9|13361.1|13355.1|13363.1|13358.4|13359.7|13353.9|337
1608650700000|2020-12-22 15:25:00|13361|13355|13359.4|13353.4|13361.4|13355.9|13357.8|13353|272
1608651000000|2020-12-22 15:30:00|13359.5|13353.5|13358|13352|13360.3|13356|13356.2|13351|265
1608651300000|2020-12-22 15:35:00|13358.1|13352.1|13356.4|13350.4|13358.6|13354.1|13354.9|13350.3|258
1608651600000|2020-12-22 15:40:00|13356.5|13350.5|13361.4|13355.4|13361.5|13356.7|13355.1|13350.5|302
1608651900000|2020-12-22 15:45:00|13361.5|13355.5|13365.4|13359.4|13365.5|13359.5|13360.5|13355|342
1608652200000|2020-12-22 15:50:00|13365.5|13359.5|13367.6|13361.6|13368|13362|13363.9|13358.8|140
1608652500000|2020-12-22 15:55:00|13367.8|13361.8|13367.1|13361.1|13369.9|13365.1|13364.2|13358.2|601
1608652800000|2020-12-22 16:00:00|13367.5|13361.5|13361.5|13355.5|13368.9|13364.1|13357.7|13351.7|592
1608653100000|2020-12-22 16:05:00|13361.4|13355.4|13361.7|13355.7|13363.6|13357.6|13360.7|13354.7|193
1608653400000|2020-12-22 16:10:00|13361.6|13355.6|13359.4|13353.4|13361.6|13355.6|13359.3|13353.3|174
1608653700000|2020-12-22 16:15:00|13359.3|13353.3|13359.2|13353.2|13360.8|13356|13358.7|13352.7|269
1608654000000|2020-12-22 16:20:00|13359.1|13353.1|13359.5|13353.5|13359.7|13355.4|13357.4|13352.6|141
1608654300000|2020-12-22 16:25:00|13359.3|13353.3|13362.2|13356.2|13362.5|13356.5|13358|13353.3|214
1608654600000|2020-12-22 16:30:00|13362.1|13356.1|13365.1|13359.1|13367.6|13361.6|13361|13355|433
1608654900000|2020-12-22 16:35:00|13365|13359|13370.2|13364.2|13371.3|13365.3|13364.8|13358.8|471
1608655200000|2020-12-22 16:40:00|13369.9|13363.9|13367.9|13364.9|13370.9|13365.8|13367.7|13361.9|345
1608655500000|2020-12-22 16:45:00|13367.7|13364.7|13366.8|13360.8|13370.1|13365.6|13364.7|13359.9|266
1608655800000|2020-12-22 16:50:00|13367|13361|13363.4|13357.4|13367.8|13363|13362.5|13356.5|311
1608656100000|2020-12-22 16:55:00|13363.5|13357.5|13361.1|13358.1|13365.1|13360|13361|13356.4|341
1608656400000|2020-12-22 17:00:00|13362.6|13356.6|13361.3|13355.3|13362.8|13356.8|13359.4|13353.4|417
1608656700000|2020-12-22 17:05:00|13361.4|13355.4|13362.6|13356.6|13362.7|13357.4|13360.2|13355.3|221
1608657000000|2020-12-22 17:10:00|13362.5|13356.5|13362|13356|13363|13357|13361.8|13355.8|269
1608657300000|2020-12-22 17:15:00|13362.1|13356.1|13360.8|13354.8|13362.1|13356.8|13359.3|13354.1|273
1608657600000|2020-12-22 17:20:00|13360.9|13354.9|13362.6|13356.6|13363.5|13357.5|13360.3|13354.3|289
1608657900000|2020-12-22 17:25:00|13362.7|13356.7|13364.2|13358.2|13364.2|13359.3|13361.9|13356.7|210
1608658200000|2020-12-22 17:30:00|13364.1|13358.1|13363.6|13357.6|13364.2|13359.4|13362|13357.2|237
1608658500000|2020-12-22 17:35:00|13363.7|13357.7|13364.7|13358.7|13365.2|13360.2|13362.3|13357.4|198
1608658800000|2020-12-22 17:40:00|13364.8|13358.8|13366.4|13360.4|13367.6|13361.6|13363.2|13358.8|235
1608659100000|2020-12-22 17:45:00|13366.5|13360.5|13367.8|13361.8|13368.4|13363.3|13364.9|13360.3|234
1608659400000|2020-12-22 17:50:00|13367.9|13361.9|13369|13363|13369.9|13365.4|13366.9|13361.7|235
1608659700000|2020-12-22 17:55:00|13369.1|13363.1|13367.2|13361.2|13369.1|13363.5|13366.4|13361.1|298
1608660000000|2020-12-22 18:00:00|13367.1|13361.1|13368.4|13362.4|13368.8|13362.9|13365.8|13360.8|235
1608660300000|2020-12-22 18:05:00|13368.3|13362.3|13367.5|13361.5|13368.8|13364|13366.9|13361.4|166
1608660600000|2020-12-22 18:10:00|13367.6|13361.6|13366.5|13360.5|13367.7|13363.1|13365|13360.3|108
1608660900000|2020-12-22 18:15:00|13366.4|13360.4|13367|13361|13367.3|13362.1|13364.5|13359.9|91
1608661200000|2020-12-22 18:20:00|13366.9|13360.9|13365.5|13359.5|13367.2|13361.2|13362.8|13357.5|215
1608661500000|2020-12-22 18:25:00|13365.6|13359.6|13364.2|13358.2|13365.6|13360.7|13362.6|13357.5|202
1608661800000|2020-12-22 18:30:00|13364.3|13358.3|13364.2|13358.2|13364.5|13359.9|13362.8|13357.9|90
1608662100000|2020-12-22 18:35:00|13364.3|13358.3|13366|13360|13366.6|13360.6|13363.3|13357.9|151
1608662400000|2020-12-22 18:40:00|13366.1|13360.1|13369.4|13363.4|13369.6|13363.6|13364.8|13359.9|203
1608662700000|2020-12-22 18:45:00|13369.3|13363.3|13371.9|13365.9|13372.2|13366.2|13368.9|13362.9|260
1608663000000|2020-12-22 18:50:00|13372|13366|13371.8|13365.8|13372.9|13366.9|13369.8|13365|250
1608663300000|2020-12-22 18:55:00|13371.7|13365.7|13372.8|13366.8|13373.1|13367.1|13370.7|13364.7|221
1608663600000|2020-12-22 19:00:00|13372.9|13366.9|13372.8|13366.8|13373.6|13368.4|13371.3|13366.2|229
1608663900000|2020-12-22 19:05:00|13372.7|13366.7|13373|13367|13373.3|13368.5|13371.1|13365.9|258
1608664200000|2020-12-22 19:10:00|13372.9|13366.9|13372.8|13366.8|13373.6|13368.5|13370.8|13366.1|242
1608664500000|2020-12-22 19:15:00|13372.9|13366.9|13373.2|13367.2|13373.8|13368.1|13371|13366.2|166
1608664800000|2020-12-22 19:20:00|13373.3|13367.3|13375.1|13369.1|13375.3|13369.3|13371.1|13366.4|212
1608665100000|2020-12-22 19:25:00|13375|13369|13375.7|13369.7|13376.8|13371.8|13373.4|13369|214
1608665400000|2020-12-22 19:30:00|13375.8|13369.8|13374.6|13368.6|13376|13371.6|13372.8|13368|167
1608665700000|2020-12-22 19:35:00|13374.7|13368.7|13375.3|13369.3|13375.5|13370.7|13372.9|13368.4|150
1608666000000|2020-12-22 19:40:00|13375|13369|13373.4|13370.4|13375.3|13370.9|13373.2|13368.7|143
1608666300000|2020-12-22 19:45:00|13374.8|13368.8|13373.6|13370.6|13375.3|13370.8|13373.2|13368.6|150
1608666600000|2020-12-22 19:50:00|13373.5|13370.5|13374.9|13368.9|13376.3|13371.2|13373.5|13368.3|152
1608666900000|2020-12-22 19:55:00|13374.8|13368.8|13372.6|13366.6|13375.1|13369.1|13372.4|13366.4|170
1608667200000|2020-12-22 20:00:00|13372.5|13366.5|13373|13367|13373.5|13367.5|13372.2|13366.2|170
1608667500000|2020-12-22 20:05:00|13373.1|13367.1|13373.5|13367.5|13373.5|13367.5|13372.5|13366.5|126
1608667800000|2020-12-22 20:10:00|13373.4|13367.4|13372.6|13366.6|13373.7|13367.7|13372.2|13366.2|187
1608668100000|2020-12-22 20:15:00|13372.7|13366.7|13372.6|13366.6|13373|13367|13371.9|13365.9|191
1608668400000|2020-12-22 20:20:00|13372.5|13366.5|13373.3|13367.3|13373.6|13367.6|13372.2|13366.2|159
1608668700000|2020-12-22 20:25:00|13373.2|13367.2|13373.4|13367.4|13374.6|13368.6|13372.4|13366.4|239
1608669000000|2020-12-22 20:30:00|13373.3|13367.3|13371.9|13365.9|13373.7|13367.9|13370.3|13365.5|160
1608669300000|2020-12-22 20:35:00|13372.1|13366.1|13372|13366|13372.4|13367.8|13370.6|13365.7|94
1608669600000|2020-12-22 20:40:00|13372.1|13366.1|13370.5|13367.5|13372.3|13367.8|13370.2|13365.7|110
1608669900000|2020-12-22 20:45:00|13370.3|13367.3|13371.8|13365.8|13372.1|13367.8|13370.1|13365.7|105
1608670200000|2020-12-22 20:50:00|13372|13366|13370.2|13364.2|13372|13366|13369.1|13363.1|297
1608670500000|2020-12-22 20:55:00|13370.3|13364.3|13371.1|13365.1|13371.6|13365.6|13369.9|13363.9|260
1608670800000|2020-12-22 21:00:00|13371|13365|13370.2|13364.2|13374.3|13368.3|13370.1|13364.1|188
1608671100000|2020-12-22 21:05:00|13370.1|13364.1|13370.7|13364.7|13371|13365|13369.8|13363.3|101
1608671400000|2020-12-22 21:10:00|13370.8|13364.8|13367.6|13361.6|13370.9|13364.9|13367.2|13361.2|150
1608671700000|2020-12-22 21:15:00|13367.7|13361.7|13367.5|13361.5|13368|13362|13366.9|13360.9|122
1608672000000|2020-12-22 21:20:00|13366.7|13360.7|13364.6|13358.6|13367.5|13361.4|13364.4|13358.3|180
1608672300000|2020-12-22 21:25:00|13364.7|13358.7|13365.6|13359.2|13365.9|13359.7|13364.3|13358.3|138
1608672600000|2020-12-22 21:30:00|13366.2|13358.8|13366.7|13358.2|13366.9|13360.1|13364.6|13357.8|114
1608672900000|2020-12-22 21:35:00|13367|13358.4|13365.6|13358.6|13367.3|13360.1|13364.8|13357.7|138
1608673200000|2020-12-22 21:40:00|13365.9|13357.8|13365.7|13358.4|13367.5|13360.6|13364.9|13356.9|186
1608673500000|2020-12-22 21:45:00|13366.2|13357.7|13365.7|13354.6|13367.8|13357.9|13363.8|13349.8|269
1608673800000|2020-12-22 21:50:00|13366|13354.4|13366.6|13353.8|13367.8|13354.6|13364.4|13351.7|190
1608674100000|2020-12-22 21:55:00|13366.8|13352.3|13366.5|13350.5|13369.3|13355.1|13364.7|13348.7|184
1608674400000|2020-12-22 22:00:00|13366.2|13350.2|13363.5|13347.5|13366.2|13350.2|13362.4|13346.4|36
1608674700000|2020-12-22 22:05:00|13366.1|13350.1|13366.1|13350.1|13367.9|13351.9|13363.8|13347.8|85
1608675000000|2020-12-22 22:10:00|13366.8|13350.8|13367|13351|13367.7|13351.7|13365.2|13349.2|82
1608675300000|2020-12-22 22:15:00|13365.9|13349.9|13366.4|13350.4|13367.4|13351.4|13365.2|13349.2|69
1608675600000|2020-12-22 22:20:00|13366.9|13350.9|13369.3|13353.3|13370|13354|13365.4|13349.4|94
1608675900000|2020-12-22 22:25:00|13368.7|13352.7|13368.7|13352.7|13371.9|13355.9|13367.8|13351.8|84
1608676200000|2020-12-22 22:30:00|13369|13355|13370.2|13355.6|13372.3|13357.3|13368.4|13353.5|144
1608676500000|2020-12-22 22:35:00|13370.4|13355.5|13369.1|13356.4|13371.9|13358.5|13367.8|13354|163
1608676800000|2020-12-22 22:40:00|13368.3|13356.8|13369.6|13355.7|13371.2|13359.1|13367.6|13354.1|145
1608677100000|2020-12-22 22:45:00|13367.9|13356.3|13368.3|13357.6|13372.2|13357.7|13366.6|13354.2|140
1608677400000|2020-12-22 22:50:00|13369.3|13356.2|13370.1|13356|13372.5|13357.6|13366.9|13354.7|220
1608677700000|2020-12-22 22:55:00|13370.4|13355.6|13368.1|13357.1|13371.3|13358.7|13367.4|13355.2|265
1608678000000|2020-12-22 23:00:00|13367|13358.4|13369.4|13363.4|13371.4|13364.3|13367|13357.4|331
1608678300000|2020-12-22 23:05:00|13369.8|13363.8|13367.1|13361.1|13370.3|13364.3|13366.8|13360.8|133
1608678600000|2020-12-22 23:10:00|13367|13361|13366|13360|13367.6|13361.6|13366|13360|122
1608678900000|2020-12-22 23:15:00|13366.1|13360.1|13366.9|13360.9|13367.4|13361.4|13365.8|13359.8|150
1608679200000|2020-12-22 23:20:00|13366.8|13360.8|13366.3|13360.3|13367.4|13361.4|13366.2|13360.2|151
1608679500000|2020-12-22 23:25:00|13366.2|13360.2|13360.8|13354.8|13366.5|13360.5|13360.4|13354.4|188
1608679800000|2020-12-22 23:30:00|13360.9|13354.9|13361.5|13355.5|13361.5|13355.5|13359.7|13353.7|137
1608680100000|2020-12-22 23:35:00|13361|13355|13360.9|13354.9|13361.5|13355.5|13360.3|13354.3|90
1608680400000|2020-12-22 23:40:00|13360.7|13354.7|13357.1|13351.1|13362.4|13356.4|13357.1|13351.1|187
1608680700000|2020-12-22 23:45:00|13357.2|13351.2|13357.9|13351.9|13358.5|13352.5|13356.7|13350.7|112
1608681000000|2020-12-22 23:50:00|13358|13352|13352.2|13346.2|13358.2|13352.2|13351.9|13345.9|219
1608681300000|2020-12-22 23:55:00|13352.3|13346.3|13352.6|13346.6|13353.3|13347.3|13351.8|13345.8|250
1608681600000|2020-12-23 00:00:00|13352.7|13346.7|13354.8|13348.8|13356.2|13350.2|13351.3|13346.5|313
1608681900000|2020-12-23 00:05:00|13354.7|13348.7|13354.5|13348.5|13355.8|13350.3|13353|13347|351
1608682200000|2020-12-23 00:10:00|13354.7|13348.7|13356.4|13350.4|13356.5|13351.9|13353.4|13347.4|301
1608682500000|2020-12-23 00:15:00|13356.5|13350.5|13356.4|13350.4|13357.5|13352.7|13354.3|13348.3|381
1608682800000|2020-12-23 00:20:00|13356.2|13350.2|13362.5|13356.5|13364.2|13358.2|13355.8|13349.8|498
1608683100000|2020-12-23 00:25:00|13362.3|13356.3|13363.6|13357.6|13363.8|13359.4|13358.7|13353.5|274
1608683400000|2020-12-23 00:30:00|13363.7|13357.7|13364|13358|13364.9|13360.2|13361.6|13357.1|209
1608683700000|2020-12-23 00:35:00|13364.1|13358.1|13364.9|13358.9|13367.2|13361.2|13362.2|13357.8|178
1608684000000|2020-12-23 00:40:00|13364.8|13358.8|13363.2|13357.2|13364.8|13358.8|13361.3|13355.3|171
1608684300000|2020-12-23 00:45:00|13363.3|13357.3|13364.1|13358.1|13366.5|13361|13361.8|13357.1|231
1608684600000|2020-12-23 00:50:00|13364.2|13358.2|13362.1|13356.1|13368.1|13362.1|13361.9|13356.1|295
1608684900000|2020-12-23 00:55:00|13362.2|13356.2|13364.9|13358.9|13368.1|13363.4|13360.7|13356.2|329
1608685200000|2020-12-23 01:00:00|13364.8|13358.8|13361.9|13355.9|13370|13364|13360.7|13354.7|445
1608685500000|2020-12-23 01:05:00|13361.6|13355.6|13362|13356|13363.4|13357.4|13360|13354.9|315
1608685800000|2020-12-23 01:10:00|13361.9|13355.9|13360.9|13354.9|13363.5|13357.5|13359.8|13353.8|339
1608686100000|2020-12-23 01:15:00|13361.1|13355.1|13357.4|13351.4|13361.2|13355.2|13356.9|13350.9|249
1608686400000|2020-12-23 01:20:00|13357.5|13351.5|13356.7|13350.7|13358.9|13352.9|13354.9|13350.2|344
1608686700000|2020-12-23 01:25:00|13356.8|13350.8|13359.9|13353.9|13360.7|13354.7|13355.5|13350.8|301
1608687000000|2020-12-23 01:30:00|13359.8|13353.8|13360.6|13354.6|13361.2|13356.5|13358.6|13352.6|393
1608687300000|2020-12-23 01:35:00|13360.5|13354.5|13357.7|13351.7|13361.5|13356.3|13357|13351.6|289
1608687600000|2020-12-23 01:40:00|13357.8|13351.8|13357.1|13351.1|13357.8|13352.8|13354.9|13348.9|284
1608687900000|2020-12-23 01:45:00|13356.8|13350.8|13357.9|13351.9|13358.3|13353.7|13355|13349|334
1608688200000|2020-12-23 01:50:00|13357.8|13351.8|13359.3|13353.3|13359.9|13353.9|13356.6|13350.6|284
1608688500000|2020-12-23 01:55:00|13359.4|13353.4|13361.9|13355.9|13362.3|13356.3|13358.4|13352.7|253
1608688800000|2020-12-23 02:00:00|13362.1|13356.1|13359.6|13356.6|13364.2|13359.6|13359.6|13353.9|260
1608689100000|2020-12-23 02:05:00|13359.7|13356.7|13359.1|13356.1|13361.2|13356.7|13357.6|13352.3|284
1608689400000|2020-12-23 02:10:00|13359.2|13356.2|13358.4|13355.4|13361.1|13356.7|13355.9|13351.3|295
1608689700000|2020-12-23 02:15:00|13358.3|13355.3|13359.6|13356.6|13361.6|13357.4|13357.4|13352.9|307
1608690000000|2020-12-23 02:20:00|13359.5|13356.5|13366.8|13363.8|13369.1|13364|13358.9|13354.3|267
1608690300000|2020-12-23 02:25:00|13368.3|13362.3|13364.9|13361.9|13369.4|13364.2|13364.9|13360.2|182
1608690600000|2020-12-23 02:30:00|13365|13362|13364.6|13358.6|13366.7|13362|13363.3|13358.5|216
1608690900000|2020-12-23 02:35:00|13364.8|13358.8|13364.1|13358.1|13365|13360.7|13361.8|13357.4|189
1608691200000|2020-12-23 02:40:00|13364|13358|13366.1|13360.1|13366.1|13361.7|13363.1|13357.9|174
1608691500000|2020-12-23 02:45:00|13366|13360|13364.6|13358.6|13366|13361.3|13362.8|13358.4|111
1608691800000|2020-12-23 02:50:00|13364.7|13358.7|13362|13356|13364.7|13359.9|13360.3|13355.7|185
1608692100000|2020-12-23 02:55:00|13362.1|13356.1|13358.9|13355.9|13362.1|13356.9|13358.4|13353.7|217
1608692400000|2020-12-23 03:00:00|13358.8|13355.8|13358.3|13352.3|13360.3|13356.1|13356.9|13352.2|146
1608692700000|2020-12-23 03:05:00|13358.4|13352.4|13356.4|13353.4|13358.6|13354.3|13354.6|13350.1|165
1608693000000|2020-12-23 03:10:00|13356.3|13353.3|13356.2|13350.2|13358.5|13354|13354.7|13350.2|213
1608693300000|2020-12-23 03:15:00|13356.1|13350.1|13350.6|13344.6|13357|13352.5|13349.1|13344.6|210
1608693600000|2020-12-23 03:20:00|13350.5|13344.5|13349.6|13343.6|13352.3|13347.5|13347.6|13343|232
1608693900000|2020-12-23 03:25:00|13349.7|13343.7|13353.1|13347.1|13353.1|13347.3|13347.5|13342.8|214
1608694200000|2020-12-23 03:30:00|13353.2|13347.2|13352.9|13349.9|13354.4|13350|13351.4|13346.7|150
1608694500000|2020-12-23 03:35:00|13352.8|13349.8|13355.2|13352.2|13357.3|13352.8|13352.8|13349.8|142
1608694800000|2020-12-23 03:40:00|13355.1|13352.1|13357.1|13351.1|13357.5|13352.5|13353.6|13349|131
1608695100000|2020-12-23 03:45:00|13357|13351|13355.3|13352.3|13358|13352.9|13354.5|13350|159
1608695400000|2020-12-23 03:50:00|13355.5|13352.5|13356.4|13350.4|13357.5|13353.1|13354.3|13349.6|151
1608695700000|2020-12-23 03:55:00|13356.5|13350.5|13354.3|13351.3|13356.9|13352|13353.5|13349|203
1608696000000|2020-12-23 04:00:00|13354.4|13351.4|13354.7|13351.7|13356.3|13352|13353.8|13349.5|117
1608696300000|2020-12-23 04:05:00|13354.8|13351.8|13352.2|13349.2|13355.4|13351.8|13351.4|13346.8|165
1608696600000|2020-12-23 04:10:00|13352.1|13349.1|13352.2|13349.2|13353.7|13349.7|13351.5|13347.5|145
1608696900000|2020-12-23 04:15:00|13352.1|13349.1|13351.1|13348.1|13353.8|13349.7|13350.5|13345.6|203
1608697200000|2020-12-23 04:20:00|13351.2|13348.2|13350.2|13344.2|13353.1|13348.3|13347.4|13342.9|210
1608697500000|2020-12-23 04:25:00|13350.1|13344.1|13348.1|13345.1|13352.6|13348.3|13347.5|13343.1|197
1608697800000|2020-12-23 04:30:00|13348.2|13345.2|13348.3|13345.3|13350|13345.4|13347.5|13343|103
1608698100000|2020-12-23 04:35:00|13348.6|13345.6|13348|13345|13350.3|13345.7|13347.3|13343.1|94
1608698400000|2020-12-23 04:40:00|13347.9|13344.9|13349.3|13343.3|13349.6|13345.1|13347.3|13342.9|116
1608698700000|2020-12-23 04:45:00|13349.4|13343.4|13348.2|13345.2|13350.6|13346.2|13347.7|13343.1|137
1608699000000|2020-12-23 04:50:00|13348.3|13345.3|13347.5|13344.5|13349.5|13345.4|13347.5|13343|122
1608699300000|2020-12-23 04:55:00|13347.6|13344.6|13350.1|13344.1|13350.3|13346|13347.6|13343|130
1608699600000|2020-12-23 05:00:00|13350|13344|13349.4|13346.4|13351.2|13346.7|13347.6|13343.6|134
1608699900000|2020-12-23 05:05:00|13350.9|13344.9|13351.1|13345.1|13352.4|13347.4|13349|13344.5|157
1608700200000|2020-12-23 05:10:00|13351.2|13345.2|13349.7|13343.7|13351.7|13347.1|13348.1|13343.5|151
1608700500000|2020-12-23 05:15:00|13349.8|13343.8|13350.5|13344.5|13350.6|13345.7|13347.5|13343|196
1608700800000|2020-12-23 05:20:00|13350.6|13344.6|13351.5|13348.5|13353.3|13348.9|13348.3|13344|224
1608701100000|2020-12-23 05:25:00|13351.7|13348.7|13352.8|13346.8|13353.1|13348.8|13351.2|13346.6|125
1608701400000|2020-12-23 05:30:00|13352.9|13346.9|13352.6|13346.6|13353|13348.3|13350.1|13345.7|167
1608701700000|2020-12-23 05:35:00|13352.7|13346.7|13351.4|13348.4|13353.2|13348.6|13351.1|13346.5|95
1608702000000|2020-12-23 05:40:00|13351.5|13348.5|13353|13347|13353.2|13348.7|13350.2|13345.9|204
1608702300000|2020-12-23 05:45:00|13353.1|13347.1|13352.1|13346.1|13353.2|13348.5|13349.8|13345.5|158
1608702600000|2020-12-23 05:50:00|13351.9|13345.9|13352.5|13346.5|13352.8|13348.1|13350|13345.5|175
1608702900000|2020-12-23 05:55:00|13352.4|13346.4|13349.8|13343.8|13352.8|13347.6|13348.1|13343.7|208
1608703200000|2020-12-23 06:00:00|13349.9|13343.9|13351|13348|13352.3|13348.1|13348.3|13343.8|219
1608703500000|2020-12-23 06:05:00|13351.1|13348.1|13351.5|13348.5|13352.6|13348.5|13350.7|13346.4|157
1608703800000|2020-12-23 06:10:00|13351.4|13348.4|13353.6|13350.6|13355.3|13350.7|13351|13346.6|182
1608704100000|2020-12-23 06:15:00|13353.7|13350.7|13355.2|13349.2|13355.4|13351|13353.1|13348.7|201
1608704400000|2020-12-23 06:20:00|13355.1|13349.1|13355.2|13349.2|13356.4|13351.6|13353.5|13348.9|178
1608704700000|2020-12-23 06:25:00|13355.3|13349.3|13355.2|13352.2|13357|13352.4|13353.3|13349|218
1608705000000|2020-12-23 06:30:00|13355|13352|13356.9|13350.9|13358|13353.5|13355|13350.6|238
1608705300000|2020-12-23 06:35:00|13356.8|13350.8|13355.8|13349.8|13356.9|13351.5|13353.3|13348.8|216
1608705600000|2020-12-23 06:40:00|13354.4|13351.4|13355.5|13349.5|13357.2|13352.1|13353.8|13349.1|205
1608705900000|2020-12-23 06:45:00|13355.4|13349.4|13354.8|13348.8|13355.9|13351.4|13353.3|13348.5|158
1608706200000|2020-12-23 06:50:00|13355|13349|13354.9|13348.9|13355.6|13351.1|13353.2|13348.7|96
1608706500000|2020-12-23 06:55:00|13354.7|13348.7|13354.7|13348.7|13355.1|13350.3|13353.1|13348.5|113
1608706800000|2020-12-23 07:00:00|13354.8|13348.8|13352.5|13349.5|13356.6|13352.1|13352.4|13347.9|168
1608707100000|2020-12-23 07:05:00|13352.4|13349.4|13348.2|13342.2|13353.8|13349.6|13346.5|13342|198
1608707400000|2020-12-23 07:10:00|13348.3|13342.3|13346.7|13343.7|13348.4|13343.8|13345.9|13340.4|195
1608707700000|2020-12-23 07:15:00|13346.6|13343.6|13345|13342|13348.2|13343.6|13343.1|13338.7|160
1608708000000|2020-12-23 07:20:00|13345.1|13342.1|13345.5|13342.5|13348.6|13344.1|13345|13341|162
1608708300000|2020-12-23 07:25:00|13345.4|13342.4|13344.5|13341.5|13347.2|13343|13343.6|13339|200
1608708600000|2020-12-23 07:30:00|13344.4|13341.4|13343.8|13337.8|13346.4|13341.4|13341.5|13337.1|159
1608708900000|2020-12-23 07:35:00|13343.7|13337.7|13339.4|13333.4|13343.7|13337.7|13338.6|13332.6|170
1608709200000|2020-12-23 07:40:00|13339.5|13333.5|13340.4|13334.4|13341.1|13336.1|13338.6|13333.1|160
1608709500000|2020-12-23 07:45:00|13340.3|13334.3|13339.3|13333.3|13340.5|13335|13337.1|13332.5|173
1608709800000|2020-12-23 07:50:00|13339.2|13333.2|13335.8|13332.8|13340.7|13336.4|13335.8|13331.4|178
1608710100000|2020-12-23 07:55:00|13335.9|13332.9|13335.8|13329.8|13338.4|13333.9|13332.5|13327.9|249
1608710400000|2020-12-23 08:00:00|13335.9|13329.9|13336.9|13330.9|13338.8|13333.5|13333.1|13328.4|320
1608710700000|2020-12-23 08:05:00|13336.8|13330.8|13336.8|13330.8|13339|13334.1|13334.3|13329.7|191
1608711000000|2020-12-23 08:10:00|13335.2|13332.2|13335.2|13332.2|13336.9|13332.5|13334.1|13330.2|137
1608711300000|2020-12-23 08:15:00|13335.3|13332.3|13342.1|13336.1|13342.3|13337.9|13335.1|13330.5|225
1608711600000|2020-12-23 08:20:00|13342|13336|13345|13339|13348.5|13342.5|13341.3|13336|320
1608711900000|2020-12-23 08:25:00|13345.1|13339.1|13344.5|13338.5|13346.3|13341.7|13343.2|13338.4|208
1608712200000|2020-12-23 08:30:00|13344.4|13338.4|13341.3|13335.3|13344.4|13339.9|13340|13335|163
1608712500000|2020-12-23 08:35:00|13341.2|13335.2|13343.4|13337.4|13344.9|13340.2|13338.3|13333.6|161
1608712800000|2020-12-23 08:40:00|13343.5|13337.5|13339.9|13333.9|13344|13338.4|13337.8|13333.2|242
1608713100000|2020-12-23 08:45:00|13340|13334|13339.8|13336.8|13342.1|13337.1|13339.1|13333.9|176
1608713400000|2020-12-23 08:50:00|13339.6|13336.6|13341.5|13335.5|13341.7|13337|13338.9|13334.4|157
1608713700000|2020-12-23 08:55:00|13341.6|13335.6|13337|13331|13341.6|13337|13335.8|13329.8|144
1608714000000|2020-12-23 09:00:00|13336.8|13330.8|13333.3|13330.3|13337.7|13333.1|13333.3|13329.5|161
1608714300000|2020-12-23 09:05:00|13333|13330|13333.3|13330.3|13336.4|13331.6|13332.3|13327.1|220
1608714600000|2020-12-23 09:10:00|13333.2|13330.2|13332.7|13329.7|13336|13331.9|13332.1|13327.7|210
1608714900000|2020-12-23 09:15:00|13332.6|13329.6|13331.2|13328.2|13333.2|13329.6|13328.9|13323.6|203
1608715200000|2020-12-23 09:20:00|13331.1|13328.1|13330.4|13327.4|13331.1|13328.1|13329.7|13326.7|171
1608715500000|2020-12-23 09:25:00|13330.3|13327.3|13328.9|13325.9|13331.6|13328.6|13328.9|13325.9|163
1608715800000|2020-12-23 09:30:00|13328.7|13325.7|13327.8|13324.8|13329.4|13325.7|13327.2|13322.8|138
1608716100000|2020-12-23 09:35:00|13327.7|13324.7|13329.9|13326.9|13330|13327|13327.2|13323.2|152
1608716400000|2020-12-23 09:40:00|13329.8|13326.8|13329.3|13326.3|13329.8|13326.8|13329.1|13326.1|79
1608716700000|2020-12-23 09:45:00|13329.2|13326.2|13331.9|13325.9|13331.9|13326.9|13329.2|13324.6|103
1608717000000|2020-12-23 09:50:00|13330.5|13327.5|13331.5|13328.5|13333.6|13329|13330.5|13326|150
1608717300000|2020-12-23 09:55:00|13331.6|13328.6|13332|13329|13333.5|13329|13331|13326.7|133
1608717600000|2020-12-23 10:00:00|13331.9|13328.9|13336.6|13333.6|13337.3|13334.3|13331.3|13327.6|231
1608717900000|2020-12-23 10:05:00|13336.7|13333.7|13332.4|13329.4|13339.3|13334.7|13332.3|13327.9|192
1608718200000|2020-12-23 10:10:00|13333.9|13327.9|13335.8|13332.8|13337.4|13332.9|13332.3|13327.7|150
1608718500000|2020-12-23 10:15:00|13335.7|13332.7|13336.4|13333.4|13337.1|13333.4|13333.1|13328|168
1608718800000|2020-12-23 10:20:00|13336.3|13333.3|13337.1|13334.1|13338.3|13334.3|13335.4|13331.9|159
1608719100000|2020-12-23 10:25:00|13337|13334|13338.2|13335.2|13338.5|13335.5|13336.7|13333.7|126
1608719400000|2020-12-23 10:30:00|13338.3|13335.3|13337.1|13334.1|13340.1|13336|13336.9|13332.9|185
1608719700000|2020-12-23 10:35:00|13337|13334|13336.8|13333.8|13337.3|13334.3|13336.5|13333.5|131
1608720000000|2020-12-23 10:40:00|13336.9|13333.9|13338.6|13335.6|13338.8|13335.8|13336.9|13333.9|155
1608720300000|2020-12-23 10:45:00|13338.7|13335.7|13338.3|13335.3|13340.6|13337.6|13338|13333.7|138
1608720600000|2020-12-23 10:50:00|13338.2|13335.2|13337.9|13334.9|13338.5|13335.5|13337.7|13334.7|98
1608720900000|2020-12-23 10:55:00|13337.8|13334.8|13338.7|13335.7|13338.8|13335.8|13337.5|13334.5|168
1608721200000|2020-12-23 11:00:00|13338.6|13335.6|13337.2|13334.2|13338.7|13335.7|13336.6|13332.2|175
1608721500000|2020-12-23 11:05:00|13337.3|13334.3|13337.2|13334.2|13339.6|13335.7|13336.9|13333.4|188
1608721800000|2020-12-23 11:10:00|13337.3|13334.3|13337.3|13334.3|13338.8|13334.4|13336.9|13332.6|114
1608722100000|2020-12-23 11:15:00|13337.2|13334.2|13337.6|13331.6|13338.8|13334.7|13336.6|13331.4|131
1608722400000|2020-12-23 11:20:00|13337.7|13331.7|13335|13332|13337.7|13333.2|13334.7|13330.5|153
1608722700000|2020-12-23 11:25:00|13335.1|13332.1|13335.8|13332.8|13336.3|13333.3|13334.9|13331.9|155
1608723000000|2020-12-23 11:30:00|13335.9|13332.9|13337.3|13334.3|13338.6|13334.4|13335.2|13330.9|157
1608723300000|2020-12-23 11:35:00|13337.4|13334.4|13337.5|13334.5|13340|13335.7|13337|13333.1|163
1608723600000|2020-12-23 11:40:00|13337.6|13334.6|13334.9|13331.9|13338.9|13334.8|13334.9|13331.2|155
1608723900000|2020-12-23 11:45:00|13335|13332|13336.7|13330.7|13336.9|13332.8|13334.8|13330.7|146
1608724200000|2020-12-23 11:50:00|13336.8|13330.8|13335.4|13332.4|13336.8|13332.6|13334|13329.6|140
1608724500000|2020-12-23 11:55:00|13335.5|13332.5|13335.3|13332.3|13337.1|13332.7|13335|13330.4|150
1608724800000|2020-12-23 12:00:00|13335.2|13332.2|13338.3|13335.3|13339.9|13335.3|13335.2|13330.8|151
1608725100000|2020-12-23 12:05:00|13338.2|13335.2|13337.6|13334.6|13340.9|13336.5|13337.3|13334.3|127
1608725400000|2020-12-23 12:10:00|13337.7|13334.7|13339.9|13336.9|13342.2|13337.7|13337.7|13334.7|161
1608725700000|2020-12-23 12:15:00|13339.8|13336.8|13340.7|13337.7|13340.9|13337.9|13339.8|13336.8|163
1608726000000|2020-12-23 12:20:00|13340.6|13337.6|13340.3|13337.3|13342.3|13337.8|13339.9|13335.4|165
1608726300000|2020-12-23 12:25:00|13340.2|13337.2|13340.2|13337.2|13342.1|13337.5|13339.8|13335.3|152
1608726600000|2020-12-23 12:30:00|13340.1|13337.1|13339.9|13336.9|13340.5|13337.5|13339.9|13336.9|117
1608726900000|2020-12-23 12:35:00|13340|13337|13340.4|13337.4|13341.6|13337.5|13339.6|13335.2|110
1608727200000|2020-12-23 12:40:00|13340.3|13337.3|13340.8|13337.8|13342.2|13338|13340.1|13335.7|122
1608727500000|2020-12-23 12:45:00|13340.9|13337.9|13340.9|13337.9|13342.5|13338.1|13340.7|13336.4|92
1608727800000|2020-12-23 12:50:00|13341|13338|13340.5|13337.5|13342.5|13338.1|13340.4|13335.9|109
1608728100000|2020-12-23 12:55:00|13340.6|13337.6|13340.7|13337.7|13342.4|13338|13340.3|13336.1|126
1608728400000|2020-12-23 13:00:00|13340.8|13337.8|13342.1|13339.1|13345.2|13340.3|13340.6|13336.1|237
1608728700000|2020-12-23 13:05:00|13342.2|13339.2|13345.6|13342.6|13347.3|13342.8|13342.2|13337.7|199
1608729000000|2020-12-23 13:10:00|13345.5|13342.5|13347.1|13341.1|13348|13343.4|13345.3|13340.7|199
1608729300000|2020-12-23 13:15:00|13347.3|13341.3|13345.9|13342.9|13348|13343.6|13345.6|13341.1|200
1608729600000|2020-12-23 13:20:00|13347.4|13341.4|13346.3|13343.3|13348.7|13343.8|13345.3|13340.9|185
1608729900000|2020-12-23 13:25:00|13346.4|13343.4|13347.2|13341.2|13348|13343.5|13345.9|13341.2|118
1608730200000|2020-12-23 13:30:00|13347.5|13341.5|13344.6|13341.6|13347.5|13343.4|13344.5|13340.2|160
1608730500000|2020-12-23 13:35:00|13344.7|13341.7|13344.8|13338.8|13346.5|13342.6|13341.1|13335.1|486
1608730800000|2020-12-23 13:40:00|13343.6|13340.6|13340.9|13337.9|13345.1|13340.6|13340.9|13336.5|277
1608731100000|2020-12-23 13:45:00|13341.1|13338.1|13336.7|13330.7|13343.1|13338.6|13335|13330.2|363
1608731400000|2020-12-23 13:50:00|13336.8|13330.8|13336.4|13330.4|13338.3|13333|13334.6|13329.7|233
1608731700000|2020-12-23 13:55:00|13336.1|13330.1|13339.4|13333.4|13339.8|13334.9|13334.5|13330.1|192
1608732000000|2020-12-23 14:00:00|13339.3|13333.3|13338.2|13332.2|13342.2|13337.8|13336.1|13331.6|251
1608732300000|2020-12-23 14:05:00|13338.3|13332.3|13334.9|13328.9|13338.5|13333.7|13332.8|13328.1|324
1608732600000|2020-12-23 14:10:00|13335|13329|13335|13329|13336.9|13332.4|13333.3|13327.9|298
1608732900000|2020-12-23 14:15:00|13335.1|13329.1|13331.9|13325.9|13335.3|13330.2|13330|13324.5|362
1608733200000|2020-12-23 14:20:00|13331.8|13325.8|13331.3|13325.3|13334.3|13328.3|13329.5|13324.9|310
1608733500000|2020-12-23 14:25:00|13331.1|13325.1|13329|13326|13331.1|13326.6|13328.2|13323.6|328
1608733800000|2020-12-23 14:30:00|13328.9|13325.9|13323.1|13317.1|13330.3|13326.1|13321.2|13316.5|463
1608734100000|2020-12-23 14:35:00|13323|13317|13319.5|13313.5|13323.3|13318.7|13317.5|13312.7|406
1608734400000|2020-12-23 14:40:00|13319.2|13313.2|13317.1|13311.1|13319.9|13314.4|13315.1|13309.1|312
1608734700000|2020-12-23 14:45:00|13317.2|13311.2|13318.9|13312.9|13323.1|13318.3|13316.8|13310.8|354
1608735000000|2020-12-23 14:50:00|13319.1|13313.1|13322.5|13316.5|13322.5|13318|13315.7|13310.8|389
1608735300000|2020-12-23 14:55:00|13322.6|13316.6|13328|13322|13328.1|13322.1|13320.9|13315.6|210
1608735600000|2020-12-23 15:00:00|13327.9|13321.9|13322.9|13316.9|13328.1|13322.1|13319.2|13313.2|425
1608735900000|2020-12-23 15:05:00|13323.1|13317.1|13326|13320|13326.8|13321.6|13321.5|13315.5|388
1608736200000|2020-12-23 15:10:00|13325.9|13319.9|13324|13318|13328.3|13322.3|13322.9|13316.9|366
1608736500000|2020-12-23 15:15:00|13323.9|13317.9|13326.5|13323.5|13328.1|13323.6|13321.7|13315.7|427
1608736800000|2020-12-23 15:20:00|13326.2|13323.2|13331.5|13325.5|13331.7|13327.1|13326.2|13320.8|292
1608737100000|2020-12-23 15:25:00|13329.9|13326.9|13328|13322|13331|13327|13323.9|13319.1|326
1608737400000|2020-12-23 15:30:00|13327.9|13321.9|13323.6|13317.6|13328.2|13322.2|13322|13316.9|269
1608737700000|2020-12-23 15:35:00|13323.7|13317.7|13325.5|13319.5|13325.6|13320.9|13323|13317|188
1608738000000|2020-12-23 15:40:00|13325.6|13319.6|13324.2|13318.2|13328.5|13323.7|13323.8|13318.2|235
1608738300000|2020-12-23 15:45:00|13324|13318|13326.5|13320.5|13326.7|13321.6|13323.3|13318|235
1608738600000|2020-12-23 15:50:00|13326.4|13320.4|13328|13325|13330.5|13326.1|13323.4|13319.1|228
1608738900000|2020-12-23 15:55:00|13329.5|13323.5|13324.3|13321.3|13330.5|13325.9|13323.1|13318.8|383
1608739200000|2020-12-23 16:00:00|13324.2|13321.2|13322.1|13316.1|13324.4|13321.3|13320.1|13315.9|265
1608739500000|2020-12-23 16:05:00|13322|13316|13321.5|13315.5|13322.1|13317|13319.2|13314.8|175
1608739800000|2020-12-23 16:10:00|13321.6|13315.6|13323|13317|13324.5|13318.5|13318.8|13312.8|251
1608740100000|2020-12-23 16:15:00|13323.1|13317.1|13324.7|13318.7|13325.5|13321|13321.9|13316.7|222
1608740400000|2020-12-23 16:20:00|13324.5|13318.5|13319.7|13316.7|13325.2|13319.3|13319.5|13314.8|229
1608740700000|2020-12-23 16:25:00|13319.6|13316.6|13320.3|13314.3|13322.5|13316.6|13319.5|13313.7|232
1608741000000|2020-12-23 16:30:00|13320.5|13314.5|13321|13315|13323|13318.4|13319.7|13313.8|496
1608741300000|2020-12-23 16:35:00|13321.1|13315.1|13321.9|13318.9|13323.9|13319.2|13318.5|13313.7|336
1608741600000|2020-12-23 16:40:00|13323.4|13317.4|13322.2|13316.2|13323.4|13318.1|13320.3|13315.5|236
1608741900000|2020-12-23 16:45:00|13322|13316|13321.2|13318.2|13322.2|13318.3|13318.8|13314.8|265
1608742200000|2020-12-23 16:50:00|13321.1|13318.1|13321.3|13318.3|13322.9|13318.8|13319.7|13316.5|210
1608742500000|2020-12-23 16:55:00|13321.4|13318.4|13323.5|13317.5|13323.7|13319.4|13320.7|13317.2|230
1608742800000|2020-12-23 17:00:00|13323.4|13317.4|13323.7|13317.7|13325.3|13320.9|13321.6|13317|274
1608743100000|2020-12-23 17:05:00|13323.8|13317.8|13323.1|13320.1|13325.3|13320.8|13321.9|13317.3|218
1608743400000|2020-12-23 17:10:00|13323.2|13320.2|13323.7|13320.7|13325.4|13320.9|13322.8|13318.3|222
1608743700000|2020-12-23 17:15:00|13323.8|13320.8|13325.6|13319.6|13326.7|13322.2|13323.7|13318.8|200
1608744000000|2020-12-23 17:20:00|13325.5|13319.5|13326.5|13320.5|13326.5|13321.9|13323.9|13319|185
1608744300000|2020-12-23 17:25:00|13326.4|13320.4|13326.4|13320.4|13327.4|13322.8|13324.8|13319.7|198
1608744600000|2020-12-23 17:30:00|13326.5|13320.5|13327.7|13321.7|13328.2|13323.1|13325.7|13320.3|225
1608744900000|2020-12-23 17:35:00|13327.8|13321.8|13328.3|13322.3|13328.6|13322.6|13327.8|13321.8|157
1608745200000|2020-12-23 17:40:00|13328.4|13322.4|13327.5|13321.5|13328.7|13322.7|13325.1|13320.5|270
1608745500000|2020-12-23 17:45:00|13327.4|13321.4|13329|13323|13329.5|13323.5|13325.6|13320.5|246
1608745800000|2020-12-23 17:50:00|13328.9|13322.9|13328.9|13322.9|13330|13324|13328.5|13322.5|195
1608746100000|2020-12-23 17:55:00|13329|13323|13326.4|13323.4|13329.1|13324.5|13326.1|13321.7|231
1608746400000|2020-12-23 18:00:00|13328|13322|13326.1|13320.1|13328.1|13323.2|13324.7|13320.1|154
1608746700000|2020-12-23 18:05:00|13326.2|13320.2|13326.2|13323.2|13328|13323.3|13323.3|13318.6|160
1608747000000|2020-12-23 18:10:00|13326.1|13323.1|13328.1|13322.1|13328.5|13324|13326.1|13321.6|107
1608747300000|2020-12-23 18:15:00|13328|13322|13328.1|13322.1|13328.6|13323.7|13326.1|13321.5|118
1608747600000|2020-12-23 18:20:00|13328.2|13322.2|13329.6|13323.6|13329.6|13324.1|13326|13321.5|132
1608747900000|2020-12-23 18:25:00|13329.5|13323.5|13329|13323|13331.8|13326.4|13328.7|13322.7|234
1608748200000|2020-12-23 18:30:00|13328.9|13322.9|13329.5|13323.5|13331.6|13325.8|13328.5|13322.5|166
1608748500000|2020-12-23 18:35:00|13329.6|13323.6|13328.1|13325.1|13330|13325.1|13327.9|13323.2|168
1608748800000|2020-12-23 18:40:00|13328|13325|13329.6|13323.6|13330.6|13325.4|13327.4|13322.7|110
1608749100000|2020-12-23 18:45:00|13329.5|13323.5|13327.8|13324.8|13329.7|13325.2|13327|13322.5|155
1608749400000|2020-12-23 18:50:00|13327.7|13324.7|13328.1|13325.1|13329.6|13325.2|13327.6|13323.2|86
1608749700000|2020-12-23 18:55:00|13328|13325|13328.1|13322.1|13330.1|13325.5|13326.7|13321.5|147
1608750000000|2020-12-23 19:00:00|13328.2|13322.2|13328.2|13322.2|13328.2|13322.2|13326.1|13320.1|134
1608750300000|2020-12-23 19:05:00|13328.1|13322.1|13327.8|13321.8|13328.7|13322.9|13325.8|13321.3|119
1608750600000|2020-12-23 19:10:00|13328.1|13322.1|13328.5|13322.5|13328.5|13322.5|13327.2|13321.2|127
1608750900000|2020-12-23 19:15:00|13328.4|13322.4|13330.9|13324.9|13331.1|13325.1|13328.3|13322.3|126
1608751200000|2020-12-23 19:20:00|13331|13325|13331.6|13325.6|13332.8|13327.2|13330|13324.7|137
1608751500000|2020-12-23 19:25:00|13331.5|13325.5|13331.8|13325.8|13331.9|13327.2|13329.8|13324.3|143
1608751800000|2020-12-23 19:30:00|13331.7|13325.7|13328.9|13325.9|13331.8|13326.1|13328.7|13323.4|193
1608752100000|2020-12-23 19:35:00|13330.4|13324.4|13330|13324|13330.8|13326|13328.9|13323.8|148
1608752400000|2020-12-23 19:40:00|13329.9|13323.9|13328.6|13322.6|13329.9|13325|13326.9|13322.1|276
1608752700000|2020-12-23 19:45:00|13328.5|13322.5|13326.9|13320.9|13328.8|13323.1|13325.9|13320.8|288
1608753000000|2020-12-23 19:50:00|13327|13321|13328|13322|13328|13322|13326.8|13320.8|134
1608753300000|2020-12-23 19:55:00|13327.9|13321.9|13328.7|13322.7|13330.3|13324.3|13327.9|13321.9|185
1608753600000|2020-12-23 20:00:00|13328.6|13322.6|13327.5|13321.5|13329|13323|13326.4|13320.4|225
1608753900000|2020-12-23 20:05:00|13327.7|13321.7|13329.7|13323.7|13329.9|13323.9|13327.6|13321.6|158
1608754200000|2020-12-23 20:10:00|13329.8|13323.8|13328.9|13322.9|13330.3|13325.1|13328|13322.7|182
1608754500000|2020-12-23 20:15:00|13328.6|13322.6|13328.9|13322.9|13329.9|13323.9|13328.5|13322.5|149
1608754800000|2020-12-23 20:20:00|13329|13323|13328.7|13322.7|13329.3|13323.3|13328.5|13322.5|122
1608755100000|2020-12-23 20:25:00|13328.8|13322.8|13328.3|13322.3|13329|13323|13328.1|13322.1|168
1608755400000|2020-12-23 20:30:00|13328.4|13322.4|13327.4|13321.4|13328.4|13322.4|13327.1|13321.1|145
1608755700000|2020-12-23 20:35:00|13327.3|13321.3|13327.2|13321.2|13328.3|13322.3|13327|13321|147
1608756000000|2020-12-23 20:40:00|13327.4|13321.4|13324.9|13318.9|13327.6|13321.6|13324.8|13318.8|118
1608756300000|2020-12-23 20:45:00|13325.3|13319.3|13325.5|13319.5|13325.9|13319.9|13324.5|13318.5|140
1608756600000|2020-12-23 20:50:00|13325.8|13319.8|13324.7|13318.7|13327.4|13321.4|13324.4|13318.4|207
1608756900000|2020-12-23 20:55:00|13324.8|13318.8|13314|13308|13324.8|13318.8|13313.2|13307.2|255
1608757200000|2020-12-23 21:00:00|13313.8|13307.8|13323.1|13317.1|13323.5|13317.5|13313.5|13307.5|243
1608757500000|2020-12-23 21:05:00|13323.2|13317.2|13321.9|13315.9|13323.4|13318.7|13320.9|13314.9|136
1608757800000|2020-12-23 21:10:00|13321.7|13315.7|13321.5|13315.5|13322.4|13317.1|13320|13315|103
1608758100000|2020-12-23 21:15:00|13321.4|13315.4|13321.3|13315.3|13322|13316|13320.6|13314.6|79
1608758400000|2020-12-23 21:20:00|13321.2|13315.2|13321.3|13315.3|13322|13316|13321.1|13315.1|68
1608758700000|2020-12-23 21:25:00|13321.4|13315.4|13321.7|13315.7|13321.8|13315.8|13321.2|13315.2|77
1608759000000|2020-12-23 21:30:00|13321.8|13315.8|13321.6|13315.6|13321.9|13315.9|13321.1|13315.1|74
1608759300000|2020-12-23 21:35:00|13321.5|13315.5|13315.7|13309.7|13321.9|13315.9|13313.4|13307.4|198
1608759600000|2020-12-23 21:40:00|13315.5|13309.5|13310.2|13304.2|13317|13311|13307.6|13302.5|254
1608759900000|2020-12-23 21:45:00|13311.3|13304.5|13302.7|13295.7|13314.2|13306.3|13301.9|13294.4|636
1608760200000|2020-12-23 21:50:00|13304.2|13294.8|13301|13295|13306.5|13300.3|13301|13294.8|319
1608760500000|2020-12-23 21:55:00|13301.7|13295.7|13315.9|13299.9|13316.3|13300.3|13300.3|13286.2|648
1608760800000|2020-12-23 22:00:00|13315.7|13299.7|13322.6|13306.6|13324.8|13308.8|13313.3|13297.3|35
1608761100000|2020-12-23 22:05:00|13320|13304|13318|13302|13332.5|13316.5|13316.2|13300.2|110
1608761400000|2020-12-23 22:10:00|13318.2|13302.2|13317.6|13301.6|13319.4|13303.4|13316.8|13300.8|93
1608761700000|2020-12-23 22:15:00|13317|13301|13318.9|13302.9|13319.8|13303.8|13316.2|13300.2|109
1608762000000|2020-12-23 22:20:00|13318.8|13302.8|13317.9|13301.9|13319.3|13303.3|13316|13300|105
1608762300000|2020-12-23 22:25:00|13316.9|13300.9|13318.2|13302.2|13319.6|13303.6|13315.7|13299.7|102
1608762600000|2020-12-23 22:30:00|13318.3|13302.3|13322.1|13306.1|13324.5|13308.5|13316.5|13300.5|135
1608762900000|2020-12-23 22:35:00|13322|13306|13319.1|13303.1|13328.3|13312.3|13318|13302|336
1608763200000|2020-12-23 22:40:00|13320.4|13304.4|13307.8|13291.8|13330.9|13314.9|13306.5|13290.5|329
1608763500000|2020-12-23 22:45:00|13307.1|13291.1|13321.6|13305.6|13326|13310|13306.3|13290.3|209
1608763800000|2020-12-23 22:50:00|13322.7|13306.7|13322.1|13306.1|13325.6|13309.6|13318|13302|193
1608764100000|2020-12-23 22:55:00|13321.3|13305.3|13320.7|13304.7|13327.7|13311.7|13310.8|13294.8|225
1608764400000|2020-12-23 23:00:00|13321.1|13305.1|13318.2|13309.8|13327.2|13311.8|13315.8|13299.8|283
1608764700000|2020-12-23 23:05:00|13318|13309.7|13315.5|13309.5|13319.2|13310.5|13315.5|13309|572
1608765000000|2020-12-23 23:10:00|13316.2|13310.2|13315.7|13309.7|13317.7|13310.4|13315.5|13309.5|103
1608765300000|2020-12-23 23:15:00|13316|13310|13315.4|13309.4|13316.2|13310.2|13315.4|13309.4|84
1608765600000|2020-12-23 23:20:00|13315.9|13309.9|13315.8|13309.8|13316.6|13310.6|13315.4|13309.4|94
1608765900000|2020-12-23 23:25:00|13315.5|13309.5|13323.8|13317.8|13324.3|13318.2|13315.2|13309.2|182
1608766200000|2020-12-23 23:30:00|13323.9|13317.9|13323|13317|13324.2|13318.2|13322.8|13316.8|133
1608766500000|2020-12-23 23:35:00|13323.1|13317.1|13323.4|13317.4|13323.8|13317.8|13322.8|13316.8|129
1608766800000|2020-12-23 23:40:00|13323.2|13317.2|13323.3|13317.3|13323.9|13317.9|13322.9|13316.9|193
1608767100000|2020-12-23 23:45:00|13323.4|13317.4|13323.5|13317.5|13323.7|13317.7|13322.6|13316.6|226
1608767400000|2020-12-23 23:50:00|13323.4|13317.4|13323.5|13317.5|13324.2|13318.2|13323.1|13317.1|163
1608767700000|2020-12-23 23:55:00|13323.2|13317.2|13321.3|13315.3|13323.5|13317.5|13321|13315|291
1608768000000|2020-12-24 00:00:00|13321.4|13315.4|13318.7|13312.7|13322.6|13316.6|13318.2|13312.5|258
1608768300000|2020-12-24 00:05:00|13318.6|13312.6|13316.8|13310.8|13318.8|13312.8|13313.3|13306.8|274
1608768600000|2020-12-24 00:10:00|13316.7|13310.7|13318.7|13312.7|13318.7|13312.7|13315.5|13310.5|225
1608768900000|2020-12-24 00:15:00|13318.6|13312.6|13320|13317|13321.6|13317.1|13317.4|13312.3|252
1608769200000|2020-12-24 00:20:00|13320.1|13317.1|13319.3|13316.3|13321.6|13317.1|13319.1|13313.9|114
1608769500000|2020-12-24 00:25:00|13319.5|13316.5|13321.4|13315.4|13322.1|13317.2|13319.2|13314.4|183
1608769800000|2020-12-24 00:30:00|13321.2|13315.2|13319.5|13313.5|13321.8|13316.5|13317.5|13312.6|200
1608770100000|2020-12-24 00:35:00|13319.6|13313.6|13318.3|13312.3|13320|13315.5|13317.6|13312.2|136
1608770400000|2020-12-24 00:40:00|13318.1|13312.1|13316.3|13310.3|13318.9|13312.9|13314.4|13309|215
1608770700000|2020-12-24 00:45:00|13316.2|13310.2|13317.5|13311.5|13317.6|13312.9|13315.8|13310.1|133
1608771000000|2020-12-24 00:50:00|13315.9|13312.9|13313.7|13307.7|13318.5|13314|13312.8|13306.8|273
1608771300000|2020-12-24 00:55:00|13313.6|13307.6|13311.3|13305.3|13315.4|13309.4|13309.9|13305.1|186
1608771600000|2020-12-24 01:00:00|13311.4|13305.4|13314.6|13308.6|13315.1|13309.4|13309.7|13305.3|317
1608771900000|2020-12-24 01:05:00|13314.7|13308.7|13314.3|13308.3|13317.3|13312.7|13313.4|13307.9|278
1608772200000|2020-12-24 01:10:00|13314.2|13308.2|13316|13310|13316.7|13312|13312.7|13307.2|287
1608772500000|2020-12-24 01:15:00|13315.6|13309.6|13317.9|13311.9|13318.8|13312.8|13314.6|13308.6|212
1608772800000|2020-12-24 01:20:00|13317.8|13311.8|13315.3|13309.3|13317.9|13313.3|13312.3|13307.6|235
1608773100000|2020-12-24 01:25:00|13315.4|13309.4|13313|13310|13316|13311.6|13312.1|13307.6|214
1608773400000|2020-12-24 01:30:00|13313.1|13310.1|13316.7|13310.7|13319.9|13314.1|13312.6|13308|282
1608773700000|2020-12-24 01:35:00|13316.6|13310.6|13313|13310|13316.6|13311.7|13312.1|13307.6|184
1608774000000|2020-12-24 01:40:00|13314.6|13308.6|13314.1|13308.1|13315|13310.5|13312.3|13307.7|147
1608774300000|2020-12-24 01:45:00|13314|13308|13308.1|13305.1|13314.1|13309.4|13307.6|13304.5|270
1608774600000|2020-12-24 01:50:00|13308.2|13305.2|13309.2|13306.2|13311.5|13307.3|13307.4|13303.2|246
1608774900000|2020-12-24 01:55:00|13309.3|13306.3|13311.9|13305.9|13311.9|13307.8|13308.8|13305.8|180
1608775200000|2020-12-24 02:00:00|13311.8|13305.8|13312.3|13309.3|13313.9|13309.7|13309|13304.7|198
1608775500000|2020-12-24 02:05:00|13312.4|13309.4|13309.6|13306.6|13312.6|13309.6|13309.3|13306.3|164
1608775800000|2020-12-24 02:10:00|13309.5|13306.5|13312.1|13309.1|13313|13309.3|13309.5|13306|199
1608776100000|2020-12-24 02:15:00|13311.9|13308.9|13312.4|13306.4|13312.7|13309.2|13310.6|13305.9|143
1608776400000|2020-12-24 02:20:00|13312.5|13306.5|13310|13307|13312.6|13308.4|13308.9|13304.9|216
1608776700000|2020-12-24 02:25:00|13309.9|13306.9|13309.1|13306.1|13311.1|13307.2|13308.9|13305.1|182
1608777000000|2020-12-24 02:30:00|13309|13306|13307.5|13301.5|13309.3|13306.2|13305.6|13301.2|194
1608777300000|2020-12-24 02:35:00|13307.6|13301.6|13308.3|13302.3|13309.3|13304.2|13305|13300.7|170
1608777600000|2020-12-24 02:40:00|13308.4|13302.4|13308.8|13302.8|13309.3|13304.8|13306.3|13301.7|172
1608777900000|2020-12-24 02:45:00|13308.7|13302.7|13304.6|13301.6|13309|13304.8|13304.2|13299.8|244
1608778200000|2020-12-24 02:50:00|13304.7|13301.7|13298.2|13295.2|13305|13302|13298.2|13294.4|149
1608778500000|2020-12-24 02:55:00|13298.3|13295.3|13298.4|13295.4|13300.1|13295.9|13297.7|13293.7|82
1608778800000|2020-12-24 03:00:00|13298.5|13295.5|13296.2|13293.2|13299.7|13295.5|13295.4|13290.8|272
1608779100000|2020-12-24 03:05:00|13296.1|13293.1|13296.5|13293.5|13299.9|13295.3|13294.7|13290.1|202
1608779400000|2020-12-24 03:10:00|13298|13292|13297.1|13291.1|13299.5|13294.7|13295.6|13291.1|219
1608779700000|2020-12-24 03:15:00|13297|13291|13296.5|13290.5|13297.7|13292|13292.9|13288.9|218
1608780000000|2020-12-24 03:20:00|13296.4|13290.4|13297.2|13291.2|13298.4|13293.8|13293.9|13289.7|206
1608780300000|2020-12-24 03:25:00|13297.3|13291.3|13296.7|13293.7|13298.3|13293.7|13295.8|13291.3|102
1608780600000|2020-12-24 03:30:00|13296.6|13293.6|13301.2|13295.2|13301.9|13296.8|13295.1|13290.5|194
1608780900000|2020-12-24 03:35:00|13301.3|13295.3|13299.4|13293.4|13301.9|13297.3|13298.1|13293.3|169
1608781200000|2020-12-24 03:40:00|13299.3|13293.3|13295.9|13289.9|13299.4|13293.4|13293.9|13288.9|161
1608781500000|2020-12-24 03:45:00|13295.8|13289.8|13294.1|13291.1|13296.5|13292|13294|13289.4|117
1608781800000|2020-12-24 03:50:00|13294|13291|13294.3|13291.3|13295.8|13291.4|13293.6|13289.1|120
1608782100000|2020-12-24 03:55:00|13294.2|13291.2|13291.7|13288.7|13295.6|13291.3|13291.5|13287.2|136
1608782400000|2020-12-24 04:00:00|13291.8|13288.8|13291.2|13288.2|13293.7|13289.5|13290.7|13286.6|127
1608782700000|2020-12-24 04:05:00|13291.3|13288.3|13292.8|13289.8|13294.2|13290.1|13291.1|13287.7|108
1608783000000|2020-12-24 04:10:00|13292.7|13289.7|13296.8|13293.8|13297.7|13293.8|13292.6|13288.9|215
1608783300000|2020-12-24 04:15:00|13296.7|13293.7|13298.1|13292.1|13298.4|13294|13295.7|13291.3|173
1608783600000|2020-12-24 04:20:00|13298.2|13292.2|13298.8|13292.8|13300.5|13295.7|13296.6|13292|136
1608783900000|2020-12-24 04:25:00|13298.7|13292.7|13296.7|13293.7|13299.8|13294.7|13295.3|13291|145
1608784200000|2020-12-24 04:30:00|13296.6|13293.6|13298.9|13295.9|13302.1|13297.6|13296.4|13291.9|216
1608784500000|2020-12-24 04:35:00|13300.3|13294.3|13300.4|13294.4|13301.4|13296.8|13297.6|13293|174
1608784800000|2020-12-24 04:40:00|13300.3|13294.3|13298.6|13295.6|13301.6|13297.1|13298.6|13294.2|114
1608785100000|2020-12-24 04:45:00|13298.7|13295.7|13298.9|13295.9|13301.1|13296.9|13298.6|13294.1|93
1608785400000|2020-12-24 04:50:00|13298.8|13295.8|13299.1|13296.1|13301.4|13296.9|13298.1|13293.7|119
1608785700000|2020-12-24 04:55:00|13299|13296|13301.3|13295.3|13302.4|13297.8|13298|13293.7|157
1608786000000|2020-12-24 05:00:00|13300.8|13294.8|13300.8|13297.8|13302.6|13297.9|13299.4|13294.7|147
1608786300000|2020-12-24 05:05:00|13300.9|13297.9|13301|13298|13303.2|13298.9|13300.6|13296.2|118
1608786600000|2020-12-24 05:10:00|13300.9|13297.9|13300.9|13297.9|13302.9|13298.4|13299.1|13294.8|155
1608786900000|2020-12-24 05:15:00|13300.8|13297.8|13299.1|13296.1|13302.4|13297.9|13298.8|13294.5|99
1608787200000|2020-12-24 05:20:00|13299.2|13296.2|13299.1|13296.1|13301.2|13296.8|13298.1|13293.5|132
1608787500000|2020-12-24 05:25:00|13299.2|13296.2|13300.1|13297.1|13300.2|13297.2|13299|13296|80
1608787800000|2020-12-24 05:30:00|13300.2|13297.2|13301.4|13298.4|13303.5|13299|13299.9|13296.1|157
1608788100000|2020-12-24 05:35:00|13301.5|13298.5|13302.1|13299.1|13303.8|13299.4|13301.3|13296.9|95
1608788400000|2020-12-24 05:40:00|13302|13299|13303.6|13297.6|13304.2|13299.3|13301.6|13297.2|100
1608788700000|2020-12-24 05:45:00|13303.5|13297.5|13302|13299|13304|13299.2|13301.8|13297.2|92
1608789000000|2020-12-24 05:50:00|13301.9|13298.9|13300.8|13297.8|13303.4|13299.1|13300.3|13295.9|132
1608789300000|2020-12-24 05:55:00|13300.3|13297.3|13300.4|13297.4|13303.4|13299|13299.5|13296.1|214
1608789600000|2020-12-24 06:00:00|13300.2|13297.2|13301.2|13298.2|13302.8|13298.3|13298.6|13294.1|230
1608789900000|2020-12-24 06:05:00|13301.3|13298.3|13298.5|13295.5|13301.6|13298.4|13298.4|13293.8|177
1608790200000|2020-12-24 06:10:00|13298.6|13295.6|13298.2|13292.2|13300.3|13295.8|13296.1|13291.4|224
1608790500000|2020-12-24 06:15:00|13298.3|13292.3|13295.5|13292.5|13298.4|13293.5|13293.9|13289.9|182
1608790800000|2020-12-24 06:20:00|13295.6|13292.6|13295.5|13292.5|13298.6|13293.4|13295.3|13291|189
1608791100000|2020-12-24 06:25:00|13295.4|13292.4|13294.4|13291.4|13297.1|13293.1|13293.1|13288.7|206
1608791400000|2020-12-24 06:30:00|13294.3|13291.3|13293|13290|13295.7|13291.4|13292|13287.4|192
1608791700000|2020-12-24 06:35:00|13293.2|13290.2|13293.6|13290.6|13294.5|13290.6|13292|13287.9|91
1608792000000|2020-12-24 06:40:00|13295.1|13289.1|13293.2|13290.2|13295.3|13290.9|13293.2|13289|83
1608792300000|2020-12-24 06:45:00|13293.3|13290.3|13293.2|13290.2|13295|13290.5|13292.8|13288.7|124
1608792600000|2020-12-24 06:50:00|13293.3|13290.3|13295.3|13289.3|13296|13291.6|13292.8|13288.6|175
1608792900000|2020-12-24 06:55:00|13295.4|13289.4|13293.6|13290.6|13295.5|13291.3|13293.3|13289|123
1608793200000|2020-12-24 07:00:00|13293.7|13290.7|13297|13291|13298.5|13293.3|13293.4|13288.7|226
1608793500000|2020-12-24 07:05:00|13296.9|13290.9|13294.9|13291.9|13298|13292.3|13294.6|13289.4|178
1608793800000|2020-12-24 07:10:00|13294.8|13291.8|13293.7|13290.7|13295.2|13291.9|13293.3|13289.2|87
1608794100000|2020-12-24 07:15:00|13293.8|13290.8|13291.4|13288.4|13293.8|13290.8|13291|13286.9|128
1608794400000|2020-12-24 07:20:00|13291.5|13288.5|13292.1|13289.1|13293.9|13289.6|13290.5|13287.5|128
1608794700000|2020-12-24 07:25:00|13292.2|13289.2|13291.8|13288.8|13293.7|13289.7|13291|13287.4|123
1608795000000|2020-12-24 07:30:00|13291.9|13288.9|13290.7|13287.7|13292.2|13288.9|13290.1|13286.1|131
1608795300000|2020-12-24 07:35:00|13290.8|13287.8|13291.5|13288.5|13293.1|13288.9|13290.8|13286.5|85
1608795600000|2020-12-24 07:40:00|13291.6|13288.6|13291.5|13288.5|13293.4|13289.1|13291|13286.5|103
1608795900000|2020-12-24 07:45:00|13293.1|13287.1|13293.4|13290.4|13294.4|13290.4|13291.8|13287.1|99
1608796200000|2020-12-24 07:50:00|13293.5|13290.5|13293.2|13287.2|13295|13291.1|13292.2|13287.1|121
1608796500000|2020-12-24 07:55:00|13293.4|13287.4|13291.8|13288.8|13294.6|13289.6|13291.8|13287.1|160
1608796800000|2020-12-24 08:00:00|13293.2|13287.2|13293.3|13287.3|13293.7|13289.1|13289.6|13285.8|183
1608797100000|2020-12-24 08:05:00|13293.4|13287.4|13290.7|13287.7|13293.5|13288.7|13290|13286|184
1608797400000|2020-12-24 08:10:00|13290.6|13287.6|13290|13287|13292.4|13288.2|13289.8|13285.9|127
1608797700000|2020-12-24 08:15:00|13290.2|13287.2|13288.7|13285.7|13290.2|13287.2|13288.6|13285.6|100
1608798000000|2020-12-24 08:20:00|13288.6|13285.6|13285.7|13282.7|13288.8|13285.8|13284.6|13280.1|151
1608798300000|2020-12-24 08:25:00|13285.8|13282.8|13287.6|13284.6|13289.3|13284.9|13285.8|13282.6|175
1608798600000|2020-12-24 08:30:00|13287.7|13284.7|13287.4|13284.4|13289.2|13284.9|13287.2|13282.5|123
1608798900000|2020-12-24 08:35:00|13287.5|13284.5|13285.6|13282.6|13288.9|13284.5|13285.4|13282.4|111
1608799200000|2020-12-24 08:40:00|13285.7|13282.7|13288.1|13285.1|13289.7|13285.4|13285.2|13281.7|250
1608799500000|2020-12-24 08:45:00|13288|13285|13285.5|13282.5|13288.4|13285.4|13284.9|13280.3|149
1608799800000|2020-12-24 08:50:00|13285.6|13282.6|13285.5|13282.5|13286.6|13283.6|13285.1|13282.1|116
1608800100000|2020-12-24 08:55:00|13285.6|13282.6|13286.4|13283.4|13286.4|13283.4|13284.8|13281.8|113
1608800400000|2020-12-24 09:00:00|13286.3|13283.3|13287.8|13281.8|13288.8|13285.1|13285.6|13281.5|175
1608800700000|2020-12-24 09:05:00|13287.7|13281.7|13290.1|13284.1|13290.7|13286.5|13286.7|13281|160
1608801000000|2020-12-24 09:10:00|13290|13284|13289|13286|13290.5|13286.7|13288|13283.5|165
1608801300000|2020-12-24 09:15:00|13289.1|13286.1|13287.4|13284.4|13290.1|13286.1|13287.2|13282.7|140
1608801600000|2020-12-24 09:20:00|13287.5|13284.5|13287.1|13284.1|13288.6|13284.6|13286.8|13282.5|89
1608801900000|2020-12-24 09:25:00|13287|13284|13287|13284|13288.5|13284.5|13286.7|13282.5|88
1608802200000|2020-12-24 09:30:00|13286.9|13283.9|13287.6|13284.6|13289.2|13286|13286.8|13283.2|92
1608802500000|2020-12-24 09:35:00|13287.7|13284.7|13287.3|13284.3|13290|13286|13287.1|13283.4|134
1608802800000|2020-12-24 09:40:00|13287.2|13284.2|13289.4|13286.4|13291.2|13287.3|13287|13284|166
1608803100000|2020-12-24 09:45:00|13289.3|13286.3|13291.2|13285.2|13293.8|13289.1|13288.5|13284.9|146
1608803400000|2020-12-24 09:50:00|13291.3|13285.3|13290.9|13284.9|13292.8|13288.8|13289.7|13284.8|210
1608803700000|2020-12-24 09:55:00|13291|13285|13292|13286|13292.5|13287.6|13288.8|13284.4|194
1608804000000|2020-12-24 10:00:00|13292.1|13286.1|13294.9|13288.9|13295.4|13291.1|13290.7|13285.5|185
1608804300000|2020-12-24 10:05:00|13295|13289|13293.7|13287.7|13295.9|13290.9|13293.3|13287.3|131
1608804600000|2020-12-24 10:10:00|13293.6|13287.6|13290.5|13284.5|13294|13288|13289.2|13284.5|120
1608804900000|2020-12-24 10:15:00|13290.6|13284.6|13285.1|13282.1|13290.6|13286.3|13285.1|13280.6|132
1608805200000|2020-12-24 10:20:00|13285.2|13282.2|13284.3|13281.3|13286.1|13282.7|13283.3|13279.6|116
1608805500000|2020-12-24 10:25:00|13284.2|13281.2|13285.7|13282.7|13285.9|13282.9|13283.9|13280.9|96
1608805800000|2020-12-24 10:30:00|13285.8|13282.8|13285.5|13282.5|13286.1|13283.1|13285.2|13282.2|130
1608806100000|2020-12-24 10:35:00|13285.4|13282.4|13284.3|13281.3|13285.7|13282.7|13284.1|13281.1|93
1608806400000|2020-12-24 10:40:00|13284.4|13281.4|13284.1|13281.1|13284.7|13281.7|13284|13281|75
1608806700000|2020-12-24 10:45:00|13284|13281|13284.1|13281.1|13284.7|13281.7|13284|13281|69
1608807000000|2020-12-24 10:50:00|13284|13281|13282.1|13279.1|13284.1|13281.1|13281.5|13278.5|94
1608807300000|2020-12-24 10:55:00|13282.2|13279.2|13281.9|13278.9|13282.3|13279.3|13281.8|13278.8|106
1608807600000|2020-12-24 11:00:00|13282|13279|13282|13279|13282.8|13279.8|13280.7|13277.7|122
1608807900000|2020-12-24 11:05:00|13282.1|13279.1|13284.4|13281.4|13285|13282|13282.1|13278.4|117
1608808200000|2020-12-24 11:10:00|13284.5|13281.5|13284.4|13281.4|13284.6|13281.6|13283.7|13280.7|102
1608808500000|2020-12-24 11:15:00|13284.3|13281.3|13284.4|13281.4|13284.5|13281.5|13283.9|13280.9|64
1608808800000|2020-12-24 11:20:00|13284.3|13281.3|13284.4|13281.4|13285.9|13281.7|13284.1|13279.8|101
1608809100000|2020-12-24 11:25:00|13284.5|13281.5|13284.3|13281.3|13286|13281.6|13284.1|13279.8|66
1608809400000|2020-12-24 11:30:00|13283.3|13280.3|13284.6|13281.6|13286.3|13282|13283.1|13280.1|140
1608809700000|2020-12-24 11:35:00|13284.5|13281.5|13285|13279|13285|13281.8|13283.5|13279|112
1608810000000|2020-12-24 11:40:00|13285.1|13279.1|13281.6|13278.6|13285.1|13280.8|13281.3|13277.2|107
1608810300000|2020-12-24 11:45:00|13281.7|13278.7|13282.7|13279.7|13282.9|13279.9|13281.2|13276.9|98
1608810600000|2020-12-24 11:50:00|13282.6|13279.6|13282.3|13279.3|13284.1|13279.7|13282.1|13277.9|70
1608810900000|2020-12-24 11:55:00|13282.2|13279.2|13281.6|13278.6|13284.1|13279.8|13281.5|13277.8|109
1608811200000|2020-12-24 12:00:00|13281.7|13278.7|13283.1|13280.1|13285.2|13281|13281.7|13277.4|124
1608811500000|2020-12-24 12:05:00|13283.2|13280.2|13283.3|13280.3|13284.8|13280.5|13282.8|13278.3|106
1608811800000|2020-12-24 12:10:00|13283.4|13280.4|13283.5|13280.5|13284.9|13280.9|13283|13278.5|130
1608812100000|2020-12-24 12:15:00|13283.4|13280.4|13283.7|13280.7|13283.8|13280.8|13283.1|13280.1|78
1608812400000|2020-12-24 12:20:00|13283.6|13280.6|13283.5|13280.5|13283.7|13280.7|13282.8|13279.8|79
1608812700000|2020-12-24 12:25:00|13283.4|13280.4|13281.5|13278.5|13283.8|13280.8|13281.2|13276.7|103
1608813000000|2020-12-24 12:30:00|13281.4|13278.4|13284.8|13281.8|13285.2|13281.8|13281.4|13276.9|85
1608813300000|2020-12-24 12:35:00|13284.9|13281.9|13286|13283|13289.5|13285.2|13284.9|13281.4|144
1608813600000|2020-12-24 12:40:00|13285.9|13282.9|13287.1|13281.1|13287.8|13283.4|13285.5|13280.9|117
1608813900000|2020-12-24 12:45:00|13287|13281|13284.9|13278.9|13287.2|13282.7|13284.8|13278.8|100
1608814200000|2020-12-24 12:50:00|13285|13279|13283.2|13280.2|13285.3|13280.5|13283.2|13278.5|85
1608814500000|2020-12-24 12:55:00|13282.9|13279.9|13288|13282|13288.3|13282.3|13282|13277.4|175
1608814800000|2020-12-24 13:00:00|13287.9|13281.9|13285.9|13279.9|13288|13282|13283.7|13278.9|308
1608815100000|2020-12-24 13:05:00|13286|13280|13284.9|13281.9|13286|13282.1|13283.5|13278.7|144
1608815400000|2020-12-24 13:10:00|13285|13282|13284.2|13278.2|13285.1|13282.1|13282.9|13277.9|155
1608815700000|2020-12-24 13:15:00|13284.1|13278.1|13284.8|13281.8|13285.7|13281.8|13283.4|13278|199
1608816000000|2020-12-24 13:20:00|13284.7|13281.7|13288.1|13285.1|13290|13285.5|13284.7|13280.8|249
1608816300000|2020-12-24 13:25:00|13288|13285|13289.2|13283.2|13289.8|13285.4|13287.6|13283.1|130
1608816600000|2020-12-24 13:30:00|13287.8|13284.8|13288.5|13285.5|13290.7|13286.2|13287.6|13283.1|138
1608816900000|2020-12-24 13:35:00|13288.4|13285.4|13288|13285|13289.7|13285.8|13286.5|13283.1|109
1608817200000|2020-12-24 13:40:00|13288.1|13285.1|13289.9|13283.9|13290|13285.1|13287.2|13282.4|103
1608817500000|2020-12-24 13:45:00|13290|13284|13289.5|13283.5|13290.2|13285.6|13287|13282.3|81
1608817800000|2020-12-24 13:50:00|13289.6|13283.6|13286.4|13283.4|13290|13285.4|13286.3|13282.7|120
1608818100000|2020-12-24 13:55:00|13286.5|13283.5|13286.9|13283.9|13288.3|13283.9|13286.3|13281.9|84
1608818400000|2020-12-24 14:00:00|13287|13284|13289.6|13283.6|13291.1|13286.1|13287|13283.2|162
1608818700000|2020-12-24 14:05:00|13289.7|13283.7|13288.9|13282.9|13289.7|13284.8|13286.9|13282.5|102
1608819000000|2020-12-24 14:10:00|13288.8|13282.8|13291.1|13285.1|13291.3|13285.3|13288.8|13282.8|91
1608819300000|2020-12-24 14:15:00|13291.3|13285.3|13292.3|13286.3|13292.5|13288|13289.5|13284.7|98
1608819600000|2020-12-24 14:20:00|13292.4|13286.4|13295.6|13289.6|13297.7|13292.7|13291.2|13286|200
1608819900000|2020-12-24 14:25:00|13295.5|13289.5|13296.2|13290.2|13296.4|13290.4|13294.7|13288.7|177
1608820200000|2020-12-24 14:30:00|13296.1|13290.1|13294.7|13288.7|13296.4|13290.4|13294.5|13288.5|223
1608820500000|2020-12-24 14:35:00|13294.8|13288.8|13293.3|13287.3|13295.3|13289.3|13291.5|13286.6|286
1608820800000|2020-12-24 14:40:00|13293.2|13287.2|13292.3|13289.3|13294.8|13290.4|13292.1|13287.2|266
1608821100000|2020-12-24 14:45:00|13293.8|13287.8|13291.9|13285.9|13294|13289.5|13291.1|13285.7|263
1608821400000|2020-12-24 14:50:00|13291.8|13285.8|13289.1|13283.1|13291.8|13286.1|13288.1|13282.9|239
1608821700000|2020-12-24 14:55:00|13289.2|13283.2|13291.2|13285.2|13292.2|13286.6|13287.7|13283.1|179
1608822000000|2020-12-24 15:00:00|13291.1|13285.1|13296.2|13290.2|13296.3|13290.3|13291.1|13285.1|197
1608822300000|2020-12-24 15:05:00|13296.3|13290.3|13292|13286|13296.3|13290.3|13291.8|13285.8|186
1608822600000|2020-12-24 15:10:00|13291.9|13285.9|13292.2|13286.2|13292.2|13286.2|13291.7|13285.7|129
1608822900000|2020-12-24 15:15:00|13292.3|13286.3|13291.2|13285.2|13294.5|13290.1|13290|13284|219
1608823200000|2020-12-24 15:20:00|13291.3|13285.3|13290.1|13284.1|13291.3|13286|13289|13283.2|234
1608823500000|2020-12-24 15:25:00|13290|13284|13287.9|13281.9|13290.3|13284.3|13286.6|13281.6|147
1608823800000|2020-12-24 15:30:00|13288|13282|13291.2|13285.2|13291.5|13285.5|13285.7|13281.3|178
1608824100000|2020-12-24 15:35:00|13291.4|13285.4|13294|13288|13294.1|13288.1|13290.8|13284.8|236
1608824400000|2020-12-24 15:40:00|13294.1|13288.1|13294.2|13288.2|13295.3|13290.6|13292.5|13287.1|269
1608824700000|2020-12-24 15:45:00|13294.1|13288.1|13293.1|13290.1|13295.7|13290.5|13292.9|13287.8|218
1608825000000|2020-12-24 15:50:00|13294.6|13288.6|13293.7|13287.7|13294.6|13289.1|13291.4|13286.7|141
1608825300000|2020-12-24 15:55:00|13293.8|13287.8|13292.7|13286.7|13294.2|13288.2|13292.7|13286.7|122
1608825600000|2020-12-24 16:00:00|13292.6|13286.6|13289.9|13283.9|13293.1|13287.1|13288.6|13282.9|156
1608825900000|2020-12-24 16:05:00|13290|13284|13289.9|13283.9|13291|13285.7|13288.7|13283.9|103
1608826200000|2020-12-24 16:10:00|13290|13284|13288.5|13282.5|13290|13285|13287.6|13282.5|120
1608826500000|2020-12-24 16:15:00|13288.8|13282.8|13289.3|13283.3|13289.9|13285|13288|13282.6|92
1608826800000|2020-12-24 16:20:00|13289.4|13283.4|13289|13283|13289.8|13283.8|13288.6|13282.6|79
1608827100000|2020-12-24 16:25:00|13288.9|13282.9|13291.8|13285.8|13291.8|13285.8|13288.2|13282.2|123
1608827400000|2020-12-24 16:30:00|13290.2|13287.2|13289|13283|13291.6|13287.2|13288.9|13282.9|196
1608827700000|2020-12-24 16:35:00|13288.9|13282.9|13289.5|13283.5|13289.8|13284.4|13287.3|13282.3|145
1608828000000|2020-12-24 16:40:00|13289.6|13283.6|13289.6|13283.6|13290.2|13285.5|13288|13283|154
1608828300000|2020-12-24 16:45:00|13289.5|13283.5|13289.6|13283.6|13289.8|13285.3|13287.8|13283|98
1608828600000|2020-12-24 16:50:00|13289.5|13283.5|13289.5|13283.5|13290.2|13285.8|13287.5|13283|121
1608828900000|2020-12-24 16:55:00|13289.4|13283.4|13290.8|13284.8|13291.1|13286.2|13287.8|13283.2|129
1608829200000|2020-12-24 17:00:00|13290.9|13284.9|13291.8|13285.8|13292.1|13286.1|13290.4|13284.4|161
1608829500000|2020-12-24 17:05:00|13291.9|13285.9|13290.7|13284.7|13291.9|13286.8|13289.2|13284.6|146
1608829800000|2020-12-24 17:10:00|13290.8|13284.8|13290.5|13284.5|13291|13286.8|13288.9|13284.2|167
1608830100000|2020-12-24 17:15:00|13290.6|13284.6|13290.6|13284.6|13290.9|13286.1|13289.1|13284.3|146
1608830400000|2020-12-24 17:20:00|13290.5|13284.5|13290.5|13284.5|13290.9|13284.9|13290.3|13284.3|141
1608830700000|2020-12-24 17:25:00|13290.4|13284.4|13288.6|13285.6|13290.7|13285.8|13288.3|13283.6|182
1608831000000|2020-12-24 17:30:00|13290.2|13284.2|13290.4|13284.4|13290.6|13285.9|13288.3|13283.6|130
1608831300000|2020-12-24 17:35:00|13290.5|13284.5|13290.3|13284.3|13291.2|13286.3|13289|13284.2|137
1608831600000|2020-12-24 17:40:00|13290.4|13284.4|13291.2|13285.2|13291.5|13285.5|13290.2|13284.2|137
1608831900000|2020-12-24 17:45:00|13291.3|13285.3|13291.8|13285.8|13292.2|13287.2|13290.2|13285|128
1608832200000|2020-12-24 17:50:00|13291.7|13285.7|13291.9|13285.9|13292.5|13286.5|13291.6|13285.6|107
1608832500000|2020-12-24 17:55:00|13292|13286|13291.9|13285.9|13292.3|13287.7|13290.3|13285.7|102
1608832800000|2020-12-24 18:00:00|13292.1|13286.1|13293.2|13287.2|13295.5|13289.5|13291.7|13285.7|137
1608833100000|2020-12-24 18:05:00|13293.1|13287.1|13292.9|13286.9|13293.5|13287.5|13292.7|13286.7|87
1608833400000|2020-12-24 18:10:00|13292.8|13286.8|13292.8|13286.8|13293.5|13287.5|13292.4|13286.4|89
1608833700000|2020-12-24 18:15:00|13292.6|13286.6|13293.8|13287.8|13294.4|13288.4|13292.6|13286.6|109
1608834000000|2020-12-24 18:20:00|13294.1|13288.1|13293.9|13287.9|13294.4|13288.4|13293.1|13287.1|113
1608834300000|2020-12-24 18:25:00|13293.6|13287.6|13293.3|13287.3|13293.9|13287.9|13293.1|13287.1|68
1608834600000|2020-12-24 18:30:00|13293.2|13287.2|13293.5|13287.5|13293.9|13287.9|13292.6|13286.6|95
1608834900000|2020-12-24 18:35:00|13293.4|13287.4|13293.6|13287.6|13294|13288|13292.8|13286.8|121
1608835200000|2020-12-24 18:40:00|13293.8|13287.8|13293.1|13287.1|13293.9|13287.9|13292.1|13286.1|179
1608835500000|2020-12-24 18:45:00|13292.7|13286.7|13293.9|13287.9|13294.8|13288.7|13292.2|13286.2|128
1608835800000|2020-12-24 18:50:00|13294|13288|13292.9|13286.9|13294.4|13288.2|13292.2|13285.4|129
1608836100000|2020-12-24 18:55:00|13292.8|13286.8|13291.9|13284.9|13293.5|13287.5|13291.8|13284.3|118
1608836400000|2020-12-24 19:00:00|13292|13285|13292.1|13285.1|13293.1|13287.1|13291.4|13283.7|118
1608836700000|2020-12-24 19:05:00|13292.4|13286.4|13292.3|13285.1|13293.2|13287.2|13291.3|13283.7|111
1608837000000|2020-12-24 19:10:00|13291.8|13285|13293|13285.8|13294.7|13287.6|13291.7|13283.9|123
1608837300000|2020-12-24 19:15:00|13293.2|13285.5|13293.3|13287.3|13294.5|13287.5|13292.3|13283|110
1608837600000|2020-12-24 19:20:00|13294|13283.9|13294.2|13284.1|13294.6|13287.2|13292.3|13283.4|99
1608837900000|2020-12-24 19:25:00|13293.2|13286.8|13293.4|13286.5|13294.5|13287.5|13292.4|13284.1|86
1608838200000|2020-12-24 19:30:00|13293.9|13285.6|13294.6|13284.4|13294.6|13287.3|13292.6|13284.3|76
1608838500000|2020-12-24 19:35:00|13292.9|13285.3|13295|13284.1|13295.8|13288|13292.5|13283.7|108
1608838800000|2020-12-24 19:40:00|13294.5|13286.2|13293.8|13287.8|13296.3|13288.1|13293.6|13283.6|92
1608839100000|2020-12-24 19:45:00|13295.8|13287.9|13294.6|13285.8|13296.2|13287.9|13293.3|13283.7|105
1608839400000|2020-12-24 19:50:00|13294.9|13285.5|13300.7|13284.7|13300.7|13287.1|13293.1|13280.6|157
1608839700000|2020-12-24 19:55:00|13299.7|13283.7|13297.6|13281.6|13301.2|13285.2|13294.3|13280.5|116
1608840000000|2020-12-24 20:00:00|13295.3|13280.1|13301|13285|13301|13285|13294.7|13279.9|101
1608840300000|2020-12-24 20:05:00|13297.6|13281.6|13300|13284.6|13300.7|13284.7|13294.7|13280|117
1608840600000|2020-12-24 20:10:00|13300.5|13284.7|13292.7|13286.7|13300.7|13286.8|13291.9|13278.7|51
1608840900000|2020-12-24 20:15:00|13293.2|13282.2|13292.4|13286.4|13294.7|13286.7|13291.8|13278.6|22
1608841200000|2020-12-24 20:20:00|13292.7|13286.7|13295.1|13284|13297|13286.7|13291.9|13278.5|40
1608841500000|2020-12-24 20:25:00|13293.6|13281.9|13292.7|13286.7|13295.6|13286.7|13291.3|13278.4|27
1608841800000|2020-12-24 20:30:00|13292.1|13286.1|13296|13282.8|13297.4|13286.8|13291.8|13278.2|43
1608842100000|2020-12-24 20:35:00|13296.5|13281.8|13297|13283.8|13297.7|13283.8|13294.2|13278.2|72
1608842400000|2020-12-24 20:40:00|13296.7|13283.2|13297.6|13283.4|13298|13283.7|13294.2|13278.2|58
1608842700000|2020-12-24 20:45:00|13298.3|13282.3|13299.7|13285.3|13300.7|13285.9|13294.2|13278.2|61
1608843000000|2020-12-24 20:50:00|13300.4|13285.7|13298.3|13285.2|13300.4|13286|13294.8|13278.8|66
1608843300000|2020-12-24 20:55:00|13297.2|13283.4|13299.9|13286.1|13300|13286.2|13294.8|13278.8|73
1608843600000|2020-12-24 21:00:00|13298.5|13282.9|13299.8|13286.3|13299.8|13287.4|13293.4|13278.2|71
1608843900000|2020-12-24 21:05:00|13297.1|13281.1|13296.5|13280.5|13299.8|13286.4|13294.1|13278.1|56
1608844200000|2020-12-24 21:10:00|13297.1|13281.1|13295.9|13284.5|13299.7|13287.4|13293.3|13278.5|83
1608844500000|2020-12-24 21:15:00|13296.1|13284.1|13298.7|13285.3|13299.9|13286.1|13294.4|13278.4|61
1608844800000|2020-12-24 21:20:00|13299|13285|13299.1|13285.9|13299.3|13286.1|13294.3|13278.3|52
1608845100000|2020-12-24 21:25:00|13298.7|13284.8|13298.9|13284.2|13300|13285.7|13294.6|13279.2|80
1608845400000|2020-12-24 21:30:00|13298.7|13282.7|13299.4|13284.5|13299.4|13285.2|13295.3|13279.3|56
1608845700000|2020-12-24 21:35:00|13299.5|13284.6|13299.6|13284.5|13299.6|13284.6|13293.6|13277.6|39
1608846000000|2020-12-24 21:40:00|13299.5|13284.6|13298.1|13282.1|13300.2|13284.6|13296.3|13280.3|81
1608846300000|2020-12-24 21:45:00|13296.8|13280.8|13299.2|13283.2|13300.3|13284.3|13293.7|13277.7|74
1608846600000|2020-12-24 21:50:00|13299.4|13283.4|13298|13283.5|13300.1|13284.1|13295.6|13279.6|62
1608846900000|2020-12-24 21:55:00|13299.8|13284.2|13300.5|13284.5|13302.3|13286.3|13293.8|13277.8|74
1609102800000|2020-12-27 21:00:00|13304.9|13282.9|13305.4|13283.4|13305.4|13283.4|13299.3|13277.3|21
1609103100000|2020-12-27 21:05:00|13300.1|13278.1|13300.1|13278.1|13300.1|13278.1|13299.3|13277.3|9
1609103400000|2020-12-27 21:10:00|13305.4|13283.4|13299.3|13277.3|13305.4|13283.4|13299.3|13277.3|15
1609103700000|2020-12-27 21:15:00|13300.1|13278.1|13300|13278|13300.1|13278.1|13299.3|13277.3|9
1609104000000|2020-12-27 21:20:00|13300.1|13278.1|13304.1|13282.1|13304.4|13282.4|13300|13278|15
1609104300000|2020-12-27 21:25:00|13303.8|13281.8|13303.8|13281.8|13304.1|13282.1|13303.8|13281.8|5
1609104600000|2020-12-27 21:30:00|13305.4|13283.4|13305.4|13283.4|13305.4|13283.4|13303.8|13281.8|13
1609104900000|2020-12-27 21:35:00|13304.1|13282.1|13303.8|13281.8|13305.4|13283.4|13303.8|13281.8|7
1609105200000|2020-12-27 21:40:00|13305.4|13283.4|13304.1|13282.1|13305.4|13283.4|13303.4|13281.4|10
1609105500000|2020-12-27 21:45:00|13303.8|13281.8|13304.1|13282.1|13304.1|13282.1|13303.8|13281.8|6
1609105800000|2020-12-27 21:50:00|13303.8|13281.8|13305.4|13283.4|13305.4|13283.4|13303.8|13281.8|10
1609106100000|2020-12-27 21:55:00|13304.5|13282.5|13303.8|13281.8|13305.4|13283.4|13303.8|13281.8|16
1609106400000|2020-12-27 22:00:00|13305.4|13283.4|13305.4|13283.4|13305.5|13284.3|13301.5|13281.1|24
1609106700000|2020-12-27 22:05:00|13301.7|13281.1|13305.4|13283.4|13306.2|13284.2|13301.7|13280.5|72
1609107000000|2020-12-27 22:10:00|13305.5|13283.5|13305.7|13283.7|13305.9|13285|13301.9|13281.1|67
1609107300000|2020-12-27 22:15:00|13305.1|13283.1|13305.3|13283.3|13305.9|13285|13302.5|13281.7|69
1609107600000|2020-12-27 22:20:00|13305.7|13283.7|13304.7|13282.7|13305.8|13283.8|13301.6|13281.1|73
1609107900000|2020-12-27 22:25:00|13305.4|13283.4|13305.6|13283.6|13305.8|13283.8|13302.8|13281.7|47
1609108200000|2020-12-27 22:30:00|13305.5|13283.5|13305|13284|13305.7|13284.4|13301|13282.2|66
1609108500000|2020-12-27 22:35:00|13304.9|13283.9|13305|13284|13305.3|13284.4|13302.8|13283.5|45
1609108800000|2020-12-27 22:40:00|13305.3|13284.3|13305.2|13284.2|13305.4|13284.4|13303|13283.1|59
1609109100000|2020-12-27 22:45:00|13305.1|13284.1|13305|13284|13305.3|13284.3|13300.8|13282.1|46
1609109400000|2020-12-27 22:50:00|13305.2|13284.2|13305.1|13284.1|13305.3|13284.3|13302.4|13283.1|41
1609109700000|2020-12-27 22:55:00|13305|13284|13304.9|13283.9|13305.5|13285.4|13302.4|13283|518
1609110000000|2020-12-27 23:00:00|13304.6|13283.6|13299.8|13293.8|13305.5|13293.8|13296.9|13283.5|253
1609110300000|2020-12-27 23:05:00|13304.1|13288.8|13300.2|13292.3|13304.1|13294.8|13298.4|13288.8|116
1609110600000|2020-12-27 23:10:00|13300.6|13292.1|13302.7|13294|13304.3|13295.9|13300|13289.6|337
1609110900000|2020-12-27 23:15:00|13302.3|13295.6|13292.9|13283.6|13304.1|13296.1|13290.7|13282.5|160
1609111200000|2020-12-27 23:20:00|13292.6|13282.7|13289.2|13283.2|13294.5|13286.2|13289.2|13282.2|306
1609111500000|2020-12-27 23:25:00|13289.3|13283.3|13287.7|13281.7|13290.4|13283.8|13287.3|13281.3|158
1609111800000|2020-12-27 23:30:00|13287.6|13281.6|13288.2|13282.2|13288.5|13282.5|13287.6|13281.6|132
1609112100000|2020-12-27 23:35:00|13288.3|13282.3|13289.4|13283.4|13289.6|13283.6|13287.5|13281.5|169
1609112400000|2020-12-27 23:40:00|13289.3|13283.3|13289.6|13283.6|13291.1|13285.1|13288.7|13282.7|162
1609112700000|2020-12-27 23:45:00|13289.7|13283.7|13289.8|13283.8|13290.6|13284.6|13288.7|13282.5|137
1609113000000|2020-12-27 23:50:00|13289.7|13283.7|13290.1|13284.1|13291.2|13285.2|13288.7|13281.2|140
1609113300000|2020-12-27 23:55:00|13290|13284|13290.4|13284.4|13290.9|13284.9|13288.8|13282.4|185
1609113600000|2020-12-28 00:00:00|13290.6|13284.6|13291.7|13285.7|13292.3|13286.3|13286.7|13280.7|335
1609113900000|2020-12-28 00:05:00|13291.6|13285.6|13292.5|13286.5|13292.7|13286.7|13291.1|13285.1|129
1609114200000|2020-12-28 00:10:00|13292.6|13286.6|13296.7|13290.7|13298|13292|13292.6|13286.6|251
1609114500000|2020-12-28 00:15:00|13296.6|13290.6|13296.6|13290.6|13299.7|13293.7|13295.6|13289.6|429
1609114800000|2020-12-28 00:20:00|13296.4|13290.4|13291.2|13285.2|13296.7|13290.7|13290.7|13284.7|299
1609115100000|2020-12-28 00:25:00|13291|13285|13289.7|13283.7|13291.3|13286.4|13286.9|13282.5|294
1609115400000|2020-12-28 00:30:00|13289.6|13283.6|13291.1|13285.1|13291.6|13287.2|13287.4|13282.4|352
1609115700000|2020-12-28 00:35:00|13291.2|13285.2|13291.6|13285.6|13292|13287.7|13289.1|13283.8|246
1609116000000|2020-12-28 00:40:00|13291.5|13285.5|13291.7|13285.7|13291.9|13287.3|13289.4|13285|152
1609116300000|2020-12-28 00:45:00|13290.3|13287.3|13294.2|13288.2|13294.9|13290.3|13289.5|13285.3|217
1609116600000|2020-12-28 00:50:00|13294.3|13288.3|13291.4|13285.4|13295.9|13291|13291|13285.1|236
1609116900000|2020-12-28 00:55:00|13291.5|13285.5|13291.2|13285.2|13293.6|13287.6|13289.4|13284.1|236
1609117200000|2020-12-28 01:00:00|13291|13285|13287.2|13284.2|13291|13286|13286.9|13282.6|220
1609117500000|2020-12-28 01:05:00|13287.3|13284.3|13288.2|13282.2|13289.9|13285.1|13286.5|13282|252
1609117800000|2020-12-28 01:10:00|13288.3|13282.3|13286.1|13283.1|13289.1|13284.7|13285.4|13281|197
1609118100000|2020-12-28 01:15:00|13286|13283|13287.3|13281.3|13288.9|13284|13286|13281.2|320
1609118400000|2020-12-28 01:20:00|13287.2|13281.2|13284.9|13281.9|13288|13283.7|13284.9|13280.5|181
1609118700000|2020-12-28 01:25:00|13285|13282|13283.1|13280.1|13287.1|13282.8|13283|13278.4|191
1609119000000|2020-12-28 01:30:00|13283|13280|13283.3|13280.3|13284.9|13281.2|13282.7|13278.4|275
1609119300000|2020-12-28 01:35:00|13283.5|13280.5|13282.7|13279.7|13286|13281.5|13282.7|13278.3|142
1609119600000|2020-12-28 01:40:00|13282.6|13279.6|13283.8|13280.8|13283.9|13280.9|13282.6|13279.6|92
1609119900000|2020-12-28 01:45:00|13283.7|13280.7|13281.8|13278.8|13285.2|13280.8|13281.8|13278.2|184
1609120200000|2020-12-28 01:50:00|13281.7|13278.7|13280.2|13277.2|13281.9|13278.9|13280.1|13277.1|165
1609120500000|2020-12-28 01:55:00|13280.1|13277.1|13280.1|13277.1|13281.8|13277.4|13279|13274.7|151
1609120800000|2020-12-28 02:00:00|13280|13277|13280|13277|13282.2|13277.7|13279.7|13275.4|219
1609121100000|2020-12-28 02:05:00|13281.4|13275.4|13278.2|13275.2|13282.2|13277.6|13277.9|13273.5|225
1609121400000|2020-12-28 02:10:00|13278.1|13275.1|13277.7|13274.7|13279.6|13275.1|13277.2|13272.6|215
1609121700000|2020-12-28 02:15:00|13277.6|13274.6|13276|13273|13279.3|13275.3|13276|13272.9|168
1609122000000|2020-12-28 02:20:00|13276.1|13273.1|13274.8|13271.8|13277.7|13273.1|13274.3|13270.4|133
1609122300000|2020-12-28 02:25:00|13274.9|13271.9|13275.4|13272.4|13275.6|13272.6|13274.3|13271.3|168
1609122600000|2020-12-28 02:30:00|13275.3|13272.3|13274.5|13271.5|13276.8|13272.4|13274.1|13269.8|186
1609122900000|2020-12-28 02:35:00|13274.2|13271.2|13274.5|13271.5|13276.1|13271.9|13273.1|13269.2|183
1609123200000|2020-12-28 02:40:00|13274.4|13271.4|13273.6|13270.6|13276|13271.8|13273.6|13269.1|152
1609123500000|2020-12-28 02:45:00|13273.7|13270.7|13272.1|13269.1|13274.6|13271|13271.4|13268.3|144
1609123800000|2020-12-28 02:50:00|13272|13269|13272.5|13269.5|13274.3|13269.9|13271.9|13268|117
1609124100000|2020-12-28 02:55:00|13272.6|13269.6|13274.2|13271.2|13276.1|13271.4|13272.4|13268.1|180
1609124400000|2020-12-28 03:00:00|13274.3|13271.3|13273.2|13270.2|13275.8|13271.3|13273|13268.5|137
1609124700000|2020-12-28 03:05:00|13273.3|13270.3|13276.8|13270.8|13277.1|13272.4|13273.2|13268.7|193
1609125000000|2020-12-28 03:10:00|13276.9|13270.9|13276.4|13270.4|13277.2|13272.7|13274.5|13269.9|155
1609125300000|2020-12-28 03:15:00|13276.3|13270.3|13275.8|13272.8|13277.2|13272.8|13274.3|13269.8|125
1609125600000|2020-12-28 03:20:00|13275.9|13272.9|13275.8|13269.8|13277.4|13272.9|13274.2|13269.8|132
1609125900000|2020-12-28 03:25:00|13275.9|13269.9|13273.8|13267.8|13275.9|13271.6|13272.1|13267.5|178
1609126200000|2020-12-28 03:30:00|13273.7|13267.7|13272.1|13269.1|13274|13269.4|13271.7|13267.4|145
1609126500000|2020-12-28 03:35:00|13272|13269|13272.1|13269.1|13273.6|13269.7|13271.7|13267.1|125
1609126800000|2020-12-28 03:40:00|13272.2|13269.2|13272.5|13269.5|13274|13269.8|13271.9|13267.6|167
1609127100000|2020-12-28 03:45:00|13272.6|13269.6|13272.3|13269.3|13274.1|13269.7|13271.9|13268|88
1609127400000|2020-12-28 03:50:00|13272.2|13269.2|13273.4|13267.4|13274.3|13269.8|13272.1|13267.3|85
1609127700000|2020-12-28 03:55:00|13271.9|13268.9|13272.1|13269.1|13273.9|13269.6|13271.9|13267.3|123
1609128000000|2020-12-28 04:00:00|13273.7|13267.7|13272.8|13269.8|13273.9|13270.1|13272.1|13267.7|93
1609128300000|2020-12-28 04:05:00|13272.9|13269.9|13273|13270|13274.6|13270|13272.5|13268|97
1609128600000|2020-12-28 04:10:00|13272.9|13269.9|13273.3|13270.3|13275.3|13270.9|13272.5|13268.2|125
1609128900000|2020-12-28 04:15:00|13273.2|13270.2|13274.5|13268.5|13274.6|13270.2|13272.6|13268.3|81
1609129200000|2020-12-28 04:20:00|13274.4|13268.4|13273.4|13270.4|13274.6|13270.9|13272.7|13268.4|125
1609129500000|2020-12-28 04:25:00|13273.3|13270.3|13273|13270|13273.4|13270.4|13272.6|13269.6|92
1609129800000|2020-12-28 04:30:00|13272.9|13269.9|13273.1|13270.1|13275|13270.5|13272.5|13267.9|95
1609130100000|2020-12-28 04:35:00|13273|13270|13273.2|13270.2|13275|13270.7|13273|13268.8|84
1609130400000|2020-12-28 04:40:00|13273.3|13270.3|13274.1|13271.1|13276.1|13271.6|13273.3|13268.7|73
1609130700000|2020-12-28 04:45:00|13274|13271|13273.5|13270.5|13275.8|13271.3|13273.3|13268.8|105
1609131000000|2020-12-28 04:50:00|13273.6|13270.6|13275.3|13269.3|13275.4|13271.2|13273.5|13268.9|139
1609131300000|2020-12-28 04:55:00|13275.4|13269.4|13274.4|13271.4|13276.1|13271.6|13274|13269.3|74
1609131600000|2020-12-28 05:00:00|13274.2|13271.2|13275.9|13269.9|13276.5|13272.1|13273.9|13269.5|109
1609131900000|2020-12-28 05:05:00|13274.6|13271.6|13279|13276|13280|13276.1|13274.4|13270.1|185
1609132200000|2020-12-28 05:10:00|13278.9|13275.9|13283.8|13277.8|13285.5|13280.1|13278.9|13275.3|195
1609132500000|2020-12-28 05:15:00|13283.7|13277.7|13280.4|13274.4|13284|13279.5|13278.2|13273.9|179
1609132800000|2020-12-28 05:20:00|13280.5|13274.5|13279.7|13273.7|13281.9|13277.4|13278.2|13273.6|155
1609133100000|2020-12-28 05:25:00|13279.8|13273.8|13279.3|13273.3|13279.9|13275.4|13277.1|13272.5|139
1609133400000|2020-12-28 05:30:00|13278|13275|13279.3|13276.3|13281.4|13276.8|13277.8|13273.4|109
1609133700000|2020-12-28 05:35:00|13280.8|13274.8|13279.1|13276.1|13280.8|13276.2|13278.4|13273.9|113
1609134000000|2020-12-28 05:40:00|13279|13276|13279.6|13276.6|13281.4|13277|13279|13274.7|116
1609134300000|2020-12-28 05:45:00|13279.4|13276.4|13279.1|13276.1|13281.6|13277.1|13278.7|13274.6|143
1609134600000|2020-12-28 05:50:00|13279|13276|13279.5|13276.5|13281.3|13276.7|13278.6|13274|131
1609134900000|2020-12-28 05:55:00|13279.4|13276.4|13278.8|13272.8|13281.3|13276.9|13278.6|13272.6|143
1609135200000|2020-12-28 06:00:00|13278.7|13272.7|13278|13275|13280.1|13275.6|13276.6|13272.1|242
1609135500000|2020-12-28 06:05:00|13278.1|13275.1|13279.9|13273.9|13280.3|13275.7|13277.5|13273.2|241
1609135800000|2020-12-28 06:10:00|13280|13274|13279.8|13273.8|13280.2|13275.5|13278.1|13273.5|193
1609136100000|2020-12-28 06:15:00|13279.7|13273.7|13280|13274|13280.7|13276.1|13278.4|13273.6|118
1609136400000|2020-12-28 06:20:00|13280.1|13274.1|13279.9|13273.9|13280.6|13276.1|13278.2|13273.7|149
1609136700000|2020-12-28 06:25:00|13280|13274|13277.1|13274.1|13280.1|13275.5|13276|13271.7|218
1609137000000|2020-12-28 06:30:00|13277|13274|13277.5|13271.5|13279.1|13274.8|13275.9|13271.4|258
1609137300000|2020-12-28 06:35:00|13276.1|13273.1|13276.1|13273.1|13278.3|13274.2|13276|13271.6|172
1609137600000|2020-12-28 06:40:00|13276.2|13273.2|13276.3|13273.3|13278|13273.8|13276.1|13271.8|154
1609137900000|2020-12-28 06:45:00|13276.2|13273.2|13276.4|13273.4|13278.1|13274.1|13276.2|13272.1|116
1609138200000|2020-12-28 06:50:00|13276.3|13273.3|13276.4|13273.4|13278.1|13273.8|13276.1|13271.8|121
1609138500000|2020-12-28 06:55:00|13276.3|13273.3|13276|13273|13277.9|13273.7|13276|13271.6|150
1609138800000|2020-12-28 07:00:00|13276.1|13273.1|13277.1|13274.1|13278.7|13275|13276.1|13272|145
1609139100000|2020-12-28 07:05:00|13277|13274|13276.3|13273.3|13278.8|13274.3|13275.9|13271.1|111
1609139400000|2020-12-28 07:10:00|13276.2|13273.2|13276.3|13273.3|13277|13274|13275.9|13272.9|109
1609139700000|2020-12-28 07:15:00|13276.4|13273.4|13279|13276|13280.3|13276.1|13276.3|13272.7|135
1609140000000|2020-12-28 07:20:00|13279.1|13276.1|13280.7|13277.7|13281.3|13277.9|13279.1|13275|116
1609140300000|2020-12-28 07:25:00|13280.6|13277.6|13280.5|13277.5|13282.4|13278|13280|13275.5|88
1609140600000|2020-12-28 07:30:00|13280.4|13277.4|13281.9|13275.9|13282.6|13277.8|13279.7|13275.2|80
1609140900000|2020-12-28 07:35:00|13281.8|13275.8|13279.5|13276.5|13282|13277.5|13278.1|13273.8|111
1609141200000|2020-12-28 07:40:00|13280.9|13274.9|13280.2|13274.2|13281.1|13276.5|13277.9|13273.3|109
1609141500000|2020-12-28 07:45:00|13280.1|13274.1|13280|13274|13280.3|13275.7|13278.2|13273.7|116
1609141800000|2020-12-28 07:50:00|13280.1|13274.1|13280.9|13274.9|13281.2|13276.8|13278.2|13273.8|92
1609142100000|2020-12-28 07:55:00|13281|13275|13281.1|13275.1|13281.3|13276.8|13278.3|13273.8|122
1609142400000|2020-12-28 08:00:00|13281.2|13275.2|13280.1|13277.1|13281.7|13277.2|13278.5|13274.1|160
1609142700000|2020-12-28 08:05:00|13280.2|13277.2|13281|13278|13281.2|13278.2|13280|13277|101
1609143000000|2020-12-28 08:10:00|13280.9|13277.9|13287.2|13281.2|13287.6|13281.6|13280.9|13276.8|187
1609143300000|2020-12-28 08:15:00|13287.3|13281.3|13284.4|13278.4|13287.3|13281.3|13283.4|13277.4|155
1609143600000|2020-12-28 08:20:00|13284.5|13278.5|13286.1|13280.1|13287.7|13283|13284.2|13278.2|179
1609143900000|2020-12-28 08:25:00|13286|13280|13286.6|13280.6|13286.6|13281.9|13284.3|13279.6|134
1609144200000|2020-12-28 08:30:00|13286.4|13280.4|13285|13279|13286.6|13280.7|13283.7|13278.8|115
1609144500000|2020-12-28 08:35:00|13285.1|13279.1|13280.9|13277.9|13285.1|13279.7|13280.6|13275.8|142
1609144800000|2020-12-28 08:40:00|13280.8|13277.8|13280.6|13277.6|13282.5|13278.1|13280.4|13275.7|122
1609145100000|2020-12-28 08:45:00|13282|13276|13279.9|13276.9|13282.4|13278.1|13279.8|13275.1|153
1609145400000|2020-12-28 08:50:00|13279.8|13276.8|13282.6|13276.6|13283.7|13279.2|13279.8|13275.5|158
1609145700000|2020-12-28 08:55:00|13282.5|13276.5|13282.5|13276.5|13283.2|13277.2|13282.4|13276.4|112
1609146000000|2020-12-28 09:00:00|13282.8|13276.8|13282.4|13276.4|13284.6|13279.3|13280.9|13276.4|160
1609146300000|2020-12-28 09:05:00|13282.5|13276.5|13282.7|13276.7|13283.9|13278.3|13279.2|13274.7|188
1609146600000|2020-12-28 09:10:00|13282.6|13276.6|13280.6|13274.6|13282.6|13276.7|13279.1|13274.5|125
1609146900000|2020-12-28 09:15:00|13280.5|13274.5|13277.8|13274.8|13280.7|13275.5|13277.3|13273.2|141
1609147200000|2020-12-28 09:20:00|13277.7|13274.7|13279.9|13273.9|13280.7|13276.1|13277.7|13273.2|114
1609147500000|2020-12-28 09:25:00|13279.8|13273.8|13277.8|13274.8|13279.9|13275.4|13277.7|13273.1|102
1609147800000|2020-12-28 09:30:00|13277.9|13274.9|13278.8|13272.8|13279.4|13274.9|13276.7|13272.3|113
1609148100000|2020-12-28 09:35:00|13278.7|13272.7|13280|13274|13280.1|13275.5|13276.9|13272.3|111
1609148400000|2020-12-28 09:40:00|13280.1|13274.1|13278.1|13275.1|13280.2|13275.7|13278|13273.5|92
1609148700000|2020-12-28 09:45:00|13278.2|13275.2|13277.6|13274.6|13279.9|13275.4|13277.3|13272.9|83
1609149000000|2020-12-28 09:50:00|13277.7|13274.7|13278.5|13275.5|13279.9|13275.6|13276.5|13272.2|118
1609149300000|2020-12-28 09:55:00|13278.6|13275.6|13278.5|13275.5|13280.2|13276.1|13278.3|13274.1|115
1609149600000|2020-12-28 10:00:00|13278.6|13275.6|13279|13273|13279.9|13275.7|13276.6|13272.5|131
1609149900000|2020-12-28 10:05:00|13278.9|13272.9|13277.9|13274.9|13279.7|13275.1|13276.8|13272.5|96
1609150200000|2020-12-28 10:10:00|13277.6|13274.6|13282.9|13279.9|13285.2|13279.9|13277.5|13273.6|203
1609150500000|2020-12-28 10:15:00|13282.7|13279.7|13287.2|13281.2|13287.5|13281.5|13282.7|13277.6|182
1609150800000|2020-12-28 10:20:00|13287.3|13281.3|13287.9|13281.9|13288|13282.9|13285|13280.3|129
1609151100000|2020-12-28 10:25:00|13288|13282|13295.9|13289.9|13296.7|13290.7|13287.9|13281.9|242
1609151400000|2020-12-28 10:30:00|13296|13290|13290.6|13287.6|13296.1|13290.1|13288.1|13283.6|186
1609151700000|2020-12-28 10:35:00|13290.7|13287.7|13292.4|13286.4|13293.5|13288.7|13290.5|13286|156
1609152000000|2020-12-28 10:40:00|13292.3|13286.3|13290.7|13287.7|13293.3|13288.7|13290.5|13286.3|132
1609152300000|2020-12-28 10:45:00|13290.8|13287.8|13289.5|13286.5|13291.6|13287.9|13289.2|13284.9|162
1609152600000|2020-12-28 10:50:00|13289.3|13286.3|13288.5|13285.5|13291.1|13286.7|13288.3|13283.7|153
1609152900000|2020-12-28 10:55:00|13290|13284|13288.5|13285.5|13290|13285.7|13288|13283.7|131
1609153200000|2020-12-28 11:00:00|13288.6|13285.6|13289.8|13286.8|13294.1|13289.5|13288.4|13285.4|197
1609153500000|2020-12-28 11:05:00|13289.2|13286.2|13288.6|13285.6|13290.8|13286.2|13288.1|13284|133
1609153800000|2020-12-28 11:10:00|13288.5|13285.5|13288.7|13285.7|13289.8|13286.2|13287.8|13283.8|131
1609154100000|2020-12-28 11:15:00|13288.6|13285.6|13289.7|13286.7|13291.3|13286.8|13288.6|13284.6|85
1609154400000|2020-12-28 11:20:00|13289.6|13286.6|13293.9|13287.9|13295|13289|13289.4|13286.4|150
1609154700000|2020-12-28 11:25:00|13293.8|13287.8|13294.8|13288.8|13295.9|13290.8|13292.9|13287.4|168
1609155000000|2020-12-28 11:30:00|13293.5|13290.5|13294.5|13291.5|13297.1|13292.6|13293.5|13289.1|141
1609155300000|2020-12-28 11:35:00|13294.6|13291.6|13294|13291|13295.9|13291.6|13294|13289.6|74
1609155600000|2020-12-28 11:40:00|13294.1|13291.1|13299.5|13293.5|13299.6|13293.6|13293.8|13290.8|114
1609155900000|2020-12-28 11:45:00|13299.4|13293.4|13298.7|13292.7|13300|13294|13297.7|13291.7|198
1609156200000|2020-12-28 11:50:00|13298.8|13292.8|13298.6|13292.6|13299.1|13293.9|13296.3|13291.7|152
1609156500000|2020-12-28 11:55:00|13298.7|13292.7|13296.1|13293.1|13299|13293.3|13296.1|13291.5|188
1609156800000|2020-12-28 12:00:00|13296.2|13293.2|13296.1|13293.1|13298.7|13293.6|13296.1|13291.6|117
1609157100000|2020-12-28 12:05:00|13296|13293|13298|13292|13299.7|13295.4|13296|13291.8|157
1609157400000|2020-12-28 12:10:00|13298.1|13292.1|13298.5|13292.5|13298.8|13294.3|13296.2|13291.6|136
1609157700000|2020-12-28 12:15:00|13298.6|13292.6|13294|13291|13298.7|13293.3|13294|13289.9|124
1609158000000|2020-12-28 12:20:00|13294.1|13291.1|13294.7|13288.7|13294.7|13291.2|13292.2|13288.7|127
1609158300000|2020-12-28 12:25:00|13294.8|13288.8|13294.8|13288.8|13294.9|13290.3|13292.7|13288.4|104
1609158600000|2020-12-28 12:30:00|13294.7|13288.7|13292.9|13289.9|13294.8|13290.6|13292.9|13288.7|107
1609158900000|2020-12-28 12:35:00|13293|13290|13292|13289|13294.7|13290.3|13291.9|13287.9|114
1609159200000|2020-12-28 12:40:00|13291.9|13288.9|13292|13289|13294.2|13290.1|13291.9|13287.6|92
1609159500000|2020-12-28 12:45:00|13291.9|13288.9|13292|13289|13292.1|13289.1|13291.4|13288.4|67
1609159800000|2020-12-28 12:50:00|13292.2|13289.2|13291.9|13288.9|13292.3|13289.3|13291.8|13288.8|81
1609160100000|2020-12-28 12:55:00|13292|13289|13291.1|13288.1|13292.6|13289|13290.6|13286.6|117
1609160400000|2020-12-28 13:00:00|13290.9|13287.9|13289.8|13286.8|13291.9|13288|13289.7|13285.9|93
1609160700000|2020-12-28 13:05:00|13289.9|13286.9|13290.3|13287.3|13292.1|13287.9|13289.8|13285.6|238
1609161000000|2020-12-28 13:10:00|13290.4|13287.4|13289.8|13286.8|13292.2|13287.9|13289.6|13285.3|147
1609161300000|2020-12-28 13:15:00|13289.7|13286.7|13291.8|13288.8|13293.1|13288.8|13289.6|13285.5|277
1609161600000|2020-12-28 13:20:00|13291.9|13288.9|13295.8|13292.8|13297.4|13292.9|13291.8|13287.7|209
1609161900000|2020-12-28 13:25:00|13295.9|13292.9|13298.1|13292.1|13298.1|13293.6|13294.4|13290.5|221
1609162200000|2020-12-28 13:30:00|13296.5|13293.5|13296.2|13290.2|13297|13293.5|13293.5|13288.9|210
1609162500000|2020-12-28 13:35:00|13296.3|13290.3|13296.1|13290.1|13296.4|13292|13293.9|13289.5|244
1609162800000|2020-12-28 13:40:00|13296.3|13290.3|13294.1|13291.1|13296.8|13292.3|13294|13289.6|159
1609163100000|2020-12-28 13:45:00|13294.2|13291.2|13294.9|13288.9|13296.2|13291.7|13293.5|13288.8|244
1609163400000|2020-12-28 13:50:00|13294.7|13288.7|13294.9|13288.9|13295.6|13291.1|13292.9|13288.5|176
1609163700000|2020-12-28 13:55:00|13294.8|13288.8|13294.6|13291.6|13296.5|13292|13293.6|13288.8|194
1609164000000|2020-12-28 14:00:00|13294.5|13291.5|13296.3|13293.3|13297.8|13293.4|13294.5|13289.6|245
1609164300000|2020-12-28 14:05:00|13296.1|13293.1|13296|13290|13297.4|13293.1|13294.1|13289.5|187
1609164600000|2020-12-28 14:10:00|13296.1|13290.1|13295.8|13289.8|13296.4|13291.7|13294.3|13289.7|104
1609164900000|2020-12-28 14:15:00|13295.9|13289.9|13293.6|13290.6|13295.9|13291.5|13293.3|13288.9|187
1609165200000|2020-12-28 14:20:00|13293.7|13290.7|13294.7|13291.7|13296.3|13291.9|13293.5|13288.7|158
1609165500000|2020-12-28 14:25:00|13294.6|13291.6|13297.4|13291.4|13297.5|13293.3|13293.7|13289.2|210
1609165800000|2020-12-28 14:30:00|13297.5|13291.5|13296.2|13290.2|13298.8|13294.5|13295.6|13290.1|395
1609166100000|2020-12-28 14:35:00|13296.1|13290.1|13296.1|13290.1|13296.9|13292.6|13293.1|13288.9|281
1609166400000|2020-12-28 14:40:00|13296|13290|13292.5|13289.5|13296|13291.5|13292.5|13288.2|260
1609166700000|2020-12-28 14:45:00|13292.6|13289.6|13292.3|13286.3|13294.4|13290|13290.4|13286.1|247
1609167000000|2020-12-28 14:50:00|13292.4|13286.4|13294.2|13291.2|13296|13291.6|13291|13286.3|283
1609167300000|2020-12-28 14:55:00|13294.3|13291.3|13294.6|13291.6|13296|13291.6|13293.9|13289.4|200
1609167600000|2020-12-28 15:00:00|13294.5|13291.5|13296.9|13290.9|13297|13292.5|13294.3|13289.8|250
1609167900000|2020-12-28 15:05:00|13295.3|13292.3|13297.2|13294.2|13297.8|13294.5|13294.2|13289.5|228
1609168200000|2020-12-28 15:10:00|13297.1|13294.1|13297.1|13294.1|13298.9|13294.4|13295.9|13291.4|184
1609168500000|2020-12-28 15:15:00|13297.2|13294.2|13299.6|13293.6|13299.8|13295.4|13296.2|13291.8|263
1609168800000|2020-12-28 15:20:00|13299.7|13293.7|13296|13290|13299.8|13295.4|13295.1|13289.9|215
1609169100000|2020-12-28 15:25:00|13295.9|13289.9|13295.3|13289.3|13296|13291.5|13293.8|13289.1|186
1609169400000|2020-12-28 15:30:00|13295.2|13289.2|13297|13291|13297.8|13292.2|13295|13289.1|211
1609169700000|2020-12-28 15:35:00|13296.9|13290.9|13302.2|13296.2|13302.2|13296.8|13295.3|13290.6|187
1609170000000|2020-12-28 15:40:00|13302.1|13296.1|13304.5|13301.5|13306.2|13301.7|13301.3|13296.1|252
1609170300000|2020-12-28 15:45:00|13304.7|13301.7|13304.7|13301.7|13309.4|13304|13304.5|13299.8|247
1609170600000|2020-12-28 15:50:00|13304.6|13301.6|13308.1|13302.1|13309|13303.3|13304.6|13300.3|179
1609170900000|2020-12-28 15:55:00|13308.3|13302.3|13307.2|13301.2|13312.4|13307|13305.2|13300.7|260
1609171200000|2020-12-28 16:00:00|13307.3|13301.3|13309.1|13303.1|13311.2|13306.7|13305.7|13300.9|168
1609171500000|2020-12-28 16:05:00|13309|13303|13302.4|13299.4|13309.2|13303.3|13302.2|13297.9|147
1609171800000|2020-12-28 16:10:00|13302.5|13299.5|13300.8|13294.8|13303.8|13299.5|13300.6|13294.6|129
1609172100000|2020-12-28 16:15:00|13298.9|13295.9|13306.5|13300.5|13306.6|13301.1|13298.6|13294.9|111
1609172400000|2020-12-28 16:20:00|13306.6|13300.6|13306.7|13303.7|13309|13304.5|13305.6|13300.6|120
1609172700000|2020-12-28 16:25:00|13308.2|13302.2|13309.9|13303.9|13310.1|13305.4|13307.9|13301.9|106
1609173000000|2020-12-28 16:30:00|13309.8|13303.8|13310.2|13304.2|13310.3|13305.7|13307.1|13302.5|143
1609173300000|2020-12-28 16:35:00|13310.3|13304.3|13310.4|13307.4|13312.3|13307.8|13308.7|13304.1|179
1609173600000|2020-12-28 16:40:00|13310.5|13307.5|13309.5|13303.5|13312.1|13307.6|13307.4|13303|253
1609173900000|2020-12-28 16:45:00|13309.6|13303.6|13311.1|13305.1|13311.1|13306.5|13307.1|13303|237
1609174200000|2020-12-28 16:50:00|13309.6|13306.6|13310.6|13307.6|13312.2|13308|13309.2|13304.9|193
1609174500000|2020-12-28 16:55:00|13310.9|13307.9|13310|13307|13312.4|13308.1|13309.5|13305.4|175
1609174800000|2020-12-28 17:00:00|13310.1|13307.1|13308.8|13305.8|13312.4|13307.7|13307.8|13302.9|237
1609175100000|2020-12-28 17:05:00|13308.7|13305.7|13312.6|13306.6|13312.7|13307.2|13308.5|13304.1|205
1609175400000|2020-12-28 17:10:00|13312.5|13306.5|13313.8|13307.8|13314.6|13308.6|13310.8|13306.2|238
1609175700000|2020-12-28 17:15:00|13313.7|13307.7|13311.5|13305.5|13314.2|13309.5|13309.7|13304.9|247
1609176000000|2020-12-28 17:20:00|13311.4|13305.4|13310.2|13307.2|13312.5|13308.1|13309.6|13304.2|223
1609176300000|2020-12-28 17:25:00|13310.1|13307.1|13305.9|13302.9|13312.2|13307.3|13305.5|13301.3|197
1609176600000|2020-12-28 17:30:00|13306|13303|13307.4|13301.4|13308.6|13304.1|13305|13300.4|175
1609176900000|2020-12-28 17:35:00|13307.5|13301.5|13308.1|13302.1|13308.5|13303.7|13305.5|13301|213
1609177200000|2020-12-28 17:40:00|13308.5|13302.5|13307.6|13304.6|13310.4|13305.4|13306.6|13302|180
1609177500000|2020-12-28 17:45:00|13307.5|13304.5|13307.6|13301.6|13309.1|13304.5|13306.1|13301.4|184
1609177800000|2020-12-28 17:50:00|13307.5|13301.5|13306.1|13300.1|13307.9|13302.9|13304.7|13300|130
1609178100000|2020-12-28 17:55:00|13306.2|13300.2|13308|13302|13308.7|13304.1|13304.8|13299.8|241
1609178400000|2020-12-28 18:00:00|13307.9|13301.9|13306.5|13300.5|13308.1|13303.2|13304.8|13300.2|203
1609178700000|2020-12-28 18:05:00|13306.6|13300.6|13306.6|13300.6|13307.6|13302.6|13305.1|13300.1|225
1609179000000|2020-12-28 18:10:00|13306.5|13300.5|13307.6|13301.6|13307.8|13303.2|13305.1|13300.1|141
1609179300000|2020-12-28 18:15:00|13307.5|13301.5|13309.6|13303.6|13309.8|13305.3|13306.5|13301.2|162
1609179600000|2020-12-28 18:20:00|13309.5|13303.5|13309.3|13303.3|13309.8|13305.1|13308.1|13302.7|149
1609179900000|2020-12-28 18:25:00|13309.1|13303.1|13308.2|13302.2|13309.7|13304.3|13307.1|13302.1|126
1609180200000|2020-12-28 18:30:00|13308|13302|13305.7|13299.7|13308.3|13303.7|13304.2|13299.3|109
1609180500000|2020-12-28 18:35:00|13305.6|13299.6|13305.7|13299.7|13306.7|13301.9|13303.6|13298.8|178
1609180800000|2020-12-28 18:40:00|13305.5|13299.5|13310|13304|13310.1|13304.4|13304|13299.3|167
1609181100000|2020-12-28 18:45:00|13310.1|13304.1|13309|13303|13311.2|13306.1|13308.6|13302.9|169
1609181400000|2020-12-28 18:50:00|13308.9|13302.9|13306.2|13303.2|13309.1|13304.4|13306|13301.6|90
1609181700000|2020-12-28 18:55:00|13306.1|13303.1|13307.2|13301.2|13307.3|13303.2|13304.8|13300.2|141
1609182000000|2020-12-28 19:00:00|13307.1|13301.1|13307.5|13301.5|13308.6|13304|13305.6|13301.1|90
1609182300000|2020-12-28 19:05:00|13307.4|13301.4|13309.2|13303.2|13309.2|13304.1|13305.9|13301.2|91
1609182600000|2020-12-28 19:10:00|13309.1|13303.1|13309.3|13303.3|13310|13305.3|13307.5|13302.9|164
1609182900000|2020-12-28 19:15:00|13309.2|13303.2|13309.7|13303.7|13309.8|13305|13308|13302.9|115
1609183200000|2020-12-28 19:20:00|13309.8|13303.8|13308.2|13305.2|13310|13305.5|13308|13303.4|93
1609183500000|2020-12-28 19:25:00|13308.3|13305.3|13311.2|13305.2|13311.8|13306.5|13308.2|13303.6|215
1609183800000|2020-12-28 19:30:00|13311.5|13305.5|13311.8|13305.8|13311.9|13306.8|13309.2|13304.4|110
1609184100000|2020-12-28 19:35:00|13311.7|13305.7|13312.6|13306.6|13312.8|13308.3|13309.8|13305.4|179
1609184400000|2020-12-28 19:40:00|13312.5|13306.5|13312.7|13306.7|13312.8|13308.2|13309.9|13305.5|115
1609184700000|2020-12-28 19:45:00|13312.5|13306.5|13311.4|13305.4|13313.1|13307.5|13310.1|13305.3|187
1609185000000|2020-12-28 19:50:00|13311.5|13305.5|13311.8|13305.8|13312.7|13308.1|13309.9|13305.3|104
1609185300000|2020-12-28 19:55:00|13311.7|13305.7|13307.8|13301.8|13311.7|13306.6|13306.2|13301.8|148
1609185600000|2020-12-28 20:00:00|13307.7|13301.7|13307|13301|13307.9|13303|13305.5|13300.4|136
1609185900000|2020-12-28 20:05:00|13307.1|13301.1|13306.5|13300.5|13307.2|13302.2|13303.5|13298.8|147
1609186200000|2020-12-28 20:10:00|13306.7|13300.7|13308.2|13302.2|13308.7|13304.1|13306.4|13300.4|120
1609186500000|2020-12-28 20:15:00|13308.3|13302.3|13308|13302|13308.6|13303.7|13306.2|13301.6|106
1609186800000|2020-12-28 20:20:00|13308.3|13302.3|13306.6|13303.6|13308.3|13303.8|13305.8|13301|103
1609187100000|2020-12-28 20:25:00|13308|13302|13309.6|13303.6|13309.9|13304.5|13307.3|13302|98
1609187400000|2020-12-28 20:30:00|13309.7|13303.7|13309.6|13303.6|13310.2|13304.2|13309.1|13303.1|112
1609187700000|2020-12-28 20:35:00|13309.5|13303.5|13310.1|13304.1|13310.1|13305.1|13307.5|13303|81
1609188000000|2020-12-28 20:40:00|13309.8|13303.8|13309.6|13303.6|13310.5|13305.3|13308.3|13303|159
1609188300000|2020-12-28 20:45:00|13309.7|13303.7|13308.7|13302.7|13309.9|13303.9|13308.5|13302.5|168
1609188600000|2020-12-28 20:50:00|13308.9|13302.9|13307.8|13301.8|13309.3|13304.5|13305.4|13301.6|149
1609188900000|2020-12-28 20:55:00|13307.9|13301.9|13304.6|13298.6|13307.9|13301.9|13303.9|13297.9|220
1609189200000|2020-12-28 21:00:00|13304.4|13298.4|13310.1|13304.1|13316.2|13310.2|13304.2|13298.2|282
1609189500000|2020-12-28 21:05:00|13310.2|13304.2|13306.2|13300.2|13310.3|13304.3|13305.7|13299.7|167
1609189800000|2020-12-28 21:10:00|13306.1|13300.1|13307.6|13301.6|13308|13302|13305.8|13299.8|139
1609190100000|2020-12-28 21:15:00|13307.5|13301.5|13305.7|13302.7|13307.7|13302.7|13305.5|13301.2|68
1609190400000|2020-12-28 21:20:00|13305.6|13302.6|13307.5|13301.5|13307.7|13302.9|13305.5|13301.2|71
1609190700000|2020-12-28 21:25:00|13307.1|13301.1|13308.5|13302.5|13308.8|13302.8|13307.1|13301.1|114
1609191000000|2020-12-28 21:30:00|13308.6|13302.6|13307.5|13301.5|13309.1|13303.1|13307|13301|80
1609191300000|2020-12-28 21:35:00|13307.4|13301.4|13306|13300|13307.8|13301.8|13305.6|13299.6|96
1609191600000|2020-12-28 21:40:00|13306.9|13300.9|13306.9|13300.9|13308|13302.2|13305.2|13300.2|112
1609191900000|2020-12-28 21:45:00|13307.2|13301.2|13307.3|13301.3|13307.5|13301.5|13305.8|13299.8|164
1609192200000|2020-12-28 21:50:00|13307.4|13301.4|13306.5|13300.5|13308|13302|13306.3|13300.3|179
1609192500000|2020-12-28 21:55:00|13306.7|13300.7|13307.4|13291.4|13308.6|13302.1|13305.1|13290.3|222
1609192800000|2020-12-28 22:00:00|13307.2|13291.2|13302.7|13293.5|13308|13293.5|13302.7|13291.1|32
1609193100000|2020-12-28 22:05:00|13304.6|13294.7|13308.1|13292.1|13311.8|13295.8|13303.7|13289.4|92
1609193400000|2020-12-28 22:10:00|13307.8|13291.8|13308.2|13292.2|13310.8|13294.8|13306.3|13290.3|108
1609193700000|2020-12-28 22:15:00|13307.1|13291.1|13316.6|13300.6|13316.7|13300.7|13306.8|13290.9|105
1609194000000|2020-12-28 22:20:00|13314.9|13298.9|13312.5|13296.5|13320.2|13304.2|13312|13296|138
1609194300000|2020-12-28 22:25:00|13312.8|13296.8|13311.9|13295.9|13313.2|13297.2|13309.9|13293.9|109
1609194600000|2020-12-28 22:30:00|13310.9|13294.9|13311.7|13295.7|13313.4|13297.4|13310|13294|112
1609194900000|2020-12-28 22:35:00|13311.4|13295.4|13311.9|13295.9|13314.1|13298.1|13310.2|13294.2|152
1609195200000|2020-12-28 22:40:00|13311.6|13295.6|13312.1|13296.1|13315.5|13299.5|13310.6|13294.6|96
1609195500000|2020-12-28 22:45:00|13312.3|13296.3|13313.6|13297.6|13315.2|13299.2|13311.8|13295.8|163
1609195800000|2020-12-28 22:50:00|13313.4|13297.4|13310.4|13294.4|13316.1|13300.1|13310.4|13294.4|139
1609196100000|2020-12-28 22:55:00|13311.4|13295.4|13316|13300|13318.2|13302.2|13310.8|13294.8|195
1609196400000|2020-12-28 23:00:00|13315.7|13299.7|13310.5|13302|13317.5|13309.7|13309.6|13297.5|299
1609196700000|2020-12-28 23:05:00|13310.9|13300.8|13308|13301.5|13311|13303.3|13307.6|13300.6|187
1609197000000|2020-12-28 23:10:00|13307.8|13301.3|13307|13300.8|13308.7|13301.9|13306.8|13299.5|222
1609197300000|2020-12-28 23:15:00|13306.9|13300.6|13307.1|13301.1|13308.3|13301.8|13306.7|13300|194
1609197600000|2020-12-28 23:20:00|13306.9|13300.7|13306.9|13300.9|13307.4|13301.3|13306.6|13300.3|122
1609197900000|2020-12-28 23:25:00|13307|13301|13307.2|13301.2|13308.1|13301.8|13306.3|13300.3|128
1609198200000|2020-12-28 23:30:00|13307.3|13301.3|13306.5|13300.5|13308|13301.3|13306.2|13300.2|129
1609198500000|2020-12-28 23:35:00|13306.4|13300.4|13306.5|13300.5|13306.9|13300.9|13306.1|13300.1|71
1609198800000|2020-12-28 23:40:00|13306.6|13300.6|13302.1|13296.1|13306.8|13300.7|13301.6|13294.8|181
1609199100000|2020-12-28 23:45:00|13302.3|13296.3|13301.4|13295.4|13303.7|13297.7|13297.9|13291.9|285
1609199400000|2020-12-28 23:50:00|13301.3|13295.3|13300.9|13294.9|13302.1|13296.1|13300.2|13293.6|141
1609199700000|2020-12-28 23:55:00|13300.4|13294.4|13300.9|13294.9|13301.1|13295.1|13300.2|13293.6|114
1609200000000|2020-12-29 00:00:00|13300.7|13294.7|13301.8|13295.2|13302|13295.8|13299.8|13292.9|399
1609200300000|2020-12-29 00:05:00|13301.7|13295.1|13299.5|13293.5|13302.6|13296.6|13298.5|13292.5|296
1609200600000|2020-12-29 00:10:00|13299.4|13293.4|13298.2|13292.2|13299.4|13293.6|13296.6|13291.7|194
1609200900000|2020-12-29 00:15:00|13298.1|13292.1|13297.3|13291.3|13298.1|13292.9|13295.9|13290.3|461
1609201200000|2020-12-29 00:20:00|13297.4|13291.4|13297.4|13291.4|13297.9|13291.9|13297.1|13291.1|358
1609201500000|2020-12-29 00:25:00|13297.6|13291.6|13297.4|13291.4|13297.9|13291.9|13296.7|13290.7|270
1609201800000|2020-12-29 00:30:00|13297.5|13291.5|13291.9|13288.9|13298.1|13292.1|13291.9|13287.3|208
1609202100000|2020-12-29 00:35:00|13291.7|13288.7|13292.8|13286.8|13292.8|13288.7|13290.3|13285.5|150
1609202400000|2020-12-29 00:40:00|13292.7|13286.7|13293.1|13287.1|13293.2|13288.7|13291.2|13286.6|116
1609202700000|2020-12-29 00:45:00|13293.2|13287.2|13293.2|13287.2|13293.3|13289|13291.2|13286.7|153
1609203000000|2020-12-29 00:50:00|13293.1|13287.1|13294.7|13291.7|13297.1|13292.6|13291.9|13287.1|182
1609203300000|2020-12-29 00:55:00|13295.8|13289.8|13296.6|13293.6|13298.2|13293.7|13294|13289.7|223
1609203600000|2020-12-29 01:00:00|13296.5|13293.5|13297.7|13291.7|13298.8|13293.8|13296.1|13291.6|218
1609203900000|2020-12-29 01:05:00|13297.8|13291.8|13292.6|13289.6|13298|13293.4|13292.6|13288.2|196
1609204200000|2020-12-29 01:10:00|13292.7|13289.7|13295.9|13289.9|13296|13291.6|13291.9|13287.3|220
1609204500000|2020-12-29 01:15:00|13295.8|13289.8|13296.2|13290.2|13296.5|13292|13294.5|13289.5|201
1609204800000|2020-12-29 01:20:00|13296.3|13290.3|13294.4|13291.4|13296.4|13292|13293.6|13289.1|143
1609205100000|2020-12-29 01:25:00|13294.5|13291.5|13294.8|13291.8|13296.4|13292|13294.1|13289.7|148
1609205400000|2020-12-29 01:30:00|13294.6|13291.6|13295.8|13292.8|13296.4|13293|13294.6|13290.3|186
1609205700000|2020-12-29 01:35:00|13295.9|13292.9|13294.4|13291.4|13297.4|13293.2|13293.9|13290.2|207
1609206000000|2020-12-29 01:40:00|13296|13290|13295.3|13292.3|13297|13292.8|13294.2|13290|234
1609206300000|2020-12-29 01:45:00|13295.2|13292.2|13294.4|13291.4|13296.6|13292.2|13292.4|13288|148
1609206600000|2020-12-29 01:50:00|13294.3|13291.3|13296.7|13290.7|13297.6|13293.4|13293.6|13290.6|201
1609206900000|2020-12-29 01:55:00|13296.8|13290.8|13295|13292|13297.3|13292.8|13293.9|13289.6|180
1609207200000|2020-12-29 02:00:00|13295.1|13292.1|13296.1|13293.1|13297.5|13293.1|13294.6|13290.5|159
1609207500000|2020-12-29 02:05:00|13296.2|13293.2|13291.9|13288.9|13297.2|13293.2|13291.8|13288.2|173
1609207800000|2020-12-29 02:10:00|13292|13289|13291.6|13288.6|13293|13289.5|13290.1|13286.6|152
1609208100000|2020-12-29 02:15:00|13291.5|13288.5|13290.8|13287.8|13293.9|13289.1|13289.9|13285.8|198
1609208400000|2020-12-29 02:20:00|13290.9|13287.9|13292.5|13286.5|13292.9|13288.5|13290.2|13286|151
1609208700000|2020-12-29 02:25:00|13291|13288|13291.9|13285.9|13292.8|13288.4|13289.9|13285.9|163
1609209000000|2020-12-29 02:30:00|13292.1|13286.1|13290.3|13287.3|13292.2|13287.6|13289.9|13285.8|130
1609209300000|2020-12-29 02:35:00|13290.4|13287.4|13290.4|13287.4|13293|13288.6|13290|13285.7|147
1609209600000|2020-12-29 02:40:00|13290.5|13287.5|13293.2|13287.2|13293.4|13289|13289.9|13285.6|140
1609209900000|2020-12-29 02:45:00|13293.1|13287.1|13292.6|13289.6|13295|13290.4|13291.2|13286.6|167
1609210200000|2020-12-29 02:50:00|13292.4|13289.4|13294.8|13288.8|13295|13290.5|13291.9|13287.3|186
1609210500000|2020-12-29 02:55:00|13294.9|13288.9|13298.8|13292.8|13298.8|13292.8|13292.7|13288.3|254
1609210800000|2020-12-29 03:00:00|13298.5|13292.5|13296.8|13290.8|13299|13294.5|13295.4|13289.5|251
1609211100000|2020-12-29 03:05:00|13296.9|13290.9|13296.1|13293.1|13297.6|13293.1|13295.5|13290.7|184
1609211400000|2020-12-29 03:10:00|13296|13293|13297.4|13291.4|13297.4|13293.3|13295.6|13291.2|151
1609211700000|2020-12-29 03:15:00|13296|13293|13296.4|13293.4|13298.8|13294.6|13295.7|13291.6|163
1609212000000|2020-12-29 03:20:00|13296.3|13293.3|13298.3|13292.3|13298.5|13294|13295|13291|180
1609212300000|2020-12-29 03:25:00|13298.5|13292.5|13293|13290|13298.5|13294.4|13293|13288.6|186
1609212600000|2020-12-29 03:30:00|13293.1|13290.1|13290.5|13287.5|13293.6|13290.2|13290.4|13286.6|141
1609212900000|2020-12-29 03:35:00|13290.6|13287.6|13289.5|13286.5|13290.6|13287.6|13288.6|13284.6|142
1609213200000|2020-12-29 03:40:00|13289.2|13286.2|13289|13286|13290.6|13286.6|13288.8|13284.5|165
1609213500000|2020-12-29 03:45:00|13288.9|13285.9|13289|13286|13289.2|13286.2|13288.6|13285.6|130
1609213800000|2020-12-29 03:50:00|13289.1|13286.1|13288.9|13285.9|13289.3|13286.3|13288.7|13285.7|97
1609214100000|2020-12-29 03:55:00|13288.8|13285.8|13289|13286|13290.3|13286.2|13288.7|13284.2|85
1609214400000|2020-12-29 04:00:00|13288.9|13285.9|13289.5|13286.5|13289.6|13286.6|13288.7|13285.7|157
1609214700000|2020-12-29 04:05:00|13289.4|13286.4|13289.4|13286.4|13291|13286.7|13288.9|13285|153
1609215000000|2020-12-29 04:10:00|13289.3|13286.3|13288.9|13285.9|13290.4|13286.4|13288.8|13284.3|93
1609215300000|2020-12-29 04:15:00|13288.8|13285.8|13288.8|13285.8|13289.6|13286.6|13288|13285|138
1609215600000|2020-12-29 04:20:00|13288.9|13285.9|13291|13285|13291.1|13286.8|13288.8|13284.5|209
1609215900000|2020-12-29 04:25:00|13290.9|13284.9|13290.3|13287.3|13291.3|13287.3|13289.5|13284.9|138
1609216200000|2020-12-29 04:30:00|13290.2|13287.2|13290.5|13287.5|13292|13288|13289.5|13284.9|130
1609216500000|2020-12-29 04:35:00|13290.4|13287.4|13289|13286|13292.4|13287.7|13288.5|13284.3|133
1609216800000|2020-12-29 04:40:00|13289.1|13286.1|13288.2|13285.2|13289.2|13286.2|13288|13285|151
1609217100000|2020-12-29 04:45:00|13288.3|13285.3|13290.8|13284.8|13290.8|13286.3|13288|13284.1|112
1609217400000|2020-12-29 04:50:00|13290.7|13284.7|13289.6|13286.6|13291.1|13287|13288.6|13284.7|90
1609217700000|2020-12-29 04:55:00|13289.7|13286.7|13291.3|13288.3|13291.5|13288.5|13289.7|13286.7|98
1609218000000|2020-12-29 05:00:00|13291.1|13288.1|13292.8|13289.8|13293.9|13289.9|13290.6|13287.6|182
1609218300000|2020-12-29 05:05:00|13292.7|13289.7|13290.7|13287.7|13294.5|13290.5|13290.5|13287.5|147
1609218600000|2020-12-29 05:10:00|13290.6|13287.6|13290.7|13287.7|13291|13288|13290|13287|126
1609218900000|2020-12-29 05:15:00|13290.8|13287.8|13291.6|13288.6|13293.3|13289.1|13290.7|13286.8|162
1609219200000|2020-12-29 05:20:00|13291.5|13288.5|13291.8|13288.8|13293.3|13289.4|13291.5|13287|131
1609219500000|2020-12-29 05:25:00|13291.7|13288.7|13292.3|13289.3|13293.9|13289.8|13290.5|13287|177
1609219800000|2020-12-29 05:30:00|13292.2|13289.2|13290.7|13287.7|13293.4|13289.3|13290|13286.5|214
1609220100000|2020-12-29 05:35:00|13290.8|13287.8|13291.6|13288.6|13292|13289|13290.7|13287.7|123
1609220400000|2020-12-29 05:40:00|13291.7|13288.7|13291.3|13288.3|13294.2|13289.8|13291|13287|212
1609220700000|2020-12-29 05:45:00|13291.2|13288.2|13291.5|13288.5|13293.8|13289.6|13290.8|13286.2|208
1609221000000|2020-12-29 05:50:00|13291.6|13288.6|13291.8|13288.8|13293.7|13289.5|13291.2|13286.6|134
1609221300000|2020-12-29 05:55:00|13291.7|13288.7|13290.9|13287.9|13292.8|13289.1|13290.3|13286.3|186
1609221600000|2020-12-29 06:00:00|13290.5|13287.5|13290.5|13287.5|13292.8|13288.2|13290.1|13285.8|212
1609221900000|2020-12-29 06:05:00|13290.8|13287.8|13291.3|13288.3|13292.8|13288.3|13290.2|13285.8|223
1609222200000|2020-12-29 06:10:00|13292.8|13286.8|13290.6|13287.6|13292.8|13288.3|13290.3|13285.8|162
1609222500000|2020-12-29 06:15:00|13290.7|13287.7|13289.8|13286.8|13291.1|13288.1|13289.1|13286.1|177
1609222800000|2020-12-29 06:20:00|13289.9|13286.9|13288.9|13285.9|13290|13287|13288.6|13285.6|157
1609223100000|2020-12-29 06:25:00|13289|13286|13288.9|13285.9|13289.3|13286.3|13288.3|13285.3|136
1609223400000|2020-12-29 06:30:00|13289|13286|13288.9|13285.9|13289.5|13286.5|13288.8|13285.8|129
1609223700000|2020-12-29 06:35:00|13288.8|13285.8|13289.6|13286.6|13289.8|13286.8|13288.7|13285.7|170
1609224000000|2020-12-29 06:40:00|13289.5|13286.5|13290.1|13287.1|13290.8|13287.8|13288.8|13285.8|167
1609224300000|2020-12-29 06:45:00|13289.9|13286.9|13290|13287|13290.2|13287.2|13289|13286|154
1609224600000|2020-12-29 06:50:00|13290.1|13287.1|13290.5|13287.5|13291.3|13288.3|13290|13287|159
1609224900000|2020-12-29 06:55:00|13290.6|13287.6|13289.9|13286.9|13290.9|13287.9|13289.8|13286.8|172
1609225200000|2020-12-29 07:00:00|13289.8|13286.8|13288.7|13285.7|13289.9|13286.9|13287.9|13283.9|116
1609225500000|2020-12-29 07:05:00|13288.6|13285.6|13287.7|13284.7|13289|13286|13287.5|13284.5|72
1609225800000|2020-12-29 07:10:00|13287.8|13284.8|13287.8|13284.8|13288|13285|13287.6|13284.6|76
1609226100000|2020-12-29 07:15:00|13287.9|13284.9|13287.9|13284.9|13288.1|13285.1|13287.7|13284.7|60
1609226400000|2020-12-29 07:20:00|13287.8|13284.8|13288.7|13285.7|13288.9|13285.9|13287.7|13284.7|103
1609226700000|2020-12-29 07:25:00|13288.8|13285.8|13287.9|13284.9|13288.9|13285.9|13287.8|13284.8|124
1609227000000|2020-12-29 07:30:00|13288.1|13285.1|13287|13284|13288.1|13285.1|13286.7|13283.7|89
1609227300000|2020-12-29 07:35:00|13286.9|13283.9|13286.1|13283.1|13288|13285|13286|13283|228
1609227600000|2020-12-29 07:40:00|13286|13283|13286.5|13283.5|13287|13284|13284.7|13281.7|150
1609227900000|2020-12-29 07:45:00|13286.6|13283.6|13287.3|13284.3|13287.5|13284.5|13286.2|13283.2|102
1609228200000|2020-12-29 07:50:00|13287.2|13284.2|13286.8|13283.8|13287.3|13284.3|13285.9|13282.9|148
1609228500000|2020-12-29 07:55:00|13286.7|13283.7|13288|13285|13288.2|13285.2|13285.9|13282.9|130
1609228800000|2020-12-29 08:00:00|13287.8|13284.8|13286.6|13283.6|13288.9|13285.3|13286.5|13282.2|215
1609229100000|2020-12-29 08:05:00|13288.4|13282.4|13280.3|13277.3|13288.4|13283.7|13280.2|13276.9|210
1609229400000|2020-12-29 08:10:00|13280.2|13277.2|13278.1|13275.1|13281.9|13277.5|13277.9|13273.4|146
1609229700000|2020-12-29 08:15:00|13277.9|13274.9|13278.9|13275.9|13281.4|13276.8|13277.1|13274.1|137
1609230000000|2020-12-29 08:20:00|13278.8|13275.8|13277.4|13274.4|13279.9|13276.2|13277.1|13272.5|150
1609230300000|2020-12-29 08:25:00|13277.5|13274.5|13275|13272|13277.5|13274.5|13274.6|13271.6|125
1609230600000|2020-12-29 08:30:00|13274.9|13271.9|13274.7|13271.7|13277.6|13273|13274.5|13271.3|103
1609230900000|2020-12-29 08:35:00|13274.8|13271.8|13274.1|13271.1|13274.9|13271.9|13273.3|13270.3|109
1609231200000|2020-12-29 08:40:00|13274|13271|13274.9|13271.9|13276.6|13272.1|13273.9|13270.3|100
1609231500000|2020-12-29 08:45:00|13274.8|13271.8|13273.4|13270.4|13276.5|13272.2|13273.3|13269.7|147
1609231800000|2020-12-29 08:50:00|13273.5|13270.5|13274.9|13271.9|13275.9|13272|13272.8|13268.9|143
1609232100000|2020-12-29 08:55:00|13275|13272|13277.8|13274.8|13279|13274.9|13274.9|13271.9|218
1609232400000|2020-12-29 09:00:00|13277.7|13274.7|13274.6|13271.6|13279.1|13274.9|13274.6|13270.1|139
1609232700000|2020-12-29 09:05:00|13274.7|13271.7|13277.9|13274.9|13279.4|13275|13274.6|13270.2|174
1609233000000|2020-12-29 09:10:00|13278|13275|13279.1|13276.1|13280.8|13276.5|13277.5|13273|166
1609233300000|2020-12-29 09:15:00|13279.3|13276.3|13281|13278|13281.5|13278|13279|13274.6|101
1609233600000|2020-12-29 09:20:00|13280.9|13277.9|13280.6|13277.6|13282.5|13278.1|13280.4|13276.4|90
1609233900000|2020-12-29 09:25:00|13280.5|13277.5|13282.1|13276.1|13282.5|13277.8|13280.3|13276|92
1609234200000|2020-12-29 09:30:00|13281.8|13275.8|13280.7|13274.7|13282.2|13277.6|13279.3|13274.7|123
1609234500000|2020-12-29 09:35:00|13280.9|13274.9|13277.8|13274.8|13281|13276.5|13277.8|13273.4|133
1609234800000|2020-12-29 09:40:00|13278|13275|13278|13275|13278.2|13275.2|13277.7|13274.7|101
1609235100000|2020-12-29 09:45:00|13277.9|13274.9|13279.8|13276.8|13280|13277|13277.9|13273.6|160
1609235400000|2020-12-29 09:50:00|13279.7|13276.7|13282.4|13279.4|13282.4|13279.4|13279.5|13275|127
1609235700000|2020-12-29 09:55:00|13282.3|13279.3|13279.9|13276.9|13284.2|13279.6|13279.8|13275.6|136
1609236000000|2020-12-29 10:00:00|13279.8|13276.8|13277.9|13274.9|13280.8|13277.1|13277.8|13273.4|141
1609236300000|2020-12-29 10:05:00|13278|13275|13278.2|13275.2|13280.2|13275.7|13277.9|13274|80
1609236600000|2020-12-29 10:10:00|13278.3|13275.3|13276.9|13273.9|13278.6|13275.6|13276.6|13273.6|87
1609236900000|2020-12-29 10:15:00|13276.8|13273.8|13277.9|13274.9|13278.5|13275|13276.8|13272.4|98
1609237200000|2020-12-29 10:20:00|13278|13275|13281.2|13275.2|13282.8|13276.8|13277.9|13274|133
1609237500000|2020-12-29 10:25:00|13281.1|13275.1|13278.9|13275.9|13281.5|13277|13278.9|13274.7|108
1609237800000|2020-12-29 10:30:00|13278.8|13275.8|13279.6|13276.6|13280.6|13277.1|13278.5|13274.4|113
1609238100000|2020-12-29 10:35:00|13279.7|13276.7|13279.4|13276.4|13281.3|13277.1|13279.2|13275.1|109
1609238400000|2020-12-29 10:40:00|13279.5|13276.5|13283.4|13277.4|13284.5|13279.9|13279.3|13276.1|118
1609238700000|2020-12-29 10:45:00|13283.3|13277.3|13285.8|13279.8|13285.8|13279.8|13282.7|13276.7|100
1609239000000|2020-12-29 10:50:00|13285.6|13279.6|13283.9|13277.9|13285.8|13279.8|13282.3|13277.8|90
1609239300000|2020-12-29 10:55:00|13283.8|13277.8|13282.8|13276.8|13283.9|13278.5|13279.5|13275.3|146
1609239600000|2020-12-29 11:00:00|13282.7|13276.7|13283.1|13277.1|13283.7|13277.7|13281.2|13275.2|131
1609239900000|2020-12-29 11:05:00|13283|13277|13286.5|13280.5|13286.6|13280.6|13283|13277|109
1609240200000|2020-12-29 11:10:00|13286.4|13280.4|13281.4|13275.4|13286.5|13280.7|13281.4|13275.4|112
1609240500000|2020-12-29 11:15:00|13281.2|13275.2|13282.2|13276.2|13282.4|13276.4|13280.6|13274.6|98
1609240800000|2020-12-29 11:20:00|13282.3|13276.3|13282|13276|13283.5|13278.4|13281.4|13275.7|88
1609241100000|2020-12-29 11:25:00|13281.7|13275.7|13279.2|13276.2|13281.8|13277.1|13279.1|13274.6|108
1609241400000|2020-12-29 11:30:00|13279.1|13276.1|13280.2|13274.2|13281.6|13276.8|13278.4|13273.7|108
1609241700000|2020-12-29 11:35:00|13280.3|13274.3|13278.7|13272.7|13280.3|13275.4|13277.1|13272.5|123
1609242000000|2020-12-29 11:40:00|13278.8|13272.8|13277.1|13274.1|13279.2|13274.6|13277|13272.6|122
1609242300000|2020-12-29 11:45:00|13277|13274|13277.7|13274.7|13280|13275.4|13277|13272.8|147
1609242600000|2020-12-29 11:50:00|13279.3|13273.3|13279.4|13273.4|13280.2|13275.6|13277.3|13272.9|150
1609242900000|2020-12-29 11:55:00|13279.3|13273.3|13279.1|13273.1|13279.9|13275.1|13277.6|13272.9|160
1609243200000|2020-12-29 12:00:00|13277.6|13274.6|13277.4|13274.4|13279.4|13274.8|13276.9|13272.7|124
1609243500000|2020-12-29 12:05:00|13277.5|13274.5|13277.2|13274.2|13277.6|13274.6|13277|13274|100
1609243800000|2020-12-29 12:10:00|13277.1|13274.1|13277.2|13274.2|13279.2|13274.9|13277.1|13273.2|142
1609244100000|2020-12-29 12:15:00|13277.3|13274.3|13277.9|13274.9|13278.1|13275.1|13277.1|13274.1|99
1609244400000|2020-12-29 12:20:00|13277.8|13274.8|13277.9|13274.9|13279.5|13275|13277.4|13272.9|117
1609244700000|2020-12-29 12:25:00|13277.8|13274.8|13278.1|13275.1|13278.3|13275.3|13277.7|13274.7|71
1609245000000|2020-12-29 12:30:00|13278.2|13275.2|13277|13274|13278.6|13275.2|13276.7|13272.5|89
1609245300000|2020-12-29 12:35:00|13277.1|13274.1|13277.2|13274.2|13279|13274.7|13277|13272.9|98
1609245600000|2020-12-29 12:40:00|13277.3|13274.3|13277.9|13274.9|13279.4|13274.9|13277.2|13272.9|80
1609245900000|2020-12-29 12:45:00|13278|13275|13278.2|13275.2|13279.9|13275.3|13277.6|13273.2|86
1609246200000|2020-12-29 12:50:00|13278|13275|13277.2|13274.2|13279.8|13275.3|13277|13272.9|105
1609246500000|2020-12-29 12:55:00|13277.1|13274.1|13277|13274|13277.2|13274.2|13276.8|13273.8|74
1609246800000|2020-12-29 13:00:00|13277.1|13274.1|13277.9|13274.9|13280|13275.3|13277.1|13273.2|136
1609247100000|2020-12-29 13:05:00|13278|13275|13278.2|13275.2|13279.8|13275.3|13277.9|13273.6|83
1609247400000|2020-12-29 13:10:00|13279.8|13273.8|13276.8|13273.8|13279.8|13275.3|13276.7|13273|113
1609247700000|2020-12-29 13:15:00|13276.9|13273.9|13276|13273|13276.9|13273.9|13275.8|13272.8|107
1609248000000|2020-12-29 13:20:00|13275.9|13272.9|13275.8|13272.8|13276.4|13273.4|13275.7|13272.7|102
1609248300000|2020-12-29 13:25:00|13275.7|13272.7|13278.2|13272.2|13278.4|13273.4|13274.9|13271.2|225
1609248600000|2020-12-29 13:30:00|13278.3|13272.3|13277.9|13271.9|13278.7|13274.7|13276.3|13271.7|271
1609248900000|2020-12-29 13:35:00|13278|13272|13277|13274|13280.4|13275.4|13276.4|13271.9|197
1609249200000|2020-12-29 13:40:00|13276.9|13273.9|13275.8|13272.8|13277.2|13274.1|13275.2|13271|163
1609249500000|2020-12-29 13:45:00|13275.7|13272.7|13274.8|13271.8|13277|13273.3|13274.4|13269.6|217
1609249800000|2020-12-29 13:50:00|13274.9|13271.9|13276.5|13270.5|13277.2|13272.8|13274.7|13270.4|176
1609250100000|2020-12-29 13:55:00|13276.6|13270.6|13276.8|13270.8|13277.2|13272.8|13274.6|13270.3|158
1609250400000|2020-12-29 14:00:00|13276.7|13270.7|13274.2|13271.2|13277.3|13272.7|13274.1|13269.8|153
1609250700000|2020-12-29 14:05:00|13274.1|13271.1|13274.6|13271.6|13276.2|13271.9|13273.7|13269.6|188
1609251000000|2020-12-29 14:10:00|13274.7|13271.7|13274.4|13271.4|13276.5|13272.7|13274.3|13270.4|163
1609251300000|2020-12-29 14:15:00|13274.3|13271.3|13275.7|13272.7|13275.8|13272.8|13274.3|13271.3|106
1609251600000|2020-12-29 14:20:00|13275.6|13272.6|13275|13272|13277.4|13273.1|13274.7|13270.4|153
1609251900000|2020-12-29 14:25:00|13275.1|13272.1|13275.1|13272.1|13276.8|13272.5|13274.9|13270.5|107
1609252200000|2020-12-29 14:30:00|13275.2|13272.2|13273.3|13270.3|13275.3|13272.3|13272.7|13268.8|165
1609252500000|2020-12-29 14:35:00|13273.5|13270.5|13276.9|13273.9|13278.2|13274|13272.6|13268.7|218
1609252800000|2020-12-29 14:40:00|13277|13274|13277.2|13271.2|13278.1|13274|13274.6|13270.8|256
1609253100000|2020-12-29 14:45:00|13277.1|13271.1|13274.3|13271.3|13277.2|13272.4|13273.6|13270.1|174
1609253400000|2020-12-29 14:50:00|13274.4|13271.4|13273.7|13270.7|13276.3|13271.7|13272.6|13269.1|256
1609253700000|2020-12-29 14:55:00|13273.6|13270.6|13277.9|13271.9|13280.2|13274.5|13273.5|13270.1|281
1609254000000|2020-12-29 15:00:00|13277.8|13271.8|13279|13273|13280.4|13274.4|13276.4|13271.8|209
1609254300000|2020-12-29 15:05:00|13278.9|13272.9|13279|13273|13280.9|13274.9|13276.8|13272.2|218
1609254600000|2020-12-29 15:10:00|13278.9|13272.9|13283.9|13277.9|13284.5|13278.5|13277.5|13272.6|266
1609254900000|2020-12-29 15:15:00|13284|13278|13282.8|13276.8|13285.4|13280|13281.2|13276.4|350
1609255200000|2020-12-29 15:20:00|13283.1|13277.1|13279.2|13273.2|13283.2|13277.2|13277.2|13272.1|309
1609255500000|2020-12-29 15:25:00|13279.1|13273.1|13283.1|13277.1|13284.2|13278.2|13277.3|13272.8|292
1609255800000|2020-12-29 15:30:00|13283.2|13277.2|13278.9|13275.9|13283.2|13277.4|13278.5|13273.9|252
1609256100000|2020-12-29 15:35:00|13278.8|13275.8|13276.8|13273.8|13280.6|13276.5|13276.3|13272|265
1609256400000|2020-12-29 15:40:00|13276.7|13273.7|13276.1|13273.1|13278|13274.3|13275.6|13271|243
1609256700000|2020-12-29 15:45:00|13276.2|13273.2|13278.2|13272.2|13278.5|13273.9|13275.2|13270.5|311
1609257000000|2020-12-29 15:50:00|13278.1|13272.1|13276.1|13270.1|13278.4|13273.6|13275|13269.9|145
1609257300000|2020-12-29 15:55:00|13276|13270|13277|13271|13278.2|13273.6|13275.8|13269.9|281
1609257600000|2020-12-29 16:00:00|13277.1|13271.1|13277|13271|13278|13273.6|13275.6|13270.6|233
1609257900000|2020-12-29 16:05:00|13277.1|13271.1|13275.2|13269.2|13277.1|13272.5|13273.5|13268.8|157
1609258200000|2020-12-29 16:10:00|13275.3|13269.3|13272.1|13269.1|13275.3|13270.7|13271.9|13268.7|112
1609258500000|2020-12-29 16:15:00|13272|13269|13273.9|13270.9|13276.3|13272.1|13271.8|13267.8|151
1609258800000|2020-12-29 16:20:00|13273.8|13270.8|13275.1|13269.1|13275.2|13271.2|13273.5|13268.9|96
1609259100000|2020-12-29 16:25:00|13275.2|13269.2|13272.8|13269.8|13275.8|13271.2|13272.7|13268.4|154
1609259400000|2020-12-29 16:30:00|13272.9|13269.9|13271.9|13268.9|13273.1|13270.1|13271.4|13268.4|172
1609259700000|2020-12-29 16:35:00|13272|13269|13272.4|13269.4|13272.8|13269.8|13271.8|13268.8|308
1609260000000|2020-12-29 16:40:00|13272.5|13269.5|13272.5|13269.5|13275.1|13271.4|13272|13267.6|244
1609260300000|2020-12-29 16:45:00|13272.6|13269.6|13272.1|13269.1|13274.6|13270.2|13271.6|13267.3|181
1609260600000|2020-12-29 16:50:00|13272|13269|13273.3|13267.3|13274.2|13270.4|13271.6|13267.3|182
1609260900000|2020-12-29 16:55:00|13272|13269|13272.4|13269.4|13274.4|13270|13271.8|13267.1|273
1609261200000|2020-12-29 17:00:00|13273.8|13267.8|13271.9|13268.9|13274.5|13270.1|13271.6|13267.2|224
1609261500000|2020-12-29 17:05:00|13271.8|13268.8|13271.2|13268.2|13273.3|13269.1|13270.8|13266.3|164
1609261800000|2020-12-29 17:10:00|13271.3|13268.3|13274.5|13268.5|13274.6|13269.7|13271.2|13266.8|187
1609262100000|2020-12-29 17:15:00|13273|13270|13275.1|13269.1|13275.2|13270|13272|13267.1|319
1609262400000|2020-12-29 17:20:00|13275.2|13269.2|13277.9|13271.9|13278.9|13274.1|13274|13269|224
1609262700000|2020-12-29 17:25:00|13278|13272|13277|13274|13278.9|13274.4|13275.6|13271.2|325
1609263000000|2020-12-29 17:30:00|13277.1|13274.1|13277.2|13274.2|13279.1|13274.5|13276.2|13271.9|273
1609263300000|2020-12-29 17:35:00|13277.1|13274.1|13279|13273|13279.3|13274.1|13275.6|13271.5|251
1609263600000|2020-12-29 17:40:00|13277.5|13274.5|13278.9|13272.9|13279.6|13274.6|13276.7|13272.1|230
1609263900000|2020-12-29 17:45:00|13278.8|13272.8|13281.6|13275.6|13282.3|13277.6|13277.6|13272.6|269
1609264200000|2020-12-29 17:50:00|13281.5|13275.5|13281.6|13275.6|13282.9|13278.2|13279.9|13275.1|322
1609264500000|2020-12-29 17:55:00|13281.7|13275.7|13281.4|13275.4|13282.3|13277.4|13280.1|13275.1|319
1609264800000|2020-12-29 18:00:00|13281.5|13275.5|13284.3|13278.3|13284.4|13278.9|13281.3|13275.5|204
1609265100000|2020-12-29 18:05:00|13284.4|13278.4|13283.1|13277.1|13285.9|13280.4|13282.6|13276.8|194
1609265400000|2020-12-29 18:10:00|13283.2|13277.2|13283.3|13277.3|13284.8|13278.8|13281.3|13276|252
1609265700000|2020-12-29 18:15:00|13283.4|13277.4|13281.9|13275.9|13283.6|13278.2|13280.9|13275.8|199
1609266000000|2020-12-29 18:20:00|13282|13276|13282.8|13276.8|13283.2|13277.2|13281.8|13275.8|135
1609266300000|2020-12-29 18:25:00|13282.9|13276.9|13281.8|13275.8|13283|13278.4|13281|13275.7|115
1609266600000|2020-12-29 18:30:00|13281.9|13275.9|13282.3|13276.3|13283.2|13277.9|13280.8|13275.9|144
1609266900000|2020-12-29 18:35:00|13282.2|13276.2|13283|13277|13283.2|13277.2|13281.4|13275.4|189
1609267200000|2020-12-29 18:40:00|13283.1|13277.1|13283.1|13277.1|13283.8|13279.1|13281.4|13276.9|131
1609267500000|2020-12-29 18:45:00|13283|13277|13282.3|13276.3|13284.1|13279.1|13280.8|13276|201
1609267800000|2020-12-29 18:50:00|13282.2|13276.2|13279.3|13276.3|13282.6|13277.2|13279.2|13274.7|167
1609268100000|2020-12-29 18:55:00|13279.4|13276.4|13280.4|13274.4|13280.9|13276.4|13277.6|13272.6|118
1609268400000|2020-12-29 19:00:00|13280.3|13274.3|13279.8|13273.8|13280.7|13275.9|13278.8|13273.2|197
1609268700000|2020-12-29 19:05:00|13279.9|13273.9|13280|13274|13280.2|13275.5|13278.1|13273|191
1609269000000|2020-12-29 19:10:00|13279.9|13273.9|13280.2|13274.2|13281|13276.2|13278.5|13273.8|194
1609269300000|2020-12-29 19:15:00|13280.1|13274.1|13280.9|13274.9|13281.8|13277.3|13278.4|13273.8|197
1609269600000|2020-12-29 19:20:00|13281|13275|13277.8|13271.8|13281.6|13276.5|13277.6|13271.6|151
1609269900000|2020-12-29 19:25:00|13277.9|13271.9|13277.8|13271.8|13278.2|13273.2|13275.7|13270.2|271
1609270200000|2020-12-29 19:30:00|13277.7|13271.7|13277.6|13271.6|13278.4|13272.4|13276.9|13270.9|220
1609270500000|2020-12-29 19:35:00|13277.5|13271.5|13277.9|13271.9|13278.6|13274.1|13276.2|13271.5|204
1609270800000|2020-12-29 19:40:00|13277.7|13271.7|13278.2|13272.2|13278.8|13274.3|13276.6|13271.7|200
1609271100000|2020-12-29 19:45:00|13276.8|13273.8|13276.7|13270.7|13278.2|13273.8|13275.7|13269.7|202
1609271400000|2020-12-29 19:50:00|13276.9|13270.9|13277|13271|13278|13273.2|13275.8|13270.1|207
1609271700000|2020-12-29 19:55:00|13276.9|13270.9|13274.8|13271.8|13278|13273.4|13274.6|13269.9|248
1609272000000|2020-12-29 20:00:00|13274.7|13271.7|13276.4|13270.4|13277.9|13271.9|13274.7|13269.9|303
1609272300000|2020-12-29 20:05:00|13276.5|13270.5|13275.8|13269.8|13277|13271|13275.5|13269.5|283
1609272600000|2020-12-29 20:10:00|13275.9|13269.9|13274.8|13268.8|13275.9|13269.9|13274.7|13268.7|151
1609272900000|2020-12-29 20:15:00|13274.7|13268.7|13274.8|13268.8|13275.2|13269.2|13274.6|13268.6|199
1609273200000|2020-12-29 20:20:00|13274.9|13268.9|13273.8|13267.8|13275|13269.3|13272.2|13267.3|198
1609273500000|2020-12-29 20:25:00|13273.9|13267.9|13273.9|13267.9|13274|13268|13273.6|13267.6|152
1609273800000|2020-12-29 20:30:00|13273.8|13267.8|13273.6|13267.6|13274.1|13269.2|13272.2|13267.4|100
1609274100000|2020-12-29 20:35:00|13273.7|13267.7|13274.2|13268.2|13274.3|13268.3|13273.6|13267.6|130
1609274400000|2020-12-29 20:40:00|13274.1|13268.1|13275|13269|13275.4|13269.4|13274.1|13268.1|124
1609274700000|2020-12-29 20:45:00|13274.9|13268.9|13274.7|13268.7|13275.5|13270.2|13273.1|13268.3|107
1609275000000|2020-12-29 20:50:00|13274.8|13268.8|13274.4|13268.4|13274.8|13268.8|13274|13268|127
1609275300000|2020-12-29 20:55:00|13274.3|13268.3|13274.8|13268.8|13274.8|13268.8|13273.8|13267.8|129
1609275600000|2020-12-29 21:00:00|13274.7|13268.7|13276.1|13270.1|13276.4|13270.4|13274.7|13268.7|152
1609275900000|2020-12-29 21:05:00|13276.2|13270.2|13274.3|13268.3|13276.2|13270.2|13272.1|13267.7|109
1609276200000|2020-12-29 21:10:00|13274.2|13268.2|13274.5|13268.5|13275|13269|13274|13268|136
1609276500000|2020-12-29 21:15:00|13274.9|13268.9|13274.6|13268.6|13275|13269|13274.3|13268.3|92
1609276800000|2020-12-29 21:20:00|13274.7|13268.7|13274.5|13268.5|13274.9|13268.9|13274.2|13268.2|70
1609277100000|2020-12-29 21:25:00|13274.6|13268.6|13275|13269|13275.3|13269.3|13274.5|13268.5|94
1609277400000|2020-12-29 21:30:00|13275.1|13269.1|13275.1|13269.1|13275.7|13269.7|13274.7|13268.7|85
1609277700000|2020-12-29 21:35:00|13275.5|13269.5|13274.7|13268.7|13275.5|13270.7|13273.5|13268.5|96
1609278000000|2020-12-29 21:40:00|13274.6|13268.6|13274.7|13268.7|13275.3|13269.3|13274.4|13268.4|129
1609278300000|2020-12-29 21:45:00|13274.5|13268.5|13274.4|13268.4|13275.2|13269.2|13274.1|13268.1|91
1609278600000|2020-12-29 21:50:00|13273.8|13267.8|13274.7|13268.7|13275.4|13269.4|13273.6|13267.6|107
1609278900000|2020-12-29 21:55:00|13274.3|13268.3|13275.5|13269.5|13275.5|13269.5|13273.9|13267.9|187
1609279200000|2020-12-29 22:00:00|13275.3|13269.3|13274.6|13268.6|13275.5|13269.5|13274.6|13268.6|26
1609279500000|2020-12-29 22:05:00|13274.3|13268.3|13274.5|13268.5|13278.2|13268.9|13273.5|13264.1|77
1609279800000|2020-12-29 22:10:00|13274.6|13268.6|13274.1|13268.1|13279.3|13269.2|13273.7|13265.7|88
1609280100000|2020-12-29 22:15:00|13274.4|13268.4|13275.1|13269.1|13276.3|13269.1|13273.8|13266.5|99
1609280400000|2020-12-29 22:20:00|13274.2|13268.2|13275.7|13268.1|13276.2|13269.7|13274.2|13268|87
1609280700000|2020-12-29 22:25:00|13274.8|13268.8|13274.8|13268.8|13277.6|13269.5|13273.5|13265.6|100
1609281000000|2020-12-29 22:30:00|13274.9|13268.9|13274.9|13268.9|13276.3|13269.4|13274|13265.6|107
1609281300000|2020-12-29 22:35:00|13275.4|13268.3|13275|13268.7|13276.1|13269.7|13274.6|13268.1|94
1609281600000|2020-12-29 22:40:00|13274.7|13269.4|13274.6|13268.6|13276.1|13269.6|13274.5|13267.7|93
1609281900000|2020-12-29 22:45:00|13274.5|13268.5|13275.8|13268.4|13278.3|13269.6|13274.5|13266.3|179
1609282200000|2020-12-29 22:50:00|13275.7|13268.2|13274.9|13268.6|13277.3|13269.4|13274.3|13265.8|209
1609282500000|2020-12-29 22:55:00|13274.4|13268.8|13277.3|13266.7|13279.3|13269.4|13274|13264.9|187
1609282800000|2020-12-29 23:00:00|13274.4|13267.5|13274.8|13268.8|13277.1|13269.1|13274|13265.7|149
1609283100000|2020-12-29 23:05:00|13274.6|13268.6|13274.6|13268.6|13275.1|13269.1|13274.4|13268.4|72
1609283400000|2020-12-29 23:10:00|13274.8|13268.8|13274.9|13268.9|13275.3|13269.3|13274.6|13268.6|80
1609283700000|2020-12-29 23:15:00|13275.1|13269.1|13275.1|13269.1|13275.4|13269.4|13274.5|13268.5|65
1609284000000|2020-12-29 23:20:00|13275|13269|13275.1|13269.1|13275.3|13269.3|13274.3|13268.3|54
1609284300000|2020-12-29 23:25:00|13275.3|13269.3|13274.9|13268.9|13275.3|13269.3|13274.5|13268.5|66
1609284600000|2020-12-29 23:30:00|13274.8|13268.8|13274.7|13268.7|13275|13269|13274.1|13268.1|93
1609284900000|2020-12-29 23:35:00|13274.5|13268.5|13274.6|13268.6|13275|13269|13274.3|13268.3|73
1609285200000|2020-12-29 23:40:00|13274.7|13268.7|13274.9|13268.9|13275.1|13269.1|13273.7|13267.7|127
1609285500000|2020-12-29 23:45:00|13274.8|13268.8|13274.8|13268.8|13275.4|13269.4|13274|13268|134
1609285800000|2020-12-29 23:50:00|13274.9|13268.9|13275.2|13269.2|13275.5|13269.5|13274.5|13268.5|106
1609286100000|2020-12-29 23:55:00|13275.3|13269.3|13273.7|13270.7|13275.8|13271.2|13273.5|13268.4|114
1609286400000|2020-12-30 00:00:00|13273.9|13270.9|13275.6|13269.6|13275.7|13271.1|13272.9|13267.9|278
1609286700000|2020-12-30 00:05:00|13275.8|13269.8|13273.7|13267.7|13275.8|13269.8|13272.1|13267|145
1609287000000|2020-12-30 00:10:00|13273.8|13267.8|13273.9|13267.9|13274.2|13269.8|13272.3|13267|153
1609287300000|2020-12-30 00:15:00|13274|13268|13273.1|13267.1|13274.4|13269.5|13271.8|13267|191
1609287600000|2020-12-30 00:20:00|13273.2|13267.2|13273.7|13267.7|13273.9|13268.9|13271.6|13266.7|228
1609287900000|2020-12-30 00:25:00|13274|13268|13271.5|13268.5|13274.3|13269.9|13271.2|13266.8|167
1609288200000|2020-12-30 00:30:00|13273|13267|13273.1|13267.1|13273.3|13268.6|13270.7|13266.4|134
1609288500000|2020-12-30 00:35:00|13273.2|13267.2|13271.8|13268.8|13273.4|13268.9|13271.2|13266.6|109
1609288800000|2020-12-30 00:40:00|13271.9|13268.9|13272.6|13266.6|13273.5|13268.9|13271.2|13266.6|114
1609289100000|2020-12-30 00:45:00|13272.5|13266.5|13272|13269|13273.5|13269.1|13270.8|13266.5|162
1609289400000|2020-12-30 00:50:00|13273.4|13267.4|13269.4|13266.4|13273.5|13269|13268.6|13264.6|215
1609289700000|2020-12-30 00:55:00|13270.8|13267.8|13269|13266|13272.1|13267.8|13268.6|13264.2|246
1609290000000|2020-12-30 01:00:00|13268.9|13265.9|13268.7|13265.7|13269.2|13266.2|13268.7|13265.7|102
1609290300000|2020-12-30 01:05:00|13268.8|13265.8|13267.6|13264.6|13269.7|13266|13267.1|13263.2|112
1609290600000|2020-12-30 01:10:00|13267.5|13264.5|13266.3|13263.3|13268.2|13265.2|13265.1|13261.2|248
1609290900000|2020-12-30 01:15:00|13266.2|13263.2|13266.4|13263.4|13268.6|13264.1|13265.7|13261|279
1609291200000|2020-12-30 01:20:00|13266.5|13263.5|13264.8|13261.8|13267|13264|13264.7|13261.7|193
1609291500000|2020-12-30 01:25:00|13264.7|13261.7|13265.6|13262.6|13266.7|13263.7|13264.5|13261.5|174
1609291800000|2020-12-30 01:30:00|13265.5|13262.5|13264.8|13261.8|13265.9|13262.9|13264.6|13261.6|162
1609292100000|2020-12-30 01:35:00|13264.9|13261.9|13264|13261|13265.6|13262.4|13263.6|13259.4|133
1609292400000|2020-12-30 01:40:00|13264.1|13261.1|13264.5|13261.5|13267.7|13263.3|13263.7|13259.4|193
1609292700000|2020-12-30 01:45:00|13264.6|13261.6|13264.2|13261.2|13266.3|13262.2|13264|13259.7|195
1609293000000|2020-12-30 01:50:00|13264.1|13261.1|13261.6|13258.6|13265.3|13261.3|13261.5|13258.5|216
1609293300000|2020-12-30 01:55:00|13261.7|13258.7|13261.9|13258.9|13262.3|13259.3|13261.6|13258.6|183
1609293600000|2020-12-30 02:00:00|13261.8|13258.8|13261.7|13258.7|13262.6|13259.1|13261.1|13256.6|161
1609293900000|2020-12-30 02:05:00|13261.9|13258.9|13261.9|13258.9|13263|13260|13261.8|13258.8|203
1609294200000|2020-12-30 02:10:00|13262|13259|13261.3|13258.3|13262.1|13259.1|13261|13258|117
1609294500000|2020-12-30 02:15:00|13261.4|13258.4|13259.5|13256.5|13261.5|13258.5|13258.9|13255.9|215
1609294800000|2020-12-30 02:20:00|13259.4|13256.4|13256.2|13253.2|13259.4|13256.4|13255|13250.6|153
1609295100000|2020-12-30 02:25:00|13255.9|13252.9|13253.2|13250.2|13257.7|13253.4|13252.8|13248.3|163
1609295400000|2020-12-30 02:30:00|13253.1|13250.1|13250.8|13247.8|13254.1|13250.1|13250.3|13246.2|176
1609295700000|2020-12-30 02:35:00|13250.9|13247.9|13251.1|13245.1|13251.5|13248|13248.6|13244.1|186
1609296000000|2020-12-30 02:40:00|13251.2|13245.2|13249.1|13243.1|13251.2|13246.5|13247.6|13243|166
1609296300000|2020-12-30 02:45:00|13249|13243|13247.7|13244.7|13249.7|13245.1|13247|13242.6|178
1609296600000|2020-12-30 02:50:00|13247.8|13244.8|13248.1|13245.1|13250.9|13246.4|13247.5|13243.2|214
1609296900000|2020-12-30 02:55:00|13248|13245|13247.5|13244.5|13249.1|13246.1|13246.9|13243.9|217
1609297200000|2020-12-30 03:00:00|13247.4|13244.4|13247.8|13244.8|13249.7|13245.3|13247|13242.7|174
1609297500000|2020-12-30 03:05:00|13247.7|13244.7|13247.7|13244.7|13249.3|13245.2|13247.1|13243.3|161
1609297800000|2020-12-30 03:10:00|13247.6|13244.6|13247.6|13244.6|13248.3|13245.3|13247|13244|149
1609298100000|2020-12-30 03:15:00|13247.7|13244.7|13246.6|13243.6|13249.4|13245.5|13245.9|13242.3|215
1609298400000|2020-12-30 03:20:00|13246.5|13243.5|13245.9|13242.9|13248|13243.7|13245.8|13241.6|154
1609298700000|2020-12-30 03:25:00|13245.8|13242.8|13245.7|13242.7|13247.1|13243.2|13244.7|13240.3|146
1609299000000|2020-12-30 03:30:00|13245.6|13242.6|13245.9|13242.9|13247.9|13243.8|13245.5|13241.4|207
1609299300000|2020-12-30 03:35:00|13245.8|13242.8|13246.9|13243.9|13248.5|13244.2|13245.4|13242.2|137
1609299600000|2020-12-30 03:40:00|13246.8|13243.8|13246.9|13243.9|13247.9|13244.5|13246|13241.7|161
1609299900000|2020-12-30 03:45:00|13247.1|13244.1|13247|13244|13248.7|13244.6|13246.6|13242.3|117
1609300200000|2020-12-30 03:50:00|13247.1|13244.1|13248.6|13245.6|13250.6|13246.7|13247.1|13244.1|122
1609300500000|2020-12-30 03:55:00|13248.5|13245.5|13250.4|13244.4|13250.9|13246.2|13248.5|13244.1|91
1609300800000|2020-12-30 04:00:00|13250.6|13244.6|13248.5|13245.5|13250.9|13246.2|13248.4|13243.9|97
1609301100000|2020-12-30 04:05:00|13248.4|13245.4|13249.7|13243.7|13250.9|13246.7|13247.9|13243.5|151
1609301400000|2020-12-30 04:10:00|13249.6|13243.6|13249.2|13243.2|13250.5|13245.7|13247.5|13242.6|139
1609301700000|2020-12-30 04:15:00|13249.3|13243.3|13246.5|13243.5|13249.5|13245|13245.9|13241.5|107
1609302000000|2020-12-30 04:20:00|13246.6|13243.6|13246.3|13243.3|13248.3|13244.4|13245.7|13241.1|132
1609302300000|2020-12-30 04:25:00|13246.2|13243.2|13248.2|13242.2|13248.2|13243.7|13246.1|13241.6|94
1609302600000|2020-12-30 04:30:00|13248.1|13242.1|13246.6|13243.6|13248.3|13243.8|13246.4|13241.7|68
1609302900000|2020-12-30 04:35:00|13247.8|13241.8|13247.1|13244.1|13248.7|13244.1|13246.2|13241.7|97
1609303200000|2020-12-30 04:40:00|13247.2|13244.2|13246.2|13243.2|13248.8|13244.3|13246.2|13241.7|101
1609303500000|2020-12-30 04:45:00|13246.6|13243.6|13245.7|13242.7|13247.8|13243.7|13245.7|13241.5|105
1609303800000|2020-12-30 04:50:00|13245.8|13242.8|13247.7|13241.7|13247.8|13243.9|13245.7|13241.7|129
1609304100000|2020-12-30 04:55:00|13247.8|13241.8|13247|13244|13247.8|13244.2|13246.3|13241.7|94
1609304400000|2020-12-30 05:00:00|13247.1|13244.1|13246.9|13243.9|13248.7|13245.3|13245.7|13242.4|159
1609304700000|2020-12-30 05:05:00|13246.8|13243.8|13246.3|13243.3|13248|13244.2|13245.9|13241.8|151
1609305000000|2020-12-30 05:10:00|13246.4|13243.4|13249|13243|13249.3|13245.3|13245.9|13242.7|146
1609305300000|2020-12-30 05:15:00|13249.2|13243.2|13249|13243|13250.2|13245.7|13247.4|13243|160
1609305600000|2020-12-30 05:20:00|13249.1|13243.1|13249.2|13243.2|13249.8|13245.7|13247.4|13242.8|197
1609305900000|2020-12-30 05:25:00|13249.1|13243.1|13248.4|13245.4|13250.4|13246.1|13247.6|13243|123
1609306200000|2020-12-30 05:30:00|13248.3|13245.3|13248.1|13245.1|13249.9|13245.5|13247.9|13243.5|144
1609306500000|2020-12-30 05:35:00|13248.2|13245.2|13252.7|13246.7|13253.2|13248.8|13247.2|13242.7|183
1609306800000|2020-12-30 05:40:00|13252.6|13246.6|13252|13246|13253.5|13249.2|13250.3|13245.5|244
1609307100000|2020-12-30 05:45:00|13252.1|13246.1|13251.2|13245.2|13252.4|13247.5|13250.1|13245.1|170
1609307400000|2020-12-30 05:50:00|13251.5|13245.5|13250.6|13244.6|13252.4|13247.4|13249.3|13244.6|180
1609307700000|2020-12-30 05:55:00|13250.5|13244.5|13253|13247|13253|13248.5|13248.9|13244.4|210
1609308000000|2020-12-30 06:00:00|13251.4|13248.4|13252.9|13249.9|13254.7|13250.2|13251.3|13246.6|264
1609308300000|2020-12-30 06:05:00|13252.8|13249.8|13255.6|13252.6|13257.5|13253.2|13252.8|13249.1|230
1609308600000|2020-12-30 06:10:00|13257.1|13251.1|13257.4|13254.4|13259.4|13254.9|13255.7|13251.1|190
1609308900000|2020-12-30 06:15:00|13257.5|13254.5|13258.5|13255.5|13260.2|13256|13256.9|13252.6|145
1609309200000|2020-12-30 06:20:00|13258.4|13255.4|13259.7|13253.7|13263.5|13258.3|13257.9|13253.7|278
1609309500000|2020-12-30 06:25:00|13259.8|13253.8|13254.2|13248.2|13259.8|13255.3|13252.4|13248.2|228
1609309800000|2020-12-30 06:30:00|13254.1|13248.1|13252.8|13246.8|13254.4|13250.4|13250.9|13246.5|209
1609310100000|2020-12-30 06:35:00|13252.6|13246.6|13250.5|13247.5|13252.6|13248|13250.1|13245.6|134
1609310400000|2020-12-30 06:40:00|13252.1|13246.1|13250|13247|13252.1|13247.6|13250|13245.6|139
1609310700000|2020-12-30 06:45:00|13250.1|13247.1|13249.8|13246.8|13251.9|13247.4|13249.6|13245.8|125
1609311000000|2020-12-30 06:50:00|13249.7|13246.7|13246.7|13243.7|13251|13247.2|13246.7|13242.5|133
1609311300000|2020-12-30 06:55:00|13246.8|13243.8|13246.2|13243.2|13248|13243.9|13245.1|13240.7|172
1609311600000|2020-12-30 07:00:00|13246.6|13243.6|13244.7|13241.7|13248.8|13243.9|13244.5|13240.5|150
1609311900000|2020-12-30 07:05:00|13244.6|13241.6|13244|13241|13244.6|13241.6|13243.7|13240.7|79
1609312200000|2020-12-30 07:10:00|13243.9|13240.9|13245.9|13242.9|13246.3|13243|13243.7|13240.1|114
1609312500000|2020-12-30 07:15:00|13246.1|13243.1|13245.9|13242.9|13248.4|13243.8|13244.4|13241.4|125
1609312800000|2020-12-30 07:20:00|13245.7|13242.7|13245.9|13242.9|13247.7|13243.5|13245.7|13241.7|100
1609313100000|2020-12-30 07:25:00|13246|13243|13245.8|13242.8|13246.1|13243.1|13245.7|13242.7|68
1609313400000|2020-12-30 07:30:00|13245.7|13242.7|13245.5|13242.5|13246|13243|13244.3|13241.3|132
1609313700000|2020-12-30 07:35:00|13245.6|13242.6|13249|13246|13250.1|13246|13245.4|13242.4|138
1609314000000|2020-12-30 07:40:00|13249.4|13246.4|13251.5|13245.5|13251.6|13246.6|13247.7|13243.3|161
1609314300000|2020-12-30 07:45:00|13251.4|13245.4|13249.3|13246.3|13251.6|13247.2|13249.1|13244.8|117
1609314600000|2020-12-30 07:50:00|13249.4|13246.4|13251.8|13245.8|13251.8|13246.8|13248.5|13244|163
1609314900000|2020-12-30 07:55:00|13251.7|13245.7|13250.5|13244.5|13254|13248.5|13249|13244.4|237
1609315200000|2020-12-30 08:00:00|13250.8|13244.8|13247.3|13244.3|13251.1|13246.8|13246.1|13242|263
1609315500000|2020-12-30 08:05:00|13247.4|13244.4|13248.7|13245.7|13249.1|13245.8|13247.1|13243.1|139
1609315800000|2020-12-30 08:10:00|13248.6|13245.6|13245.6|13242.6|13248.7|13245.7|13245.3|13242.3|175
1609316100000|2020-12-30 08:15:00|13245.5|13242.5|13249.8|13246.8|13251.2|13248.1|13245.5|13242.5|164
1609316400000|2020-12-30 08:20:00|13249.7|13246.7|13257.5|13251.5|13259|13253|13248.7|13245.7|306
1609316700000|2020-12-30 08:25:00|13257.6|13251.6|13251.8|13248.8|13257.7|13251.7|13251.5|13248.2|256
1609317000000|2020-12-30 08:30:00|13251.9|13248.9|13256.5|13253.5|13256.7|13253.7|13251.5|13248.5|164
1609317300000|2020-12-30 08:35:00|13256.6|13253.6|13258.5|13255.5|13259.2|13256|13256.6|13252.7|187
1609317600000|2020-12-30 08:40:00|13258.6|13255.6|13255.8|13252.8|13258.6|13255.6|13254.5|13250.9|144
1609317900000|2020-12-30 08:45:00|13256|13253|13258.5|13255.5|13261.3|13257.1|13255.8|13252.6|217
1609318200000|2020-12-30 08:50:00|13258.6|13255.6|13259.9|13256.9|13261|13256.9|13257.7|13253.8|167
1609318500000|2020-12-30 08:55:00|13259.8|13256.8|13257.8|13254.8|13260.8|13257.8|13257.7|13254.7|135
1609318800000|2020-12-30 09:00:00|13257.7|13254.7|13258.2|13255.2|13260|13257|13257.7|13254.7|112
1609319100000|2020-12-30 09:05:00|13258.1|13255.1|13256.4|13253.4|13258.2|13255.2|13256.1|13253.1|144
1609319400000|2020-12-30 09:10:00|13256.3|13253.3|13256.4|13253.4|13257.2|13254.2|13256|13253|138
1609319700000|2020-12-30 09:15:00|13256.5|13253.5|13253.6|13250.6|13258.7|13255.7|13253.1|13250.1|172
1609320000000|2020-12-30 09:20:00|13253.7|13250.7|13254|13251|13254.9|13251.2|13252.4|13248.8|129
1609320300000|2020-12-30 09:25:00|13253.8|13250.8|13252.9|13249.9|13253.9|13250.9|13252.4|13249.4|94
1609320600000|2020-12-30 09:30:00|13253|13250|13255.9|13252.9|13257.6|13253.1|13253|13249.2|161
1609320900000|2020-12-30 09:35:00|13255.8|13252.8|13256.1|13253.1|13259.7|13255.9|13255.7|13251.2|233
1609321200000|2020-12-30 09:40:00|13256.2|13253.2|13253.8|13250.8|13259|13253.5|13253.1|13250.1|210
1609321500000|2020-12-30 09:45:00|13254|13251|13254.7|13251.7|13254.8|13251.8|13253.7|13250.7|110
1609321800000|2020-12-30 09:50:00|13254.6|13251.6|13255.1|13252.1|13255.1|13252.1|13254.5|13251.5|89
1609322100000|2020-12-30 09:55:00|13255|13252|13254.9|13251.9|13256.7|13253.7|13254.7|13251.7|113
1609322400000|2020-12-30 10:00:00|13254.8|13251.8|13254|13251|13254.9|13251.9|13253.8|13250.8|86
1609322700000|2020-12-30 10:05:00|13254.1|13251.1|13253|13250|13254.2|13251.2|13252.8|13249.8|107
1609323000000|2020-12-30 10:10:00|13252.8|13249.8|13253.2|13250.2|13254.7|13250.7|13252.6|13248.1|143
1609323300000|2020-12-30 10:15:00|13253.1|13250.1|13249.8|13246.8|13253.5|13250.5|13249.6|13246.6|128
1609323600000|2020-12-30 10:20:00|13249.7|13246.7|13248.6|13245.6|13249.7|13246.7|13247.6|13244.6|100
1609323900000|2020-12-30 10:25:00|13248.7|13245.7|13248.6|13245.6|13250.7|13246.6|13248|13244.1|116
1609324200000|2020-12-30 10:30:00|13248.7|13245.7|13248.2|13245.2|13249.2|13246.2|13248.1|13245.1|119
1609324500000|2020-12-30 10:35:00|13248.1|13245.1|13244.6|13241.6|13248.1|13245.1|13244.4|13241.4|95
1609324800000|2020-12-30 10:40:00|13244.7|13241.7|13245|13242|13245.1|13242.1|13244.5|13241.5|94
1609325100000|2020-12-30 10:45:00|13244.9|13241.9|13249|13243|13249.7|13245.2|13244.9|13241.9|110
1609325400000|2020-12-30 10:50:00|13249.1|13243.1|13245.4|13242.4|13249.1|13244.7|13245.3|13241.5|94
1609325700000|2020-12-30 10:55:00|13245.3|13242.3|13245.2|13242.2|13247.4|13243.2|13243.1|13240.1|162
1609326000000|2020-12-30 11:00:00|13245.6|13242.6|13246.1|13243.1|13247.3|13243.2|13244.7|13240.9|131
1609326300000|2020-12-30 11:05:00|13246.2|13243.2|13247.2|13244.2|13251.3|13246.4|13246.1|13242.6|152
1609326600000|2020-12-30 11:10:00|13247.3|13244.3|13250.2|13244.2|13250.2|13245.5|13246.4|13243|137
1609326900000|2020-12-30 11:15:00|13249.3|13246.3|13249.6|13246.6|13251.4|13247|13248|13244.9|183
1609327200000|2020-12-30 11:20:00|13249.7|13246.7|13252.8|13249.8|13253.5|13249.8|13249.6|13245.2|123
1609327500000|2020-12-30 11:25:00|13252.7|13249.7|13251.9|13248.9|13252.8|13249.8|13251.3|13248.3|99
1609327800000|2020-12-30 11:30:00|13251.8|13248.8|13250.2|13247.2|13251.9|13248.9|13249.9|13246.9|87
1609328100000|2020-12-30 11:35:00|13250.1|13247.1|13252|13249|13253|13250|13249.6|13246.6|104
1609328400000|2020-12-30 11:40:00|13251.9|13248.9|13251.3|13248.3|13252.4|13249.4|13251.1|13248.1|92
1609328700000|2020-12-30 11:45:00|13251.4|13248.4|13251.9|13248.9|13251.9|13248.9|13250.2|13247.2|104
1609329000000|2020-12-30 11:50:00|13251.8|13248.8|13248.6|13245.6|13252.1|13249.1|13248.4|13245.4|170
1609329300000|2020-12-30 11:55:00|13248.7|13245.7|13249.9|13243.9|13250.1|13246|13248|13243.8|111
1609329600000|2020-12-30 12:00:00|13248.4|13245.4|13246.1|13243.1|13249|13246|13245.8|13241.7|113
1609329900000|2020-12-30 12:05:00|13246.2|13243.2|13245.2|13242.2|13246.3|13243.3|13245|13242|73
1609330200000|2020-12-30 12:10:00|13245.1|13242.1|13244.6|13241.6|13245.2|13242.2|13244.1|13241.1|76
1609330500000|2020-12-30 12:15:00|13244.8|13241.8|13244.7|13241.7|13246.5|13242|13244.1|13240|93
1609330800000|2020-12-30 12:20:00|13244.8|13241.8|13244.4|13241.4|13246.6|13242.5|13244|13239.5|92
1609331100000|2020-12-30 12:25:00|13245.8|13239.8|13243.6|13240.6|13246.1|13241.4|13243.2|13239.6|132
1609331400000|2020-12-30 12:30:00|13243.5|13240.5|13242.1|13239.1|13243.7|13240.7|13241.8|13238.8|136
1609331700000|2020-12-30 12:35:00|13242.2|13239.2|13241.8|13238.8|13243.6|13239.9|13240.5|13236|125
1609332000000|2020-12-30 12:40:00|13241.9|13238.9|13240.3|13237.3|13243.3|13239.1|13240.2|13236.8|80
1609332300000|2020-12-30 12:45:00|13240.4|13237.4|13237.7|13234.7|13241.2|13237.7|13237|13232|162
1609332600000|2020-12-30 12:50:00|13237.6|13234.6|13237.8|13234.8|13239.9|13235.9|13237.6|13233.2|149
1609332900000|2020-12-30 12:55:00|13237.9|13234.9|13236.5|13233.5|13239|13234.9|13234.9|13231.9|164
1609333200000|2020-12-30 13:00:00|13236.7|13233.7|13238|13235|13239.3|13236.3|13236.7|13233.7|158
1609333500000|2020-12-30 13:05:00|13237.9|13234.9|13238.8|13235.8|13239|13236|13237.3|13234.3|140
1609333800000|2020-12-30 13:10:00|13238.6|13235.6|13239|13236|13239.7|13236.7|13237.8|13234.8|204
1609334100000|2020-12-30 13:15:00|13239.1|13236.1|13237.1|13231.1|13239.1|13236.1|13235.5|13230.9|136
1609334400000|2020-12-30 13:20:00|13235.4|13232.4|13234.5|13231.5|13237.5|13233.2|13234.5|13230.6|223
1609334700000|2020-12-30 13:25:00|13234.6|13231.6|13235.6|13232.6|13235.7|13232.7|13234.5|13231.5|177
1609335000000|2020-12-30 13:30:00|13235.7|13232.7|13236.6|13233.6|13238|13233.9|13234.9|13230.4|176
1609335300000|2020-12-30 13:35:00|13236.7|13233.7|13236.9|13233.9|13239.6|13236.6|13236.5|13232.7|212
1609335600000|2020-12-30 13:40:00|13237|13234|13234.5|13231.5|13237.1|13234|13234.1|13229.7|163
1609335900000|2020-12-30 13:45:00|13234.4|13231.4|13233.7|13230.7|13236|13231.8|13233.7|13229.5|115
1609336200000|2020-12-30 13:50:00|13233.6|13230.6|13235.1|13232.1|13237|13232.5|13233.6|13230.1|159
1609336500000|2020-12-30 13:55:00|13235.2|13232.2|13231.8|13228.8|13236.7|13232.3|13231.7|13227.5|170
1609336800000|2020-12-30 14:00:00|13231.5|13228.5|13228.4|13225.4|13231.9|13228.9|13227.1|13223.8|340
1609337100000|2020-12-30 14:05:00|13228.5|13225.5|13226.5|13223.5|13228.9|13225.9|13224.4|13220.8|287
1609337400000|2020-12-30 14:10:00|13226.4|13223.4|13231.5|13228.5|13233.3|13229.1|13225.6|13221|350
1609337700000|2020-12-30 14:15:00|13231.4|13228.4|13236.4|13233.4|13236.6|13233.6|13231.1|13228.1|278
1609338000000|2020-12-30 14:20:00|13236.6|13233.6|13239.4|13236.4|13240.3|13237.3|13236.4|13233.4|279
1609338300000|2020-12-30 14:25:00|13239.5|13236.5|13244.7|13241.7|13247|13242.4|13239.3|13236.3|206
1609338600000|2020-12-30 14:30:00|13244.6|13241.6|13243.3|13237.3|13245.4|13241.6|13238.1|13235.1|353
1609338900000|2020-12-30 14:35:00|13243.4|13237.4|13245.3|13242.3|13245.4|13242.4|13241.8|13237.4|280
1609339200000|2020-12-30 14:40:00|13245.2|13242.2|13244.2|13238.2|13246.1|13243.1|13243.3|13237.3|162
1609339500000|2020-12-30 14:45:00|13244.1|13238.1|13241.6|13238.6|13247.3|13242.9|13240.8|13236.8|253
1609339800000|2020-12-30 14:50:00|13241.7|13238.7|13238.7|13235.7|13243.1|13240.1|13238.6|13234.9|267
1609340100000|2020-12-30 14:55:00|13238.8|13235.8|13238.8|13232.8|13240.4|13236.8|13237.9|13232.6|168
1609340400000|2020-12-30 15:00:00|13239|13233|13237|13234|13239.8|13235.3|13235.2|13230.5|234
1609340700000|2020-12-30 15:05:00|13236.9|13233.9|13239.8|13236.8|13239.9|13236.9|13236.8|13232.6|212
1609341000000|2020-12-30 15:10:00|13239.7|13236.7|13242.5|13239.5|13243.8|13239.7|13239.6|13236.6|254
1609341300000|2020-12-30 15:15:00|13242.6|13239.6|13240.2|13237.2|13246.1|13241.5|13239.7|13235.3|297
1609341600000|2020-12-30 15:20:00|13240.1|13237.1|13240|13237|13241.3|13237.7|13239.6|13235.2|163
1609341900000|2020-12-30 15:25:00|13239.9|13236.9|13242.8|13236.8|13243.3|13238.9|13239.9|13236|208
1609342200000|2020-12-30 15:30:00|13242.9|13236.9|13237.7|13234.7|13243.2|13238.3|13237.4|13232.5|229
1609342500000|2020-12-30 15:35:00|13237.8|13234.8|13237.8|13231.8|13239.4|13236.4|13234.9|13230.5|282
1609342800000|2020-12-30 15:40:00|13237.7|13231.7|13234.4|13231.4|13237.9|13233.1|13233|13228.5|242
1609343100000|2020-12-30 15:45:00|13234.5|13231.5|13228.7|13222.7|13236.1|13233.1|13227.9|13222.6|244
1609343400000|2020-12-30 15:50:00|13228.8|13222.8|13234.2|13231.2|13235.8|13231.2|13226.8|13221.8|265
1609343700000|2020-12-30 15:55:00|13234.3|13231.3|13227.1|13224.1|13236.2|13231.3|13226.8|13223.8|331
1609344000000|2020-12-30 16:00:00|13227.2|13224.2|13234.1|13228.1|13234.2|13229.7|13226.5|13222.9|237
1609344300000|2020-12-30 16:05:00|13234.2|13228.2|13230|13227|13235.2|13230.5|13230|13225.9|144
1609344600000|2020-12-30 16:10:00|13230.2|13227.2|13231.8|13228.8|13232.5|13228.9|13229.7|13225.8|128
1609344900000|2020-12-30 16:15:00|13232.1|13229.1|13232.4|13229.4|13232.6|13229.6|13231.4|13228.4|123
1609345200000|2020-12-30 16:20:00|13232.3|13229.3|13233.3|13230.3|13233.6|13230.6|13232.3|13229.3|87
1609345500000|2020-12-30 16:25:00|13233.1|13230.1|13230.4|13227.4|13233.4|13230.4|13230.2|13226.5|113
1609345800000|2020-12-30 16:30:00|13230.8|13227.8|13236.3|13233.3|13237.1|13233.4|13230.8|13227.8|319
1609346100000|2020-12-30 16:35:00|13236.2|13233.2|13238.9|13235.9|13239.2|13236.2|13235.6|13232.6|206
1609346400000|2020-12-30 16:40:00|13238.8|13235.8|13236.5|13233.5|13240.3|13236.2|13236.1|13232.8|229
1609346700000|2020-12-30 16:45:00|13236.8|13233.8|13239.5|13236.5|13239.5|13236.5|13236.4|13233.4|195
1609347000000|2020-12-30 16:50:00|13239.4|13236.4|13241.4|13235.4|13241.4|13237.7|13238.3|13234.5|193
1609347300000|2020-12-30 16:55:00|13239.9|13236.9|13239.2|13236.2|13240.4|13237.4|13239.1|13236.1|185
1609347600000|2020-12-30 17:00:00|13239.1|13236.1|13240|13237|13241.1|13237.2|13238.6|13235|185
1609347900000|2020-12-30 17:05:00|13239.9|13236.9|13240.8|13234.8|13240.8|13237|13238.2|13234.1|129
1609348200000|2020-12-30 17:10:00|13240.7|13234.7|13239.7|13236.7|13241.5|13237.3|13238.5|13234.7|163
1609348500000|2020-12-30 17:15:00|13239.8|13236.8|13241.4|13238.4|13243|13238.6|13239.7|13236.3|117
1609348800000|2020-12-30 17:20:00|13241.2|13238.2|13240.4|13237.4|13242.6|13238.3|13240|13235.5|232
1609349100000|2020-12-30 17:25:00|13240.3|13237.3|13240.3|13237.3|13242.1|13237.5|13239.6|13235.2|193
1609349400000|2020-12-30 17:30:00|13240.4|13237.4|13239.7|13236.7|13242|13237.6|13239.5|13235.5|141
1609349700000|2020-12-30 17:35:00|13239.8|13236.8|13239.2|13236.2|13241.7|13237.3|13238.4|13233.4|155
1609350000000|2020-12-30 17:40:00|13239.1|13236.1|13240.9|13234.9|13242.1|13237.2|13238.8|13234.7|216
1609350300000|2020-12-30 17:45:00|13241|13235|13239.7|13236.7|13242.3|13237.7|13239.3|13234.8|217
1609350600000|2020-12-30 17:50:00|13240.9|13234.9|13241|13235|13241.8|13237.3|13238.5|13234.1|302
1609350900000|2020-12-30 17:55:00|13240.9|13234.9|13238.4|13235.4|13241.4|13236.1|13238|13233.7|191
1609351200000|2020-12-30 18:00:00|13238.2|13235.2|13240.5|13234.5|13241.5|13237|13237.6|13233.1|238
1609351500000|2020-12-30 18:05:00|13238.8|13235.8|13238.2|13235.2|13240.5|13236|13237.8|13233.2|239
1609351800000|2020-12-30 18:10:00|13238.3|13235.3|13238.5|13235.5|13240.3|13236|13237.9|13233.4|176
1609352100000|2020-12-30 18:15:00|13238.6|13235.6|13238.7|13235.7|13239|13236|13238|13235|142
1609352400000|2020-12-30 18:20:00|13238.6|13235.6|13239.1|13236.1|13240.7|13236.2|13238.5|13234.6|144
1609352700000|2020-12-30 18:25:00|13240.5|13234.5|13238.5|13235.5|13240.5|13236.1|13237.9|13234.3|128
1609353000000|2020-12-30 18:30:00|13238.6|13235.6|13241.3|13235.3|13242.5|13237.9|13238.3|13234.3|187
1609353300000|2020-12-30 18:35:00|13241.4|13235.4|13240|13237|13241.4|13237.1|13238.8|13234.2|185
1609353600000|2020-12-30 18:40:00|13239.8|13236.8|13242.1|13236.1|13242.9|13238.3|13239.8|13235.5|146
1609353900000|2020-12-30 18:45:00|13241.8|13235.8|13242.6|13236.6|13242.6|13238.3|13240.4|13235.8|139
1609354200000|2020-12-30 18:50:00|13243.1|13237.1|13241.5|13238.5|13243.1|13238.8|13240.6|13236.9|128
1609354500000|2020-12-30 18:55:00|13241.6|13238.6|13241.2|13238.2|13243.2|13239.1|13241.1|13236.7|126
1609354800000|2020-12-30 19:00:00|13241.4|13238.4|13243|13237|13243.2|13238.7|13241|13236.7|139
1609355100000|2020-12-30 19:05:00|13242.6|13236.6|13243.2|13240.2|13244.8|13240.3|13241.1|13236.6|128
1609355400000|2020-12-30 19:10:00|13243.1|13240.1|13243.2|13240.2|13244.6|13240.9|13242.8|13238.6|107
1609355700000|2020-12-30 19:15:00|13243.1|13240.1|13244.1|13241.1|13244.2|13241.2|13243|13240|104
1609356000000|2020-12-30 19:20:00|13244|13241|13243.2|13240.2|13245.7|13241|13242.7|13239.5|110
1609356300000|2020-12-30 19:25:00|13243.3|13240.3|13243.4|13240.4|13244.8|13240.5|13242.9|13238.8|139
1609356600000|2020-12-30 19:30:00|13243.5|13240.5|13245.5|13242.5|13245.6|13242.6|13243.4|13239.1|109
1609356900000|2020-12-30 19:35:00|13245.4|13242.4|13243.3|13240.3|13247.4|13242.6|13243.3|13239.8|133
1609357200000|2020-12-30 19:40:00|13243.4|13240.4|13241.8|13238.8|13244.7|13240.5|13241.4|13237.5|176
1609357500000|2020-12-30 19:45:00|13241.9|13238.9|13242.7|13239.7|13244.4|13240.2|13241.8|13238|128
1609357800000|2020-12-30 19:50:00|13242.6|13239.6|13242.8|13239.8|13244.3|13240.2|13242.4|13238.3|153
1609358100000|2020-12-30 19:55:00|13243|13240|13241.6|13235.6|13243|13240|13240.4|13235.6|217
1609358400000|2020-12-30 20:00:00|13241.7|13235.7|13238.4|13235.4|13241.8|13236.7|13237.6|13233.5|231
1609358700000|2020-12-30 20:05:00|13238.5|13235.5|13237.9|13234.9|13240.1|13235.6|13237.7|13233.4|179
1609359000000|2020-12-30 20:10:00|13238|13235|13237.8|13234.8|13239.9|13235.5|13237.7|13233.4|151
1609359300000|2020-12-30 20:15:00|13237.9|13234.9|13238|13235|13239.4|13235.1|13237.6|13233.2|124
1609359600000|2020-12-30 20:20:00|13238.1|13235.1|13239.6|13233.6|13239.9|13235.3|13237.8|13233.3|146
1609359900000|2020-12-30 20:25:00|13239.5|13233.5|13238.3|13235.3|13240|13235.5|13237.7|13233.3|121
1609360200000|2020-12-30 20:30:00|13238|13235|13239.8|13233.8|13240.1|13235.5|13238|13233.6|138
1609360500000|2020-12-30 20:35:00|13239.9|13233.9|13237.9|13234.9|13239.9|13235.3|13237.8|13233.5|81
1609360800000|2020-12-30 20:40:00|13238|13235|13239.8|13233.8|13239.9|13235.6|13237.8|13233.4|92
1609361100000|2020-12-30 20:45:00|13239.9|13233.9|13238.5|13235.5|13240|13235.7|13238.1|13233.7|124
1609361400000|2020-12-30 20:50:00|13238.4|13235.4|13238.1|13235.1|13240.1|13235.6|13237.9|13233.5|103
1609361700000|2020-12-30 20:55:00|13238|13235|13245.9|13239.9|13246.4|13240.4|13238|13233.6|214
1609362000000|2020-12-30 21:00:00|13245.8|13239.8|13244.9|13238.9|13246|13240.3|13243.3|13238.5|166
1609362300000|2020-12-30 21:05:00|13245|13239|13243.1|13237.1|13245|13239|13242.8|13236.8|116
1609362600000|2020-12-30 21:10:00|13243|13237|13243.3|13237.3|13243.3|13237.3|13242.8|13236.8|118
1609362900000|2020-12-30 21:15:00|13243.2|13237.2|13242.1|13236.1|13243.2|13237.2|13241.7|13235.7|114
1609363200000|2020-12-30 21:20:00|13242|13236|13241.9|13235.9|13242.4|13236.4|13241.7|13235.7|133
1609363500000|2020-12-30 21:25:00|13241.7|13235.7|13241.9|13235.9|13242.1|13236.1|13241.5|13235.5|103
1609363800000|2020-12-30 21:30:00|13242.2|13236.2|13236.4|13230.4|13242.2|13236.2|13235.5|13229.5|165
1609364100000|2020-12-30 21:35:00|13236.7|13230.7|13236.6|13230.6|13237|13232.4|13235.1|13230.1|117
1609364400000|2020-12-30 21:40:00|13236.7|13230.7|13235.8|13229.8|13237.1|13231.1|13235.1|13229.1|101
1609364700000|2020-12-30 21:45:00|13235.7|13229.7|13234.7|13228.7|13235.7|13230.3|13233.3|13228.6|62
1609365000000|2020-12-30 21:50:00|13234.8|13228.8|13234.9|13228.9|13235.5|13229.5|13234.5|13228.5|91
1609365300000|2020-12-30 21:55:00|13235.1|13229.1|13238.5|13222.5|13239.5|13230.1|13232.9|13221.1|160
1609365600000|2020-12-30 22:00:00|13238.3|13222.3|13242.7|13226.7|13242.9|13226.9|13237.6|13221.6|36
1609365900000|2020-12-30 22:05:00|13243.9|13227.9|13243|13227|13244.7|13228.7|13241.1|13225.1|83
1609366200000|2020-12-30 22:10:00|13241.9|13225.9|13242.9|13226.9|13243|13227|13238.9|13222.9|99
1609366500000|2020-12-30 22:15:00|13242.7|13226.7|13242.2|13226.2|13243.8|13227.8|13241.4|13225.4|93
1609366800000|2020-12-30 22:20:00|13242.4|13226.4|13242.1|13226.1|13243.6|13227.6|13240.7|13224.7|128
1609367100000|2020-12-30 22:25:00|13242|13226|13242.6|13226.6|13243.5|13227.5|13241.5|13225.5|100
1609367400000|2020-12-30 22:30:00|13243.2|13227.2|13242.6|13226.6|13243.8|13227.8|13241.4|13225.4|111
1609367700000|2020-12-30 22:35:00|13242.5|13226.5|13242.2|13226.2|13244|13228|13241.7|13225.7|154
1609368000000|2020-12-30 22:40:00|13242.1|13226.1|13241.5|13225.5|13244.3|13228.3|13241.5|13225.5|181
1609368300000|2020-12-30 22:45:00|13242.6|13226.6|13242.3|13226.3|13243.8|13227.8|13241.5|13225.5|121
1609368600000|2020-12-30 22:50:00|13242.5|13226.5|13242.5|13226.5|13243.5|13227.5|13238.9|13222.9|139
1609368900000|2020-12-30 22:55:00|13242.6|13226.6|13240.3|13224.3|13243.2|13227.2|13239.6|13223.6|106
1609369200000|2020-12-30 23:00:00|13241|13225|13235.3|13227.6|13243.5|13229.3|13232.9|13224.1|321
1609369500000|2020-12-30 23:05:00|13236.1|13226.9|13235.6|13228.2|13237|13229|13234.4|13226.3|189
1609369800000|2020-12-30 23:10:00|13235.1|13228.4|13236|13228.3|13236.6|13229.1|13234.7|13226.8|215
1609370100000|2020-12-30 23:15:00|13235.4|13228.2|13234.4|13228|13236.2|13228.8|13233.8|13227.5|135
1609370400000|2020-12-30 23:20:00|13234.3|13227.9|13234.1|13228|13234.7|13228.1|13233.7|13227.5|94
1609370700000|2020-12-30 23:25:00|13234.2|13227.8|13233.5|13227.5|13234.5|13227.9|13232|13225.8|161
1609371000000|2020-12-30 23:30:00|13233.4|13227.4|13233.9|13227.4|13235.3|13228.9|13232.8|13226.7|212
1609371300000|2020-12-30 23:35:00|13234.2|13227.2|13235|13227.9|13235.3|13228|13233.5|13226.8|202
1609371600000|2020-12-30 23:40:00|13235.3|13228|13234.4|13228.2|13235.3|13228.4|13234.1|13227.3|185
1609371900000|2020-12-30 23:45:00|13234.7|13228.1|13233.6|13227|13234.9|13228.5|13233.1|13226.8|181
1609372200000|2020-12-30 23:50:00|13233.5|13226.9|13233.3|13227.1|13234.1|13227.9|13232.9|13226.4|160
1609372500000|2020-12-30 23:55:00|13233.8|13226.9|13233.6|13227.1|13234.1|13227.9|13232.7|13226.1|152
1609372800000|2020-12-31 00:00:00|13233.8|13227|13234.6|13228.3|13235.4|13228.4|13233.2|13226.7|195
1609373100000|2020-12-31 00:05:00|13234.4|13228.4|13235.7|13229.7|13236.2|13230.2|13234.2|13227.4|212
1609373400000|2020-12-31 00:10:00|13236.4|13230.4|13234.2|13228.2|13236.4|13230.4|13234.1|13228|114
1609373700000|2020-12-31 00:15:00|13234.3|13228.3|13234.2|13228.2|13235|13229|13233.9|13227.9|94
1609374000000|2020-12-31 00:20:00|13234|13228|13233.2|13227.2|13234.2|13228.2|13232.9|13226.9|109
1609374300000|2020-12-31 00:25:00|13232.9|13226.9|13229.1|13223.1|13233.6|13228.9|13229|13223|171
1609374600000|2020-12-31 00:30:00|13229.4|13223.4|13229.4|13223.4|13229.5|13224.5|13226.5|13221.7|275
1609374900000|2020-12-31 00:35:00|13229.3|13223.3|13225.5|13222.5|13229.6|13224.1|13225.5|13220.5|213
1609375200000|2020-12-31 00:40:00|13225.4|13222.4|13228.6|13222.6|13229.5|13225|13225.4|13220.5|147
1609375500000|2020-12-31 00:45:00|13228.8|13222.8|13225.9|13222.9|13229|13223.1|13224.6|13220.1|231
1609375800000|2020-12-31 00:50:00|13226|13223|13225.6|13222.6|13227.4|13223.3|13225.4|13221.2|97
1609376100000|2020-12-31 00:55:00|13225.5|13222.5|13225.4|13219.4|13225.8|13222.8|13223.5|13218.7|116
1609376400000|2020-12-31 01:00:00|13225.5|13219.5|13222.2|13219.2|13225.6|13221.1|13221.8|13217.8|234
1609376700000|2020-12-31 01:05:00|13222.3|13219.3|13222.9|13219.9|13223|13220|13220.9|13217.9|169
1609377000000|2020-12-31 01:10:00|13222.7|13219.7|13221.5|13218.5|13222.9|13219.9|13221.2|13218.2|258
1609377300000|2020-12-31 01:15:00|13221.4|13218.4|13221.6|13218.6|13223.7|13219.1|13220.9|13216.4|148
1609377600000|2020-12-31 01:20:00|13221.5|13218.5|13221.7|13218.7|13222.3|13219.3|13220.9|13217.9|140
1609377900000|2020-12-31 01:25:00|13221.8|13218.8|13222.6|13219.6|13222.8|13219.8|13221.1|13218.1|124
1609378200000|2020-12-31 01:30:00|13222.7|13219.7|13222.7|13219.7|13222.8|13219.8|13222|13219|153
1609378500000|2020-12-31 01:35:00|13222.6|13219.6|13222.9|13219.9|13223.1|13220.1|13221.9|13218.9|173
1609378800000|2020-12-31 01:40:00|13223|13220|13220.7|13217.7|13223|13220|13220.6|13217.6|159
1609379100000|2020-12-31 01:45:00|13220.6|13217.6|13218.3|13215.3|13220.9|13217.9|13217.7|13214.7|190
1609379400000|2020-12-31 01:50:00|13218.4|13215.4|13217.9|13214.9|13219.3|13216.3|13217.7|13214.7|174
1609379700000|2020-12-31 01:55:00|13217.8|13214.8|13217.8|13214.8|13218.4|13215.4|13216.4|13213.4|192
1609380000000|2020-12-31 02:00:00|13217.9|13214.9|13217|13214|13218.2|13215.2|13217|13214|101
1609380300000|2020-12-31 02:05:00|13216.9|13213.9|13215.8|13212.8|13216.9|13213.9|13214.9|13211.9|120
1609380600000|2020-12-31 02:10:00|13215.7|13212.7|13216.5|13213.5|13216.6|13213.6|13214.6|13211.6|187
1609380900000|2020-12-31 02:15:00|13216.4|13213.4|13216.4|13213.4|13217.5|13214.5|13215.9|13212.9|199
1609381200000|2020-12-31 02:20:00|13216.5|13213.5|13216.5|13213.5|13217.3|13214.3|13215.9|13212.9|125
1609381500000|2020-12-31 02:25:00|13216.4|13213.4|13216.4|13213.4|13216.6|13213.6|13215.9|13212.9|109
1609381800000|2020-12-31 02:30:00|13216.3|13213.3|13215.9|13212.9|13216.5|13213.5|13215.2|13212.2|125
1609382100000|2020-12-31 02:35:00|13216|13213|13216.1|13213.1|13216.7|13213.7|13215.1|13212.1|151
1609382400000|2020-12-31 02:40:00|13216|13213|13216.3|13213.3|13216.5|13213.5|13215.7|13212.7|143
1609382700000|2020-12-31 02:45:00|13216.2|13213.2|13223.6|13220.6|13224.7|13221.7|13216.2|13213.2|237
1609383000000|2020-12-31 02:50:00|13223.5|13220.5|13228.3|13225.3|13230.7|13226.5|13223.2|13220.2|287
1609383300000|2020-12-31 02:55:00|13228.2|13225.2|13224.8|13221.8|13232.5|13228|13224.4|13220.1|251
1609383600000|2020-12-31 03:00:00|13225|13222|13223.4|13220.4|13227.8|13223.1|13222.7|13218.9|214
1609383900000|2020-12-31 03:05:00|13223.3|13220.3|13223.1|13220.1|13224.7|13221.5|13222.1|13218.6|223
1609384200000|2020-12-31 03:10:00|13223|13220|13226.7|13223.7|13228.6|13224.1|13222.3|13218.5|175
1609384500000|2020-12-31 03:15:00|13226.6|13223.6|13222.7|13219.7|13227.6|13223.7|13222.5|13219.3|192
1609384800000|2020-12-31 03:20:00|13222.8|13219.8|13224.6|13221.6|13226.4|13221.9|13222.8|13219.8|123
1609385100000|2020-12-31 03:25:00|13224.7|13221.7|13222|13219|13225.2|13221.7|13221.7|13218.7|121
1609385400000|2020-12-31 03:30:00|13221.9|13218.9|13221.2|13218.2|13224.8|13221.4|13220.9|13217.9|178
1609385700000|2020-12-31 03:35:00|13221.4|13218.4|13222.1|13219.1|13222.7|13219.7|13221|13218|191
1609386000000|2020-12-31 03:40:00|13222.2|13219.2|13221.4|13218.4|13222.4|13219.4|13221|13218|140
1609386300000|2020-12-31 03:45:00|13221.3|13218.3|13220.8|13217.8|13221.4|13218.4|13220.4|13217.4|115
1609386600000|2020-12-31 03:50:00|13220.7|13217.7|13219.8|13216.8|13221.2|13218.2|13219.7|13216.7|109
1609386900000|2020-12-31 03:55:00|13219.7|13216.7|13221.9|13218.9|13222.5|13219.5|13219.7|13216.7|130
1609387200000|2020-12-31 04:00:00|13222|13219|13223.9|13220.9|13225.1|13220.9|13221.6|13217.9|154
1609387500000|2020-12-31 04:05:00|13223.8|13220.8|13225.5|13222.5|13227|13222.5|13223.1|13218.9|138
1609387800000|2020-12-31 04:10:00|13225.4|13222.4|13224.4|13221.4|13226.2|13223.2|13224.1|13221.1|135
1609388100000|2020-12-31 04:15:00|13224.5|13221.5|13226|13223|13226.2|13223.2|13223.8|13220.8|127
1609388400000|2020-12-31 04:20:00|13225.9|13222.9|13228.9|13225.9|13230.2|13227.2|13225.7|13222.7|167
1609388700000|2020-12-31 04:25:00|13228.8|13225.8|13230|13227|13231.3|13228.3|13228.1|13225.1|184
1609389000000|2020-12-31 04:30:00|13230.1|13227.1|13230.8|13227.8|13231.6|13228.6|13229.8|13226.8|137
1609389300000|2020-12-31 04:35:00|13230.7|13227.7|13231.8|13228.8|13232.1|13229.1|13229.8|13226.8|126
1609389600000|2020-12-31 04:40:00|13231.9|13228.9|13231.1|13228.1|13232|13229|13230.8|13227.8|96
1609389900000|2020-12-31 04:45:00|13231|13228|13230.3|13227.3|13231.2|13228.2|13230.1|13227.1|99
1609390200000|2020-12-31 04:50:00|13230.2|13227.2|13229.9|13226.9|13230.3|13227.3|13229.6|13226.6|63
1609390500000|2020-12-31 04:55:00|13230|13227|13230|13227|13230.2|13227.2|13229.6|13226.6|83
1609390800000|2020-12-31 05:00:00|13230.1|13227.1|13229.9|13226.9|13231.4|13227.6|13229.4|13225.1|103
1609391100000|2020-12-31 05:05:00|13229.8|13226.8|13230.1|13227.1|13231.5|13227.2|13229.7|13225.2|100
1609391400000|2020-12-31 05:10:00|13230.2|13227.2|13227.7|13224.7|13232.1|13227.7|13227.7|13223.1|128
1609391700000|2020-12-31 05:15:00|13229.1|13223.1|13228.2|13222.2|13229.1|13224.6|13225.5|13220.9|118
1609392000000|2020-12-31 05:20:00|13228.1|13222.1|13225.5|13222.5|13228.3|13223.9|13225.3|13220.9|91
1609392300000|2020-12-31 05:25:00|13225.4|13222.4|13225.4|13222.4|13227.8|13223|13224.3|13219.3|154
1609392600000|2020-12-31 05:30:00|13225.3|13222.3|13224.3|13218.3|13226.4|13222.3|13223.2|13218.1|178
1609392900000|2020-12-31 05:35:00|13224.1|13218.1|13224|13221|13225.8|13221|13222.4|13217.9|134
1609393200000|2020-12-31 05:40:00|13223.9|13220.9|13226.2|13223.2|13228.1|13224.2|13223.6|13219.1|161
1609393500000|2020-12-31 05:45:00|13226.3|13223.3|13227.7|13224.7|13228.4|13224.8|13225.7|13221.5|150
1609393800000|2020-12-31 05:50:00|13227.6|13224.6|13226.9|13223.9|13227.8|13224.8|13226.5|13223.5|127
1609394100000|2020-12-31 05:55:00|13226.8|13223.8|13226.2|13223.2|13228.4|13225|13226|13222.3|158
1609394400000|2020-12-31 06:00:00|13226.1|13223.1|13224.7|13221.7|13226.9|13223.5|13223.8|13219.4|244
1609394700000|2020-12-31 06:05:00|13224.8|13221.8|13223.5|13220.5|13226.8|13222.3|13223.2|13218.8|160
1609395000000|2020-12-31 06:10:00|13223.4|13220.4|13224.9|13221.9|13226.8|13223.6|13223.3|13219.7|198
1609395300000|2020-12-31 06:15:00|13225|13222|13229|13226|13232.5|13227.9|13224.6|13220.3|233
1609395600000|2020-12-31 06:20:00|13228.9|13225.9|13230.3|13227.3|13232|13227.4|13228.2|13223.9|182
1609395900000|2020-12-31 06:25:00|13230.4|13227.4|13227.5|13224.5|13231.5|13227.5|13226.7|13222.2|220
1609396200000|2020-12-31 06:30:00|13227.3|13224.3|13226.2|13223.2|13229.5|13225.2|13226.1|13221.6|193
1609396500000|2020-12-31 06:35:00|13226.3|13223.3|13228.2|13225.2|13230.2|13225.3|13226.3|13222.2|207
1609396800000|2020-12-31 06:40:00|13228.1|13225.1|13228.6|13225.6|13230.4|13226|13227.9|13223.3|188
1609397100000|2020-12-31 06:45:00|13228.7|13225.7|13227.1|13224.1|13230.9|13226|13227.1|13222.5|207
1609397400000|2020-12-31 06:50:00|13227.2|13224.2|13228.4|13225.4|13230.1|13225.6|13227.2|13222.8|219
1609397700000|2020-12-31 06:55:00|13228.5|13225.5|13222.6|13219.6|13229.6|13225.5|13222.2|13218|202
1609398000000|2020-12-31 07:00:00|13222.7|13219.7|13220|13217|13225.4|13220.8|13219.2|13214.7|226
1609398300000|2020-12-31 07:05:00|13219.9|13216.9|13219.8|13216.8|13221.7|13217.4|13219.3|13215.7|131
1609398600000|2020-12-31 07:10:00|13219.9|13216.9|13223.8|13217.8|13227.9|13222.7|13219.7|13216.7|167
1609398900000|2020-12-31 07:15:00|13223.7|13217.7|13219.6|13216.6|13223.7|13219.6|13219.4|13215.3|165
1609399200000|2020-12-31 07:20:00|13219.5|13216.5|13218|13215|13220.6|13217.2|13217.6|13214|185
1609399500000|2020-12-31 07:25:00|13218.1|13215.1|13219.2|13216.2|13219.9|13216.5|13216.9|13213.6|168
1609399800000|2020-12-31 07:30:00|13219.3|13216.3|13218.2|13215.2|13220.2|13217.2|13218.2|13215.2|124
1609400100000|2020-12-31 07:35:00|13218.3|13215.3|13220|13214|13220.3|13215.8|13218.3|13213.8|138
1609400400000|2020-12-31 07:40:00|13220.1|13214.1|13218.2|13215.2|13220.4|13216|13218.1|13213.8|127
1609400700000|2020-12-31 07:45:00|13218.3|13215.3|13219.3|13216.3|13219.9|13216.9|13218|13213.9|101
1609401000000|2020-12-31 07:50:00|13219.4|13216.4|13217.4|13214.4|13220.7|13216.4|13217.3|13214.3|157
1609401300000|2020-12-31 07:55:00|13217.3|13214.3|13212.2|13209.2|13217.3|13214.3|13212.1|13209.1|249
1609401600000|2020-12-31 08:00:00|13212.1|13209.1|13210.8|13207.8|13214.1|13210|13209.7|13206.7|192
1609401900000|2020-12-31 08:05:00|13210.7|13207.7|13216.4|13210.4|13217.4|13212|13210.5|13207.5|165
1609402200000|2020-12-31 08:10:00|13216.5|13210.5|13214.2|13211.2|13217|13212.5|13212.7|13209|174
1609402500000|2020-12-31 08:15:00|13214.1|13211.1|13215.9|13212.9|13216.2|13213.2|13214.1|13211.1|145
1609402800000|2020-12-31 08:20:00|13216|13213|13218|13215|13218.2|13215.2|13215.7|13212.7|144
1609403100000|2020-12-31 08:25:00|13217.8|13214.8|13219.3|13213.3|13222.2|13217.8|13217.8|13213.1|226
1609403400000|2020-12-31 08:30:00|13219.2|13213.2|13211.3|13208.3|13219.3|13214.2|13210.5|13206|237
1609403700000|2020-12-31 08:35:00|13211.2|13208.2|13211.6|13208.6|13214.4|13210.1|13210.1|13205.5|185
1609404000000|2020-12-31 08:40:00|13213.1|13207.1|13213.3|13210.3|13215|13210.6|13211|13207|192
1609404300000|2020-12-31 08:45:00|13213.4|13210.4|13213.8|13210.8|13215.4|13211.2|13212.7|13208.8|150
1609404600000|2020-12-31 08:50:00|13213.7|13210.7|13214.1|13211.1|13214.2|13211.2|13213.4|13210.4|119
1609404900000|2020-12-31 08:55:00|13214.2|13211.2|13216.6|13213.6|13218.2|13213.8|13213.3|13210.3|119
1609405200000|2020-12-31 09:00:00|13216.7|13213.7|13219.1|13213.1|13219.3|13214.8|13216.5|13212.5|102
1609405500000|2020-12-31 09:05:00|13219.2|13213.2|13221.8|13218.8|13223.4|13218.8|13217.6|13213.2|136
1609405800000|2020-12-31 09:10:00|13221.7|13218.7|13225.7|13219.7|13226|13220|13221.6|13217.1|145
1609406100000|2020-12-31 09:15:00|13225.8|13219.8|13225.2|13219.2|13229.3|13223.3|13225|13219|214
1609406400000|2020-12-31 09:20:00|13225.3|13219.3|13229.5|13223.5|13229.7|13223.7|13223.6|13218.6|156
1609406700000|2020-12-31 09:25:00|13229.6|13223.6|13225.5|13222.5|13229.8|13223.8|13225.1|13220.6|104
1609407000000|2020-12-31 09:30:00|13225.6|13222.6|13228.7|13222.7|13229.8|13225|13225.4|13221.4|141
1609407300000|2020-12-31 09:35:00|13228.8|13222.8|13227.4|13224.4|13229.9|13225.3|13226.5|13222|142
1609407600000|2020-12-31 09:40:00|13227.3|13224.3|13225.9|13219.9|13227.4|13224.4|13223.7|13219.8|150
1609407900000|2020-12-31 09:45:00|13225.8|13219.8|13223.6|13220.6|13226|13221.6|13223.2|13219.2|104
1609408200000|2020-12-31 09:50:00|13223.7|13220.7|13226.6|13220.6|13226.9|13222.5|13223.3|13218.7|158
1609408500000|2020-12-31 09:55:00|13226.7|13220.7|13226.9|13220.9|13227.3|13221.3|13225.5|13219.5|204
1609408800000|2020-12-31 10:00:00|13227|13221|13229.8|13223.8|13230|13224|13225.4|13220.6|187
1609409100000|2020-12-31 10:05:00|13229.7|13223.7|13229.2|13223.2|13229.8|13225|13227.7|13223|141
1609409400000|2020-12-31 10:10:00|13229.1|13223.1|13223.2|13220.2|13229.4|13223.7|13223.2|13218.7|161
1609409700000|2020-12-31 10:15:00|13223.3|13220.3|13221.2|13218.2|13224.8|13220.3|13220.3|13216|165
1609410000000|2020-12-31 10:20:00|13221.1|13218.1|13221.5|13218.5|13223.3|13218.8|13221.1|13216.7|107
1609410300000|2020-12-31 10:25:00|13221.4|13218.4|13221.3|13218.3|13223.2|13218.8|13221.2|13216.9|114
1609410600000|2020-12-31 10:30:00|13221.4|13218.4|13218.5|13215.5|13222.9|13218.6|13218.3|13215.3|157
1609410900000|2020-12-31 10:35:00|13218.6|13215.6|13220.6|13217.6|13222|13217.7|13218.5|13214.3|155
1609411200000|2020-12-31 10:40:00|13220.7|13217.7|13219.6|13216.6|13221.9|13217.7|13219.2|13214.9|116
1609411500000|2020-12-31 10:45:00|13219.4|13216.4|13217.7|13211.7|13220.1|13216.4|13213.7|13208.2|289
1609411800000|2020-12-31 10:50:00|13217.8|13211.8|13219|13213|13220.2|13215.2|13216.5|13211.2|142
1609412100000|2020-12-31 10:55:00|13219.1|13213.1|13216.1|13213.1|13219.4|13214.3|13216|13211.7|145
1609412400000|2020-12-31 11:00:00|13216.2|13213.2|13220.4|13214.4|13221.3|13215.3|13215.2|13211|138
1609412700000|2020-12-31 11:05:00|13220.3|13214.3|13218.9|13212.9|13220.3|13215.3|13216.3|13211.6|173
1609413000000|2020-12-31 11:10:00|13219.1|13213.1|13218.5|13212.5|13219.2|13214|13216.4|13212|134
1609413300000|2020-12-31 11:15:00|13218.4|13212.4|13216.3|13213.3|13218.7|13214.1|13216.1|13211.6|125
1609413600000|2020-12-31 11:20:00|13216.2|13213.2|13213.4|13210.4|13217.7|13213.3|13213|13208.6|96
1609413900000|2020-12-31 11:25:00|13213.3|13210.3|13213.7|13210.7|13215.8|13211|13213.1|13208.8|116
1609414200000|2020-12-31 11:30:00|13213.8|13210.8|13218.4|13212.4|13218.9|13212.9|13213.5|13209|164
1609414500000|2020-12-31 11:35:00|13218.5|13212.5|13216.1|13210.1|13218.7|13212.7|13212.8|13208.6|161
1609414800000|2020-12-31 11:40:00|13216.2|13210.2|13214.9|13208.9|13216.2|13210.4|13213.1|13208.7|108
1609415100000|2020-12-31 11:45:00|13214.8|13208.8|13219.6|13213.6|13219.9|13213.9|13213.4|13208.8|178
1609415400000|2020-12-31 11:50:00|13219.9|13213.9|13218.6|13215.6|13220.2|13215.7|13217.8|13212.3|197
1609415700000|2020-12-31 11:55:00|13218.5|13215.5|13217.4|13211.4|13220.1|13215.7|13216.2|13210.9|142
1609416000000|2020-12-31 12:00:00|13217.3|13211.3|13215.6|13212.6|13217.7|13212.9|13215.5|13211.1|108
1609416300000|2020-12-31 12:05:00|13215.7|13212.7|13216.6|13213.6|13218.6|13213.9|13214.7|13210.6|121
1609416600000|2020-12-31 12:10:00|13216.7|13213.7|13216.8|13213.8|13216.8|13213.8|13215.4|13212.4|102
1609416900000|2020-12-31 12:15:00|13216.5|13213.5|13222.2|13216.2|13222.3|13216.3|13216.3|13212.3|134
1609417200000|2020-12-31 12:20:00|13222.1|13216.1|13223.9|13217.9|13223.9|13218.9|13220.3|13215.8|112
1609417500000|2020-12-31 12:25:00|13223.8|13217.8|13224.3|13218.3|13224.4|13219.9|13222|13217.4|125
1609417800000|2020-12-31 12:30:00|13224.4|13218.4|13225.1|13222.1|13226.9|13222.3|13222.7|13218.3|90
1609418100000|2020-12-31 12:35:00|13225.3|13222.3|13226|13220|13226.9|13222.3|13224.9|13219.8|88
1609418400000|2020-12-31 12:40:00|13226.1|13220.1|13222.9|13216.9|13226.5|13222.1|13221.6|13216.9|159
1609418700000|2020-12-31 12:45:00|13223|13217|13221.8|13218.8|13223.8|13219.4|13221.3|13216.9|157
1609419000000|2020-12-31 12:50:00|13221.9|13218.9|13227.2|13221.2|13228.1|13222.1|13221.3|13217.3|200
1609419300000|2020-12-31 12:55:00|13227.9|13221.9|13224.4|13218.4|13228.8|13222.8|13222.2|13218.3|193
1609419600000|2020-12-31 13:00:00|13224.5|13218.5|13221.8|13218.8|13225.9|13219.9|13221.3|13217.2|155
1609419900000|2020-12-31 13:05:00|13221.7|13218.7|13217.8|13214.8|13224.2|13219.5|13217.6|13212.9|216
1609420200000|2020-12-31 13:10:00|13217.6|13214.6|13219.9|13213.9|13220.2|13215.6|13217.3|13213.2|150
1609420500000|2020-12-31 13:15:00|13219.8|13213.8|13218.7|13215.7|13220.8|13216.5|13218.3|13213.6|159
1609420800000|2020-12-31 13:20:00|13218.6|13215.6|13223|13217|13224.4|13219|13218.6|13214.5|243
1609421100000|2020-12-31 13:25:00|13222.9|13216.9|13223.9|13217.9|13225.3|13220.7|13221.9|13216.4|214
1609421400000|2020-12-31 13:30:00|13224|13218|13221.1|13215.1|13225|13220.3|13219.8|13214.4|271
1609421700000|2020-12-31 13:35:00|13221.2|13215.2|13219.3|13213.3|13221.9|13217.2|13218.3|13213.3|218
1609422000000|2020-12-31 13:40:00|13219.5|13213.5|13215.2|13212.2|13221.3|13216.4|13214.6|13210|220
1609422300000|2020-12-31 13:45:00|13215.1|13212.1|13212.9|13209.9|13216.4|13212.4|13212.9|13208.2|121
1609422600000|2020-12-31 13:50:00|13213|13210|13214.3|13211.3|13215.9|13211.5|13211.7|13207.4|217
1609422900000|2020-12-31 13:55:00|13214.4|13211.4|13211.5|13205.5|13215.7|13211.4|13209.4|13204.9|301
1609423200000|2020-12-31 14:00:00|13211.6|13205.6|13209.7|13206.7|13212.6|13207.2|13209.3|13204.8|248
1609423500000|2020-12-31 14:05:00|13209.9|13206.9|13208.4|13205.4|13210.3|13206.9|13207.5|13204.3|205
1609423800000|2020-12-31 14:10:00|13208.3|13205.3|13207.6|13204.6|13209.6|13205.7|13207.5|13203.3|112
1609424100000|2020-12-31 14:15:00|13207.7|13204.7|13206.9|13203.9|13207.8|13204.8|13206.5|13203.5|134
1609424400000|2020-12-31 14:20:00|13207|13204|13208.5|13205.5|13208.6|13205.6|13206.9|13203.9|95
1609424700000|2020-12-31 14:25:00|13208.3|13205.3|13206.9|13203.9|13208.7|13205.7|13206.7|13203.7|134
1609425000000|2020-12-31 14:30:00|13206.8|13203.8|13207.7|13204.7|13208.3|13205.3|13206.5|13203.5|149
1609425300000|2020-12-31 14:35:00|13207.6|13204.6|13207.1|13204.1|13208.5|13204.7|13206.8|13202.5|99
1609425600000|2020-12-31 14:40:00|13207|13204|13207.2|13204.2|13207.4|13204.4|13206.7|13203.7|130
1609425900000|2020-12-31 14:45:00|13207.1|13204.1|13207.6|13204.6|13207.9|13204.9|13206.9|13203.9|115
1609426200000|2020-12-31 14:50:00|13207.7|13204.7|13208.7|13205.7|13209|13206|13207.4|13204.4|104
1609426500000|2020-12-31 14:55:00|13208.6|13205.6|13208.8|13205.8|13210|13207|13208.4|13205.4|172
1609426800000|2020-12-31 15:00:00|13208.9|13205.9|13206.5|13203.5|13208.9|13205.9|13205.4|13202.4|203
1609427100000|2020-12-31 15:05:00|13206.4|13203.4|13206.3|13203.3|13207.2|13204.2|13205.8|13202.8|150
1609427400000|2020-12-31 15:10:00|13206.2|13203.2|13209.4|13206.4|13210.1|13206.6|13206.2|13203.2|192
1609427700000|2020-12-31 15:15:00|13209.6|13206.6|13213.9|13207.9|13216.1|13211.6|13209.6|13206.6|167
1609428000000|2020-12-31 15:20:00|13214|13208|13212.6|13206.6|13214|13208.7|13210.9|13205.8|176
1609428300000|2020-12-31 15:25:00|13212.7|13206.7|13215.4|13209.4|13215.6|13211|13212.1|13206.1|151
1609428600000|2020-12-31 15:30:00|13215.3|13209.3|13219|13213|13219.2|13214.3|13214.9|13208.9|202
1609428900000|2020-12-31 15:35:00|13218.9|13212.9|13221.1|13215.1|13224.2|13219|13218.5|13212.5|280
1609429200000|2020-12-31 15:40:00|13221.2|13215.2|13228.9|13222.9|13229.4|13223.4|13219.3|13214.8|319
1609429500000|2020-12-31 15:45:00|13229|13223|13229.7|13223.7|13233.2|13228.8|13226.3|13221.9|372
1609429800000|2020-12-31 15:50:00|13229.8|13223.8|13223.4|13217.4|13230.8|13225|13221.2|13216.9|273
1609430100000|2020-12-31 15:55:00|13223.5|13217.5|13220.5|13214.5|13223.6|13219|13215|13210.7|564
1609430400000|2020-12-31 16:00:00|13220.6|13214.6|13224.7|13218.7|13225.3|13220.7|13218.8|13214.2|279
1609430700000|2020-12-31 16:05:00|13224.6|13218.6|13220.5|13214.5|13225|13220.4|13220.3|13214.3|216
1609431000000|2020-12-31 16:10:00|13220.4|13214.4|13224.5|13221.5|13226.5|13221.5|13220.4|13214.4|299
1609431300000|2020-12-31 16:15:00|13224.4|13221.4|13223.4|13217.4|13226.7|13221.9|13222.6|13217.1|162
1609431600000|2020-12-31 16:20:00|13223.3|13217.3|13221.1|13215.1|13224|13219.2|13219.8|13215.1|132
1609431900000|2020-12-31 16:25:00|13220.5|13214.5|13220.8|13214.8|13220.9|13214.9|13219.1|13213.1|171
1609432200000|2020-12-31 16:30:00|13220.6|13214.6|13221.7|13215.7|13222|13217.5|13218|13213.9|203
1609432500000|2020-12-31 16:35:00|13221.8|13215.8|13222.3|13216.3|13223.1|13218.6|13220.7|13215.4|192
1609432800000|2020-12-31 16:40:00|13222.4|13216.4|13222.1|13216.1|13222.4|13216.9|13217.8|13211.8|204
1609433100000|2020-12-31 16:45:00|13220.6|13217.6|13222.4|13216.4|13223|13218.5|13220.6|13216.1|153
1609433400000|2020-12-31 16:50:00|13222.3|13216.3|13224|13218|13224|13219.7|13220.5|13215.9|260
1609433700000|2020-12-31 16:55:00|13223.8|13217.8|13219.2|13213.2|13223.8|13218.7|13216.9|13212.3|265
1609434000000|2020-12-31 17:00:00|13219.1|13213.1|13218.9|13212.9|13219.4|13214.7|13216.6|13211.9|242
1609434300000|2020-12-31 17:05:00|13219|13213|13220.1|13214.1|13221.4|13216.3|13217.5|13212.8|236
1609434600000|2020-12-31 17:10:00|13220.2|13214.2|13219.3|13213.3|13221|13215|13219|13213|197
1609434900000|2020-12-31 17:15:00|13219.2|13213.2|13218.7|13212.7|13219.4|13214|13216.2|13211.8|180
1609435200000|2020-12-31 17:20:00|13218.8|13212.8|13217.3|13211.3|13220.2|13214.2|13215.7|13211|224
1609435500000|2020-12-31 17:25:00|13215.7|13212.7|13215.8|13209.8|13217.4|13212.8|13213.6|13209.2|199
1609435800000|2020-12-31 17:30:00|13215.9|13209.9|13218.2|13212.2|13219.2|13213.2|13215|13209.9|178
1609436100000|2020-12-31 17:35:00|13218.3|13212.3|13218.9|13212.9|13219.3|13213.3|13216.6|13210.6|227
1609436400000|2020-12-31 17:40:00|13218.8|13212.8|13217.6|13211.6|13218.9|13213.6|13216.5|13211.3|194
1609436700000|2020-12-31 17:45:00|13217.7|13211.7|13211.7|13205.7|13217.8|13211.8|13211.5|13205.5|165
1609437000000|2020-12-31 17:50:00|13211.5|13205.5|13212.4|13206.4|13212.7|13206.7|13211.5|13205.5|134
1609437300000|2020-12-31 17:55:00|13212.3|13206.3|13216.3|13210.3|13216.6|13210.6|13210.2|13204.5|220
1609437600000|2020-12-31 18:00:00|13216.2|13210.2|13216.5|13210.5|13217.3|13211.3|13215.5|13209.5|123
1609437900000|2020-12-31 18:05:00|13216.6|13210.6|13216.4|13210.4|13216.6|13211.9|13214.5|13209.8|88
1609438200000|2020-12-31 18:10:00|13216.5|13210.5|13216.4|13210.4|13217.1|13211.1|13216|13210|86
1609438500000|2020-12-31 18:15:00|13216.5|13210.5|13216.6|13210.6|13216.9|13210.9|13215.9|13209.9|104
1609438800000|2020-12-31 18:20:00|13216.5|13210.5|13216.6|13210.6|13217.1|13211.1|13216.3|13210.3|104
1609439100000|2020-12-31 18:25:00|13216.7|13210.7|13216.9|13210.9|13217.5|13212.7|13215.4|13210.3|106
1609439400000|2020-12-31 18:30:00|13216.5|13210.5|13216.4|13210.4|13217.1|13212.4|13215.2|13210.2|83
1609439700000|2020-12-31 18:35:00|13216.5|13210.5|13217.9|13211.9|13219|13214|13216.2|13210.2|66
1609440000000|2020-12-31 18:40:00|13218|13212|13217|13211|13218|13212|13216.5|13210.5|105
1609440300000|2020-12-31 18:45:00|13216.9|13210.9|13217|13211|13217.4|13211.4|13216.5|13210.5|80
1609440600000|2020-12-31 18:50:00|13217.5|13211.5|13219.1|13216.1|13221.2|13216.1|13216.1|13210.6|109
1609440900000|2020-12-31 18:55:00|13219.2|13216.2|13221.7|13215.7|13223.2|13217.8|13219.2|13213.8|211
1609441200000|2020-12-31 19:00:00|13221|13218|13225.9|13219.9|13226|13221.5|13220.1|13216.1|155
1609441500000|2020-12-31 19:05:00|13224.5|13221.5|13226.1|13220.1|13226.4|13222.5|13224.5|13219.2|116
1609441800000|2020-12-31 19:10:00|13223.9|13220.9|13224.4|13221.4|13226.2|13221.8|13223.9|13219.4|92
1609442100000|2020-12-31 19:15:00|13224.2|13221.2|13226.1|13220.1|13226.2|13221.7|13223.7|13219.2|54
1609442400000|2020-12-31 19:20:00|13224.7|13221.7|13224.7|13221.7|13226.1|13221.7|13224.3|13219.7|34
1609442700000|2020-12-31 19:25:00|13224.6|13221.6|13224.2|13221.2|13226|13221.7|13223|13218.5|76
1609443000000|2020-12-31 19:30:00|13224.1|13221.1|13224.7|13218.7|13224.9|13221.4|13222.8|13218.1|94
1609443300000|2020-12-31 19:35:00|13224.5|13218.5|13224.7|13218.7|13224.9|13218.9|13224.4|13218.4|86
1609443600000|2020-12-31 19:40:00|13224.6|13218.6|13224.8|13218.8|13225.1|13220.5|13222.9|13218.3|91
1609443900000|2020-12-31 19:45:00|13224.7|13218.7|13222.5|13216.5|13225.1|13219.1|13220.8|13216.1|111
1609444200000|2020-12-31 19:50:00|13222.4|13216.4|13222.6|13216.6|13223|13218.1|13220.8|13216.3|94
1609444500000|2020-12-31 19:55:00|13222.8|13216.8|13221.1|13218.1|13222.8|13218.2|13219.9|13215.3|99
1609444800000|2020-12-31 20:00:00|13222.3|13216.3|13223.2|13217.2|13223.6|13219.1|13220.4|13216.1|89
1609445100000|2020-12-31 20:05:00|13223.3|13217.3|13225.7|13219.7|13226.2|13220.2|13221.6|13216.5|129
1609445400000|2020-12-31 20:10:00|13225.9|13219.9|13225.3|13219.3|13226.2|13220.2|13224.5|13218.5|98
1609445700000|2020-12-31 20:15:00|13225.4|13219.4|13225.2|13219.2|13226|13220|13224.6|13218.6|94
1609446000000|2020-12-31 20:20:00|13225.8|13219.8|13225.1|13219.1|13225.8|13219.8|13224.2|13218.2|113
1609446300000|2020-12-31 20:25:00|13225|13219|13228|13222|13228.5|13222.5|13224.6|13218.6|149
1609446600000|2020-12-31 20:30:00|13227.9|13221.9|13226.5|13220.5|13228.2|13222.8|13225.8|13220.4|138
1609446900000|2020-12-31 20:35:00|13226.7|13220.7|13226.2|13220.2|13227|13221|13225.6|13219.6|104
1609447200000|2020-12-31 20:40:00|13226.3|13220.3|13227.8|13221.1|13228.1|13222.1|13225.7|13219.7|136
1609447500000|2020-12-31 20:45:00|13227.7|13221|13227|13221|13228.2|13222.2|13226.1|13220.1|133
1609447800000|2020-12-31 20:50:00|13226.9|13220.9|13227|13221|13228.4|13223|13225.3|13220.5|128
1609448100000|2020-12-31 20:55:00|13226.9|13220.9|13210.8|13203.7|13227.2|13221.2|13209.9|13203.5|358
1609448400000|2020-12-31 21:00:00|13211.4|13203.5|13219.6|13213.6|13221.3|13215.1|13210.2|13203.5|273
1609448700000|2020-12-31 21:05:00|13219.3|13213.3|13219.5|13213.5|13220.5|13214.5|13219.1|13213.1|133
1609449000000|2020-12-31 21:10:00|13219.3|13213.3|13219.2|13213.2|13219.8|13213.8|13218.8|13212.8|147
1609449300000|2020-12-31 21:15:00|13219.3|13213.3|13219.8|13213.8|13220.1|13214.1|13219|13213|102
1609449600000|2020-12-31 21:20:00|13219.6|13213.6|13219.7|13213.7|13219.9|13213.9|13219.2|13213.2|88
1609449900000|2020-12-31 21:25:00|13219.6|13213.6|13219.5|13213.5|13220.2|13214.2|13219.2|13213.2|112
1609450200000|2020-12-31 21:30:00|13219.6|13213.6|13219.1|13213.1|13220.4|13214.4|13219.1|13213.1|128
1609450500000|2020-12-31 21:35:00|13219.2|13213.2|13218.6|13212.6|13219.6|13213.6|13218.5|13212.5|65
1609450800000|2020-12-31 21:40:00|13218.8|13212.8|13215.1|13209.1|13219.8|13213.8|13214.5|13208.5|142
1609451100000|2020-12-31 21:45:00|13215.2|13209.2|13215|13209|13215.5|13209.5|13211.6|13205.6|273
1609451400000|2020-12-31 21:50:00|13214.9|13208.9|13215|13209|13215.9|13209.9|13214.7|13208.7|166
1609451700000|2020-12-31 21:55:00|13215.1|13209.1|13214.9|13208.9|13216.5|13210.5|13214.6|13208.6|71
1609707600000|2021-01-03 21:00:00|13221.7|13204.5|13221.7|13204.5|13221.7|13204.9|13211|13204|11
1609707900000|2021-01-03 21:05:00|13211|13204|13221.7|13204.5|13221.7|13204.5|13211|13204|12
1609708200000|2021-01-03 21:10:00|13211|13204|13211.5|13204.5|13221.7|13204.5|13211|13204|14
1609708500000|2021-01-03 21:15:00|13221.7|13204|13221.7|13204.5|13221.7|13204.5|13211|13204|13
1609708800000|2021-01-03 21:20:00|13211|13204|13221.7|13204.5|13221.7|13204.5|13211|13204|8
1609709100000|2021-01-03 21:25:00|13211|13204|13221.7|13204.5|13221.7|13204.5|13211|13204|5
1609709400000|2021-01-03 21:30:00|13211|13204|13211.7|13204.7|13221.7|13206.1|13211|13204|12
1609709700000|2021-01-03 21:35:00|13211.5|13204.5|13211.1|13204.1|13221.7|13204.7|13211.1|13204.1|15
1609710000000|2021-01-03 21:40:00|13211.5|13204.5|13221.7|13204.5|13221.7|13204.9|13211.5|13204.5|12
1609710300000|2021-01-03 21:45:00|13211.1|13204.1|13211.1|13204.1|13221.7|13204.7|13211.1|13204.1|14
1609710600000|2021-01-03 21:50:00|13221.7|13204.5|13221.7|13204.5|13221.7|13204.9|13211.1|13204.1|16
1609710900000|2021-01-03 21:55:00|13211.1|13204.1|13211.7|13204.7|13221.7|13204.7|13211.1|13204.1|10
1609711200000|2021-01-03 22:00:00|13221.7|13204.5|13220.8|13201.6|13224.7|13205.6|13211.1|13200.8|26
1609711500000|2021-01-03 22:05:00|13220.7|13200.8|13221.8|13203.8|13224.8|13209.4|13211.5|13200.7|77
1609711800000|2021-01-03 22:10:00|13221.5|13202|13221|13204.3|13223.1|13205|13212|13202|70
1609712100000|2021-01-03 22:15:00|13221.1|13204.2|13230.1|13213.1|13238|13216|13212.3|13203|122
1609712400000|2021-01-03 22:20:00|13230|13213|13231.4|13214.4|13231.4|13214.4|13227.4|13210.4|84
1609712700000|2021-01-03 22:25:00|13231.2|13214.2|13224.2|13207.2|13232.9|13215.9|13224|13207|60
1609713000000|2021-01-03 22:30:00|13233|13216|13227.7|13210.7|13233|13216|13221|13204|71
1609713300000|2021-01-03 22:35:00|13227.2|13210.2|13220.8|13204.8|13234|13217|13213.8|13198.1|134
1609713600000|2021-01-03 22:40:00|13220.7|13204.7|13220.5|13204.5|13223.2|13207.2|13217.9|13202|172
1609713900000|2021-01-03 22:45:00|13219.4|13203.4|13224.8|13208.8|13237.6|13221.6|13218.9|13202.9|285
1609714200000|2021-01-03 22:50:00|13224.1|13208.1|13224.9|13208.9|13234.8|13218.8|13220.3|13206.3|248
1609714500000|2021-01-03 22:55:00|13225.3|13209.3|13232.7|13216.7|13233.7|13217.7|13222.2|13207.7|148
1609714800000|2021-01-03 23:00:00|13232|13216|13223.7|13215.2|13232|13216|13222.6|13206.7|195
1609715100000|2021-01-03 23:05:00|13224.6|13213.9|13224.2|13213.4|13226.4|13215.7|13221.7|13211.8|145
1609715400000|2021-01-03 23:10:00|13224.3|13213|13225|13215.4|13227.3|13218.9|13221.8|13212.2|159
1609715700000|2021-01-03 23:15:00|13224.2|13216.3|13225.3|13215.6|13227|13217.5|13223.6|13214.1|134
1609716000000|2021-01-03 23:20:00|13225.7|13215.7|13225|13215.9|13225.8|13217.2|13224.1|13214.9|110
1609716300000|2021-01-03 23:25:00|13224.9|13216|13224.5|13216.3|13226|13217|13223.8|13213.9|133
1609716600000|2021-01-03 23:30:00|13225.2|13214.8|13216.2|13209.8|13225.3|13216.3|13215.7|13208.9|252
1609716900000|2021-01-03 23:35:00|13216.1|13210|13214.6|13208.6|13216.3|13210.3|13213.4|13207.3|163
1609717200000|2021-01-03 23:40:00|13214.5|13208.5|13208.5|13202.5|13215.2|13209.2|13208.5|13202.5|181
1609717500000|2021-01-03 23:45:00|13208.6|13202.6|13209.7|13203.7|13211.8|13205.8|13208.6|13202.6|251
1609717800000|2021-01-03 23:50:00|13209.8|13203.8|13210.6|13204.6|13210.6|13204.6|13209|13203|159
1609718100000|2021-01-03 23:55:00|13210.4|13204.4|13210.1|13204.1|13211.5|13205.5|13209.4|13203.4|255
1609718400000|2021-01-04 00:00:00|13210.5|13204.5|13206.5|13203.5|13211.4|13205.4|13206.2|13201.5|190
1609718700000|2021-01-04 00:05:00|13206.2|13203.2|13205.5|13202.5|13208.9|13204.4|13204.7|13200.3|275
1609719000000|2021-01-04 00:10:00|13205.6|13202.6|13206.8|13200.8|13207.2|13203|13205.1|13200.7|271
1609719300000|2021-01-04 00:15:00|13206.9|13200.9|13208.2|13202.2|13209.3|13204.1|13205.2|13200.7|278
1609719600000|2021-01-04 00:20:00|13207.9|13201.9|13209|13206|13211.1|13206.4|13206.5|13201.9|167
1609719900000|2021-01-04 00:25:00|13209.2|13206.2|13210.7|13204.7|13211.4|13206.5|13208.7|13203.8|148
1609720200000|2021-01-04 00:30:00|13210.6|13204.6|13208.9|13205.9|13211|13206.4|13208.5|13204.6|115
1609720500000|2021-01-04 00:35:00|13208.8|13205.8|13210.2|13207.2|13212.6|13209.6|13208.8|13205.7|167
1609720800000|2021-01-04 00:40:00|13210.3|13207.3|13210.9|13207.9|13211.7|13208.2|13209.9|13205.4|178
1609721100000|2021-01-04 00:45:00|13211|13208|13210|13207|13211.1|13208.1|13209|13206|165
1609721400000|2021-01-04 00:50:00|13210.1|13207.1|13205.5|13202.5|13210.2|13207.2|13205.4|13202.4|178
1609721700000|2021-01-04 00:55:00|13205.7|13202.7|13205.6|13202.6|13206.6|13203.6|13204.9|13201.9|167
1609722000000|2021-01-04 01:00:00|13205.8|13202.8|13204.8|13201.8|13207.1|13204.1|13204.7|13201.7|285
1609722300000|2021-01-04 01:05:00|13204.7|13201.7|13202.5|13199.5|13205|13202|13202.1|13199.1|205
1609722600000|2021-01-04 01:10:00|13202.4|13199.4|13202.1|13199.1|13203.5|13200.5|13201.8|13198.8|187
1609722900000|2021-01-04 01:15:00|13202.2|13199.2|13204.7|13201.7|13206.1|13202.4|13202|13197.6|270
1609723200000|2021-01-04 01:20:00|13204.8|13201.8|13202.1|13199.1|13204.9|13201.9|13201.9|13198.9|288
1609723500000|2021-01-04 01:25:00|13202|13199|13201.7|13198.7|13208.3|13202.3|13200.5|13197.5|310
1609723800000|2021-01-04 01:30:00|13201.9|13198.9|13208.4|13205.4|13209.7|13206.7|13201.1|13198.1|430
1609724100000|2021-01-04 01:35:00|13208.3|13205.3|13201.2|13198.2|13208.4|13205.3|13201|13198|375
1609724400000|2021-01-04 01:40:00|13201.1|13198.1|13201.7|13195.7|13203.9|13200.5|13198.2|13194.8|415
1609724700000|2021-01-04 01:45:00|13201.9|13195.9|13197.4|13194.4|13202.9|13199.2|13197.3|13194.3|410
1609725000000|2021-01-04 01:50:00|13197.3|13194.3|13197.8|13194.8|13199.3|13196.3|13195|13191.1|385
1609725300000|2021-01-04 01:55:00|13197.9|13194.9|13197.2|13194.2|13198.4|13195.4|13196.6|13193.6|247
1609725600000|2021-01-04 02:00:00|13197.4|13194.4|13187|13184|13199.6|13196.6|13186.8|13182.6|385
1609725900000|2021-01-04 02:05:00|13186.9|13183.9|13185.6|13182.6|13188|13185|13185.5|13181.8|357
1609726200000|2021-01-04 02:10:00|13185.7|13182.7|13184.9|13181.9|13186.3|13183.3|13184.3|13181.3|285
1609726500000|2021-01-04 02:15:00|13185.1|13182.1|13182.5|13179.5|13185.7|13182.7|13182.1|13179.1|338
1609726800000|2021-01-04 02:20:00|13182.4|13179.4|13186.8|13183.8|13187.1|13184.1|13182.2|13179.2|401
1609727100000|2021-01-04 02:25:00|13186.6|13183.6|13183|13180|13186.8|13183.6|13181.6|13178.6|258
1609727400000|2021-01-04 02:30:00|13182.8|13179.8|13183.4|13180.4|13184.8|13181.8|13182.3|13179.3|368
1609727700000|2021-01-04 02:35:00|13183.5|13180.5|13185.4|13182.4|13186.3|13183.3|13183|13180|298
1609728000000|2021-01-04 02:40:00|13185.3|13182.3|13182.7|13179.7|13185.9|13182.9|13182.7|13179.7|243
1609728300000|2021-01-04 02:45:00|13182.6|13179.6|13182.1|13179.1|13183.6|13180.6|13181.7|13178.7|244
1609728600000|2021-01-04 02:50:00|13182|13179|13182.3|13179.3|13185.3|13182.3|13181.9|13178.9|328
1609728900000|2021-01-04 02:55:00|13182.4|13179.4|13181.5|13178.5|13184|13181|13181.5|13178.5|257
1609729200000|2021-01-04 03:00:00|13181.7|13178.7|13182.6|13179.6|13182.8|13179.8|13180.4|13177.4|246
1609729500000|2021-01-04 03:05:00|13182.7|13179.7|13180.7|13177.7|13182.7|13179.7|13180.5|13177.5|204
1609729800000|2021-01-04 03:10:00|13180.6|13177.6|13180.8|13177.8|13182.5|13179.5|13180.6|13177.6|133
1609730100000|2021-01-04 03:15:00|13180.9|13177.9|13180|13177|13182.4|13179.4|13179.7|13176.7|197
1609730400000|2021-01-04 03:20:00|13179.9|13176.9|13180|13177|13181.1|13178.1|13179.4|13176.4|170
1609730700000|2021-01-04 03:25:00|13179.9|13176.9|13176.7|13173.7|13180.2|13177.2|13176.4|13173.4|254
1609731000000|2021-01-04 03:30:00|13176.6|13173.6|13176.8|13173.8|13178.6|13175.6|13176.3|13173.3|316
1609731300000|2021-01-04 03:35:00|13176.7|13173.7|13176.9|13173.9|13177.1|13174.1|13176|13173|184
1609731600000|2021-01-04 03:40:00|13176.8|13173.8|13176|13173|13177.8|13174.8|13175.6|13172.6|276
1609731900000|2021-01-04 03:45:00|13175.9|13172.9|13175.7|13172.7|13176.4|13173.4|13175.4|13172.4|142
1609732200000|2021-01-04 03:50:00|13175.6|13172.6|13176.9|13173.9|13177.4|13174.4|13175.4|13172.4|279
1609732500000|2021-01-04 03:55:00|13176.8|13173.8|13175.4|13172.4|13177.2|13174.2|13175.3|13172.3|172
1609732800000|2021-01-04 04:00:00|13175.5|13172.5|13176.1|13173.1|13176.5|13173.5|13175.3|13172.3|130
1609733100000|2021-01-04 04:05:00|13175.9|13172.9|13176.8|13173.8|13177.1|13174.1|13175.6|13172.6|112
1609733400000|2021-01-04 04:10:00|13176.9|13173.9|13175.8|13172.8|13177.1|13174.1|13175.6|13172.6|163
1609733700000|2021-01-04 04:15:00|13175.6|13172.6|13178.1|13175.1|13178.3|13175.3|13175.6|13172.6|164
1609734000000|2021-01-04 04:20:00|13178|13175|13179.9|13176.9|13180|13177|13177.3|13174.3|206
1609734300000|2021-01-04 04:25:00|13179.8|13176.8|13178.2|13175.2|13181.3|13177.2|13176.8|13173.8|209
1609734600000|2021-01-04 04:30:00|13178.1|13175.1|13182.1|13179.1|13183.4|13179.4|13177.5|13174.5|178
1609734900000|2021-01-04 04:35:00|13182.2|13179.2|13179.1|13176.1|13182.3|13179.3|13178.9|13175.9|221
1609735200000|2021-01-04 04:40:00|13179|13176|13180.6|13177.6|13181.8|13178.1|13179|13175.6|165
1609735500000|2021-01-04 04:45:00|13180.5|13177.5|13180.7|13177.7|13182.9|13178.2|13180.1|13176.9|140
1609735800000|2021-01-04 04:50:00|13180.6|13177.6|13178.3|13175.3|13180.8|13177.8|13178.2|13175.2|170
1609736100000|2021-01-04 04:55:00|13178.2|13175.2|13177.2|13174.2|13179.7|13176.7|13177.1|13174.1|182
1609736400000|2021-01-04 05:00:00|13177.1|13174.1|13178.3|13175.3|13180.5|13176|13176.8|13173.1|165
1609736700000|2021-01-04 05:05:00|13178|13175|13177.7|13174.7|13180.5|13177.5|13177.5|13174.5|204
1609737000000|2021-01-04 05:10:00|13177.8|13174.8|13181.4|13178.4|13181.7|13178.7|13177.6|13174.6|190
1609737300000|2021-01-04 05:15:00|13181.2|13178.2|13183.4|13180.4|13184.1|13181.1|13180.5|13177.5|197
1609737600000|2021-01-04 05:20:00|13183.3|13180.3|13183.2|13180.2|13183.7|13180.7|13182.4|13179.4|238
1609737900000|2021-01-04 05:25:00|13183.1|13180.1|13182.9|13179.9|13183.3|13180.3|13182.5|13179.5|141
1609738200000|2021-01-04 05:30:00|13182.8|13179.8|13181.7|13178.7|13183.2|13180.2|13180.4|13177.4|269
1609738500000|2021-01-04 05:35:00|13181.6|13178.6|13179.4|13176.4|13181.8|13178.8|13178.8|13175.8|247
1609738800000|2021-01-04 05:40:00|13179.5|13176.5|13180.9|13177.9|13181.1|13178.1|13179.1|13176.1|212
1609739100000|2021-01-04 05:45:00|13180.8|13177.8|13182|13179|13182.7|13179.7|13180.8|13177.8|271
1609739400000|2021-01-04 05:50:00|13181.9|13178.9|13177.7|13174.7|13182|13179|13177.5|13174.5|218
1609739700000|2021-01-04 05:55:00|13177.6|13174.6|13176|13173|13177.6|13174.6|13173.8|13170.8|320
1609740000000|2021-01-04 06:00:00|13175.9|13172.9|13178.3|13175.3|13178.3|13175.3|13173.8|13170.8|363
1609740300000|2021-01-04 06:05:00|13178.4|13175.4|13177.7|13174.7|13180|13177|13177.1|13174.1|380
1609740600000|2021-01-04 06:10:00|13177.5|13174.5|13181.1|13178.1|13181.2|13178.2|13176.2|13173.2|300
1609740900000|2021-01-04 06:15:00|13180.6|13177.6|13178.2|13175.2|13182.1|13179.1|13178.1|13175.1|311
1609741200000|2021-01-04 06:20:00|13178.3|13175.3|13178.6|13175.6|13180.2|13177.2|13177.9|13174.9|244
1609741500000|2021-01-04 06:25:00|13178.7|13175.7|13179.1|13176.1|13180.7|13177.7|13176.8|13173.8|406
1609741800000|2021-01-04 06:30:00|13178.8|13175.8|13176.6|13173.6|13179.3|13176.3|13174.8|13171.8|368
1609742100000|2021-01-04 06:35:00|13176.5|13173.5|13174.7|13171.7|13176.6|13173.6|13174.7|13171.7|288
1609742400000|2021-01-04 06:40:00|13174.8|13171.8|13174.5|13171.5|13175.6|13172.6|13173.8|13170.8|350
1609742700000|2021-01-04 06:45:00|13174.7|13171.7|13174.7|13171.7|13175.4|13172.4|13173.8|13170.8|306
1609743000000|2021-01-04 06:50:00|13174.9|13171.9|13173.9|13170.9|13175.3|13172.3|13173.7|13170.7|191
1609743300000|2021-01-04 06:55:00|13173.8|13170.8|13174.3|13171.3|13174.6|13171.6|13173.5|13170.5|186
1609743600000|2021-01-04 07:00:00|13174.4|13171.4|13173.6|13170.6|13174.5|13171.5|13173.6|13170.6|86
1609743900000|2021-01-04 07:05:00|13173.7|13170.7|13172.7|13169.7|13174.5|13171.5|13172.3|13169.3|153
1609744200000|2021-01-04 07:10:00|13172.8|13169.8|13174.4|13171.4|13174.4|13171.4|13172.5|13169.5|139
1609744500000|2021-01-04 07:15:00|13174.3|13171.3|13172.1|13169.1|13174.7|13171.7|13172|13169|118
1609744800000|2021-01-04 07:20:00|13172.2|13169.2|13174.4|13171.4|13175.2|13171.4|13172.1|13169.1|191
1609745100000|2021-01-04 07:25:00|13174.3|13171.3|13173|13170|13174.5|13171.5|13172.8|13169.8|123
1609745400000|2021-01-04 07:30:00|13172.9|13169.9|13171.9|13168.9|13173.3|13170.3|13171.8|13168.8|115
1609745700000|2021-01-04 07:35:00|13172|13169|13171.8|13168.8|13172.3|13169.3|13171.3|13168.3|165
1609746000000|2021-01-04 07:40:00|13171.6|13168.6|13171.6|13168.6|13171.9|13168.9|13171.3|13168.3|112
1609746300000|2021-01-04 07:45:00|13171.5|13168.5|13171.5|13168.5|13171.7|13168.7|13170.5|13167.5|178
1609746600000|2021-01-04 07:50:00|13171.4|13168.4|13177.4|13174.4|13177.5|13174.5|13171.4|13168.4|179
1609746900000|2021-01-04 07:55:00|13177.6|13174.6|13173.1|13170.1|13177.7|13174.7|13172|13169|236
1609747200000|2021-01-04 08:00:00|13173.2|13170.2|13171.2|13168.2|13174.9|13171.9|13171|13168|306
1609747500000|2021-01-04 08:05:00|13171.3|13168.3|13174.4|13171.4|13174.6|13171.6|13170.7|13167.7|205
1609747800000|2021-01-04 08:10:00|13174.5|13171.5|13176.9|13173.9|13177.1|13174.1|13173.6|13170.6|182
1609748100000|2021-01-04 08:15:00|13176.8|13173.8|13173.7|13170.7|13177.8|13174.8|13172|13169|256
1609748400000|2021-01-04 08:20:00|13173.6|13170.6|13174.9|13171.9|13175.5|13172.5|13173.4|13170.4|230
1609748700000|2021-01-04 08:25:00|13175|13172|13174.1|13171.1|13175.5|13172.5|13173|13170|226
1609749000000|2021-01-04 08:30:00|13174|13171|13169.3|13166.3|13174.1|13171.1|13169.1|13166.1|208
1609749300000|2021-01-04 08:35:00|13169.4|13166.4|13169.1|13166.1|13169.6|13166.6|13168.6|13165.6|160
1609749600000|2021-01-04 08:40:00|13169|13166|13168.7|13165.7|13169.2|13166.2|13168.5|13165.5|140
1609749900000|2021-01-04 08:45:00|13168.8|13165.8|13167.9|13164.9|13169.1|13166.1|13167.4|13164.4|153
1609750200000|2021-01-04 08:50:00|13167.8|13164.8|13168.1|13165.1|13168.3|13165.3|13167.7|13164.7|116
1609750500000|2021-01-04 08:55:00|13168|13165|13166.8|13163.8|13168.6|13165.6|13166.6|13163.6|171
1609750800000|2021-01-04 09:00:00|13166.7|13163.7|13165.8|13162.8|13166.9|13163.9|13165.5|13162.5|189
1609751100000|2021-01-04 09:05:00|13165.9|13162.9|13166.1|13163.1|13166.5|13163.5|13165.8|13162.8|148
1609751400000|2021-01-04 09:10:00|13166.2|13163.2|13166.1|13163.1|13166.4|13163.4|13165.8|13162.8|190
1609751700000|2021-01-04 09:15:00|13166|13163|13166.2|13163.2|13166.2|13163.2|13165.2|13162.2|211
1609752000000|2021-01-04 09:20:00|13166.1|13163.1|13166.5|13163.5|13166.7|13163.7|13165.8|13162.8|149
1609752300000|2021-01-04 09:25:00|13166.6|13163.6|13164.9|13161.9|13167.7|13163.6|13164.7|13161.7|135
1609752600000|2021-01-04 09:30:00|13165|13162|13163.8|13160.8|13165|13162|13163.8|13160.8|112
1609752900000|2021-01-04 09:35:00|13163.9|13160.9|13164|13161|13164.2|13161.2|13163.6|13160.6|116
1609753200000|2021-01-04 09:40:00|13164.1|13161.1|13164.4|13161.4|13164.6|13161.6|13163.8|13160.8|150
1609753500000|2021-01-04 09:45:00|13164.3|13161.3|13167|13164|13167.2|13164.2|13164.2|13161.2|149
1609753800000|2021-01-04 09:50:00|13167.1|13164.1|13170|13167|13172.1|13167|13167|13164|163
1609754100000|2021-01-04 09:55:00|13169.9|13166.9|13170.8|13164.8|13172.3|13168|13168.5|13164|247
1609754400000|2021-01-04 10:00:00|13170.9|13164.9|13167.5|13164.5|13171.2|13166.9|13167.4|13164.4|169
1609754700000|2021-01-04 10:05:00|13167.6|13164.6|13167.6|13164.6|13168.6|13165.6|13166.4|13162.3|171
1609755000000|2021-01-04 10:10:00|13167.5|13164.5|13167.7|13164.7|13168.1|13165.1|13167.3|13164.3|119
1609755300000|2021-01-04 10:15:00|13167.5|13164.5|13170.8|13167.8|13170.9|13167.9|13167.5|13164.5|114
1609755600000|2021-01-04 10:20:00|13170.7|13167.7|13168.1|13165.1|13170.8|13167.8|13167.9|13164.9|133
1609755900000|2021-01-04 10:25:00|13168.2|13165.2|13167.9|13164.9|13168.2|13165.2|13167.8|13164.8|95
1609756200000|2021-01-04 10:30:00|13168|13165|13165.5|13162.5|13168|13165|13165.1|13162.1|118
1609756500000|2021-01-04 10:35:00|13165.4|13162.4|13165.4|13162.4|13165.6|13162.6|13165.2|13162.2|81
1609756800000|2021-01-04 10:40:00|13165.5|13162.5|13165.3|13162.3|13165.8|13162.8|13165.1|13162.1|104
1609757100000|2021-01-04 10:45:00|13165.2|13162.2|13163.9|13160.9|13165.4|13162.4|13163.8|13160.8|99
1609757400000|2021-01-04 10:50:00|13164|13161|13164.1|13161.1|13164.3|13161.3|13163.8|13160.8|103
1609757700000|2021-01-04 10:55:00|13164|13161|13164.4|13161.4|13164.5|13161.5|13163.9|13160.9|95
1609758000000|2021-01-04 11:00:00|13164.5|13161.5|13164.4|13161.4|13164.6|13161.6|13163.6|13160.6|115
1609758300000|2021-01-04 11:05:00|13164.3|13161.3|13166.6|13163.6|13166.6|13163.6|13163.8|13160.8|103
1609758600000|2021-01-04 11:10:00|13166.5|13163.5|13166.3|13163.3|13168|13165|13166.1|13163.1|107
1609758900000|2021-01-04 11:15:00|13166.2|13163.2|13165.3|13162.3|13166.5|13163.5|13165.1|13162.1|113
1609759200000|2021-01-04 11:20:00|13165.4|13162.4|13165.7|13162.7|13167.9|13163|13164.7|13160.6|172
1609759500000|2021-01-04 11:25:00|13165.6|13162.6|13165.2|13162.2|13168.2|13163.7|13165.2|13161|107
1609759800000|2021-01-04 11:30:00|13165|13162|13167.4|13161.4|13167.5|13162.8|13164.4|13161|174
1609760100000|2021-01-04 11:35:00|13167.2|13161.2|13167.7|13164.7|13168.7|13164.7|13164.9|13160.4|188
1609760400000|2021-01-04 11:40:00|13167.6|13164.6|13167.8|13164.8|13168.1|13165.1|13167.4|13164.4|91
1609760700000|2021-01-04 11:45:00|13167.7|13164.7|13170.8|13167.8|13172.3|13167.8|13167.7|13164.7|174
1609761000000|2021-01-04 11:50:00|13170.7|13167.7|13172.2|13166.2|13172.4|13168|13170.3|13165.9|78
1609761300000|2021-01-04 11:55:00|13172.1|13166.1|13170.8|13167.8|13172.4|13167.9|13170.6|13166|81
1609761600000|2021-01-04 12:00:00|13170.7|13167.7|13173.8|13170.8|13174|13171|13170.7|13167.7|123
1609761900000|2021-01-04 12:05:00|13173.7|13170.7|13175.4|13172.4|13175.8|13172.8|13173.7|13169.4|144
1609762200000|2021-01-04 12:10:00|13175.3|13172.3|13175.9|13172.9|13177.9|13174.9|13174.6|13171.6|196
1609762500000|2021-01-04 12:15:00|13176.1|13173.1|13177.7|13174.7|13178.3|13175.3|13175|13170.5|202
1609762800000|2021-01-04 12:20:00|13177.6|13174.6|13176.8|13173.8|13177.8|13174.8|13176.4|13173.4|151
1609763100000|2021-01-04 12:25:00|13176.7|13173.7|13174.7|13171.7|13177|13174|13174.5|13171.5|153
1609763400000|2021-01-04 12:30:00|13174.8|13171.8|13173.7|13170.7|13176.3|13171.8|13172.5|13169.5|148
1609763700000|2021-01-04 12:35:00|13173.8|13170.8|13175.4|13172.4|13175.8|13172.8|13173.4|13170.4|157
1609764000000|2021-01-04 12:40:00|13175.5|13172.5|13174.3|13171.3|13175.7|13172.7|13173.9|13170.9|121
1609764300000|2021-01-04 12:45:00|13174.2|13171.2|13174.9|13171.9|13176.5|13173.5|13174.1|13171.1|124
1609764600000|2021-01-04 12:50:00|13175|13172|13174.1|13171.1|13175|13172|13172.8|13169.8|97
1609764900000|2021-01-04 12:55:00|13174.2|13171.2|13174.3|13171.3|13176.2|13172.1|13172.6|13169.6|138
1609765200000|2021-01-04 13:00:00|13174.4|13171.4|13174.5|13171.5|13176|13171.8|13173.3|13169.8|209
1609765500000|2021-01-04 13:05:00|13174.3|13171.3|13176|13173|13177.5|13174.5|13174.2|13171.2|245
1609765800000|2021-01-04 13:10:00|13175.9|13172.9|13174.5|13171.5|13176.8|13173.8|13174.2|13171.2|170
1609766100000|2021-01-04 13:15:00|13174.4|13171.4|13174.8|13171.8|13177.8|13173.8|13173.8|13170.8|298
1609766400000|2021-01-04 13:20:00|13173.9|13170.9|13178.7|13175.7|13178.7|13175.7|13173.8|13170.8|224
1609766700000|2021-01-04 13:25:00|13178.6|13175.6|13177.4|13174.4|13180.9|13176.6|13176.7|13173.7|228
1609767000000|2021-01-04 13:30:00|13177.3|13174.3|13177|13174|13178.6|13175.6|13176.4|13173.4|304
1609767300000|2021-01-04 13:35:00|13177.1|13174.1|13175.5|13172.5|13178.5|13174.2|13173.4|13170.4|321
1609767600000|2021-01-04 13:40:00|13175.6|13172.6|13175.7|13172.7|13177.6|13174.6|13174.5|13171.5|253
1609767900000|2021-01-04 13:45:00|13175.8|13172.8|13176.2|13173.2|13176.7|13173.7|13174.1|13171.1|237
1609768200000|2021-01-04 13:50:00|13176.1|13173.1|13179.4|13176.4|13180.3|13177.3|13175.7|13172.7|298
1609768500000|2021-01-04 13:55:00|13179.5|13176.5|13179.5|13176.5|13181.8|13178.8|13178.8|13175.8|182
1609768800000|2021-01-04 14:00:00|13179.2|13176.2|13179.5|13176.5|13180.6|13177.6|13176.6|13173.6|344
1609769100000|2021-01-04 14:05:00|13179.6|13176.6|13181.3|13178.3|13181.7|13178.7|13178.8|13175.8|356
1609769400000|2021-01-04 14:10:00|13181.2|13178.2|13181.6|13178.6|13183.9|13180.9|13179.4|13176|289
1609769700000|2021-01-04 14:15:00|13181.7|13178.7|13182.8|13179.8|13184.6|13181.6|13181.3|13178.3|328
1609770000000|2021-01-04 14:20:00|13182.9|13179.9|13179.7|13176.7|13183.5|13180.5|13178.8|13175.8|273
1609770300000|2021-01-04 14:25:00|13179.4|13176.4|13176.3|13173.3|13179.5|13176.5|13176|13173|250
1609770600000|2021-01-04 14:30:00|13176.4|13173.4|13179.5|13176.5|13181.2|13178.2|13174.3|13170.7|433
1609770900000|2021-01-04 14:35:00|13179.6|13176.6|13183|13180|13184.2|13180.5|13179.2|13176.2|342
1609771200000|2021-01-04 14:40:00|13182.9|13179.9|13181.8|13175.8|13184.8|13180.7|13180.5|13175.7|253
1609771500000|2021-01-04 14:45:00|13181.7|13175.7|13179.9|13176.9|13182|13178.3|13177.7|13174.7|249
1609771800000|2021-01-04 14:50:00|13179.8|13176.8|13184.3|13181.3|13186.3|13182.9|13177.5|13174.5|473
1609772100000|2021-01-04 14:55:00|13184.4|13181.4|13184.2|13178.2|13186.4|13183.4|13181.2|13178.2|398
1609772400000|2021-01-04 15:00:00|13183.9|13177.9|13183.6|13180.6|13185.3|13180.8|13180.9|13176.4|328
1609772700000|2021-01-04 15:05:00|13183.5|13180.5|13188.6|13185.6|13188.9|13185.9|13181.3|13177|317
1609773000000|2021-01-04 15:10:00|13188.7|13185.7|13187.2|13184.2|13189.3|13185.9|13186.5|13182.1|300
1609773300000|2021-01-04 15:15:00|13187.3|13184.3|13187.9|13184.9|13188.7|13185.7|13186.3|13183.3|274
1609773600000|2021-01-04 15:20:00|13188|13185|13194.6|13191.6|13194.8|13191.8|13187.9|13184.9|371
1609773900000|2021-01-04 15:25:00|13194.5|13191.5|13198.3|13195.3|13198.4|13195.4|13194.2|13189.8|301
1609774200000|2021-01-04 15:30:00|13198.4|13195.4|13196.7|13193.7|13200.5|13197.2|13196.3|13192.3|375
1609774500000|2021-01-04 15:35:00|13196.6|13193.6|13195.3|13192.3|13200.3|13196|13195.2|13191.5|328
1609774800000|2021-01-04 15:40:00|13195.2|13192.2|13191.6|13188.6|13195.4|13192.4|13191.3|13187.8|260
1609775100000|2021-01-04 15:45:00|13191.5|13188.5|13194.7|13191.7|13200.2|13194.7|13191.5|13188.5|415
1609775400000|2021-01-04 15:50:00|13194.8|13191.8|13197.6|13194.6|13199.7|13196.7|13194.7|13191.7|279
1609775700000|2021-01-04 15:55:00|13197.5|13194.5|13192.4|13189.4|13198.3|13195.3|13192.1|13189.1|311
1609776000000|2021-01-04 16:00:00|13192.3|13189.3|13196.4|13193.4|13197.9|13194.6|13191.2|13188.2|326
1609776300000|2021-01-04 16:05:00|13196.3|13193.3|13198.5|13195.5|13199.6|13195.6|13195.2|13190.7|220
1609776600000|2021-01-04 16:10:00|13198.6|13195.6|13192.7|13189.7|13200.8|13197.8|13192.2|13188.1|342
1609776900000|2021-01-04 16:15:00|13192.8|13189.8|13195.8|13192.8|13197.1|13193.2|13191.4|13188.3|350
1609777200000|2021-01-04 16:20:00|13195.9|13192.9|13200.7|13197.7|13201.1|13197.7|13195.9|13192.9|251
1609777500000|2021-01-04 16:25:00|13200.6|13197.6|13201.3|13198.3|13202|13199|13200.4|13197.4|165
1609777800000|2021-01-04 16:30:00|13202|13199|13202.1|13199.1|13203.7|13200.7|13199.5|13196.5|418
1609778100000|2021-01-04 16:35:00|13202|13199|13205.4|13202.4|13205.6|13202.6|13201.5|13198.5|343
1609778400000|2021-01-04 16:40:00|13205.3|13202.3|13206.5|13203.5|13207.3|13204.3|13204.3|13201.3|358
1609778700000|2021-01-04 16:45:00|13206.4|13203.4|13206|13203|13207.5|13204.5|13205.9|13202.9|268
1609779000000|2021-01-04 16:50:00|13205.9|13202.9|13209.7|13206.7|13209.7|13206.7|13205.4|13202.4|344
1609779300000|2021-01-04 16:55:00|13209.6|13206.6|13214.6|13211.6|13215.1|13212.1|13209.5|13206.5|375
1609779600000|2021-01-04 17:00:00|13214.5|13211.5|13213.1|13210.1|13214.6|13211.6|13211|13208|386
1609779900000|2021-01-04 17:05:00|13213|13210|13212.9|13209.9|13213.3|13210.3|13211.1|13208.1|300
1609780200000|2021-01-04 17:10:00|13213|13210|13216.5|13213.5|13216.7|13213.7|13212.5|13209.5|340
1609780500000|2021-01-04 17:15:00|13216.6|13213.6|13213.1|13207.1|13219.1|13216.1|13211.4|13206.7|500
1609780800000|2021-01-04 17:20:00|13211.9|13208.9|13212.1|13209.1|13216|13213|13211.7|13208.7|421
1609781100000|2021-01-04 17:25:00|13212.2|13209.2|13211.1|13208.1|13212.7|13209.7|13210.9|13207.9|256
1609781400000|2021-01-04 17:30:00|13211.2|13208.2|13212.4|13209.4|13215.4|13211.6|13211.1|13208.1|358
1609781700000|2021-01-04 17:35:00|13212.5|13209.5|13213.2|13210.2|13214.5|13211.5|13211.3|13208.3|463
1609782000000|2021-01-04 17:40:00|13213.4|13210.4|13210.8|13207.8|13214.1|13211.1|13210.5|13206|396
1609782300000|2021-01-04 17:45:00|13210.9|13207.9|13214.9|13211.9|13215.3|13212.3|13210.9|13207.9|497
1609782600000|2021-01-04 17:50:00|13214.8|13211.8|13210|13207|13214.8|13211.8|13209.6|13206.4|399
1609782900000|2021-01-04 17:55:00|13210.1|13207.1|13209.1|13206.1|13210.7|13207.7|13208.5|13205.5|327
1609783200000|2021-01-04 18:00:00|13209.3|13206.3|13206.5|13203.5|13210.3|13207.3|13206.1|13202.8|322
1609783500000|2021-01-04 18:05:00|13206.4|13203.4|13209.6|13206.6|13209.6|13206.6|13206|13203|435
1609783800000|2021-01-04 18:10:00|13209.5|13206.5|13207.5|13204.5|13210|13207|13206.9|13203.9|319
1609784100000|2021-01-04 18:15:00|13207.4|13204.4|13206.7|13203.7|13207.9|13204.9|13206|13203|304
1609784400000|2021-01-04 18:20:00|13206.6|13203.6|13204.9|13201.9|13206.8|13203.8|13204.9|13201.9|250
1609784700000|2021-01-04 18:25:00|13205|13202|13205|13202|13205.2|13202.2|13202.4|13199.4|230
1609785000000|2021-01-04 18:30:00|13205.1|13202.1|13208.8|13205.8|13209.2|13206.2|13205|13202|180
1609785300000|2021-01-04 18:35:00|13208.6|13205.6|13206|13203|13208.7|13205.7|13205.7|13202.7|251
1609785600000|2021-01-04 18:40:00|13206.1|13203.1|13207.6|13204.6|13209.2|13204.7|13205.5|13202.5|274
1609785900000|2021-01-04 18:45:00|13207.5|13204.5|13207.5|13204.5|13207.6|13204.6|13206.4|13203.4|188
1609786200000|2021-01-04 18:50:00|13207.3|13204.3|13205.8|13202.8|13207.8|13204.8|13205.8|13202.8|146
1609786500000|2021-01-04 18:55:00|13205.9|13202.9|13201.5|13198.5|13206.1|13203.1|13200.7|13196.4|264
1609786800000|2021-01-04 19:00:00|13201.6|13198.6|13201.8|13195.8|13203.6|13198.9|13201.2|13195.8|193
1609787100000|2021-01-04 19:05:00|13202|13196|13206.4|13200.4|13206.5|13200.5|13201.8|13195.8|269
1609787400000|2021-01-04 19:10:00|13206.5|13200.5|13204.8|13198.8|13206.5|13200.8|13203.4|13198.5|286
1609787700000|2021-01-04 19:15:00|13204.9|13198.9|13206.1|13200.1|13206.6|13201.8|13203.3|13198.7|199
1609788000000|2021-01-04 19:20:00|13206.2|13200.2|13204.5|13201.5|13206.4|13201.8|13204|13199.5|165
1609788300000|2021-01-04 19:25:00|13205.7|13199.7|13205|13202|13207.2|13202.7|13204.4|13199.7|142
1609788600000|2021-01-04 19:30:00|13205.2|13202.2|13207.8|13201.8|13208.2|13203.6|13205.1|13200.8|197
1609788900000|2021-01-04 19:35:00|13207.7|13201.7|13206.8|13200.8|13208.5|13203.9|13204.6|13199.8|212
1609789200000|2021-01-04 19:40:00|13205.3|13202.3|13205.7|13202.7|13207.5|13203.3|13204.5|13200.1|199
1609789500000|2021-01-04 19:45:00|13205.8|13202.8|13206.5|13203.5|13207.6|13203.5|13205.5|13201.1|170
1609789800000|2021-01-04 19:50:00|13207.9|13201.9|13209.3|13203.3|13210.7|13206.6|13206.2|13201.7|209
1609790100000|2021-01-04 19:55:00|13209.2|13203.2|13200|13194|13210.1|13205.6|13199.9|13193.9|344
1609790400000|2021-01-04 20:00:00|13199.7|13193.7|13206.1|13200.1|13206.2|13200.2|13199.7|13193.7|314
1609790700000|2021-01-04 20:05:00|13206.2|13200.2|13206.6|13200.6|13207.3|13201.3|13203.8|13197.8|388
1609791000000|2021-01-04 20:10:00|13206.7|13200.7|13204|13198|13206.7|13201.8|13203.1|13197.8|342
1609791300000|2021-01-04 20:15:00|13204.1|13198.1|13204.6|13201.6|13206.4|13201.9|13202.4|13197.6|260
1609791600000|2021-01-04 20:20:00|13204.7|13201.7|13206.5|13203.5|13208.2|13203.5|13204.5|13200|201
1609791900000|2021-01-04 20:25:00|13206.6|13203.6|13208.2|13205.2|13209.8|13205.5|13205.6|13200.9|342
1609792200000|2021-01-04 20:30:00|13208.1|13205.1|13209.8|13203.8|13212.5|13206.5|13207.7|13203.4|426
1609792500000|2021-01-04 20:35:00|13209.9|13203.9|13209.1|13203.1|13210.9|13206|13209|13203|352
1609792800000|2021-01-04 20:40:00|13209.2|13203.2|13210|13204|13210.1|13205.1|13207.3|13202.6|191
1609793100000|2021-01-04 20:45:00|13208.5|13205.5|13210.3|13204.3|13211.2|13206.6|13208.1|13202.8|305
1609793400000|2021-01-04 20:50:00|13210.1|13204.1|13211.6|13205.6|13211.7|13206.4|13208.8|13203.2|439
1609793700000|2021-01-04 20:55:00|13211.7|13205.7|13207|13204|13212.4|13207.8|13206.5|13202.2|302
1609794000000|2021-01-04 21:00:00|13206.9|13203.9|13210.6|13204.6|13210.6|13204.6|13206.9|13202.4|110
1609794300000|2021-01-04 21:05:00|13210.5|13204.5|13210.5|13204.5|13210.6|13204.6|13209.9|13203.9|110
1609794600000|2021-01-04 21:10:00|13210.4|13204.4|13209.4|13203.4|13212.1|13206.2|13209.1|13203.1|146
1609794900000|2021-01-04 21:15:00|13209.5|13203.5|13209.3|13203.3|13209.8|13203.8|13209|13203|89
1609795200000|2021-01-04 21:20:00|13209.4|13203.4|13209.5|13203.5|13209.7|13204.6|13207.6|13203|82
1609795500000|2021-01-04 21:25:00|13209.4|13203.4|13209.1|13203.1|13209.5|13203.5|13208.6|13202.6|120
1609795800000|2021-01-04 21:30:00|13209.2|13203.2|13211.4|13205.4|13211.6|13205.6|13208.8|13202.8|99
1609796100000|2021-01-04 21:35:00|13211.1|13205.1|13211.3|13205.3|13211.9|13207.6|13210|13205.1|118
1609796400000|2021-01-04 21:40:00|13211.2|13205.2|13211.3|13205.3|13211.7|13205.7|13210.8|13204.8|119
1609796700000|2021-01-04 21:45:00|13211.4|13205.4|13210.7|13204.7|13211.7|13205.7|13210.2|13204.2|136
1609797000000|2021-01-04 21:50:00|13211|13205|13208.1|13202.1|13211.7|13205.7|13208.1|13202.1|155
1609797300000|2021-01-04 21:55:00|13207.9|13201.9|13208.2|13202.2|13210|13203.1|13207.6|13200.4|173
1609797600000|2021-01-04 22:00:00|13208.3|13201.7|13206|13197.7|13211.7|13202.2|13206|13193.4|24
1609797900000|2021-01-04 22:05:00|13203.3|13196.8|13205.5|13189.5|13213.8|13197.8|13202|13186|180
1609798200000|2021-01-04 22:10:00|13205.9|13189.9|13204.4|13188.4|13206.2|13190.2|13203.4|13187.4|149
1609798500000|2021-01-04 22:15:00|13205|13189|13205.2|13189.2|13205.3|13189.6|13202.6|13186.6|101
1609798800000|2021-01-04 22:20:00|13204.8|13188.8|13209.6|13193.6|13211.5|13195.5|13197.2|13182|133
1609799100000|2021-01-04 22:25:00|13210.2|13194.2|13205.5|13189.5|13210.9|13194.9|13204.7|13189.2|130
1609799400000|2021-01-04 22:30:00|13205.3|13189.3|13205.8|13192.1|13207.8|13193.4|13204.6|13189.2|137
1609799700000|2021-01-04 22:35:00|13205.7|13191.8|13206.9|13190.9|13208.1|13194.9|13203.6|13189.5|170
1609800000000|2021-01-04 22:40:00|13206.8|13190.8|13204.9|13191.7|13207.1|13192.2|13204.8|13189.3|111
1609800300000|2021-01-04 22:45:00|13205|13190.9|13205.1|13190.5|13206.8|13194.2|13202.2|13189.3|137
1609800600000|2021-01-04 22:50:00|13205.7|13189.7|13205.4|13190.4|13205.7|13193.5|13202.4|13189.2|159
1609800900000|2021-01-04 22:55:00|13205.2|13190.5|13204.2|13193.2|13206.1|13193.7|13203.3|13189.7|157
1609801200000|2021-01-04 23:00:00|13202.2|13193.7|13205.8|13199.8|13207.3|13200.1|13202.2|13191.1|223
1609801500000|2021-01-04 23:05:00|13205.7|13199.7|13205.9|13199.9|13206.2|13200.2|13205.4|13198.3|81
1609801800000|2021-01-04 23:10:00|13206|13200|13210|13204|13210.8|13204.8|13205.7|13199.7|155
1609802100000|2021-01-04 23:15:00|13210.1|13204.1|13209.6|13203.6|13210.9|13204.9|13209.2|13203.2|121
1609802400000|2021-01-04 23:20:00|13209.5|13203.5|13208|13202|13209.6|13203.6|13205.5|13199.5|183
1609802700000|2021-01-04 23:25:00|13207.9|13201.9|13209.7|13203.7|13210.2|13204.2|13207.7|13201.7|162
1609803000000|2021-01-04 23:30:00|13209.8|13203.8|13206.2|13200.2|13210|13204.4|13205.3|13199.3|251
1609803300000|2021-01-04 23:35:00|13206.1|13200.1|13207.5|13201.5|13209.4|13204.8|13205.8|13199.8|332
1609803600000|2021-01-04 23:40:00|13207.4|13201.4|13209.7|13203.7|13210.6|13204.6|13207|13201.1|202
1609803900000|2021-01-04 23:45:00|13209.5|13203.5|13209.8|13203.8|13210.3|13205.7|13207|13202.6|218
1609804200000|2021-01-04 23:50:00|13209.7|13203.7|13208.9|13205.9|13210.5|13206|13207.9|13203|166
1609804500000|2021-01-04 23:55:00|13208.5|13205.5|13206.4|13203.4|13210|13205.8|13206.3|13201.8|159
1609804800000|2021-01-05 00:00:00|13206.3|13203.3|13209.4|13203.4|13209.8|13205.7|13205.4|13201|296
1609805100000|2021-01-05 00:05:00|13209.5|13203.5|13205|13202|13209.5|13206.1|13205|13202|228
1609805400000|2021-01-05 00:10:00|13204.7|13201.7|13203.5|13197.5|13206.7|13202.4|13200.9|13196.7|228
1609805700000|2021-01-05 00:15:00|13203.4|13197.4|13203.3|13200.3|13206.1|13201.8|13202.5|13197.4|198
1609806000000|2021-01-05 00:20:00|13203.4|13200.4|13203.7|13200.7|13205.4|13202.4|13202.4|13199.4|214
1609806300000|2021-01-05 00:25:00|13203.8|13200.8|13198.7|13195.7|13205.6|13201.6|13198.2|13194|225
1609806600000|2021-01-05 00:30:00|13198.6|13195.6|13193.7|13190.7|13199|13196|13193.3|13190.3|221
1609806900000|2021-01-05 00:35:00|13193.8|13190.8|13193.4|13190.4|13197.4|13192.9|13193|13188.6|172
1609807200000|2021-01-05 00:40:00|13193.5|13190.5|13197|13194|13197.1|13194.1|13193.1|13189.2|218
1609807500000|2021-01-05 00:45:00|13197.1|13194.1|13195.5|13192.5|13200.2|13197.2|13195.3|13191.3|235
1609807800000|2021-01-05 00:50:00|13195.4|13192.4|13198.5|13195.5|13198.5|13195.5|13191.6|13187.1|352
1609808100000|2021-01-05 00:55:00|13198.4|13195.4|13197.1|13194.1|13200.6|13196.3|13195.3|13192.3|256
1609808400000|2021-01-05 01:00:00|13197.2|13194.2|13195.6|13192.6|13199.9|13196.9|13193.1|13189.4|310
1609808700000|2021-01-05 01:05:00|13195.8|13192.8|13192.5|13189.5|13196.5|13193|13192.2|13189.2|296
1609809000000|2021-01-05 01:10:00|13192.6|13189.6|13193.8|13187.8|13194.1|13190.1|13191.6|13187.8|233
1609809300000|2021-01-05 01:15:00|13194|13188|13195.1|13189.1|13195.5|13191|13190.1|13184.7|271
1609809600000|2021-01-05 01:20:00|13195.2|13189.2|13197|13191|13198|13193.5|13193.2|13189.1|234
1609809900000|2021-01-05 01:25:00|13197.1|13191.1|13194.1|13191.1|13197.8|13193.3|13193|13189.2|261
1609810200000|2021-01-05 01:30:00|13194.3|13191.3|13191.8|13188.8|13200.2|13195.8|13191.8|13187.2|391
1609810500000|2021-01-05 01:35:00|13192|13189|13197.4|13194.4|13199|13194.5|13192|13187.4|211
1609810800000|2021-01-05 01:40:00|13197.5|13194.5|13194.5|13191.5|13197.5|13194.5|13191|13186.3|290
1609811100000|2021-01-05 01:45:00|13194.6|13191.6|13195.8|13192.8|13200|13194.9|13193.7|13189.5|266
1609811400000|2021-01-05 01:50:00|13197.3|13191.3|13197.7|13194.7|13199.3|13194.8|13194.9|13190.5|204
1609811700000|2021-01-05 01:55:00|13197.8|13194.8|13197.1|13194.1|13199.4|13194.9|13194|13191|257
1609812000000|2021-01-05 02:00:00|13197.2|13194.2|13196.6|13193.6|13198|13194.2|13194.9|13190.6|260
1609812300000|2021-01-05 02:05:00|13196.7|13193.7|13196.2|13193.2|13197.4|13194.4|13195.5|13192.5|215
1609812600000|2021-01-05 02:10:00|13197.8|13191.8|13192.5|13189.5|13197.8|13193.1|13191.9|13188.1|243
1609812900000|2021-01-05 02:15:00|13192.4|13189.4|13193.6|13190.6|13194.2|13191.2|13192.4|13189.4|193
1609813200000|2021-01-05 02:20:00|13193.5|13190.5|13191.2|13188.2|13195.1|13191.1|13190.9|13187.9|182
1609813500000|2021-01-05 02:25:00|13191.3|13188.3|13189.8|13186.8|13191.4|13188.4|13189.4|13186.4|263
1609813800000|2021-01-05 02:30:00|13189.9|13186.9|13189.6|13186.6|13190.2|13187.2|13188.6|13185.6|212
1609814100000|2021-01-05 02:35:00|13189.7|13186.7|13185.7|13182.7|13189.9|13186.9|13185.7|13182.7|219
1609814400000|2021-01-05 02:40:00|13185.8|13182.8|13185.6|13182.6|13190.1|13186.2|13185.4|13181.5|245
1609814700000|2021-01-05 02:45:00|13185.5|13182.5|13184.7|13181.7|13187|13184|13184.4|13181.4|250
1609815000000|2021-01-05 02:50:00|13184.8|13181.8|13185.8|13182.8|13187.3|13183.6|13184.5|13181|264
1609815300000|2021-01-05 02:55:00|13185.9|13182.9|13184.2|13181.2|13185.9|13182.9|13183.5|13180.5|193
1609815600000|2021-01-05 03:00:00|13184.1|13181.1|13186.1|13183.1|13186.2|13183.2|13183.6|13180.6|195
1609815900000|2021-01-05 03:05:00|13186|13183|13183.5|13180.5|13186.6|13183.6|13183.4|13180.4|153
1609816200000|2021-01-05 03:10:00|13183.7|13180.7|13178.1|13175.1|13183.8|13180.8|13177.7|13174|328
1609816500000|2021-01-05 03:15:00|13178|13175|13175.2|13172.2|13179.4|13176.4|13174.8|13170.5|305
1609816800000|2021-01-05 03:20:00|13175.1|13172.1|13177.4|13174.4|13178.8|13174.5|13174.7|13170.8|172
1609817100000|2021-01-05 03:25:00|13177.5|13174.5|13176.2|13173.2|13179.4|13174.8|13175.4|13171.8|233
1609817400000|2021-01-05 03:30:00|13176.1|13173.1|13174.2|13171.2|13176.1|13173.1|13173.7|13169.7|190
1609817700000|2021-01-05 03:35:00|13174.3|13171.3|13175|13172|13176.5|13172.1|13173.4|13170.4|167
1609818000000|2021-01-05 03:40:00|13175.1|13172.1|13179.3|13176.3|13181.3|13177.1|13175|13170.7|212
1609818300000|2021-01-05 03:45:00|13179.2|13176.2|13189.4|13186.4|13190.8|13186.6|13179.1|13174.8|364
1609818600000|2021-01-05 03:50:00|13189.5|13186.5|13189.3|13186.3|13194|13189.5|13187.4|13183.3|370
1609818900000|2021-01-05 03:55:00|13189.2|13186.2|13188|13185|13189.9|13186.3|13185|13182|261
1609819200000|2021-01-05 04:00:00|13188.1|13185.1|13188.9|13185.9|13191.1|13187.8|13187.8|13184.8|232
1609819500000|2021-01-05 04:05:00|13189|13186|13193.3|13190.3|13193.7|13190.7|13187.6|13183.9|285
1609819800000|2021-01-05 04:10:00|13193.5|13190.5|13198.7|13195.7|13202.2|13197.6|13192.7|13188.2|441
1609820100000|2021-01-05 04:15:00|13198.6|13195.6|13199.1|13196.1|13201.3|13197.3|13197.6|13193|370
1609820400000|2021-01-05 04:20:00|13199|13196|13200.2|13197.2|13201.4|13197.5|13198.3|13194.5|235
1609820700000|2021-01-05 04:25:00|13200.3|13197.3|13199.6|13196.6|13200.4|13197.4|13198.4|13195.4|254
1609821000000|2021-01-05 04:30:00|13199.4|13196.4|13196.6|13193.6|13199.4|13196.4|13194.5|13190.4|240
1609821300000|2021-01-05 04:35:00|13196.7|13193.7|13197.7|13194.7|13199|13194.7|13195.5|13192.5|134
1609821600000|2021-01-05 04:40:00|13197.6|13194.6|13195.1|13192.1|13198.6|13195.6|13195.1|13192|121
1609821900000|2021-01-05 04:45:00|13195.3|13192.3|13196.3|13193.3|13198.2|13194.1|13194.2|13190.3|270
1609822200000|2021-01-05 04:50:00|13195.8|13192.8|13197|13194|13198.2|13194.3|13195.6|13191.4|259
1609822500000|2021-01-05 04:55:00|13196.9|13193.9|13199|13193|13199.6|13195.4|13195.6|13191.3|282
1609822800000|2021-01-05 05:00:00|13199.1|13193.1|13195.4|13192.4|13199.4|13194.9|13193.4|13190.4|235
1609823100000|2021-01-05 05:05:00|13195.3|13192.3|13195.1|13192.1|13196.3|13193.3|13191.1|13188.1|267
1609823400000|2021-01-05 05:10:00|13195|13192|13190.6|13187.6|13195.4|13192.4|13189.9|13186.9|254
1609823700000|2021-01-05 05:15:00|13190.7|13187.7|13188.8|13185.8|13193.6|13190.6|13188.4|13184.2|257
1609824000000|2021-01-05 05:20:00|13189.1|13186.1|13189.8|13186.8|13190.8|13187.8|13188.6|13185.6|226
1609824300000|2021-01-05 05:25:00|13189.9|13186.9|13191.4|13188.4|13192|13189|13189.6|13186.6|150
1609824600000|2021-01-05 05:30:00|13191.5|13188.5|13190.7|13187.7|13192|13189|13189.7|13186.7|188
1609824900000|2021-01-05 05:35:00|13190.6|13187.6|13192.5|13189.5|13192.6|13189.6|13189.8|13186.8|223
1609825200000|2021-01-05 05:40:00|13192.4|13189.4|13192.4|13189.4|13193.5|13190.5|13190|13187|230
1609825500000|2021-01-05 05:45:00|13192.5|13189.5|13190.1|13187.1|13193.5|13190.5|13189.5|13186.5|221
1609825800000|2021-01-05 05:50:00|13190.3|13187.3|13187|13184|13190.3|13187.3|13186.9|13182.9|290
1609826100000|2021-01-05 05:55:00|13186.9|13183.9|13186.4|13183.4|13187.1|13184.1|13185.6|13182.6|243
1609826400000|2021-01-05 06:00:00|13186.5|13183.5|13190.9|13187.9|13192.3|13189.3|13184.9|13181.9|326
1609826700000|2021-01-05 06:05:00|13191|13188|13195.4|13192.4|13195.6|13192.6|13190.6|13187.6|281
1609827000000|2021-01-05 06:10:00|13195.3|13192.3|13193|13190|13196.2|13193.2|13193|13190|228
1609827300000|2021-01-05 06:15:00|13193.1|13190.1|13193.2|13190.2|13195.1|13192.1|13192.9|13189.9|208
1609827600000|2021-01-05 06:20:00|13193.1|13190.1|13191|13188|13194.7|13190.3|13189.6|13186.6|198
1609827900000|2021-01-05 06:25:00|13191.1|13188.1|13192.2|13189.2|13193|13190|13189.8|13186.8|191
1609828200000|2021-01-05 06:30:00|13192.3|13189.3|13190.2|13187.2|13192.4|13189.4|13189.9|13186.9|267
1609828500000|2021-01-05 06:35:00|13190.3|13187.3|13188.6|13185.6|13190.4|13187.4|13187.4|13184.4|239
1609828800000|2021-01-05 06:40:00|13188.5|13185.5|13185.1|13182.1|13189.5|13185.8|13184.7|13181.7|289
1609829100000|2021-01-05 06:45:00|13185|13182|13184.5|13181.5|13186.2|13183.2|13183.6|13180.6|373
1609829400000|2021-01-05 06:50:00|13184.6|13181.6|13184.6|13181.6|13186.1|13182.2|13183.5|13179.9|341
1609829700000|2021-01-05 06:55:00|13184.5|13181.5|13183.8|13180.8|13185.1|13182.1|13183.7|13180.7|285
1609830000000|2021-01-05 07:00:00|13183.9|13180.9|13188.9|13182.9|13189.4|13185|13183.7|13180.7|142
1609830300000|2021-01-05 07:05:00|13187.3|13184.3|13191.1|13185.1|13192.2|13186.9|13187.3|13183|199
1609830600000|2021-01-05 07:10:00|13191.2|13185.2|13190.4|13187.4|13191.8|13187.4|13189.1|13184.8|215
1609830900000|2021-01-05 07:15:00|13190.5|13187.5|13185.3|13182.3|13192|13187.8|13185.2|13180.9|186
1609831200000|2021-01-05 07:20:00|13185.4|13182.4|13185.4|13182.4|13187.8|13183.4|13183.8|13180.3|172
1609831500000|2021-01-05 07:25:00|13185.3|13182.3|13184.3|13181.3|13187.1|13182.6|13184.2|13180.4|102
1609831800000|2021-01-05 07:30:00|13184.4|13181.4|13184.1|13181.1|13185.9|13181.5|13183.8|13179.5|111
1609832100000|2021-01-05 07:35:00|13184.2|13181.2|13187.8|13184.8|13189.4|13185.1|13184.2|13180.8|138
1609832400000|2021-01-05 07:40:00|13187.9|13184.9|13190|13187|13191.4|13187.1|13187.6|13183.3|149
1609832700000|2021-01-05 07:45:00|13190.1|13187.1|13191.4|13188.4|13191.6|13188.6|13189.7|13186.7|185
1609833000000|2021-01-05 07:50:00|13191.3|13188.3|13195.7|13192.7|13197.3|13192.7|13191.3|13188.3|213
1609833300000|2021-01-05 07:55:00|13195.6|13192.6|13198.5|13195.5|13200.8|13197|13195.5|13191.2|252
1609833600000|2021-01-05 08:00:00|13198.4|13195.4|13194.4|13191.4|13198.5|13195.5|13193.7|13189.5|320
1609833900000|2021-01-05 08:05:00|13194.5|13191.5|13187.8|13184.8|13194.8|13191.8|13186.7|13182.3|256
1609834200000|2021-01-05 08:10:00|13187.7|13184.7|13187.1|13184.1|13189.4|13184.9|13185.6|13181.2|196
1609834500000|2021-01-05 08:15:00|13187.2|13184.2|13184.6|13181.6|13189.5|13185.7|13184.5|13180.3|261
1609834800000|2021-01-05 08:20:00|13184.5|13181.5|13188.1|13185.1|13189.9|13185.3|13183.2|13179.3|198
1609835100000|2021-01-05 08:25:00|13188.2|13185.2|13190|13187|13190.9|13187.4|13186.5|13182.2|243
1609835400000|2021-01-05 08:30:00|13189.9|13186.9|13191.3|13188.3|13192.6|13188.3|13187.8|13183.4|169
1609835700000|2021-01-05 08:35:00|13191.2|13188.2|13196.7|13190.7|13197.3|13192.4|13190.1|13185.8|210
1609836000000|2021-01-05 08:40:00|13196.6|13190.6|13192.7|13189.7|13196.6|13192.1|13189.9|13185.9|217
1609836300000|2021-01-05 08:45:00|13192.6|13189.6|13195.2|13192.2|13198.4|13193.6|13192.5|13188.5|246
1609836600000|2021-01-05 08:50:00|13195.3|13192.3|13194.7|13191.7|13197.1|13193|13194.7|13191|118
1609836900000|2021-01-05 08:55:00|13194.6|13191.6|13191.3|13185.3|13195.9|13191.9|13188.9|13184.2|169
1609837200000|2021-01-05 09:00:00|13191.4|13185.4|13188.5|13185.5|13192.3|13186.3|13187.9|13183.5|170
1609837500000|2021-01-05 09:05:00|13188.6|13185.6|13189|13183|13189.3|13185.6|13183.9|13180.1|177
1609837800000|2021-01-05 09:10:00|13189.1|13183.1|13187.2|13181.2|13189.3|13183.3|13185.7|13180.8|186
1609838100000|2021-01-05 09:15:00|13187.1|13181.1|13187.5|13181.5|13188.1|13183.2|13186|13181.1|115
1609838400000|2021-01-05 09:20:00|13187.6|13181.6|13186.4|13180.4|13189.6|13183.6|13184.6|13180.1|199
1609838700000|2021-01-05 09:25:00|13186.3|13180.3|13185.1|13182.1|13186.8|13183.2|13184.2|13180.1|172
1609839000000|2021-01-05 09:30:00|13185.2|13182.2|13187|13181|13192.1|13186.9|13185|13180.7|200
1609839300000|2021-01-05 09:35:00|13187.1|13181.1|13186.2|13183.2|13190.1|13185.2|13186.1|13181|124
1609839600000|2021-01-05 09:40:00|13186.1|13183.1|13184.3|13181.3|13186.3|13183.3|13182.7|13179.3|118
1609839900000|2021-01-05 09:45:00|13184.4|13181.4|13184|13181|13186.3|13181.8|13183.8|13179.7|116
1609840200000|2021-01-05 09:50:00|13183.9|13180.9|13184.3|13181.3|13185.6|13181.5|13182.9|13179.2|119
1609840500000|2021-01-05 09:55:00|13184.2|13181.2|13192.8|13186.8|13193.2|13188|13184.1|13181.1|201
1609840800000|2021-01-05 10:00:00|13192.7|13186.7|13189.3|13183.3|13192.9|13186.9|13187.2|13182.8|230
1609841100000|2021-01-05 10:05:00|13189.4|13183.4|13185.3|13182.3|13189.4|13184|13185.2|13180.8|128
1609841400000|2021-01-05 10:10:00|13185.2|13182.2|13186.7|13180.7|13186.7|13182.5|13184.9|13180.7|76
1609841700000|2021-01-05 10:15:00|13186.8|13180.8|13183.9|13180.9|13186.8|13182.9|13183.9|13180.3|123
1609842000000|2021-01-05 10:20:00|13184|13181|13184|13181|13185.5|13181.1|13182.9|13178.8|152
1609842300000|2021-01-05 10:25:00|13184.1|13181.1|13183.9|13180.9|13187.5|13183.1|13183.7|13179.5|121
1609842600000|2021-01-05 10:30:00|13183.7|13180.7|13184.2|13181.2|13185.4|13181.8|13183.6|13179.3|119
1609842900000|2021-01-05 10:35:00|13184.1|13181.1|13183.9|13180.9|13185.7|13181.3|13183.6|13179.1|150
1609843200000|2021-01-05 10:40:00|13185.6|13179.6|13187|13181|13188|13183.4|13183.8|13179.5|112
1609843500000|2021-01-05 10:45:00|13186.9|13180.9|13187.4|13181.4|13187.5|13182.7|13185.5|13180.8|107
1609843800000|2021-01-05 10:50:00|13187.3|13181.3|13185.8|13182.8|13187.9|13183|13185.7|13180.8|96
1609844100000|2021-01-05 10:55:00|13187.3|13181.3|13186.6|13183.6|13187.4|13183.6|13184.5|13180|109
1609844400000|2021-01-05 11:00:00|13186.5|13183.5|13183.1|13180.1|13187.5|13183.6|13183|13178.5|157
1609844700000|2021-01-05 11:05:00|13183.2|13180.2|13181.9|13178.9|13184.4|13180.2|13181.7|13178.2|90
1609845000000|2021-01-05 11:10:00|13182|13179|13183.5|13180.5|13186.3|13181.7|13181.8|13178.8|175
1609845300000|2021-01-05 11:15:00|13183.4|13180.4|13186.6|13183.6|13188.5|13183.7|13183.4|13178.8|169
1609845600000|2021-01-05 11:20:00|13186.5|13183.5|13186.9|13183.9|13188.3|13184|13186.4|13181.9|116
1609845900000|2021-01-05 11:25:00|13186.8|13183.8|13186.2|13180.2|13188.3|13183.8|13183.1|13178.7|159
1609846200000|2021-01-05 11:30:00|13186.3|13180.3|13181.9|13178.9|13186.9|13182.4|13181.9|13177.5|167
1609846500000|2021-01-05 11:35:00|13182|13179|13186.8|13183.8|13187.3|13184|13181.7|13178.7|197
1609846800000|2021-01-05 11:40:00|13186.9|13183.9|13189.1|13183.1|13190.6|13185.8|13186.7|13182.9|144
1609847100000|2021-01-05 11:45:00|13189|13183|13187.6|13181.6|13189|13184|13185.8|13179.9|187
1609847400000|2021-01-05 11:50:00|13187.7|13181.7|13188.2|13182.2|13188.5|13184.3|13186.2|13181.5|110
1609847700000|2021-01-05 11:55:00|13188.4|13182.4|13188.1|13182.1|13190.4|13185|13186.5|13182|151
1609848000000|2021-01-05 12:00:00|13188|13182|13186|13183|13188.8|13184|13185.8|13181.8|133
1609848300000|2021-01-05 12:05:00|13186.1|13183.1|13192.4|13186.4|13192.5|13187.1|13186|13183|139
1609848600000|2021-01-05 12:10:00|13192.5|13186.5|13190.1|13187.1|13192.8|13188.2|13189.9|13185.4|145
1609848900000|2021-01-05 12:15:00|13190.2|13187.2|13195.2|13189.2|13195.4|13190.8|13190.1|13185.8|155
1609849200000|2021-01-05 12:20:00|13195.3|13189.3|13194.1|13191.1|13196.7|13192.2|13191.1|13186.6|174
1609849500000|2021-01-05 12:25:00|13194.2|13191.2|13194.7|13191.7|13196.3|13192.4|13194.2|13189.9|179
1609849800000|2021-01-05 12:30:00|13194.6|13191.6|13191.8|13185.8|13198.2|13193.8|13191.8|13185.8|247
1609850100000|2021-01-05 12:35:00|13191.7|13185.7|13192.3|13186.3|13192.4|13187.2|13188.5|13183.6|193
1609850400000|2021-01-05 12:40:00|13192.4|13186.4|13194.4|13188.4|13194.6|13189.7|13191.3|13186.4|182
1609850700000|2021-01-05 12:45:00|13194.2|13188.2|13194.8|13188.8|13196.5|13191.9|13192.8|13188.1|172
1609851000000|2021-01-05 12:50:00|13194.5|13188.5|13190.7|13184.7|13194.5|13189.7|13190.1|13184.7|184
1609851300000|2021-01-05 12:55:00|13190.6|13184.6|13189.8|13183.8|13190.7|13186.1|13188.3|13183.6|195
1609851600000|2021-01-05 13:00:00|13188.3|13185.3|13189.3|13183.3|13190.8|13185.8|13186|13181.4|227
1609851900000|2021-01-05 13:05:00|13189.2|13183.2|13189|13183|13192.4|13187.1|13186.6|13182.1|249
1609852200000|2021-01-05 13:10:00|13189.1|13183.1|13189.4|13183.4|13189.8|13184.9|13187.6|13182.7|237
1609852500000|2021-01-05 13:15:00|13189.5|13183.5|13189|13183|13189.7|13185.1|13186.5|13182|235
1609852800000|2021-01-05 13:20:00|13188.7|13182.7|13188.6|13185.6|13190.2|13185.7|13187.6|13182.6|181
1609853100000|2021-01-05 13:25:00|13188.5|13185.5|13193.2|13187.2|13195.6|13189.7|13188.5|13184|248
1609853400000|2021-01-05 13:30:00|13193.1|13187.1|13196|13190|13197.3|13192.5|13191.3|13186.5|326
1609853700000|2021-01-05 13:35:00|13196.1|13190.1|13191.8|13188.8|13196.1|13190.1|13191.6|13186.6|212
1609854000000|2021-01-05 13:40:00|13192|13189|13194|13188|13195.8|13191.2|13191.5|13186.7|181
1609854300000|2021-01-05 13:45:00|13194.1|13188.1|13196.2|13190.2|13196.4|13190.5|13192.5|13187.6|237
1609854600000|2021-01-05 13:50:00|13196.3|13190.3|13197|13191|13197.3|13192.6|13193.5|13188.9|233
1609854900000|2021-01-05 13:55:00|13196.9|13190.9|13198.2|13192.2|13198.4|13194|13195.3|13190.6|233
1609855200000|2021-01-05 14:00:00|13196.7|13193.7|13197.5|13194.5|13200.3|13196.9|13196.6|13192.7|224
1609855500000|2021-01-05 14:05:00|13197.6|13194.6|13198.9|13195.9|13201|13196.7|13197.4|13193.8|201
1609855800000|2021-01-05 14:10:00|13198.8|13195.8|13198.2|13192.2|13200.4|13196.2|13198|13192.2|165
1609856100000|2021-01-05 14:15:00|13197.9|13191.9|13196.2|13190.2|13198.1|13192.1|13195|13190|155
1609856400000|2021-01-05 14:20:00|13196.1|13190.1|13195.3|13189.3|13196.3|13191.3|13192.8|13188.2|223
1609856700000|2021-01-05 14:25:00|13195.4|13189.4|13193.2|13190.2|13195.6|13190.4|13192.9|13188.1|190
1609857000000|2021-01-05 14:30:00|13193.4|13190.4|13193|13190|13195.1|13190.9|13192.9|13188.3|167
1609857300000|2021-01-05 14:35:00|13192.8|13189.8|13187.6|13184.6|13194.2|13189.8|13187.4|13182.8|325
1609857600000|2021-01-05 14:40:00|13187.5|13184.5|13189.7|13183.7|13190.8|13185.8|13186.7|13181.8|310
1609857900000|2021-01-05 14:45:00|13189.8|13183.8|13189.7|13183.7|13191.4|13187|13187.9|13183.5|205
1609858200000|2021-01-05 14:50:00|13189.8|13183.8|13190.5|13184.5|13190.5|13185.7|13187.5|13183.3|123
1609858500000|2021-01-05 14:55:00|13190.6|13184.6|13191.2|13185.2|13192.2|13187.8|13189.8|13184.4|196
1609858800000|2021-01-05 15:00:00|13191.4|13185.4|13192.1|13186.1|13196.9|13190.9|13189.8|13183.8|398
1609859100000|2021-01-05 15:05:00|13192|13186|13194.9|13188.9|13197.5|13191.5|13190.9|13184.9|469
1609859400000|2021-01-05 15:10:00|13195|13189|13190.9|13184.9|13195.1|13189.1|13190.9|13184.9|170
1609859700000|2021-01-05 15:15:00|13191|13185|13192.6|13189.6|13194.4|13190.2|13187.8|13183.6|255
1609860000000|2021-01-05 15:20:00|13192.5|13189.5|13194.4|13191.4|13196.3|13191.8|13191.1|13186.6|380
1609860300000|2021-01-05 15:25:00|13194.2|13191.2|13189.5|13186.5|13196.2|13191.8|13189.5|13184.9|354
1609860600000|2021-01-05 15:30:00|13189.6|13186.6|13190.7|13187.7|13195.1|13190.5|13188.5|13184.3|368
1609860900000|2021-01-05 15:35:00|13190.6|13187.6|13189|13183|13191.2|13187.7|13186.7|13181.4|196
1609861200000|2021-01-05 15:40:00|13188.9|13182.9|13189.3|13186.3|13191.2|13186.8|13185.9|13180.4|307
1609861500000|2021-01-05 15:45:00|13190.7|13184.7|13187.8|13181.8|13190.9|13185.7|13185.7|13181.1|321
1609861800000|2021-01-05 15:50:00|13187.9|13181.9|13183.3|13180.3|13188.1|13183|13182.2|13177.8|244
1609862100000|2021-01-05 15:55:00|13183.2|13180.2|13187.1|13181.1|13187.2|13182.8|13182.2|13177.9|309
1609862400000|2021-01-05 16:00:00|13187|13181|13184.9|13178.9|13187.4|13182.8|13183.5|13178.8|196
1609862700000|2021-01-05 16:05:00|13184.8|13178.8|13187.1|13181.1|13187.2|13181.2|13184.5|13178.5|110
1609863000000|2021-01-05 16:10:00|13187.2|13181.2|13187.1|13181.1|13188.3|13183.7|13185.6|13181|126
1609863300000|2021-01-05 16:15:00|13187.3|13181.3|13190.4|13184.4|13191.1|13187|13186.5|13181.3|185
1609863600000|2021-01-05 16:20:00|13190.3|13184.3|13188.1|13182.1|13190.4|13185.6|13186.6|13181.8|235
1609863900000|2021-01-05 16:25:00|13188.2|13182.2|13186.4|13183.4|13188.2|13183.4|13183.7|13180.2|188
1609864200000|2021-01-05 16:30:00|13186.3|13183.3|13183.4|13180.4|13187.6|13183.3|13183.2|13178.7|410
1609864500000|2021-01-05 16:35:00|13183.5|13180.5|13182|13179|13183.8|13180.8|13180.9|13177.1|322
1609864800000|2021-01-05 16:40:00|13182.1|13179.1|13181|13178|13183.3|13179.4|13181|13177.3|203
1609865100000|2021-01-05 16:45:00|13181.1|13178.1|13180.5|13177.5|13182|13178.2|13179.8|13175.9|259
1609865400000|2021-01-05 16:50:00|13180.4|13177.4|13180.6|13177.6|13181.1|13178.1|13180.1|13177.1|287
1609865700000|2021-01-05 16:55:00|13180.7|13177.7|13180|13177|13180.8|13177.8|13179.5|13176.5|184
1609866000000|2021-01-05 17:00:00|13179.9|13176.9|13177.6|13174.6|13180.8|13177|13177.4|13174.4|250
1609866300000|2021-01-05 17:05:00|13177.5|13174.5|13176.8|13173.8|13178.1|13175.1|13176.5|13173.5|132
1609866600000|2021-01-05 17:10:00|13176.9|13173.9|13177.1|13174.1|13178.9|13174.9|13176.4|13172.9|245
1609866900000|2021-01-05 17:15:00|13176.9|13173.9|13178|13175|13179.5|13175.3|13176.3|13173|241
1609867200000|2021-01-05 17:20:00|13178.1|13175.1|13177.2|13174.2|13179.9|13175.4|13177|13173.2|264
1609867500000|2021-01-05 17:25:00|13177.1|13174.1|13178.7|13175.7|13180.4|13176.1|13176.5|13172.1|247
1609867800000|2021-01-05 17:30:00|13178.6|13175.6|13177.6|13174.6|13179.3|13175.8|13177.2|13172.9|350
1609868100000|2021-01-05 17:35:00|13177.7|13174.7|13176.7|13173.7|13178.7|13175|13175.8|13172.2|256
1609868400000|2021-01-05 17:40:00|13176.6|13173.6|13177.6|13174.6|13178.3|13174.9|13175.7|13171.3|307
1609868700000|2021-01-05 17:45:00|13177.7|13174.7|13176.9|13173.9|13177.9|13174.9|13176.2|13173.2|354
1609869000000|2021-01-05 17:50:00|13177|13174|13176.3|13173.3|13177.1|13174.1|13176|13173|289
1609869300000|2021-01-05 17:55:00|13176.2|13173.2|13175.7|13172.7|13176.9|13173.9|13175.1|13172.1|283
1609869600000|2021-01-05 18:00:00|13175.6|13172.6|13176.3|13173.3|13177.3|13174.3|13175.5|13172.5|225
1609869900000|2021-01-05 18:05:00|13176.4|13173.4|13176|13173|13177.7|13173.6|13175.6|13171.7|234
1609870200000|2021-01-05 18:10:00|13176.1|13173.1|13175.7|13172.7|13176.2|13173.2|13175.5|13172.5|154
1609870500000|2021-01-05 18:15:00|13175.6|13172.6|13175.5|13172.5|13176.8|13173.8|13175.1|13172.1|155
1609870800000|2021-01-05 18:20:00|13175.6|13172.6|13176|13173|13176.2|13173.2|13175.3|13172.3|145
1609871100000|2021-01-05 18:25:00|13175.9|13172.9|13175.8|13172.8|13176.2|13173.2|13175.4|13172.4|179
1609871400000|2021-01-05 18:30:00|13175.9|13172.9|13177.6|13174.6|13179.5|13175|13175.8|13172.8|198
1609871700000|2021-01-05 18:35:00|13177.7|13174.7|13176.7|13173.7|13177.8|13174.8|13176.2|13173.2|215
1609872000000|2021-01-05 18:40:00|13176.8|13173.8|13178.3|13175.3|13179.2|13175.3|13176.6|13173.1|157
1609872300000|2021-01-05 18:45:00|13178.2|13175.2|13178.4|13175.4|13179.8|13175.5|13177.9|13173.4|104
1609872600000|2021-01-05 18:50:00|13178.5|13175.5|13178.6|13175.6|13180.4|13175.9|13177.9|13173.5|130
1609872900000|2021-01-05 18:55:00|13178.7|13175.7|13178|13175|13179.7|13175.7|13175.7|13172.2|233
1609873200000|2021-01-05 19:00:00|13177.8|13174.8|13178.1|13172.1|13179.6|13175.1|13176|13171.4|292
1609873500000|2021-01-05 19:05:00|13178.2|13172.2|13177.3|13171.3|13179|13174.1|13175.9|13171.2|243
1609873800000|2021-01-05 19:10:00|13177.4|13171.4|13175.9|13172.9|13178.3|13173.9|13175.9|13171.3|130
1609874100000|2021-01-05 19:15:00|13176|13173|13175.6|13172.6|13177.9|13173.1|13175.1|13171.3|127
1609874400000|2021-01-05 19:20:00|13175.5|13172.5|13174.8|13171.8|13176.8|13172.8|13174.7|13170.6|124
1609874700000|2021-01-05 19:25:00|13174.9|13171.9|13174.8|13171.8|13176.2|13172.4|13174.5|13170.2|187
1609875000000|2021-01-05 19:30:00|13174.7|13171.7|13174.8|13171.8|13176.7|13172.9|13173.9|13170.6|188
1609875300000|2021-01-05 19:35:00|13174.7|13171.7|13175.1|13172.1|13175.4|13172.4|13174.5|13171.5|100
1609875600000|2021-01-05 19:40:00|13175.2|13172.2|13174.5|13171.5|13175.2|13172.2|13174.4|13171.4|148
1609875900000|2021-01-05 19:45:00|13174.4|13171.4|13174.6|13171.6|13174.9|13171.9|13174|13171|225
1609876200000|2021-01-05 19:50:00|13174.5|13171.5|13175.9|13172.9|13177|13173.2|13174.5|13170.8|128
1609876500000|2021-01-05 19:55:00|13177.4|13171.4|13174.1|13171.1|13177.5|13173|13173.9|13170.3|123
1609876800000|2021-01-05 20:00:00|13173.9|13170.9|13176.3|13170.3|13176.9|13172.2|13173.9|13169.3|244
1609877100000|2021-01-05 20:05:00|13176.4|13170.4|13176.9|13170.9|13177|13172.5|13175.2|13170.3|278
1609877400000|2021-01-05 20:10:00|13175.4|13172.4|13176.9|13170.9|13177.5|13172.4|13175.2|13169.9|303
1609877700000|2021-01-05 20:15:00|13177|13171|13176.2|13170.2|13177.2|13171.2|13176.1|13170.1|259
1609878000000|2021-01-05 20:20:00|13176.3|13170.3|13177.2|13171.2|13177.9|13172.7|13175.4|13170.2|317
1609878300000|2021-01-05 20:25:00|13177.3|13171.3|13176.7|13173.7|13178.3|13173.7|13175.4|13171|188
1609878600000|2021-01-05 20:30:00|13176.8|13173.8|13176.6|13170.6|13178.2|13173.8|13176.3|13170.4|147
1609878900000|2021-01-05 20:35:00|13176.5|13170.5|13176.9|13170.9|13177.2|13172.2|13174.7|13170.1|84
1609879200000|2021-01-05 20:40:00|13177|13171|13176.3|13170.3|13177.3|13172.7|13175.7|13170.2|136
1609879500000|2021-01-05 20:45:00|13176.4|13170.4|13176.5|13170.5|13176.9|13172.4|13175|13170.3|93
1609879800000|2021-01-05 20:50:00|13176.3|13170.3|13176.6|13170.6|13177.8|13171.8|13176.2|13170.2|233
1609880100000|2021-01-05 20:55:00|13176.7|13170.7|13179.6|13173.6|13180|13174|13175.9|13170.5|214
1609880400000|2021-01-05 21:00:00|13179.5|13173.5|13182.8|13176.8|13183.1|13177.1|13179.4|13173.4|145
1609880700000|2021-01-05 21:05:00|13182.5|13176.5|13182.7|13176.7|13183.1|13177.1|13181.5|13175.5|140
1609881000000|2021-01-05 21:10:00|13182.6|13176.6|13184.2|13178.2|13184.3|13178.3|13182.2|13176.2|123
1609881300000|2021-01-05 21:15:00|13184.3|13178.3|13183|13177|13185.3|13179.3|13183|13177|122
1609881600000|2021-01-05 21:20:00|13183.1|13177.1|13181|13175|13183.5|13177.5|13179.4|13173.4|150
1609881900000|2021-01-05 21:25:00|13180.8|13174.8|13181|13175|13181.2|13175.2|13180.7|13174.7|56
1609882200000|2021-01-05 21:30:00|13181.1|13175.1|13180.8|13174.8|13181.5|13175.5|13180.2|13174.2|93
1609882500000|2021-01-05 21:35:00|13180.7|13174.7|13179.9|13173.9|13181.2|13175.2|13179.4|13173.4|95
1609882800000|2021-01-05 21:40:00|13180|13174|13179.1|13173.1|13180.2|13174.2|13178.7|13172.7|131
1609883100000|2021-01-05 21:45:00|13179|13173|13179.3|13173.3|13179.6|13173.6|13178.5|13172.5|154
1609883400000|2021-01-05 21:50:00|13179.2|13173.2|13179.4|13173.4|13179.7|13173.7|13178.8|13172.8|131
1609883700000|2021-01-05 21:55:00|13179.2|13173.2|13178.5|13172.5|13187.4|13176.4|13177.3|13170.6|274
1609884000000|2021-01-05 22:00:00|13178.2|13172.2|13178.4|13172.2|13185.6|13173|13176.6|13169.3|60
1609884300000|2021-01-05 22:05:00|13179.4|13173|13181|13170.9|13181.6|13173|13176.2|13166.9|122
1609884600000|2021-01-05 22:10:00|13181.8|13170.4|13180.7|13171.9|13183|13173|13179.7|13169.7|127
1609884900000|2021-01-05 22:15:00|13180.6|13172.8|13179.4|13171.9|13181.7|13173.7|13177|13169|167
1609885200000|2021-01-05 22:20:00|13180.8|13171.1|13179.2|13173.1|13182.3|13173.7|13178.7|13166.3|154
1609885500000|2021-01-05 22:25:00|13179.1|13173|13179.1|13172.6|13180.9|13173.3|13178.2|13170.1|120
1609885800000|2021-01-05 22:30:00|13179.2|13173.2|13180.2|13171|13181.7|13173.4|13178.6|13170.9|134
1609886100000|2021-01-05 22:35:00|13180.1|13171.3|13179.3|13172.8|13182.5|13173.2|13178.9|13170.3|114
1609886400000|2021-01-05 22:40:00|13180.2|13171.9|13180.4|13172.2|13180.8|13173.4|13178.5|13170.8|119
1609886700000|2021-01-05 22:45:00|13179.5|13171.9|13179.9|13172.2|13182.2|13173.5|13178.2|13170.2|129
1609887000000|2021-01-05 22:50:00|13179.7|13173.7|13179.8|13172.4|13180.4|13173.9|13178.7|13171.6|176
1609887300000|2021-01-05 22:55:00|13179.6|13173.5|13179.3|13172.8|13180.8|13174.2|13178.4|13170.8|170
1609887600000|2021-01-05 23:00:00|13179|13173|13179.4|13173.4|13179.7|13173.7|13178.5|13172.5|81
1609887900000|2021-01-05 23:05:00|13180.3|13174.3|13182.8|13176.8|13183.7|13177.5|13180.1|13174.1|125
1609888200000|2021-01-05 23:10:00|13182.9|13176.9|13183|13177|13183.6|13177.6|13182.3|13176.3|101
1609888500000|2021-01-05 23:15:00|13183.1|13177.1|13182.4|13176.4|13183.2|13178.1|13179.8|13175.2|132
1609888800000|2021-01-05 23:20:00|13182.5|13176.5|13179.1|13173.1|13182.7|13178.1|13178.6|13172.6|140
1609889100000|2021-01-05 23:25:00|13179|13173|13181.3|13175.3|13181.6|13175.6|13177.6|13172.9|120
1609889400000|2021-01-05 23:30:00|13181.1|13175.1|13177.7|13171.7|13181.9|13177.3|13176.8|13170.8|173
1609889700000|2021-01-05 23:35:00|13177.6|13171.6|13178|13172|13178.5|13172.5|13173.9|13169.1|270
1609890000000|2021-01-05 23:40:00|13178.1|13172.1|13175.4|13172.4|13178.7|13173.7|13174.6|13169.2|282
1609890300000|2021-01-05 23:45:00|13175.2|13172.2|13176.8|13170.8|13177.7|13173.1|13175.1|13170|142
1609890600000|2021-01-05 23:50:00|13176.6|13170.6|13177.4|13171.4|13177.5|13172.9|13173.6|13169.2|185
1609890900000|2021-01-05 23:55:00|13177.5|13171.5|13178.7|13172.7|13179.8|13173.8|13175|13170.1|211
1609891200000|2021-01-06 00:00:00|13178.9|13172.9|13175.1|13172.1|13181.4|13175.4|13171.7|13168.1|354
1609891500000|2021-01-06 00:05:00|13174.9|13171.9|13177.8|13174.8|13179.2|13175.5|13173.1|13168.6|260
1609891800000|2021-01-06 00:10:00|13177.9|13174.9|13174.4|13171.4|13179.4|13175|13173.8|13169.7|235
1609892100000|2021-01-06 00:15:00|13174.3|13171.3|13171.7|13168.7|13176.3|13172|13170.9|13167|229
1609892400000|2021-01-06 00:20:00|13171.6|13168.6|13171.4|13168.4|13173.6|13169.2|13170.7|13166.5|192
1609892700000|2021-01-06 00:25:00|13171.5|13168.5|13172.4|13166.4|13172.7|13168.5|13170.6|13166.3|131
1609893000000|2021-01-06 00:30:00|13172.3|13166.3|13172.9|13166.9|13173.1|13169.1|13170.7|13166.3|128
1609893300000|2021-01-06 00:35:00|13171.3|13168.3|13171.5|13168.5|13173.4|13169|13171|13166.7|148
1609893600000|2021-01-06 00:40:00|13171.4|13168.4|13172.2|13169.2|13176|13171.5|13171.4|13167.9|244
1609893900000|2021-01-06 00:45:00|13172.1|13169.1|13172.4|13169.4|13175.9|13171.3|13172.1|13168.7|161
1609894200000|2021-01-06 00:50:00|13172.5|13169.5|13171.4|13168.4|13175.1|13170.6|13168.4|13163.9|484
1609894500000|2021-01-06 00:55:00|13171.3|13168.3|13170.1|13164.1|13177.2|13172.5|13167.7|13163.4|406
1609894800000|2021-01-06 01:00:00|13170.2|13164.2|13170.6|13167.6|13173.1|13168.6|13167.4|13163.1|383
1609895100000|2021-01-06 01:05:00|13172|13166|13172.4|13169.4|13175.2|13170.8|13170.4|13166|308
1609895400000|2021-01-06 01:10:00|13172.3|13169.3|13172.3|13166.3|13175.4|13172.1|13170.8|13166|299
1609895700000|2021-01-06 01:15:00|13172.2|13166.2|13182.8|13176.8|13183.4|13177.4|13171.6|13165.6|518
1609896000000|2021-01-06 01:20:00|13183.5|13177.5|13176.9|13173.9|13184|13179.5|13175.6|13170.6|548
1609896300000|2021-01-06 01:25:00|13177|13174|13183|13180|13184.9|13180.2|13175.5|13171.6|480
1609896600000|2021-01-06 01:30:00|13182.9|13179.9|13180.4|13177.4|13187.7|13182.9|13179.8|13175.6|423
1609896900000|2021-01-06 01:35:00|13180.6|13177.6|13191.6|13185.6|13191.8|13187|13180.6|13176.5|470
1609897200000|2021-01-06 01:40:00|13191.7|13185.7|13186|13183|13192.4|13188.1|13185.9|13181.8|340
1609897500000|2021-01-06 01:45:00|13186.1|13183.1|13186.1|13183.1|13189.3|13185.1|13182.9|13178.4|338
1609897800000|2021-01-06 01:50:00|13186.4|13183.4|13181.1|13178.1|13187|13183.9|13181|13177.4|427
1609898100000|2021-01-06 01:55:00|13181.2|13178.2|13185.7|13182.7|13187|13182.7|13181|13176.8|341
1609898400000|2021-01-06 02:00:00|13185.6|13182.6|13186.8|13183.8|13189.5|13184.7|13182.8|13178.3|416
1609898700000|2021-01-06 02:05:00|13186.7|13183.7|13194.1|13188.1|13194.2|13190|13186.7|13183.3|285
1609899000000|2021-01-06 02:10:00|13194.2|13188.2|13196.3|13190.3|13196.4|13191.8|13190.2|13186.1|270
1609899300000|2021-01-06 02:15:00|13196.2|13190.2|13193.8|13190.8|13196.3|13191.4|13189|13185.7|355
1609899600000|2021-01-06 02:20:00|13193.7|13190.7|13197.8|13194.8|13200.1|13195.9|13193.7|13189.3|409
1609899900000|2021-01-06 02:25:00|13197.9|13194.9|13193.8|13190.8|13198.1|13195.1|13192.7|13189.7|343
1609900200000|2021-01-06 02:30:00|13193.7|13190.7|13195.6|13192.6|13196.6|13193.1|13193.7|13190.6|298
1609900500000|2021-01-06 02:35:00|13195.5|13192.5|13193|13190|13195.5|13192.5|13192.7|13188.2|227
1609900800000|2021-01-06 02:40:00|13193.1|13190.1|13193.5|13190.5|13195.9|13191.8|13192.1|13189.1|258
1609901100000|2021-01-06 02:45:00|13193.4|13190.4|13196.5|13193.5|13198.7|13194.5|13193.2|13190.2|315
1609901400000|2021-01-06 02:50:00|13196.6|13193.6|13196.8|13193.8|13199|13195.2|13196|13192|338
1609901700000|2021-01-06 02:55:00|13197.3|13194.3|13198.8|13195.8|13201.1|13198.1|13197.2|13194.2|354
1609902000000|2021-01-06 03:00:00|13198.9|13195.9|13198.2|13195.2|13199.6|13196.6|13195.1|13190.9|380
1609902300000|2021-01-06 03:05:00|13198.3|13195.3|13198.3|13195.3|13200.1|13195.4|13196.3|13193.3|278
1609902600000|2021-01-06 03:10:00|13198.4|13195.4|13194.3|13191.3|13200|13195.9|13193.5|13189.3|360
1609902900000|2021-01-06 03:15:00|13194.2|13191.2|13190.5|13187.5|13195.9|13191.4|13188.5|13183.7|412
1609903200000|2021-01-06 03:20:00|13190.4|13187.4|13195.9|13189.9|13195.9|13191.7|13189.5|13185.2|337
1609903500000|2021-01-06 03:25:00|13195.7|13189.7|13197.3|13194.3|13199|13194.6|13193.7|13189.7|269
1609903800000|2021-01-06 03:30:00|13197|13194|13193.4|13190.4|13198.6|13194.2|13192.8|13189.8|367
1609904100000|2021-01-06 03:35:00|13193.3|13190.3|13195|13192|13196.1|13192|13191.9|13188.3|332
1609904400000|2021-01-06 03:40:00|13195.1|13192.1|13196.6|13193.6|13198.1|13193.7|13193.5|13190.5|268
1609904700000|2021-01-06 03:45:00|13196.7|13193.7|13194.5|13191.5|13196.7|13193.7|13194.2|13191.2|212
1609905000000|2021-01-06 03:50:00|13194.4|13191.4|13193.1|13190.1|13195.2|13191.7|13193.1|13189|212
1609905300000|2021-01-06 03:55:00|13193.2|13190.2|13196.2|13193.2|13196.2|13193.2|13193.1|13190.1|203
1609905600000|2021-01-06 04:00:00|13196.3|13193.3|13194.2|13191.2|13196.4|13193.4|13192.9|13189.9|224
1609905900000|2021-01-06 04:05:00|13194.1|13191.1|13192.2|13189.2|13194.2|13191.2|13192.1|13189.1|185
1609906200000|2021-01-06 04:10:00|13191.9|13188.9|13190.4|13187.4|13192.5|13189.5|13190.2|13187.2|233
1609906500000|2021-01-06 04:15:00|13190.3|13187.3|13188.7|13185.7|13190.9|13187.6|13186.7|13183.7|257
1609906800000|2021-01-06 04:20:00|13188.8|13185.8|13180.5|13177.5|13191.5|13187.1|13180.5|13177.5|371
1609907100000|2021-01-06 04:25:00|13180.6|13177.6|13182.7|13179.7|13184.3|13180.4|13180.5|13177.5|298
1609907400000|2021-01-06 04:30:00|13182.6|13179.6|13185.1|13179.1|13186.3|13181.5|13180.8|13177.3|362
1609907700000|2021-01-06 04:35:00|13185.2|13179.2|13183.9|13180.9|13186.2|13182.6|13183.4|13179|295
1609908000000|2021-01-06 04:40:00|13184|13181|13185|13179|13186.8|13181.8|13182|13177.6|403
1609908300000|2021-01-06 04:45:00|13184.9|13178.9|13185.6|13182.6|13186.6|13182.9|13182.4|13178.7|337
1609908600000|2021-01-06 04:50:00|13185.5|13182.5|13184.4|13181.4|13189.2|13184.7|13184.3|13180.3|257
1609908900000|2021-01-06 04:55:00|13184.3|13181.3|13183.8|13180.8|13185.8|13181.4|13182.8|13178.5|189
1609909200000|2021-01-06 05:00:00|13183.7|13180.7|13182.6|13179.6|13184.5|13181|13182.2|13178.4|192
1609909500000|2021-01-06 05:05:00|13182.5|13179.5|13181.9|13178.9|13184.1|13179.8|13181|13178|157
1609909800000|2021-01-06 05:10:00|13182|13179|13181.3|13178.3|13183.6|13179.7|13180.8|13176.6|188
1609910100000|2021-01-06 05:15:00|13181.4|13178.4|13179.1|13176.1|13181.8|13178.4|13178.7|13175.6|189
1609910400000|2021-01-06 05:20:00|13179|13176|13177.4|13174.4|13180|13177|13177.1|13174.1|221
1609910700000|2021-01-06 05:25:00|13177.3|13174.3|13177|13174|13179.3|13175.3|13176.8|13173.2|214
1609911000000|2021-01-06 05:30:00|13177.1|13174.1|13179.3|13176.3|13179.8|13176.8|13176.8|13173.8|227
1609911300000|2021-01-06 05:35:00|13179.4|13176.4|13178.7|13175.7|13179.5|13176.5|13177.8|13174.8|238
1609911600000|2021-01-06 05:40:00|13178.6|13175.6|13179.5|13176.5|13179.7|13176.7|13177.5|13174.5|187
1609911900000|2021-01-06 05:45:00|13179.6|13176.6|13180.8|13177.8|13180.9|13177.9|13178.8|13174.4|207
1609912200000|2021-01-06 05:50:00|13180.7|13177.7|13183.2|13180.2|13184.1|13181|13180.3|13176.1|299
1609912500000|2021-01-06 05:55:00|13183.3|13180.3|13181.8|13178.8|13183.7|13180.7|13181.8|13178.8|186
1609912800000|2021-01-06 06:00:00|13181.9|13178.9|13181.5|13178.5|13183|13178.9|13179.6|13176.1|250
1609913100000|2021-01-06 06:05:00|13181.4|13178.4|13178.7|13175.7|13183.4|13179.6|13178.3|13174|265
1609913400000|2021-01-06 06:10:00|13178.8|13175.8|13177.9|13174.9|13182.1|13177.6|13177.6|13174.6|273
1609913700000|2021-01-06 06:15:00|13177.8|13174.8|13178.5|13175.5|13179.8|13176.8|13177.7|13174.7|243
1609914000000|2021-01-06 06:20:00|13178.4|13175.4|13177.6|13174.6|13179|13175.4|13176.6|13172.3|236
1609914300000|2021-01-06 06:25:00|13178.3|13175.3|13179.2|13176.2|13180.2|13177.2|13177.4|13173.6|221
1609914600000|2021-01-06 06:30:00|13179.1|13176.1|13176.7|13173.7|13180.8|13176.3|13176.5|13173.5|255
1609914900000|2021-01-06 06:35:00|13176.5|13173.5|13177.2|13174.2|13179.1|13175|13176.5|13172.4|261
1609915200000|2021-01-06 06:40:00|13177.3|13174.3|13176.4|13173.4|13177.7|13174.7|13175.5|13172.5|197
1609915500000|2021-01-06 06:45:00|13176.5|13173.5|13176|13173|13177.7|13173.8|13174.4|13171.4|268
1609915800000|2021-01-06 06:50:00|13176.1|13173.1|13174.3|13171.3|13176.2|13173.2|13174.2|13171.2|234
1609916100000|2021-01-06 06:55:00|13174.4|13171.4|13174.8|13171.8|13175.6|13172.6|13173.7|13170.7|248
1609916400000|2021-01-06 07:00:00|13174.4|13171.4|13172.9|13169.9|13175.8|13172.8|13172.8|13169.8|229
1609916700000|2021-01-06 07:05:00|13172.8|13169.8|13172.7|13169.7|13175.1|13170.8|13172.6|13169|163
1609917000000|2021-01-06 07:10:00|13172.8|13169.8|13172.1|13169.1|13173.1|13170.1|13171.7|13168.7|214
1609917300000|2021-01-06 07:15:00|13172|13169|13171.7|13168.7|13173.5|13170.1|13170.7|13166.5|249
1609917600000|2021-01-06 07:20:00|13171.6|13168.6|13175.9|13172.9|13177.6|13173.2|13171.5|13167.1|273
1609917900000|2021-01-06 07:25:00|13175.8|13172.8|13174.4|13171.4|13177.5|13173.4|13174.2|13170.6|232
1609918200000|2021-01-06 07:30:00|13174.5|13171.5|13172.6|13169.6|13174.5|13171.5|13171.7|13167.6|203
1609918500000|2021-01-06 07:35:00|13172.7|13169.7|13173.3|13167.3|13174.4|13169.9|13171.2|13166.3|304
1609918800000|2021-01-06 07:40:00|13173.4|13167.4|13170.9|13164.9|13173.4|13167.9|13168.4|13163.7|301
1609919100000|2021-01-06 07:45:00|13170.8|13164.8|13168.5|13165.5|13171.4|13167.1|13167.6|13164|332
1609919400000|2021-01-06 07:50:00|13168.4|13165.4|13168|13165|13168.9|13165.9|13167.4|13164.4|201
1609919700000|2021-01-06 07:55:00|13168.1|13165.1|13167.7|13164.7|13169.1|13165.2|13167.5|13163.1|144
1609920000000|2021-01-06 08:00:00|13167.8|13164.8|13170|13167|13173.2|13168.9|13167.5|13163.8|241
1609920300000|2021-01-06 08:05:00|13169.9|13166.9|13171.1|13168.1|13172.8|13168.2|13169.9|13165.7|189
1609920600000|2021-01-06 08:10:00|13171|13168|13168.9|13165.9|13172.2|13168|13166.9|13162.3|277
1609920900000|2021-01-06 08:15:00|13169|13166|13170.8|13164.8|13171.9|13167.3|13167.8|13163.6|270
1609921200000|2021-01-06 08:20:00|13170.9|13164.9|13175.8|13172.8|13180.4|13174.4|13169.9|13164.9|329
1609921500000|2021-01-06 08:25:00|13175.9|13172.9|13175.3|13169.3|13178.3|13173.7|13173.7|13169|264
1609921800000|2021-01-06 08:30:00|13175.4|13169.4|13170.1|13167.1|13176.6|13172|13169.8|13165.2|213
1609922100000|2021-01-06 08:35:00|13170|13167|13168.8|13165.8|13171.3|13167.3|13168.8|13165.2|140
1609922400000|2021-01-06 08:40:00|13168.9|13165.9|13171.8|13168.8|13173.4|13169|13168.9|13165.3|226
1609922700000|2021-01-06 08:45:00|13171.7|13168.7|13170.4|13167.4|13172.8|13169.2|13169.7|13165.4|173
1609923000000|2021-01-06 08:50:00|13170.5|13167.5|13173.1|13170.1|13174.5|13170.3|13169.7|13165.6|180
1609923300000|2021-01-06 08:55:00|13173.2|13170.2|13175|13172|13176.7|13172.3|13172.9|13168.3|230
1609923600000|2021-01-06 09:00:00|13174.9|13171.9|13172.6|13169.6|13178.7|13173.5|13172.6|13168.2|265
1609923900000|2021-01-06 09:05:00|13172.7|13169.7|13171.4|13168.4|13174.9|13170.6|13171|13168|208
1609924200000|2021-01-06 09:10:00|13171.3|13168.3|13169.2|13166.2|13171.5|13168.5|13169.2|13166.2|124
1609924500000|2021-01-06 09:15:00|13169.3|13166.3|13171.6|13165.6|13171.8|13167.4|13167.4|13164.2|239
1609924800000|2021-01-06 09:20:00|13171.7|13165.7|13172.7|13169.7|13174.3|13169.9|13170.5|13165.5|175
1609925100000|2021-01-06 09:25:00|13172.8|13169.8|13172.3|13166.3|13173.9|13169.8|13170.3|13165.6|149
1609925400000|2021-01-06 09:30:00|13172.2|13166.2|13171.8|13168.8|13172.9|13168.8|13170.7|13166.1|162
1609925700000|2021-01-06 09:35:00|13171.7|13168.7|13173.4|13170.4|13175.1|13170.7|13171.6|13167.6|191
1609926000000|2021-01-06 09:40:00|13173.3|13170.3|13172.7|13166.7|13174.8|13170.9|13171.8|13166.3|192
1609926300000|2021-01-06 09:45:00|13172.8|13166.8|13170.8|13167.8|13173|13168.1|13170.3|13165.8|145
1609926600000|2021-01-06 09:50:00|13171|13168|13168.7|13165.7|13171.7|13168|13167.7|13164.7|185
1609926900000|2021-01-06 09:55:00|13168.5|13165.5|13167.8|13164.8|13169.7|13165.9|13167.5|13163|203
1609927200000|2021-01-06 10:00:00|13167.9|13164.9|13165.8|13162.8|13169.5|13165.2|13165.5|13162.5|182
1609927500000|2021-01-06 10:05:00|13165.9|13162.9|13166.2|13163.2|13166.7|13163.7|13165.7|13162.7|174
1609927800000|2021-01-06 10:10:00|13166.1|13163.1|13165.8|13162.8|13166.7|13163.7|13165.7|13162.7|169
1609928100000|2021-01-06 10:15:00|13165.9|13162.9|13166.1|13163.1|13166.6|13163.6|13165.8|13162.8|156
1609928400000|2021-01-06 10:20:00|13165.9|13162.9|13166.4|13163.4|13166.7|13163.7|13165.8|13162.8|139
1609928700000|2021-01-06 10:25:00|13166.5|13163.5|13166.2|13163.2|13168.2|13163.6|13165.9|13161.9|122
1609929000000|2021-01-06 10:30:00|13166.3|13163.3|13166|13163|13166.3|13163.3|13165.9|13162.9|121
1609929300000|2021-01-06 10:35:00|13165.9|13162.9|13165|13162|13167.4|13163.1|13164.5|13161.3|126
1609929600000|2021-01-06 10:40:00|13164.9|13161.9|13162.5|13159.5|13164.9|13161.9|13162.4|13159.4|126
1609929900000|2021-01-06 10:45:00|13162.6|13159.6|13162.9|13159.9|13163|13160|13162.3|13159.3|147
1609930200000|2021-01-06 10:50:00|13162.8|13159.8|13163.1|13160.1|13163.3|13160.3|13162.7|13159.7|144
1609930500000|2021-01-06 10:55:00|13163|13160|13162.7|13159.7|13163.7|13160.7|13162.5|13159.5|152
1609930800000|2021-01-06 11:00:00|13162.6|13159.6|13162.5|13159.5|13162.8|13159.8|13161.6|13158.6|149
1609931100000|2021-01-06 11:05:00|13162.6|13159.6|13163.1|13160.1|13163.9|13160.1|13161.9|13157.6|158
1609931400000|2021-01-06 11:10:00|13163|13160|13163.2|13160.2|13163.7|13160.7|13162.7|13159.7|134
1609931700000|2021-01-06 11:15:00|13163.1|13160.1|13165.3|13162.3|13165.4|13162.4|13163|13160|147
1609932000000|2021-01-06 11:20:00|13165.2|13162.2|13163.6|13160.6|13166.4|13162.7|13163|13160|145
1609932300000|2021-01-06 11:25:00|13163.5|13160.5|13161.2|13158.2|13163.9|13160.9|13161|13158|171
1609932600000|2021-01-06 11:30:00|13161.3|13158.3|13162.8|13159.8|13163.3|13160.3|13160.8|13157.8|198
1609932900000|2021-01-06 11:35:00|13162.9|13159.9|13163.1|13160.1|13164.3|13160.3|13161.5|13158.3|150
1609933200000|2021-01-06 11:40:00|13163|13160|13161.3|13158.3|13164|13160|13161.1|13157.1|170
1609933500000|2021-01-06 11:45:00|13161.4|13158.4|13162.6|13159.6|13163.8|13159.8|13161.1|13157.2|165
1609933800000|2021-01-06 11:50:00|13162.5|13159.5|13167.3|13161.3|13167.4|13162.5|13162.4|13158.3|206
1609934100000|2021-01-06 11:55:00|13167.2|13161.2|13166.1|13160.1|13167.9|13161.9|13165.7|13159.7|180
1609934400000|2021-01-06 12:00:00|13166.2|13160.2|13163.1|13160.1|13166.9|13162.3|13162.9|13158.7|175
1609934700000|2021-01-06 12:05:00|13163|13160|13161.4|13158.4|13164|13160.1|13160.6|13156.4|230
1609935000000|2021-01-06 12:10:00|13161.2|13158.2|13160.8|13157.8|13161.6|13158.6|13160.7|13157.7|193
1609935300000|2021-01-06 12:15:00|13160.9|13157.9|13160.8|13157.8|13161.2|13158.2|13160.7|13157.7|164
1609935600000|2021-01-06 12:20:00|13160.9|13157.9|13160.9|13157.9|13162.6|13158.5|13160.7|13156.6|147
1609935900000|2021-01-06 12:25:00|13161|13158|13159.1|13156.1|13161.2|13158.2|13158.6|13155.6|163
1609936200000|2021-01-06 12:30:00|13159|13156|13161.7|13158.7|13161.8|13158.8|13158.6|13155.6|186
1609936500000|2021-01-06 12:35:00|13161.6|13158.6|13162.6|13159.6|13164.1|13159.9|13161.5|13158.1|131
1609936800000|2021-01-06 12:40:00|13162.7|13159.7|13169.1|13163.1|13169.2|13163.2|13162.5|13158.7|163
1609937100000|2021-01-06 12:45:00|13169|13163|13175.9|13169.9|13177.8|13173.3|13166.8|13162.2|246
1609937400000|2021-01-06 12:50:00|13175.8|13169.8|13175.5|13169.5|13175.8|13171.3|13172|13167.2|270
1609937700000|2021-01-06 12:55:00|13175.4|13169.4|13174.2|13168.2|13176.3|13171.3|13172.5|13167.9|147
1609938000000|2021-01-06 13:00:00|13172.5|13166.5|13173.4|13167.4|13176.2|13171.7|13170.3|13164.3|355
1609938300000|2021-01-06 13:05:00|13173.5|13167.5|13170.9|13164.9|13173.5|13168.8|13169.1|13163.6|332
1609938600000|2021-01-06 13:10:00|13170.7|13164.7|13170.1|13164.1|13172.1|13167.3|13168.8|13164.1|268
1609938900000|2021-01-06 13:15:00|13170.2|13164.2|13169.6|13163.6|13170.8|13165.1|13167.3|13162.9|219
1609939200000|2021-01-06 13:20:00|13168|13165|13168.2|13165.2|13171.4|13167.7|13167|13163.2|321
1609939500000|2021-01-06 13:25:00|13168.1|13165.1|13169.4|13166.4|13170.9|13167.8|13168|13164.7|158
1609939800000|2021-01-06 13:30:00|13169.5|13166.5|13174|13171|13174.4|13171.4|13169.4|13166.4|268
1609940100000|2021-01-06 13:35:00|13173.9|13170.9|13176.2|13170.2|13176.2|13171.7|13172.5|13168.8|168
1609940400000|2021-01-06 13:40:00|13176.1|13170.1|13172.9|13169.9|13176.5|13172.7|13172.3|13168|226
1609940700000|2021-01-06 13:45:00|13172.8|13169.8|13181.5|13178.5|13183.2|13178.8|13172.8|13168.7|317
1609941000000|2021-01-06 13:50:00|13181.6|13178.6|13184.7|13181.7|13186.1|13182|13181.2|13176.7|310
1609941300000|2021-01-06 13:55:00|13184.8|13181.8|13189.2|13186.2|13191.9|13187.4|13183.5|13179.7|380
1609941600000|2021-01-06 14:00:00|13189.5|13186.5|13193.4|13190.4|13195.6|13191.1|13188.7|13184|388
1609941900000|2021-01-06 14:05:00|13193.5|13190.5|13197.9|13194.9|13200.8|13196.5|13192.8|13187.5|508
1609942200000|2021-01-06 14:10:00|13199.6|13193.6|13197.9|13191.9|13199.6|13195.5|13194|13189.6|321
1609942500000|2021-01-06 14:15:00|13198|13192|13193.9|13187.9|13199|13194.5|13191.6|13186.8|304
1609942800000|2021-01-06 14:20:00|13194|13188|13195.7|13192.7|13197.9|13193.4|13193.6|13188|247
1609943100000|2021-01-06 14:25:00|13195.8|13192.8|13196.4|13193.4|13199|13196|13195|13190.6|204
1609943400000|2021-01-06 14:30:00|13196.5|13193.5|13199.3|13196.3|13200.6|13196.9|13194.5|13190.9|386
1609943700000|2021-01-06 14:35:00|13199.2|13196.2|13193.4|13190.4|13199.5|13196.4|13193.2|13190.2|260
1609944000000|2021-01-06 14:40:00|13193.3|13190.3|13193.3|13190.3|13195.5|13191.5|13190.9|13186.3|289
1609944300000|2021-01-06 14:45:00|13193.4|13190.4|13189.8|13186.8|13197.3|13193.6|13188.8|13184.4|347
1609944600000|2021-01-06 14:50:00|13191.5|13185.5|13184.9|13178.9|13193.7|13189.9|13184.9|13178.9|294
1609944900000|2021-01-06 14:55:00|13185|13179|13184.7|13178.7|13186.7|13182|13183.7|13177.7|266
1609945200000|2021-01-06 15:00:00|13184.8|13178.8|13187.2|13181.2|13187.6|13183.3|13182.3|13177.8|347
1609945500000|2021-01-06 15:05:00|13187.3|13181.3|13183.2|13180.2|13192.3|13187.9|13183.2|13178.9|357
1609945800000|2021-01-06 15:10:00|13183.1|13180.1|13183.8|13177.8|13186.1|13181.5|13179.9|13176.2|340
1609946100000|2021-01-06 15:15:00|13184.1|13178.1|13184.1|13178.1|13187.2|13182.2|13180.5|13175.7|327
1609946400000|2021-01-06 15:20:00|13184|13178|13182.8|13176.8|13186.7|13182.4|13181.4|13176.8|287
1609946700000|2021-01-06 15:25:00|13182.9|13176.9|13188.2|13182.2|13189|13183|13180.6|13176.7|250
1609947000000|2021-01-06 15:30:00|13188.5|13182.5|13186.3|13180.3|13188.8|13184.1|13184.5|13179.2|247
1609947300000|2021-01-06 15:35:00|13186.2|13180.2|13187.6|13184.6|13189.2|13184.6|13183.1|13178.7|273
1609947600000|2021-01-06 15:40:00|13187.7|13184.7|13195|13189|13195.7|13191.1|13187.3|13182.2|356
1609947900000|2021-01-06 15:45:00|13194.9|13188.9|13198.7|13195.7|13200.5|13196.2|13192.7|13188|327
1609948200000|2021-01-06 15:50:00|13198.8|13195.8|13207.1|13201.1|13207.2|13201.2|13197.5|13193.2|349
1609948500000|2021-01-06 15:55:00|13207.2|13201.2|13206.3|13200.3|13207.7|13203.1|13203.6|13197.6|273
1609948800000|2021-01-06 16:00:00|13206.4|13200.4|13209.5|13203.5|13209.6|13203.6|13203.6|13199.2|319
1609949100000|2021-01-06 16:05:00|13209.4|13203.4|13211.6|13205.6|13212.5|13207.6|13208.5|13203.3|275
1609949400000|2021-01-06 16:10:00|13211.5|13205.5|13213.5|13207.5|13214.2|13209.7|13210.3|13205.1|297
1609949700000|2021-01-06 16:15:00|13213.4|13207.4|13212.7|13206.7|13214.7|13208.7|13211|13206.1|288
1609950000000|2021-01-06 16:20:00|13212.8|13206.8|13208.1|13202.1|13212.8|13207.5|13207.6|13201.9|381
1609950300000|2021-01-06 16:25:00|13208.2|13202.2|13206.9|13200.9|13208.2|13202.2|13205.1|13199.1|264
1609950600000|2021-01-06 16:30:00|13206.8|13200.8|13206.9|13203.9|13210.2|13205.4|13204.6|13199.9|432
1609950900000|2021-01-06 16:35:00|13206.8|13203.8|13207.6|13204.6|13209.8|13205.3|13206|13201.8|348
1609951200000|2021-01-06 16:40:00|13207.7|13204.7|13205.5|13202.5|13208.7|13204.7|13205.5|13201.8|199
1609951500000|2021-01-06 16:45:00|13205.3|13202.3|13202.5|13199.5|13208|13203.7|13202.2|13198.3|256
1609951800000|2021-01-06 16:50:00|13202.6|13199.6|13198.8|13195.8|13204.1|13200.4|13198.7|13194.3|218
1609952100000|2021-01-06 16:55:00|13198.9|13195.9|13199.7|13196.7|13201.6|13197|13196.8|13193.1|301
1609952400000|2021-01-06 17:00:00|13199.5|13196.5|13201|13198|13203.4|13199.1|13199.4|13194.8|414
1609952700000|2021-01-06 17:05:00|13201.1|13198.1|13198.9|13192.9|13202.5|13198.1|13197.6|13192.6|368
1609953000000|2021-01-06 17:10:00|13198.8|13192.8|13195.3|13189.3|13199|13193.9|13192.7|13188|375
1609953300000|2021-01-06 17:15:00|13195.5|13189.5|13194.3|13188.3|13196.7|13192.4|13191.5|13187|356
1609953600000|2021-01-06 17:20:00|13194.2|13188.2|13194.9|13188.9|13195|13190.3|13191.5|13186.9|250
1609953900000|2021-01-06 17:25:00|13195|13189|13190|13184|13195.2|13189.7|13188.1|13183.2|395
1609954200000|2021-01-06 17:30:00|13189.9|13183.9|13192.3|13186.3|13193.1|13188.5|13189.4|13183.8|330
1609954500000|2021-01-06 17:35:00|13192.4|13186.4|13191.2|13185.2|13193.1|13188.4|13189.2|13184.9|314
1609954800000|2021-01-06 17:40:00|13190.9|13184.9|13191.9|13185.9|13192.4|13187.3|13188.6|13184.1|324
1609955100000|2021-01-06 17:45:00|13192|13186|13190.6|13187.6|13194.2|13189.5|13189.4|13184.8|208
1609955400000|2021-01-06 17:50:00|13190.5|13187.5|13190.8|13184.8|13192.2|13187.6|13189|13184.1|236
1609955700000|2021-01-06 17:55:00|13190.7|13184.7|13190.7|13184.7|13191.9|13187.4|13189.6|13184.4|182
1609956000000|2021-01-06 18:00:00|13190.6|13184.6|13190.1|13184.1|13191.4|13186.8|13188.4|13183.9|204
1609956300000|2021-01-06 18:05:00|13188.6|13185.6|13188.3|13182.3|13190.7|13185.9|13186.6|13182.1|214
1609956600000|2021-01-06 18:10:00|13186.9|13183.9|13187.2|13181.2|13188.5|13184|13185.3|13180.9|332
1609956900000|2021-01-06 18:15:00|13187.3|13181.3|13185.3|13182.3|13187.3|13182.5|13182.8|13178.3|250
1609957200000|2021-01-06 18:20:00|13185.4|13182.4|13186.8|13180.8|13188.6|13184.1|13185.1|13180.4|266
1609957500000|2021-01-06 18:25:00|13186.7|13180.7|13187.2|13181.2|13187.3|13182.6|13184.6|13180.1|202
1609957800000|2021-01-06 18:30:00|13187.1|13181.1|13186|13180|13187.4|13182.8|13184.3|13179.7|205
1609958100000|2021-01-06 18:35:00|13186.1|13180.1|13188.8|13182.8|13190.7|13185.1|13183.9|13179.4|328
1609958400000|2021-01-06 18:40:00|13188.6|13182.6|13183.9|13180.9|13188.6|13183.1|13183.8|13179.4|169
1609958700000|2021-01-06 18:45:00|13185.3|13179.3|13184.7|13178.7|13185.7|13181|13181.9|13177.7|264
1609959000000|2021-01-06 18:50:00|13184.8|13178.8|13183.6|13177.6|13184.8|13180|13181.2|13176.5|259
1609959300000|2021-01-06 18:55:00|13182|13179|13187.6|13177.8|13187.7|13179.4|13181.5|13175.3|190
1609959600000|2021-01-06 19:00:00|13187.5|13177.9|13185.3|13179.3|13191.6|13181.5|13184.7|13175.5|305
1609959900000|2021-01-06 19:05:00|13185.4|13179.4|13185.9|13179.9|13186.5|13181.6|13182.5|13177.9|209
1609960200000|2021-01-06 19:10:00|13185.8|13179.8|13190.1|13184.1|13190.2|13185.1|13184.3|13179.7|280
1609960500000|2021-01-06 19:15:00|13190|13184|13192.4|13186.4|13195.7|13190.8|13186.5|13182.1|479
1609960800000|2021-01-06 19:20:00|13192.5|13186.5|13192.4|13186.4|13192.6|13187.4|13187.8|13182|429
1609961100000|2021-01-06 19:25:00|13191.8|13185.8|13194.2|13188.2|13197.9|13193.3|13191.1|13185.5|493
1609961400000|2021-01-06 19:30:00|13194.3|13188.3|13191.2|13185.2|13195.2|13189.2|13188.5|13182.5|392
1609961700000|2021-01-06 19:35:00|13191.1|13185.1|13193.3|13187.3|13197.3|13192.7|13190.7|13185.1|455
1609962000000|2021-01-06 19:40:00|13193.2|13187.2|13193.4|13187.4|13195|13189.4|13188.8|13182.8|421
1609962300000|2021-01-06 19:45:00|13193.6|13187.6|13199.7|13193.7|13200.5|13195.6|13191.7|13186.9|429
1609962600000|2021-01-06 19:50:00|13199.9|13193.9|13195.8|13189.8|13201.9|13195.9|13194.3|13189|558
1609962900000|2021-01-06 19:55:00|13195.9|13189.9|13193.3|13187.3|13196.2|13191.7|13190.9|13184.9|413
1609963200000|2021-01-06 20:00:00|13193.4|13187.4|13192.3|13186.3|13194.7|13189.8|13190.5|13184.9|473
1609963500000|2021-01-06 20:05:00|13192|13186|13184.5|13178.5|13192|13186|13184.3|13178.3|521
1609963800000|2021-01-06 20:10:00|13184.6|13178.6|13182.8|13176.8|13186.7|13181.6|13181.2|13175.2|428
1609964100000|2021-01-06 20:15:00|13182.9|13176.9|13180.5|13174.5|13182.9|13178.1|13178.7|13173.5|336
1609964400000|2021-01-06 20:20:00|13180.4|13174.4|13186.5|13180.5|13186.7|13182.1|13179.1|13173.9|290
1609964700000|2021-01-06 20:25:00|13186.6|13180.6|13180.7|13174.7|13188|13182.4|13180.3|13174.3|282
1609965000000|2021-01-06 20:30:00|13180.8|13174.8|13183.7|13177.7|13187.6|13181.6|13179.5|13173.5|422
1609965300000|2021-01-06 20:35:00|13183.8|13177.8|13182.1|13176.1|13184.4|13179.8|13181.2|13175.2|429
1609965600000|2021-01-06 20:40:00|13182|13176|13181.8|13175.8|13182.4|13177.3|13179.6|13174|364
1609965900000|2021-01-06 20:45:00|13181.9|13175.9|13181.1|13175.1|13182.7|13177.1|13180.1|13175|251
1609966200000|2021-01-06 20:50:00|13181.3|13175.3|13180.6|13174.6|13184.6|13179.8|13180.1|13174.1|436
1609966500000|2021-01-06 20:55:00|13180.3|13174.3|13181|13175|13184.8|13178.8|13180.1|13174.1|405
1609966800000|2021-01-06 21:00:00|13181.1|13175.1|13183.6|13177.6|13184.2|13178.2|13181.1|13175.1|171
1609967100000|2021-01-06 21:05:00|13183.7|13177.7|13184.3|13178.3|13184.6|13178.6|13183.3|13177.3|138
1609967400000|2021-01-06 21:10:00|13184.4|13178.4|13184.8|13178.8|13184.8|13178.8|13183.8|13177.8|87
1609967700000|2021-01-06 21:15:00|13184.6|13178.6|13182.3|13176.3|13184.6|13178.6|13180.8|13174.8|121
1609968000000|2021-01-06 21:20:00|13182.5|13176.5|13182.6|13176.6|13183|13177|13182.1|13176.1|91
1609968300000|2021-01-06 21:25:00|13182.7|13176.7|13182.4|13176.4|13183.3|13177.3|13182|13176|79
1609968600000|2021-01-06 21:30:00|13182.5|13176.5|13182|13176|13182.7|13176.7|13181.5|13175.5|93
1609968900000|2021-01-06 21:35:00|13181.8|13175.8|13181.7|13175.7|13182.3|13176.3|13181.2|13175.2|89
1609969200000|2021-01-06 21:40:00|13181.6|13175.6|13180.5|13174.5|13181.7|13175.7|13179.9|13173.9|110
1609969500000|2021-01-06 21:45:00|13180.3|13174.3|13180.7|13174.7|13181.1|13175.1|13179.9|13173.9|399
1609969800000|2021-01-06 21:50:00|13180.8|13174.8|13181.1|13175.1|13181.5|13175.5|13180.3|13174.3|198
1609970100000|2021-01-06 21:55:00|13180.8|13174.8|13181.4|13175.4|13182.3|13176.3|13179.9|13173.8|174
1609970400000|2021-01-06 22:00:00|13181.2|13175.2|13189.2|13173.2|13191.6|13175.6|13180.5|13172.9|70
1609970700000|2021-01-06 22:05:00|13190.6|13174.6|13190.8|13176.5|13192.9|13176.9|13188.8|13172.8|86
1609971000000|2021-01-06 22:10:00|13189|13173|13192.8|13176.8|13192.8|13177.7|13188.7|13172.7|113
1609971300000|2021-01-06 22:15:00|13192.7|13176.7|13191.8|13175.8|13192.9|13176.9|13189.3|13173.3|102
1609971600000|2021-01-06 22:20:00|13192|13176|13191.2|13175.2|13193|13178.2|13188.9|13172.9|101
1609971900000|2021-01-06 22:25:00|13191.8|13175.8|13191.8|13175.8|13192.4|13176.4|13188.1|13172.1|80
1609972200000|2021-01-06 22:30:00|13192.4|13176.4|13190.9|13174.9|13192.7|13177.1|13188.6|13172.6|127
1609972500000|2021-01-06 22:35:00|13191.7|13175.7|13189.7|13173.7|13192.3|13177.2|13188.8|13172.8|112
1609972800000|2021-01-06 22:40:00|13190.6|13174.6|13190.8|13174.8|13192.5|13177.2|13189.4|13173.4|116
1609973100000|2021-01-06 22:45:00|13191.1|13175.6|13189.9|13178.8|13193.4|13178.9|13187.8|13174.7|133
1609973400000|2021-01-06 22:50:00|13191.8|13177.1|13191.1|13175.3|13192.7|13177.7|13187.7|13174|136
1609973700000|2021-01-06 22:55:00|13191.4|13175.4|13189.5|13176.8|13192.4|13176.8|13186.8|13173|129
1609974000000|2021-01-06 23:00:00|13188.1|13176.6|13187.1|13179.4|13189.6|13180.8|13185.1|13176.5|255
1609974300000|2021-01-06 23:05:00|13186.7|13179.9|13182|13176|13193.6|13179.9|13180.6|13174.6|310
1609974600000|2021-01-06 23:10:00|13181.8|13175.8|13183.2|13177.2|13183.9|13177.6|13181.5|13175.5|146
1609974900000|2021-01-06 23:15:00|13182.3|13176.3|13182.3|13176.3|13183.6|13177.6|13182|13176|124
1609975200000|2021-01-06 23:20:00|13182.4|13176.4|13181.7|13175.7|13183.3|13177.3|13181.5|13175.5|108
1609975500000|2021-01-06 23:25:00|13181.8|13175.8|13179|13173|13182.1|13176.1|13178.5|13172.5|175
1609975800000|2021-01-06 23:30:00|13178.9|13172.9|13177.9|13171.9|13179.6|13173.6|13176.3|13170.3|162
1609976100000|2021-01-06 23:35:00|13178|13172|13178|13172|13178.2|13172.2|13177.4|13171.4|73
1609976400000|2021-01-06 23:40:00|13177.8|13171.8|13178|13172|13178.3|13172.3|13177.5|13171.5|103
1609976700000|2021-01-06 23:45:00|13177.9|13171.9|13177.2|13171.2|13178.2|13172.2|13177|13171|131
1609977000000|2021-01-06 23:50:00|13177.3|13171.3|13176.2|13173.2|13177.9|13173.3|13175.9|13171.1|92
1609977300000|2021-01-06 23:55:00|13177.6|13171.6|13177.8|13171.8|13178.1|13173.3|13176|13171.1|98
1609977600000|2021-01-07 00:00:00|13177.7|13171.7|13175.8|13169.8|13179.1|13174.9|13175.8|13169.8|247
1609977900000|2021-01-07 00:05:00|13175.9|13169.9|13174.2|13171.2|13177.1|13171.4|13173.7|13168.1|260
1609978200000|2021-01-07 00:10:00|13174.3|13171.3|13175|13169|13177.5|13172.1|13172.4|13167.8|258
1609978500000|2021-01-07 00:15:00|13175.1|13169.1|13172.5|13169.5|13176.9|13172.2|13171.8|13167.3|283
1609978800000|2021-01-07 00:20:00|13172.4|13169.4|13172.2|13169.2|13174.5|13170.2|13171.6|13167.4|180
1609979100000|2021-01-07 00:25:00|13172.4|13169.4|13174.5|13168.5|13174.7|13170.3|13172.2|13167.8|121
1609979400000|2021-01-07 00:30:00|13174.4|13168.4|13174.8|13168.8|13175.1|13170.7|13172.7|13168|128
1609979700000|2021-01-07 00:35:00|13174.7|13168.7|13175.1|13172.1|13176.9|13172.4|13173.2|13168.7|105
1609980000000|2021-01-07 00:40:00|13174.8|13171.8|13177.1|13174.1|13178.6|13174.2|13174.8|13170.5|134
1609980300000|2021-01-07 00:45:00|13177.2|13174.2|13177.8|13174.8|13179.3|13174.8|13176.7|13172.4|149
1609980600000|2021-01-07 00:50:00|13177.7|13174.7|13175.9|13172.9|13178.9|13174.7|13175.4|13172.3|158
1609980900000|2021-01-07 00:55:00|13176.1|13173.1|13176|13173|13178.3|13173.9|13175.8|13171.6|175
1609981200000|2021-01-07 01:00:00|13175.9|13172.9|13179.5|13173.5|13179.6|13174.8|13175.7|13171.4|254
1609981500000|2021-01-07 01:05:00|13179.4|13173.4|13178.7|13172.7|13180.1|13175.6|13177.2|13172.6|202
1609981800000|2021-01-07 01:10:00|13177.1|13174.1|13178.4|13172.4|13178.6|13174.2|13176.1|13171.7|190
1609982100000|2021-01-07 01:15:00|13178.3|13172.3|13178.1|13175.1|13179.6|13175.3|13176.6|13172|175
1609982400000|2021-01-07 01:20:00|13178|13175|13178.1|13175.1|13180.4|13176.4|13177.8|13174.3|244
1609982700000|2021-01-07 01:25:00|13178|13175|13178.7|13175.7|13180.2|13175.8|13177.6|13174.1|158
1609983000000|2021-01-07 01:30:00|13178.6|13175.6|13179|13176|13179.6|13176.6|13177.8|13174.8|203
1609983300000|2021-01-07 01:35:00|13179.3|13176.3|13177.1|13174.1|13181|13176.6|13177|13174|222
1609983600000|2021-01-07 01:40:00|13177.2|13174.2|13176.9|13173.9|13178.1|13175.1|13175.6|13172.6|217
1609983900000|2021-01-07 01:45:00|13176.8|13173.8|13178.1|13175.1|13180.1|13176.2|13175.9|13172.9|210
1609984200000|2021-01-07 01:50:00|13178|13175|13178.4|13175.4|13179.1|13176.1|13177.8|13174.8|177
1609984500000|2021-01-07 01:55:00|13178.5|13175.5|13182.2|13179.2|13184|13180|13178.2|13175.2|252
1609984800000|2021-01-07 02:00:00|13182.1|13179.1|13187|13184|13187.7|13184.7|13181.5|13178.5|268
1609985100000|2021-01-07 02:05:00|13186.9|13183.9|13187.7|13184.7|13188.6|13185|13185.4|13182.3|248
1609985400000|2021-01-07 02:10:00|13187.6|13184.6|13188.3|13185.3|13189.4|13185.9|13187.1|13183.3|222
1609985700000|2021-01-07 02:15:00|13188.4|13185.4|13191.1|13188.1|13191.3|13188.3|13188.2|13185.1|253
1609986000000|2021-01-07 02:20:00|13191|13188|13200.5|13194.5|13201.7|13196.9|13190.5|13187.5|272
1609986300000|2021-01-07 02:25:00|13200.6|13194.6|13195.9|13189.9|13200.6|13196.1|13192.9|13188.3|281
1609986600000|2021-01-07 02:30:00|13194.4|13191.4|13191.9|13188.9|13197.5|13192.9|13191.7|13187.2|233
1609986900000|2021-01-07 02:35:00|13192|13189|13189.9|13186.9|13192.7|13189|13189.1|13184.6|229
1609987200000|2021-01-07 02:40:00|13189.3|13186.3|13191.1|13188.1|13194|13189.4|13189|13184.6|167
1609987500000|2021-01-07 02:45:00|13191|13188|13197.4|13191.4|13198.1|13193.3|13191|13188|187
1609987800000|2021-01-07 02:50:00|13197|13191|13196.5|13193.5|13198.8|13193.9|13195.5|13190.9|181
1609988100000|2021-01-07 02:55:00|13196.6|13193.6|13194.2|13188.2|13198.8|13194.5|13192.4|13186.6|293
1609988400000|2021-01-07 03:00:00|13194.1|13188.1|13194.4|13191.4|13197.2|13192|13191.8|13187.4|217
1609988700000|2021-01-07 03:05:00|13194.6|13191.6|13192.5|13189.5|13196.3|13191.6|13192.1|13189|138
1609989000000|2021-01-07 03:10:00|13192.3|13189.3|13192|13186|13193.9|13189.4|13190.4|13185.5|173
1609989300000|2021-01-07 03:15:00|13191.9|13185.9|13193.3|13187.3|13193.5|13188.9|13190|13185.2|166
1609989600000|2021-01-07 03:20:00|13193.2|13187.2|13192.2|13186.2|13193.6|13188.7|13191|13186.1|113
1609989900000|2021-01-07 03:25:00|13192.3|13186.3|13192.5|13186.5|13193.6|13189|13190.6|13186.1|145
1609990200000|2021-01-07 03:30:00|13192.3|13186.3|13191.1|13185.1|13192.3|13187.6|13189.4|13185|179
1609990500000|2021-01-07 03:35:00|13191.2|13185.2|13191.4|13185.4|13191.6|13187.1|13189.5|13184.9|78
1609990800000|2021-01-07 03:40:00|13191.3|13185.3|13192|13186|13192.2|13187.6|13189.7|13185.2|91
1609991100000|2021-01-07 03:45:00|13192.1|13186.1|13189.8|13186.8|13193.1|13188.5|13189.8|13185.3|116
1609991400000|2021-01-07 03:50:00|13190|13187|13190.3|13184.3|13192.3|13187.1|13188.7|13184.2|121
1609991700000|2021-01-07 03:55:00|13190|13184|13187.5|13184.5|13190.1|13185.5|13187.4|13182.9|109
1609992000000|2021-01-07 04:00:00|13187.3|13184.3|13186.7|13183.7|13189|13184.5|13186.1|13181.5|163
1609992300000|2021-01-07 04:05:00|13186.9|13183.9|13185.3|13182.3|13188.5|13184|13185.1|13180.7|146
1609992600000|2021-01-07 04:10:00|13185.2|13182.2|13183.4|13180.4|13186.7|13182.2|13183.2|13178.9|164
1609992900000|2021-01-07 04:15:00|13183.3|13180.3|13182.8|13179.8|13185|13180.4|13182.4|13178.2|190
1609993200000|2021-01-07 04:20:00|13183|13180|13184.1|13181.1|13185.5|13181.3|13182.8|13179.3|125
1609993500000|2021-01-07 04:25:00|13184.2|13181.2|13185.4|13179.4|13185.6|13181.4|13183.3|13179|125
1609993800000|2021-01-07 04:30:00|13185.5|13179.5|13183.6|13180.6|13185.8|13181.7|13183.1|13178.9|116
1609994100000|2021-01-07 04:35:00|13185.1|13179.1|13183.4|13180.4|13185.1|13180.8|13182.9|13179|146
1609994400000|2021-01-07 04:40:00|13183.2|13180.2|13183.6|13180.6|13184.9|13180.6|13183|13178.9|85
1609994700000|2021-01-07 04:45:00|13183.5|13180.5|13183.1|13180.1|13185.3|13180.8|13183|13178.7|110
1609995000000|2021-01-07 04:50:00|13183.2|13180.2|13183.7|13180.7|13185.1|13180.9|13183.1|13178.8|113
1609995300000|2021-01-07 04:55:00|13183.5|13180.5|13184.9|13181.9|13186.5|13182.2|13183.5|13180|87
1609995600000|2021-01-07 05:00:00|13185|13182|13186.3|13183.3|13186.4|13183.4|13184.9|13181.9|119
1609995900000|2021-01-07 05:05:00|13186.2|13183.2|13187|13184|13187.1|13184.1|13185.9|13182.9|101
1609996200000|2021-01-07 05:10:00|13186.8|13183.8|13188.4|13185.4|13189.8|13186|13186.8|13183.7|171
1609996500000|2021-01-07 05:15:00|13188.2|13185.2|13188|13185|13189.5|13186.5|13188|13185|183
1609996800000|2021-01-07 05:20:00|13188.1|13185.1|13188.2|13185.2|13188.3|13185.3|13187.4|13184.4|137
1609997100000|2021-01-07 05:25:00|13187.9|13184.9|13189.3|13186.3|13191.1|13187.8|13187.8|13184.1|173
1609997400000|2021-01-07 05:30:00|13189.4|13186.4|13190|13187|13190.8|13187.8|13189|13186|151
1609997700000|2021-01-07 05:35:00|13189.9|13186.9|13190.7|13187.7|13190.8|13187.8|13189.8|13186.8|130
1609998000000|2021-01-07 05:40:00|13190.6|13187.6|13190.1|13187.1|13192.3|13187.8|13190|13186|127
1609998300000|2021-01-07 05:45:00|13190.3|13187.3|13191|13188|13191|13188|13189.8|13186.8|126
1609998600000|2021-01-07 05:50:00|13190.9|13187.9|13190.2|13187.2|13192.4|13188.6|13190.1|13186.4|121
1609998900000|2021-01-07 05:55:00|13190.4|13187.4|13189.8|13186.8|13190.4|13187.4|13189.2|13186.2|105
1609999200000|2021-01-07 06:00:00|13189.7|13186.7|13189.7|13186.7|13192.5|13188|13189.3|13185|145
1609999500000|2021-01-07 06:05:00|13189.8|13186.8|13192.6|13186.6|13192.6|13187.5|13189.7|13185.4|138
1609999800000|2021-01-07 06:10:00|13192.7|13186.7|13195|13189|13195.2|13190.3|13192.3|13186.5|159
1610000100000|2021-01-07 06:15:00|13194.9|13188.9|13191.5|13188.5|13195|13190.3|13191.4|13187.7|137
1610000400000|2021-01-07 06:20:00|13191.4|13188.4|13191.3|13185.3|13193|13188.6|13190.9|13185.1|121
1610000700000|2021-01-07 06:25:00|13191.2|13185.2|13191.2|13188.2|13194.1|13189.4|13190.1|13185.2|207
1610001000000|2021-01-07 06:30:00|13191.1|13188.1|13190.3|13187.3|13192.9|13189.1|13189.8|13185.7|186
1610001300000|2021-01-07 06:35:00|13190.2|13187.2|13187.8|13184.8|13190.3|13187.3|13186.8|13183.8|180
1610001600000|2021-01-07 06:40:00|13187.7|13184.7|13188|13185|13189.6|13185.2|13187.1|13183.5|134
1610001900000|2021-01-07 06:45:00|13188.1|13185.1|13188|13185|13188.5|13185.5|13187.9|13184.9|163
1610002200000|2021-01-07 06:50:00|13188.1|13185.1|13188.6|13185.6|13189|13186|13188|13185|188
1610002500000|2021-01-07 06:55:00|13188.5|13185.5|13186.3|13183.3|13188.8|13185.8|13185.8|13181.4|173
1610002800000|2021-01-07 07:00:00|13186.4|13183.4|13185|13182|13187.9|13183.4|13184.5|13180.1|183
1610003100000|2021-01-07 07:05:00|13184.8|13181.8|13190.3|13187.3|13190.5|13187.4|13184.8|13180.4|193
1610003400000|2021-01-07 07:10:00|13190.2|13187.2|13188.4|13185.4|13190.5|13187.5|13188|13183.9|163
1610003700000|2021-01-07 07:15:00|13188.3|13185.3|13187.2|13184.2|13189.9|13185.6|13186.9|13182.4|128
1610004000000|2021-01-07 07:20:00|13187.1|13184.1|13188.1|13185.1|13189.8|13185.4|13186.2|13181.6|173
1610004300000|2021-01-07 07:25:00|13188|13185|13190.7|13184.7|13190.8|13187|13188|13184.7|146
1610004600000|2021-01-07 07:30:00|13190.8|13184.8|13189.7|13186.7|13191.8|13187.3|13189.5|13184.8|126
1610004900000|2021-01-07 07:35:00|13189.5|13186.5|13191|13185|13191.2|13186.6|13188|13183.7|140
1610005200000|2021-01-07 07:40:00|13190.9|13184.9|13192.4|13186.4|13193.8|13189.3|13189.5|13184.9|203
1610005500000|2021-01-07 07:45:00|13192.5|13186.5|13191.7|13185.7|13193|13188.5|13190.9|13185.7|134
1610005800000|2021-01-07 07:50:00|13191.6|13185.6|13190.4|13187.4|13191.9|13187.5|13189.7|13185.3|116
1610006100000|2021-01-07 07:55:00|13190.3|13187.3|13190.8|13184.8|13192|13187.5|13186.9|13182.8|218
1610006400000|2021-01-07 08:00:00|13190.9|13184.9|13191.2|13188.2|13192.7|13188.3|13188.8|13183.6|191
1610006700000|2021-01-07 08:05:00|13191.3|13188.3|13200.1|13194.1|13201.3|13195.3|13191.3|13188.1|287
1610007000000|2021-01-07 08:10:00|13200.2|13194.2|13199.3|13193.3|13202.7|13197.9|13197.3|13192.6|250
1610007300000|2021-01-07 08:15:00|13199.2|13193.2|13201.1|13195.1|13201.4|13196.9|13197.6|13192.9|273
1610007600000|2021-01-07 08:20:00|13201|13195|13195|13189|13201.1|13195.3|13194.5|13189|260
1610007900000|2021-01-07 08:25:00|13195.1|13189.1|13190|13184|13195.3|13189.3|13188.3|13182.3|260
1610008200000|2021-01-07 08:30:00|13189.9|13183.9|13189.3|13183.3|13192.6|13186.6|13187.6|13182.8|240
1610008500000|2021-01-07 08:35:00|13189.4|13183.4|13186.9|13183.9|13190.3|13186.1|13186.1|13181.4|216
1610008800000|2021-01-07 08:40:00|13186.7|13183.7|13186.2|13180.2|13188.2|13183.9|13184.3|13179.8|205
1610009100000|2021-01-07 08:45:00|13186.3|13180.3|13184.1|13181.1|13186.7|13182.5|13183.8|13179.4|226
1610009400000|2021-01-07 08:50:00|13184.2|13181.2|13188.2|13182.2|13191.4|13185.4|13183|13179.6|257
1610009700000|2021-01-07 08:55:00|13188.3|13182.3|13193.5|13187.5|13195.9|13189.9|13187.7|13181.7|297
1610010000000|2021-01-07 09:00:00|13194|13188|13198.5|13192.5|13201.9|13196|13194|13188|388
1610010300000|2021-01-07 09:05:00|13197|13194|13198.7|13195.7|13200.9|13196.3|13197|13193.7|199
1610010600000|2021-01-07 09:10:00|13198.6|13195.6|13206.4|13200.4|13207|13201.4|13198.1|13194.4|266
1610010900000|2021-01-07 09:15:00|13206.3|13200.3|13204.1|13201.1|13208.3|13203.6|13204|13199.5|248
1610011200000|2021-01-07 09:20:00|13204.2|13201.2|13204.1|13201.1|13206.7|13202.1|13202.1|13197.6|222
1610011500000|2021-01-07 09:25:00|13204.2|13201.2|13202.6|13199.6|13205.4|13201.2|13202.5|13198.1|189
1610011800000|2021-01-07 09:30:00|13202.7|13199.7|13205|13199|13207.2|13201.8|13202.5|13198.1|203
1610012100000|2021-01-07 09:35:00|13204.9|13198.9|13209|13203|13209.1|13203.1|13200.7|13196.3|215
1610012400000|2021-01-07 09:40:00|13208.9|13202.9|13215.1|13209.1|13215.6|13211|13208.3|13202.3|310
1610012700000|2021-01-07 09:45:00|13215.4|13209.4|13224.8|13218.8|13227.4|13221.4|13214|13209.4|384
1610013000000|2021-01-07 09:50:00|13224.9|13218.9|13233.4|13227.4|13234.5|13228.5|13222|13217.1|433
1610013300000|2021-01-07 09:55:00|13233.3|13227.3|13227.2|13221.2|13233.3|13227.3|13225.3|13220.8|246
1610013600000|2021-01-07 10:00:00|13227.3|13221.3|13224.4|13218.4|13229.6|13224.8|13224.2|13218.2|237
1610013900000|2021-01-07 10:05:00|13224.6|13218.6|13230.9|13224.9|13230.9|13224.9|13222.9|13216.9|210
1610014200000|2021-01-07 10:10:00|13230.7|13224.7|13229.6|13223.6|13231.3|13226.3|13225.1|13219.1|268
1610014500000|2021-01-07 10:15:00|13229.7|13223.7|13233.2|13227.2|13233.3|13227.3|13228.8|13222.8|234
1610014800000|2021-01-07 10:20:00|13233.1|13227.1|13238.3|13232.3|13238.9|13232.9|13232|13226|253
1610015100000|2021-01-07 10:25:00|13238.2|13232.2|13244|13238|13245.1|13239.1|13237.2|13231.2|272
1610015400000|2021-01-07 10:30:00|13244.1|13238.1|13241.1|13235.1|13245|13239|13238.4|13233.7|280
1610015700000|2021-01-07 10:35:00|13241|13235|13243.1|13237.1|13243.3|13238.6|13236.9|13231.7|297
1610016000000|2021-01-07 10:40:00|13243|13237|13245.2|13242.2|13246.6|13242.3|13242.1|13236.8|339
1610016300000|2021-01-07 10:45:00|13245.3|13242.3|13244.7|13238.7|13250.1|13244.9|13242.1|13237.6|428
1610016600000|2021-01-07 10:50:00|13244.8|13238.8|13256|13250|13256.2|13251.4|13244.7|13238.7|401
1610016900000|2021-01-07 10:55:00|13255.9|13249.9|13262|13256|13262.1|13257.2|13251|13246.4|333
1610017200000|2021-01-07 11:00:00|13262.1|13256.1|13258|13252|13262.7|13257.1|13255|13250.3|271
1610017500000|2021-01-07 11:05:00|13257.8|13251.8|13253.8|13247.8|13257.9|13253.1|13250.8|13245.5|349
1610017800000|2021-01-07 11:10:00|13253.9|13247.9|13257.4|13251.4|13259.7|13253.7|13252.9|13247.9|300
1610018100000|2021-01-07 11:15:00|13257.5|13251.5|13258.9|13252.9|13262.7|13258|13257|13251|298
1610018400000|2021-01-07 11:20:00|13259|13253|13257.1|13251.1|13261|13256.5|13255.9|13250.8|317
1610018700000|2021-01-07 11:25:00|13257|13251|13260.2|13254.2|13260.4|13254.4|13256.6|13250.6|241
1610019000000|2021-01-07 11:30:00|13260.1|13254.1|13253.4|13247.4|13260.4|13254.4|13251.9|13245.9|243
1610019300000|2021-01-07 11:35:00|13253.5|13247.5|13254.2|13248.2|13254.3|13248.3|13249.5|13243.5|211
1610019600000|2021-01-07 11:40:00|13254.4|13248.4|13253.6|13247.6|13255.2|13249.2|13253.4|13247.4|220
1610019900000|2021-01-07 11:45:00|13253.5|13247.5|13251|13245|13254|13248|13250.1|13244.1|198
1610020200000|2021-01-07 11:50:00|13250.9|13244.9|13250.2|13244.2|13251|13246.2|13247.3|13241.3|175
1610020500000|2021-01-07 11:55:00|13250.8|13244.8|13252.4|13246.4|13254.4|13248.6|13250.6|13244.6|251
1610020800000|2021-01-07 12:00:00|13252.5|13246.5|13255.9|13252.9|13259.9|13254.5|13251.1|13246.3|228
1610021100000|2021-01-07 12:05:00|13256|13253|13259.1|13253.1|13261.5|13255.5|13255.8|13251.1|227
1610021400000|2021-01-07 12:10:00|13259.3|13253.3|13258.1|13252.1|13261.4|13256.9|13257.6|13251.6|257
1610021700000|2021-01-07 12:15:00|13258|13252|13254.3|13248.3|13258|13252|13253|13247.8|196
1610022000000|2021-01-07 12:20:00|13254.2|13248.2|13248.8|13242.8|13254.2|13249.7|13248.6|13242.6|234
1610022300000|2021-01-07 12:25:00|13248.9|13242.9|13246.3|13240.3|13248.9|13242.9|13244|13239.3|227
1610022600000|2021-01-07 12:30:00|13246.4|13240.4|13249.9|13243.9|13250.3|13244.3|13246.1|13240.1|166
1610022900000|2021-01-07 12:35:00|13249.8|13243.8|13244.9|13238.9|13249.8|13244.9|13244.3|13238.3|147
1610023200000|2021-01-07 12:40:00|13245|13239|13239.4|13236.4|13245.1|13239.1|13239.3|13234.8|171
1610023500000|2021-01-07 12:45:00|13240.9|13234.9|13242.1|13236.1|13242.2|13236.4|13239.2|13233.5|189
1610023800000|2021-01-07 12:50:00|13242.2|13236.2|13243.6|13237.6|13244.2|13238.2|13242|13236|154
1610024100000|2021-01-07 12:55:00|13243.7|13237.7|13248.5|13242.5|13248.8|13242.8|13240.1|13234.1|205
1610024400000|2021-01-07 13:00:00|13247|13241|13242.2|13236.2|13247|13241|13241.8|13235.8|443
1610024700000|2021-01-07 13:05:00|13242|13236|13242.6|13236.6|13244|13238|13241.4|13235.4|278
1610025000000|2021-01-07 13:10:00|13242.4|13236.4|13241.9|13235.9|13244.5|13238.5|13240.8|13234.8|303
1610025300000|2021-01-07 13:15:00|13242|13236|13242.7|13236.7|13244.5|13239.6|13242|13236|336
1610025600000|2021-01-07 13:20:00|13242.6|13236.6|13243.9|13237.9|13244.4|13238.9|13240.1|13234.7|379
1610025900000|2021-01-07 13:25:00|13244|13238|13242.8|13236.3|13244.2|13239.3|13242.3|13234.6|247
1610026200000|2021-01-07 13:30:00|13242.4|13235.8|13244.5|13238.5|13244.7|13240.2|13242|13235.5|220
1610026500000|2021-01-07 13:35:00|13243|13240|13240.5|13234.5|13244.9|13240.5|13240.1|13234.4|260
1610026800000|2021-01-07 13:40:00|13240.6|13234.6|13242|13236|13244.2|13238.2|13239.7|13233.7|296
1610027100000|2021-01-07 13:45:00|13241.9|13235.9|13245|13242|13246.5|13242|13241.4|13235.4|213
1610027400000|2021-01-07 13:50:00|13244.9|13241.9|13246.3|13240.3|13251.2|13245.2|13243.4|13239|301
1610027700000|2021-01-07 13:55:00|13246.4|13240.4|13243.8|13237.8|13249.5|13244|13242.8|13236.8|343
1610028000000|2021-01-07 14:00:00|13244.2|13238.2|13241|13235|13245.7|13239.7|13240.9|13234.9|200
1610028300000|2021-01-07 14:05:00|13240.9|13234.9|13238.9|13232.9|13242.1|13237.5|13237.3|13232.4|229
1610028600000|2021-01-07 14:10:00|13238.8|13232.8|13239.8|13233.8|13241.9|13235.9|13237.4|13232.5|210
1610028900000|2021-01-07 14:15:00|13239.7|13233.7|13242.6|13236.6|13243.4|13237.4|13237.4|13232.8|312
1610029200000|2021-01-07 14:20:00|13242.7|13236.7|13241.6|13235.6|13243.3|13238.8|13239.6|13233.6|309
1610029500000|2021-01-07 14:25:00|13241.8|13235.8|13245.6|13239.6|13246.1|13240.1|13239.8|13235|287
1610029800000|2021-01-07 14:30:00|13245.5|13239.5|13249|13243|13249.1|13243.1|13244.1|13238.1|517
1610030100000|2021-01-07 14:35:00|13249.1|13243.1|13252.4|13249.4|13254.7|13249.7|13247|13241|388
1610030400000|2021-01-07 14:40:00|13252.5|13249.5|13257.2|13251.2|13257.4|13252.7|13249.9|13245.3|442
1610030700000|2021-01-07 14:45:00|13257.1|13251.1|13253.4|13247.4|13257.8|13253.3|13251.3|13245.8|362
1610031000000|2021-01-07 14:50:00|13253.5|13247.5|13255.1|13249.1|13255.2|13250.6|13252.3|13246.3|319
1610031300000|2021-01-07 14:55:00|13255.2|13249.2|13254.8|13243.5|13255.9|13251.3|13251.5|13241.9|320
1610031600000|2021-01-07 15:00:00|13254.9|13243.9|13250.6|13244.6|13255.3|13248.3|13248.8|13241.8|400
1610031900000|2021-01-07 15:05:00|13250.5|13244.5|13254.1|13251.1|13257.4|13253|13247.6|13241.6|576
1610032200000|2021-01-07 15:10:00|13254|13251|13258.1|13252.1|13259.8|13255.3|13253.4|13250.1|352
1610032500000|2021-01-07 15:15:00|13258.2|13252.2|13267.3|13261.3|13267.4|13261.4|13256|13251.6|387
1610032800000|2021-01-07 15:20:00|13267.2|13261.2|13265|13262|13267.5|13262.5|13263|13258.5|353
1610033100000|2021-01-07 15:25:00|13264.9|13261.9|13267|13261|13268.7|13263.5|13264.2|13259.6|287
1610033400000|2021-01-07 15:30:00|13266.9|13260.9|13262.7|13259.7|13268.9|13264.9|13262.3|13257.7|432
1610033700000|2021-01-07 15:35:00|13262.6|13259.6|13259.1|13253.1|13264.9|13260.4|13254.7|13250.2|388
1610034000000|2021-01-07 15:40:00|13259.2|13253.2|13259.4|13253.4|13259.5|13254.7|13255.9|13251.5|244
1610034300000|2021-01-07 15:45:00|13259.3|13253.3|13255.3|13252.3|13259.5|13255.2|13254.7|13250.3|317
1610034600000|2021-01-07 15:50:00|13255.2|13252.2|13261.2|13255.2|13262.1|13256.1|13253.7|13249.6|264
1610034900000|2021-01-07 15:55:00|13261|13255|13257.6|13254.6|13262|13257.1|13256.7|13251.1|340
1610035200000|2021-01-07 16:00:00|13257.5|13254.5|13256.4|13250.4|13259|13254.6|13253.4|13248.8|341
1610035500000|2021-01-07 16:05:00|13256.5|13250.5|13250.5|13244.5|13256.5|13250.5|13248.8|13244.3|289
1610035800000|2021-01-07 16:10:00|13250.4|13244.4|13252.8|13246.8|13253.6|13249.1|13249.1|13244.4|200
1610036100000|2021-01-07 16:15:00|13252.7|13246.7|13251.5|13248.5|13253.4|13248.7|13250.5|13246|149
1610036400000|2021-01-07 16:20:00|13251.4|13248.4|13256.1|13250.1|13257.3|13252.7|13251.2|13247|152
1610036700000|2021-01-07 16:25:00|13256|13250|13254.1|13248.1|13256|13250|13252.7|13247.7|130
1610037000000|2021-01-07 16:30:00|13254|13248|13248.7|13245.7|13254.2|13249.3|13247.4|13242.9|369
1610037300000|2021-01-07 16:35:00|13250.6|13244.6|13252.9|13246.9|13253.3|13248.6|13249.4|13244.6|282
1610037600000|2021-01-07 16:40:00|13251.5|13248.5|13254.2|13251.2|13257.2|13252.6|13251.5|13247.9|263
1610037900000|2021-01-07 16:45:00|13254|13251|13255.4|13252.4|13256.9|13252.4|13252.9|13248.3|185
1610038200000|2021-01-07 16:50:00|13255.7|13252.7|13260.4|13254.4|13260.4|13256|13255.5|13251|206
1610038500000|2021-01-07 16:55:00|13260.5|13254.5|13262.4|13256.4|13263.3|13258.8|13258.7|13254.1|273
1610038800000|2021-01-07 17:00:00|13262.6|13256.6|13260.1|13254.1|13262.6|13257.6|13258.6|13253.8|252
1610039100000|2021-01-07 17:05:00|13260.2|13254.2|13258.3|13252.3|13260.7|13256.1|13257.7|13252.1|192
1610039400000|2021-01-07 17:10:00|13258.4|13252.4|13260.9|13254.9|13261.3|13256.7|13256.7|13251.7|207
1610039700000|2021-01-07 17:15:00|13260.8|13254.8|13262.8|13259.8|13264.5|13259.8|13259|13254.6|276
1610040000000|2021-01-07 17:20:00|13264.3|13258.3|13267.5|13261.5|13267.5|13261.5|13261.6|13257.1|334
1610040300000|2021-01-07 17:25:00|13267.4|13261.4|13272.3|13266.3|13272.8|13267.7|13267.4|13261.4|312
1610040600000|2021-01-07 17:30:00|13272.5|13266.5|13270.4|13267.4|13274.9|13269.5|13270.3|13265.7|279
1610040900000|2021-01-07 17:35:00|13270.3|13267.3|13269.9|13263.9|13272.1|13267.6|13266.5|13261.9|255
1610041200000|2021-01-07 17:40:00|13269.8|13263.8|13268.9|13262.9|13270|13265.4|13266.5|13262|167
1610041500000|2021-01-07 17:45:00|13268.8|13262.8|13265|13262|13269|13263|13264.5|13258.6|209
1610041800000|2021-01-07 17:50:00|13265.1|13262.1|13260.8|13257.8|13266.2|13262.1|13260.7|13256.1|344
1610042100000|2021-01-07 17:55:00|13260.7|13257.7|13264.2|13258.2|13264.5|13259.9|13260.6|13255.9|353
1610042400000|2021-01-07 18:00:00|13263.7|13257.7|13263.4|13257.4|13264.6|13260.1|13260.4|13255.8|251
1610042700000|2021-01-07 18:05:00|13263.6|13257.6|13261.9|13255.9|13264.8|13260.2|13260.6|13255.7|332
1610043000000|2021-01-07 18:10:00|13261.8|13255.8|13258|13255|13261.9|13256.9|13257.9|13253.3|294
1610043300000|2021-01-07 18:15:00|13258.1|13255.1|13258.6|13252.6|13259.7|13255.1|13256.7|13251.7|223
1610043600000|2021-01-07 18:20:00|13258.7|13252.7|13257.8|13251.8|13259.2|13255|13256.6|13250.6|293
1610043900000|2021-01-07 18:25:00|13257.9|13251.9|13259|13253|13260.4|13255.5|13256.6|13251.6|309
1610044200000|2021-01-07 18:30:00|13259.1|13253.1|13254.5|13248.5|13259.1|13253.6|13253|13247.9|263
1610044500000|2021-01-07 18:35:00|13254.3|13248.3|13254.3|13251.3|13256.1|13251.5|13252|13246.7|334
1610044800000|2021-01-07 18:40:00|13255.7|13249.7|13252.5|13246.5|13256.1|13251.6|13250.2|13245.5|382
1610045100000|2021-01-07 18:45:00|13252.6|13246.6|13253.8|13247.8|13256.4|13250.4|13250.6|13246|297
1610045400000|2021-01-07 18:50:00|13253.9|13247.9|13252.9|13246.9|13255.2|13249.6|13251|13246.4|359
1610045700000|2021-01-07 18:55:00|13252.8|13246.8|13251.2|13245.2|13253.1|13248.5|13249.6|13244.7|360
1610046000000|2021-01-07 19:00:00|13251.1|13245.1|13252.4|13246.4|13253.3|13248.3|13250.8|13244.8|251
1610046300000|2021-01-07 19:05:00|13250.5|13247.5|13253|13247|13253.1|13248.5|13250.1|13245.6|209
1610046600000|2021-01-07 19:10:00|13252.9|13246.9|13253.8|13247.8|13254.2|13249.5|13252|13246.9|225
1610046900000|2021-01-07 19:15:00|13253.9|13247.9|13256.9|13250.9|13257.2|13251.2|13252.1|13247.5|216
1610047200000|2021-01-07 19:20:00|13256.8|13250.8|13256.3|13250.3|13257.1|13252|13254.2|13249.3|260
1610047500000|2021-01-07 19:25:00|13256.2|13250.2|13259.3|13253.3|13260.7|13255.8|13254.1|13249.1|266
1610047800000|2021-01-07 19:30:00|13259.4|13253.4|13259.5|13253.5|13259.5|13254.9|13257.3|13252.6|150
1610048100000|2021-01-07 19:35:00|13259.4|13253.4|13260.6|13254.6|13261.2|13256.5|13257.3|13252.7|144
1610048400000|2021-01-07 19:40:00|13260.5|13254.5|13256.5|13250.5|13260.8|13255.6|13255.3|13250.2|179
1610048700000|2021-01-07 19:45:00|13256.6|13250.6|13258.8|13252.8|13259.2|13254.5|13255.1|13250.6|207
1610049000000|2021-01-07 19:50:00|13259.2|13253.2|13256|13250|13260.2|13255.4|13254.5|13249.8|215
1610049300000|2021-01-07 19:55:00|13256.1|13250.1|13256.2|13250.2|13257.2|13252.4|13254.1|13249.9|227
1610049600000|2021-01-07 20:00:00|13256.4|13250.4|13255.7|13249.7|13256.4|13251.7|13253|13248.1|466
1610049900000|2021-01-07 20:05:00|13255.6|13249.6|13257.9|13254.9|13259.6|13255.2|13253.7|13249.1|277
1610050200000|2021-01-07 20:10:00|13258|13255|13261.1|13255.1|13261.6|13257.1|13257.7|13253.2|420
1610050500000|2021-01-07 20:15:00|13261.2|13255.2|13262.2|13256.2|13262.5|13258.1|13259.5|13254.9|402
1610050800000|2021-01-07 20:20:00|13262.4|13256.4|13261|13255|13262.4|13257.7|13259.1|13254.3|324
1610051100000|2021-01-07 20:25:00|13260.9|13254.9|13260.5|13254.5|13261.4|13255.4|13260.2|13254.2|297
1610051400000|2021-01-07 20:30:00|13260.3|13254.3|13262.3|13256.3|13263.6|13259|13260.2|13254.2|268
1610051700000|2021-01-07 20:35:00|13262.4|13256.4|13262.1|13256.1|13263.4|13259.3|13262.1|13256.1|115
1610052000000|2021-01-07 20:40:00|13262.2|13256.2|13260.3|13254.3|13263.2|13258.1|13259.9|13253.9|149
1610052300000|2021-01-07 20:45:00|13260.1|13254.1|13257.2|13251.2|13260.1|13255.2|13256.9|13250.9|152
1610052600000|2021-01-07 20:50:00|13257.4|13251.4|13256.7|13250.7|13257.9|13253.3|13254.8|13250.2|235
1610052900000|2021-01-07 20:55:00|13255.4|13252.4|13257.1|13251.1|13258.8|13252.8|13255.3|13250.7|237
1610053200000|2021-01-07 21:00:00|13257.3|13251.3|13254.1|13248.1|13257.6|13251.6|13253|13247|209
1610053500000|2021-01-07 21:05:00|13254|13248|13254.2|13248.2|13254.5|13248.5|13253.8|13247.8|101
1610053800000|2021-01-07 21:10:00|13254.1|13248.1|13254.1|13248.1|13254.5|13248.5|13253.8|13247.8|94
1610054100000|2021-01-07 21:15:00|13254.3|13248.3|13254.2|13248.2|13254.8|13248.8|13253.8|13247.8|116
1610054400000|2021-01-07 21:20:00|13254.3|13248.3|13252|13246|13254.3|13248.3|13251.8|13245.8|93
1610054700000|2021-01-07 21:25:00|13252.1|13246.1|13252.5|13246.5|13252.5|13246.5|13251.6|13245.6|93
1610055000000|2021-01-07 21:30:00|13252.8|13246.8|13254|13248|13254.8|13248.5|13248.9|13242.9|165
1610055300000|2021-01-07 21:35:00|13254.1|13248.1|13253.5|13247.5|13254.2|13248.2|13253.1|13247.1|102
1610055600000|2021-01-07 21:40:00|13253.4|13247.4|13249|13243|13253.4|13247.4|13248.4|13242.4|201
1610055900000|2021-01-07 21:45:00|13248.7|13242.7|13249.3|13243.3|13250.1|13244.1|13248.7|13242.5|354
1610056200000|2021-01-07 21:50:00|13249.2|13243.2|13250.6|13244.6|13250.7|13244.7|13248.8|13242.8|156
1610056500000|2021-01-07 21:55:00|13250.2|13244.2|13249.9|13243.5|13252|13245.9|13248.5|13242.5|279
1610056800000|2021-01-07 22:00:00|13250|13243.6|13249.3|13242.4|13250.6|13243.9|13248.9|13240.5|45
1610057100000|2021-01-07 22:05:00|13250.6|13241.3|13249|13243|13252.9|13244.4|13248.7|13239.7|106
1610057400000|2021-01-07 22:10:00|13249.8|13243.8|13249|13240.2|13251.9|13245.2|13248.3|13240.2|192
1610057700000|2021-01-07 22:15:00|13248.9|13240.3|13250.8|13242.1|13251.4|13244.9|13248.8|13240.3|169
1610058000000|2021-01-07 22:20:00|13249.5|13243.1|13250|13238.5|13253.5|13244.7|13247.6|13233.7|219
1610058300000|2021-01-07 22:25:00|13249.4|13239|13248.5|13242.5|13250.8|13244.3|13248.2|13237.1|162
1610058600000|2021-01-07 22:30:00|13249.1|13242.2|13248.4|13240.7|13250.3|13243.5|13247.6|13239.1|196
1610058900000|2021-01-07 22:35:00|13248.1|13240.8|13248.3|13242.3|13249.3|13242.9|13247.7|13239.3|114
1610059200000|2021-01-07 22:40:00|13248|13242|13248.2|13240.4|13249.1|13242.8|13246.8|13237.8|116
1610059500000|2021-01-07 22:45:00|13249.6|13242.4|13250.6|13238.9|13251.4|13242.6|13247.2|13238.3|164
1610059800000|2021-01-07 22:50:00|13249.6|13241|13248.4|13239.4|13252|13243|13247.5|13236.9|324
1610060100000|2021-01-07 22:55:00|13248.8|13239|13249.8|13240|13251.1|13243.5|13247.7|13237.4|242
1610060400000|2021-01-07 23:00:00|13249.2|13240.1|13247.5|13241.3|13249.5|13243.4|13247.3|13240.1|251
1610060700000|2021-01-07 23:05:00|13247.1|13241.1|13247|13241|13247.8|13241.8|13246.4|13240.4|87
1610061000000|2021-01-07 23:10:00|13246.9|13240.9|13246.1|13240.1|13247.4|13241.4|13245.5|13239.5|102
1610061300000|2021-01-07 23:15:00|13245.8|13239.8|13248.4|13242.4|13248.7|13242.7|13244.6|13238.6|112
1610061600000|2021-01-07 23:20:00|13248.3|13242.3|13248.4|13242.4|13248.9|13242.9|13248|13242|84
1610061900000|2021-01-07 23:25:00|13248.3|13242.3|13249|13243|13249.6|13243.6|13248.1|13242.1|123
1610062200000|2021-01-07 23:30:00|13249.1|13243.1|13249.4|13243.4|13250.6|13244.6|13249|13243|99
1610062500000|2021-01-07 23:35:00|13249.3|13243.3|13248.7|13242.7|13249.7|13244.4|13245.9|13241.3|119
1610062800000|2021-01-07 23:40:00|13248.8|13242.8|13248.2|13242.2|13249.2|13244.4|13246.7|13241.7|164
1610063100000|2021-01-07 23:45:00|13246.5|13243.5|13244.2|13241.2|13248.2|13243.6|13244.1|13239.3|141
1610063400000|2021-01-07 23:50:00|13244.3|13241.3|13245.7|13239.7|13246.2|13241.3|13243.8|13239|107
1610063700000|2021-01-07 23:55:00|13245.6|13239.6|13246.5|13240.5|13246.8|13242.2|13244.1|13239.6|82
1610064000000|2021-01-08 00:00:00|13246.7|13240.7|13250.1|13247.1|13251.8|13247.3|13245.1|13240.7|219
1610064300000|2021-01-08 00:05:00|13250.2|13247.2|13249.4|13243.4|13251.3|13247.2|13244.8|13240|248
1610064600000|2021-01-08 00:10:00|13249.5|13243.5|13249.1|13243.1|13250.1|13245.3|13246.3|13241.7|222
1610064900000|2021-01-08 00:15:00|13248.9|13242.9|13244.9|13241.9|13248.9|13244.2|13244.4|13240.3|153
1610065200000|2021-01-08 00:20:00|13245|13242|13245.4|13242.4|13247.1|13242.7|13245|13240.5|110
1610065500000|2021-01-08 00:25:00|13245.3|13242.3|13244.3|13238.3|13248|13243.8|13243|13238.3|198
1610065800000|2021-01-08 00:30:00|13244.4|13238.4|13248.6|13242.6|13248.9|13243|13242.8|13238.3|222
1610066100000|2021-01-08 00:35:00|13248.7|13242.7|13254.1|13248.1|13254.7|13248.7|13247.3|13242.6|247
1610066400000|2021-01-08 00:40:00|13254|13248|13253.2|13247.2|13254.2|13249.8|13249.8|13245.3|186
1610066700000|2021-01-08 00:45:00|13253.1|13247.1|13253.3|13250.3|13254.7|13250.4|13250.5|13246.3|229
1610067000000|2021-01-08 00:50:00|13253.2|13250.2|13258.2|13252.2|13258.8|13254.4|13252.1|13248.1|239
1610067300000|2021-01-08 00:55:00|13256.2|13253.2|13258.8|13252.8|13261.5|13257|13256|13251.5|195
1610067600000|2021-01-08 01:00:00|13258.9|13252.9|13256.8|13253.8|13264.4|13260.1|13256.5|13251.4|261
1610067900000|2021-01-08 01:05:00|13256.7|13253.7|13265|13262|13266.6|13262.1|13256.7|13252.9|206
1610068200000|2021-01-08 01:10:00|13265.1|13262.1|13275.9|13269.9|13277.1|13271.1|13264.9|13260.7|254
1610068500000|2021-01-08 01:15:00|13276.1|13270.1|13288.8|13282.8|13288.9|13282.9|13275.9|13269.9|351
1610068800000|2021-01-08 01:20:00|13288.9|13282.9|13283.5|13277.5|13290|13284|13283.2|13277.2|350
1610069100000|2021-01-08 01:25:00|13283.4|13277.4|13290.4|13284.4|13290.5|13284.5|13283.4|13277.4|217
1610069400000|2021-01-08 01:30:00|13290.5|13284.5|13283.3|13277.3|13290.5|13284.5|13283.2|13277.2|341
1610069700000|2021-01-08 01:35:00|13283.4|13277.4|13270.6|13264.6|13283.7|13278.8|13269.5|13264.5|384
1610070000000|2021-01-08 01:40:00|13270.8|13264.8|13268.6|13262.6|13274.8|13268.8|13266.8|13262.4|335
1610070300000|2021-01-08 01:45:00|13268.5|13262.5|13265.4|13259.4|13274.5|13268.5|13264.5|13259.2|334
1610070600000|2021-01-08 01:50:00|13265.5|13259.5|13263.9|13257.9|13268.9|13263.4|13263.8|13257.8|219
1610070900000|2021-01-08 01:55:00|13263.8|13257.8|13268.6|13262.6|13268.9|13262.9|13262.6|13257.8|193
1610071200000|2021-01-08 02:00:00|13268.5|13262.5|13265.7|13262.7|13268.7|13263.9|13263.4|13259|192
1610071500000|2021-01-08 02:05:00|13265.6|13262.6|13271.6|13265.6|13271.9|13265.9|13264.6|13260|218
1610071800000|2021-01-08 02:10:00|13271.5|13265.5|13271.7|13265.7|13273.9|13269.1|13269.6|13265.3|284
1610072100000|2021-01-08 02:15:00|13271.8|13265.8|13268.3|13262.3|13273|13268.6|13266.3|13261.7|249
1610072400000|2021-01-08 02:20:00|13268.4|13262.4|13264.8|13258.8|13270|13265.6|13264|13258.7|259
1610072700000|2021-01-08 02:25:00|13263.2|13260.2|13261.1|13255.1|13264.7|13260.2|13259.1|13253.2|339
1610073000000|2021-01-08 02:30:00|13260.9|13254.9|13258.9|13252.9|13261.1|13256.2|13257|13252|187
1610073300000|2021-01-08 02:35:00|13259|13253|13256.6|13253.6|13259.6|13254.2|13255.8|13251.9|189
1610073600000|2021-01-08 02:40:00|13256.5|13253.5|13249.4|13243.4|13258.1|13253.5|13247.9|13242.9|307
1610073900000|2021-01-08 02:45:00|13249.6|13243.6|13253.6|13247.6|13253.7|13248.9|13248.7|13242.7|276
1610074200000|2021-01-08 02:50:00|13253.7|13247.7|13253.8|13250.8|13256.9|13252.2|13250.8|13245.8|244
1610074500000|2021-01-08 02:55:00|13255.3|13249.3|13255.5|13249.5|13256.5|13252.2|13251.8|13247.5|218
1610074800000|2021-01-08 03:00:00|13255.6|13249.6|13255|13249|13257.2|13251.2|13251.1|13246|274
1610075100000|2021-01-08 03:05:00|13254.9|13248.9|13254.7|13248.7|13256|13251|13253.2|13248.5|188
1610075400000|2021-01-08 03:10:00|13254.8|13248.8|13253|13250|13254.8|13250|13251.6|13247.4|153
1610075700000|2021-01-08 03:15:00|13252.8|13249.8|13256.8|13250.8|13257.5|13253|13251.7|13246.8|299
1610076000000|2021-01-08 03:20:00|13256.9|13250.9|13259.1|13253.1|13259.1|13254.5|13253.6|13249|200
1610076300000|2021-01-08 03:25:00|13259.2|13253.2|13258.6|13252.6|13259.8|13255.3|13257.3|13252.4|198
1610076600000|2021-01-08 03:30:00|13258.3|13252.3|13255.9|13249.9|13259|13253.9|13253.5|13249|180
1610076900000|2021-01-08 03:35:00|13255.8|13249.8|13259|13253|13259.8|13254.9|13254.2|13249.7|139
1610077200000|2021-01-08 03:40:00|13257.5|13254.5|13258.8|13252.8|13259.1|13254.7|13257.2|13252.7|79
1610077500000|2021-01-08 03:45:00|13258.9|13252.9|13255.4|13249.4|13258.9|13254.3|13253.2|13248.7|186
1610077800000|2021-01-08 03:50:00|13255.5|13249.5|13255|13252|13256.3|13252.4|13254.1|13249.4|128
1610078100000|2021-01-08 03:55:00|13254.9|13251.9|13257.9|13251.9|13258.1|13253.6|13254.9|13251.2|106
1610078400000|2021-01-08 04:00:00|13258|13252|13259.9|13256.9|13261.5|13257.1|13256.5|13251.9|113
1610078700000|2021-01-08 04:05:00|13261.4|13255.4|13259.6|13253.6|13261.7|13257.2|13259.2|13253.2|127
1610079000000|2021-01-08 04:10:00|13259.7|13253.7|13258|13252|13260.1|13255.3|13256.6|13251.7|141
1610079300000|2021-01-08 04:15:00|13257.9|13251.9|13257.7|13251.7|13258.7|13254.1|13255.7|13250.6|120
1610079600000|2021-01-08 04:20:00|13257.8|13251.8|13257.6|13251.6|13258.1|13253.4|13256|13251.5|99
1610079900000|2021-01-08 04:25:00|13257.8|13251.8|13257.5|13251.5|13257.8|13253.3|13255.4|13251.1|106
1610080200000|2021-01-08 04:30:00|13257.4|13251.4|13258.3|13255.3|13260|13255.4|13255.4|13250.8|130
1610080500000|2021-01-08 04:35:00|13258.4|13255.4|13260.4|13254.4|13260.5|13256|13258.3|13253.5|115
1610080800000|2021-01-08 04:40:00|13260.3|13254.3|13260.4|13254.4|13260.5|13256.1|13258.5|13253.9|130
1610081100000|2021-01-08 04:45:00|13260.3|13254.3|13258.3|13252.3|13260.8|13256.3|13256.4|13251.7|147
1610081400000|2021-01-08 04:50:00|13258.2|13252.2|13256.8|13253.8|13258.7|13254.2|13256.4|13252|98
1610081700000|2021-01-08 04:55:00|13256.7|13253.7|13256.7|13250.7|13258.3|13254.2|13254.8|13250.4|139
1610082000000|2021-01-08 05:00:00|13256.8|13250.8|13255|13252|13256.9|13252.4|13254.4|13250.1|146
1610082300000|2021-01-08 05:05:00|13254.9|13251.9|13254.4|13248.4|13256.4|13252.1|13252.5|13248.3|108
1610082600000|2021-01-08 05:10:00|13254.5|13248.5|13252.9|13246.9|13254.5|13250|13251.3|13246.6|128
1610082900000|2021-01-08 05:15:00|13251.5|13248.5|13253.2|13247.2|13255.1|13250.2|13249.7|13245.6|191
1610083200000|2021-01-08 05:20:00|13253.1|13247.1|13244.7|13241.7|13254.8|13248.8|13244.7|13240|256
1610083500000|2021-01-08 05:25:00|13244.8|13241.8|13249.4|13243.4|13249.4|13243.4|13244.7|13240.1|141
1610083800000|2021-01-08 05:30:00|13249.3|13243.3|13248.5|13245.5|13251|13245.8|13248.3|13243.2|131
1610084100000|2021-01-08 05:35:00|13249.9|13243.9|13249.2|13243.2|13250.2|13245.8|13246.9|13242.7|222
1610084400000|2021-01-08 05:40:00|13249.3|13243.3|13253.8|13247.8|13253.8|13247.8|13247.9|13243|204
1610084700000|2021-01-08 05:45:00|13253.7|13247.7|13253.8|13247.8|13255.6|13249.7|13252.2|13247.7|180
1610085000000|2021-01-08 05:50:00|13254|13248|13257.1|13251.1|13258.2|13253.5|13252.3|13247.9|276
1610085300000|2021-01-08 05:55:00|13255.9|13252.9|13261.9|13255.9|13262.4|13256.4|13255.9|13251|319
1610085600000|2021-01-08 06:00:00|13262.4|13256.4|13261.4|13255.4|13263.5|13257.5|13258.7|13254.6|254
1610085900000|2021-01-08 06:05:00|13261.5|13255.5|13259.4|13253.4|13263.4|13257.6|13257.7|13253.1|184
1610086200000|2021-01-08 06:10:00|13259.5|13253.5|13256.8|13250.8|13259.6|13255|13254.3|13249.7|163
1610086500000|2021-01-08 06:15:00|13256.7|13250.7|13253.5|13247.5|13256.9|13251.6|13253.2|13247.5|190
1610086800000|2021-01-08 06:20:00|13253.6|13247.6|13254|13248|13254.8|13250.4|13250.1|13245.1|290
1610087100000|2021-01-08 06:25:00|13252.4|13249.4|13253.4|13250.4|13255.4|13251.1|13252.4|13248|180
1610087400000|2021-01-08 06:30:00|13253.3|13250.3|13252.7|13246.7|13254.6|13250.5|13250.7|13246.1|224
1610087700000|2021-01-08 06:35:00|13253|13247|13249.7|13243.7|13254.6|13249.1|13249|13243.6|246
1610088000000|2021-01-08 06:40:00|13249.6|13243.6|13256|13250|13256.4|13251|13247.9|13242.4|265
1610088300000|2021-01-08 06:45:00|13256.1|13250.1|13255|13249|13256.2|13251.2|13252.5|13248.2|187
1610088600000|2021-01-08 06:50:00|13254.9|13248.9|13260.3|13254.3|13260.6|13255.8|13254.9|13248.9|278
1610088900000|2021-01-08 06:55:00|13260.4|13254.4|13259.3|13253.3|13261|13256.5|13256.8|13252|187
1610089200000|2021-01-08 07:00:00|13259.4|13253.4|13257.4|13254.4|13259.5|13254.6|13255.7|13250.8|190
1610089500000|2021-01-08 07:05:00|13257.3|13254.3|13259.2|13253.2|13259.3|13254.8|13256.9|13252.6|158
1610089800000|2021-01-08 07:10:00|13259.3|13253.3|13247.1|13244.1|13259.6|13253.8|13246.6|13242.1|277
1610090100000|2021-01-08 07:15:00|13247|13244|13245.9|13242.9|13248|13244.1|13244.2|13239.7|204
1610090400000|2021-01-08 07:20:00|13245.8|13242.8|13247|13241|13248.7|13243.9|13243.7|13239.4|229
1610090700000|2021-01-08 07:25:00|13246.9|13240.9|13246.1|13243.1|13249|13244.4|13244.5|13240.4|237
1610091000000|2021-01-08 07:30:00|13246.2|13243.2|13249.6|13243.6|13252.5|13247.4|13246.2|13242.8|242
1610091300000|2021-01-08 07:35:00|13249.7|13243.7|13253.2|13247.2|13254.2|13248.2|13247.2|13242.8|284
1610091600000|2021-01-08 07:40:00|13253.4|13247.4|13258.4|13252.4|13258.5|13254|13253.1|13247.1|243
1610091900000|2021-01-08 07:45:00|13258.8|13252.8|13252.5|13246.5|13259.2|13254.3|13249.8|13245.1|246
1610092200000|2021-01-08 07:50:00|13252.4|13246.4|13258.4|13252.4|13259.3|13253.3|13251.2|13246|263
1610092500000|2021-01-08 07:55:00|13258.5|13252.5|13260.4|13254.4|13263.9|13259.2|13258.4|13252.4|317
1610092800000|2021-01-08 08:00:00|13260.5|13254.5|13266.4|13260.4|13266.5|13260.5|13260.4|13254.4|327
1610093100000|2021-01-08 08:05:00|13266.3|13260.3|13273.8|13267.8|13274.3|13268.3|13266|13260|362
1610093400000|2021-01-08 08:10:00|13273.9|13267.9|13272.1|13266.1|13273.9|13269.5|13270.6|13265.9|285
1610093700000|2021-01-08 08:15:00|13272|13266|13264.1|13258.1|13272|13267|13263.3|13257.3|259
1610094000000|2021-01-08 08:20:00|13264|13258|13270.8|13264.8|13271.2|13265.3|13264|13258|243
1610094300000|2021-01-08 08:25:00|13270.7|13264.7|13265.1|13259.1|13272.5|13266.5|13264.5|13258.7|324
1610094600000|2021-01-08 08:30:00|13265.2|13259.2|13267.3|13261.3|13268|13262|13261.7|13256.9|277
1610094900000|2021-01-08 08:35:00|13267.2|13261.2|13267.6|13261.6|13269.1|13263.1|13264.1|13258.1|258
1610095200000|2021-01-08 08:40:00|13267.5|13261.5|13259.4|13253.4|13267.8|13261.8|13259.2|13253.2|284
1610095500000|2021-01-08 08:45:00|13259.3|13253.3|13259.2|13253.2|13262.7|13256.7|13257.8|13253.1|172
1610095800000|2021-01-08 08:50:00|13259.1|13253.1|13257.8|13251.8|13259.2|13253.2|13256.9|13250.9|217
1610096100000|2021-01-08 08:55:00|13257.9|13251.9|13263.5|13257.5|13264.1|13258.1|13257.8|13251.8|289
1610096400000|2021-01-08 09:00:00|13263.3|13257.3|13265.3|13259.3|13265.3|13259.5|13260.8|13255.8|307
1610096700000|2021-01-08 09:05:00|13265.2|13259.2|13260|13254|13266|13261.2|13260|13254|235
1610097000000|2021-01-08 09:10:00|13260.1|13254.1|13256.1|13253.1|13261.1|13256.5|13256|13251.5|219
1610097300000|2021-01-08 09:15:00|13256|13253|13254.9|13248.9|13258.7|13253.8|13252.5|13248.1|283
1610097600000|2021-01-08 09:20:00|13254.8|13248.8|13255.4|13249.4|13257.2|13252.4|13251.5|13245.5|291
1610097900000|2021-01-08 09:25:00|13255.5|13249.5|13253.6|13247.6|13257.3|13251.3|13252.1|13247.5|247
1610098200000|2021-01-08 09:30:00|13252.7|13246.7|13252.9|13246.9|13253.2|13247.2|13249.8|13244.4|167
1610098500000|2021-01-08 09:35:00|13252.8|13246.8|13259.8|13253.8|13259.9|13253.9|13251.6|13246.3|187
1610098800000|2021-01-08 09:40:00|13259.7|13253.7|13259.1|13253.1|13260|13254.6|13257|13252.5|181
1610099100000|2021-01-08 09:45:00|13259|13253|13257.1|13251.1|13259.1|13254.1|13249.4|13243.4|336
1610099400000|2021-01-08 09:50:00|13257|13251|13251.9|13245.9|13258.6|13252.6|13251.7|13245.7|193
1610099700000|2021-01-08 09:55:00|13251.8|13245.8|13248.7|13242.7|13252.7|13248.2|13248.3|13242.3|172
1610100000000|2021-01-08 10:00:00|13248.9|13242.9|13251.9|13245.9|13252|13247.3|13248.7|13242.7|130
1610100300000|2021-01-08 10:05:00|13251.8|13245.8|13249.6|13243.6|13252.7|13248.2|13247.4|13242.8|159
1610100600000|2021-01-08 10:10:00|13249.5|13243.5|13248.8|13242.8|13251.2|13245.6|13247.2|13242.5|186
1610100900000|2021-01-08 10:15:00|13248.6|13242.6|13250.4|13244.4|13250.5|13245.7|13244.9|13240.1|211
1610101200000|2021-01-08 10:20:00|13250.3|13244.3|13246.3|13243.3|13250.9|13246|13246.1|13241.6|178
1610101500000|2021-01-08 10:25:00|13246.2|13243.2|13250.3|13244.3|13250.6|13244.6|13245.3|13240.9|142
1610101800000|2021-01-08 10:30:00|13250.4|13244.4|13249.3|13243.3|13251.1|13246.5|13247.9|13242.4|214
1610102100000|2021-01-08 10:35:00|13249.1|13243.1|13248.6|13242.6|13249.1|13244.1|13246.5|13241.8|134
1610102400000|2021-01-08 10:40:00|13248.5|13242.5|13252.1|13246.1|13254.1|13249.2|13247.3|13242.5|224
1610102700000|2021-01-08 10:45:00|13252|13246|13252.1|13246.1|13252.9|13248.1|13250.4|13245.5|160
1610103000000|2021-01-08 10:50:00|13252|13246|13252|13246|13252.8|13248.3|13250.5|13245.8|147
1610103300000|2021-01-08 10:55:00|13251.9|13245.9|13251.7|13245.7|13252.5|13248.2|13247.8|13243.1|167
1610103600000|2021-01-08 11:00:00|13251.8|13245.8|13250.3|13247.3|13253|13248.5|13250.1|13245.6|209
1610103900000|2021-01-08 11:05:00|13250.4|13247.4|13249.9|13243.9|13252|13247.7|13247.2|13242.8|167
1610104200000|2021-01-08 11:10:00|13249.8|13243.8|13249.7|13243.7|13249.9|13244.5|13246.7|13241.9|179
1610104500000|2021-01-08 11:15:00|13249.8|13243.8|13249.6|13246.6|13251.3|13246.7|13248.7|13243.7|125
1610104800000|2021-01-08 11:20:00|13249.7|13246.7|13249.3|13243.3|13251.2|13246.7|13245.6|13241|142
1610105100000|2021-01-08 11:25:00|13249.2|13243.2|13247.7|13241.7|13250.6|13246.6|13246.9|13240.9|156
1610105400000|2021-01-08 11:30:00|13247.5|13241.5|13248.2|13242.2|13248.5|13243.7|13246.7|13241|118
1610105700000|2021-01-08 11:35:00|13248.4|13242.4|13247.7|13241.7|13249.7|13245.2|13246.2|13241.7|110
1610106000000|2021-01-08 11:40:00|13247.8|13241.8|13247.7|13241.7|13247.9|13241.9|13247.4|13241.4|68
1610106300000|2021-01-08 11:45:00|13247.6|13241.6|13247.1|13241.1|13247.7|13243.4|13244.2|13239.4|127
1610106600000|2021-01-08 11:50:00|13247|13241|13246.9|13240.9|13247.3|13242.8|13243.6|13239|134
1610106900000|2021-01-08 11:55:00|13247|13241|13245.9|13239.9|13247|13242.4|13243.9|13239.2|133
1610107200000|2021-01-08 12:00:00|13245.8|13239.8|13244.2|13241.2|13248.6|13243.9|13244|13239.4|175
1610107500000|2021-01-08 12:05:00|13245.8|13239.8|13246.1|13240.1|13248.8|13244.4|13243.1|13238.7|207
1610107800000|2021-01-08 12:10:00|13246.2|13240.2|13243.9|13240.9|13247|13242.1|13242.9|13238.4|195
1610108100000|2021-01-08 12:15:00|13243.8|13240.8|13244|13238|13245.3|13241.3|13240.5|13236|177
1610108400000|2021-01-08 12:20:00|13243.9|13237.9|13243.3|13240.3|13245.3|13240.8|13242.4|13237.4|167
1610108700000|2021-01-08 12:25:00|13243|13240|13242.6|13236.6|13244.3|13240.1|13240.8|13236.3|152
1610109000000|2021-01-08 12:30:00|13242.5|13236.5|13240.2|13237.2|13242.5|13237.9|13238.9|13233.9|133
1610109300000|2021-01-08 12:35:00|13240.3|13237.3|13240.6|13237.6|13242.3|13237.8|13239.5|13235.1|171
1610109600000|2021-01-08 12:40:00|13240.5|13237.5|13243.7|13237.7|13244|13239.5|13240.3|13235.9|173
1610109900000|2021-01-08 12:45:00|13243.8|13237.8|13244.3|13238.3|13245.3|13240.6|13241.7|13237.1|150
1610110200000|2021-01-08 12:50:00|13244.2|13238.2|13246.6|13243.6|13248.1|13243.8|13243.3|13238.2|163
1610110500000|2021-01-08 12:55:00|13246.5|13243.5|13246.1|13240.1|13248.4|13243.7|13244.3|13239.9|127
1610110800000|2021-01-08 13:00:00|13246.3|13240.3|13245.8|13239.8|13247.1|13242.5|13244.2|13239.6|217
1610111100000|2021-01-08 13:05:00|13245.9|13239.9|13247.4|13241.4|13247.4|13242.5|13244.2|13239.9|203
1610111400000|2021-01-08 13:10:00|13245.9|13242.9|13250.2|13244.2|13251|13245.4|13245.6|13241|225
1610111700000|2021-01-08 13:15:00|13250.6|13244.6|13247.9|13241.9|13251.2|13246.7|13246.5|13241.5|255
1610112000000|2021-01-08 13:20:00|13248|13242|13247.1|13241.1|13248.1|13242.3|13244.6|13239.5|158
1610112300000|2021-01-08 13:25:00|13247.2|13241.2|13245.7|13240.4|13252.6|13245.9|13244|13235.1|275
1610112600000|2021-01-08 13:30:00|13245.3|13240.2|13251.9|13245.9|13254.5|13249.3|13244.5|13239.2|598
1610112900000|2021-01-08 13:35:00|13251.8|13245.8|13242.2|13236.2|13251.8|13245.8|13241.5|13235.5|633
1610113200000|2021-01-08 13:40:00|13241.9|13235.9|13231.7|13225.7|13242|13236|13230|13225.1|659
1610113500000|2021-01-08 13:45:00|13231.4|13225.4|13225.2|13219.2|13231.7|13225.7|13221.3|13215.3|619
1610113800000|2021-01-08 13:50:00|13225.1|13219.1|13232|13226|13232|13226|13222.2|13217.5|270
1610114100000|2021-01-08 13:55:00|13232.2|13226.2|13222|13216|13232.5|13226.5|13221.2|13215.2|502
1610114400000|2021-01-08 14:00:00|13222.2|13216.2|13227.3|13221.3|13227.3|13222.2|13221.5|13215.5|509
1610114700000|2021-01-08 14:05:00|13227.2|13221.2|13229|13223|13231.2|13226.6|13225.4|13219.4|425
1610115000000|2021-01-08 14:10:00|13229.2|13223.2|13227.9|13221.9|13230.8|13226.2|13226.3|13220.9|296
1610115300000|2021-01-08 14:15:00|13228|13222|13223.8|13217.8|13230.4|13225.6|13222.5|13217.7|284
1610115600000|2021-01-08 14:20:00|13223.7|13217.7|13219.9|13213.9|13223.8|13217.9|13218.1|13213.4|226
1610115900000|2021-01-08 14:25:00|13219.8|13213.8|13221.9|13215.9|13222.5|13216.6|13217.3|13212.6|231
1610116200000|2021-01-08 14:30:00|13221.8|13215.8|13222.2|13216.2|13225.4|13220.4|13217.7|13211.7|560
1610116500000|2021-01-08 14:35:00|13222.1|13216.1|13230.2|13224.2|13230.4|13224.4|13221|13215.8|440
1610116800000|2021-01-08 14:40:00|13230.1|13224.1|13236.4|13230.4|13236.8|13230.8|13226.4|13221.3|304
1610117100000|2021-01-08 14:45:00|13236.5|13230.5|13236.2|13230.2|13240.1|13234.1|13234|13228|367
1610117400000|2021-01-08 14:50:00|13236.3|13230.3|13244.8|13238.8|13245.3|13239.3|13236.3|13230.3|406
1610117700000|2021-01-08 14:55:00|13244.7|13238.7|13238.9|13232.9|13246|13240|13236.3|13230.3|581
1610118000000|2021-01-08 15:00:00|13238.8|13232.8|13240.9|13234.9|13243.2|13238.5|13238.8|13232.8|434
1610118300000|2021-01-08 15:05:00|13241|13235|13247.1|13241.1|13247.1|13241.1|13239.4|13233.4|402
1610118600000|2021-01-08 15:10:00|13247|13241|13246.2|13240.2|13247|13242|13243.7|13238.1|284
1610118900000|2021-01-08 15:15:00|13246.1|13240.1|13251.9|13245.9|13253.2|13248.7|13244.9|13240.1|408
1610119200000|2021-01-08 15:20:00|13252.1|13246.1|13260.2|13254.2|13261.6|13256.8|13251|13245.9|430
1610119500000|2021-01-08 15:25:00|13260.3|13254.3|13260.7|13254.7|13261.4|13257.1|13257.4|13252.2|426
1610119800000|2021-01-08 15:30:00|13260.8|13254.8|13254.8|13248.8|13260.8|13254.8|13253.3|13248.8|362
1610120100000|2021-01-08 15:35:00|13254.9|13248.9|13254.1|13248.1|13257.9|13253.4|13253.9|13248|298
1610120400000|2021-01-08 15:40:00|13254|13248|13251.4|13245.4|13254.5|13249.8|13249.6|13245.1|313
1610120700000|2021-01-08 15:45:00|13251.3|13245.3|13252.2|13249.2|13254.3|13249.9|13249.6|13245.2|282
1610121000000|2021-01-08 15:50:00|13252.3|13249.3|13246.9|13243.9|13254.5|13249.9|13246.7|13242|224
1610121300000|2021-01-08 15:55:00|13247|13244|13227.7|13221.7|13247.7|13244|13227.6|13221.6|452
1610121600000|2021-01-08 16:00:00|13227.8|13221.8|13230.5|13224.5|13235.3|13229.3|13226.1|13220.1|418
1610121900000|2021-01-08 16:05:00|13230.4|13224.4|13239|13233|13239.4|13234.5|13230.4|13224.4|250
1610122200000|2021-01-08 16:10:00|13238.9|13232.9|13248.4|13242.4|13248.5|13242.5|13237.6|13232.8|250
1610122500000|2021-01-08 16:15:00|13248.3|13242.3|13242.2|13236.2|13253.3|13247.3|13237.4|13231.4|489
1610122800000|2021-01-08 16:20:00|13242.4|13236.4|13246.8|13240.8|13249.2|13243.2|13237.1|13231.1|432
1610123100000|2021-01-08 16:25:00|13246.7|13240.7|13248.1|13242.1|13248.3|13243.7|13243.9|13238.7|281
1610123400000|2021-01-08 16:30:00|13248|13242|13243.4|13237.4|13250.2|13245.6|13239.5|13234.7|476
1610123700000|2021-01-08 16:35:00|13243.2|13237.2|13241.2|13235.2|13243.3|13237.5|13238.3|13233.9|355
1610124000000|2021-01-08 16:40:00|13241|13235|13235|13232|13241.3|13236.6|13234.5|13230|416
1610124300000|2021-01-08 16:45:00|13234.9|13231.9|13237.5|13231.5|13238.5|13234.6|13232.9|13228.3|411
1610124600000|2021-01-08 16:50:00|13236.4|13233.4|13240.2|13234.2|13243|13238.8|13236.2|13231.8|373
1610124900000|2021-01-08 16:55:00|13240|13234|13240|13234|13240.2|13235.5|13235.2|13230.6|346
1610125200000|2021-01-08 17:00:00|13240.1|13234.1|13248|13242|13248.2|13243.5|13238.4|13233.3|294
1610125500000|2021-01-08 17:05:00|13248.1|13242.1|13245.9|13239.9|13249|13243|13244.6|13238.9|324
1610125800000|2021-01-08 17:10:00|13245.8|13239.8|13243|13237|13247.5|13241.5|13241.7|13236.9|276
1610126100000|2021-01-08 17:15:00|13243.2|13237.2|13249|13243|13249.2|13244|13243.2|13237.2|339
1610126400000|2021-01-08 17:20:00|13249.1|13243.1|13251.2|13245.2|13252.2|13246.7|13249|13243|218
1610126700000|2021-01-08 17:25:00|13251.1|13245.1|13256.9|13250.9|13257.2|13251.2|13250.7|13244.8|220
1610127000000|2021-01-08 17:30:00|13257.1|13251.1|13261.1|13255.1|13261.2|13255.2|13255.1|13249.7|246
1610127300000|2021-01-08 17:35:00|13261|13255|13258.4|13252.4|13261|13255|13256.4|13250.4|264
1610127600000|2021-01-08 17:40:00|13257|13254|13259.9|13253.9|13260|13255.6|13256.4|13250.7|193
1610127900000|2021-01-08 17:45:00|13260|13254|13263.5|13257.5|13263.7|13258.6|13258.5|13253.7|294
1610128200000|2021-01-08 17:50:00|13263.4|13257.4|13262.3|13256.3|13264.3|13259.6|13258.8|13254.4|313
1610128500000|2021-01-08 17:55:00|13262.4|13256.4|13258.7|13252.7|13262.5|13257.5|13256.8|13251.5|401
1610128800000|2021-01-08 18:00:00|13258.8|13252.8|13261.9|13255.9|13262.8|13258.2|13257.2|13252.5|323
1610129100000|2021-01-08 18:05:00|13262|13256|13266|13260|13266.8|13262.2|13260.4|13255.7|330
1610129400000|2021-01-08 18:10:00|13266.1|13260.1|13264.9|13258.9|13266.8|13262.1|13261.7|13257.1|393
1610129700000|2021-01-08 18:15:00|13265|13259|13273.6|13267.6|13274.6|13269.8|13262.9|13257.9|467
1610130000000|2021-01-08 18:20:00|13273.8|13267.8|13275.4|13269.4|13275.4|13271|13268.8|13264.2|449
1610130300000|2021-01-08 18:25:00|13275.6|13269.6|13271|13265|13276.3|13271.2|13270|13264|478
1610130600000|2021-01-08 18:30:00|13270.9|13264.9|13276.2|13270.2|13276.4|13271.1|13270.9|13264.9|360
1610130900000|2021-01-08 18:35:00|13276.3|13270.3|13280.7|13274.7|13281.3|13275.3|13275.2|13269.2|403
1610131200000|2021-01-08 18:40:00|13280.8|13274.8|13277.7|13274.7|13282.7|13277.5|13277.6|13272.9|359
1610131500000|2021-01-08 18:45:00|13279.1|13273.1|13282.2|13276.2|13284.3|13278.3|13276.9|13271.7|427
1610131800000|2021-01-08 18:50:00|13282.1|13276.1|13278|13272|13282.2|13276.9|13276|13270|284
1610132100000|2021-01-08 18:55:00|13278.8|13272.8|13282.1|13276.1|13284.6|13278.6|13275.8|13269.8|400
1610132400000|2021-01-08 19:00:00|13281.9|13275.9|13275.5|13272.5|13281.9|13275.9|13275.5|13270|485
1610132700000|2021-01-08 19:05:00|13275.4|13272.4|13275.1|13269.1|13278.3|13272.9|13272.6|13266.9|431
1610133000000|2021-01-08 19:10:00|13275.2|13269.2|13275.8|13269.8|13277.5|13271.5|13274.2|13268.2|362
1610133300000|2021-01-08 19:15:00|13275.7|13269.7|13276.9|13270.9|13278.5|13272.5|13275.4|13269.4|388
1610133600000|2021-01-08 19:20:00|13276.8|13270.8|13276.3|13270.3|13279.1|13273.1|13275.2|13269.2|389
1610133900000|2021-01-08 19:25:00|13276.2|13270.2|13275.6|13269.6|13278.6|13274|13274.7|13269.4|345
1610134200000|2021-01-08 19:30:00|13275.8|13269.8|13272.1|13266.1|13276.4|13270.8|13270.2|13265.5|299
1610134500000|2021-01-08 19:35:00|13272.2|13266.2|13271.9|13265.9|13273.5|13267.7|13270.4|13264.4|292
1610134800000|2021-01-08 19:40:00|13272.2|13266.2|13272.3|13266.3|13273.9|13268.5|13270.6|13265|270
1610135100000|2021-01-08 19:45:00|13272.2|13266.2|13269.2|13263.2|13273.7|13268.7|13269.1|13263.1|299
1610135400000|2021-01-08 19:50:00|13269.1|13263.1|13267.2|13261.2|13269.3|13264.2|13264.2|13258.2|301
1610135700000|2021-01-08 19:55:00|13267.3|13261.3|13264.8|13258.8|13267.7|13262.7|13261.2|13255.2|255
1610136000000|2021-01-08 20:00:00|13264.7|13258.7|13266.1|13260.1|13266.6|13260.6|13262.9|13256.9|297
1610136300000|2021-01-08 20:05:00|13266|13260|13262.6|13256.6|13266.2|13260.6|13261.2|13256|325
1610136600000|2021-01-08 20:10:00|13262.7|13256.7|13263.6|13257.6|13266.1|13260.3|13261.4|13256.6|378
1610136900000|2021-01-08 20:15:00|13263.7|13257.7|13262.8|13256.8|13264.3|13259.4|13260.6|13255.8|318
1610137200000|2021-01-08 20:20:00|13262.9|13256.9|13262.7|13256.7|13264|13259.4|13261.1|13256|248
1610137500000|2021-01-08 20:25:00|13262.6|13256.6|13259.3|13253.3|13262.6|13257.2|13257.6|13252.8|239
1610137800000|2021-01-08 20:30:00|13259.4|13253.4|13258.2|13252.2|13261.7|13256.6|13256.8|13250.8|288
1610138100000|2021-01-08 20:35:00|13258.1|13252.1|13257|13251|13259.6|13253.6|13256.6|13250.6|320
1610138400000|2021-01-08 20:40:00|13256.9|13250.9|13255.7|13249.7|13257.2|13251.2|13255.6|13249.6|224
1610138700000|2021-01-08 20:45:00|13255.9|13249.9|13255.8|13249.8|13256.2|13250.2|13254.9|13248.9|186
1610139000000|2021-01-08 20:50:00|13255.6|13249.6|13254.5|13248.5|13255.7|13250.4|13252.6|13246.9|261
1610139300000|2021-01-08 20:55:00|13254.3|13248.3|13255.4|13249.4|13256|13250|13254.3|13248.3|174
1610139600000|2021-01-08 21:00:00|13255.3|13249.3|13258.8|13252.8|13260.8|13254.8|13254.7|13248.7|223
1610139900000|2021-01-08 21:05:00|13259|13253|13258.8|13252.8|13259.8|13253.8|13258.5|13252.5|188
1610140200000|2021-01-08 21:10:00|13258.9|13252.9|13258.3|13252.3|13259.5|13253.5|13257.5|13251.5|115
1610140500000|2021-01-08 21:15:00|13258.1|13252.1|13257|13251|13258.4|13252.4|13256.6|13250.6|129
1610140800000|2021-01-08 21:20:00|13256.8|13250.8|13256.9|13250.9|13257.4|13251.4|13256.5|13250.5|73
1610141100000|2021-01-08 21:25:00|13256.8|13250.8|13256|13250|13257.2|13251.2|13255.6|13249.6|101
1610141400000|2021-01-08 21:30:00|13255.9|13249.9|13257.6|13251.6|13258.1|13252.1|13255.4|13249.4|159
1610141700000|2021-01-08 21:35:00|13257.4|13251.4|13260.1|13254.1|13261.3|13255.3|13257.3|13251.3|164
1610142000000|2021-01-08 21:40:00|13260.2|13254.2|13259.7|13253.7|13263.2|13257.2|13259|13253|182
1610142300000|2021-01-08 21:45:00|13259.8|13253.8|13252.2|13236.2|13260.9|13254.9|13247.6|13231.6|246
1610142600000|2021-01-08 21:50:00|13252.3|13236.3|13251.9|13245.9|13261|13247|13248.8|13232.8|299
1610142900000|2021-01-08 21:55:00|13252|13246|13261|13246.3|13265.7|13251.4|13251.6|13236.9|226
1610312400000|2021-01-10 21:00:00|13274.4|13252.4|13274.4|13252.4|13274.4|13252.4|13270.8|13248.8|7
1610312700000|2021-01-10 21:05:00|13270.8|13248.8|13274.4|13252.4|13274.4|13252.4|13270.8|13248.8|7
1610313300000|2021-01-10 21:15:00|13270.8|13248.8|13274.4|13252.4|13274.4|13252.4|13270.8|13248.8|8
1610313600000|2021-01-10 21:20:00|13271.6|13249.6|13271.4|13249.4|13272|13250|13271.4|13249.4|8
1610313900000|2021-01-10 21:25:00|13274.4|13252.4|13274.4|13252.4|13274.4|13252.4|13271.4|13249.4|7
1610314200000|2021-01-10 21:30:00|13271.4|13249.4|13271.4|13249.4|13274.4|13252.4|13271.4|13249.4|4
1610314500000|2021-01-10 21:35:00|13274.4|13252.4|13274.4|13252.4|13274.4|13252.4|13274.4|13252.4|1
1610314800000|2021-01-10 21:40:00|13271.8|13249.8|13274.4|13252.4|13274.4|13252.4|13271.4|13249.4|8
1610315100000|2021-01-10 21:45:00|13271.4|13249.4|13274.4|13252.4|13274.4|13252.4|13271.4|13249.4|2
1610315400000|2021-01-10 21:50:00|13271.4|13249.4|13274.4|13252.4|13274.4|13252.4|13271|13249|9
1610315700000|2021-01-10 21:55:00|13271.8|13249.8|13271|13249|13274.4|13252.4|13271|13249|13
1610316000000|2021-01-10 22:00:00|13275|13253|13274.7|13252.7|13275.4|13253.4|13271|13249|13
1610316300000|2021-01-10 22:05:00|13274.9|13252.9|13269.5|13247.5|13275.4|13253.4|13264.4|13242.4|73
1610316600000|2021-01-10 22:10:00|13269.4|13247.4|13270.6|13248.6|13272.5|13250.5|13267.7|13245.7|59
1610316900000|2021-01-10 22:15:00|13271.5|13249.5|13271.1|13249.1|13273.6|13251.6|13269.9|13247.9|77
1610317200000|2021-01-10 22:20:00|13270.9|13248.9|13271.7|13249.7|13276.1|13254.1|13270.5|13248.5|73
1610317500000|2021-01-10 22:25:00|13271.8|13249.8|13271.3|13249.3|13272.8|13250.8|13270|13248|71
1610317800000|2021-01-10 22:30:00|13271|13249|13271.6|13249.6|13273.1|13251.1|13268.3|13246.3|73
1610318100000|2021-01-10 22:35:00|13271.3|13249.3|13271.4|13249.4|13272.7|13250.7|13271.1|13249.1|67
1610318400000|2021-01-10 22:40:00|13271.2|13249.2|13268.4|13252.4|13271.8|13253.2|13267.8|13249.1|62
1610318700000|2021-01-10 22:45:00|13268.2|13252.2|13267.8|13251.8|13268.4|13252.4|13267.1|13251.1|60
1610319000000|2021-01-10 22:50:00|13267.5|13251.5|13268.1|13252.1|13269.1|13253.1|13267.5|13251.5|52
1610319300000|2021-01-10 22:55:00|13268|13252|13271.3|13255.3|13283.3|13267.3|13252.9|13236.9|108
1610319600000|2021-01-10 23:00:00|13270.6|13254.6|13261.2|13255.2|13274.9|13267|13257.1|13251.1|367
1610319900000|2021-01-10 23:05:00|13261.1|13255.1|13268.2|13262.2|13269.3|13263.3|13260.7|13254.7|124
1610320200000|2021-01-10 23:10:00|13268.3|13262.3|13275.1|13269.1|13278|13272|13267.8|13261.8|172
1610320500000|2021-01-10 23:15:00|13275.8|13269.8|13277.5|13271.5|13277.7|13271.7|13275.3|13269.3|117
1610320800000|2021-01-10 23:20:00|13277.6|13271.6|13275.9|13269.9|13277.9|13271.9|13274.2|13268.2|119
1610321100000|2021-01-10 23:25:00|13275.8|13269.8|13275.9|13269.9|13276.9|13270.9|13274.8|13268.8|94
1610321400000|2021-01-10 23:30:00|13276.1|13270.1|13275.2|13269.2|13277.3|13271.3|13274.1|13268.1|123
1610321700000|2021-01-10 23:35:00|13275.3|13269.3|13274.7|13268.7|13276.9|13270.9|13274.6|13268.6|80
1610322000000|2021-01-10 23:40:00|13274.8|13268.8|13284.2|13278.2|13285.2|13279.2|13274.3|13268.3|304
1610322300000|2021-01-10 23:45:00|13283.6|13277.6|13285.5|13279.5|13289.4|13283.4|13278.9|13272.9|211
1610322600000|2021-01-10 23:50:00|13285.4|13279.4|13287.2|13281.2|13287.5|13281.5|13285.4|13279.4|87
1610322900000|2021-01-10 23:55:00|13287.4|13281.4|13291.3|13285.3|13292.4|13286.4|13287.1|13281.1|227
1610323200000|2021-01-11 00:00:00|13291.6|13285.6|13282.4|13276.4|13291.6|13285.6|13280.7|13274.7|436
1610323500000|2021-01-11 00:05:00|13282.9|13276.9|13286.7|13280.7|13287.7|13281.7|13281.2|13276|196
1610323800000|2021-01-11 00:10:00|13286.8|13280.8|13290.8|13284.8|13291|13285|13285.8|13279.8|173
1610324100000|2021-01-11 00:15:00|13291.1|13285.1|13287.8|13281.8|13291.2|13285.2|13285.5|13280.5|254
1610324400000|2021-01-11 00:20:00|13287.5|13281.5|13289.4|13283.4|13290|13285.3|13285.5|13280.8|198
1610324700000|2021-01-11 00:25:00|13289.3|13283.3|13288.5|13285.5|13291.2|13286.7|13287.8|13282.5|183
1610325000000|2021-01-11 00:30:00|13288.7|13285.7|13290.4|13284.4|13291.9|13287.1|13286.9|13282.5|257
1610325300000|2021-01-11 00:35:00|13290.5|13284.5|13289.4|13283.4|13291.4|13286.2|13287.7|13282.9|193
1610325600000|2021-01-11 00:40:00|13289.3|13283.3|13287.2|13284.2|13289.7|13285.2|13287|13282.1|157
1610325900000|2021-01-11 00:45:00|13287.1|13284.1|13288.4|13282.4|13288.9|13284.4|13286.7|13282|210
1610326200000|2021-01-11 00:50:00|13288.1|13282.1|13287.4|13284.4|13289.2|13285|13286.5|13281.7|194
1610326500000|2021-01-11 00:55:00|13287.3|13284.3|13286.7|13283.7|13288.9|13284.5|13285.9|13280.9|164
1610326800000|2021-01-11 01:00:00|13286.6|13283.6|13284.5|13278.5|13289.5|13284.6|13283.8|13278.4|359
1610327100000|2021-01-11 01:05:00|13284.7|13278.7|13287.6|13284.6|13289.9|13285.1|13283|13278.3|235
1610327400000|2021-01-11 01:10:00|13287.7|13284.7|13292.5|13286.5|13293.8|13289.3|13287.6|13282.7|301
1610327700000|2021-01-11 01:15:00|13292.4|13286.4|13297.6|13291.6|13299.1|13293.1|13291|13286.4|327
1610328000000|2021-01-11 01:20:00|13297.8|13291.8|13294.7|13288.7|13297.8|13292.5|13292.6|13287.9|204
1610328300000|2021-01-11 01:25:00|13294.6|13288.6|13295.5|13289.5|13296|13291.5|13293.3|13288.6|115
1610328600000|2021-01-11 01:30:00|13295.4|13289.4|13298.4|13295.4|13298.9|13295.4|13292.7|13288.3|253
1610328900000|2021-01-11 01:35:00|13298.3|13295.3|13306.2|13300.2|13306.5|13301.8|13298.3|13294.1|320
1610329200000|2021-01-11 01:40:00|13306.1|13300.1|13304|13301|13309.2|13303.3|13303.1|13298.5|269
1610329500000|2021-01-11 01:45:00|13304.1|13301.1|13304.1|13298.1|13306|13301.2|13298.8|13293.6|316
1610329800000|2021-01-11 01:50:00|13304.3|13298.3|13308.1|13302.1|13310|13304.6|13302.5|13297.7|278
1610330100000|2021-01-11 01:55:00|13308.2|13302.2|13304.3|13298.3|13310.8|13305.9|13302.7|13297.9|325
1610330400000|2021-01-11 02:00:00|13304.4|13298.4|13310.4|13304.4|13311|13306.5|13304.2|13298.4|296
1610330700000|2021-01-11 02:05:00|13309|13306|13315.1|13309.1|13317.7|13313.3|13308.6|13304.1|392
1610331000000|2021-01-11 02:10:00|13315.2|13309.2|13317.1|13314.1|13318.5|13314.1|13313.1|13308.2|218
1610331300000|2021-01-11 02:15:00|13317|13314|13318.9|13312.9|13319.7|13315.1|13316.5|13311.9|240
1610331600000|2021-01-11 02:20:00|13318.8|13312.8|13311.7|13308.7|13319.2|13313.9|13311.5|13307.3|230
1610331900000|2021-01-11 02:25:00|13313.2|13307.2|13308.5|13302.5|13314.3|13309.8|13306.4|13301.5|264
1610332200000|2021-01-11 02:30:00|13308.4|13302.4|13308.1|13305.1|13310.1|13305.5|13307.1|13302.4|235
1610332500000|2021-01-11 02:35:00|13308|13305|13314.5|13308.5|13314.5|13308.5|13307.7|13303.1|189
1610332800000|2021-01-11 02:40:00|13314.7|13308.7|13310.9|13307.9|13315.7|13310.1|13308.8|13304.2|233
1610333100000|2021-01-11 02:45:00|13311|13308|13308.9|13305.9|13312.6|13308.1|13308.7|13304.3|156
1610333400000|2021-01-11 02:50:00|13309|13306|13308.8|13305.8|13310.6|13306.3|13307.8|13303.6|141
1610333700000|2021-01-11 02:55:00|13308.7|13305.7|13305.4|13302.4|13310.3|13305.9|13305.4|13300.9|182
1610334000000|2021-01-11 03:00:00|13305.3|13302.3|13308.2|13302.2|13309.4|13304.7|13305|13299.8|233
1610334300000|2021-01-11 03:05:00|13306.7|13303.7|13308.7|13302.7|13309.4|13304.9|13306.7|13302.3|181
1610334600000|2021-01-11 03:10:00|13308.6|13302.6|13306.9|13300.9|13308.6|13302.8|13304.9|13300.4|165
1610334900000|2021-01-11 03:15:00|13307|13301|13304.9|13301.9|13307.1|13302.6|13302.7|13298.8|170
1610335200000|2021-01-11 03:20:00|13304.8|13301.8|13312.4|13306.4|13312.5|13307.1|13304.3|13300.1|241
1610335500000|2021-01-11 03:25:00|13312.5|13306.5|13309|13303|13315.4|13310.7|13307.3|13302.5|273
1610335800000|2021-01-11 03:30:00|13308.9|13302.9|13306.9|13300.9|13309.3|13304.8|13304.9|13300.4|202
1610336100000|2021-01-11 03:35:00|13306.8|13300.8|13308.6|13302.6|13308.6|13304|13303.6|13299.1|195
1610336400000|2021-01-11 03:40:00|13308.5|13302.5|13307.7|13304.7|13310.1|13305.2|13306.2|13301.7|186
1610336700000|2021-01-11 03:45:00|13309.3|13303.3|13316.4|13310.4|13316.6|13311.4|13307.6|13303.1|288
1610337000000|2021-01-11 03:50:00|13316.7|13310.7|13311.8|13308.8|13316.7|13310.7|13310.3|13305.4|172
1610337300000|2021-01-11 03:55:00|13313.3|13307.3|13309.4|13303.4|13313.5|13308.7|13307.9|13303.4|159
1610337600000|2021-01-11 04:00:00|13309.3|13303.3|13310.5|13307.5|13312.3|13307.8|13307.3|13302.6|230
1610337900000|2021-01-11 04:05:00|13310.3|13307.3|13315|13309|13315.7|13311|13310.3|13306|175
1610338200000|2021-01-11 04:10:00|13315.1|13309.1|13317|13311|13317.1|13313.1|13313.8|13308.9|131
1610338500000|2021-01-11 04:15:00|13315.3|13312.3|13319.3|13313.3|13320.6|13316.1|13313.2|13308.7|226
1610338800000|2021-01-11 04:20:00|13319.4|13313.4|13323|13320|13324.4|13320.2|13317.2|13312.6|191
1610339100000|2021-01-11 04:25:00|13322.9|13319.9|13325.1|13319.1|13326.4|13320.7|13319.6|13315|295
1610339400000|2021-01-11 04:30:00|13325.2|13319.2|13321.6|13315.6|13325.7|13321.4|13319.6|13315.1|239
1610339700000|2021-01-11 04:35:00|13321.7|13315.7|13320.9|13314.9|13323.1|13318.6|13319.3|13314.7|177
1610340000000|2021-01-11 04:40:00|13320.8|13314.8|13317.5|13314.5|13320.9|13316.3|13316.4|13312.8|154
1610340300000|2021-01-11 04:45:00|13317.4|13314.4|13317.9|13311.9|13318.3|13314.4|13314.3|13310.1|165
1610340600000|2021-01-11 04:50:00|13318.2|13312.2|13320.6|13317.6|13323.3|13318.9|13315.9|13311.6|240
1610340900000|2021-01-11 04:55:00|13320.5|13317.5|13316.4|13313.4|13322|13317.5|13315.6|13310.7|204
1610341200000|2021-01-11 05:00:00|13316.3|13313.3|13317.7|13314.7|13320.4|13316|13316.3|13311.7|221
1610341500000|2021-01-11 05:05:00|13319.3|13313.3|13317.1|13314.1|13319.3|13314.7|13316.3|13312.7|162
1610341800000|2021-01-11 05:10:00|13317.2|13314.2|13317|13314|13319|13314.5|13316.8|13312.7|121
1610342100000|2021-01-11 05:15:00|13317.2|13314.2|13313.7|13310.7|13317.4|13314.4|13313.2|13308.4|208
1610342400000|2021-01-11 05:20:00|13315.2|13309.2|13315.7|13312.7|13319.1|13314.7|13313.7|13309|212
1610342700000|2021-01-11 05:25:00|13315.8|13312.8|13315.2|13312.2|13317.5|13313.1|13314.4|13309.5|176
1610343000000|2021-01-11 05:30:00|13315.3|13312.3|13312.9|13309.9|13317.2|13312.8|13312.6|13308.6|277
1610343300000|2021-01-11 05:35:00|13313|13310|13315.5|13309.5|13317.3|13312.6|13312.9|13309|297
1610343600000|2021-01-11 05:40:00|13315.6|13309.6|13315.3|13309.3|13315.7|13311.3|13311.8|13307.4|235
1610343900000|2021-01-11 05:45:00|13313.9|13310.9|13316.3|13310.3|13316.4|13312.4|13313.2|13310.2|173
1610344200000|2021-01-11 05:50:00|13316.4|13310.4|13316.9|13313.9|13318.2|13314|13314.9|13310.4|151
1610344500000|2021-01-11 05:55:00|13317.1|13314.1|13311.3|13305.3|13319.1|13315|13309.7|13305.2|245
1610344800000|2021-01-11 06:00:00|13311.4|13305.4|13313|13307|13314.6|13310|13310.9|13305.4|248
1610345100000|2021-01-11 06:05:00|13311.4|13308.4|13309.6|13306.6|13311.6|13308.5|13307.3|13303.3|232
1610345400000|2021-01-11 06:10:00|13309.7|13306.7|13311.8|13308.8|13315.3|13310.8|13309.7|13305.4|233
1610345700000|2021-01-11 06:15:00|13311.7|13308.7|13307.5|13304.5|13313.3|13308.9|13306.8|13302.6|239
1610346000000|2021-01-11 06:20:00|13307.6|13304.6|13306.9|13303.9|13309.5|13304.9|13306.6|13302.7|173
1610346300000|2021-01-11 06:25:00|13307|13304|13305|13302|13307.3|13304.1|13304.8|13301|186
1610346600000|2021-01-11 06:30:00|13305.1|13302.1|13299.3|13293.3|13306.1|13302.1|13296.6|13291.8|359
1610346900000|2021-01-11 06:35:00|13299.2|13293.2|13301.5|13295.5|13302.6|13298.1|13297.5|13293.1|249
1610347200000|2021-01-11 06:40:00|13301.6|13295.6|13306.8|13300.8|13308.2|13302.6|13299.9|13295.4|222
1610347500000|2021-01-11 06:45:00|13306.9|13300.9|13304.2|13301.2|13307.3|13303|13303.8|13299.6|301
1610347800000|2021-01-11 06:50:00|13305.7|13299.7|13298.6|13292.6|13305.9|13299.9|13297.3|13292.5|294
1610348100000|2021-01-11 06:55:00|13298.7|13292.7|13295.8|13289.8|13299.2|13294.6|13295.2|13289.6|270
1610348400000|2021-01-11 07:00:00|13295.9|13289.9|13295.9|13292.9|13300.7|13296.3|13295.3|13289.8|345
1610348700000|2021-01-11 07:05:00|13297.5|13291.5|13293|13287|13297.5|13292.7|13290.7|13285.6|220
1610349000000|2021-01-11 07:10:00|13293.2|13287.2|13298|13292|13298.9|13292.9|13292.5|13287.1|276
1610349300000|2021-01-11 07:15:00|13297.9|13291.9|13291.7|13288.7|13298|13292.3|13290.5|13285.8|192
1610349600000|2021-01-11 07:20:00|13291.8|13288.8|13295.3|13292.3|13298.7|13294.1|13291.8|13287|280
1610349900000|2021-01-11 07:25:00|13294.8|13291.8|13296|13293|13297.6|13293.1|13292.6|13288.2|214
1610350200000|2021-01-11 07:30:00|13296.1|13293.1|13306.2|13300.2|13307.5|13303|13296.1|13292|262
1610350500000|2021-01-11 07:35:00|13306.1|13300.1|13312.9|13309.9|13314.5|13309.9|13306.1|13300.1|279
1610350800000|2021-01-11 07:40:00|13315.2|13309.2|13306.2|13300.2|13315.4|13310.8|13304.9|13300.2|305
1610351100000|2021-01-11 07:45:00|13306.1|13300.1|13305.7|13299.7|13307.5|13303|13302.9|13297.3|262
1610351400000|2021-01-11 07:50:00|13305.8|13299.8|13308.9|13302.9|13308.9|13304.2|13304.7|13299.5|238
1610351700000|2021-01-11 07:55:00|13308.8|13302.8|13313.2|13307.2|13313.3|13307.3|13306.7|13302.2|233
1610352000000|2021-01-11 08:00:00|13313.1|13307.1|13302.4|13296.4|13313.2|13307.9|13297.4|13291.4|396
1610352300000|2021-01-11 08:05:00|13302.7|13296.7|13297|13294|13303.2|13297.2|13297|13292.6|284
1610352600000|2021-01-11 08:10:00|13297.1|13294.1|13295.4|13289.4|13299.5|13294.8|13293.8|13289|236
1610352900000|2021-01-11 08:15:00|13295.5|13289.5|13297.4|13291.4|13297.6|13291.7|13292.8|13287.5|309
1610353200000|2021-01-11 08:20:00|13297.5|13291.5|13297.7|13291.7|13298.3|13293.6|13292.8|13288.3|247
1610353500000|2021-01-11 08:25:00|13297.8|13291.8|13297|13291|13299.3|13293.7|13293.4|13288.7|243
1610353800000|2021-01-11 08:30:00|13297.1|13291.1|13297.8|13294.8|13300.6|13296.3|13295.2|13290.5|220
1610354100000|2021-01-11 08:35:00|13297.4|13294.4|13295.5|13289.5|13298.9|13294.5|13293|13288.8|222
1610354400000|2021-01-11 08:40:00|13295.4|13289.4|13296.2|13290.2|13296.2|13291.8|13292.8|13288.4|139
1610354700000|2021-01-11 08:45:00|13296.1|13290.1|13299.8|13293.8|13299.8|13293.8|13294.4|13289.7|163
1610355000000|2021-01-11 08:50:00|13299.9|13293.9|13300.2|13294.2|13302.1|13297.7|13296.8|13292.4|239
1610355300000|2021-01-11 08:55:00|13300.1|13294.1|13295.8|13289.8|13300.9|13296.4|13295.3|13289.8|215
1610355600000|2021-01-11 09:00:00|13295.9|13289.9|13295.6|13289.6|13299.2|13293.3|13294.3|13289.5|232
1610355900000|2021-01-11 09:05:00|13295.7|13289.7|13290.5|13284.5|13295.7|13291.1|13288.2|13282.2|264
1610356200000|2021-01-11 09:10:00|13290.6|13284.6|13301.2|13295.2|13301.7|13295.7|13290.6|13284.6|230
1610356500000|2021-01-11 09:15:00|13301.3|13295.3|13300|13294|13302.2|13296.2|13298.4|13293.9|142
1610356800000|2021-01-11 09:20:00|13300.1|13294.1|13297|13291|13300.5|13295.5|13295.2|13290.1|219
1610357100000|2021-01-11 09:25:00|13296.9|13290.9|13297.5|13294.5|13300.6|13296.2|13296.1|13290.8|210
1610357400000|2021-01-11 09:30:00|13299|13293|13294.1|13288.1|13299.1|13294.5|13294.1|13288.1|171
1610357700000|2021-01-11 09:35:00|13293.9|13287.9|13301.1|13295.1|13301.8|13296.4|13292.4|13286.4|229
1610358000000|2021-01-11 09:40:00|13300.9|13294.9|13299.3|13293.3|13300.9|13295.3|13297.8|13292.4|188
1610358300000|2021-01-11 09:45:00|13299.4|13293.4|13299.3|13296.3|13301.4|13296.9|13297.9|13293.1|221
1610358600000|2021-01-11 09:50:00|13300.8|13294.8|13301.3|13295.3|13301.4|13296.6|13297|13292.4|181
1610358900000|2021-01-11 09:55:00|13301.4|13295.4|13302|13296|13303.6|13298.3|13298.8|13294.4|215
1610359200000|2021-01-11 10:00:00|13301.9|13295.9|13296.6|13293.6|13302.1|13296.1|13296.6|13291.3|205
1610359500000|2021-01-11 10:05:00|13298|13292|13301.9|13295.9|13303|13298.4|13296.3|13291.7|177
1610359800000|2021-01-11 10:10:00|13302|13296|13298|13292|13302.1|13297.6|13296.2|13291.9|183
1610360100000|2021-01-11 10:15:00|13298.1|13292.1|13301|13295|13302.2|13297.4|13294.2|13289.6|219
1610360400000|2021-01-11 10:20:00|13300.9|13294.9|13302.2|13296.2|13302.3|13297.7|13295.9|13291|193
1610360700000|2021-01-11 10:25:00|13302.3|13296.3|13301.7|13295.7|13302.3|13297.7|13298.4|13294|153
1610361000000|2021-01-11 10:30:00|13301.8|13295.8|13304.9|13298.9|13305.8|13301.1|13300.1|13295.2|204
1610361300000|2021-01-11 10:35:00|13303.5|13300.5|13305.8|13299.8|13307.5|13302.9|13303.4|13298.7|174
1610361600000|2021-01-11 10:40:00|13305.9|13299.9|13307.6|13301.6|13308|13303.4|13304.7|13299.3|215
1610361900000|2021-01-11 10:45:00|13307.5|13301.5|13306|13300|13307.5|13301.5|13301.5|13297|192
1610362200000|2021-01-11 10:50:00|13305.9|13299.9|13299.2|13293.2|13305.9|13299.9|13297.7|13293|170
1610362500000|2021-01-11 10:55:00|13299.1|13293.1|13299|13293|13300|13295.5|13296.7|13292.3|147
1610362800000|2021-01-11 11:00:00|13299.1|13293.1|13301.3|13295.3|13301.3|13296.6|13298|13293.1|170
1610363100000|2021-01-11 11:05:00|13301.4|13295.4|13299.2|13293.2|13301.9|13296.9|13297.5|13292.4|155
1610363400000|2021-01-11 11:10:00|13299|13293|13300.9|13294.9|13301|13296.5|13297.1|13292.6|205
1610363700000|2021-01-11 11:15:00|13299.2|13296.2|13300.9|13294.9|13300.9|13296.4|13299.2|13294.4|101
1610364000000|2021-01-11 11:20:00|13300.8|13294.8|13300.1|13294.1|13300.9|13295.9|13298.1|13293.4|121
1610364300000|2021-01-11 11:25:00|13300|13294|13304.4|13298.4|13305.3|13299.3|13298.5|13294|143
1610364600000|2021-01-11 11:30:00|13304.5|13298.5|13300.9|13294.9|13304.6|13298.6|13299.8|13294.8|146
1610364900000|2021-01-11 11:35:00|13301|13295|13299.4|13293.4|13301.2|13296.3|13297.3|13292.7|143
1610365200000|2021-01-11 11:40:00|13299.3|13293.3|13297.8|13291.8|13301.8|13297.1|13296.2|13291.7|154
1610365500000|2021-01-11 11:45:00|13297.9|13291.9|13295.7|13289.7|13298.9|13293.3|13295|13289.5|147
1610365800000|2021-01-11 11:50:00|13295.8|13289.8|13298.3|13292.3|13298.5|13292.8|13294.4|13289.6|129
1610366100000|2021-01-11 11:55:00|13298.2|13292.2|13301.6|13295.6|13301.9|13296.5|13297.3|13292.2|221
1610366400000|2021-01-11 12:00:00|13301.7|13295.7|13302.3|13296.3|13302.9|13297.9|13298.7|13293.2|219
1610366700000|2021-01-11 12:05:00|13302.4|13296.4|13303.1|13300.1|13305.6|13300.7|13301.9|13296.2|124
1610367000000|2021-01-11 12:10:00|13304.6|13298.6|13306.6|13300.6|13306.6|13301.9|13303|13298.5|124
1610367300000|2021-01-11 12:15:00|13307.1|13301.1|13307.5|13301.5|13307.8|13303|13305.5|13300.9|141
1610367600000|2021-01-11 12:20:00|13307.6|13301.6|13307.5|13301.5|13308.2|13303.6|13305.9|13301.3|98
1610367900000|2021-01-11 12:25:00|13307.4|13301.4|13301.8|13295.8|13307.5|13302.1|13301.7|13295.8|159
1610368200000|2021-01-11 12:30:00|13301.9|13295.9|13300.9|13294.9|13302.5|13297.3|13299.2|13294.7|146
1610368500000|2021-01-11 12:35:00|13301|13295|13299.7|13293.7|13301.1|13296.3|13298.8|13293.6|129
1610368800000|2021-01-11 12:40:00|13299.8|13293.8|13299.2|13293.2|13300.6|13295.9|13297.3|13292.7|176
1610369100000|2021-01-11 12:45:00|13299.1|13293.1|13298.1|13292.1|13299.7|13295.1|13295.4|13290.9|148
1610369400000|2021-01-11 12:50:00|13298.4|13292.4|13304.7|13298.7|13304.7|13298.7|13297.7|13292.4|178
1610369700000|2021-01-11 12:55:00|13304.4|13298.4|13302.2|13296.2|13304.6|13298.6|13298.4|13293.8|191
1610370000000|2021-01-11 13:00:00|13301.7|13295.7|13306.6|13300.6|13307.1|13302.4|13300|13295|318
1610370300000|2021-01-11 13:05:00|13306.5|13300.5|13308.9|13302.9|13309.1|13303.9|13303.7|13299|266
1610370600000|2021-01-11 13:10:00|13309|13303|13303.9|13300.9|13309|13303|13302.8|13298.5|219
1610370900000|2021-01-11 13:15:00|13304|13301|13309.2|13303.2|13309.3|13304.6|13303.8|13299.3|246
1610371200000|2021-01-11 13:20:00|13309.3|13303.3|13310.2|13304.2|13310.2|13305.4|13305.9|13301.3|230
1610371500000|2021-01-11 13:25:00|13308.8|13305.8|13311.7|13305.7|13312.8|13307.5|13308.2|13303.6|219
1610371800000|2021-01-11 13:30:00|13311.8|13305.8|13313.3|13310.3|13316.5|13312.2|13309.9|13305.4|201
1610372100000|2021-01-11 13:35:00|13313.5|13310.5|13316|13310|13318.5|13314|13313.4|13308.2|279
1610372400000|2021-01-11 13:40:00|13316.1|13310.1|13315.5|13312.5|13317.7|13313.1|13313.8|13308.8|238
1610372700000|2021-01-11 13:45:00|13316.9|13310.9|13320.2|13314.2|13320.7|13315.6|13314.9|13310|355
1610373000000|2021-01-11 13:50:00|13320.3|13314.3|13321.6|13318.6|13323.7|13319.1|13318.6|13314.2|311
1610373300000|2021-01-11 13:55:00|13321.7|13318.7|13321.8|13315.8|13323.7|13319.3|13319.5|13315.2|337
1610373600000|2021-01-11 14:00:00|13321.6|13315.6|13317.2|13311.2|13322|13317.3|13314|13309.6|411
1610373900000|2021-01-11 14:05:00|13317.1|13311.1|13314.4|13308.4|13317.4|13312.6|13311.4|13306.8|380
1610374200000|2021-01-11 14:10:00|13314.5|13308.5|13321.2|13318.2|13322.9|13318.4|13312.7|13308.4|360
1610374500000|2021-01-11 14:15:00|13321.1|13318.1|13324|13318|13324.6|13320.2|13318.5|13315.3|316
1610374800000|2021-01-11 14:20:00|13324.1|13318.1|13317.5|13311.5|13327.3|13322.2|13316|13311.4|300
1610375100000|2021-01-11 14:25:00|13317.6|13311.6|13317.2|13311.2|13319.4|13314.8|13312.7|13307.3|280
1610375400000|2021-01-11 14:30:00|13317.3|13311.3|13313.9|13307.9|13320.1|13314.1|13309.9|13304.4|429
1610375700000|2021-01-11 14:35:00|13314|13308|13315.5|13309.5|13319.9|13313.9|13312.6|13306.6|366
1610376000000|2021-01-11 14:40:00|13315.7|13309.7|13316.8|13310.8|13320.2|13314.2|13314.7|13308.7|354
1610376300000|2021-01-11 14:45:00|13316.9|13310.9|13322.9|13316.9|13323.2|13317.2|13316.3|13310.3|371
1610376600000|2021-01-11 14:50:00|13323|13317|13325.1|13319.1|13325.5|13320.6|13320.7|13315.9|341
1610376900000|2021-01-11 14:55:00|13325.3|13319.3|13324.2|13318.2|13328.1|13322.1|13321.7|13315.7|464
1610377200000|2021-01-11 15:00:00|13324.3|13318.3|13319|13313|13327.9|13322.9|13318|13312|458
1610377500000|2021-01-11 15:05:00|13318.9|13312.9|13321.8|13315.8|13322.3|13317.5|13317.8|13311.8|312
1610377800000|2021-01-11 15:10:00|13321.9|13315.9|13320.1|13314.1|13323.5|13319|13317.4|13312.8|308
1610378100000|2021-01-11 15:15:00|13320.2|13314.2|13317.1|13311.1|13322.3|13317.9|13316.6|13311|409
1610378400000|2021-01-11 15:20:00|13317|13311|13315.5|13312.5|13319.4|13313.4|13314.7|13309.1|337
1610378700000|2021-01-11 15:25:00|13315.7|13312.7|13315.6|13309.6|13319.4|13314.7|13315.1|13309.5|243
1610379000000|2021-01-11 15:30:00|13315.5|13309.5|13315.8|13312.8|13320.3|13315.8|13313.3|13307.3|287
1610379300000|2021-01-11 15:35:00|13317.1|13311.1|13319.3|13313.3|13322.2|13316.2|13314.9|13309.7|298
1610379600000|2021-01-11 15:40:00|13319.2|13313.2|13313.5|13307.5|13319.2|13313.2|13312.4|13307.5|317
1610379900000|2021-01-11 15:45:00|13313.6|13307.6|13314.3|13308.3|13315.7|13311.2|13308.9|13304.2|290
1610380200000|2021-01-11 15:50:00|13314.2|13308.2|13316|13310|13316.1|13311.6|13307.3|13302.8|230
1610380500000|2021-01-11 15:55:00|13315.9|13309.9|13310.1|13304.1|13316|13310|13306.2|13301.6|376
1610380800000|2021-01-11 16:00:00|13310|13304|13310.4|13304.4|13314.9|13309.2|13308.7|13303.7|319
1610381100000|2021-01-11 16:05:00|13310.3|13304.3|13311.1|13305.1|13311.2|13305.4|13306.4|13301.8|187
1610381400000|2021-01-11 16:10:00|13311|13305|13310.2|13304.2|13313.7|13308.5|13308.6|13304.2|213
1610381700000|2021-01-11 16:15:00|13310.3|13304.3|13311|13305|13311.4|13306.5|13306.9|13302|194
1610382000000|2021-01-11 16:20:00|13310.9|13304.9|13310.2|13304.2|13311.5|13306.9|13308.5|13303.8|161
1610382300000|2021-01-11 16:25:00|13310.3|13304.3|13302.4|13296.4|13310.5|13305.7|13301.9|13295.9|240
1610382600000|2021-01-11 16:30:00|13302.1|13296.1|13306.2|13300.2|13307.9|13303.5|13302.1|13296.1|333
1610382900000|2021-01-11 16:35:00|13306.3|13300.3|13304.5|13298.5|13308|13303.4|13302.8|13298.1|310
1610383200000|2021-01-11 16:40:00|13304.6|13298.6|13301.9|13295.9|13306.1|13301.3|13299.9|13295.3|292
1610383500000|2021-01-11 16:45:00|13301.8|13295.8|13299|13296|13302|13297.4|13298.3|13293.9|258
1610383800000|2021-01-11 16:50:00|13298.8|13295.8|13298.2|13295.2|13301.8|13297.2|13297.9|13293.6|229
1610384100000|2021-01-11 16:55:00|13299.8|13293.8|13297.4|13291.4|13301.1|13296.4|13295.4|13290.6|249
1610384400000|2021-01-11 17:00:00|13297.3|13291.3|13296.8|13290.8|13298.6|13293.9|13295.3|13289.5|229
1610384700000|2021-01-11 17:05:00|13296.7|13290.7|13294.4|13291.4|13297.6|13292.6|13294.3|13289.8|229
1610385000000|2021-01-11 17:10:00|13296|13290|13295.3|13292.3|13298.5|13293.8|13293.7|13288.5|271
1610385300000|2021-01-11 17:15:00|13296.8|13290.8|13296.9|13290.9|13297.8|13293.1|13293.5|13289.1|327
1610385600000|2021-01-11 17:20:00|13297|13291|13297.3|13294.3|13299.5|13294.5|13296|13290.8|264
1610385900000|2021-01-11 17:25:00|13298.9|13292.9|13298.8|13292.8|13299.2|13294.6|13296.4|13292|193
1610386200000|2021-01-11 17:30:00|13298.9|13292.9|13297|13291|13298.9|13293.3|13295.1|13290.2|194
1610386500000|2021-01-11 17:35:00|13296.9|13290.9|13299.3|13293.3|13299.8|13294.8|13294.7|13290.1|230
1610386800000|2021-01-11 17:40:00|13299.5|13293.5|13298.1|13292.1|13300.3|13295.5|13296.9|13292|265
1610387100000|2021-01-11 17:45:00|13298.2|13292.2|13299.2|13293.2|13300.2|13295.5|13296.7|13291.7|261
1610387400000|2021-01-11 17:50:00|13299.1|13293.1|13295.8|13292.8|13299.2|13294.7|13295.2|13291|242
1610387700000|2021-01-11 17:55:00|13297.3|13291.3|13300.3|13294.3|13300.6|13295.4|13295.2|13290.9|238
1610388000000|2021-01-11 18:00:00|13300.4|13294.4|13301|13295|13301.4|13297|13298.7|13293.8|107
1610388300000|2021-01-11 18:05:00|13300.9|13294.9|13300.8|13294.8|13301|13296.5|13298.9|13294.5|80
1610388600000|2021-01-11 18:10:00|13300.7|13294.7|13299.7|13293.7|13301|13296.4|13298.2|13293.6|138
1610388900000|2021-01-11 18:15:00|13298.1|13295.1|13299.7|13293.7|13299.7|13295.2|13296.8|13292.1|170
1610389200000|2021-01-11 18:20:00|13299.6|13293.6|13299.8|13296.8|13301.8|13297.3|13298.6|13293.6|193
1610389500000|2021-01-11 18:25:00|13299.9|13296.9|13300.6|13297.6|13302.6|13298.2|13299.8|13295.4|144
1610389800000|2021-01-11 18:30:00|13300.7|13297.7|13301.3|13295.3|13301.9|13297.7|13299.1|13294.5|157
1610390100000|2021-01-11 18:35:00|13299.9|13296.9|13299.9|13296.9|13301.6|13297.2|13299.4|13294.8|116
1610390400000|2021-01-11 18:40:00|13300.1|13297.1|13304|13298|13304.2|13299.4|13299.8|13295.6|206
1610390700000|2021-01-11 18:45:00|13303.9|13297.9|13305.1|13299.1|13306.4|13301.5|13302.3|13296.8|337
1610391000000|2021-01-11 18:50:00|13305|13299|13300.5|13294.5|13305.1|13299.1|13298.2|13293.4|255
1610391300000|2021-01-11 18:55:00|13300.4|13294.4|13298.1|13292.1|13300.7|13295.1|13296.2|13291.7|267
1610391600000|2021-01-11 19:00:00|13298.2|13292.2|13296.3|13290.3|13299.5|13293.9|13295.3|13290|219
1610391900000|2021-01-11 19:05:00|13296.4|13290.4|13295.5|13289.5|13297.6|13292.5|13294.7|13289.2|222
1610392200000|2021-01-11 19:10:00|13295.4|13289.4|13295.5|13289.5|13295.8|13291.1|13293.7|13289|124
1610392500000|2021-01-11 19:15:00|13295.3|13289.3|13295.9|13289.9|13296.2|13290.9|13291.3|13287|158
1610392800000|2021-01-11 19:20:00|13295.8|13289.8|13297.4|13291.4|13299.1|13294.3|13293.9|13289.3|185
1610393100000|2021-01-11 19:25:00|13297.5|13291.5|13297.4|13291.4|13297.6|13293.1|13295.6|13290.8|125
1610393400000|2021-01-11 19:30:00|13297.5|13291.5|13296.8|13290.8|13297.5|13292.5|13295.2|13290.5|119
1610393700000|2021-01-11 19:35:00|13296.9|13290.9|13295.7|13289.7|13297.4|13293|13293.3|13288.8|149
1610394000000|2021-01-11 19:40:00|13295.6|13289.6|13295.9|13292.9|13297.7|13293.3|13294|13289.6|123
1610394300000|2021-01-11 19:45:00|13295.8|13292.8|13299.6|13296.6|13300.9|13297|13295.8|13291.4|177
1610394600000|2021-01-11 19:50:00|13299.5|13296.5|13300.6|13294.6|13301.7|13297.5|13298.9|13294.3|228
1610394900000|2021-01-11 19:55:00|13300.5|13294.5|13304.7|13298.7|13305.1|13300.4|13298.8|13294.4|182
1610395200000|2021-01-11 20:00:00|13304.8|13298.8|13307.3|13301.3|13307.4|13302.8|13302.7|13297|231
1610395500000|2021-01-11 20:05:00|13307.2|13301.2|13304.9|13298.9|13307.3|13302.1|13302.4|13297.8|223
1610395800000|2021-01-11 20:10:00|13305.1|13299.1|13303.2|13300.2|13305.7|13300.3|13301.6|13296.9|266
1610396100000|2021-01-11 20:15:00|13303.1|13300.1|13306.7|13300.7|13307.1|13302.3|13303.1|13298.2|185
1610396400000|2021-01-11 20:20:00|13306.8|13300.8|13308.6|13302.6|13309.5|13305|13305|13300.5|191
1610396700000|2021-01-11 20:25:00|13308.7|13302.7|13309.7|13303.7|13309.7|13304|13306|13301.5|209
1610397000000|2021-01-11 20:30:00|13309.6|13303.6|13310.1|13304.1|13310.5|13304.5|13309.1|13303.1|240
1610397300000|2021-01-11 20:35:00|13310.3|13304.3|13311.1|13305.1|13312|13306|13309.2|13303.2|231
1610397600000|2021-01-11 20:40:00|13310.8|13304.8|13309.2|13303.2|13311|13305|13307.5|13301.9|184
1610397900000|2021-01-11 20:45:00|13309.3|13303.3|13306|13300|13309.3|13304.7|13305.3|13299.3|181
1610398200000|2021-01-11 20:50:00|13305.9|13299.9|13308.5|13302.5|13308.6|13302.6|13305.9|13299.9|213
1610398500000|2021-01-11 20:55:00|13308.8|13302.8|13310|13304|13310.1|13305.4|13307.8|13302.7|144
1610398800000|2021-01-11 21:00:00|13309.9|13303.9|13305.7|13299.7|13310|13304|13304.2|13298.2|218
1610399100000|2021-01-11 21:05:00|13305.8|13299.8|13306.8|13300.8|13306.9|13300.9|13305.3|13299.3|119
1610399400000|2021-01-11 21:10:00|13306.9|13300.9|13311.4|13305.4|13311.9|13305.9|13306.7|13300.7|181
1610399700000|2021-01-11 21:15:00|13311.1|13305.1|13310.8|13304.8|13311.3|13305.3|13310.1|13304.1|125
1610400000000|2021-01-11 21:20:00|13310.6|13304.6|13310.1|13304.1|13310.8|13304.8|13309.7|13303.7|167
1610400300000|2021-01-11 21:25:00|13310.2|13304.2|13310.2|13304.2|13310.6|13304.6|13309.2|13303.2|168
1610400600000|2021-01-11 21:30:00|13310.1|13304.1|13314.9|13308.9|13315.2|13309.2|13310|13304|178
1610400900000|2021-01-11 21:35:00|13314.8|13308.8|13315.6|13309.6|13316.3|13310.3|13313.9|13307.9|230
1610401200000|2021-01-11 21:40:00|13315.7|13309.7|13317.6|13311.6|13318.1|13312.1|13315.7|13309.7|138
1610401500000|2021-01-11 21:45:00|13317.4|13311.4|13312.5|13306.5|13317.4|13311.4|13311.7|13305.2|216
1610401800000|2021-01-11 21:50:00|13312.3|13306.3|13311.8|13305.8|13313.1|13307.1|13311.4|13305.4|146
1610402100000|2021-01-11 21:55:00|13312|13306|13312.3|13306.1|13314.9|13307.1|13310.3|13301|300
1610402400000|2021-01-11 22:00:00|13319.9|13303.9|13307.7|13291.7|13320|13304|13307.3|13291.3|59
1610402700000|2021-01-11 22:05:00|13306.8|13290.8|13314.5|13299.1|13316.5|13300.5|13306.8|13290.8|132
1610403000000|2021-01-11 22:10:00|13314.4|13298.6|13311.5|13295.5|13316.1|13301.9|13309.3|13293.3|157
1610403300000|2021-01-11 22:15:00|13311.7|13295.7|13311.3|13295.3|13313.8|13297.8|13309.5|13293.5|101
1610403600000|2021-01-11 22:20:00|13312.6|13296.6|13312.2|13296.2|13313.8|13297.8|13308.8|13292.8|97
1610403900000|2021-01-11 22:25:00|13312.1|13296.1|13311|13295|13313.5|13297.5|13307.6|13294.2|92
1610404200000|2021-01-11 22:30:00|13310.5|13294.5|13311.9|13295.9|13313.2|13297.2|13309.1|13293.1|113
1610404500000|2021-01-11 22:35:00|13311.8|13295.8|13307.6|13291.6|13312.7|13296.7|13305.3|13289.3|127
1610404800000|2021-01-11 22:40:00|13308.2|13292.2|13307.2|13291.2|13309.8|13293.8|13303.7|13287.7|113
1610405100000|2021-01-11 22:45:00|13309.5|13293.5|13308.5|13292.5|13311|13295|13301.7|13285.7|108
1610405400000|2021-01-11 22:50:00|13309|13293|13309.8|13293.8|13312.5|13296.5|13307.1|13291.1|247
1610405700000|2021-01-11 22:55:00|13309.1|13293.1|13311.4|13295.4|13313|13297|13307.3|13291.3|197
1610406000000|2021-01-11 23:00:00|13310.2|13294.2|13311.5|13305.1|13313.8|13305.4|13308.7|13292.7|285
1610406300000|2021-01-11 23:05:00|13311.8|13304.2|13311.5|13305.5|13312.3|13306.3|13311.1|13303.4|198
1610406600000|2021-01-11 23:10:00|13311.6|13305.6|13311.6|13305.6|13312.4|13306.4|13311.2|13304.9|125
1610406900000|2021-01-11 23:15:00|13311.2|13305.2|13310.3|13304.3|13312.7|13306.7|13310.1|13304.1|94
1610407200000|2021-01-11 23:20:00|13310.2|13304.2|13309.8|13303.8|13310.8|13304.8|13309.6|13303.6|97
1610407500000|2021-01-11 23:25:00|13310|13304|13309.5|13303.5|13310.1|13304.1|13309.4|13303.4|91
1610407800000|2021-01-11 23:30:00|13309.6|13303.6|13303.2|13297.2|13309.6|13303.6|13303.1|13297.1|144
1610408100000|2021-01-11 23:35:00|13303.1|13297.1|13304.9|13298.9|13305.1|13299.1|13301.8|13295.8|204
1610408400000|2021-01-11 23:40:00|13304.7|13298.7|13302|13296|13305|13299|13301.9|13295.9|148
1610408700000|2021-01-11 23:45:00|13302.1|13296.1|13309.2|13303.2|13309.6|13303.6|13301.4|13295.4|232
1610409000000|2021-01-11 23:50:00|13309.3|13303.3|13306.1|13300.1|13309.3|13303.3|13305.9|13299.9|149
1610409300000|2021-01-11 23:55:00|13306.2|13300.2|13305.7|13299.7|13306.4|13300.4|13305.5|13299.5|90
1610409600000|2021-01-12 00:00:00|13305.6|13299.6|13305.2|13299.2|13305.6|13299.6|13298.6|13292.6|337
1610409900000|2021-01-12 00:05:00|13305.3|13299.3|13306.4|13300.4|13310.7|13304.7|13304.6|13298.6|294
1610410200000|2021-01-12 00:10:00|13306.3|13300.3|13308.4|13302.4|13308.6|13302.6|13304.5|13298.5|192
1610410500000|2021-01-12 00:15:00|13308.5|13302.5|13310.6|13304.6|13310.7|13305.5|13307|13301|227
1610410800000|2021-01-12 00:20:00|13310.5|13304.5|13309|13306|13315|13309.5|13309|13304.3|289
1610411100000|2021-01-12 00:25:00|13310.5|13304.5|13306.6|13303.6|13310.5|13306.2|13306.5|13301.1|156
1610411400000|2021-01-12 00:30:00|13308.1|13302.1|13312.7|13306.7|13312.7|13308.2|13306.6|13302|222
1610411700000|2021-01-12 00:35:00|13312.6|13306.6|13312.3|13306.3|13312.7|13308.4|13310.2|13305.7|195
1610412000000|2021-01-12 00:40:00|13310.7|13307.7|13306.9|13303.9|13311.5|13307.8|13306.4|13301.9|189
1610412300000|2021-01-12 00:45:00|13306.8|13303.8|13305.1|13302.1|13308.9|13304.4|13304.9|13300.4|209
1610412600000|2021-01-12 00:50:00|13305.2|13302.2|13304|13301|13307.4|13303|13303.7|13299.3|213
1610412900000|2021-01-12 00:55:00|13303.8|13300.8|13306.4|13300.4|13308|13303.3|13302|13296|286
1610413200000|2021-01-12 01:00:00|13306.3|13300.3|13310.5|13304.5|13310.6|13305.4|13302.6|13298.1|270
1610413500000|2021-01-12 01:05:00|13310.6|13304.6|13303.9|13297.9|13310.6|13306.1|13302|13297.6|233
1610413800000|2021-01-12 01:10:00|13303.8|13297.8|13305.8|13299.8|13305.9|13301.2|13300.6|13295.6|257
1610414100000|2021-01-12 01:15:00|13305.9|13299.9|13307.8|13301.8|13308.9|13304.2|13305.2|13299.2|236
1610414400000|2021-01-12 01:20:00|13307.9|13301.9|13312.4|13306.4|13312.9|13306.9|13307.8|13301.8|242
1610414700000|2021-01-12 01:25:00|13312.5|13306.5|13315.5|13309.5|13315.6|13310.9|13310.6|13306|317
1610415000000|2021-01-12 01:30:00|13315.6|13309.6|13314.3|13308.3|13320.9|13315.5|13311.8|13307.3|312
1610415300000|2021-01-12 01:35:00|13314.4|13308.4|13315.8|13309.8|13317.4|13312.9|13312.6|13308.1|281
1610415600000|2021-01-12 01:40:00|13315.7|13309.7|13315.7|13309.7|13319|13314.3|13313.6|13309|257
1610415900000|2021-01-12 01:45:00|13315.9|13309.9|13314.1|13308.1|13316.1|13311.7|13312.6|13307.9|219
1610416200000|2021-01-12 01:50:00|13314|13308|13308.3|13302.3|13314.1|13309.4|13307.9|13301.9|333
1610416500000|2021-01-12 01:55:00|13308.4|13302.4|13308.8|13302.8|13311.2|13306.2|13303.7|13299.4|341
1610416800000|2021-01-12 02:00:00|13308.7|13302.7|13312.8|13306.8|13314.1|13309.5|13306.1|13301.3|308
1610417100000|2021-01-12 02:05:00|13312.9|13306.9|13312.9|13309.9|13314.6|13310.2|13310.9|13306.1|244
1610417400000|2021-01-12 02:10:00|13313|13310|13317.7|13311.7|13318.3|13313.2|13312.7|13308.1|199
1610417700000|2021-01-12 02:15:00|13317.8|13311.8|13318|13312|13318.5|13313.9|13316.1|13311.1|175
1610418000000|2021-01-12 02:20:00|13317.9|13311.9|13317.1|13311.1|13318.5|13313.7|13315.4|13310.8|192
1610418300000|2021-01-12 02:25:00|13317.3|13311.3|13317.5|13311.5|13318.8|13314.2|13313.2|13308.8|264
1610418600000|2021-01-12 02:30:00|13317.4|13311.4|13313.3|13310.3|13318.9|13314.3|13313.2|13308.7|212
1610418900000|2021-01-12 02:35:00|13313.2|13310.2|13311.4|13305.4|13314.5|13310.4|13308.5|13304.2|286
1610419200000|2021-01-12 02:40:00|13311.6|13305.6|13312.2|13309.2|13313.5|13309.3|13309.8|13305.3|216
1610419500000|2021-01-12 02:45:00|13311.9|13308.9|13310.3|13307.3|13313|13308.9|13310.1|13305.6|213
1610419800000|2021-01-12 02:50:00|13310.2|13307.2|13312.8|13309.8|13314.4|13310|13310.1|13305.9|161
1610420100000|2021-01-12 02:55:00|13312.9|13309.9|13312.8|13306.8|13314|13310|13311.8|13306.8|195
1610420400000|2021-01-12 03:00:00|13312.9|13306.9|13310.3|13307.3|13313.2|13308.8|13309.2|13304.8|211
1610420700000|2021-01-12 03:05:00|13310.6|13307.6|13310.5|13307.5|13312.7|13308.1|13309.8|13305.8|220
1610421000000|2021-01-12 03:10:00|13310.6|13307.6|13310.4|13307.4|13312.5|13308.1|13309.1|13305.5|159
1610421300000|2021-01-12 03:15:00|13310.3|13307.3|13311.6|13305.6|13312.2|13307.7|13309.8|13304.9|153
1610421600000|2021-01-12 03:20:00|13311.8|13305.8|13311.2|13305.2|13312.1|13307.7|13309.5|13305|198
1610421900000|2021-01-12 03:25:00|13311.1|13305.1|13308.3|13305.3|13311.5|13307|13307.9|13303.5|178
1610422200000|2021-01-12 03:30:00|13308.4|13305.4|13308|13305|13310.8|13306|13307.8|13303.4|164
1610422500000|2021-01-12 03:35:00|13308.1|13305.1|13306.8|13303.8|13309.3|13305.2|13306.5|13302.3|143
1610422800000|2021-01-12 03:40:00|13306.9|13303.9|13307.7|13304.7|13307.9|13304.9|13306.6|13303.6|123
1610423100000|2021-01-12 03:45:00|13307.5|13304.5|13308.7|13305.7|13310.6|13306.2|13307.5|13303.5|133
1610423400000|2021-01-12 03:50:00|13308.6|13305.6|13308.8|13305.8|13310.7|13306|13307.9|13303.5|178
1610423700000|2021-01-12 03:55:00|13308.7|13305.7|13313.9|13307.9|13313.9|13309.6|13308.6|13304.2|197
1610424000000|2021-01-12 04:00:00|13313.8|13307.8|13314|13308|13314|13309.5|13310.2|13305.7|187
1610424300000|2021-01-12 04:05:00|13312.3|13309.3|13312|13309|13314.1|13309.8|13311.8|13307.1|164
1610424600000|2021-01-12 04:10:00|13313.5|13307.5|13313|13307|13313.6|13309.1|13311.2|13306.9|168
1610424900000|2021-01-12 04:15:00|13312.9|13306.9|13313.1|13307.1|13313.4|13308.8|13311.1|13306.6|112
1610425200000|2021-01-12 04:20:00|13313.2|13307.2|13311.3|13308.3|13313.5|13308.9|13310.7|13306.2|136
1610425500000|2021-01-12 04:25:00|13311.2|13308.2|13319.6|13313.6|13320|13314|13311.2|13306.8|183
1610425800000|2021-01-12 04:30:00|13319.7|13313.7|13319.8|13316.8|13322.2|13316.9|13318.9|13312.9|294
1610426100000|2021-01-12 04:35:00|13321.3|13315.3|13323.2|13317.2|13324.3|13319.3|13318.9|13314.6|186
1610426400000|2021-01-12 04:40:00|13323.3|13317.3|13318.8|13315.8|13323.5|13318.9|13318.8|13314.3|201
1610426700000|2021-01-12 04:45:00|13318.9|13315.9|13319.5|13313.5|13320.4|13316|13317.6|13313.2|165
1610427000000|2021-01-12 04:50:00|13319.3|13313.3|13320|13314|13320.4|13315.8|13316.9|13312.5|198
1610427300000|2021-01-12 04:55:00|13319.8|13313.8|13317.1|13311.1|13319.8|13315.3|13315.4|13310.9|204
1610427600000|2021-01-12 05:00:00|13315.6|13312.6|13317.9|13311.9|13317.9|13313.5|13315.4|13311.1|188
1610427900000|2021-01-12 05:05:00|13318|13312|13317.3|13311.3|13318.4|13314.1|13315.8|13311.2|131
1610428200000|2021-01-12 05:10:00|13317.2|13311.2|13317|13311|13317.3|13312.9|13315.4|13310.9|116
1610428500000|2021-01-12 05:15:00|13316.9|13310.9|13317.2|13311.2|13317.5|13313.1|13315|13310.7|183
1610428800000|2021-01-12 05:20:00|13317.3|13311.3|13315.5|13312.5|13317.3|13312.9|13315.2|13310.7|154
1610429100000|2021-01-12 05:25:00|13315.2|13312.2|13314.9|13308.9|13316.3|13312.5|13312.9|13308.5|178
1610429400000|2021-01-12 05:30:00|13314.7|13308.7|13312.2|13309.2|13314.9|13310.4|13311.9|13307.4|173
1610429700000|2021-01-12 05:35:00|13312.1|13309.1|13311|13305|13312.2|13309.2|13309.3|13304.2|219
1610430000000|2021-01-12 05:40:00|13310.9|13304.9|13309|13303|13311|13305.4|13307.4|13302.9|180
1610430300000|2021-01-12 05:45:00|13309.1|13303.1|13304.3|13298.3|13309.1|13304.4|13303.1|13298.3|308
1610430600000|2021-01-12 05:50:00|13304.1|13298.1|13302.1|13299.1|13305.2|13300|13302.1|13297.8|228
1610430900000|2021-01-12 05:55:00|13302.2|13299.2|13302.8|13299.8|13304.7|13300.5|13302|13297.6|282
1610431200000|2021-01-12 06:00:00|13302.7|13299.7|13300|13297|13303.1|13300.1|13298|13293.6|237
1610431500000|2021-01-12 06:05:00|13299.9|13296.9|13298.2|13295.2|13301.3|13297.4|13298|13293.7|271
1610431800000|2021-01-12 06:10:00|13299.8|13293.8|13300.5|13297.5|13302.1|13297.9|13298.1|13293.5|221
1610432100000|2021-01-12 06:15:00|13300.4|13297.4|13301.4|13298.4|13303.1|13299.5|13300.3|13296|196
1610432400000|2021-01-12 06:20:00|13301.3|13298.3|13301.2|13298.2|13303.1|13298.8|13301.1|13296.6|195
1610432700000|2021-01-12 06:25:00|13301.1|13298.1|13297.7|13294.7|13302.6|13298.3|13297.1|13292.7|160
1610433000000|2021-01-12 06:30:00|13297.6|13294.6|13300.3|13294.3|13300.3|13295.7|13296.9|13292.7|233
1610433300000|2021-01-12 06:35:00|13298.7|13295.7|13298.5|13292.5|13300.5|13296.2|13296.9|13292.5|206
1610433600000|2021-01-12 06:40:00|13298.4|13292.4|13297.5|13294.5|13299.3|13295.1|13296.9|13292.4|208
1610433900000|2021-01-12 06:45:00|13297.4|13294.4|13292.9|13286.9|13299|13294.9|13291.8|13286.8|282
1610434200000|2021-01-12 06:50:00|13292.8|13286.8|13291.4|13288.4|13293.1|13288.4|13290.1|13286|200
1610434500000|2021-01-12 06:55:00|13291.3|13288.3|13290.4|13287.4|13295.7|13290.7|13290|13285.7|262
1610434800000|2021-01-12 07:00:00|13290.3|13287.3|13290.4|13287.4|13293.5|13288.5|13289.8|13284|201
1610435100000|2021-01-12 07:05:00|13290.5|13287.5|13291.8|13285.8|13293.5|13289|13289.6|13285.8|160
1610435400000|2021-01-12 07:10:00|13291.9|13285.9|13296|13293|13297|13293|13289.3|13284.4|215
1610435700000|2021-01-12 07:15:00|13295.9|13292.9|13299.5|13293.5|13299.5|13295.1|13293.1|13288.6|268
1610436000000|2021-01-12 07:20:00|13298|13295|13288.7|13285.7|13298.8|13295|13288.6|13284.2|228
1610436300000|2021-01-12 07:25:00|13288.8|13285.8|13289.9|13283.9|13291.3|13287.3|13287|13282.8|262
1610436600000|2021-01-12 07:30:00|13289.7|13283.7|13288.5|13285.5|13290.7|13286.9|13283.2|13278.5|316
1610436900000|2021-01-12 07:35:00|13288.6|13285.6|13293.9|13287.9|13293.9|13290.1|13288.6|13285.6|275
1610437200000|2021-01-12 07:40:00|13294|13288|13292.3|13286.3|13294.5|13289.9|13290.7|13286.1|197
1610437500000|2021-01-12 07:45:00|13292.2|13286.2|13295|13289|13295.3|13290.8|13290.6|13286.2|187
1610437800000|2021-01-12 07:50:00|13295.1|13289.1|13296.1|13293.1|13298.7|13294.6|13293.5|13289|174
1610438100000|2021-01-12 07:55:00|13296|13293|13293.3|13290.3|13297|13293.1|13292.5|13288.6|155
1610438400000|2021-01-12 08:00:00|13293.4|13290.4|13294.9|13291.9|13300.1|13296.2|13293|13288.6|263
1610438700000|2021-01-12 08:05:00|13295|13292|13297.7|13291.7|13298.5|13294.5|13294.7|13290.8|254
1610439000000|2021-01-12 08:10:00|13297.8|13291.8|13300.6|13294.6|13303.3|13298.6|13296.7|13291.8|237
1610439300000|2021-01-12 08:15:00|13300.4|13294.4|13302.4|13299.4|13303.6|13299.4|13298.4|13293.9|155
1610439600000|2021-01-12 08:20:00|13302.5|13299.5|13300.3|13297.3|13304.4|13299.9|13299.6|13295|224
1610439900000|2021-01-12 08:25:00|13300.2|13297.2|13301.8|13295.8|13302.4|13297.8|13297.9|13294|257
1610440200000|2021-01-12 08:30:00|13301.6|13295.6|13297.6|13294.6|13301.8|13296.8|13297.5|13293.2|156
1610440500000|2021-01-12 08:35:00|13297.5|13294.5|13299.3|13293.3|13299.5|13295.1|13295.3|13289.3|221
1610440800000|2021-01-12 08:40:00|13299.2|13293.2|13300.2|13294.2|13301.4|13295.9|13298.2|13293|177
1610441100000|2021-01-12 08:45:00|13300.1|13294.1|13301.1|13298.1|13304.3|13298.6|13298.7|13294|192
1610441400000|2021-01-12 08:50:00|13301.2|13298.2|13303.3|13297.3|13305.9|13301.3|13301.1|13296.7|197
1610441700000|2021-01-12 08:55:00|13301.9|13298.9|13301.4|13295.4|13303.6|13299.3|13299.2|13294.8|223
1610442000000|2021-01-12 09:00:00|13301.3|13295.3|13302|13296|13302.6|13298|13299.2|13294.6|175
1610442300000|2021-01-12 09:05:00|13301.9|13295.9|13302.8|13296.8|13304.9|13300.3|13300.1|13295.7|165
1610442600000|2021-01-12 09:10:00|13302.7|13296.7|13300.9|13294.9|13302.9|13298.3|13299.3|13294.8|150
1610442900000|2021-01-12 09:15:00|13301|13295|13295.8|13289.8|13301.9|13297.5|13295.5|13289.5|184
1610443200000|2021-01-12 09:20:00|13295.9|13289.9|13292|13289|13296.2|13290.2|13290.5|13285.7|309
1610443500000|2021-01-12 09:25:00|13293.4|13287.4|13286.2|13280.2|13293.5|13288.3|13283.1|13278.5|314
1610443800000|2021-01-12 09:30:00|13286.4|13280.4|13291.1|13285.1|13292.2|13287.8|13286.1|13280.1|292
1610444100000|2021-01-12 09:35:00|13291.2|13285.2|13295.7|13289.7|13295.9|13290.2|13289.2|13284.4|303
1610444400000|2021-01-12 09:40:00|13295.6|13289.6|13289.2|13283.2|13295.8|13289.8|13286.6|13281.6|278
1610444700000|2021-01-12 09:45:00|13289.3|13283.3|13283|13277|13289.9|13285|13282.8|13276.8|219
1610445000000|2021-01-12 09:50:00|13282.9|13276.9|13277.1|13274.1|13284.4|13279.7|13276|13271.5|231
1610445300000|2021-01-12 09:55:00|13277.2|13274.2|13282.4|13276.4|13285.1|13280.5|13277|13274|246
1610445600000|2021-01-12 10:00:00|13282.3|13276.3|13280.3|13274.3|13282.9|13277.9|13277.8|13273.4|154
1610445900000|2021-01-12 10:05:00|13280.2|13274.2|13285|13279|13285|13280.2|13280.2|13274.2|166
1610446200000|2021-01-12 10:10:00|13284.9|13278.9|13282.3|13276.3|13287|13282|13279|13274.4|180
1610446500000|2021-01-12 10:15:00|13282.4|13276.4|13284.3|13278.3|13286.5|13282|13280.8|13276.3|192
1610446800000|2021-01-12 10:20:00|13284.4|13278.4|13282.5|13276.5|13285.1|13280.4|13280.5|13275.9|157
1610447100000|2021-01-12 10:25:00|13280.9|13277.9|13284.7|13278.7|13288.2|13283.6|13280.9|13276.5|197
1610447400000|2021-01-12 10:30:00|13284.6|13278.6|13286.4|13280.4|13287|13282.1|13283.6|13277.6|143
1610447700000|2021-01-12 10:35:00|13286.5|13280.5|13287.6|13281.6|13287.8|13283|13284.8|13280.3|133
1610448000000|2021-01-12 10:40:00|13286.1|13283.1|13282|13276|13290.9|13286.2|13281.2|13275.9|358
1610448300000|2021-01-12 10:45:00|13282.1|13276.1|13282.3|13276.3|13283.1|13278.5|13279.4|13274.8|228
1610448600000|2021-01-12 10:50:00|13282.2|13276.2|13281.9|13275.9|13284.1|13279.4|13280|13275.8|183
1610448900000|2021-01-12 10:55:00|13280.6|13277.6|13290.3|13284.3|13290.5|13284.5|13280.5|13275.9|238
1610449200000|2021-01-12 11:00:00|13290.2|13284.2|13290.3|13284.3|13290.6|13285.3|13283.8|13279.3|301
1610449500000|2021-01-12 11:05:00|13290.4|13284.4|13288.9|13282.9|13290.4|13285.5|13287.1|13282.5|127
1610449800000|2021-01-12 11:10:00|13289|13283|13290|13287|13293.1|13288.4|13287.6|13282.9|183
1610450100000|2021-01-12 11:15:00|13291.5|13285.5|13293.2|13287.2|13293.9|13288.6|13287.2|13282.5|216
1610450400000|2021-01-12 11:20:00|13293.3|13287.3|13288.9|13282.9|13293.3|13287.3|13287.3|13282.8|153
1610450700000|2021-01-12 11:25:00|13288.8|13282.8|13287.9|13281.9|13288.9|13284.4|13285.8|13281.1|143
1610451000000|2021-01-12 11:30:00|13288|13282|13283.4|13277.4|13288|13283.2|13281.8|13277.4|161
1610451300000|2021-01-12 11:35:00|13283.5|13277.5|13282.4|13276.4|13285|13280|13280.8|13276.4|162
1610451600000|2021-01-12 11:40:00|13282.5|13276.5|13283|13277|13283.7|13277.7|13279.8|13275|169
1610451900000|2021-01-12 11:45:00|13283.1|13277.1|13283|13277|13286.2|13281|13281.4|13276.9|150
1610452200000|2021-01-12 11:50:00|13283.2|13277.2|13284.5|13281.5|13285.9|13281.5|13281|13276.7|129
1610452500000|2021-01-12 11:55:00|13284.4|13281.4|13289.5|13283.5|13290.9|13286.1|13284.4|13279.8|226
1610452800000|2021-01-12 12:00:00|13289.4|13283.4|13287.3|13281.3|13289.5|13283.5|13285.8|13281.3|167
1610453100000|2021-01-12 12:05:00|13287.4|13281.4|13286.9|13280.9|13287.8|13283.3|13279.5|13275.1|231
1610453400000|2021-01-12 12:10:00|13287|13281|13288.9|13282.9|13289.9|13285.2|13285.4|13280.8|178
1610453700000|2021-01-12 12:15:00|13287.4|13284.4|13289.1|13283.1|13290.3|13285.7|13287|13282.3|162
1610454000000|2021-01-12 12:20:00|13287.5|13284.5|13281.7|13275.7|13289.2|13284.7|13279.8|13274.3|287
1610454300000|2021-01-12 12:25:00|13281.9|13275.9|13280.8|13274.8|13281.9|13275.9|13275.9|13271.1|217
1610454600000|2021-01-12 12:30:00|13280.7|13274.7|13283.5|13277.5|13284.1|13279|13280.3|13274.3|193
1610454900000|2021-01-12 12:35:00|13283.6|13277.6|13282.6|13276.6|13283.6|13278.2|13275.6|13270.7|258
1610455200000|2021-01-12 12:40:00|13282.7|13276.7|13277.4|13271.4|13283.6|13277.6|13276.4|13271.4|205
1610455500000|2021-01-12 12:45:00|13277.5|13271.5|13284|13278|13285.7|13279.7|13275.9|13270.3|234
1610455800000|2021-01-12 12:50:00|13284.1|13278.1|13284.7|13278.7|13285.9|13280.4|13283.2|13277.5|157
1610456100000|2021-01-12 12:55:00|13284.6|13278.6|13281.2|13275.2|13284.8|13280|13279.7|13274.9|164
1610456400000|2021-01-12 13:00:00|13281.4|13275.4|13282.5|13276.5|13283.3|13277.3|13277.6|13272.7|365
1610456700000|2021-01-12 13:05:00|13282.4|13276.4|13277.1|13271.1|13284|13278|13275.5|13270.8|403
1610457000000|2021-01-12 13:10:00|13277|13271|13280.2|13274.2|13281.7|13277.1|13275.8|13271|269
1610457300000|2021-01-12 13:15:00|13278.5|13275.5|13282.2|13276.2|13284.6|13279.6|13277.5|13273|295
1610457600000|2021-01-12 13:20:00|13282.1|13276.1|13285.9|13279.9|13287.4|13282.6|13280.7|13276|303
1610457900000|2021-01-12 13:25:00|13285.8|13279.8|13286.1|13280.1|13289.3|13283.5|13283.1|13278.9|413
1610458200000|2021-01-12 13:30:00|13286|13280|13287.9|13281.9|13289.5|13283.5|13282.6|13277|283
1610458500000|2021-01-12 13:35:00|13288|13282|13290.3|13284.3|13290.9|13285.7|13285.1|13280.8|268
1610458800000|2021-01-12 13:40:00|13290.2|13284.2|13292.1|13286.1|13294.3|13289.3|13288.6|13284|294
1610459100000|2021-01-12 13:45:00|13292|13286|13291.9|13285.9|13293.1|13288.2|13289|13284|285
1610459400000|2021-01-12 13:50:00|13291.8|13285.8|13291.9|13285.9|13292.7|13287.8|13288.6|13283.5|247
1610459700000|2021-01-12 13:55:00|13291.8|13285.8|13292.1|13286.1|13297|13292.4|13290.7|13284.9|366
1610460000000|2021-01-12 14:00:00|13292|13286|13294|13288|13295.2|13289.7|13290.6|13284.6|386
1610460300000|2021-01-12 14:05:00|13293.9|13287.9|13293.1|13287.1|13297.4|13292.4|13291.4|13285.4|421
1610460600000|2021-01-12 14:10:00|13293.2|13287.2|13288.3|13285.3|13294|13288.8|13288.3|13283|359
1610460900000|2021-01-12 14:15:00|13288.4|13285.4|13287.9|13281.9|13290.4|13285.9|13285.9|13280|384
1610461200000|2021-01-12 14:20:00|13288|13282|13285.8|13279.8|13288.7|13284.1|13283.9|13278.1|285
1610461500000|2021-01-12 14:25:00|13285.9|13279.9|13288.8|13282.8|13288.8|13282.8|13284.6|13279.8|256
1610461800000|2021-01-12 14:30:00|13288.7|13282.7|13284.6|13278.6|13288.9|13284.3|13282|13276|483
1610462100000|2021-01-12 14:35:00|13284.7|13278.7|13286|13280|13288.2|13282.2|13283|13277.9|358
1610462400000|2021-01-12 14:40:00|13286.1|13280.1|13288.1|13282.1|13290.4|13284.4|13282.9|13276.9|359
1610462700000|2021-01-12 14:45:00|13288|13282|13289.7|13283.7|13290|13284.6|13285|13279.9|325
1610463000000|2021-01-12 14:50:00|13289.8|13283.8|13288.8|13282.8|13295.7|13290.5|13288.8|13282.8|287
1610463300000|2021-01-12 14:55:00|13288.9|13282.9|13288.7|13282.7|13290.3|13285.5|13285.8|13279.8|338
1610463600000|2021-01-12 15:00:00|13288.9|13282.9|13290.1|13284.1|13291.6|13286|13286.1|13281|353
1610463900000|2021-01-12 15:05:00|13290.2|13284.2|13288|13282|13290.9|13285.9|13287.2|13281.2|220
1610464200000|2021-01-12 15:10:00|13287.9|13281.9|13289.3|13283.3|13289.4|13283.4|13282.9|13276.9|302
1610464500000|2021-01-12 15:15:00|13289.2|13283.2|13283.4|13277.4|13289.4|13284.8|13281.5|13276.4|311
1610464800000|2021-01-12 15:20:00|13283.3|13277.3|13279.2|13273.2|13283.7|13277.7|13279|13273|174
1610465100000|2021-01-12 15:25:00|13279|13273|13282.8|13276.8|13283.7|13279.1|13277.4|13271.8|322
1610465400000|2021-01-12 15:30:00|13282.7|13276.7|13279.3|13273.3|13282.7|13276.7|13277.4|13272|349
1610465700000|2021-01-12 15:35:00|13279.2|13273.2|13280.8|13274.8|13280.9|13276|13276.2|13271.8|247
1610466000000|2021-01-12 15:40:00|13280.9|13274.9|13278.9|13272.9|13282.5|13276.5|13276.8|13272.1|288
1610466300000|2021-01-12 15:45:00|13279|13273|13281.7|13275.7|13284.4|13278.4|13278.5|13272.5|288
1610466600000|2021-01-12 15:50:00|13281.5|13275.5|13283.8|13277.8|13285.8|13280.7|13281.2|13275.2|284
1610466900000|2021-01-12 15:55:00|13283.7|13277.7|13281.4|13275.4|13283.9|13278.9|13276.9|13272.5|318
1610467200000|2021-01-12 16:00:00|13281.5|13275.5|13277|13271|13281.7|13275.7|13275|13270.3|325
1610467500000|2021-01-12 16:05:00|13277.1|13271.1|13279.7|13273.7|13280.1|13275.3|13275.6|13271|250
1610467800000|2021-01-12 16:10:00|13277.8|13274.8|13276.2|13270.2|13279.4|13275.2|13274.3|13269.9|187
1610468100000|2021-01-12 16:15:00|13275.9|13269.9|13277.7|13271.7|13277.7|13272.8|13272.5|13267.1|279
1610468400000|2021-01-12 16:20:00|13277.6|13271.6|13276|13270|13277.9|13273.3|13273.3|13269.3|219
1610468700000|2021-01-12 16:25:00|13275.9|13269.9|13280.1|13274.1|13280.3|13275.7|13274.6|13269.9|203
1610469000000|2021-01-12 16:30:00|13280.2|13274.2|13279|13273|13281.1|13276.6|13276.6|13272.2|291
1610469300000|2021-01-12 16:35:00|13278.9|13272.9|13278.4|13272.4|13280.1|13275.3|13277.3|13272.3|260
1610469600000|2021-01-12 16:40:00|13278.5|13272.5|13280.3|13274.3|13282.7|13277.2|13276.9|13272.3|275
1610469900000|2021-01-12 16:45:00|13280.2|13274.2|13279.8|13273.8|13281.1|13276.6|13277.6|13272.8|229
1610470200000|2021-01-12 16:50:00|13279.7|13273.7|13280|13274|13282.2|13277.5|13277.7|13272.9|218
1610470500000|2021-01-12 16:55:00|13279.9|13273.9|13273.4|13267.4|13280.1|13275.3|13272.1|13267.4|239
1610470800000|2021-01-12 17:00:00|13273.5|13267.5|13270.9|13267.9|13275.1|13270.2|13270.3|13265.9|257
1610471100000|2021-01-12 17:05:00|13270.8|13267.8|13276.8|13270.8|13278|13273|13270.8|13266.4|291
1610471400000|2021-01-12 17:10:00|13276.9|13270.9|13278.6|13275.6|13280.7|13276.2|13276.1|13270.7|332
1610471700000|2021-01-12 17:15:00|13280.1|13274.1|13280|13274|13283.2|13278|13277.3|13272.6|447
1610472000000|2021-01-12 17:20:00|13280.3|13274.3|13276.2|13273.2|13280.6|13276|13275.9|13271.4|393
1610472300000|2021-01-12 17:25:00|13277.7|13271.7|13270.9|13264.9|13277.8|13273.3|13270.3|13264.8|346
1610472600000|2021-01-12 17:30:00|13270.8|13264.8|13272.4|13266.4|13274|13269.1|13270.6|13264.6|317
1610472900000|2021-01-12 17:35:00|13272.6|13266.6|13270.8|13264.8|13273.4|13268.8|13269.8|13264.6|284
1610473200000|2021-01-12 17:40:00|13270.7|13264.7|13269.1|13263.1|13272|13267.4|13269.1|13263.1|190
1610473500000|2021-01-12 17:45:00|13268.9|13262.9|13269.1|13263.1|13269.6|13265|13267.5|13262.4|121
1610473800000|2021-01-12 17:50:00|13269|13263|13266.1|13260.1|13269.1|13264.3|13264.8|13260.1|181
1610474100000|2021-01-12 17:55:00|13266.3|13260.3|13268.2|13262.2|13268.5|13263.9|13264.7|13260|201
1610474400000|2021-01-12 18:00:00|13268.1|13262.1|13269|13263|13269.8|13265.3|13266.5|13261.7|208
1610474700000|2021-01-12 18:05:00|13269.1|13263.1|13267.9|13261.9|13269.3|13264.6|13266.9|13261.7|172
1610475000000|2021-01-12 18:10:00|13268|13262|13266.4|13260.4|13268.1|13262.6|13263.5|13258.9|250
1610475300000|2021-01-12 18:15:00|13266.3|13260.3|13264.5|13261.5|13266.6|13262.4|13263.6|13258.9|181
1610475600000|2021-01-12 18:20:00|13264.4|13261.4|13265.5|13259.5|13266.9|13261.7|13263.7|13259|296
1610475900000|2021-01-12 18:25:00|13265.6|13259.6|13259.4|13253.4|13265.6|13260.5|13257.7|13253.3|314
1610476200000|2021-01-12 18:30:00|13259.3|13253.3|13258.1|13252.1|13260.4|13255.8|13257|13251.9|289
1610476500000|2021-01-12 18:35:00|13258.3|13252.3|13255.4|13252.4|13259.4|13254.6|13255.4|13250.9|326
1610476800000|2021-01-12 18:40:00|13255.5|13252.5|13256.6|13250.6|13257.4|13252.9|13254.2|13249.8|293
1610477100000|2021-01-12 18:45:00|13256.5|13250.5|13256.5|13253.5|13258.2|13253.6|13255.4|13250.2|299
1610477400000|2021-01-12 18:50:00|13258.1|13252.1|13256.2|13250.2|13258.3|13253.6|13252.8|13248.2|229
1610477700000|2021-01-12 18:55:00|13256.1|13250.1|13255|13249|13256.4|13251.6|13252.8|13248.1|260
1610478000000|2021-01-12 19:00:00|13254.9|13248.9|13253.7|13247.7|13255.4|13250.4|13251.7|13247.4|271
1610478300000|2021-01-12 19:05:00|13253.6|13247.6|13251.6|13245.6|13253.6|13249.5|13248.2|13242.9|297
1610478600000|2021-01-12 19:10:00|13251.5|13245.5|13248.9|13242.9|13251.6|13245.6|13246.4|13240.9|284
1610478900000|2021-01-12 19:15:00|13249|13243|13247.4|13241.4|13250|13244.3|13244.2|13239.5|304
1610479200000|2021-01-12 19:20:00|13247.3|13241.3|13244.7|13241.7|13247.6|13243.1|13244.5|13238.5|432
1610479500000|2021-01-12 19:25:00|13246|13240|13244.3|13238.3|13246.4|13241.2|13243.6|13237.6|290
1610479800000|2021-01-12 19:30:00|13244.4|13238.4|13240|13234|13244.6|13239.7|13239.5|13233.7|244
1610480100000|2021-01-12 19:35:00|13239.9|13233.9|13237.6|13231.6|13241.6|13235.6|13237.2|13231.2|251
1610480400000|2021-01-12 19:40:00|13237.7|13231.7|13239.1|13233.1|13239.6|13234.7|13236.1|13230.2|249
1610480700000|2021-01-12 19:45:00|13237.6|13234.6|13237.3|13234.3|13242|13237.5|13236.9|13231.9|369
1610481000000|2021-01-12 19:50:00|13238.6|13232.6|13241.5|13235.5|13241.5|13237|13238.3|13232.6|290
1610481300000|2021-01-12 19:55:00|13241.4|13235.4|13241|13235|13241.6|13237.2|13239.2|13234.2|350
1610481600000|2021-01-12 20:00:00|13240.9|13234.9|13240.8|13234.8|13244.4|13239.3|13239.2|13234.5|225
1610481900000|2021-01-12 20:05:00|13240.7|13234.7|13239.9|13233.9|13243|13238|13238.5|13233|218
1610482200000|2021-01-12 20:10:00|13239.8|13233.8|13240.7|13234.7|13242|13236.5|13239.4|13233.8|206
1610482500000|2021-01-12 20:15:00|13240.9|13234.9|13239.7|13233.7|13242|13237.5|13238.1|13233.5|196
1610482800000|2021-01-12 20:20:00|13239.6|13233.6|13238.8|13232.8|13239.6|13234.5|13237.1|13232|210
1610483100000|2021-01-12 20:25:00|13238.7|13232.7|13237.9|13234.9|13241.8|13235.8|13237.4|13232.6|190
1610483400000|2021-01-12 20:30:00|13238|13235|13237.9|13234.9|13240|13235|13237.3|13232.7|200
1610483700000|2021-01-12 20:35:00|13239.4|13233.4|13239.8|13233.8|13240.1|13234.5|13237.5|13232.2|224
1610484000000|2021-01-12 20:40:00|13239.6|13233.6|13241.3|13235.3|13241.6|13236.1|13238.2|13233.6|183
1610484300000|2021-01-12 20:45:00|13241.2|13235.2|13239.1|13233.1|13241.3|13235.3|13237.8|13232.9|216
1610484600000|2021-01-12 20:50:00|13239.3|13233.3|13240.1|13234.1|13240.3|13235.5|13238.5|13233.3|140
1610484900000|2021-01-12 20:55:00|13240.2|13234.2|13238.2|13232.2|13240.2|13234.2|13237.1|13231.1|169
1610485200000|2021-01-12 21:00:00|13238.3|13232.3|13236.9|13230.9|13238.3|13232.3|13236|13230|141
1610485500000|2021-01-12 21:05:00|13236.8|13230.8|13237.4|13231.4|13237.8|13231.8|13236.7|13230.7|85
1610485800000|2021-01-12 21:10:00|13237.3|13231.3|13236.9|13230.9|13237.5|13231.5|13236.9|13230.9|71
1610486100000|2021-01-12 21:15:00|13236.8|13230.8|13236.9|13230.9|13237.1|13231.1|13236.4|13230.4|99
1610486400000|2021-01-12 21:20:00|13236.2|13230.2|13235.4|13229.4|13237.3|13231.3|13233.8|13229|106
1610486700000|2021-01-12 21:25:00|13235.3|13229.3|13236.3|13230.3|13237.3|13231.3|13234|13229.3|124
1610487000000|2021-01-12 21:30:00|13236.1|13230.1|13236.4|13230.4|13236.4|13230.4|13235.6|13229.6|117
1610487300000|2021-01-12 21:35:00|13236.3|13230.3|13234.7|13228.7|13236.3|13230.4|13233.4|13228.3|126
1610487600000|2021-01-12 21:40:00|13234.6|13228.6|13234.6|13228.6|13235.5|13229.5|13234|13228|112
1610487900000|2021-01-12 21:45:00|13234.5|13228.5|13236.1|13230.1|13236.8|13230.8|13232.8|13228.4|244
1610488200000|2021-01-12 21:50:00|13235.8|13229.8|13235.8|13229.8|13238.5|13230.2|13234.5|13228.5|147
1610488500000|2021-01-12 21:55:00|13235.3|13229.3|13235.1|13229.1|13237.9|13230|13232.9|13225.5|263
1610488800000|2021-01-12 22:00:00|13234.9|13228.9|13245.7|13229.7|13248.4|13232.4|13234.7|13226|69
1610489100000|2021-01-12 22:05:00|13243.1|13227.1|13246.3|13230.3|13248.4|13232.4|13239.7|13227.1|126
1610489400000|2021-01-12 22:10:00|13239.7|13229.4|13240.8|13230.3|13248.2|13232.2|13239.5|13228.2|82
1610489700000|2021-01-12 22:15:00|13244.4|13228.4|13243.1|13227.1|13248.5|13232.5|13240.7|13225.8|173
1610490000000|2021-01-12 22:20:00|13243.2|13227.2|13236.9|13224.1|13244.3|13228.3|13233.9|13221.5|164
1610490300000|2021-01-12 22:25:00|13239|13223|13238.8|13222.8|13239|13225.1|13234.9|13222.3|100
1610490600000|2021-01-12 22:30:00|13239|13223.7|13238.6|13224.2|13240.6|13227.5|13234.5|13223.1|140
1610490900000|2021-01-12 22:35:00|13239.4|13223.4|13237.2|13225.4|13239.7|13226.7|13235.9|13223.3|109
1610491200000|2021-01-12 22:40:00|13239.5|13224.8|13236.7|13225.5|13239.9|13228.6|13234.6|13222.7|120
1610491500000|2021-01-12 22:45:00|13237.6|13225|13237.1|13226.6|13237.9|13228.9|13235.4|13224.4|109
1610491800000|2021-01-12 22:50:00|13236.2|13226.4|13236.3|13226.1|13239.4|13226.5|13235.2|13223.4|156
1610492100000|2021-01-12 22:55:00|13236.6|13225.7|13237.8|13224.5|13239.4|13228.3|13234.7|13223.5|113
1610492400000|2021-01-12 23:00:00|13236.3|13225.3|13234.1|13228.1|13236.3|13228.2|13228.9|13222.2|222
1610492700000|2021-01-12 23:05:00|13234.2|13228.2|13231.1|13225.1|13234.8|13228.8|13229.7|13223.7|114
1610493000000|2021-01-12 23:10:00|13230.7|13224.7|13232.1|13226.1|13232.9|13226.9|13230.7|13224.7|118
1610493300000|2021-01-12 23:15:00|13232.2|13226.2|13234.9|13228.9|13235.4|13229.4|13232|13226|108
1610493600000|2021-01-12 23:20:00|13235|13229|13237.3|13231.3|13238.2|13232.2|13234.4|13228.4|116
1610493900000|2021-01-12 23:25:00|13237.7|13231.7|13237.6|13231.6|13238.3|13232.3|13237.1|13231.1|98
1610494200000|2021-01-12 23:30:00|13237.5|13231.5|13237.5|13231.5|13237.9|13231.9|13237.2|13231.2|82
1610494500000|2021-01-12 23:35:00|13237.4|13231.4|13238.5|13232.5|13239.1|13233.1|13237.4|13231.4|84
1610494800000|2021-01-12 23:40:00|13238.6|13232.6|13236.8|13230.8|13238.6|13232.8|13235.5|13230.3|120
1610495100000|2021-01-12 23:45:00|13236.9|13230.9|13234|13228|13237.1|13231.1|13233.6|13227.6|114
1610495400000|2021-01-12 23:50:00|13233.7|13227.7|13234.6|13228.6|13235.2|13229.9|13232.7|13227.6|96
1610495700000|2021-01-12 23:55:00|13234.5|13228.5|13233.9|13227.9|13234.6|13230.2|13232.7|13227.5|92
1610496000000|2021-01-13 00:00:00|13233.7|13227.7|13228.9|13222.9|13233.8|13229.2|13227.4|13222.5|234
1610496300000|2021-01-13 00:05:00|13228.8|13222.8|13231|13225|13231.3|13226.7|13227.3|13222.6|157
1610496600000|2021-01-13 00:10:00|13231.1|13225.1|13229.9|13223.9|13231.4|13226.7|13228.1|13223.3|173
1610496900000|2021-01-13 00:15:00|13230|13224|13228.5|13222.5|13230.4|13225.7|13227|13222.5|149
1610497200000|2021-01-13 00:20:00|13228.6|13222.6|13228.7|13222.7|13230.4|13225.6|13227.2|13222.6|192
1610497500000|2021-01-13 00:25:00|13228.6|13222.6|13232.3|13226.3|13232.5|13227.6|13226.8|13222.3|186
1610497800000|2021-01-13 00:30:00|13230.7|13227.7|13230.9|13227.9|13233.4|13228.7|13230.1|13225|133
1610498100000|2021-01-13 00:35:00|13232.2|13226.2|13232.2|13229.2|13234.6|13230|13230.7|13226.2|132
1610498400000|2021-01-13 00:40:00|13232.3|13229.3|13232.3|13229.3|13234|13229.5|13231.2|13226.7|121
1610498700000|2021-01-13 00:45:00|13232.4|13229.4|13230.9|13224.9|13233.9|13229.5|13228.9|13223.9|197
1610499000000|2021-01-13 00:50:00|13231.1|13225.1|13230.6|13224.6|13232.4|13227.1|13227.6|13222.6|222
1610499300000|2021-01-13 00:55:00|13230.7|13224.7|13231.8|13225.8|13232.1|13227.8|13229.1|13224.3|197
1610499600000|2021-01-13 01:00:00|13231.9|13225.9|13233.7|13227.7|13234.1|13229.5|13230.1|13225.5|149
1610499900000|2021-01-13 01:05:00|13233.6|13227.6|13233.9|13227.9|13234.2|13229.5|13231.8|13227.3|136
1610500200000|2021-01-13 01:10:00|13233.8|13227.8|13231.6|13225.6|13233.9|13229.4|13228.5|13223.7|220
1610500500000|2021-01-13 01:15:00|13231.5|13225.5|13240.9|13234.9|13241|13236|13230.4|13225.4|288
1610500800000|2021-01-13 01:20:00|13239.4|13236.4|13234.7|13231.7|13240.9|13236.4|13233.5|13229|178
1610501100000|2021-01-13 01:25:00|13234.8|13231.8|13229.9|13223.9|13235.3|13231.8|13228.3|13223.8|239
1610501400000|2021-01-13 01:30:00|13229.8|13223.8|13223.1|13220.1|13229.9|13224.8|13221.7|13217.3|286
1610501700000|2021-01-13 01:35:00|13224.6|13218.6|13226.7|13220.7|13227.2|13222.9|13222.8|13218.4|264
1610502000000|2021-01-13 01:40:00|13226.8|13220.8|13226.8|13220.8|13228|13223.9|13225|13220.6|232
1610502300000|2021-01-13 01:45:00|13226.6|13220.6|13227.8|13221.8|13228.4|13223.8|13224.9|13220.6|162
1610502600000|2021-01-13 01:50:00|13226.2|13223.2|13224.4|13221.4|13227.3|13223.3|13223.7|13219.4|206
1610502900000|2021-01-13 01:55:00|13224.3|13221.3|13223.9|13217.9|13226.4|13222.4|13222.4|13217.8|279
1610503200000|2021-01-13 02:00:00|13223.7|13217.7|13226.6|13223.6|13228.3|13223.9|13220.9|13216.4|225
1610503500000|2021-01-13 02:05:00|13226.4|13223.4|13225.7|13222.7|13228.2|13223.8|13225.6|13221.6|129
1610503800000|2021-01-13 02:10:00|13225.6|13222.6|13228.3|13225.3|13230.5|13226|13223.8|13219.2|237
1610504100000|2021-01-13 02:15:00|13228.4|13225.4|13229|13226|13229.8|13226.8|13228.2|13225.2|114
1610504400000|2021-01-13 02:20:00|13229.1|13226.1|13228.2|13225.2|13229.8|13226.1|13228|13223.7|109
1610504700000|2021-01-13 02:25:00|13228.1|13225.1|13228.5|13225.5|13230.3|13225.9|13228|13223.5|154
1610505000000|2021-01-13 02:30:00|13228.6|13225.6|13227.4|13224.4|13230.2|13225.7|13227.1|13222.8|153
1610505300000|2021-01-13 02:35:00|13227.5|13224.5|13228.1|13225.1|13229.4|13225.2|13227.2|13223.1|131
1610505600000|2021-01-13 02:40:00|13228|13225|13230.9|13227.9|13231.6|13228|13228|13224.2|115
1610505900000|2021-01-13 02:45:00|13230.6|13227.6|13231.3|13228.3|13233.2|13229|13230.6|13226.6|125
1610506200000|2021-01-13 02:50:00|13231|13228|13231.7|13228.7|13233.9|13229.2|13230.7|13226.3|160
1610506500000|2021-01-13 02:55:00|13233.3|13227.3|13234.5|13228.5|13236.5|13231.8|13231.6|13227.3|220
1610506800000|2021-01-13 03:00:00|13234.4|13228.4|13230.6|13227.6|13234.4|13229.6|13230.6|13225.9|184
1610507100000|2021-01-13 03:05:00|13230.7|13227.7|13232.1|13226.1|13232.7|13228.2|13230.7|13226|100
1610507400000|2021-01-13 03:10:00|13232.2|13226.2|13229.2|13226.2|13232.2|13227.7|13229|13224.7|105
1610507700000|2021-01-13 03:15:00|13229.1|13226.1|13229.7|13226.7|13230.9|13227.2|13228.9|13224.6|151
1610508000000|2021-01-13 03:20:00|13229.6|13226.6|13229.9|13226.9|13231.3|13227.2|13229.6|13225.1|103
1610508300000|2021-01-13 03:25:00|13230|13227|13228.4|13225.4|13230.3|13227.1|13227.2|13223.8|201
1610508600000|2021-01-13 03:30:00|13228.5|13225.5|13228.8|13225.8|13230.4|13226.4|13228.3|13223.7|183
1610508900000|2021-01-13 03:35:00|13230.3|13224.3|13229|13226|13230.4|13226|13228.3|13223.8|128
1610509200000|2021-01-13 03:40:00|13230.5|13224.5|13230.4|13227.4|13232|13227.7|13228.5|13224.2|117
1610509500000|2021-01-13 03:45:00|13230.5|13227.5|13233.6|13227.6|13233.7|13229.5|13229.9|13225.6|191
1610509800000|2021-01-13 03:50:00|13233.7|13227.7|13231.4|13228.4|13234.1|13230|13231.2|13226.8|143
1610510100000|2021-01-13 03:55:00|13231.3|13228.3|13234|13228|13234.8|13230.5|13231.2|13227.1|130
1610510400000|2021-01-13 04:00:00|13234.1|13228.1|13234.1|13231.1|13237.3|13232.8|13232.6|13227.7|210
1610510700000|2021-01-13 04:05:00|13234|13231|13232|13229|13236.1|13231.9|13232|13227.5|144
1610511000000|2021-01-13 04:10:00|13232.1|13229.1|13232.6|13229.6|13234.2|13230|13231.2|13227.3|147
1610511300000|2021-01-13 04:15:00|13232.5|13229.5|13233.5|13230.5|13234.9|13230.5|13232.5|13228.1|90
1610511600000|2021-01-13 04:20:00|13233.6|13230.6|13233.3|13230.3|13234.8|13231|13233.1|13228.7|102
1610511900000|2021-01-13 04:25:00|13233.2|13230.2|13237.6|13231.6|13237.6|13233.3|13233.2|13229.9|164
1610512200000|2021-01-13 04:30:00|13236|13233|13237|13234|13239.4|13234.9|13235.9|13231.4|118
1610512500000|2021-01-13 04:35:00|13237.1|13234.1|13236.5|13230.5|13237.1|13234.1|13234.8|13230.4|122
1610512800000|2021-01-13 04:40:00|13235|13232|13235.5|13232.5|13237.6|13233.2|13234.7|13230.8|137
1610513100000|2021-01-13 04:45:00|13235.4|13232.4|13235|13232|13237.1|13232.8|13234.8|13230.7|163
1610513400000|2021-01-13 04:50:00|13235.1|13232.1|13235.3|13232.3|13237|13232.7|13234.8|13230|135
1610513700000|2021-01-13 04:55:00|13235.4|13232.4|13239.5|13233.5|13239.5|13235.1|13235|13230.7|88
1610514000000|2021-01-13 05:00:00|13239.6|13233.6|13237.6|13234.6|13239.6|13235.2|13236|13232.2|154
1610514300000|2021-01-13 05:05:00|13237.7|13234.7|13238.2|13235.2|13240.4|13236|13237.5|13233.8|144
1610514600000|2021-01-13 05:10:00|13238.1|13235.1|13236.7|13233.7|13239.9|13235.5|13236.5|13233.5|124
1610514900000|2021-01-13 05:15:00|13236.6|13233.6|13236.9|13233.9|13238.4|13234.1|13235.9|13231.5|115
1610515200000|2021-01-13 05:20:00|13237|13234|13236.7|13233.7|13238.3|13234|13235.8|13231.6|223
1610515500000|2021-01-13 05:25:00|13236.6|13233.6|13235.7|13232.7|13238|13233.9|13235.3|13231.1|192
1610515800000|2021-01-13 05:30:00|13235.6|13232.6|13236.9|13233.9|13238.5|13234.1|13235.6|13231.4|144
1610516100000|2021-01-13 05:35:00|13236.8|13233.8|13241|13235|13241|13236.4|13236.7|13233.5|143
1610516400000|2021-01-13 05:40:00|13240.9|13234.9|13239.9|13236.9|13243.4|13238.7|13239.1|13234.8|218
1610516700000|2021-01-13 05:45:00|13240|13237|13237.5|13231.5|13241.5|13237.2|13235.9|13231.4|178
1610517000000|2021-01-13 05:50:00|13237.6|13231.6|13237.2|13231.2|13237.7|13233.1|13234.9|13230.4|151
1610517300000|2021-01-13 05:55:00|13235.9|13232.9|13230.9|13227.9|13237|13233|13230.8|13226.4|260
1610517600000|2021-01-13 06:00:00|13231|13228|13230.9|13227.9|13233.8|13229.3|13230.3|13225.8|133
1610517900000|2021-01-13 06:05:00|13230.8|13227.8|13231.8|13228.8|13233|13229.3|13229.5|13225.5|259
1610518200000|2021-01-13 06:10:00|13231.7|13228.7|13231|13228|13232.6|13229|13230.7|13226.6|153
1610518500000|2021-01-13 06:15:00|13231.1|13228.1|13232.9|13226.9|13232.9|13228.8|13230.7|13226.7|175
1610518800000|2021-01-13 06:20:00|13232.8|13226.8|13228.1|13225.1|13232.8|13228.3|13227.8|13223.6|175
1610519100000|2021-01-13 06:25:00|13228.5|13225.5|13230.5|13227.5|13231.4|13227.8|13228.5|13225.1|148
1610519400000|2021-01-13 06:30:00|13230.6|13227.6|13231.6|13228.6|13231.9|13228.9|13230.3|13227.3|145
1610519700000|2021-01-13 06:35:00|13231.7|13228.7|13231.2|13228.2|13232.6|13228.9|13231|13226.5|112
1610520000000|2021-01-13 06:40:00|13231.3|13228.3|13230.6|13227.6|13232.5|13228.9|13230.6|13226.4|140
1610520300000|2021-01-13 06:45:00|13230.7|13227.7|13229|13226|13230.9|13227.9|13228.8|13224.4|132
1610520600000|2021-01-13 06:50:00|13230.5|13224.5|13230.9|13227.9|13231.1|13228.1|13228.9|13224.5|118
1610520900000|2021-01-13 06:55:00|13230.8|13227.8|13229.3|13226.3|13232|13228|13228.9|13224.8|162
1610521200000|2021-01-13 07:00:00|13229.2|13226.2|13229.6|13226.6|13230.1|13226.9|13228.3|13224|144
1610521500000|2021-01-13 07:05:00|13229.7|13226.7|13229.6|13226.6|13230.2|13227.2|13229.5|13226.5|96
1610521800000|2021-01-13 07:10:00|13229.5|13226.5|13227.5|13224.5|13229.9|13226.9|13226.9|13223.9|125
1610522100000|2021-01-13 07:15:00|13227.6|13224.6|13225.9|13222.9|13227.6|13224.6|13225.4|13221.1|147
1610522400000|2021-01-13 07:20:00|13225.8|13222.8|13227.9|13224.9|13228.1|13225.1|13225.6|13222.6|121
1610522700000|2021-01-13 07:25:00|13227.8|13224.8|13224|13221|13228.4|13225.1|13223.7|13219.6|144
1610523000000|2021-01-13 07:30:00|13223.9|13220.9|13221|13218|13224.1|13220.9|13218.7|13214.7|229
1610523300000|2021-01-13 07:35:00|13220.9|13217.9|13224.2|13221.2|13225.6|13222.1|13220.9|13216.9|185
1610523600000|2021-01-13 07:40:00|13224.3|13221.3|13230.3|13224.3|13230.6|13226.2|13224.3|13221.3|174
1610523900000|2021-01-13 07:45:00|13228.7|13225.7|13233|13227|13233.4|13228.8|13228.2|13223.8|182
1610524200000|2021-01-13 07:50:00|13231.3|13228.3|13231.2|13225.2|13233.7|13229.3|13228.1|13223.7|202
1610524500000|2021-01-13 07:55:00|13231.3|13225.3|13237.1|13231.1|13237.6|13232.6|13230.6|13225.3|268
1610524800000|2021-01-13 08:00:00|13237.2|13231.2|13240.6|13237.6|13242.5|13238.1|13234.8|13230.4|279
1610525100000|2021-01-13 08:05:00|13240.8|13237.8|13238.9|13232.9|13243.4|13238.8|13233.3|13228.5|343
1610525400000|2021-01-13 08:10:00|13238.8|13232.8|13234.7|13228.7|13239.3|13234.2|13233.4|13228.5|198
1610525700000|2021-01-13 08:15:00|13234.6|13228.6|13238.2|13232.2|13238.4|13233.8|13232|13227.3|243
1610526000000|2021-01-13 08:20:00|13238.1|13232.1|13239.7|13236.7|13241.6|13237.1|13235.2|13230.9|293
1610526300000|2021-01-13 08:25:00|13239.6|13236.6|13243|13240|13245.3|13241.1|13239.1|13234.8|231
1610526600000|2021-01-13 08:30:00|13244.4|13238.4|13244.2|13241.2|13246.2|13241.9|13242|13237.6|219
1610526900000|2021-01-13 08:35:00|13244.1|13241.1|13243|13240|13247.8|13243.5|13242.9|13238.5|253
1610527200000|2021-01-13 08:40:00|13243.1|13240.1|13246.1|13240.1|13246.3|13241.5|13242.4|13237.9|144
1610527500000|2021-01-13 08:45:00|13246.2|13240.2|13251.4|13245.4|13251.4|13245.4|13244.7|13240.2|261
1610527800000|2021-01-13 08:50:00|13251.3|13245.3|13247.1|13241.1|13251.9|13247.4|13245.3|13240.5|278
1610528100000|2021-01-13 08:55:00|13247|13241|13249.4|13243.4|13249.4|13244.7|13244.7|13240|249
1610528400000|2021-01-13 09:00:00|13249.5|13243.5|13254.5|13248.5|13254.7|13248.7|13247|13242.7|203
1610528700000|2021-01-13 09:05:00|13254.6|13248.6|13253.1|13247.1|13254.9|13249.2|13250.8|13245.7|218
1610529000000|2021-01-13 09:10:00|13253|13247|13247.9|13244.9|13253|13247|13246.8|13242.5|279
1610529300000|2021-01-13 09:15:00|13248.7|13245.7|13248.5|13242.5|13251.5|13247.1|13244.9|13240.2|272
1610529600000|2021-01-13 09:20:00|13248.7|13242.7|13249.5|13243.5|13252.6|13248|13247.8|13242.6|264
1610529900000|2021-01-13 09:25:00|13249.6|13243.6|13249.1|13246.1|13253.4|13248.5|13247|13242.5|257
1610530200000|2021-01-13 09:30:00|13249|13246|13249.7|13243.7|13251.4|13247.5|13247.4|13242.8|194
1610530500000|2021-01-13 09:35:00|13248.2|13245.2|13249.6|13243.6|13251.9|13247.4|13247.6|13243|191
1610530800000|2021-01-13 09:40:00|13248.1|13245.1|13249.7|13246.7|13251.6|13247.1|13248|13243.9|124
1610531100000|2021-01-13 09:45:00|13249.8|13246.8|13250.2|13247.2|13253.4|13249.1|13248.6|13244|210
1610531400000|2021-01-13 09:50:00|13250.1|13247.1|13254.3|13248.3|13254.5|13249.9|13249.3|13245|194
1610531700000|2021-01-13 09:55:00|13252.7|13249.7|13250.8|13244.8|13253.9|13249.9|13249|13244.6|148
1610532000000|2021-01-13 10:00:00|13250.9|13244.9|13252.6|13249.6|13257.3|13251.3|13249.1|13244.4|246
1610532300000|2021-01-13 10:05:00|13252.7|13249.7|13252|13249|13254.8|13250.3|13251.8|13247.4|153
1610532600000|2021-01-13 10:10:00|13252.1|13249.1|13256.1|13250.1|13256.1|13251.2|13250.8|13246.6|143
1610532900000|2021-01-13 10:15:00|13256.2|13250.2|13260.1|13254.1|13260.1|13254.2|13254.6|13250.1|183
1610533200000|2021-01-13 10:20:00|13259.9|13253.9|13259.4|13253.4|13260.2|13254.6|13257.6|13253|155
1610533500000|2021-01-13 10:25:00|13259.5|13253.5|13262.9|13256.9|13264.2|13258.2|13257.3|13252.5|267
1610533800000|2021-01-13 10:30:00|13262.8|13256.8|13262.1|13256.1|13264.7|13258.7|13261.9|13255.9|191
1610534100000|2021-01-13 10:35:00|13262|13256|13263.6|13257.6|13263.9|13257.9|13259.8|13255.2|163
1610534400000|2021-01-13 10:40:00|13263.7|13257.7|13257|13254|13263.7|13257.7|13256.7|13252.4|162
1610534700000|2021-01-13 10:45:00|13256.9|13253.9|13259.9|13253.9|13260|13255.1|13256.9|13252.6|124
1610535000000|2021-01-13 10:50:00|13258.3|13255.3|13259|13253|13259.8|13255.3|13257.2|13252.5|111
1610535300000|2021-01-13 10:55:00|13259.2|13253.2|13258.5|13252.5|13261.9|13257.3|13257.8|13252.5|157
1610535600000|2021-01-13 11:00:00|13258.4|13252.4|13263.7|13257.7|13263.9|13257.9|13256.7|13252|182
1610535900000|2021-01-13 11:05:00|13263.8|13257.8|13265|13259|13265.3|13260.8|13262.7|13257.8|162
1610536200000|2021-01-13 11:10:00|13264.8|13258.8|13264.3|13258.3|13265.1|13259.7|13262.7|13257.7|126
1610536500000|2021-01-13 11:15:00|13264.4|13258.4|13264.2|13258.2|13265.4|13260.8|13263.1|13257.9|160
1610536800000|2021-01-13 11:20:00|13264.1|13258.1|13264.3|13258.3|13266.1|13260.9|13262.6|13257.9|131
1610537100000|2021-01-13 11:25:00|13264.4|13258.4|13264.4|13258.4|13264.4|13259.8|13260.4|13255.9|149
1610537400000|2021-01-13 11:30:00|13264.2|13258.2|13266.4|13260.4|13266.6|13262|13262.9|13258.2|156
1610537700000|2021-01-13 11:35:00|13266.3|13260.3|13265.7|13262.7|13267.6|13263.1|13264.6|13260.1|140
1610538000000|2021-01-13 11:40:00|13265.8|13262.8|13265.6|13259.6|13267.5|13262.8|13264.1|13259.6|136
1610538300000|2021-01-13 11:45:00|13265.8|13259.8|13264.7|13258.7|13265.8|13261|13263.7|13258.7|107
1610538600000|2021-01-13 11:50:00|13264.6|13258.6|13266.4|13260.4|13266.8|13262.2|13264.5|13258.5|157
1610538900000|2021-01-13 11:55:00|13266.5|13260.5|13266.4|13260.4|13267.1|13261.9|13264.9|13260.1|115
1610539200000|2021-01-13 12:00:00|13266.3|13260.3|13264.4|13258.4|13266.7|13262.1|13263.8|13258.4|146
1610539500000|2021-01-13 12:05:00|13264.5|13258.5|13261.6|13255.6|13264.5|13258.5|13259.8|13255.6|161
1610539800000|2021-01-13 12:10:00|13261.7|13255.7|13264.8|13258.8|13265.1|13260.6|13259.9|13255.6|191
1610540100000|2021-01-13 12:15:00|13264.9|13258.9|13264.6|13258.6|13266|13261.6|13261.8|13256.3|260
1610540400000|2021-01-13 12:20:00|13264.7|13258.7|13262.5|13256.5|13264.7|13260.1|13261|13256.4|145
1610540700000|2021-01-13 12:25:00|13262.4|13256.4|13265.9|13259.9|13266|13260|13260.2|13254.2|200
1610541000000|2021-01-13 12:30:00|13266|13260|13262.5|13256.5|13266|13260|13260.8|13256.4|159
1610541300000|2021-01-13 12:35:00|13262.4|13256.4|13262.6|13256.6|13262.9|13256.9|13258.7|13254.1|188
1610541600000|2021-01-13 12:40:00|13262.5|13256.5|13260.6|13254.6|13262.7|13257.7|13258.3|13253.8|127
1610541900000|2021-01-13 12:45:00|13260.7|13254.7|13260.2|13254.2|13261.2|13256.1|13257.3|13251.8|215
1610542200000|2021-01-13 12:50:00|13260.1|13254.1|13262.6|13256.6|13263.1|13257.6|13258.3|13253.7|235
1610542500000|2021-01-13 12:55:00|13262.5|13256.5|13261.6|13255.6|13264.6|13259.5|13260.1|13255|229
1610542800000|2021-01-13 13:00:00|13261.7|13255.7|13261.8|13255.8|13262.2|13257.7|13257.5|13252.5|306
1610543100000|2021-01-13 13:05:00|13262|13256|13266.4|13260.4|13267.2|13261.2|13260.5|13256|256
1610543400000|2021-01-13 13:10:00|13266.5|13260.5|13268.1|13262.1|13269.6|13263.8|13265.9|13260.5|289
1610543700000|2021-01-13 13:15:00|13268.3|13262.3|13267.1|13261.1|13269.7|13264.4|13267.1|13261.1|188
1610544000000|2021-01-13 13:20:00|13267|13261|13263.1|13257.1|13267.8|13263|13262.9|13256.9|294
1610544300000|2021-01-13 13:25:00|13263|13257|13261.9|13254.6|13263.9|13258.5|13261|13254|187
1610544600000|2021-01-13 13:30:00|13262.1|13254.5|13254.7|13251.7|13262.8|13256.1|13253.8|13249|341
1610544900000|2021-01-13 13:35:00|13255.1|13252.1|13257.6|13251.6|13257.8|13252.5|13251.5|13246.6|415
1610545200000|2021-01-13 13:40:00|13257.7|13251.7|13259.3|13253.3|13260.8|13256.2|13256.5|13250.5|402
1610545500000|2021-01-13 13:45:00|13259.5|13253.5|13263.6|13257.6|13265.9|13259.9|13257.6|13252.8|364
1610545800000|2021-01-13 13:50:00|13263.7|13257.7|13261.4|13255.4|13263.7|13258.7|13258.9|13252.9|317
1610546100000|2021-01-13 13:55:00|13261.2|13255.2|13261.7|13255.7|13263.3|13257.8|13257.8|13252.8|339
1610546400000|2021-01-13 14:00:00|13261.5|13255.5|13262.6|13256.6|13264.8|13260.1|13261.2|13255.4|223
1610546700000|2021-01-13 14:05:00|13262.5|13256.5|13259.7|13253.7|13262.9|13258.4|13257.6|13252.3|278
1610547000000|2021-01-13 14:10:00|13259.8|13253.8|13255.8|13249.8|13262.6|13256.9|13254.9|13249.8|346
1610547300000|2021-01-13 14:15:00|13255.9|13249.9|13259.1|13253.1|13261.3|13255.3|13253.6|13248.8|304
1610547600000|2021-01-13 14:20:00|13259.2|13253.2|13263.8|13257.8|13264.1|13259|13256.6|13251.8|306
1610547900000|2021-01-13 14:25:00|13263.9|13257.9|13272|13266|13272.7|13266.7|13259|13254.4|384
1610548200000|2021-01-13 14:30:00|13271.9|13265.9|13270.9|13264.9|13273.6|13267.6|13268|13262|348
1610548500000|2021-01-13 14:35:00|13271|13265|13264.6|13258.6|13271|13265.5|13263.9|13257.9|356
1610548800000|2021-01-13 14:40:00|13264.5|13258.5|13263|13260|13266.4|13261.1|13262.2|13256.6|394
1610549100000|2021-01-13 14:45:00|13262.5|13259.5|13265.3|13259.3|13265.9|13260.6|13258.1|13253.5|470
1610549400000|2021-01-13 14:50:00|13265.1|13259.1|13259.6|13256.6|13265.1|13259.1|13259.4|13255.1|373
1610549700000|2021-01-13 14:55:00|13259.5|13256.5|13260.5|13257.5|13263.8|13259.4|13258.4|13253.7|399
1610550000000|2021-01-13 15:00:00|13262.1|13256.1|13268.1|13262.1|13269.1|13264.5|13260.3|13256|339
1610550300000|2021-01-13 15:05:00|13268|13262|13263|13257|13268.2|13262.3|13258.6|13254|301
1610550600000|2021-01-13 15:10:00|13262.9|13256.9|13257|13251|13262.9|13257.3|13255.5|13250.8|395
1610550900000|2021-01-13 15:15:00|13257.1|13251.1|13252|13249|13258.2|13253.5|13251.9|13247.4|292
1610551200000|2021-01-13 15:20:00|13253.4|13247.4|13251.1|13245.1|13255.1|13250.3|13249.2|13244.1|449
1610551500000|2021-01-13 15:25:00|13251|13245|13252.3|13246.3|13254.1|13249.3|13249|13243.9|304
1610551800000|2021-01-13 15:30:00|13252.4|13246.4|13254.1|13248.1|13255.5|13251.1|13250.2|13245|364
1610552100000|2021-01-13 15:35:00|13254|13248|13254.9|13248.9|13257.6|13252.4|13250|13245.6|314
1610552400000|2021-01-13 15:40:00|13254.8|13248.8|13260.1|13254.1|13261.3|13256.8|13252.8|13248|361
1610552700000|2021-01-13 15:45:00|13260|13254|13256.3|13253.3|13260.1|13256|13254.7|13250.1|321
1610553000000|2021-01-13 15:50:00|13256.4|13253.4|13262.2|13256.2|13262.3|13257.7|13256.4|13252.2|365
1610553300000|2021-01-13 15:55:00|13262.1|13256.1|13266.3|13260.3|13269.7|13265.2|13260.4|13256|441
1610553600000|2021-01-13 16:00:00|13266.2|13260.2|13269.8|13263.8|13270.2|13264.8|13264.6|13259.1|291
1610553900000|2021-01-13 16:05:00|13269.7|13263.7|13268.4|13262.4|13269.7|13264.5|13265.4|13260.8|244
1610554200000|2021-01-13 16:10:00|13268.5|13262.5|13272.1|13266.1|13273.5|13269.1|13266.9|13262.4|242
1610554500000|2021-01-13 16:15:00|13272.2|13266.2|13271.8|13268.8|13273.2|13269.1|13270.4|13265.3|180
1610554800000|2021-01-13 16:20:00|13271.7|13268.7|13272.3|13266.3|13272.9|13268.7|13268.7|13264.2|185
1610555100000|2021-01-13 16:25:00|13270.7|13267.7|13269.9|13263.9|13272.3|13267.7|13268.4|13263.6|163
1610555400000|2021-01-13 16:30:00|13270|13264|13268.7|13262.7|13270.8|13265.9|13266.8|13262.4|211
1610555700000|2021-01-13 16:35:00|13268.8|13262.8|13266.7|13260.7|13269|13264.5|13264.9|13260.3|218
1610556000000|2021-01-13 16:40:00|13265.1|13262.1|13265.9|13259.9|13268.3|13263.9|13264.4|13259.9|214
1610556300000|2021-01-13 16:45:00|13266|13260|13266.9|13260.9|13267.1|13262.7|13264.8|13259.9|221
1610556600000|2021-01-13 16:50:00|13267|13261|13266|13263|13267.9|13263.5|13264.9|13260.4|186
1610556900000|2021-01-13 16:55:00|13265.9|13262.9|13267.3|13261.3|13267.7|13263.5|13264.2|13259.6|212
1610557200000|2021-01-13 17:00:00|13265.9|13262.9|13268|13265|13269.6|13265.2|13265.4|13260.5|268
1610557500000|2021-01-13 17:05:00|13268.1|13265.1|13267.4|13264.4|13269.6|13265.3|13266.4|13262|215
1610557800000|2021-01-13 17:10:00|13267.3|13264.3|13268.9|13265.9|13270.4|13266.1|13266.9|13262.5|155
1610558100000|2021-01-13 17:15:00|13270.3|13264.3|13276.7|13270.7|13277.6|13271.6|13268.7|13264.3|356
1610558400000|2021-01-13 17:20:00|13276.8|13270.8|13272|13266|13276.8|13270.8|13270.2|13265.8|310
1610558700000|2021-01-13 17:25:00|13272.1|13266.1|13266.5|13260.5|13272.1|13267.2|13266.2|13260.4|299
1610559000000|2021-01-13 17:30:00|13266.6|13260.6|13268.6|13262.6|13269|13264.2|13264.8|13259.9|166
1610559300000|2021-01-13 17:35:00|13268|13262|13265.7|13259.7|13268.2|13263.7|13264.9|13259.7|220
1610559600000|2021-01-13 17:40:00|13265.8|13259.8|13266.3|13260.3|13267.2|13262.6|13264.6|13259.3|200
1610559900000|2021-01-13 17:45:00|13266.2|13260.2|13264.8|13258.8|13266.9|13260.9|13264.5|13258.5|192
1610560200000|2021-01-13 17:50:00|13264.7|13258.7|13262.4|13256.4|13266.1|13261.4|13260.3|13255.5|222
1610560500000|2021-01-13 17:55:00|13262.5|13256.5|13263.3|13257.3|13264.2|13259.7|13260.9|13256.3|234
1610560800000|2021-01-13 18:00:00|13263.1|13257.1|13255.9|13249.9|13263.3|13258.4|13254.4|13249.8|309
1610561100000|2021-01-13 18:05:00|13256|13250|13256.3|13250.3|13258.8|13254.1|13254|13248.6|280
1610561400000|2021-01-13 18:10:00|13256.4|13250.4|13253.8|13247.8|13256.8|13251.8|13252.6|13247.5|233
1610561700000|2021-01-13 18:15:00|13253.9|13247.9|13258.1|13252.1|13258.1|13253.4|13252.5|13247.5|256
1610562000000|2021-01-13 18:20:00|13258|13252|13258.6|13252.6|13260.8|13256.1|13256.5|13252|219
1610562300000|2021-01-13 18:25:00|13259|13253|13259.7|13253.7|13260.9|13256.3|13257.3|13252|290
1610562600000|2021-01-13 18:30:00|13259.8|13253.8|13257.9|13251.9|13259.9|13255.4|13256|13251.2|215
1610562900000|2021-01-13 18:35:00|13257.8|13251.8|13255.8|13249.8|13257.8|13252.7|13253.7|13248.8|225
1610563200000|2021-01-13 18:40:00|13255.9|13249.9|13258.8|13252.8|13258.9|13254.5|13255.2|13249.9|216
1610563500000|2021-01-13 18:45:00|13258.9|13252.9|13259.9|13256.9|13261.7|13256.9|13256.6|13252.1|176
1610563800000|2021-01-13 18:50:00|13261.4|13255.4|13260.9|13254.9|13262.6|13257.8|13258.9|13254.4|269
1610564100000|2021-01-13 18:55:00|13261.1|13255.1|13263.1|13257.1|13263.5|13257.5|13260.4|13254.4|139
1610564400000|2021-01-13 19:00:00|13263.2|13257.2|13261.5|13255.5|13264.8|13259.3|13259.8|13255.3|174
1610564700000|2021-01-13 19:05:00|13260|13257|13263.3|13257.3|13264.8|13260.2|13260|13255.5|201
1610565000000|2021-01-13 19:10:00|13261.8|13258.8|13263.6|13257.6|13264.3|13259.7|13261.8|13257.4|140
1610565300000|2021-01-13 19:15:00|13263.7|13257.7|13262.1|13256.1|13263.7|13259.1|13260.7|13255.6|139
1610565600000|2021-01-13 19:20:00|13262|13256|13262.4|13259.4|13265.1|13260.5|13261.3|13255.9|215
1610565900000|2021-01-13 19:25:00|13264.1|13258.1|13264.6|13258.6|13265.5|13260.7|13261.2|13256.8|174
1610566200000|2021-01-13 19:30:00|13263|13260|13262.6|13256.6|13264.4|13260|13260.8|13256.3|213
1610566500000|2021-01-13 19:35:00|13261|13258|13261.8|13255.8|13263.1|13258.5|13260.4|13255.7|110
1610566800000|2021-01-13 19:40:00|13261.9|13255.9|13263.7|13257.7|13264.3|13259.3|13259|13254.5|172
1610567100000|2021-01-13 19:45:00|13263.8|13257.8|13262.9|13259.9|13264.7|13260.1|13260.8|13256.5|265
1610567400000|2021-01-13 19:50:00|13264.6|13258.6|13263.2|13260.2|13264.7|13260.3|13262.3|13258|253
1610567700000|2021-01-13 19:55:00|13263.1|13260.1|13268.5|13262.5|13269.5|13264.9|13263.1|13259|262
1610568000000|2021-01-13 20:00:00|13268.4|13262.4|13267.4|13261.4|13268.4|13263.5|13264.5|13259.8|258
1610568300000|2021-01-13 20:05:00|13267.3|13261.3|13268.2|13262.2|13269.1|13264.3|13265.4|13260.5|159
1610568600000|2021-01-13 20:10:00|13268.3|13262.3|13265.4|13262.4|13268.3|13262.9|13265|13260.5|196
1610568900000|2021-01-13 20:15:00|13265.5|13262.5|13267.9|13261.9|13268.1|13263.6|13265.3|13261|204
1610569200000|2021-01-13 20:20:00|13268|13262|13268.3|13262.3|13269.4|13264.3|13266.5|13261.8|168
1610569500000|2021-01-13 20:25:00|13268.4|13262.4|13267.4|13264.4|13269.5|13264.7|13266.9|13262.3|105
1610569800000|2021-01-13 20:30:00|13267.5|13264.5|13269.5|13263.5|13269.7|13265.1|13267.5|13262.8|139
1610570100000|2021-01-13 20:35:00|13269.6|13263.6|13272.5|13266.5|13272.7|13267.8|13267.9|13263.4|164
1610570400000|2021-01-13 20:40:00|13272.4|13266.4|13270.9|13264.9|13273.4|13268.7|13270.5|13264.6|161
1610570700000|2021-01-13 20:45:00|13270.8|13264.8|13271.4|13265.4|13271.5|13266.9|13269.1|13264.3|133
1610571000000|2021-01-13 20:50:00|13271.5|13265.5|13273|13267|13275.5|13269.5|13269.8|13265.3|189
1610571300000|2021-01-13 20:55:00|13272.9|13266.9|13273.2|13267.2|13274.3|13269.1|13271.6|13266.8|216
1610571600000|2021-01-13 21:00:00|13273.3|13267.3|13272.6|13266.6|13274.9|13268.9|13272.6|13266.6|169
1610571900000|2021-01-13 21:05:00|13272.7|13266.7|13272.6|13266.6|13273|13267|13272.3|13266.3|148
1610572200000|2021-01-13 21:10:00|13272.5|13266.5|13272|13266|13272.8|13266.8|13271.1|13265.1|121
1610572500000|2021-01-13 21:15:00|13271.9|13265.9|13271.6|13265.6|13272.3|13266.3|13271.4|13265.4|113
1610572800000|2021-01-13 21:20:00|13271.8|13265.8|13271.7|13265.7|13272.3|13266.3|13271.4|13265.4|121
1610573100000|2021-01-13 21:25:00|13271.5|13265.5|13271.6|13265.6|13272|13266|13271.1|13265.1|145
1610573400000|2021-01-13 21:30:00|13271.7|13265.7|13271.3|13265.3|13272|13266|13271.1|13265.1|106
1610573700000|2021-01-13 21:35:00|13271.6|13265.6|13272.2|13266.2|13272.9|13266.9|13271.1|13265.1|136
1610574000000|2021-01-13 21:40:00|13272.4|13266.4|13275.9|13269.9|13276.2|13269.9|13272.4|13266.4|157
1610574300000|2021-01-13 21:45:00|13275.8|13269.8|13274.4|13266.3|13276.8|13270.8|13273.6|13265.7|979
1610574600000|2021-01-13 21:50:00|13274.5|13266.1|13273|13265.6|13276.1|13266.8|13272.2|13261.3|393
1610574900000|2021-01-13 21:55:00|13273.4|13264.6|13275.5|13264.7|13279.4|13265.3|13272.1|13261.2|259
1610575200000|2021-01-13 22:00:00|13275.7|13264.2|13274.7|13258.7|13276.3|13264.4|13274.7|13258.7|38
1610575500000|2021-01-13 22:05:00|13274.5|13258.5|13276|13260|13277.5|13261.7|13273.2|13258.3|78
1610575800000|2021-01-13 22:10:00|13275|13259|13274.6|13258.6|13276.3|13261.5|13273|13258.4|100
1610576100000|2021-01-13 22:15:00|13274.8|13258.8|13264.6|13248.6|13275.8|13259.8|13260.3|13244.3|142
1610576400000|2021-01-13 22:20:00|13263.3|13247.3|13268.4|13252.4|13271.3|13255.3|13262.4|13246.4|140
1610576700000|2021-01-13 22:25:00|13269.3|13253.3|13271|13255|13271.6|13255.6|13264.1|13248.1|90
1610577000000|2021-01-13 22:30:00|13269.1|13253.1|13267.4|13251.4|13271.1|13255.1|13264.4|13248.4|162
1610577300000|2021-01-13 22:35:00|13266.5|13250.5|13270.8|13254.8|13271.3|13255.3|13264.9|13248.9|210
1610577600000|2021-01-13 22:40:00|13268.9|13252.9|13269.6|13253.6|13271.2|13255.2|13265.1|13249.1|157
1610577900000|2021-01-13 22:45:00|13270.1|13254.1|13271.2|13255.2|13271.2|13255.2|13268.1|13252.1|139
1610578200000|2021-01-13 22:50:00|13270.9|13254.9|13267.2|13251.2|13271.2|13255.2|13260.9|13244.9|148
1610578500000|2021-01-13 22:55:00|13267.4|13251.4|13268.6|13252.6|13270.5|13254.5|13264.8|13248.8|166
1610578800000|2021-01-13 23:00:00|13268.1|13252.1|13271|13255|13271|13255|13264.7|13248.7|416
1610579100000|2021-01-13 23:05:00|13271.1|13255.1|13271.2|13255.2|13272.8|13256.8|13270.1|13254.1|113
1610579400000|2021-01-13 23:10:00|13271.3|13255.3|13271.1|13255.1|13271.3|13255.3|13269.6|13253.6|92
1610579700000|2021-01-13 23:15:00|13271|13255|13267.9|13261.7|13271|13262.9|13267.5|13253.2|162
1610580000000|2021-01-13 23:20:00|13268.1|13261.9|13270.3|13264.3|13270.7|13264.3|13268.1|13261.9|94
1610580300000|2021-01-13 23:25:00|13270|13264|13270.5|13264.5|13270.8|13264.7|13269.9|13263.6|85
1610580600000|2021-01-13 23:30:00|13270.3|13264.3|13264.9|13258.9|13270.8|13264.8|13264.9|13258.9|139
1610580900000|2021-01-13 23:35:00|13265.1|13259.1|13264.5|13258.5|13265.1|13259.1|13264|13258|83
1610581200000|2021-01-13 23:40:00|13264.4|13258.4|13264.3|13258.3|13264.7|13258.7|13264|13258|65
1610581500000|2021-01-13 23:45:00|13264.4|13258.4|13262.1|13256.1|13264.8|13258.8|13261.7|13255.7|107
1610581800000|2021-01-13 23:50:00|13262.2|13256.2|13259.8|13253.8|13262.2|13256.2|13259|13253|131
1610582100000|2021-01-13 23:55:00|13259.7|13253.7|13259.7|13253.7|13260|13255.2|13258.1|13253.4|54
1610582400000|2021-01-14 00:00:00|13259.6|13253.6|13261.1|13255.1|13264.2|13258.2|13258.2|13253.6|192
1610582700000|2021-01-14 00:05:00|13261|13255|13260.1|13254.1|13261.5|13255.5|13260.1|13254.1|116
1610583000000|2021-01-14 00:10:00|13259.9|13253.9|13258.2|13252.2|13259.9|13254.9|13256.7|13250.9|236
1610583300000|2021-01-14 00:15:00|13258.3|13252.3|13257.3|13254.3|13260.1|13255|13257.2|13252.2|129
1610583600000|2021-01-14 00:20:00|13257.2|13254.2|13254.5|13248.5|13258.9|13254.4|13252.8|13248.3|170
1610583900000|2021-01-14 00:25:00|13254.7|13248.7|13258.3|13252.3|13258.8|13253.7|13252.8|13248.2|176
1610584200000|2021-01-14 00:30:00|13258.5|13252.5|13260|13257|13263|13257.6|13256|13251.6|225
1610584500000|2021-01-14 00:35:00|13260.1|13257.1|13260.5|13257.5|13264.8|13260.1|13259.3|13254.9|213
1610584800000|2021-01-14 00:40:00|13261.8|13255.8|13261.7|13258.7|13263.3|13258.8|13259.8|13255.1|127
1610585100000|2021-01-14 00:45:00|13261.8|13258.8|13264.4|13258.4|13264.4|13259.8|13261.3|13256.9|114
1610585400000|2021-01-14 00:50:00|13264.3|13258.3|13263.2|13260.2|13264.8|13260.5|13262|13257.7|91
1610585700000|2021-01-14 00:55:00|13263.1|13260.1|13262.9|13256.9|13265|13260.9|13261.9|13256.7|144
1610586000000|2021-01-14 01:00:00|13263.4|13257.4|13259.7|13253.7|13264|13258.7|13257.5|13253.2|234
1610586300000|2021-01-14 01:05:00|13259.6|13253.6|13260.6|13254.6|13261.2|13256|13257.4|13253.2|180
1610586600000|2021-01-14 01:10:00|13260.8|13254.8|13260.9|13254.9|13261.1|13256.3|13258|13253.7|161
1610586900000|2021-01-14 01:15:00|13261|13255|13255.5|13249.5|13262.5|13257.5|13254.2|13248.2|295
1610587200000|2021-01-14 01:20:00|13255.3|13249.3|13254.6|13251.6|13256.4|13251.9|13253.8|13249.3|192
1610587500000|2021-01-14 01:25:00|13254.7|13251.7|13257.8|13251.8|13258.6|13254.2|13254.6|13250.6|216
1610587800000|2021-01-14 01:30:00|13257.7|13251.7|13257.2|13254.2|13258.8|13254.5|13254.9|13250.5|251
1610588100000|2021-01-14 01:35:00|13257.3|13254.3|13257.3|13251.3|13259.2|13254.8|13256.4|13251.2|190
1610588400000|2021-01-14 01:40:00|13257.2|13251.2|13255.5|13252.5|13257.7|13252.9|13255.3|13250.8|161
1610588700000|2021-01-14 01:45:00|13255.6|13252.6|13258.5|13252.5|13258.6|13253.7|13255.5|13251|147
1610589000000|2021-01-14 01:50:00|13258.4|13252.4|13252.9|13249.9|13258.5|13253.1|13252.9|13248.4|205
1610589300000|2021-01-14 01:55:00|13253|13250|13253.4|13250.4|13254.6|13250.8|13252.7|13248.5|102
1610589600000|2021-01-14 02:00:00|13253.3|13250.3|13257.8|13251.8|13257.8|13253.4|13253.3|13249.6|183
1610589900000|2021-01-14 02:05:00|13257.6|13251.6|13261.1|13255.1|13263.5|13259.1|13256.1|13251.5|220
1610590200000|2021-01-14 02:10:00|13261.3|13255.3|13258.8|13252.8|13261.6|13256.7|13257.3|13252.7|146
1610590500000|2021-01-14 02:15:00|13258.7|13252.7|13256.3|13253.3|13258.7|13254.2|13255.1|13250.6|161
1610590800000|2021-01-14 02:20:00|13256.2|13253.2|13262.4|13259.4|13264.4|13259.9|13256.1|13251.6|259
1610591100000|2021-01-14 02:25:00|13263.9|13257.9|13270|13264|13270|13265|13262|13257.5|249
1610591400000|2021-01-14 02:30:00|13270.8|13264.8|13279.8|13273.8|13281.4|13275.4|13268.8|13264.2|548
1610591700000|2021-01-14 02:35:00|13279.7|13273.7|13275.4|13269.4|13283.5|13277.5|13273.7|13269.2|342
1610592000000|2021-01-14 02:40:00|13273.9|13270.9|13271.3|13265.3|13276.1|13271.5|13269.8|13265|207
1610592300000|2021-01-14 02:45:00|13271.4|13265.4|13271.9|13265.9|13275.4|13269.6|13268.9|13263.2|301
1610592600000|2021-01-14 02:50:00|13272|13266|13269.2|13266.2|13274.2|13268.2|13268.1|13263.4|204
1610592900000|2021-01-14 02:55:00|13269.1|13266.1|13270.4|13267.4|13272.7|13268.3|13267.7|13262.4|216
1610593200000|2021-01-14 03:00:00|13270.5|13267.5|13272.8|13269.8|13274.6|13270.4|13270.3|13265.7|237
1610593500000|2021-01-14 03:05:00|13272.7|13269.7|13270.2|13267.2|13274.2|13269.8|13268.9|13265.3|221
1610593800000|2021-01-14 03:10:00|13270.3|13267.3|13269.9|13266.9|13270.7|13267.4|13266.9|13262.6|244
1610594100000|2021-01-14 03:15:00|13269.8|13266.8|13269.9|13263.9|13271|13267|13268.1|13263.6|204
1610594400000|2021-01-14 03:20:00|13270.1|13264.1|13271|13265|13271|13266.7|13266.7|13262.1|154
1610594700000|2021-01-14 03:25:00|13270.9|13264.9|13274.8|13268.8|13275.4|13270.8|13269|13264.6|195
1610595000000|2021-01-14 03:30:00|13274.7|13268.7|13280.6|13274.6|13280.8|13275.3|13273.1|13267.1|258
1610595300000|2021-01-14 03:35:00|13280.7|13274.7|13274.9|13268.9|13280.7|13275.1|13274.3|13268.3|187
1610595600000|2021-01-14 03:40:00|13275|13269|13274.1|13268.1|13275.1|13270.9|13272.6|13268.1|108
1610595900000|2021-01-14 03:45:00|13274|13268|13276.2|13270.2|13277.8|13273.3|13272.5|13267.9|193
1610596200000|2021-01-14 03:50:00|13276.3|13270.3|13273.5|13267.5|13276.3|13270.3|13271.9|13267.1|160
1610596500000|2021-01-14 03:55:00|13273.4|13267.4|13276.1|13270.1|13276.1|13270.9|13271.6|13267|144
1610596800000|2021-01-14 04:00:00|13276.2|13270.2|13275.2|13272.2|13277|13272.7|13274.5|13269.9|135
1610597100000|2021-01-14 04:05:00|13275.1|13272.1|13275|13269|13276.9|13272.4|13272.7|13268.1|171
1610597400000|2021-01-14 04:10:00|13274.9|13268.9|13275.2|13269.2|13275.9|13271|13272.4|13267.9|162
1610597700000|2021-01-14 04:15:00|13275.1|13269.1|13276.7|13270.7|13276.8|13272.1|13272.5|13267.9|125
1610598000000|2021-01-14 04:20:00|13276.8|13270.8|13278.3|13272.3|13278.3|13273.7|13274.2|13269.7|146
1610598300000|2021-01-14 04:25:00|13278.2|13272.2|13276.6|13270.6|13278.6|13274|13274.5|13270|158
1610598600000|2021-01-14 04:30:00|13276.7|13270.7|13279.2|13273.2|13279.3|13274.4|13275.2|13270.5|97
1610598900000|2021-01-14 04:35:00|13279.1|13273.1|13276.7|13270.7|13279.7|13275.3|13275.1|13270.4|107
1610599200000|2021-01-14 04:40:00|13276.8|13270.8|13277.2|13271.2|13277.6|13272.9|13275.4|13270.7|81
1610599500000|2021-01-14 04:45:00|13277.1|13271.1|13276.3|13270.3|13278|13273.6|13274.6|13270.1|77
1610599800000|2021-01-14 04:50:00|13276.2|13270.2|13278.1|13272.1|13278.7|13274|13274.5|13269.9|180
1610600100000|2021-01-14 04:55:00|13276.3|13273.3|13272.7|13266.7|13278.4|13273.9|13272|13266.3|179
1610600400000|2021-01-14 05:00:00|13272.6|13266.6|13277|13271|13278.4|13273.6|13271|13266.2|233
1610600700000|2021-01-14 05:05:00|13276.9|13270.9|13274.2|13268.2|13277|13272.5|13272.4|13267.6|217
1610601000000|2021-01-14 05:10:00|13274.1|13268.1|13276|13270|13277|13272.5|13272.6|13268|196
1610601300000|2021-01-14 05:15:00|13276.1|13270.1|13275.6|13269.6|13276.5|13272.9|13274.2|13269.6|176
1610601600000|2021-01-14 05:20:00|13275.7|13269.7|13273|13270|13277.1|13272.5|13272.1|13266.5|258
1610601900000|2021-01-14 05:25:00|13274.6|13268.6|13275.2|13269.2|13275.6|13271.1|13270.6|13266.3|239
1610602200000|2021-01-14 05:30:00|13273.7|13270.7|13274.7|13271.7|13276|13271.9|13273.6|13269.1|147
1610602500000|2021-01-14 05:35:00|13274.8|13271.8|13272.9|13266.9|13278.3|13274|13271.4|13266.8|195
1610602800000|2021-01-14 05:40:00|13271.6|13268.6|13273.3|13267.3|13274.9|13270.3|13271.4|13266.2|215
1610603100000|2021-01-14 05:45:00|13271.8|13268.8|13269|13263|13273.9|13269.3|13267.7|13262.9|181
1610603400000|2021-01-14 05:50:00|13269.1|13263.1|13271.9|13265.9|13272.3|13266.8|13267.4|13262.9|178
1610603700000|2021-01-14 05:55:00|13271.1|13268.1|13271.6|13265.6|13272.4|13268.2|13268.8|13264.4|186
1610604000000|2021-01-14 06:00:00|13271.8|13265.8|13272.4|13266.4|13273.9|13269.2|13267.7|13263.8|256
1610604300000|2021-01-14 06:05:00|13271|13268|13271|13265|13273.4|13269|13269.2|13264.7|200
1610604600000|2021-01-14 06:10:00|13271.2|13265.2|13268.2|13265.2|13271.2|13266|13265.7|13261.1|203
1610604900000|2021-01-14 06:15:00|13269.7|13263.7|13271.6|13265.6|13271.7|13266.1|13267.2|13262.6|230
1610605200000|2021-01-14 06:20:00|13271.1|13265.1|13270.9|13267.9|13272.2|13267.9|13269.4|13264.8|136
1610605500000|2021-01-14 06:25:00|13270.6|13267.6|13271.5|13265.5|13272.4|13268|13269.2|13264.8|137
1610605800000|2021-01-14 06:30:00|13270.2|13267.2|13270.6|13267.6|13272.4|13267.7|13270|13265.6|155
1610606100000|2021-01-14 06:35:00|13270.5|13267.5|13271.7|13265.7|13271.9|13267.6|13267.4|13262.9|172
1610606400000|2021-01-14 06:40:00|13271.6|13265.6|13269.9|13266.9|13271.7|13267.3|13268.3|13263.7|167
1610606700000|2021-01-14 06:45:00|13269.8|13266.8|13270.6|13264.6|13272.6|13267.7|13268|13263.5|200
1610607000000|2021-01-14 06:50:00|13269|13266|13270.2|13267.2|13273|13267.9|13268.6|13264.2|147
1610607300000|2021-01-14 06:55:00|13270.1|13267.1|13270|13267|13273.8|13268.7|13270|13265.6|200
1610607600000|2021-01-14 07:00:00|13270.1|13267.1|13275.4|13272.4|13278.2|13272.5|13270.1|13266.5|202
1610607900000|2021-01-14 07:05:00|13276.9|13270.9|13279.8|13273.8|13280.9|13276.4|13275.5|13270.9|219
1610608200000|2021-01-14 07:10:00|13278.3|13275.3|13273.1|13270.1|13279.9|13275.4|13272.8|13268.3|181
1610608500000|2021-01-14 07:15:00|13274.6|13268.6|13276.5|13270.5|13277.4|13273|13272.9|13268.5|224
1610608800000|2021-01-14 07:20:00|13276.8|13270.8|13274.5|13271.5|13278.5|13273.9|13274.5|13270.6|161
1610609100000|2021-01-14 07:25:00|13274.6|13271.6|13272.5|13269.5|13276.8|13272.3|13272.5|13268.3|219
1610609400000|2021-01-14 07:30:00|13272.3|13269.3|13272.5|13269.5|13274.6|13270.2|13272.1|13266.3|190
1610609700000|2021-01-14 07:35:00|13272.6|13269.6|13273.1|13267.1|13273.8|13269.7|13270.4|13265.9|160
1610610000000|2021-01-14 07:40:00|13273.2|13267.2|13273.5|13267.5|13274.1|13269.4|13271.6|13267|193
1610610300000|2021-01-14 07:45:00|13273.6|13267.6|13274.4|13268.4|13275.9|13271.4|13271.5|13266.6|191
1610610600000|2021-01-14 07:50:00|13274.5|13268.5|13279.4|13276.4|13282.5|13277.5|13273|13268.5|283
1610610900000|2021-01-14 07:55:00|13280.9|13274.9|13274.5|13268.5|13281|13276.3|13273.1|13268.2|258
1610611200000|2021-01-14 08:00:00|13274.4|13268.4|13272|13266|13275.8|13271.1|13270.5|13265.9|258
1610611500000|2021-01-14 08:05:00|13271.9|13265.9|13262.6|13256.6|13272.1|13267.1|13261.8|13255.8|260
1610611800000|2021-01-14 08:10:00|13262.5|13256.5|13267|13261|13267|13262.5|13262.3|13256.3|341
1610612100000|2021-01-14 08:15:00|13265.6|13262.6|13264.2|13258.2|13269.7|13265.2|13262.1|13256.4|300
1610612400000|2021-01-14 08:20:00|13264.1|13258.1|13264.9|13261.9|13268.9|13264.4|13264.1|13258.1|255
1610612700000|2021-01-14 08:25:00|13264.8|13261.8|13270.2|13264.2|13270.5|13265.9|13264.7|13260.2|229
1610613000000|2021-01-14 08:30:00|13270.3|13264.3|13267.7|13264.7|13272.2|13267.2|13267.3|13262.9|214
1610613300000|2021-01-14 08:35:00|13267.8|13264.8|13268.6|13262.6|13269.5|13265|13265.8|13261.2|214
1610613600000|2021-01-14 08:40:00|13268.5|13262.5|13265.2|13259.2|13268.7|13264.3|13260.9|13256.3|241
1610613900000|2021-01-14 08:45:00|13265.3|13259.3|13265.2|13259.2|13265.8|13261.3|13262.9|13258.9|206
1610614200000|2021-01-14 08:50:00|13265.3|13259.3|13263|13257|13265.4|13261|13262.2|13256.2|194
1610614500000|2021-01-14 08:55:00|13263.1|13257.1|13265.2|13259.2|13265.3|13260.5|13262.9|13256.9|181
1610614800000|2021-01-14 09:00:00|13265.1|13259.1|13267.1|13261.1|13270.1|13265|13265|13259|268
1610615100000|2021-01-14 09:05:00|13267.2|13261.2|13267.3|13261.3|13268.4|13263|13265.5|13260.7|207
1610615400000|2021-01-14 09:10:00|13267.4|13261.4|13264.3|13261.3|13267.5|13262.5|13263.5|13259|220
1610615700000|2021-01-14 09:15:00|13264.2|13261.2|13266.6|13260.6|13269.1|13263.7|13264.1|13259.8|224
1610616000000|2021-01-14 09:20:00|13266.7|13260.7|13266.1|13260.1|13267.2|13262.7|13264.7|13260|211
1610616300000|2021-01-14 09:25:00|13266.2|13260.2|13266.2|13260.2|13267|13261.4|13263.1|13258.3|189
1610616600000|2021-01-14 09:30:00|13266.1|13260.1|13258.9|13255.9|13266.7|13260.7|13258.9|13254.5|230
1610616900000|2021-01-14 09:35:00|13259|13256|13258.5|13252.5|13261.6|13256.3|13258.1|13252.1|222
1610617200000|2021-01-14 09:40:00|13258.3|13252.3|13258.1|13252.1|13259|13253.8|13252.3|13246.3|212
1610617500000|2021-01-14 09:45:00|13258|13252|13255.2|13249.2|13258.6|13252.6|13255.2|13249.2|173
1610617800000|2021-01-14 09:50:00|13255.1|13249.1|13255.2|13249.2|13255.3|13250.7|13251.2|13246.4|176
1610618100000|2021-01-14 09:55:00|13255.1|13249.1|13253.4|13247.4|13256.9|13251.4|13251|13246.6|169
1610618400000|2021-01-14 10:00:00|13253.3|13247.3|13257|13251|13257.2|13251.2|13251.3|13246.8|158
1610618700000|2021-01-14 10:05:00|13256.8|13250.8|13257.8|13251.8|13259.6|13254.7|13256.8|13250.8|165
1610619000000|2021-01-14 10:10:00|13257.4|13251.4|13255.4|13252.4|13257.4|13252.5|13255.2|13250.2|107
1610619300000|2021-01-14 10:15:00|13255.3|13252.3|13259|13253|13259.5|13255|13255.3|13250.8|195
1610619600000|2021-01-14 10:20:00|13259.1|13253.1|13260.6|13254.6|13260.6|13254.6|13256.2|13251.9|145
1610619900000|2021-01-14 10:25:00|13260.5|13254.5|13259.1|13253.1|13262.3|13257.5|13257.4|13252.9|181
1610620200000|2021-01-14 10:30:00|13257.4|13254.4|13256.9|13253.9|13259.6|13254.6|13255.8|13251.3|129
1610620500000|2021-01-14 10:35:00|13257|13254|13258.2|13255.2|13259.7|13255.5|13256.9|13252.5|116
1610620800000|2021-01-14 10:40:00|13258.1|13255.1|13256.9|13253.9|13259.5|13255.2|13256.7|13252.6|148
1610621100000|2021-01-14 10:45:00|13256.8|13253.8|13258.5|13252.5|13258.5|13254.7|13256.5|13252.3|121
1610621400000|2021-01-14 10:50:00|13257|13254|13254.5|13248.5|13259.7|13255.3|13254.1|13248.2|180
1610621700000|2021-01-14 10:55:00|13254.4|13248.4|13255.7|13249.7|13257.7|13252.5|13253|13248.4|147
1610622000000|2021-01-14 11:00:00|13255.6|13249.6|13257|13251|13257.6|13252.6|13255.5|13249.6|103
1610622300000|2021-01-14 11:05:00|13257.1|13251.1|13257.9|13251.9|13258.4|13253.5|13255.4|13250.9|103
1610622600000|2021-01-14 11:10:00|13257.8|13251.8|13259.8|13253.8|13260.1|13255.2|13257.1|13251.8|81
1610622900000|2021-01-14 11:15:00|13259.7|13253.7|13257.9|13254.9|13260|13254.9|13257.6|13253.2|75
1610623200000|2021-01-14 11:20:00|13257.8|13254.8|13258.7|13252.7|13261.4|13257|13257.1|13252.6|172
1610623500000|2021-01-14 11:25:00|13258.8|13252.8|13264|13258|13265.1|13259.1|13258|13252|171
1610623800000|2021-01-14 11:30:00|13264.1|13258.1|13263.6|13257.6|13264.2|13258.2|13263.5|13257.5|97
1610624100000|2021-01-14 11:35:00|13263.7|13257.7|13263.6|13257.6|13264.3|13259.8|13261.6|13257.2|118
1610624400000|2021-01-14 11:40:00|13263.7|13257.7|13262.7|13256.7|13265.8|13259.8|13262.5|13256.5|118
1610624700000|2021-01-14 11:45:00|13262.8|13256.8|13262|13256|13262.9|13258.4|13258.7|13254.2|138
1610625000000|2021-01-14 11:50:00|13261.9|13255.9|13262.7|13259.7|13264.2|13259.7|13259.7|13255.2|135
1610625300000|2021-01-14 11:55:00|13262.6|13259.6|13260.5|13254.5|13264.2|13259.9|13259.2|13254.4|155
1610625600000|2021-01-14 12:00:00|13260.4|13254.4|13263.5|13257.5|13264|13258|13260.1|13254.1|152
1610625900000|2021-01-14 12:05:00|13263.3|13257.3|13260|13257|13263.5|13257.5|13259.9|13255|127
1610626200000|2021-01-14 12:10:00|13259.9|13256.9|13260.6|13254.6|13261.7|13257.2|13258.9|13254.3|113
1610626500000|2021-01-14 12:15:00|13260.5|13254.5|13260.4|13254.4|13260.9|13256.4|13259.1|13253.8|86
1610626800000|2021-01-14 12:20:00|13260.3|13254.3|13264.3|13258.3|13264.3|13259.5|13259.1|13254.2|158
1610627100000|2021-01-14 12:25:00|13264.2|13258.2|13264.9|13258.9|13265.3|13260.7|13263|13258|137
1610627400000|2021-01-14 12:30:00|13265|13259|13264.7|13258.7|13265.4|13260.2|13260.3|13255.8|211
1610627700000|2021-01-14 12:35:00|13264.8|13258.8|13265.5|13259.5|13268.3|13262.3|13263.1|13258.6|174
1610628000000|2021-01-14 12:40:00|13265.6|13259.6|13265.1|13259.1|13265.7|13259.7|13264.8|13258.8|82
1610628300000|2021-01-14 12:45:00|13265|13259|13262.8|13256.8|13265.4|13259.4|13262.3|13256.3|126
1610628600000|2021-01-14 12:50:00|13262.6|13256.6|13263.7|13260.7|13265.9|13261|13261.1|13256.6|119
1610628900000|2021-01-14 12:55:00|13263.6|13260.6|13276.8|13270.8|13277.8|13271.8|13263.4|13258.9|245
1610629200000|2021-01-14 13:00:00|13276.6|13270.6|13278.1|13272.1|13278.9|13274|13273.7|13267.7|434
1610629500000|2021-01-14 13:05:00|13276.4|13273.4|13278.2|13272.2|13282.1|13276.1|13274.5|13269.2|437
1610629800000|2021-01-14 13:10:00|13278.4|13272.4|13272.7|13269.7|13278.7|13272.7|13272.2|13267.9|439
1610630100000|2021-01-14 13:15:00|13272.6|13269.6|13276.6|13270.6|13280.4|13275.5|13272.5|13268.2|305
1610630400000|2021-01-14 13:20:00|13277.1|13271.1|13276.7|13270.7|13279.5|13274.9|13274.9|13268.9|377
1610630700000|2021-01-14 13:25:00|13276.6|13270.6|13287.5|13273.4|13287.5|13278.8|13276.6|13270.6|283
1610631000000|2021-01-14 13:30:00|13286.4|13274.6|13277.7|13271.7|13286.9|13275.2|13277.5|13268.5|393
1610631300000|2021-01-14 13:35:00|13278|13272|13278.1|13272.1|13280.1|13274.1|13275.9|13270.6|379
1610631600000|2021-01-14 13:40:00|13278|13272|13276.7|13270.7|13281.6|13276|13274.7|13270.2|431
1610631900000|2021-01-14 13:45:00|13276.8|13270.8|13276.8|13270.8|13278.8|13272.8|13273.1|13268.1|343
1610632200000|2021-01-14 13:50:00|13276.9|13270.9|13278.8|13272.8|13281.4|13276.2|13276|13270.7|336
1610632500000|2021-01-14 13:55:00|13278.6|13272.6|13278.4|13275.4|13281|13276.2|13275|13269.9|326
1610632800000|2021-01-14 14:00:00|13278.3|13275.3|13279.7|13273.7|13283.6|13277.6|13277.3|13272.5|307
1610633100000|2021-01-14 14:05:00|13279.8|13273.8|13278.2|13272.2|13279.9|13274.3|13274.8|13270.2|342
1610633400000|2021-01-14 14:10:00|13278.3|13272.3|13277.2|13274.2|13281.9|13277.2|13276.5|13271.7|361
1610633700000|2021-01-14 14:15:00|13277|13274|13280.1|13274.1|13281.8|13277.2|13276.1|13270.1|327
1610634000000|2021-01-14 14:20:00|13278.9|13275.9|13283|13277|13284.6|13279.8|13278.8|13274.2|370
1610634300000|2021-01-14 14:25:00|13283.1|13277.1|13280.8|13274.8|13283.2|13277.2|13277.7|13271.7|287
1610634600000|2021-01-14 14:30:00|13280.7|13274.7|13281.6|13275.6|13282.9|13277.5|13278|13272.2|437
1610634900000|2021-01-14 14:35:00|13281.5|13275.5|13279.5|13273.5|13281.6|13276.5|13275.9|13271|456
1610635200000|2021-01-14 14:40:00|13279.2|13273.2|13282.9|13276.9|13283.1|13277.1|13278.4|13272.4|390
1610635500000|2021-01-14 14:45:00|13282.8|13276.8|13280|13274|13286.2|13280.2|13279.9|13273.9|350
1610635800000|2021-01-14 14:50:00|13279.9|13273.9|13278.8|13275.8|13282.3|13277.8|13277.5|13272.9|379
1610636100000|2021-01-14 14:55:00|13280.4|13274.4|13283|13277|13284.8|13279.8|13279|13273.8|365
1610636400000|2021-01-14 15:00:00|13282.9|13276.9|13280.3|13277.3|13286.6|13281|13278.5|13273.5|331
1610636700000|2021-01-14 15:05:00|13280.1|13277.1|13280.6|13274.6|13283.2|13278.6|13278.6|13273.8|373
1610637000000|2021-01-14 15:10:00|13280.4|13274.4|13279.6|13276.6|13283|13278.5|13278.2|13273.8|355
1610637300000|2021-01-14 15:15:00|13279.5|13276.5|13278.2|13272.2|13282|13277.7|13275.9|13271.2|343
1610637600000|2021-01-14 15:20:00|13278.1|13272.1|13278.1|13272.1|13281.9|13277|13275.6|13270.9|341
1610637900000|2021-01-14 15:25:00|13278|13272|13275.6|13269.6|13278.9|13273.9|13274.7|13269.6|278
1610638200000|2021-01-14 15:30:00|13275.7|13269.7|13265.9|13259.9|13278|13272.8|13265|13259|436
1610638500000|2021-01-14 15:35:00|13265.8|13259.8|13264.8|13261.8|13269.2|13263.8|13264|13259.4|308
1610638800000|2021-01-14 15:40:00|13264.7|13261.7|13264.9|13258.9|13267.9|13262.3|13262|13256.6|279
1610639100000|2021-01-14 15:45:00|13265|13259|13264.1|13258.1|13265.3|13260.7|13261.2|13255.2|288
1610639400000|2021-01-14 15:50:00|13264|13258|13260|13254|13264.6|13259.8|13258.1|13252.8|316
1610639700000|2021-01-14 15:55:00|13260.1|13254.1|13259.7|13253.7|13263.7|13259.3|13256.8|13250.9|353
1610640000000|2021-01-14 16:00:00|13259.6|13253.6|13260.1|13254.1|13260.6|13255.4|13256.3|13251.3|352
1610640300000|2021-01-14 16:05:00|13260.2|13254.2|13257.8|13251.8|13260.3|13255.7|13255|13250.3|242
1610640600000|2021-01-14 16:10:00|13256.3|13253.3|13254.4|13248.4|13259.3|13254.5|13252.9|13248.2|231
1610640900000|2021-01-14 16:15:00|13254.5|13248.5|13254.2|13248.2|13256.1|13250.9|13251.7|13247.3|257
1610641200000|2021-01-14 16:20:00|13254.1|13248.1|13252.3|13246.3|13254.1|13248.1|13250.9|13246.3|144
1610641500000|2021-01-14 16:25:00|13252.5|13246.5|13249.1|13246.1|13252.6|13248|13249|13244.5|157
1610641800000|2021-01-14 16:30:00|13249.2|13246.2|13249.6|13246.6|13252.1|13247.7|13247.8|13243.2|315
1610642100000|2021-01-14 16:35:00|13249.5|13246.5|13252.5|13246.5|13252.9|13248.4|13249.5|13245.6|238
1610642400000|2021-01-14 16:40:00|13252.4|13246.4|13251.8|13248.8|13253.2|13249.3|13249.3|13245.3|272
1610642700000|2021-01-14 16:45:00|13251.7|13248.7|13247.2|13244.2|13254.2|13249.8|13247|13242.7|258
1610643000000|2021-01-14 16:50:00|13248.6|13242.6|13243.6|13240.6|13248.6|13244.3|13242.9|13238.4|246
1610643300000|2021-01-14 16:55:00|13243.5|13240.5|13243|13240|13246.9|13242.4|13242.8|13238.3|198
1610643600000|2021-01-14 17:00:00|13243.1|13240.1|13242.7|13236.7|13244.5|13240.1|13239.1|13234.3|303
1610643900000|2021-01-14 17:05:00|13242.6|13236.6|13244.1|13238.1|13244.5|13239.9|13241.1|13236.4|203
1610644200000|2021-01-14 17:10:00|13244.2|13238.2|13243.9|13240.9|13245.6|13241.5|13242.5|13237.9|316
1610644500000|2021-01-14 17:15:00|13243.7|13240.7|13244.2|13241.2|13245.8|13241.2|13242.9|13238|214
1610644800000|2021-01-14 17:20:00|13244.1|13241.1|13245|13239|13245.5|13241.2|13243.1|13238.6|188
1610645100000|2021-01-14 17:25:00|13245.4|13239.4|13243.1|13237.1|13245.5|13240.4|13241|13236.5|146
1610645400000|2021-01-14 17:30:00|13243.2|13237.2|13243.2|13237.2|13243.4|13239|13241.6|13236.9|76
1610645700000|2021-01-14 17:35:00|13241.7|13238.7|13246.5|13240.5|13247.5|13242.7|13241.7|13237.1|213
1610646000000|2021-01-14 17:40:00|13246.4|13240.4|13244.4|13238.4|13247.2|13242.2|13242.2|13237.5|250
1610646300000|2021-01-14 17:45:00|13244.3|13238.3|13244.7|13238.7|13247|13242.3|13244|13238.2|238
1610646600000|2021-01-14 17:50:00|13244.6|13238.6|13236.9|13233.9|13244.6|13238.6|13236.6|13231.9|371
1610646900000|2021-01-14 17:55:00|13237|13234|13240.3|13234.3|13241.6|13236.7|13234.6|13230.2|333
1610647200000|2021-01-14 18:00:00|13240.2|13234.2|13241.7|13235.7|13242.5|13237.5|13237.9|13233.2|370
1610647500000|2021-01-14 18:05:00|13241.6|13235.6|13240.4|13234.4|13243.3|13238.5|13239.5|13233.9|383
1610647800000|2021-01-14 18:10:00|13240.6|13234.6|13245.5|13239.5|13246.2|13241.4|13240.6|13234.6|346
1610648100000|2021-01-14 18:15:00|13245.2|13239.2|13247.4|13241.4|13248.5|13243.5|13243.9|13239.2|290
1610648400000|2021-01-14 18:20:00|13247.5|13241.5|13245.1|13239.1|13251.2|13245.2|13238.9|13232.9|624
1610648700000|2021-01-14 18:25:00|13245|13239|13250.7|13244.7|13251.4|13245.4|13244.6|13238.6|602
1610649000000|2021-01-14 18:30:00|13250.6|13244.6|13250.3|13244.3|13253.3|13247.3|13246.8|13242.3|463
1610649300000|2021-01-14 18:35:00|13250.2|13244.2|13246.9|13240.9|13251.1|13246.7|13244.9|13240.1|454
1610649600000|2021-01-14 18:40:00|13247|13241|13247.8|13241.8|13248.7|13242.7|13245.3|13240.2|246
1610649900000|2021-01-14 18:45:00|13247.7|13241.7|13245.8|13239.8|13247.9|13243.2|13243.7|13239|326
1610650200000|2021-01-14 18:50:00|13244.2|13241.2|13247.1|13241.1|13247.4|13242.5|13244.2|13239|247
1610650500000|2021-01-14 18:55:00|13247.2|13241.2|13252.3|13246.3|13252.5|13246.7|13246.6|13240.6|273
1610650800000|2021-01-14 19:00:00|13252.2|13246.2|13251|13245|13254.2|13249.5|13250.6|13244.6|249
1610651100000|2021-01-14 19:05:00|13251.2|13245.2|13252|13246|13254.1|13249.5|13250.9|13245.1|230
1610651400000|2021-01-14 19:10:00|13251.9|13245.9|13248.3|13242.3|13253|13247.8|13247|13242|216
1610651700000|2021-01-14 19:15:00|13248.7|13242.7|13249.4|13243.4|13250.5|13245.2|13247|13242.3|289
1610652000000|2021-01-14 19:20:00|13249.7|13243.7|13251|13245|13251.7|13246.9|13248.2|13243.7|199
1610652300000|2021-01-14 19:25:00|13250.9|13244.9|13248.7|13242.7|13254.1|13249.2|13247.2|13242.7|285
1610652600000|2021-01-14 19:30:00|13248.6|13242.6|13246.6|13240.6|13249.7|13244.9|13245.3|13240.4|259
1610652900000|2021-01-14 19:35:00|13246.5|13240.5|13245.5|13239.5|13247.2|13241.3|13244.1|13239.3|174
1610653200000|2021-01-14 19:40:00|13245.8|13239.8|13246.3|13240.3|13246.6|13241.7|13244.3|13239.5|170
1610653500000|2021-01-14 19:45:00|13246.4|13240.4|13247.4|13241.4|13247.9|13242.6|13244.7|13240.2|180
1610653800000|2021-01-14 19:50:00|13247.3|13241.3|13246.2|13240.2|13248|13242|13245.3|13239.3|203
1610654100000|2021-01-14 19:55:00|13246.1|13240.1|13245.7|13239.7|13246.9|13240.9|13244.4|13238.4|207
1610654400000|2021-01-14 20:00:00|13245.8|13239.8|13244|13238|13246.1|13240.2|13242.1|13237.6|245
1610654700000|2021-01-14 20:05:00|13244.1|13238.1|13241.3|13238.3|13244.3|13239.9|13241|13236.5|202
1610655000000|2021-01-14 20:10:00|13241.2|13238.2|13243.3|13237.3|13244.4|13239.4|13241.1|13236.5|230
1610655300000|2021-01-14 20:15:00|13243.2|13237.2|13246.4|13240.4|13247|13241|13241.9|13237|254
1610655600000|2021-01-14 20:20:00|13246.5|13240.5|13244.6|13238.6|13246.8|13240.8|13242.3|13237|356
1610655900000|2021-01-14 20:25:00|13244.8|13238.8|13243.2|13237.2|13245.6|13240.7|13242.9|13236.9|337
1610656200000|2021-01-14 20:30:00|13243.1|13237.1|13242.4|13236.4|13243.6|13238.5|13240.8|13235.6|210
1610656500000|2021-01-14 20:35:00|13242.5|13236.5|13241.3|13235.3|13243.9|13239.3|13241|13235.3|266
1610656800000|2021-01-14 20:40:00|13241.4|13235.4|13238.4|13232.4|13241.7|13235.7|13238.3|13232.3|238
1610657100000|2021-01-14 20:45:00|13238.3|13232.3|13239.1|13233.1|13239.2|13233.2|13236.9|13230.9|202
1610657400000|2021-01-14 20:50:00|13239|13233|13238.9|13232.9|13240.8|13234.8|13237.3|13232.1|364
1610657700000|2021-01-14 20:55:00|13239|13233|13239.1|13233.1|13239.8|13233.8|13237.7|13231.7|310
1610658000000|2021-01-14 21:00:00|13238.9|13232.9|13241.7|13235.7|13247.1|13241.1|13238.8|13232.8|378
1610658300000|2021-01-14 21:05:00|13241.9|13235.9|13239.1|13233.1|13242.4|13236.4|13238.7|13232.7|175
1610658600000|2021-01-14 21:10:00|13238.8|13232.8|13242.2|13236.2|13242.2|13236.2|13238.4|13232.4|128
1610658900000|2021-01-14 21:15:00|13242.4|13236.4|13243.9|13237.9|13244.2|13238.2|13242.2|13236.2|143
1610659200000|2021-01-14 21:20:00|13243.8|13237.8|13244.9|13238.9|13245.9|13239.9|13243.5|13237.5|125
1610659500000|2021-01-14 21:25:00|13244.7|13238.7|13244.5|13238.5|13245.2|13239.2|13244.5|13238.5|75
1610659800000|2021-01-14 21:30:00|13245|13239|13244.5|13238.5|13245.2|13239.2|13244.4|13238.4|71
1610660100000|2021-01-14 21:35:00|13244.9|13238.9|13248.4|13242.4|13249|13243|13244.4|13238.4|136
1610660400000|2021-01-14 21:40:00|13248.5|13242.5|13250.3|13244.3|13250.6|13245.6|13247.8|13241.8|142
1610660700000|2021-01-14 21:45:00|13249.8|13243.8|13249.2|13243.2|13250|13244|13248.7|13242.7|488
1610661000000|2021-01-14 21:50:00|13249.4|13243.4|13250.6|13244.6|13251.4|13245.4|13248.9|13242.9|263
1610661300000|2021-01-14 21:55:00|13250.1|13244.1|13257.4|13241.4|13258.1|13244.6|13246|13237.9|449
1610661600000|2021-01-14 22:00:00|13256.2|13240.6|13242.8|13234.4|13256.2|13243.8|13242.8|13233.4|55
1610661900000|2021-01-14 22:05:00|13245.6|13229.6|13249|13233|13249.7|13233.7|13245.6|13229.6|79
1610662200000|2021-01-14 22:10:00|13248.1|13232.1|13248|13232|13249.1|13233.1|13246.7|13230.7|97
1610662500000|2021-01-14 22:15:00|13248.1|13232.1|13248.2|13232.2|13248.3|13232.3|13246.7|13230.7|85
1610662800000|2021-01-14 22:20:00|13248.1|13232.1|13248.2|13232.2|13248.5|13232.5|13246.7|13230.7|85
1610663100000|2021-01-14 22:25:00|13247.1|13231.1|13248.2|13232.2|13248.7|13232.7|13246.7|13230.7|103
1610663400000|2021-01-14 22:30:00|13248.1|13232.1|13247.4|13231.4|13248.6|13232.6|13247|13231|105
1610663700000|2021-01-14 22:35:00|13247.5|13232.3|13247.8|13231.8|13248.2|13232.5|13246.9|13230.9|87
1610664000000|2021-01-14 22:40:00|13248|13232|13247.7|13231.7|13248.2|13232.6|13247.2|13231.2|118
1610664300000|2021-01-14 22:45:00|13247.3|13231.3|13248|13234.7|13249.9|13235.5|13246.1|13231.3|139
1610664600000|2021-01-14 22:50:00|13246.9|13235.4|13247.9|13234.7|13249.7|13235.9|13246.5|13233.2|167
1610664900000|2021-01-14 22:55:00|13249.1|13233.3|13248.7|13235|13249.6|13236.6|13246.6|13233.3|152
1610665200000|2021-01-14 23:00:00|13248.4|13235.5|13247.7|13237.2|13248.4|13238.2|13246.7|13235.2|339
1610665500000|2021-01-14 23:05:00|13247.9|13237.3|13244.2|13238.2|13248.4|13240.7|13243.8|13235.8|401
1610665800000|2021-01-14 23:10:00|13244.3|13238.3|13243.9|13237.9|13244.7|13238.7|13243.3|13237.3|77
1610666100000|2021-01-14 23:15:00|13243.8|13237.8|13243.9|13237.9|13244.2|13238.2|13243.7|13237.7|45
1610666400000|2021-01-14 23:20:00|13243.8|13237.8|13243.6|13237.6|13244|13238|13243.4|13237.4|79
1610666700000|2021-01-14 23:25:00|13243.7|13237.7|13243.8|13237.8|13244.3|13238.3|13243.5|13237.5|55
1610667000000|2021-01-14 23:30:00|13243.9|13237.9|13246|13240|13246.5|13240.5|13243.7|13237.7|138
1610667300000|2021-01-14 23:35:00|13246.1|13240.1|13245|13239|13246.3|13240.3|13244.6|13238.6|118
1610667600000|2021-01-14 23:40:00|13245.3|13239.3|13245.5|13239.5|13246.1|13240.1|13244.9|13238.9|105
1610667900000|2021-01-14 23:45:00|13245.4|13239.4|13245.4|13239.4|13246.8|13241.1|13243.7|13239.3|122
1610668200000|2021-01-14 23:50:00|13245.8|13239.8|13246.2|13240.2|13246.6|13242|13244.8|13239.4|109
1610668500000|2021-01-14 23:55:00|13246.3|13240.3|13246|13240|13246.4|13240.4|13245.5|13239.5|83
1610668800000|2021-01-15 00:00:00|13246.2|13240.2|13245.4|13242.4|13250.6|13244.6|13244.7|13239.9|205
1610669100000|2021-01-15 00:05:00|13245.5|13242.5|13246.9|13240.9|13247.1|13242.5|13241.4|13235.4|194
1610669400000|2021-01-15 00:10:00|13245.5|13242.5|13244.2|13238.2|13247.1|13242.7|13244|13238.1|122
1610669700000|2021-01-15 00:15:00|13244.1|13238.1|13243|13237|13246.4|13241.1|13242.7|13236.7|180
1610670000000|2021-01-15 00:20:00|13242.9|13236.9|13244.2|13238.2|13246.4|13240.9|13240|13235.5|270
1610670300000|2021-01-15 00:25:00|13244.1|13238.1|13244.4|13238.4|13245.1|13240.8|13242|13237.2|175
1610670600000|2021-01-15 00:30:00|13244.3|13238.3|13244.9|13241.9|13246.4|13241.9|13242.2|13237.9|180
1610670900000|2021-01-15 00:35:00|13244.8|13241.8|13248|13242|13248.4|13243.7|13243.1|13238.7|246
1610671200000|2021-01-15 00:40:00|13248.2|13242.2|13248.9|13245.9|13250.6|13246.2|13245.8|13241.1|166
1610671500000|2021-01-15 00:45:00|13249|13246|13249.3|13243.3|13250.5|13246|13247|13242.6|127
1610671800000|2021-01-15 00:50:00|13247.8|13244.8|13247|13241|13250.2|13245.7|13245.9|13240.2|153
1610672100000|2021-01-15 00:55:00|13246.8|13240.8|13250.2|13244.2|13250.4|13245.9|13244.4|13240|199
1610672400000|2021-01-15 01:00:00|13250.1|13244.1|13255.5|13249.5|13255.7|13250.2|13247.8|13243.3|275
1610672700000|2021-01-15 01:05:00|13255.4|13249.4|13256.1|13250.1|13257.3|13252.6|13253|13248.4|211
1610673000000|2021-01-15 01:10:00|13254.6|13251.6|13256.3|13250.3|13256.6|13252.2|13254.2|13249.8|183
1610673300000|2021-01-15 01:15:00|13256.2|13250.2|13250.8|13244.8|13256.2|13251.4|13250.8|13244.8|190
1610673600000|2021-01-15 01:20:00|13250.9|13244.9|13253.1|13250.1|13255|13250.6|13249.3|13244.8|155
1610673900000|2021-01-15 01:25:00|13253.2|13250.2|13252.4|13246.4|13254.6|13250.4|13249.7|13245.3|161
1610674200000|2021-01-15 01:30:00|13252.3|13246.3|13251.2|13248.2|13253.1|13248.6|13250.2|13245.5|160
1610674500000|2021-01-15 01:35:00|13251.1|13248.1|13252.7|13249.7|13254.1|13249.7|13250.5|13246.2|156
1610674800000|2021-01-15 01:40:00|13252.8|13249.8|13253.1|13250.1|13253.9|13250.1|13251.7|13247.3|163
1610675100000|2021-01-15 01:45:00|13253|13250|13256.5|13250.5|13256.6|13252.1|13252.1|13247.9|153
1610675400000|2021-01-15 01:50:00|13256.4|13250.4|13255|13252|13257.1|13252.7|13254.2|13249.9|161
1610675700000|2021-01-15 01:55:00|13255.2|13252.2|13259.2|13253.2|13260.5|13256|13255.2|13250.8|166
1610676000000|2021-01-15 02:00:00|13259.3|13253.3|13257.5|13254.5|13259.4|13254.5|13256.7|13252.3|108
1610676300000|2021-01-15 02:05:00|13259|13253|13258.4|13255.4|13260.2|13255.9|13257.2|13252.9|137
1610676600000|2021-01-15 02:10:00|13258.6|13255.6|13258.6|13255.6|13260|13255.8|13256.7|13252.3|136
1610676900000|2021-01-15 02:15:00|13258.7|13255.7|13264.3|13258.3|13266.5|13262.3|13258.4|13254.1|172
1610677200000|2021-01-15 02:20:00|13264.4|13258.4|13257.6|13254.6|13265.1|13260.2|13257.5|13253.1|152
1610677500000|2021-01-15 02:25:00|13257.4|13254.4|13262.5|13256.5|13262.9|13258.4|13257.1|13252.9|161
1610677800000|2021-01-15 02:30:00|13262.6|13256.6|13258.5|13255.5|13262.6|13256.7|13258|13253.5|118
1610678100000|2021-01-15 02:35:00|13258.4|13255.4|13258.9|13252.9|13260|13255.6|13257.3|13252.9|93
1610678400000|2021-01-15 02:40:00|13259|13253|13259.5|13253.5|13259.7|13255.2|13257.1|13252.7|126
1610678700000|2021-01-15 02:45:00|13259.4|13253.4|13258.1|13255.1|13259.5|13255.1|13257.1|13252.6|113
1610679000000|2021-01-15 02:50:00|13258|13255|13256.1|13253.1|13259.4|13255.2|13255.8|13252.8|87
1610679300000|2021-01-15 02:55:00|13256.2|13253.2|13255.8|13252.8|13257|13253.9|13255.5|13251|123
1610679600000|2021-01-15 03:00:00|13255.9|13252.9|13253.3|13250.3|13257.8|13253.4|13252.7|13248.3|184
1610679900000|2021-01-15 03:05:00|13253.2|13250.2|13256.9|13250.9|13257|13252.2|13253|13248.7|142
1610680200000|2021-01-15 03:10:00|13257|13251|13254.9|13251.9|13257.9|13253.5|13254.2|13249.8|154
1610680500000|2021-01-15 03:15:00|13254.8|13251.8|13252.9|13246.9|13255.9|13252|13251|13246.8|158
1610680800000|2021-01-15 03:20:00|13252.8|13246.8|13252.8|13249.8|13254.5|13250.2|13250.7|13246.5|163
1610681100000|2021-01-15 03:25:00|13252.9|13249.9|13250.9|13247.9|13253.6|13250.2|13250.4|13246|157
1610681400000|2021-01-15 03:30:00|13250.8|13247.8|13254.4|13251.4|13256.1|13251.7|13250.7|13246.9|153
1610681700000|2021-01-15 03:35:00|13255.9|13249.9|13257.3|13251.3|13257.4|13253|13254.1|13249.7|90
1610682000000|2021-01-15 03:40:00|13255.7|13252.7|13255.3|13252.3|13257.2|13252.8|13255|13250.4|116
1610682300000|2021-01-15 03:45:00|13255.2|13252.2|13257.5|13251.5|13257.5|13252.9|13253.9|13249.6|165
1610682600000|2021-01-15 03:50:00|13256.1|13253.1|13255.6|13252.6|13257.6|13253.3|13255.5|13251.2|86
1610682900000|2021-01-15 03:55:00|13255.7|13252.7|13259.3|13253.3|13259.5|13255|13255.3|13251|116
1610683200000|2021-01-15 04:00:00|13259.4|13253.4|13260.6|13254.6|13260.6|13256.3|13258|13253.4|125
1610683500000|2021-01-15 04:05:00|13259|13256|13261.3|13255.3|13262.2|13257.5|13259|13254.8|138
1610683800000|2021-01-15 04:10:00|13261.4|13255.4|13262.8|13256.8|13263.4|13258.6|13259.6|13255|137
1610684100000|2021-01-15 04:15:00|13262.9|13256.9|13261.9|13255.9|13263.5|13258.9|13260.1|13255.6|99
1610684400000|2021-01-15 04:20:00|13261.8|13255.8|13260.6|13257.6|13262.1|13257.8|13259.9|13255.5|78
1610684700000|2021-01-15 04:25:00|13260.7|13257.7|13259.1|13256.1|13261.8|13257.7|13258.5|13253.9|109
1610685000000|2021-01-15 04:30:00|13260.6|13254.6|13258.2|13255.2|13260.6|13255.9|13257.3|13254|111
1610685300000|2021-01-15 04:35:00|13258|13255|13258.1|13255.1|13258.8|13255.8|13258|13255|102
1610685600000|2021-01-15 04:40:00|13258.2|13255.2|13258.6|13255.6|13260.3|13256.3|13258.2|13253.9|125
1610685900000|2021-01-15 04:45:00|13258.5|13255.5|13262.5|13259.5|13264.1|13259.7|13258.5|13254.6|115
1610686200000|2021-01-15 04:50:00|13262.4|13259.4|13257.8|13254.8|13264.2|13259.8|13254.8|13250.2|199
1610686500000|2021-01-15 04:55:00|13257.9|13254.9|13257.9|13254.9|13258.2|13255.2|13257.3|13254.3|152
1610686800000|2021-01-15 05:00:00|13258|13255|13259.9|13256.9|13262.1|13258.2|13257.9|13254.9|171
1610687100000|2021-01-15 05:05:00|13260.1|13257.1|13259.9|13256.9|13261.4|13257.4|13259.6|13255.3|103
1610687400000|2021-01-15 05:10:00|13261.4|13255.4|13261.3|13255.3|13262.5|13258.1|13259.3|13255.1|110
1610687700000|2021-01-15 05:15:00|13259.9|13256.9|13263.6|13257.6|13263.8|13259.1|13259.2|13254.9|215
1610688000000|2021-01-15 05:20:00|13263.5|13257.5|13261.8|13258.8|13266|13261.4|13261.6|13257.1|224
1610688300000|2021-01-15 05:25:00|13262|13259|13264|13258|13265|13260.5|13260.2|13255.8|232
1610688600000|2021-01-15 05:30:00|13262.8|13259.8|13262.5|13259.5|13266.1|13261.6|13261.9|13257.8|166
1610688900000|2021-01-15 05:35:00|13262.3|13259.3|13267.5|13261.5|13267.8|13263.3|13262.1|13258.9|154
1610689200000|2021-01-15 05:40:00|13267.4|13261.4|13263.5|13260.5|13267.4|13262.6|13262.8|13258.5|140
1610689500000|2021-01-15 05:45:00|13263.6|13260.6|13269.6|13263.6|13270.3|13266.1|13263.6|13259.8|280
1610689800000|2021-01-15 05:50:00|13269.5|13263.5|13268.1|13265.1|13269.8|13265.2|13264.8|13260.3|216
1610690100000|2021-01-15 05:55:00|13268.2|13265.2|13266.4|13263.4|13269.6|13265.3|13265.7|13261.5|160
1610690400000|2021-01-15 06:00:00|13266.6|13263.6|13266.4|13263.4|13268.5|13264|13264.1|13259.5|222
1610690700000|2021-01-15 06:05:00|13268.3|13262.3|13259.2|13256.2|13268.3|13263.6|13258.5|13254|265
1610691000000|2021-01-15 06:10:00|13259.1|13256.1|13262.2|13259.2|13264.1|13259.5|13259.1|13255.9|164
1610691300000|2021-01-15 06:15:00|13262.3|13259.3|13262.3|13259.3|13264.3|13260.1|13261.8|13257.4|179
1610691600000|2021-01-15 06:20:00|13262.2|13259.2|13262.4|13259.4|13264.5|13260|13261.7|13257.5|194
1610691900000|2021-01-15 06:25:00|13263.9|13257.9|13261.3|13258.3|13265.8|13261|13261.1|13256.7|253
1610692200000|2021-01-15 06:30:00|13261|13258|13261.2|13258.2|13265.2|13260.7|13261|13257.4|184
1610692500000|2021-01-15 06:35:00|13261.4|13258.4|13262.1|13259.1|13263.4|13259.3|13258.8|13255.6|221
1610692800000|2021-01-15 06:40:00|13262|13259|13262.7|13259.7|13267.3|13262.8|13261.5|13257|216
1610693100000|2021-01-15 06:45:00|13262.6|13259.6|13264.3|13261.3|13267.4|13262.9|13262.4|13258.4|143
1610693400000|2021-01-15 06:50:00|13264.2|13261.2|13268|13265|13269.5|13265.1|13264.1|13259.8|298
1610693700000|2021-01-15 06:55:00|13267.9|13264.9|13265.8|13262.8|13270.1|13266.5|13265.7|13261.9|250
1610694000000|2021-01-15 07:00:00|13266|13263|13266.2|13260.2|13268.2|13263.6|13264.2|13259.8|157
1610694300000|2021-01-15 07:05:00|13266|13260|13265.4|13262.4|13268.5|13263|13263.9|13259.5|189
1610694600000|2021-01-15 07:10:00|13265.3|13262.3|13261.9|13258.9|13267.2|13262.5|13261.7|13258.7|140
1610694900000|2021-01-15 07:15:00|13261.8|13258.8|13260.1|13257.1|13262.6|13258.8|13259.9|13255.5|126
1610695200000|2021-01-15 07:20:00|13261.7|13255.7|13257.3|13254.3|13262|13257.6|13256.9|13252.8|152
1610695500000|2021-01-15 07:25:00|13257.2|13254.2|13258.9|13255.9|13260.1|13255.9|13257.1|13253.3|130
1610695800000|2021-01-15 07:30:00|13259|13256|13258.7|13255.7|13260.4|13257.4|13258.7|13255.7|129
1610696100000|2021-01-15 07:35:00|13258.9|13255.9|13257.8|13254.8|13259.4|13255.9|13256.9|13252.6|211
1610696400000|2021-01-15 07:40:00|13257.7|13254.7|13260.2|13257.2|13262|13257.6|13257.7|13253.6|183
1610696700000|2021-01-15 07:45:00|13260.1|13257.1|13259.1|13256.1|13261.7|13257.8|13259.1|13254.6|187
1610697000000|2021-01-15 07:50:00|13259.2|13256.2|13259.4|13256.4|13261.9|13257.7|13258.3|13253.7|129
1610697300000|2021-01-15 07:55:00|13259.5|13256.5|13266.7|13260.7|13267|13262.2|13259.1|13254.8|242
1610697600000|2021-01-15 08:00:00|13266.6|13260.6|13269|13263|13269.4|13263.4|13259.1|13254.3|413
1610697900000|2021-01-15 08:05:00|13268.9|13262.9|13268.7|13262.7|13270.8|13266.2|13266.1|13261.5|299
1610698200000|2021-01-15 08:10:00|13268.6|13262.6|13265.7|13259.7|13268.9|13264.3|13263.6|13259.1|282
1610698500000|2021-01-15 08:15:00|13265.8|13259.8|13270.9|13264.9|13271.7|13265.7|13264.6|13259.8|221
1610698800000|2021-01-15 08:20:00|13270.8|13264.8|13272|13269|13274.2|13269.7|13269.8|13264.7|194
1610699100000|2021-01-15 08:25:00|13272.1|13269.1|13277.7|13274.7|13279.9|13274.8|13272|13269|290
1610699400000|2021-01-15 08:30:00|13277.6|13274.6|13277.3|13274.3|13279.8|13275.3|13276.1|13271.1|214
1610699700000|2021-01-15 08:35:00|13277.4|13274.4|13279.6|13273.6|13280.3|13276.4|13276.6|13272.2|180
1610700000000|2021-01-15 08:40:00|13279.5|13273.5|13277.5|13274.5|13280.9|13276.4|13277|13271.7|213
1610700300000|2021-01-15 08:45:00|13277.4|13274.4|13284.5|13278.5|13284.8|13280.2|13277.4|13273.6|201
1610700600000|2021-01-15 08:50:00|13284.6|13278.6|13284|13278|13284.6|13280.1|13279.1|13274.7|163
1610700900000|2021-01-15 08:55:00|13283.9|13277.9|13280.3|13277.3|13285.2|13280.7|13279.2|13275|200
1610701200000|2021-01-15 09:00:00|13281.9|13275.9|13277.2|13271.2|13282.4|13278|13275.2|13270.8|259
1610701500000|2021-01-15 09:05:00|13277.3|13271.3|13276.5|13270.5|13278.6|13273.6|13273.7|13269.6|224
1610701800000|2021-01-15 09:10:00|13276.6|13270.6|13276.9|13270.9|13278.1|13273.7|13275.3|13270.1|168
1610702100000|2021-01-15 09:15:00|13275.5|13272.5|13276.9|13270.9|13278.9|13274.3|13274.6|13270.3|169
1610702400000|2021-01-15 09:20:00|13277|13271|13277.1|13274.1|13279|13274.5|13276.4|13270.9|153
1610702700000|2021-01-15 09:25:00|13277.2|13274.2|13276.8|13273.8|13279.1|13274.9|13276.5|13272.5|143
1610703000000|2021-01-15 09:30:00|13276.9|13273.9|13278.6|13275.6|13279.9|13276.9|13276.1|13273.1|149
1610703300000|2021-01-15 09:35:00|13278.5|13275.5|13281.2|13275.2|13281.7|13276.6|13276.8|13272.2|191
1610703600000|2021-01-15 09:40:00|13281.1|13275.1|13279.2|13276.2|13281.2|13276.8|13277.9|13273.6|161
1610703900000|2021-01-15 09:45:00|13279.1|13276.1|13278.5|13275.5|13281.3|13276.8|13278.3|13274|121
1610704200000|2021-01-15 09:50:00|13278.4|13275.4|13278.6|13275.6|13280.4|13275.9|13278.2|13273.7|109
1610704500000|2021-01-15 09:55:00|13278.7|13275.7|13279.9|13273.9|13280.5|13276.1|13278|13273.7|121
1610704800000|2021-01-15 10:00:00|13278.3|13275.3|13275.7|13272.7|13279.7|13275.6|13273.9|13269.6|238
1610705100000|2021-01-15 10:05:00|13275.6|13272.6|13275.7|13272.7|13277.5|13273.1|13274.3|13269.8|129
1610705400000|2021-01-15 10:10:00|13275.6|13272.6|13278.9|13275.9|13280.4|13276|13275.5|13271|142
1610705700000|2021-01-15 10:15:00|13278.8|13275.8|13275.1|13272.1|13281.3|13277|13275|13270.5|209
1610706000000|2021-01-15 10:20:00|13276.7|13270.7|13275.9|13272.9|13277|13272.9|13275.1|13270.6|112
1610706300000|2021-01-15 10:25:00|13275.8|13272.8|13275.6|13272.6|13277.4|13273|13275.3|13271.2|113
1610706600000|2021-01-15 10:30:00|13275.5|13272.5|13272.2|13269.2|13276.9|13272.6|13271.2|13266.5|219
1610706900000|2021-01-15 10:35:00|13273.7|13267.7|13273.9|13270.9|13275.3|13270.9|13271.4|13266.9|218
1610707200000|2021-01-15 10:40:00|13273.8|13270.8|13273.6|13270.6|13275|13270.9|13272.2|13268.9|111
1610707500000|2021-01-15 10:45:00|13275.1|13269.1|13277.8|13271.8|13277.9|13273|13273.7|13269|155
1610707800000|2021-01-15 10:50:00|13277.7|13271.7|13280.5|13274.5|13281.5|13276.8|13276.4|13271.6|185
1610708100000|2021-01-15 10:55:00|13280.7|13274.7|13275.8|13269.8|13280.7|13275.9|13275.7|13269.8|185
1610708400000|2021-01-15 11:00:00|13275.9|13269.9|13277.4|13274.4|13280.8|13276.2|13275.8|13269.8|231
1610708700000|2021-01-15 11:05:00|13277.5|13274.5|13278.4|13272.4|13279.8|13274.9|13277.4|13272.2|139
1610709000000|2021-01-15 11:10:00|13278.5|13272.5|13278.1|13275.1|13281.5|13277|13276.4|13271.9|189
1610709300000|2021-01-15 11:15:00|13278|13275|13275.1|13272.1|13279.1|13275.2|13274.9|13271.5|134
1610709600000|2021-01-15 11:20:00|13276.6|13270.6|13276.9|13273.9|13278.5|13273.9|13274.8|13270.5|119
1610709900000|2021-01-15 11:25:00|13276.8|13273.8|13277.4|13274.4|13279.1|13274.5|13276.7|13272.2|119
1610710200000|2021-01-15 11:30:00|13277.3|13274.3|13279.8|13276.8|13281.9|13277.4|13277.3|13272.9|190
1610710500000|2021-01-15 11:35:00|13279.7|13276.7|13280.5|13277.5|13282|13277.8|13278.4|13274|158
1610710800000|2021-01-15 11:40:00|13280.6|13277.6|13281.3|13275.3|13281.8|13277.6|13278.4|13273.9|180
1610711100000|2021-01-15 11:45:00|13281.4|13275.4|13284.9|13278.9|13284.9|13280.1|13280|13275.4|136
1610711400000|2021-01-15 11:50:00|13284.8|13278.8|13285|13279|13286.3|13281.6|13280.9|13276.3|203
1610711700000|2021-01-15 11:55:00|13283.4|13280.4|13285.6|13279.6|13286.5|13281.9|13281.8|13275.8|204
1610712000000|2021-01-15 12:00:00|13285.5|13279.5|13287.1|13281.1|13287.2|13282.7|13283.6|13279.2|160
1610712300000|2021-01-15 12:05:00|13287|13281|13286.4|13280.4|13287.1|13282.4|13284|13278.4|250
1610712600000|2021-01-15 12:10:00|13286.2|13280.2|13287.3|13281.3|13291.5|13285.5|13284.5|13279.9|251
1610712900000|2021-01-15 12:15:00|13287.2|13281.2|13285.1|13282.1|13287.5|13283|13283.1|13278.7|206
1610713200000|2021-01-15 12:20:00|13286.6|13280.6|13285.3|13282.3|13290.5|13284.5|13285.2|13280.6|223
1610713500000|2021-01-15 12:25:00|13285.2|13282.2|13288.8|13282.8|13291.7|13286.4|13285.1|13281.8|177
1610713800000|2021-01-15 12:30:00|13288.9|13282.9|13289.1|13286.1|13291.4|13286.4|13288.2|13282.8|172
1610714100000|2021-01-15 12:35:00|13290.5|13284.5|13288.9|13282.9|13290.9|13286.4|13287.3|13282.4|117
1610714400000|2021-01-15 12:40:00|13288.7|13282.7|13288.2|13282.2|13289|13284.5|13283.5|13278.9|237
1610714700000|2021-01-15 12:45:00|13288.1|13282.1|13285.1|13279.1|13289.4|13284.8|13283|13278.6|185
1610715000000|2021-01-15 12:50:00|13285|13279|13289|13283|13289.2|13283.7|13283.9|13278.8|138
1610715300000|2021-01-15 12:55:00|13288.9|13282.9|13289.3|13283.3|13289.9|13285.2|13287.3|13282.7|124
1610715600000|2021-01-15 13:00:00|13289.6|13283.6|13289.1|13286.1|13292.6|13287.9|13288.1|13283.6|293
1610715900000|2021-01-15 13:05:00|13289|13286|13288.8|13285.8|13293|13288.6|13288.5|13284|285
1610716200000|2021-01-15 13:10:00|13288.9|13285.9|13286.8|13283.8|13290.6|13286.4|13286.6|13283|219
1610716500000|2021-01-15 13:15:00|13286.7|13283.7|13285.2|13282.2|13288.1|13283.9|13285.1|13280.8|210
1610716800000|2021-01-15 13:20:00|13285.3|13282.3|13288.9|13282.9|13289|13284.4|13284.3|13280.8|163
1610717100000|2021-01-15 13:25:00|13289|13283|13287.8|13281.8|13289.9|13285.2|13285.4|13280.7|277
1610717400000|2021-01-15 13:30:00|13288|13282|13283.9|13277.9|13288.4|13282.4|13283.3|13277.8|264
1610717700000|2021-01-15 13:35:00|13283.8|13277.8|13281.7|13278.7|13286.2|13281.3|13281.6|13276.3|399
1610718000000|2021-01-15 13:40:00|13283.3|13277.3|13284.7|13281.7|13287.8|13283.3|13283.3|13277.3|333
1610718300000|2021-01-15 13:45:00|13284.6|13281.6|13292.6|13286.6|13292.8|13287.3|13284.6|13281.2|369
1610718600000|2021-01-15 13:50:00|13292.7|13286.7|13296.8|13290.8|13297.2|13292.6|13291.4|13286.7|400
1610718900000|2021-01-15 13:55:00|13296.9|13290.9|13298.1|13292.1|13298.5|13294|13293.9|13288.7|254
1610719200000|2021-01-15 14:00:00|13298|13292|13300|13297|13306.1|13300.1|13296.8|13291.9|469
1610719500000|2021-01-15 14:05:00|13299.9|13296.9|13298.3|13292.3|13302.6|13298.3|13296.2|13291.9|459
1610719800000|2021-01-15 14:10:00|13298.2|13292.2|13296.4|13290.4|13299.2|13293.7|13295.3|13290.3|260
1610720100000|2021-01-15 14:15:00|13296.8|13287.4|13299.1|13293.1|13299.8|13294.7|13293.4|13286.1|325
1610720400000|2021-01-15 14:20:00|13297.6|13294.6|13293.9|13290.9|13299.4|13294.7|13292.5|13288|282
1610720700000|2021-01-15 14:25:00|13294|13291|13296.5|13293.5|13299.2|13294.7|13293.4|13289.6|307
1610721000000|2021-01-15 14:30:00|13296.4|13293.4|13293.7|13290.7|13298.2|13293.4|13293.5|13288.9|395
1610721300000|2021-01-15 14:35:00|13293.6|13290.6|13297.9|13291.9|13298.4|13293.4|13292.9|13288.9|313
1610721600000|2021-01-15 14:40:00|13298|13292|13292.7|13289.7|13299.2|13294.6|13292.6|13288|353
1610721900000|2021-01-15 14:45:00|13292.6|13289.6|13298|13292|13299.4|13293.4|13289.4|13284.9|358
1610722200000|2021-01-15 14:50:00|13297.9|13291.9|13299.1|13293.1|13300.1|13295.9|13296|13290.9|430
1610722500000|2021-01-15 14:55:00|13299.3|13293.3|13301.2|13295.2|13301.3|13297|13297.8|13293.1|245
1610722800000|2021-01-15 15:00:00|13301.1|13295.1|13300.7|13297.7|13303.8|13299.4|13297.1|13291.9|310
1610723100000|2021-01-15 15:05:00|13300.8|13297.8|13311.3|13308.3|13314.5|13309.6|13300.8|13296.2|380
1610723400000|2021-01-15 15:10:00|13311.4|13308.4|13307.8|13301.8|13314.2|13309.5|13307.4|13301.4|397
1610723700000|2021-01-15 15:15:00|13307.9|13301.9|13310.3|13304.3|13313.6|13309|13307.4|13301.9|393
1610724000000|2021-01-15 15:20:00|13310.2|13304.2|13311.8|13305.8|13314.1|13309.4|13309|13303|474
1610724300000|2021-01-15 15:25:00|13311.9|13305.9|13308.4|13305.4|13312.8|13306.8|13304.6|13299.6|479
1610724600000|2021-01-15 15:30:00|13308.3|13305.3|13305|13299|13312.2|13306.2|13305|13299|459
1610724900000|2021-01-15 15:35:00|13304.9|13298.9|13303.7|13297.7|13305.5|13300.6|13300.4|13294.6|357
1610725200000|2021-01-15 15:40:00|13303.6|13297.6|13302.2|13296.2|13306.2|13301.5|13302|13296.2|342
1610725500000|2021-01-15 15:45:00|13302.1|13296.1|13303.4|13297.4|13304|13298.7|13298.4|13293.9|310
1610725800000|2021-01-15 15:50:00|13303.3|13297.3|13307|13301|13309.2|13303.2|13302.4|13296.5|379
1610726100000|2021-01-15 15:55:00|13306.9|13300.9|13304.9|13298.9|13309.1|13303.9|13304.7|13298.7|367
1610726400000|2021-01-15 16:00:00|13304.7|13298.7|13304.9|13301.9|13306.7|13301.9|13301.5|13296.6|285
1610726700000|2021-01-15 16:05:00|13304.8|13301.8|13301.9|13295.9|13307.4|13303.1|13300.8|13295.7|291
1610727000000|2021-01-15 16:10:00|13301.5|13298.5|13301.9|13295.9|13306.2|13300.7|13300.6|13295.7|297
1610727300000|2021-01-15 16:15:00|13302|13296|13303.1|13297.1|13305.3|13300.7|13301|13296|252
1610727600000|2021-01-15 16:20:00|13303|13297|13300.9|13294.9|13303.8|13298.3|13299|13293.9|234
1610727900000|2021-01-15 16:25:00|13299.4|13296.4|13293.3|13290.3|13300.8|13296.4|13293|13288.2|273
1610728200000|2021-01-15 16:30:00|13295.1|13289.1|13291|13285|13295.2|13290.6|13289.4|13284.7|392
1610728500000|2021-01-15 16:35:00|13291.1|13285.1|13289.8|13283.8|13291.9|13287.1|13287|13282.5|268
1610728800000|2021-01-15 16:40:00|13289.7|13283.7|13290.1|13284.1|13291.4|13287.1|13285.4|13280.6|238
1610729100000|2021-01-15 16:45:00|13288.6|13285.6|13292.2|13286.2|13292.2|13287.6|13287.7|13283.3|261
1610729400000|2021-01-15 16:50:00|13292.1|13286.1|13289.6|13286.6|13293.6|13289.1|13289.5|13285.1|260
1610729700000|2021-01-15 16:55:00|13291.1|13285.1|13291.4|13285.4|13293.8|13289.2|13289.4|13284.8|322
1610730000000|2021-01-15 17:00:00|13291.3|13285.3|13290.4|13284.4|13295|13290.5|13289.5|13284.3|283
1610730300000|2021-01-15 17:05:00|13290.5|13284.5|13292.5|13286.5|13292.5|13288.1|13287.7|13282.7|389
1610730600000|2021-01-15 17:10:00|13291|13288|13293.6|13290.6|13296.9|13292.7|13290.7|13285.4|367
1610730900000|2021-01-15 17:15:00|13293.7|13290.7|13295|13289|13295.3|13290.7|13292.7|13287.9|221
1610731200000|2021-01-15 17:20:00|13294.9|13288.9|13294.4|13288.4|13296.2|13291.4|13292.3|13287.9|250
1610731500000|2021-01-15 17:25:00|13294.5|13288.5|13295.4|13289.4|13295.6|13290.5|13291.9|13287.4|331
1610731800000|2021-01-15 17:30:00|13295.3|13289.3|13297|13291|13297|13292.5|13292.6|13288.7|277
1610732100000|2021-01-15 17:35:00|13295.1|13292.1|13299.3|13293.3|13299.4|13295.1|13295.1|13291|296
1610732400000|2021-01-15 17:40:00|13299.2|13293.2|13300.3|13294.3|13300.7|13295.5|13296.5|13291.8|271
1610732700000|2021-01-15 17:45:00|13298.8|13295.8|13298.3|13295.3|13300.5|13296.1|13297.1|13292.4|155
1610733000000|2021-01-15 17:50:00|13299.9|13293.9|13297.6|13294.6|13301.9|13297.6|13296.7|13292.1|215
1610733300000|2021-01-15 17:55:00|13297.5|13294.5|13297.9|13291.9|13299.9|13295.5|13295.9|13291.3|214
1610733600000|2021-01-15 18:00:00|13298|13292|13300.5|13294.5|13301.2|13296.5|13296.2|13291.7|299
1610733900000|2021-01-15 18:05:00|13299.1|13296.1|13301.1|13295.1|13302.5|13297.8|13298.5|13293.9|337
1610734200000|2021-01-15 18:10:00|13301.3|13295.3|13300.3|13294.3|13301.7|13297.1|13298.8|13293.9|276
1610734500000|2021-01-15 18:15:00|13298.9|13295.9|13300.2|13294.2|13301.4|13296.7|13297.7|13293.2|141
1610734800000|2021-01-15 18:20:00|13300|13294|13302.1|13296.1|13302.4|13298.2|13299|13293.7|204
1610735100000|2021-01-15 18:25:00|13300.5|13297.5|13305.6|13299.6|13305.7|13301.2|13300.2|13295.9|170
1610735400000|2021-01-15 18:30:00|13305.5|13299.5|13306.1|13300.1|13306.6|13302.2|13303.4|13299|197
1610735700000|2021-01-15 18:35:00|13304.7|13301.7|13305.1|13299.1|13307.7|13303.2|13303|13298.5|262
1610736000000|2021-01-15 18:40:00|13305|13299|13305.9|13299.9|13307.6|13303|13303.4|13298.9|259
1610736300000|2021-01-15 18:45:00|13305.8|13299.8|13307.5|13301.5|13307.7|13303.1|13302.8|13298.3|200
1610736600000|2021-01-15 18:50:00|13307.6|13301.6|13305|13302|13307.6|13302.5|13304.6|13299.8|137
1610736900000|2021-01-15 18:55:00|13305.5|13302.5|13305.8|13302.8|13308.1|13303.6|13304.9|13300.4|230
1610737200000|2021-01-15 19:00:00|13307.4|13301.4|13305.9|13299.9|13307.6|13303.1|13303.9|13299.4|165
1610737500000|2021-01-15 19:05:00|13306|13300|13305.5|13302.5|13307.3|13302.6|13303.9|13299.4|220
1610737800000|2021-01-15 19:10:00|13305.6|13302.6|13304.7|13298.7|13307.5|13302.9|13303.4|13298.7|177
1610738100000|2021-01-15 19:15:00|13304.8|13298.8|13304.8|13298.8|13305.4|13301.1|13301.5|13297.2|224
1610738400000|2021-01-15 19:20:00|13303.3|13300.3|13302.6|13299.6|13304.6|13300.4|13301.3|13296.7|215
1610738700000|2021-01-15 19:25:00|13302.7|13299.7|13301.8|13298.8|13304.1|13300.1|13301.7|13297.6|175
1610739000000|2021-01-15 19:30:00|13301.7|13298.7|13300.5|13297.5|13303.3|13298.9|13300.5|13296|197
1610739300000|2021-01-15 19:35:00|13300.6|13297.6|13302.1|13296.1|13302.7|13298.2|13299.7|13295.5|134
1610739600000|2021-01-15 19:40:00|13300.6|13297.6|13300.6|13294.6|13302.7|13298.2|13299.1|13294.5|172
1610739900000|2021-01-15 19:45:00|13300.7|13294.7|13303.9|13297.9|13304.1|13299.3|13299.8|13294.6|136
1610740200000|2021-01-15 19:50:00|13304.1|13298.1|13304|13301|13306|13301.5|13301.9|13297.2|369
1610740500000|2021-01-15 19:55:00|13303.9|13300.9|13305.6|13302.6|13307.2|13302.8|13303.5|13299|292
1610740800000|2021-01-15 20:00:00|13307.1|13301.1|13305.1|13299.1|13307.7|13303.5|13304|13298.9|338
1610741100000|2021-01-15 20:05:00|13305.2|13299.2|13307.7|13301.7|13308.2|13303.7|13304.2|13299|179
1610741400000|2021-01-15 20:10:00|13307.8|13301.8|13308.4|13302.4|13308.5|13304.1|13306|13301.3|175
1610741700000|2021-01-15 20:15:00|13308.3|13302.3|13307.9|13304.9|13309.5|13305.1|13306.6|13302|132
1610742000000|2021-01-15 20:20:00|13309.6|13303.6|13311.2|13305.2|13311.2|13306.7|13308.1|13303.6|164
1610742300000|2021-01-15 20:25:00|13311.1|13305.1|13312.2|13306.2|13312.3|13307.2|13309.1|13304.1|164
1610742600000|2021-01-15 20:30:00|13312.3|13306.3|13312.5|13306.5|13312.7|13308.2|13310.8|13306.1|80
1610742900000|2021-01-15 20:35:00|13312.3|13306.3|13310.1|13304.1|13312.5|13307.9|13309.1|13303.4|136
1610743200000|2021-01-15 20:40:00|13310.2|13304.2|13308.7|13302.7|13310.6|13305.5|13306.9|13302.2|208
1610743500000|2021-01-15 20:45:00|13308.6|13302.6|13308|13302|13308.7|13303.3|13305.2|13299.2|267
1610743800000|2021-01-15 20:50:00|13307.7|13301.7|13308.1|13302.1|13308.4|13302.4|13307|13301|194
1610744100000|2021-01-15 20:55:00|13308.3|13302.3|13305|13299|13308.4|13302.4|13305|13299|216
1610744400000|2021-01-15 21:00:00|13304.9|13298.9|13305.6|13299.6|13305.9|13299.9|13304.5|13298.5|182
1610744700000|2021-01-15 21:05:00|13305.7|13299.7|13305.3|13299.3|13306.4|13300.4|13304.8|13298.8|159
1610745000000|2021-01-15 21:10:00|13305.1|13299.1|13305.8|13299.8|13306.6|13300.6|13305.1|13299.1|115
1610745300000|2021-01-15 21:15:00|13305.9|13299.9|13305.8|13299.8|13306.3|13300.3|13305.4|13299.4|139
1610745600000|2021-01-15 21:20:00|13305.7|13299.7|13306.3|13300.3|13306.4|13301.2|13304.2|13299.5|80
1610745900000|2021-01-15 21:25:00|13306.4|13300.4|13309.9|13303.9|13312.7|13306.7|13305.4|13299.4|210
1610746200000|2021-01-15 21:30:00|13310|13304|13313.1|13307.1|13313.6|13307.6|13309.1|13303.1|187
1610746500000|2021-01-15 21:35:00|13312.8|13306.8|13311.8|13305.8|13317.2|13311.2|13310.6|13304.6|187
1610746800000|2021-01-15 21:40:00|13311.5|13305.5|13314.6|13308.6|13316.4|13309.5|13310.5|13304.5|232
1610747100000|2021-01-15 21:45:00|13314.8|13308.8|13315.1|13309.1|13317.1|13311.1|13314.4|13308.4|113
1610747400000|2021-01-15 21:50:00|13315|13309|13314.8|13308.8|13317.1|13311.1|13313.2|13307.2|154
1610747700000|2021-01-15 21:55:00|13314.6|13308.6|13313.9|13297.9|13318.2|13309.8|13301.9|13285.9|273
1610917200000|2021-01-17 21:00:00|13307.3|13285.3|13307.8|13285.8|13308.6|13286.6|13307.3|13285.3|17
1610917500000|2021-01-17 21:05:00|13309.5|13287.5|13309.9|13287.9|13309.9|13287.9|13307.8|13285.8|13
1610917800000|2021-01-17 21:10:00|13307.8|13285.8|13310|13288|13310.5|13288.5|13307.8|13285.8|13
1610918100000|2021-01-17 21:15:00|13307.8|13285.8|13310|13288|13310.5|13288.5|13307.8|13285.8|15
1610918400000|2021-01-17 21:20:00|13310.5|13288.5|13310.5|13288.5|13310.5|13288.5|13307.8|13285.8|8
1610918700000|2021-01-17 21:25:00|13310|13288|13307.8|13285.8|13310.5|13288.5|13307.8|13285.8|8
1610919000000|2021-01-17 21:30:00|13310.4|13288.4|13310.5|13288.5|13310.5|13288.5|13310|13288|7
1610919300000|2021-01-17 21:35:00|13310|13288|13307.8|13285.8|13310.5|13288.5|13307.8|13285.8|15
1610919600000|2021-01-17 21:40:00|13310|13288|13307.8|13285.8|13310.5|13288.5|13307.8|13285.8|16
1610919900000|2021-01-17 21:45:00|13310|13288|13307.8|13285.8|13310.5|13288.5|13307.8|13285.8|21
1610920200000|2021-01-17 21:50:00|13310.5|13288.5|13307.5|13285.5|13310.5|13289.5|13305.7|13284.9|15
1610920500000|2021-01-17 21:55:00|13308.1|13289.2|13305.1|13288.4|13311.1|13296.5|13303.5|13285.5|33
1610920800000|2021-01-17 22:00:00|13309.5|13287.5|13308.5|13286.5|13310.2|13288.2|13286.7|13264.7|24
1610921100000|2021-01-17 22:05:00|13308.2|13286.2|13311.3|13289.3|13312.9|13294.9|13287.1|13265.1|56
1610921400000|2021-01-17 22:10:00|13311.2|13289.2|13309.7|13288.5|13313.1|13297|13301.4|13287.5|43
1610921700000|2021-01-17 22:15:00|13310.2|13288.2|13306.8|13290.2|13312.2|13292.3|13303.1|13281.1|73
1610922000000|2021-01-17 22:20:00|13309|13292.4|13308.7|13292.7|13311.2|13293.2|13304.4|13283.1|109
1610922300000|2021-01-17 22:25:00|13308.6|13292.6|13306.5|13290.9|13308.9|13292.9|13304.1|13288.5|55
1610922600000|2021-01-17 22:30:00|13306.1|13290.1|13307.1|13291.1|13307.2|13292.8|13302.6|13288.6|99
1610922900000|2021-01-17 22:35:00|13304.9|13288.9|13305.8|13291.4|13306.9|13292.6|13304|13288|81
1610923200000|2021-01-17 22:40:00|13305.6|13291.8|13305.9|13289.9|13309.7|13293.7|13300.3|13284.3|83
1610923500000|2021-01-17 22:45:00|13306|13290|13305.8|13290.6|13306.9|13290.9|13304.6|13288.6|87
1610923800000|2021-01-17 22:50:00|13306|13290.5|13305.8|13291.2|13307.3|13292.4|13302.7|13288.6|79
1610924100000|2021-01-17 22:55:00|13306.6|13291|13306.8|13290.8|13310.5|13294.5|13304.7|13288.7|129
1610924400000|2021-01-17 23:00:00|13306.7|13290.7|13303.4|13296.2|13308.5|13298.5|13299.3|13289|264
1610924700000|2021-01-17 23:05:00|13303.2|13296.6|13306.3|13300.3|13308.2|13301.8|13302.4|13294.3|164
1610925000000|2021-01-17 23:10:00|13306.5|13300.5|13305.3|13299.3|13306.6|13300.6|13305.2|13299.1|88
1610925300000|2021-01-17 23:15:00|13305.4|13299.4|13304|13298|13306.2|13300.2|13302.9|13296.9|92
1610925600000|2021-01-17 23:20:00|13304.1|13298.1|13303.2|13297.2|13306.3|13299.3|13303.1|13296.3|109
1610925900000|2021-01-17 23:25:00|13303.7|13297.7|13304.5|13298.5|13304.7|13298.7|13303.2|13297.2|82
1610926200000|2021-01-17 23:30:00|13304.1|13298.1|13307.2|13301.2|13307.5|13301.5|13304.1|13298.1|101
1610926500000|2021-01-17 23:35:00|13306.9|13300.9|13310.8|13304.8|13311.3|13305.3|13306.9|13300.9|144
1610926800000|2021-01-17 23:40:00|13310.3|13302.7|13312|13306|13312.5|13306.5|13309.5|13302.7|125
1610927100000|2021-01-17 23:45:00|13312.2|13306.2|13314.8|13308.8|13315.3|13309.3|13310.4|13304.7|164
1610927400000|2021-01-17 23:50:00|13314.9|13308.9|13317|13311|13317.2|13311.2|13314.6|13308.6|128
1610927700000|2021-01-17 23:55:00|13317.1|13311.1|13320.1|13314.1|13320.8|13314.8|13316.8|13310.8|174
1610928000000|2021-01-18 00:00:00|13319.9|13313.9|13319.1|13313.1|13320.9|13315.9|13317.1|13311.1|246
1610928300000|2021-01-18 00:05:00|13319.2|13313.2|13312.6|13306.6|13319.2|13313.2|13312.2|13306.2|195
1610928600000|2021-01-18 00:10:00|13312.8|13306.8|13315.4|13309.4|13317.8|13311.8|13312.5|13306.5|223
1610928900000|2021-01-18 00:15:00|13315.5|13309.5|13314.9|13308.9|13316.5|13310.5|13314.6|13308.6|160
1610929200000|2021-01-18 00:20:00|13315|13309|13313.7|13307.7|13315.6|13310.6|13309.7|13303.7|241
1610929500000|2021-01-18 00:25:00|13313.6|13307.6|13310.9|13304.9|13314.3|13308.3|13310.2|13304.2|228
1610929800000|2021-01-18 00:30:00|13311|13305|13310.2|13304.2|13311.1|13305.6|13305.9|13299.9|268
1610930100000|2021-01-18 00:35:00|13310.3|13304.3|13310.8|13304.8|13314.7|13309.4|13308.5|13303.9|240
1610930400000|2021-01-18 00:40:00|13310.7|13304.7|13312.1|13306.1|13313.7|13308.4|13310.6|13304.6|148
1610930700000|2021-01-18 00:45:00|13312|13306|13312.3|13306.3|13312.5|13307.9|13309.7|13304.7|154
1610931000000|2021-01-18 00:50:00|13312.4|13306.4|13313.4|13310.4|13315.6|13311.2|13311.3|13306.3|194
1610931300000|2021-01-18 00:55:00|13313.3|13310.3|13312.6|13306.6|13315|13310.6|13311.9|13306.5|202
1610931600000|2021-01-18 01:00:00|13312.5|13306.5|13313.4|13310.4|13317.5|13313.1|13310.2|13305.6|245
1610931900000|2021-01-18 01:05:00|13314.9|13308.9|13313.3|13307.3|13317.5|13313.1|13310.4|13305.5|325
1610932200000|2021-01-18 01:10:00|13313.2|13307.2|13314.2|13311.2|13316.6|13312.1|13313.1|13307.1|224
1610932500000|2021-01-18 01:15:00|13314.3|13311.3|13314.9|13311.9|13317.4|13312|13314.1|13309.3|218
1610932800000|2021-01-18 01:20:00|13314.7|13311.7|13315.9|13312.9|13317.5|13313.2|13314.7|13310.3|179
1610933100000|2021-01-18 01:25:00|13315.7|13312.7|13311.2|13308.2|13316.9|13313.9|13310.5|13306.4|256
1610933400000|2021-01-18 01:30:00|13311.1|13308.1|13311.1|13308.1|13312.9|13308.5|13307|13302.2|314
1610933700000|2021-01-18 01:35:00|13311|13308|13309.5|13306.5|13314.4|13310|13308.9|13305.9|241
1610934000000|2021-01-18 01:40:00|13309.6|13306.6|13307|13304|13311.4|13307.2|13306.8|13302.6|193
1610934300000|2021-01-18 01:45:00|13307.1|13304.1|13307.5|13304.5|13309.3|13304.9|13305.8|13301.6|255
1610934600000|2021-01-18 01:50:00|13307.6|13304.6|13306.9|13303.9|13310.2|13306|13306.8|13302.4|218
1610934900000|2021-01-18 01:55:00|13307|13304|13309.2|13303.2|13310.7|13304.5|13305.2|13300.6|194
1610935200000|2021-01-18 02:00:00|13309.1|13303.1|13306.7|13303.7|13309.1|13304.1|13304.9|13300.7|212
1610935500000|2021-01-18 02:05:00|13306.9|13303.9|13310.1|13307.1|13312.4|13308.2|13306.7|13302.9|264
1610935800000|2021-01-18 02:10:00|13310.2|13307.2|13308.3|13305.3|13314.1|13309.5|13308.1|13303.8|200
1610936100000|2021-01-18 02:15:00|13308.4|13305.4|13309.6|13306.6|13310.5|13306.9|13308.4|13304.4|205
1610936400000|2021-01-18 02:20:00|13309.7|13306.7|13311|13308|13312.2|13308.2|13309.6|13306.2|196
1610936700000|2021-01-18 02:25:00|13311.2|13308.2|13308.5|13305.5|13311.3|13308.2|13308.3|13303.9|224
1610937000000|2021-01-18 02:30:00|13308.6|13305.6|13308|13305|13311.6|13306.9|13307.8|13303.6|219
1610937300000|2021-01-18 02:35:00|13307.9|13304.9|13307|13304|13308.5|13305.1|13306.6|13302.5|143
1610937600000|2021-01-18 02:40:00|13307.1|13304.1|13308.4|13305.4|13309.6|13305.9|13307|13303.2|191
1610937900000|2021-01-18 02:45:00|13308.5|13305.5|13305.6|13302.6|13309.1|13305.6|13305.5|13301|183
1610938200000|2021-01-18 02:50:00|13305.7|13302.7|13304.4|13301.4|13306.8|13303.1|13302.9|13299.9|181
1610938500000|2021-01-18 02:55:00|13304.5|13301.5|13304|13301|13305.3|13301.6|13303.1|13299|133
1610938800000|2021-01-18 03:00:00|13304.1|13301.1|13306.2|13303.2|13306.3|13303.3|13304|13300.3|127
1610939100000|2021-01-18 03:05:00|13306.1|13303.1|13310|13307|13311.4|13307.2|13305.2|13302.2|192
1610939400000|2021-01-18 03:10:00|13310.1|13307.1|13310.1|13307.1|13311.7|13307.5|13309.7|13305.3|149
1610939700000|2021-01-18 03:15:00|13309.9|13306.9|13311.4|13308.4|13313.9|13310|13309.9|13306.8|154
1610940000000|2021-01-18 03:20:00|13311.3|13308.3|13316.3|13310.3|13316.4|13311.9|13310.9|13306.8|240
1610940300000|2021-01-18 03:25:00|13316.2|13310.2|13314.9|13311.9|13316.7|13313.5|13311.8|13307.2|273
1610940600000|2021-01-18 03:30:00|13315|13312|13314.5|13311.5|13317.4|13313.1|13314.2|13309.9|177
1610940900000|2021-01-18 03:35:00|13314.4|13311.4|13312.4|13309.4|13314.8|13311.6|13310.8|13307.2|188
1610941200000|2021-01-18 03:40:00|13312.5|13309.5|13314|13311|13315.5|13312.4|13312.1|13308|184
1610941500000|2021-01-18 03:45:00|13314.4|13311.4|13316|13313|13317.5|13313.1|13314.1|13309.9|109
1610941800000|2021-01-18 03:50:00|13316.1|13313.1|13318.5|13315.5|13318.5|13315.5|13314.8|13311.1|125
1610942100000|2021-01-18 03:55:00|13318.4|13315.4|13315.2|13309.2|13319.9|13316.2|13313.4|13309|233
1610942400000|2021-01-18 04:00:00|13315.3|13309.3|13315.5|13312.5|13317|13314|13314.2|13309.2|198
1610942700000|2021-01-18 04:05:00|13315.4|13312.4|13315.9|13312.9|13317|13313.8|13314.9|13310.8|156
1610943000000|2021-01-18 04:10:00|13316|13313|13318.4|13315.4|13320.7|13316.1|13314.7|13311.7|160
1610943300000|2021-01-18 04:15:00|13318.3|13315.3|13319.7|13316.7|13321.2|13316.8|13317.6|13313.5|174
1610943600000|2021-01-18 04:20:00|13319.6|13316.6|13325.3|13319.3|13325.5|13321.1|13319.6|13315.1|175
1610943900000|2021-01-18 04:25:00|13323.8|13320.8|13328.8|13322.8|13329.6|13324.8|13323.7|13319.3|267
1610944200000|2021-01-18 04:30:00|13328.7|13322.7|13327.5|13324.5|13332|13327.4|13327.3|13322.7|213
1610944500000|2021-01-18 04:35:00|13327.4|13324.4|13327.8|13324.8|13329.6|13325.2|13326.4|13322.1|136
1610944800000|2021-01-18 04:40:00|13327.9|13324.9|13328.4|13325.4|13331.3|13327.1|13327.8|13323.3|161
1610945100000|2021-01-18 04:45:00|13328.5|13325.5|13326.9|13323.9|13330.2|13326|13326.6|13322.1|206
1610945400000|2021-01-18 04:50:00|13327|13324|13326|13323|13331|13326.4|13325.8|13321.8|201
1610945700000|2021-01-18 04:55:00|13325.8|13322.8|13328.8|13325.8|13330.1|13325.9|13325|13320.7|186
1610946000000|2021-01-18 05:00:00|13328.9|13325.9|13327.9|13324.9|13330.1|13325.9|13327.3|13323.1|166
1610946300000|2021-01-18 05:05:00|13327.8|13324.8|13331.6|13325.6|13331.6|13327.7|13327.5|13323.1|105
1610946600000|2021-01-18 05:10:00|13331.5|13325.5|13330.3|13327.3|13332.6|13329|13328.9|13324.4|200
1610946900000|2021-01-18 05:15:00|13330.4|13327.4|13332.5|13326.5|13334.5|13330|13330.4|13326.3|224
1610947200000|2021-01-18 05:20:00|13332.6|13326.6|13330.2|13327.2|13333.7|13329.1|13330.1|13325.9|205
1610947500000|2021-01-18 05:25:00|13330.1|13327.1|13331.1|13325.1|13331.1|13327.4|13327.5|13323.4|194
1610947800000|2021-01-18 05:30:00|13330.8|13324.8|13329.3|13326.3|13331.1|13326.7|13329.1|13324.6|135
1610948100000|2021-01-18 05:35:00|13329.4|13326.4|13326.6|13320.6|13330.6|13326.6|13324.2|13319.8|258
1610948400000|2021-01-18 05:40:00|13326.5|13320.5|13323.7|13320.7|13327.3|13322.6|13323.2|13318.8|200
1610948700000|2021-01-18 05:45:00|13323.8|13320.8|13324.7|13318.7|13325.7|13322.1|13323.4|13318.5|180
1610949000000|2021-01-18 05:50:00|13324.6|13318.6|13322.1|13319.1|13324.7|13320.4|13321.9|13317.7|221
1610949300000|2021-01-18 05:55:00|13322|13319|13322.2|13319.2|13324.1|13320|13320.2|13316.2|252
1610949600000|2021-01-18 06:00:00|13322.3|13319.3|13324|13321|13325.3|13322.1|13321|13316.7|210
1610949900000|2021-01-18 06:05:00|13324.1|13321.1|13325.4|13322.4|13326.7|13322.5|13323.9|13319.7|218
1610950200000|2021-01-18 06:10:00|13325.5|13322.5|13323.5|13320.5|13327.1|13322.8|13322|13317.5|239
1610950500000|2021-01-18 06:15:00|13323.6|13320.6|13322.6|13319.6|13325|13321|13322.5|13318.9|214
1610950800000|2021-01-18 06:20:00|13322.7|13319.7|13323.5|13320.5|13325.3|13321.2|13321.9|13318.1|235
1610951100000|2021-01-18 06:25:00|13323.4|13320.4|13319.5|13316.5|13323.7|13320.5|13318.7|13314.3|181
1610951400000|2021-01-18 06:30:00|13321.1|13315.1|13318.3|13315.3|13321.2|13316.9|13316.1|13313.1|186
1610951700000|2021-01-18 06:35:00|13318.2|13315.2|13320.1|13317.1|13320.5|13317.5|13318.2|13315.2|134
1610952000000|2021-01-18 06:40:00|13320|13317|13319.4|13316.4|13320.1|13317.1|13318.8|13315.8|162
1610952300000|2021-01-18 06:45:00|13319.3|13316.3|13318.7|13315.7|13320.5|13316.4|13318.4|13314.3|124
1610952600000|2021-01-18 06:50:00|13318.8|13315.8|13317.9|13314.9|13320.3|13316|13317.8|13313.7|138
1610952900000|2021-01-18 06:55:00|13318|13315|13315.5|13312.5|13318|13315|13314.2|13310.6|136
1610953200000|2021-01-18 07:00:00|13316|13313|13316.2|13313.2|13318.6|13314.3|13314.9|13311.5|168
1610953500000|2021-01-18 07:05:00|13316.8|13313.8|13319.5|13313.5|13321.4|13316.9|13316.2|13311.8|207
1610953800000|2021-01-18 07:10:00|13317.9|13314.9|13315.9|13312.9|13319.3|13314.9|13315.2|13311.6|134
1610954100000|2021-01-18 07:15:00|13315.8|13312.8|13314.7|13311.7|13316.6|13313.6|13313.7|13310.7|137
1610954400000|2021-01-18 07:20:00|13314.6|13311.6|13315.8|13312.8|13316.1|13313.1|13314.4|13311.4|139
1610954700000|2021-01-18 07:25:00|13316|13313|13316.9|13313.9|13317.3|13314.3|13315|13312|217
1610955000000|2021-01-18 07:30:00|13317|13314|13321.1|13318.1|13321.2|13318.2|13316.9|13313.9|166
1610955300000|2021-01-18 07:35:00|13321|13318|13321|13318|13322.5|13318.7|13319.9|13315.9|190
1610955600000|2021-01-18 07:40:00|13321.1|13318.1|13325.1|13322.1|13326.6|13322.6|13321.1|13317.4|239
1610955900000|2021-01-18 07:45:00|13325|13322|13321.2|13318.2|13327|13322.5|13321.2|13318.2|211
1610956200000|2021-01-18 07:50:00|13321.3|13318.3|13323.1|13320.1|13324.9|13320.3|13318.6|13314.8|210
1610956500000|2021-01-18 07:55:00|13323.2|13320.2|13326.4|13323.4|13328.2|13323.7|13322.9|13319.9|244
1610956800000|2021-01-18 08:00:00|13326.8|13323.8|13325.3|13319.3|13328.7|13324.1|13322.7|13317.7|350
1610957100000|2021-01-18 08:05:00|13325.4|13319.4|13327.7|13321.7|13328|13323.3|13323.7|13319|309
1610957400000|2021-01-18 08:10:00|13327.8|13321.8|13328.3|13322.3|13328.6|13324.1|13325.1|13320.4|258
1610957700000|2021-01-18 08:15:00|13328.4|13322.4|13330.4|13324.4|13330.9|13326.1|13327.8|13322.3|249
1610958000000|2021-01-18 08:20:00|13330.5|13324.5|13333.7|13327.7|13333.7|13327.7|13326.3|13321.8|277
1610958300000|2021-01-18 08:25:00|13333.6|13327.6|13336.8|13330.8|13337.6|13331.6|13333.4|13327.4|365
1610958600000|2021-01-18 08:30:00|13336.7|13330.7|13332.8|13326.8|13337.1|13331.1|13332.2|13326.2|282
1610958900000|2021-01-18 08:35:00|13332.7|13326.7|13329.7|13323.7|13333.1|13328.1|13328.9|13323.5|302
1610959200000|2021-01-18 08:40:00|13328.1|13325.1|13328.7|13322.7|13332.4|13327.7|13327.8|13321.8|289
1610959500000|2021-01-18 08:45:00|13328.5|13322.5|13333.1|13327.1|13333.2|13328.4|13326.2|13321.5|284
1610959800000|2021-01-18 08:50:00|13333.3|13327.3|13333.9|13327.9|13334|13329|13330.7|13326.2|199
1610960100000|2021-01-18 08:55:00|13333.8|13327.8|13335.5|13329.5|13337.3|13331.3|13331.4|13325.7|369
1610960400000|2021-01-18 09:00:00|13335.6|13329.6|13337|13334|13339|13334|13332.9|13328.3|337
1610960700000|2021-01-18 09:05:00|13336.9|13333.9|13337.6|13331.6|13339.5|13334.1|13335.8|13331.3|318
1610961000000|2021-01-18 09:10:00|13337.9|13331.9|13336.8|13330.8|13338.5|13333.6|13334.7|13329.4|296
1610961300000|2021-01-18 09:15:00|13336.7|13330.7|13331.8|13328.8|13337.6|13333|13331.7|13327.3|277
1610961600000|2021-01-18 09:20:00|13333.3|13327.3|13332.2|13329.2|13336|13331.3|13330.9|13326.3|290
1610961900000|2021-01-18 09:25:00|13332.1|13329.1|13329.9|13326.9|13332.3|13329.3|13328.7|13324.8|208
1610962200000|2021-01-18 09:30:00|13329.8|13326.8|13332.9|13329.9|13334.9|13330.5|13329.8|13326.5|216
1610962500000|2021-01-18 09:35:00|13333|13330|13333.7|13327.7|13334.2|13330|13330.2|13326.3|236
1610962800000|2021-01-18 09:40:00|13333.9|13327.9|13330.6|13327.6|13334.8|13330.2|13330|13325.4|203
1610963100000|2021-01-18 09:45:00|13330.5|13327.5|13336.8|13330.8|13337|13331.9|13329|13324.8|290
1610963400000|2021-01-18 09:50:00|13336.7|13330.7|13336.4|13333.4|13339.3|13334.9|13335.5|13330.7|225
1610963700000|2021-01-18 09:55:00|13336.3|13333.3|13332.6|13326.6|13337.9|13334.9|13331.6|13326.6|264
1610964000000|2021-01-18 10:00:00|13332.2|13326.2|13329.5|13326.5|13333.1|13328.1|13328.6|13324.2|210
1610964300000|2021-01-18 10:05:00|13329.6|13326.6|13332.7|13326.7|13332.9|13328.5|13329.4|13326.4|103
1610964600000|2021-01-18 10:10:00|13332.6|13326.6|13332.1|13326.1|13333.3|13328.9|13329.6|13325.2|188
1610964900000|2021-01-18 10:15:00|13330.5|13327.5|13330.1|13324.1|13333.2|13328.8|13327.6|13322.8|253
1610965200000|2021-01-18 10:20:00|13330|13324|13332.2|13326.2|13332.2|13327.7|13328|13323.5|181
1610965500000|2021-01-18 10:25:00|13330.6|13327.6|13331.4|13328.4|13333.2|13328.7|13329.7|13325.3|190
1610965800000|2021-01-18 10:30:00|13331.3|13328.3|13330.8|13327.8|13333.6|13329.3|13330.5|13326.1|231
1610966100000|2021-01-18 10:35:00|13330.7|13327.7|13333.4|13327.4|13334.1|13329.5|13328.6|13323.8|254
1610966400000|2021-01-18 10:40:00|13333.3|13327.3|13329.2|13326.2|13333.3|13329|13328.5|13324.3|171
1610966700000|2021-01-18 10:45:00|13329.1|13326.1|13329.9|13326.9|13331.1|13326.9|13328|13324.1|180
1610967000000|2021-01-18 10:50:00|13330|13327|13330.2|13327.2|13332.9|13328.4|13329.7|13325.2|172
1610967300000|2021-01-18 10:55:00|13330.3|13327.3|13330.9|13324.9|13332.2|13328.5|13328.7|13324.3|194
1610967600000|2021-01-18 11:00:00|13329.4|13326.4|13328.7|13325.7|13333|13328.5|13328.5|13324.6|169
1610967900000|2021-01-18 11:05:00|13328.6|13325.6|13329.8|13323.8|13334.9|13330.3|13328|13323.1|261
1610968200000|2021-01-18 11:10:00|13329.7|13323.7|13325.1|13322.1|13329.9|13325.4|13322.3|13318.2|238
1610968500000|2021-01-18 11:15:00|13324.9|13321.9|13323.9|13317.9|13327.4|13323.5|13323|13317.6|211
1610968800000|2021-01-18 11:20:00|13322.4|13319.4|13323.4|13320.4|13324.5|13320.4|13321.1|13316.7|209
1610969100000|2021-01-18 11:25:00|13323.3|13320.3|13328.2|13322.2|13328.4|13324|13322.6|13318|211
1610969400000|2021-01-18 11:30:00|13328.1|13322.1|13326|13323|13328.4|13324|13325.5|13321.2|174
1610969700000|2021-01-18 11:35:00|13325.9|13322.9|13327.9|13321.9|13327.9|13323|13324.6|13320.4|211
1610970000000|2021-01-18 11:40:00|13326.3|13323.3|13327.9|13324.9|13329.8|13325.4|13326.2|13321.8|182
1610970300000|2021-01-18 11:45:00|13327.8|13324.8|13329.5|13326.5|13331.7|13327.3|13327.8|13324.3|155
1610970600000|2021-01-18 11:50:00|13329.6|13326.6|13330.1|13327.1|13331.7|13327.6|13329.6|13325.1|114
1610970900000|2021-01-18 11:55:00|13330.3|13327.3|13332|13326|13332.7|13328.4|13329.9|13325.9|130
1610971200000|2021-01-18 12:00:00|13330.3|13327.3|13331.2|13328.2|13332.4|13328.5|13329.2|13325.2|188
1610971500000|2021-01-18 12:05:00|13331.1|13328.1|13331.9|13328.9|13333.7|13329.4|13330.2|13325.9|137
1610971800000|2021-01-18 12:10:00|13333.4|13327.4|13331.6|13328.6|13333.6|13329.1|13330.3|13326|133
1610972100000|2021-01-18 12:15:00|13331.5|13328.5|13333.4|13330.4|13333.9|13330.9|13331.5|13327.3|153
1610972400000|2021-01-18 12:20:00|13333.3|13330.3|13331.9|13328.9|13334.7|13330.5|13331.2|13328.2|157
1610972700000|2021-01-18 12:25:00|13331.8|13328.8|13332.4|13329.4|13333.6|13329.5|13331.5|13327.6|109
1610973000000|2021-01-18 12:30:00|13332.5|13329.5|13332.6|13329.6|13333.8|13329.6|13332|13327.5|79
1610973300000|2021-01-18 12:35:00|13332.5|13329.5|13332.2|13329.2|13333.2|13329.5|13331.2|13327.1|178
1610973600000|2021-01-18 12:40:00|13332.1|13329.1|13331.3|13328.3|13333.2|13329.1|13330.9|13327.2|138
1610973900000|2021-01-18 12:45:00|13331.2|13328.2|13331.2|13328.2|13332.6|13328.4|13330.9|13326.6|107
1610974200000|2021-01-18 12:50:00|13331.3|13328.3|13331.4|13328.4|13331.8|13328.8|13331|13328|111
1610974500000|2021-01-18 12:55:00|13331.5|13328.5|13331.4|13328.4|13331.7|13328.7|13331.1|13328.1|112
1610974800000|2021-01-18 13:00:00|13331.2|13328.2|13330|13327|13332.7|13328.6|13329.5|13325.7|208
1610975100000|2021-01-18 13:05:00|13329.7|13326.7|13329.9|13326.9|13331.8|13327.5|13328.9|13324.5|219
1610975400000|2021-01-18 13:10:00|13330.1|13327.1|13328.9|13325.9|13331.6|13327.3|13328.6|13323.8|163
1610975700000|2021-01-18 13:15:00|13328.8|13325.8|13325.3|13322.3|13329.7|13325.8|13325.2|13322.2|195
1610976000000|2021-01-18 13:20:00|13325.4|13322.4|13324.3|13321.3|13326.2|13322.4|13323.6|13319.3|153
1610976300000|2021-01-18 13:25:00|13324.4|13321.4|13324.1|13321.1|13325.5|13321.6|13322.9|13319.4|142
1610976600000|2021-01-18 13:30:00|13325.6|13319.6|13322.7|13319.7|13325.6|13320.9|13320.9|13316.4|223
1610976900000|2021-01-18 13:35:00|13322.6|13319.6|13321.4|13318.4|13324.4|13320.3|13320.9|13316.9|206
1610977200000|2021-01-18 13:40:00|13321.5|13318.5|13323.8|13320.8|13325|13321.3|13321.1|13316.8|148
1610977500000|2021-01-18 13:45:00|13323.7|13320.7|13321.8|13318.8|13325.2|13321.2|13321.3|13317.3|200
1610977800000|2021-01-18 13:50:00|13321.9|13318.9|13319.4|13316.4|13323|13318.9|13318.8|13315.6|133
1610978100000|2021-01-18 13:55:00|13319.3|13316.3|13316.9|13313.9|13320.1|13316.8|13316.3|13311.9|206
1610978400000|2021-01-18 14:00:00|13318.7|13312.7|13317.4|13314.4|13321.4|13316.4|13316.8|13312.5|216
1610978700000|2021-01-18 14:05:00|13317.5|13314.5|13316.6|13313.6|13320.4|13316|13316.4|13313|207
1610979000000|2021-01-18 14:10:00|13316.5|13313.5|13317.6|13314.6|13319.8|13315.7|13316.3|13312.3|193
1610979300000|2021-01-18 14:15:00|13317.5|13314.5|13317.2|13314.2|13319.1|13314.7|13316.6|13313.1|151
1610979600000|2021-01-18 14:20:00|13317.3|13314.3|13315.3|13312.3|13319.2|13314.5|13315.3|13311.9|214
1610979900000|2021-01-18 14:25:00|13315.4|13312.4|13318.1|13312.1|13318.6|13314.2|13314.9|13310.3|242
1610980200000|2021-01-18 14:30:00|13316.5|13313.5|13317.5|13314.5|13318.9|13314.6|13316.3|13312.2|132
1610980500000|2021-01-18 14:35:00|13317.6|13314.6|13315.4|13312.4|13318.1|13314.6|13315.1|13310.6|269
1610980800000|2021-01-18 14:40:00|13315.5|13312.5|13319.2|13316.2|13320.3|13316.2|13314.9|13310.3|260
1610981100000|2021-01-18 14:45:00|13319.1|13316.1|13316.3|13310.3|13321.6|13316.4|13315.9|13310.2|262
1610981400000|2021-01-18 14:50:00|13316.2|13310.2|13312.6|13309.6|13317.8|13313.5|13312.3|13307.5|399
1610981700000|2021-01-18 14:55:00|13312.8|13309.8|13313.2|13307.2|13314.8|13310.1|13310.7|13306.2|297
1610982000000|2021-01-18 15:00:00|13312.8|13306.8|13313.1|13307.1|13313.7|13308.6|13309.9|13305.5|228
1610982300000|2021-01-18 15:05:00|13313.2|13307.2|13312.6|13306.6|13313.7|13309.1|13311|13306.6|172
1610982600000|2021-01-18 15:10:00|13312.7|13306.7|13312.2|13309.2|13313.9|13309.2|13310.9|13306|130
1610982900000|2021-01-18 15:15:00|13312.3|13309.3|13314.7|13311.7|13316.4|13311.9|13311.4|13306.9|186
1610983200000|2021-01-18 15:20:00|13314.8|13311.8|13314.5|13311.5|13316.6|13312|13313.4|13309.1|140
1610983500000|2021-01-18 15:25:00|13316|13310|13317.8|13311.8|13318.7|13313.4|13313.2|13307.2|259
1610983800000|2021-01-18 15:30:00|13317.9|13311.9|13311.8|13308.8|13318|13312.8|13311.7|13307.3|282
1610984100000|2021-01-18 15:35:00|13313.3|13307.3|13312.9|13306.9|13313.4|13308.8|13308.4|13303.5|331
1610984400000|2021-01-18 15:40:00|13313|13307|13311.2|13305.2|13313.9|13308.8|13310.5|13305.1|222
1610984700000|2021-01-18 15:45:00|13311.1|13305.1|13315.1|13309.1|13317|13311|13311|13305|216
1610985000000|2021-01-18 15:50:00|13315|13309|13313|13307|13315.2|13309.3|13311.6|13306.9|148
1610985300000|2021-01-18 15:55:00|13312.9|13306.9|13309.1|13306.1|13313.9|13307.9|13309.1|13304.6|214
1610985600000|2021-01-18 16:00:00|13309.4|13306.4|13315.9|13309.9|13316|13311.2|13308.4|13303.7|182
1610985900000|2021-01-18 16:05:00|13315.8|13309.8|13312.6|13306.6|13315.8|13309.8|13312.4|13306.4|126
1610986200000|2021-01-18 16:10:00|13312.7|13306.7|13313.7|13307.7|13314.3|13309.7|13312.2|13306.4|78
1610986500000|2021-01-18 16:15:00|13313.8|13307.8|13312.6|13306.6|13314.2|13309.8|13310.9|13306|96
1610986800000|2021-01-18 16:20:00|13312.5|13306.5|13312.5|13306.5|13312.7|13307.8|13310.5|13306.2|67
1610987100000|2021-01-18 16:25:00|13312.6|13306.6|13312.3|13306.3|13312.6|13306.6|13312.2|13306.2|61
1610987400000|2021-01-18 16:30:00|13312.2|13306.2|13310|13304|13312.4|13306.4|13309.4|13303.4|99
1610987700000|2021-01-18 16:35:00|13309.9|13303.9|13310.2|13304.2|13310.4|13306|13308.9|13303.9|85
1610988000000|2021-01-18 16:40:00|13310.1|13304.1|13310|13304|13310.4|13304.4|13310|13304|61
1610988300000|2021-01-18 16:45:00|13310.1|13304.1|13310.7|13307.7|13312.1|13307.7|13309.8|13304|165
1610988600000|2021-01-18 16:50:00|13310.8|13307.8|13310.4|13307.4|13312.5|13307.9|13310.2|13305.8|97
1610988900000|2021-01-18 16:55:00|13310.5|13307.5|13310|13307|13312.2|13307.8|13309.9|13305.5|124
1610989200000|2021-01-18 17:00:00|13311.5|13305.5|13311.5|13305.5|13311.7|13307.1|13309.7|13305.3|75
1610989500000|2021-01-18 17:05:00|13310.7|13304.7|13310.1|13304.1|13311|13306.6|13308.5|13303.9|123
1610989800000|2021-01-18 17:10:00|13310|13304|13311.2|13305.2|13311.5|13306.7|13309.2|13304|89
1610990100000|2021-01-18 17:15:00|13311.4|13305.4|13312.8|13306.8|13312.9|13307.3|13309.8|13305.1|82
1610990400000|2021-01-18 17:20:00|13312.7|13306.7|13313.4|13307.4|13313.5|13308.9|13311.4|13306.4|109
1610990700000|2021-01-18 17:25:00|13313.3|13307.3|13315.8|13309.8|13316|13310|13313.2|13307.2|108
1610991000000|2021-01-18 17:30:00|13315.7|13309.7|13315.7|13309.7|13316.3|13310.3|13315.4|13309.4|111
1610991300000|2021-01-18 17:35:00|13315.6|13309.6|13315.6|13309.6|13316.1|13311.4|13314.4|13309.4|53
1610991600000|2021-01-18 17:40:00|13315.5|13309.5|13315.1|13309.1|13315.9|13309.9|13314.9|13308.9|78
1610991900000|2021-01-18 17:45:00|13315|13309|13314.8|13308.8|13315.3|13309.3|13314.6|13308.6|105
1610992200000|2021-01-18 17:50:00|13314.9|13308.9|13315|13309|13315.4|13310.6|13313|13308.4|73
1610992500000|2021-01-18 17:55:00|13315.1|13309.1|13313.9|13307.9|13315.4|13309.4|13313.9|13307.9|73
1610992800000|2021-01-18 18:00:00|13313.7|13307.7|13312.5|13306.5|13313.9|13307.9|13312.2|13306.2|89
1610993100000|2021-01-18 18:05:00|13312.6|13306.6|13312.6|13306.6|13312.7|13307.9|13310.9|13306.2|63
1610993400000|2021-01-18 18:10:00|13312.4|13306.4|13312.7|13306.7|13312.8|13306.8|13312.3|13306.3|43
1610993700000|2021-01-18 18:15:00|13312.6|13306.6|13312.7|13306.7|13312.9|13306.9|13312.3|13306.3|46
1610994000000|2021-01-18 18:20:00|13312.6|13306.6|13312.8|13306.8|13312.8|13307.5|13310.5|13306.1|85
1610994300000|2021-01-18 18:25:00|13312.6|13306.6|13312.5|13306.5|13313|13307|13312.4|13306.4|71
1610994600000|2021-01-18 18:30:00|13312.6|13306.6|13312.3|13306.3|13312.9|13306.9|13311.8|13305.8|50
1610994900000|2021-01-18 18:35:00|13312.4|13306.4|13312.4|13306.4|13312.7|13306.7|13312|13306|74
1610995200000|2021-01-18 18:40:00|13312.5|13306.5|13312.4|13306.4|13312.6|13306.6|13312|13306|44
1610995500000|2021-01-18 18:45:00|13312.3|13306.3|13312.4|13306.4|13312.6|13306.6|13312.1|13306.1|65
1610995800000|2021-01-18 18:50:00|13312.3|13306.3|13312.2|13306.2|13312.8|13307.4|13310.4|13305.8|92
1610996100000|2021-01-18 18:55:00|13311.9|13305.9|13310.3|13304.3|13312.4|13306.4|13307.6|13303.5|94
1610996400000|2021-01-18 19:00:00|13310.1|13304.1|13308.6|13302.6|13310.6|13304.6|13307.3|13302.4|181
1610996700000|2021-01-18 19:05:00|13308.5|13302.5|13308.6|13302.6|13309|13303|13308.4|13302.4|91
1610997000000|2021-01-18 19:10:00|13308.7|13302.7|13308.8|13302.8|13309|13304|13306.6|13302.4|91
1610997300000|2021-01-18 19:15:00|13308.5|13302.5|13309|13303|13309.1|13304.4|13306.7|13302.4|98
1610997600000|2021-01-18 19:20:00|13308.8|13302.8|13308.8|13302.8|13309|13304.4|13306.8|13302.4|119
1610997900000|2021-01-18 19:25:00|13308.9|13302.9|13308.8|13302.8|13309.1|13304.3|13307.2|13302.8|58
1610998200000|2021-01-18 19:30:00|13308.9|13302.9|13308.9|13302.9|13309.1|13303.1|13308.7|13302.7|57
1610998500000|2021-01-18 19:35:00|13309|13303|13308.8|13302.8|13309.1|13303.1|13308.8|13302.8|32
1610998800000|2021-01-18 19:40:00|13308.9|13302.9|13309.1|13303.1|13309.1|13304.3|13307.1|13302.8|43
1610999100000|2021-01-18 19:45:00|13309|13303|13308.9|13302.9|13309.1|13303.1|13308.8|13302.8|55
1610999400000|2021-01-18 19:50:00|13309|13303|13308.9|13302.9|13309.1|13304.3|13307|13302.8|48
1610999700000|2021-01-18 19:55:00|13309.1|13303.1|13309.6|13303.6|13310|13304|13309.1|13303.1|139
1611000000000|2021-01-18 20:00:00|13309.5|13303.5|13310.2|13304.2|13310.6|13304.6|13309.5|13303.5|105
1611000300000|2021-01-18 20:05:00|13310.3|13304.3|13310.2|13304.2|13310.4|13304.4|13309.9|13303.9|48
1611000600000|2021-01-18 20:10:00|13310.3|13304.3|13310.2|13304.2|13310.7|13304.7|13309.9|13303.9|55
1611000900000|2021-01-18 20:15:00|13310.4|13304.4|13310.3|13304.3|13310.6|13304.6|13309.8|13303.8|62
1611001200000|2021-01-18 20:20:00|13310.4|13304.4|13310|13304|13310.4|13304.4|13309.9|13303.9|46
1611001500000|2021-01-18 20:25:00|13310.1|13304.1|13310.2|13304.2|13310.8|13304.8|13309.9|13303.9|100
1611001800000|2021-01-18 20:30:00|13310.3|13304.3|13310.3|13304.3|13310.6|13304.6|13310|13304|56
1611002100000|2021-01-18 20:35:00|13310.4|13304.4|13310.4|13304.4|13310.5|13304.5|13309.8|13303.8|49
1611002400000|2021-01-18 20:40:00|13309.8|13303.8|13310|13304|13310.5|13304.5|13309.4|13303.4|80
1611002700000|2021-01-18 20:45:00|13309.7|13303.7|13309.8|13303.8|13310|13304|13309.4|13303.4|61
1611003000000|2021-01-18 20:50:00|13309.7|13303.7|13309.5|13303.5|13310.2|13304.2|13309.3|13303.3|80
1611003300000|2021-01-18 20:55:00|13309.4|13303.4|13309.6|13303.6|13310|13304|13308.8|13302.8|115
1611003600000|2021-01-18 21:00:00|13309.3|13303.3|13308.7|13302.7|13310|13304|13308.6|13302.6|164
1611003900000|2021-01-18 21:05:00|13308.8|13302.8|13308.6|13302.6|13310|13304|13308.2|13302.2|195
1611004200000|2021-01-18 21:10:00|13308.8|13302.8|13309|13303|13310.1|13304.1|13308.3|13302.3|281
1611004500000|2021-01-18 21:15:00|13309.1|13303.1|13309.5|13303.5|13309.8|13303.8|13308.4|13302.4|241
1611004800000|2021-01-18 21:20:00|13309.4|13303.4|13309.4|13303.4|13310.6|13304.6|13308.5|13302.5|279
1611005100000|2021-01-18 21:25:00|13309.3|13303.3|13309.5|13303.5|13309.7|13303.7|13308.7|13302.7|100
1611005400000|2021-01-18 21:30:00|13309.2|13303.2|13309.6|13303.6|13310.1|13304.1|13308.7|13302.7|364
1611005700000|2021-01-18 21:35:00|13309.7|13303.7|13309.2|13303.2|13309.9|13303.9|13308.4|13302.2|86
1611006000000|2021-01-18 21:40:00|13309.3|13303.3|13309.5|13303.5|13309.5|13303.5|13308.2|13300.4|95
1611006300000|2021-01-18 21:45:00|13309.2|13303.2|13309.5|13303.5|13310|13303.9|13308.1|13300.4|160
1611006600000|2021-01-18 21:50:00|13310|13302.8|13315|13299|13319.1|13304.5|13310|13297.6|172
1611006900000|2021-01-18 21:55:00|13315.6|13300.2|13318.2|13302.2|13319.6|13303.9|13312.8|13296.8|184
1611007200000|2021-01-18 22:00:00|13317.5|13301.5|13316.6|13300.6|13318.5|13302.5|13316.6|13300.6|38
1611007500000|2021-01-18 22:05:00|13318.4|13304.8|13316.5|13301|13320.9|13304.9|13314.6|13298.6|102
1611007800000|2021-01-18 22:10:00|13320.3|13304.3|13320.1|13304.1|13321|13305|13315.7|13299.7|117
1611008100000|2021-01-18 22:15:00|13320.8|13304.8|13318.9|13302.9|13321.3|13305.3|13315.5|13299.5|115
1611008400000|2021-01-18 22:20:00|13320.3|13304.3|13316.5|13301.2|13322.6|13306.6|13315|13299|90
1611008700000|2021-01-18 22:25:00|13315.4|13299.4|13316|13300|13322|13306|13315.3|13299.3|104
1611009000000|2021-01-18 22:30:00|13318.1|13302.1|13317.8|13303.3|13320.3|13305.3|13315.2|13299.2|127
1611009300000|2021-01-18 22:35:00|13317.4|13303.2|13314.8|13298.8|13319.1|13305.3|13313.9|13297.9|115
1611009600000|2021-01-18 22:40:00|13317.5|13301.5|13318.4|13304.8|13320.6|13305.4|13315.7|13299.7|131
1611009900000|2021-01-18 22:45:00|13316.6|13303.5|13319.2|13303.2|13321.3|13307.4|13315.8|13301.1|215
1611010200000|2021-01-18 22:50:00|13317.2|13301.2|13317.8|13302.8|13320.4|13306.2|13316.7|13300.7|225
1611010500000|2021-01-18 22:55:00|13317.9|13303.1|13318.1|13304.8|13319.4|13307.1|13314.6|13300.4|159
1611010800000|2021-01-18 23:00:00|13316.7|13305.7|13310.1|13304.1|13318.9|13305.7|13309|13300.8|225
1611011100000|2021-01-18 23:05:00|13309.7|13303.7|13309.1|13303.1|13311.2|13305.2|13308.9|13302.5|107
1611011400000|2021-01-18 23:10:00|13309.4|13303.2|13309.1|13303.1|13310.9|13304.4|13308|13301.4|115
1611011700000|2021-01-18 23:15:00|13309.6|13303.6|13310.2|13304.2|13310.5|13304.5|13308.8|13302.8|141
1611012000000|2021-01-18 23:20:00|13310.3|13304.3|13310.5|13304.5|13311.4|13306|13309|13304|154
1611012300000|2021-01-18 23:25:00|13310.6|13304.6|13310.3|13304.3|13311.4|13305.4|13309.5|13303.5|156
1611012600000|2021-01-18 23:30:00|13310.2|13304.2|13309.4|13303.4|13310.9|13304.9|13309.2|13303.2|158
1611012900000|2021-01-18 23:35:00|13309.5|13303.5|13309.4|13303.4|13309.7|13305.2|13307.7|13303.2|89
1611013200000|2021-01-18 23:40:00|13309.5|13303.5|13308.3|13302.3|13309.8|13304.8|13307|13302.3|107
1611013500000|2021-01-18 23:45:00|13308.6|13302.6|13308.8|13302.8|13309.3|13304.8|13306.8|13302.2|100
1611013800000|2021-01-18 23:50:00|13308.9|13302.9|13310.1|13304.1|13310.7|13304.7|13306.8|13302.2|103
1611014100000|2021-01-18 23:55:00|13310.3|13304.3|13309.9|13303.9|13310.4|13306.1|13307.9|13303.5|101
1611014400000|2021-01-19 00:00:00|13310|13304|13305.3|13299.3|13310|13305.1|13303.7|13298.3|221
1611014700000|2021-01-19 00:05:00|13305.4|13299.4|13303.1|13297.1|13307.1|13301.1|13301.5|13296.9|224
1611015000000|2021-01-19 00:10:00|13303.2|13297.2|13303.2|13297.2|13304.2|13299.7|13299.3|13294.3|248
1611015300000|2021-01-19 00:15:00|13303.1|13297.1|13300.4|13294.4|13303.4|13298.7|13298.4|13293.8|211
1611015600000|2021-01-19 00:20:00|13300.5|13294.5|13306.5|13300.5|13306.5|13301.9|13299.1|13294.3|179
1611015900000|2021-01-19 00:25:00|13306.4|13300.4|13305.1|13302.1|13307.5|13302.7|13304|13299.6|143
1611016200000|2021-01-19 00:30:00|13306.7|13300.7|13302.3|13299.3|13306.9|13301.7|13302.1|13297.7|136
1611016500000|2021-01-19 00:35:00|13303.8|13297.8|13296.6|13290.6|13304.8|13300.3|13295.1|13289.9|235
1611016800000|2021-01-19 00:40:00|13296.8|13290.8|13297.3|13294.3|13299.4|13294.9|13293|13287.6|286
1611017100000|2021-01-19 00:45:00|13297.4|13294.4|13297.3|13291.3|13298.5|13294.5|13295.1|13290.6|204
1611017400000|2021-01-19 00:50:00|13297.4|13291.4|13297.7|13291.7|13299.6|13294.7|13294.9|13290.5|184
1611017700000|2021-01-19 00:55:00|13297.8|13291.8|13298.9|13292.9|13299.3|13294.6|13295.7|13291.2|208
1611018000000|2021-01-19 01:00:00|13299|13293|13295.4|13292.4|13299|13294.5|13294.4|13290|222
1611018300000|2021-01-19 01:05:00|13297|13291|13294.5|13288.5|13297|13292.8|13292.5|13287.9|260
1611018600000|2021-01-19 01:10:00|13294.4|13288.4|13293.9|13287.9|13295.5|13292.5|13292.2|13287.9|156
1611018900000|2021-01-19 01:15:00|13293.8|13287.8|13293.3|13287.3|13294.8|13290.2|13290.8|13286.4|245
1611019200000|2021-01-19 01:20:00|13291.9|13288.9|13290.9|13287.9|13295.8|13291|13290.8|13286.6|263
1611019500000|2021-01-19 01:25:00|13290.8|13287.8|13292|13286|13294.7|13289.8|13289.9|13285.3|252
1611019800000|2021-01-19 01:30:00|13292.2|13286.2|13288.9|13282.9|13292.4|13287.7|13286.7|13282.2|314
1611020100000|2021-01-19 01:35:00|13288.8|13282.8|13288.4|13285.4|13290.6|13285.9|13285.2|13280.6|268
1611020400000|2021-01-19 01:40:00|13288.5|13285.5|13289.7|13286.7|13293.3|13288.6|13288.4|13283.9|228
1611020700000|2021-01-19 01:45:00|13289.6|13286.6|13292.4|13286.4|13294.8|13290.5|13289.6|13285.7|258
1611021000000|2021-01-19 01:50:00|13292.5|13286.5|13293.6|13290.6|13295.3|13290.9|13290.7|13285.8|232
1611021300000|2021-01-19 01:55:00|13293.5|13290.5|13294.4|13291.4|13295.8|13291.4|13292.3|13287.9|208
1611021600000|2021-01-19 02:00:00|13294.3|13291.3|13292.8|13289.8|13295|13292|13291.9|13287.6|211
1611021900000|2021-01-19 02:05:00|13292.3|13289.3|13296.6|13290.6|13297.4|13292.9|13292|13287.7|199
1611022200000|2021-01-19 02:10:00|13296.5|13290.5|13297.5|13291.5|13297.6|13293.2|13294.3|13289.7|195
1611022500000|2021-01-19 02:15:00|13295.3|13292.3|13292.9|13289.9|13297|13292.6|13292.9|13289.5|149
1611022800000|2021-01-19 02:20:00|13292.8|13289.8|13293|13290|13295.6|13291|13292.8|13288.5|160
1611023100000|2021-01-19 02:25:00|13293.1|13290.1|13294|13288|13294.8|13290.4|13291.1|13286.7|155
1611023400000|2021-01-19 02:30:00|13293.9|13287.9|13291.3|13288.3|13294|13289.5|13291.2|13286.8|133
1611023700000|2021-01-19 02:35:00|13291.2|13288.2|13292|13289|13293.6|13289.9|13290.9|13286.7|155
1611024000000|2021-01-19 02:40:00|13292.1|13289.1|13291.5|13288.5|13293.7|13289.4|13291.2|13286.6|190
1611024300000|2021-01-19 02:45:00|13291.4|13288.4|13290.5|13287.5|13293.6|13289.3|13290.2|13285.9|186
1611024600000|2021-01-19 02:50:00|13290.4|13287.4|13290.3|13287.3|13292.7|13288.5|13289.8|13285.6|176
1611024900000|2021-01-19 02:55:00|13290.4|13287.4|13290.6|13287.6|13293|13288.5|13288.9|13285.9|170
1611025200000|2021-01-19 03:00:00|13290.7|13287.7|13292.8|13289.8|13296|13291.4|13290.6|13286.9|259
1611025500000|2021-01-19 03:05:00|13292.7|13289.7|13296.2|13290.2|13296.3|13292.1|13291.6|13287.4|206
1611025800000|2021-01-19 03:10:00|13294.7|13291.7|13294.7|13291.7|13298.3|13294.1|13293.9|13289.6|215
1611026100000|2021-01-19 03:15:00|13296.3|13290.3|13296.5|13290.5|13297.4|13293.1|13293.6|13290.3|136
1611026400000|2021-01-19 03:20:00|13296.6|13290.6|13294.6|13291.6|13296.6|13292.4|13294.4|13290|116
1611026700000|2021-01-19 03:25:00|13294.7|13291.7|13293.7|13287.7|13294.7|13291.7|13292|13287.7|183
1611027000000|2021-01-19 03:30:00|13292.1|13289.1|13291.4|13288.4|13293.7|13289.4|13290.1|13286.5|211
1611027300000|2021-01-19 03:35:00|13291.3|13288.3|13290.3|13287.3|13293.9|13289.6|13290.3|13285.8|177
1611027600000|2021-01-19 03:40:00|13291.8|13285.8|13292.7|13289.7|13293.4|13289.9|13290.2|13285.6|228
1611027900000|2021-01-19 03:45:00|13292.8|13289.8|13292.9|13289.9|13294.2|13291.2|13292.3|13288|145
1611028200000|2021-01-19 03:50:00|13292.8|13289.8|13293.4|13290.4|13294.9|13290.5|13291.2|13287.1|175
1611028500000|2021-01-19 03:55:00|13293.5|13290.5|13295|13292|13296.1|13292.2|13292.8|13289.5|118
1611028800000|2021-01-19 04:00:00|13295.1|13292.1|13295.6|13292.6|13297.4|13293|13293.7|13290.3|196
1611029100000|2021-01-19 04:05:00|13295.5|13292.5|13296.6|13293.6|13297.3|13293.9|13294.7|13290.8|115
1611029400000|2021-01-19 04:10:00|13296.7|13293.7|13295.9|13292.9|13298.6|13294.3|13294.7|13291.4|148
1611029700000|2021-01-19 04:15:00|13296|13293|13296.2|13293.2|13300.1|13295|13295.9|13291.7|166
1611030000000|2021-01-19 04:20:00|13296.3|13293.3|13295.9|13292.9|13297.5|13293.3|13295.4|13290.9|139
1611030300000|2021-01-19 04:25:00|13296|13293|13298.8|13292.8|13299|13294.4|13295.5|13291|127
1611030600000|2021-01-19 04:30:00|13297.2|13294.2|13295.2|13292.2|13298.4|13294.2|13294.9|13290.6|126
1611030900000|2021-01-19 04:35:00|13295.1|13292.1|13296.3|13290.3|13296.8|13292.9|13293.9|13289.7|204
1611031200000|2021-01-19 04:40:00|13296.4|13290.4|13293.7|13290.7|13296.6|13292.3|13293.1|13289.7|157
1611031500000|2021-01-19 04:45:00|13293.6|13290.6|13294.5|13288.5|13295.3|13291.3|13293|13288.5|151
1611031800000|2021-01-19 04:50:00|13293.1|13290.1|13293.2|13290.2|13294.7|13290.3|13291.8|13288.4|157
1611032100000|2021-01-19 04:55:00|13293.1|13290.1|13290.5|13287.5|13294.4|13290.2|13290.2|13285.8|147
1611032400000|2021-01-19 05:00:00|13290.4|13287.4|13291.6|13288.6|13293.5|13289.3|13289.7|13286.4|205
1611032700000|2021-01-19 05:05:00|13292|13289|13293.4|13290.4|13295.4|13291|13292|13288.7|172
1611033000000|2021-01-19 05:10:00|13293.5|13290.5|13293.8|13290.8|13295.4|13290.9|13292.6|13288.3|162
1611033300000|2021-01-19 05:15:00|13293.7|13290.7|13293.8|13290.8|13295.5|13291|13292.6|13288.3|159
1611033600000|2021-01-19 05:20:00|13293.7|13290.7|13293.8|13290.8|13296|13291.7|13293.7|13290|135
1611033900000|2021-01-19 05:25:00|13293.9|13290.9|13296.2|13293.2|13296.4|13293.4|13293.7|13289.4|142
1611034200000|2021-01-19 05:30:00|13296.3|13293.3|13300.8|13297.8|13301.1|13298.1|13295.9|13292.8|191
1611034500000|2021-01-19 05:35:00|13300.9|13297.9|13303.1|13300.1|13305.1|13301.1|13300.8|13297.2|193
1611034800000|2021-01-19 05:40:00|13302.9|13299.9|13306.5|13303.5|13308.1|13303.9|13302.9|13298.4|190
1611035100000|2021-01-19 05:45:00|13306.2|13303.2|13303.6|13300.6|13308.6|13304.1|13303.2|13298.7|274
1611035400000|2021-01-19 05:50:00|13303.5|13300.5|13302.1|13299.1|13305.5|13300.8|13301.2|13297.5|195
1611035700000|2021-01-19 05:55:00|13302.2|13299.2|13300.8|13297.8|13303.4|13299.3|13300.4|13296.7|185
1611036000000|2021-01-19 06:00:00|13300.7|13297.7|13301.7|13298.7|13306.2|13301.4|13300.1|13295.9|280
1611036300000|2021-01-19 06:05:00|13301.6|13298.6|13301.7|13298.7|13303.1|13298.9|13299.9|13295.8|239
1611036600000|2021-01-19 06:10:00|13301.6|13298.6|13300|13297|13302.9|13299.2|13299.5|13295.4|125
1611036900000|2021-01-19 06:15:00|13299.9|13296.9|13300.2|13297.2|13302.5|13298.3|13299|13295.5|161
1611037200000|2021-01-19 06:20:00|13300.1|13297.1|13298.1|13295.1|13301.2|13298.2|13296.5|13293.3|214
1611037500000|2021-01-19 06:25:00|13298.2|13295.2|13298|13295|13301.9|13297.5|13297.8|13294.8|202
1611037800000|2021-01-19 06:30:00|13298.1|13295.1|13301.1|13298.1|13302|13299|13297.9|13293.5|132
1611038100000|2021-01-19 06:35:00|13301|13298|13302.7|13299.7|13303.1|13300.1|13301|13296.7|110
1611038400000|2021-01-19 06:40:00|13302.6|13299.6|13302.5|13299.5|13302.9|13299.9|13301.5|13298.5|132
1611038700000|2021-01-19 06:45:00|13302.3|13299.3|13304.8|13298.8|13304.9|13301.1|13301.8|13298|205
1611039000000|2021-01-19 06:50:00|13304.9|13298.9|13305.1|13302.1|13308.8|13304.3|13303.6|13298.8|257
1611039300000|2021-01-19 06:55:00|13305.2|13302.2|13305.3|13302.3|13306.8|13303.3|13305|13300.8|141
1611039600000|2021-01-19 07:00:00|13305.4|13302.4|13309.1|13306.1|13310.3|13306.1|13305.3|13301|154
1611039900000|2021-01-19 07:05:00|13309.2|13306.2|13308|13305|13310|13307|13307.6|13303.5|160
1611040200000|2021-01-19 07:10:00|13309.5|13303.5|13309.2|13306.2|13309.5|13306.2|13307.5|13303.1|143
1611040500000|2021-01-19 07:15:00|13309.4|13306.4|13313.4|13310.4|13314.8|13310.6|13309.3|13306.3|224
1611040800000|2021-01-19 07:20:00|13313.5|13310.5|13318.7|13315.7|13320.6|13316.1|13313.5|13308.9|236
1611041100000|2021-01-19 07:25:00|13318.8|13315.8|13317.4|13314.4|13320.2|13317.2|13317|13313|200
1611041400000|2021-01-19 07:30:00|13317.5|13314.5|13318.2|13315.2|13319.6|13316.6|13317.1|13312.8|183
1611041700000|2021-01-19 07:35:00|13318.3|13315.3|13312.2|13309.2|13318.9|13315.4|13311.2|13308.2|219
1611042000000|2021-01-19 07:40:00|13312.1|13309.1|13307.3|13304.3|13312.1|13309.1|13306.8|13302.9|176
1611042300000|2021-01-19 07:45:00|13307.2|13304.2|13301.2|13298.2|13307.5|13304.5|13300.8|13296.4|319
1611042600000|2021-01-19 07:50:00|13301.4|13298.4|13298.7|13295.7|13302.2|13298.9|13298.3|13294.4|167
1611042900000|2021-01-19 07:55:00|13298.8|13295.8|13302.3|13299.3|13303.5|13299.4|13298.4|13295.4|207
1611043200000|2021-01-19 08:00:00|13302.4|13299.4|13297.8|13294.8|13302.4|13299.4|13296.5|13292.7|274
1611043500000|2021-01-19 08:05:00|13299.4|13293.4|13299.2|13296.2|13299.4|13296.3|13295.2|13291.6|260
1611043800000|2021-01-19 08:10:00|13299.1|13296.1|13302.2|13299.2|13303.9|13299.4|13297.9|13293.6|266
1611044100000|2021-01-19 08:15:00|13302.1|13299.1|13298.9|13295.9|13302.1|13299.1|13298.7|13295.7|186
1611044400000|2021-01-19 08:20:00|13298.8|13295.8|13298|13295|13301.4|13297|13297.1|13292.7|185
1611044700000|2021-01-19 08:25:00|13297.9|13294.9|13297.7|13291.7|13298.9|13295.9|13295.8|13291.2|158
1611045000000|2021-01-19 08:30:00|13297.6|13291.6|13298.6|13295.6|13301.6|13296.9|13296.3|13291.6|207
1611045300000|2021-01-19 08:35:00|13298.4|13295.4|13302.9|13296.9|13303.6|13299.1|13297.4|13293|209
1611045600000|2021-01-19 08:40:00|13303|13297|13297.9|13294.9|13303.4|13299|13297.7|13293.4|137
1611045900000|2021-01-19 08:45:00|13297.8|13294.8|13300.1|13294.1|13300.7|13297|13297.6|13294.1|191
1611046200000|2021-01-19 08:50:00|13298.6|13295.6|13301|13298|13302.9|13299.6|13298.6|13294.1|180
1611046500000|2021-01-19 08:55:00|13301.1|13298.1|13306.2|13300.2|13307.2|13301.2|13300.8|13297.8|228
1611046800000|2021-01-19 09:00:00|13306.1|13300.1|13302.1|13299.1|13306.8|13302.5|13302.1|13298.8|176
1611047100000|2021-01-19 09:05:00|13302.2|13299.2|13304.2|13298.2|13304.2|13300|13300.9|13297.2|202
1611047400000|2021-01-19 09:10:00|13302.6|13299.6|13301.9|13298.9|13305.5|13301.1|13301.7|13297.2|178
1611047700000|2021-01-19 09:15:00|13302|13299|13301.9|13298.9|13303.6|13300.6|13301.8|13298.8|163
1611048000000|2021-01-19 09:20:00|13302|13299|13298|13295|13303.4|13299.1|13297.6|13294.6|177
1611048300000|2021-01-19 09:25:00|13298.1|13295.1|13302.1|13296.1|13303.1|13298.6|13298|13293.8|236
1611048600000|2021-01-19 09:30:00|13302|13296|13299|13296|13302.9|13298.4|13298.5|13294|158
1611048900000|2021-01-19 09:35:00|13299.1|13296.1|13298.3|13295.3|13302.6|13298.2|13297.7|13293.5|240
1611049200000|2021-01-19 09:40:00|13299.9|13293.9|13295.4|13292.4|13299.9|13295.4|13294.1|13291.1|197
1611049500000|2021-01-19 09:45:00|13295.3|13292.3|13290.5|13287.5|13296.9|13293.1|13290.3|13285.8|247
1611049800000|2021-01-19 09:50:00|13290.4|13287.4|13291.7|13288.7|13295.5|13291|13290.4|13285.8|247
1611050100000|2021-01-19 09:55:00|13291.8|13288.8|13297.7|13291.7|13297.8|13293.1|13291.7|13288.7|141
1611050400000|2021-01-19 10:00:00|13297.6|13291.6|13290.7|13287.7|13297.7|13292.7|13290.4|13287.4|200
1611050700000|2021-01-19 10:05:00|13290.6|13287.6|13289.6|13283.6|13291.5|13287.9|13287.4|13282.9|319
1611051000000|2021-01-19 10:10:00|13289.5|13283.5|13288.9|13285.9|13291|13286.5|13287.3|13282.8|232
1611051300000|2021-01-19 10:15:00|13288.7|13285.7|13291.6|13285.6|13294.3|13289.5|13287.2|13283|263
1611051600000|2021-01-19 10:20:00|13291.5|13285.5|13291|13285|13291.6|13286.8|13286.3|13282|222
1611051900000|2021-01-19 10:25:00|13290.9|13284.9|13288.5|13285.5|13292.4|13288.3|13288.4|13284.5|228
1611052200000|2021-01-19 10:30:00|13288.4|13285.4|13288.3|13285.3|13290.1|13286.7|13286.9|13282.3|238
1611052500000|2021-01-19 10:35:00|13288.1|13285.1|13286.7|13283.7|13290.9|13286.9|13286.5|13282.1|179
1611052800000|2021-01-19 10:40:00|13286.8|13283.8|13284.7|13281.7|13289.3|13284.6|13284.6|13280.1|222
1611053100000|2021-01-19 10:45:00|13286.2|13280.2|13286.3|13280.3|13287.4|13282.9|13284.5|13279.7|178
1611053400000|2021-01-19 10:50:00|13286.2|13280.2|13286.6|13283.6|13287.4|13283.6|13283.1|13278.5|268
1611053700000|2021-01-19 10:55:00|13286.5|13283.5|13288.5|13285.5|13291.4|13287|13285.6|13281.3|231
1611054000000|2021-01-19 11:00:00|13288.4|13285.4|13285.4|13279.4|13289.7|13285.4|13283.2|13278.7|211
1611054300000|2021-01-19 11:05:00|13285.5|13279.5|13284.7|13281.7|13287|13282.3|13283.7|13279.5|158
1611054600000|2021-01-19 11:10:00|13284.8|13281.8|13281.7|13275.7|13286.3|13281.8|13281.6|13275.6|146
1611054900000|2021-01-19 11:15:00|13281.8|13275.8|13284.2|13278.2|13286.8|13282.2|13280|13275.5|326
1611055200000|2021-01-19 11:20:00|13284.3|13278.3|13286.6|13283.6|13288.4|13283.9|13282.7|13278.2|188
1611055500000|2021-01-19 11:25:00|13286.5|13283.5|13284.6|13281.6|13288.1|13283.6|13284.5|13280|179
1611055800000|2021-01-19 11:30:00|13284.5|13281.5|13284.5|13281.5|13287.2|13282.9|13284.5|13279.9|177
1611056100000|2021-01-19 11:35:00|13284.4|13281.4|13285.6|13282.6|13287.8|13283.4|13283.7|13279.4|165
1611056400000|2021-01-19 11:40:00|13285.5|13282.5|13286.4|13283.4|13288|13283.7|13285.5|13281.2|157
1611056700000|2021-01-19 11:45:00|13286.3|13283.3|13285.7|13282.7|13288|13283.5|13285.6|13281.2|155
1611057000000|2021-01-19 11:50:00|13285.6|13282.6|13286|13283|13287.7|13283.4|13285.6|13281.3|139
1611057300000|2021-01-19 11:55:00|13286.1|13283.1|13288.2|13285.2|13289.8|13285.3|13284.9|13280.7|177
1611057600000|2021-01-19 12:00:00|13288.1|13285.1|13292.9|13286.9|13293.2|13288.7|13288|13283.4|184
1611057900000|2021-01-19 12:05:00|13293|13287|13288.4|13285.4|13293|13288.5|13288.3|13284.1|156
1611058200000|2021-01-19 12:10:00|13288.3|13285.3|13287.4|13284.4|13289.9|13285.3|13287.1|13282.7|139
1611058500000|2021-01-19 12:15:00|13287.3|13284.3|13289.7|13283.7|13290.8|13286.4|13287.3|13282.8|168
1611058800000|2021-01-19 12:20:00|13288.1|13285.1|13285.5|13282.5|13289.7|13285.4|13282.8|13279.2|188
1611059100000|2021-01-19 12:25:00|13285.4|13282.4|13287.7|13284.7|13289.7|13285.3|13285.2|13280.6|216
1611059400000|2021-01-19 12:30:00|13287.8|13284.8|13292.1|13289.1|13293.8|13289.4|13287.8|13283.3|234
1611059700000|2021-01-19 12:35:00|13292.2|13289.2|13288|13285|13293.6|13289.5|13288|13283.3|185
1611060000000|2021-01-19 12:40:00|13289.4|13283.4|13289.8|13286.8|13291.4|13286.9|13287.8|13283.3|202
1611060300000|2021-01-19 12:45:00|13289.7|13286.7|13289.7|13286.7|13292.8|13288.6|13289.2|13284.7|222
1611060600000|2021-01-19 12:50:00|13289.8|13286.8|13288.5|13285.5|13291.5|13287.1|13288.1|13283.7|188
1611060900000|2021-01-19 12:55:00|13288.6|13285.6|13290|13284|13291|13286.7|13285.8|13281.2|235
1611061200000|2021-01-19 13:00:00|13288.4|13285.4|13286.9|13283.9|13291.2|13287.7|13286.9|13282.7|318
1611061500000|2021-01-19 13:05:00|13287|13284|13285.4|13282.4|13289.4|13285.5|13284.8|13281.7|257
1611061800000|2021-01-19 13:10:00|13285.5|13282.5|13283.9|13280.9|13288|13284|13283.2|13279|255
1611062100000|2021-01-19 13:15:00|13284|13281|13285.1|13282.1|13286.9|13283.5|13283.6|13279.2|260
1611062400000|2021-01-19 13:20:00|13285.2|13282.2|13284.4|13281.4|13288.7|13284.2|13283.8|13279.9|274
1611062700000|2021-01-19 13:25:00|13284.5|13281.5|13285.9|13282.9|13287.5|13283.2|13283.6|13279.2|236
1611063000000|2021-01-19 13:30:00|13285.7|13282.7|13282.8|13279.8|13288|13283.5|13282|13277.8|397
1611063300000|2021-01-19 13:35:00|13282.7|13279.7|13283.4|13280.4|13285|13280.8|13279.8|13275.6|386
1611063600000|2021-01-19 13:40:00|13283.3|13280.3|13280.8|13277.8|13284.9|13280.6|13280.6|13276.7|254
1611063900000|2021-01-19 13:45:00|13280.9|13277.9|13281.5|13278.5|13283.4|13279.3|13280.3|13275.8|204
1611064200000|2021-01-19 13:50:00|13281.7|13278.7|13283.2|13280.2|13283.3|13280.3|13280.9|13276.8|261
1611064500000|2021-01-19 13:55:00|13283.1|13280.1|13284.1|13281.1|13285.3|13282.3|13282.7|13278.4|255
1611064800000|2021-01-19 14:00:00|13284|13281|13284.9|13281.9|13286.8|13283.1|13283.5|13279.6|243
1611065100000|2021-01-19 14:05:00|13284.8|13281.8|13283.5|13280.5|13284.9|13281.9|13282.1|13278.2|235
1611065400000|2021-01-19 14:10:00|13283.6|13280.6|13279.4|13276.4|13286|13281.5|13279.4|13275.1|272
1611065700000|2021-01-19 14:15:00|13279.5|13276.5|13282.5|13279.5|13284|13279.5|13279.1|13275.1|276
1611066000000|2021-01-19 14:20:00|13282.4|13279.4|13282.2|13279.2|13284.7|13280.2|13280.6|13276.2|295
1611066300000|2021-01-19 14:25:00|13282.1|13279.1|13284.6|13281.6|13286.4|13281.8|13281.7|13277.2|272
1611066600000|2021-01-19 14:30:00|13284.5|13281.5|13288.3|13285.3|13291.1|13286.5|13283.5|13279.1|428
1611066900000|2021-01-19 14:35:00|13288.2|13285.2|13293.3|13287.3|13293.7|13289.1|13287|13283.4|413
1611067200000|2021-01-19 14:40:00|13293.2|13287.2|13289.9|13286.9|13293.2|13288.7|13287.4|13283.8|391
1611067500000|2021-01-19 14:45:00|13290|13287|13295.2|13289.2|13295.2|13290.3|13288.1|13284.2|415
1611067800000|2021-01-19 14:50:00|13295.1|13289.1|13293.7|13290.7|13296|13291.4|13291.7|13287.8|438
1611068100000|2021-01-19 14:55:00|13293.6|13290.6|13292.2|13289.2|13294.7|13291.4|13291.3|13287.8|309
1611068400000|2021-01-19 15:00:00|13293.6|13287.6|13290.7|13287.7|13295.2|13290.7|13290.3|13286.7|362
1611068700000|2021-01-19 15:05:00|13290.8|13287.8|13292.7|13289.7|13294.5|13290.4|13288.8|13284.5|344
1611069000000|2021-01-19 15:10:00|13294.1|13288.1|13293.8|13290.8|13295.3|13290.8|13291.5|13287|360
1611069300000|2021-01-19 15:15:00|13293.7|13290.7|13294.6|13288.6|13297.1|13292.6|13292.2|13288.5|320
1611069600000|2021-01-19 15:20:00|13293.1|13290.1|13294.3|13288.3|13295.5|13290.9|13291.5|13287.8|258
1611069900000|2021-01-19 15:25:00|13294.2|13288.2|13292.5|13286.5|13295.4|13290.8|13291.3|13286.4|305
1611070200000|2021-01-19 15:30:00|13292.6|13286.6|13288.3|13285.3|13292.6|13288|13287|13283.1|297
1611070500000|2021-01-19 15:35:00|13287.8|13284.8|13287.9|13284.9|13289.6|13285|13285.1|13281.1|307
1611070800000|2021-01-19 15:40:00|13288|13285|13285.3|13282.3|13289.7|13285.7|13285.2|13280.8|358
1611071100000|2021-01-19 15:45:00|13285.4|13282.4|13286.9|13283.9|13289|13284.9|13283.9|13279.6|411
1611071400000|2021-01-19 15:50:00|13287.1|13284.1|13289.7|13286.7|13291.9|13286.8|13285.9|13281.7|229
1611071700000|2021-01-19 15:55:00|13291|13285|13289.4|13283.4|13291.7|13287.5|13287.5|13283.2|289
1611072000000|2021-01-19 16:00:00|13289.5|13283.5|13294.9|13288.9|13295.3|13290.7|13287.9|13283.3|278
1611072300000|2021-01-19 16:05:00|13295|13289|13289.7|13283.7|13295|13290.3|13288.5|13283.7|265
1611072600000|2021-01-19 16:10:00|13289.6|13283.6|13288.3|13285.3|13290.7|13286.3|13286.3|13281.9|251
1611072900000|2021-01-19 16:15:00|13288.4|13285.4|13291.5|13288.5|13293.5|13289|13288|13283.5|194
1611073200000|2021-01-19 16:20:00|13291.4|13288.4|13293.8|13290.8|13295.4|13290.9|13290|13285.3|308
1611073500000|2021-01-19 16:25:00|13293.9|13290.9|13297|13291|13297.2|13293|13293.4|13288.9|253
1611073800000|2021-01-19 16:30:00|13296.9|13290.9|13294.3|13291.3|13297.9|13293.7|13293.7|13289.1|378
1611074100000|2021-01-19 16:35:00|13294.4|13291.4|13295.4|13289.4|13297.2|13292.8|13293.2|13288.9|369
1611074400000|2021-01-19 16:40:00|13295.6|13289.6|13294.1|13291.1|13297.6|13292.9|13294|13289.1|233
1611074700000|2021-01-19 16:45:00|13294|13291|13292.1|13289.1|13294.1|13291.1|13291.3|13287|204
1611075000000|2021-01-19 16:50:00|13292.2|13289.2|13289.8|13286.8|13293.5|13289.2|13289.3|13285.5|194
1611075300000|2021-01-19 16:55:00|13289.9|13286.9|13290.4|13287.4|13292|13287.5|13289.1|13284.5|206
1611075600000|2021-01-19 17:00:00|13290.5|13287.5|13294.3|13288.3|13295.4|13290.4|13290.4|13286|266
1611075900000|2021-01-19 17:05:00|13294.2|13288.2|13295.7|13289.7|13296.1|13291.4|13293.1|13288.2|240
1611076200000|2021-01-19 17:10:00|13295.8|13289.8|13297.5|13294.5|13299.3|13294.8|13294.5|13289.8|187
1611076500000|2021-01-19 17:15:00|13299.2|13293.2|13298.9|13292.9|13299.2|13294.7|13297.1|13292.5|210
1611076800000|2021-01-19 17:20:00|13297.4|13294.4|13298|13295|13299.9|13295.4|13297.2|13292.7|192
1611077100000|2021-01-19 17:25:00|13298.1|13295.1|13300.7|13294.7|13301.7|13297.1|13298|13293.6|211
1611077400000|2021-01-19 17:30:00|13300.6|13294.6|13300.6|13294.6|13302.5|13297.9|13298.9|13294.2|179
1611077700000|2021-01-19 17:35:00|13300.5|13294.5|13296.1|13290.1|13300.7|13296.1|13294.4|13289.8|242
1611078000000|2021-01-19 17:40:00|13295.9|13289.9|13291.4|13288.4|13296.6|13292.2|13291.1|13286.7|144
1611078300000|2021-01-19 17:45:00|13291.3|13288.3|13293.7|13287.7|13294.8|13290.2|13291.3|13286.8|200
1611078600000|2021-01-19 17:50:00|13293.6|13287.6|13296.3|13293.3|13297.9|13293.3|13293.6|13287.6|185
1611078900000|2021-01-19 17:55:00|13296.2|13293.2|13294.5|13291.5|13299|13294.2|13294|13289.6|235
1611079200000|2021-01-19 18:00:00|13294.7|13291.7|13293.9|13290.9|13296.5|13291.7|13293.7|13289.2|176
1611079500000|2021-01-19 18:05:00|13294|13291|13294.5|13291.5|13296.5|13291.7|13293.7|13289.2|151
1611079800000|2021-01-19 18:10:00|13294.6|13291.6|13295.1|13292.1|13296.8|13292.1|13293.8|13289.4|202
1611080100000|2021-01-19 18:15:00|13295|13292|13294.4|13291.4|13296.8|13292.3|13293.5|13289.1|199
1611080400000|2021-01-19 18:20:00|13294.5|13291.5|13294.4|13291.4|13297.8|13293.3|13294.3|13289.9|256
1611080700000|2021-01-19 18:25:00|13295.9|13289.9|13297.2|13294.2|13298.3|13294.2|13294.2|13289.9|182
1611081000000|2021-01-19 18:30:00|13297.1|13294.1|13298.3|13292.3|13299.5|13294.9|13296.6|13292.2|130
1611081300000|2021-01-19 18:35:00|13298.2|13292.2|13298.1|13292.1|13298.3|13294|13294.4|13290|187
1611081600000|2021-01-19 18:40:00|13298.2|13292.2|13299.1|13293.1|13299.3|13295.1|13296.5|13291.9|164
1611081900000|2021-01-19 18:45:00|13299|13293|13297.4|13291.4|13299.1|13294.6|13295.2|13290.9|184
1611082200000|2021-01-19 18:50:00|13295.7|13292.7|13295.7|13292.7|13298.1|13293.6|13294.1|13289.8|224
1611082500000|2021-01-19 18:55:00|13295.8|13292.8|13296.3|13293.3|13298|13293.6|13295|13291.3|154
1611082800000|2021-01-19 19:00:00|13296.2|13293.2|13297.6|13294.6|13299.2|13294.9|13296.2|13292.4|211
1611083100000|2021-01-19 19:05:00|13297.7|13294.7|13296.8|13293.8|13299|13294.7|13295.9|13291.4|208
1611083400000|2021-01-19 19:10:00|13296.7|13293.7|13295.5|13292.5|13298.9|13294.2|13295.4|13291|150
1611083700000|2021-01-19 19:15:00|13295.7|13292.7|13295.8|13292.8|13298.7|13294.5|13295.5|13291.6|163
1611084000000|2021-01-19 19:20:00|13297.4|13291.4|13296.8|13293.8|13298.5|13293.9|13296.5|13291.4|94
1611084300000|2021-01-19 19:25:00|13296.7|13293.7|13298.1|13295.1|13299.8|13295.3|13296.4|13291.9|226
1611084600000|2021-01-19 19:30:00|13297.7|13294.7|13297.6|13294.6|13300.8|13296.3|13296.8|13292.4|231
1611084900000|2021-01-19 19:35:00|13297.7|13294.7|13297.8|13291.8|13299.3|13294.7|13296.9|13291.8|85
1611085200000|2021-01-19 19:40:00|13297.9|13291.9|13297.9|13291.9|13298.5|13294.1|13296.1|13291.5|95
1611085500000|2021-01-19 19:45:00|13298|13292|13296|13293|13298.9|13294.4|13295.6|13291.2|160
1611085800000|2021-01-19 19:50:00|13296.1|13293.1|13294.8|13291.8|13298.4|13294.4|13294.5|13291.3|180
1611086100000|2021-01-19 19:55:00|13294.9|13291.9|13294|13291|13296.3|13291.9|13293.1|13289.4|182
1611086400000|2021-01-19 20:00:00|13295.6|13289.6|13297|13291|13297.5|13292.9|13293.4|13288.9|190
1611086700000|2021-01-19 20:05:00|13296.9|13290.9|13297.4|13291.4|13298.2|13293.6|13295.7|13290.9|256
1611087000000|2021-01-19 20:10:00|13297.5|13291.5|13296.9|13290.9|13297.5|13292.6|13294.8|13290.2|204
1611087300000|2021-01-19 20:15:00|13297|13291|13295.9|13289.9|13297.6|13293|13294.9|13289.9|159
1611087600000|2021-01-19 20:20:00|13295.8|13289.8|13296.5|13290.5|13296.7|13292.2|13293.7|13289.2|163
1611087900000|2021-01-19 20:25:00|13296.4|13290.4|13296.7|13290.7|13297|13292|13293.9|13289.3|159
1611088200000|2021-01-19 20:30:00|13296.8|13290.8|13295.7|13289.7|13297.2|13291.2|13293.7|13289.2|176
1611088500000|2021-01-19 20:35:00|13295.8|13289.8|13296.3|13290.3|13297|13291|13295.8|13289.8|121
1611088800000|2021-01-19 20:40:00|13296.4|13290.4|13296.4|13290.4|13296.9|13292.3|13294.6|13290.2|141
1611089100000|2021-01-19 20:45:00|13296.5|13290.5|13295.3|13292.3|13297|13292.3|13294.1|13289.4|185
1611089400000|2021-01-19 20:50:00|13295.2|13292.2|13295.1|13289.1|13297.1|13292.6|13293.4|13288.5|122
1611089700000|2021-01-19 20:55:00|13293.6|13290.6|13295.9|13289.9|13296.9|13292.6|13293.6|13289.1|171
1611090000000|2021-01-19 21:00:00|13295.7|13289.7|13295.9|13289.9|13296|13290|13295.5|13289.5|61
1611090300000|2021-01-19 21:05:00|13296|13290|13295|13289|13296.1|13290.9|13293.9|13288.8|132
1611090600000|2021-01-19 21:10:00|13294.8|13288.8|13294.8|13288.8|13295.3|13289.3|13294.4|13288.4|136
1611090900000|2021-01-19 21:15:00|13294.7|13288.7|13295.8|13289.8|13296|13290|13294.7|13288.7|114
1611091200000|2021-01-19 21:20:00|13295.5|13289.5|13295.7|13289.7|13296|13290|13295.3|13289.3|102
1611091500000|2021-01-19 21:25:00|13295.8|13289.8|13295.7|13289.7|13296|13291.8|13294.8|13288.9|111
1611091800000|2021-01-19 21:30:00|13295.4|13289.4|13295.8|13289.8|13295.9|13289.9|13295|13289|99
1611092100000|2021-01-19 21:35:00|13295.7|13289.7|13295.4|13289.4|13296|13290|13295|13289|102
1611092400000|2021-01-19 21:40:00|13295.5|13289.5|13294.8|13288.8|13295.7|13289.7|13294.6|13288.6|95
1611092700000|2021-01-19 21:45:00|13294.9|13288.9|13294.7|13288.7|13295.5|13289.5|13294.6|13288.6|112
1611093000000|2021-01-19 21:50:00|13294.8|13288.8|13295.1|13289.1|13295.6|13289.6|13294.3|13288.3|135
1611093300000|2021-01-19 21:55:00|13294.9|13288.9|13298|13283.4|13304.9|13290.2|13292.2|13282|348
1611093600000|2021-01-19 22:00:00|13298.7|13282.7|13295.3|13279.3|13298.9|13282.9|13294.6|13278.6|42
1611093900000|2021-01-19 22:05:00|13295.4|13279.4|13297|13281|13299.6|13283.6|13293.6|13277.6|129
1611094200000|2021-01-19 22:10:00|13298.5|13282.5|13298.2|13282.2|13299.4|13283.4|13294|13278|129
1611094500000|2021-01-19 22:15:00|13298.1|13282.1|13298.1|13282.1|13299.3|13283.3|13293.9|13277.9|152
1611094800000|2021-01-19 22:20:00|13298.3|13282.3|13298.7|13282.7|13299.2|13283.2|13294.6|13278.6|147
1611095100000|2021-01-19 22:25:00|13297.8|13281.8|13298.4|13282.4|13299.7|13283.7|13294.2|13278.2|96
1611095400000|2021-01-19 22:30:00|13298.3|13282.3|13297.1|13281.1|13299.1|13284.8|13294.1|13278.1|87
1611095700000|2021-01-19 22:35:00|13298.5|13282.5|13297.1|13284.8|13299.3|13284.9|13294.6|13278.6|75
1611096000000|2021-01-19 22:40:00|13298.7|13284.5|13297|13284.3|13299|13284.8|13293.9|13277.9|56
1611096300000|2021-01-19 22:45:00|13298.3|13282.8|13297.8|13281.8|13302.1|13286.1|13294.9|13278.9|171
1611096600000|2021-01-19 22:50:00|13298.7|13282.7|13295.7|13280.2|13299|13285.2|13294.4|13279.3|169
1611096900000|2021-01-19 22:55:00|13295.8|13280.3|13295.4|13279.4|13296.3|13282.8|13292.6|13279.4|148
1611097200000|2021-01-19 23:00:00|13294.2|13280.6|13294.7|13288.7|13295.4|13288.7|13292.4|13279.6|207
1611097500000|2021-01-19 23:05:00|13295|13288.4|13294.5|13288.5|13295.4|13288.9|13293.9|13287.2|114
1611097800000|2021-01-19 23:10:00|13294.4|13288.4|13292.8|13286.8|13294.4|13288.4|13292.5|13286.1|142
1611098100000|2021-01-19 23:15:00|13292.9|13286.9|13292.1|13286.1|13293.2|13287.2|13292.1|13286.1|80
1611098400000|2021-01-19 23:20:00|13292.2|13286.2|13288.7|13282.7|13292.4|13286.4|13287.8|13281.8|151
1611098700000|2021-01-19 23:25:00|13288.6|13282.6|13285.8|13279.8|13288.7|13282.7|13285.2|13279.2|171
1611099000000|2021-01-19 23:30:00|13286|13280|13286.4|13280.4|13286.7|13280.7|13285.4|13279.4|152
1611099300000|2021-01-19 23:35:00|13286.5|13280.5|13285.6|13279.6|13286.7|13280.7|13285.1|13279.1|83
1611099600000|2021-01-19 23:40:00|13285.4|13279.4|13284.7|13278.7|13286.1|13280.1|13284.7|13278.7|117
1611099900000|2021-01-19 23:45:00|13284.9|13278.9|13283.1|13277.1|13285.3|13279.3|13282.5|13276.5|134
1611100200000|2021-01-19 23:50:00|13283|13277|13282.5|13276.5|13283.1|13278.4|13281.4|13276.5|89
1611100500000|2021-01-19 23:55:00|13282.4|13276.4|13281.6|13275.6|13283.5|13278.3|13281|13275.6|110
1611100800000|2021-01-20 00:00:00|13280.1|13277.1|13287.2|13281.2|13291|13285|13280|13276.1|349
1611101100000|2021-01-20 00:05:00|13287.1|13281.1|13284.8|13278.8|13287.1|13282.3|13282.2|13276.2|301
1611101400000|2021-01-20 00:10:00|13284.7|13278.7|13281.1|13275.1|13284.7|13279.1|13279|13274.6|252
1611101700000|2021-01-20 00:15:00|13281.2|13275.2|13279.4|13276.4|13282.4|13277.9|13278.9|13274.7|248
1611102000000|2021-01-20 00:20:00|13280.9|13274.9|13279.4|13276.4|13281.6|13277.4|13278.9|13274.6|138
1611102300000|2021-01-20 00:25:00|13279.3|13276.3|13277.1|13271.1|13281.8|13277.4|13275.5|13271|217
1611102600000|2021-01-20 00:30:00|13276.9|13270.9|13278.2|13275.2|13281.3|13276.9|13274.2|13269.9|296
1611102900000|2021-01-20 00:35:00|13278.1|13275.1|13278.5|13275.5|13281.3|13277.1|13278.1|13273.6|177
1611103200000|2021-01-20 00:40:00|13278.4|13275.4|13279.2|13276.2|13280.9|13276.5|13278|13274|115
1611103500000|2021-01-20 00:45:00|13279.3|13276.3|13281|13275|13282|13277.8|13279.1|13274.9|164
1611103800000|2021-01-20 00:50:00|13281.2|13275.2|13279.3|13276.3|13281.4|13276.9|13278.9|13274.6|222
1611104100000|2021-01-20 00:55:00|13279.1|13276.1|13280.2|13274.2|13280.5|13276.1|13277.5|13273.5|136
1611104400000|2021-01-20 01:00:00|13278.6|13275.6|13274.6|13271.6|13280.1|13275.6|13274|13269.5|226
1611104700000|2021-01-20 01:05:00|13274.5|13271.5|13281.3|13278.3|13282.8|13278.4|13274.5|13270.3|218
1611105000000|2021-01-20 01:10:00|13281.2|13278.2|13283|13277|13283.8|13279.1|13280.5|13276.4|188
1611105300000|2021-01-20 01:15:00|13283.1|13277.1|13278.5|13275.5|13283.6|13279.3|13278.2|13273.6|210
1611105600000|2021-01-20 01:20:00|13278.4|13275.4|13279.9|13276.9|13282.1|13278.5|13278.4|13274.1|242
1611105900000|2021-01-20 01:25:00|13280|13277|13279.7|13276.7|13281.3|13277.3|13276.4|13272.1|195
1611106200000|2021-01-20 01:30:00|13279.6|13276.6|13272.6|13269.6|13280.8|13276.6|13272.5|13268.9|304
1611106500000|2021-01-20 01:35:00|13272.8|13269.8|13272.1|13266.1|13274.4|13270.8|13270.2|13266.1|279
1611106800000|2021-01-20 01:40:00|13272.2|13266.2|13271.2|13268.2|13273.5|13270|13270|13266|181
1611107100000|2021-01-20 01:45:00|13271.3|13268.3|13268.6|13265.6|13271.8|13268.8|13268.1|13263.6|199
1611107400000|2021-01-20 01:50:00|13268.5|13265.5|13270.7|13267.7|13272.4|13268.1|13268.2|13263.8|187
1611107700000|2021-01-20 01:55:00|13270.8|13267.8|13275.7|13272.7|13277.4|13272.9|13270.7|13267.7|137
1611108000000|2021-01-20 02:00:00|13275.5|13272.5|13273.6|13270.6|13277|13272.6|13273.1|13268.6|219
1611108300000|2021-01-20 02:05:00|13273.5|13270.5|13271.7|13268.7|13275.2|13271|13270.9|13267.1|206
1611108600000|2021-01-20 02:10:00|13271.8|13268.8|13269.4|13266.4|13273|13268.8|13269.1|13265.4|210
1611108900000|2021-01-20 02:15:00|13269.5|13266.5|13269.3|13263.3|13270.1|13267|13266.8|13261.6|218
1611109200000|2021-01-20 02:20:00|13269.2|13263.2|13265.1|13262.1|13270|13265.9|13265|13261.8|177
1611109500000|2021-01-20 02:25:00|13265|13262|13263.3|13260.3|13266.4|13262.2|13262.6|13258.5|220
1611109800000|2021-01-20 02:30:00|13263.4|13260.4|13261.8|13255.8|13264.6|13260.5|13259.9|13255.7|229
1611110100000|2021-01-20 02:35:00|13260.3|13257.3|13262.1|13256.1|13262.3|13258.1|13260.1|13255.6|199
1611110400000|2021-01-20 02:40:00|13262|13256|13261.1|13258.1|13262.5|13258.2|13258.9|13254.4|178
1611110700000|2021-01-20 02:45:00|13261.2|13258.2|13261.3|13258.3|13261.9|13258.9|13260.9|13257.9|151
1611111000000|2021-01-20 02:50:00|13261.4|13258.4|13260.8|13257.8|13262.9|13259.9|13260.7|13257.7|186
1611111300000|2021-01-20 02:55:00|13260.7|13257.7|13261.7|13258.7|13265.6|13261.7|13260.7|13256.9|266
1611111600000|2021-01-20 03:00:00|13261.8|13258.8|13262.8|13259.8|13264.5|13260.2|13260.8|13256.5|226
1611111900000|2021-01-20 03:05:00|13262.9|13259.9|13263.5|13260.5|13265.1|13260.9|13262.7|13258.9|147
1611112200000|2021-01-20 03:10:00|13263.4|13260.4|13262.2|13259.2|13264.9|13260.5|13261.7|13257.4|184
1611112500000|2021-01-20 03:15:00|13262.1|13259.1|13261.4|13258.4|13262.1|13259.1|13259.8|13255.4|186
1611112800000|2021-01-20 03:20:00|13261.5|13258.5|13263.6|13260.6|13265.6|13261.8|13261.4|13257|188
1611113100000|2021-01-20 03:25:00|13263.7|13260.7|13263|13260|13265.6|13261.1|13261.8|13257.3|160
1611113400000|2021-01-20 03:30:00|13262.9|13259.9|13263.9|13260.9|13264.4|13261.3|13262.2|13258|168
1611113700000|2021-01-20 03:35:00|13263.8|13260.8|13265|13262|13265.5|13262.4|13263.7|13259.5|140
1611114000000|2021-01-20 03:40:00|13265.2|13262.2|13261.9|13258.9|13265.2|13262.2|13261.7|13258.3|139
1611114300000|2021-01-20 03:45:00|13261.8|13258.8|13264|13258|13265|13260.8|13261.7|13258|104
1611114600000|2021-01-20 03:50:00|13263.9|13257.9|13264.4|13261.4|13264.8|13261.4|13262|13257.9|142
1611114900000|2021-01-20 03:55:00|13264.3|13261.3|13262.3|13259.3|13265.9|13261.7|13261.8|13257.6|172
1611115200000|2021-01-20 04:00:00|13262.4|13259.4|13264.6|13261.6|13266|13261.7|13262.2|13258.5|93
1611115500000|2021-01-20 04:05:00|13264.7|13261.7|13265.6|13262.6|13265.8|13262.8|13264.6|13261.6|87
1611115800000|2021-01-20 04:10:00|13265.7|13262.7|13262.3|13259.3|13266.8|13262.8|13262.2|13259.2|130
1611116100000|2021-01-20 04:15:00|13262.2|13259.2|13260.7|13257.7|13262.5|13259.5|13260.7|13257.7|100
1611116400000|2021-01-20 04:20:00|13260.8|13257.8|13260.2|13257.2|13261.5|13258.5|13260.1|13257.1|92
1611116700000|2021-01-20 04:25:00|13260.1|13257.1|13260.9|13257.9|13262.5|13258.8|13259.5|13256.4|128
1611117000000|2021-01-20 04:30:00|13260.7|13257.7|13260.4|13257.4|13263.4|13259|13260.3|13255.9|110
1611117300000|2021-01-20 04:35:00|13260.3|13257.3|13259.2|13256.2|13261.8|13257.7|13258.5|13254.4|188
1611117600000|2021-01-20 04:40:00|13259.1|13256.1|13259.5|13256.5|13261.2|13257|13259|13254.6|113
1611117900000|2021-01-20 04:45:00|13259.3|13256.3|13258.2|13255.2|13260|13257|13258.2|13253.8|128
1611118200000|2021-01-20 04:50:00|13258.3|13255.3|13258.9|13255.9|13259.9|13256.9|13257.2|13254.2|105
1611118500000|2021-01-20 04:55:00|13259|13256|13259.9|13256.9|13260.3|13257.3|13258.8|13255.8|145
1611118800000|2021-01-20 05:00:00|13259.8|13256.8|13258.5|13255.5|13259.9|13256.9|13258.1|13255.1|111
1611119100000|2021-01-20 05:05:00|13258.6|13255.6|13258|13255|13258.6|13255.6|13257.8|13254.8|112
1611119400000|2021-01-20 05:10:00|13258.1|13255.1|13257.5|13254.5|13258.1|13255.1|13256|13253|144
1611119700000|2021-01-20 05:15:00|13257.4|13254.4|13261.6|13255.6|13262.2|13257.7|13256.2|13252.2|212
1611120000000|2021-01-20 05:20:00|13261.7|13255.7|13263.3|13260.3|13264.6|13260.5|13258.1|13254.9|167
1611120300000|2021-01-20 05:25:00|13263.4|13260.4|13264.1|13258.1|13264.1|13260.4|13262.3|13258|114
1611120600000|2021-01-20 05:30:00|13264.2|13258.2|13263.3|13260.3|13264.9|13260.8|13262.6|13258.2|156
1611120900000|2021-01-20 05:35:00|13263.1|13260.1|13262.8|13259.8|13264.6|13260.7|13262.6|13258.6|161
1611121200000|2021-01-20 05:40:00|13262.7|13259.7|13262.6|13259.6|13262.8|13259.8|13262.2|13259.2|100
1611121500000|2021-01-20 05:45:00|13262.3|13259.3|13258.8|13255.8|13262.4|13259.4|13258.7|13255.7|162
1611121800000|2021-01-20 05:50:00|13258.7|13255.7|13258|13255|13258.9|13255.9|13257.9|13254.9|139
1611122100000|2021-01-20 05:55:00|13257.9|13254.9|13257.6|13254.6|13258.6|13255.6|13256.9|13253.9|175
1611122400000|2021-01-20 06:00:00|13257.5|13254.5|13258|13255|13259.8|13256.4|13257.4|13253.8|189
1611122700000|2021-01-20 06:05:00|13257.9|13254.9|13258.2|13255.2|13260.5|13256.4|13257.4|13254.4|185
1611123000000|2021-01-20 06:10:00|13258.3|13255.3|13260|13257|13261.7|13257.8|13257.9|13254.9|216
1611123300000|2021-01-20 06:15:00|13260.1|13257.1|13261.2|13258.2|13261.2|13258.2|13259.1|13256.1|178
1611123600000|2021-01-20 06:20:00|13261.1|13258.1|13258.1|13255.1|13262.6|13258.5|13258|13255|166
1611123900000|2021-01-20 06:25:00|13258.2|13255.2|13260|13254|13260.7|13256.3|13257.9|13253.9|159
1611124200000|2021-01-20 06:30:00|13259.9|13253.9|13256.8|13253.8|13259.9|13255.7|13256.3|13252.7|146
1611124500000|2021-01-20 06:35:00|13256.7|13253.7|13255.3|13252.3|13258.9|13254.9|13255.2|13251|214
1611124800000|2021-01-20 06:40:00|13255.4|13252.4|13253.7|13250.7|13257.5|13253|13253.7|13249.5|175
1611125100000|2021-01-20 06:45:00|13253.8|13250.8|13254.2|13251.2|13255|13252|13253.5|13250.5|118
1611125400000|2021-01-20 06:50:00|13254.3|13251.3|13254.3|13251.3|13254.6|13251.6|13254.1|13251.1|115
1611125700000|2021-01-20 06:55:00|13254.2|13251.2|13253.5|13250.5|13255.7|13251.5|13253|13249.2|139
1611126000000|2021-01-20 07:00:00|13253.6|13250.6|13253.4|13250.4|13255.2|13250.6|13252.5|13248.9|134
1611126300000|2021-01-20 07:05:00|13253.5|13250.5|13255|13252|13256.5|13252|13253.2|13250.2|135
1611126600000|2021-01-20 07:10:00|13254.9|13251.9|13253.1|13250.1|13256.5|13252.7|13253.1|13250.1|158
1611126900000|2021-01-20 07:15:00|13253.2|13250.2|13253.9|13250.9|13254.2|13251.2|13252.4|13249.4|140
1611127200000|2021-01-20 07:20:00|13254|13251|13256.6|13253.6|13257.2|13254.2|13254|13250.7|135
1611127500000|2021-01-20 07:25:00|13256.7|13253.7|13257.4|13251.4|13258.5|13254.7|13254.5|13251.4|156
1611127800000|2021-01-20 07:30:00|13257.3|13251.3|13257.1|13254.1|13257.3|13254.1|13254.3|13249.7|149
1611128100000|2021-01-20 07:35:00|13257|13254|13255.6|13252.6|13257.9|13254|13255.2|13250.7|91
1611128400000|2021-01-20 07:40:00|13255.7|13252.7|13254.6|13251.6|13257.7|13253.2|13254.4|13250.4|107
1611128700000|2021-01-20 07:45:00|13254.7|13251.7|13254.9|13251.9|13256.4|13252.2|13254.1|13250.2|118
1611129000000|2021-01-20 07:50:00|13255|13252|13253.1|13250.1|13255.9|13252.1|13253|13249.7|101
1611129300000|2021-01-20 07:55:00|13253.2|13250.2|13252.2|13249.2|13255.1|13251.3|13250.8|13246.7|190
1611129600000|2021-01-20 08:00:00|13252.4|13249.4|13251.1|13248.1|13254.1|13249.5|13250.1|13245.7|184
1611129900000|2021-01-20 08:05:00|13251|13248|13256.7|13253.7|13258.7|13254.3|13250.9|13246.8|233
1611130200000|2021-01-20 08:10:00|13256.6|13253.6|13259.5|13256.5|13261.1|13256.6|13255.6|13250.8|223
1611130500000|2021-01-20 08:15:00|13259.4|13256.4|13259.5|13256.5|13263|13258.7|13259|13254.6|256
1611130800000|2021-01-20 08:20:00|13259.7|13256.7|13258.4|13255.4|13261.1|13256.7|13257.3|13253.5|157
1611131100000|2021-01-20 08:25:00|13258.5|13255.5|13259.9|13256.9|13261.7|13257.2|13258.4|13255|176
1611131400000|2021-01-20 08:30:00|13259.7|13256.7|13265|13262|13266.6|13262.3|13259.2|13254.9|248
1611131700000|2021-01-20 08:35:00|13264.9|13261.9|13265|13262|13266.6|13263.2|13264.4|13260.6|155
1611132000000|2021-01-20 08:40:00|13264.9|13261.9|13264.4|13261.4|13267.2|13264.2|13264.1|13260.3|175
1611132300000|2021-01-20 08:45:00|13264.5|13261.5|13264.8|13261.8|13266.9|13262.3|13263|13258.6|212
1611132600000|2021-01-20 08:50:00|13264.7|13261.7|13266.9|13263.9|13268|13264.5|13264.7|13261|193
1611132900000|2021-01-20 08:55:00|13267|13264|13264.3|13261.3|13268.1|13264|13264.2|13259.7|205
1611133200000|2021-01-20 09:00:00|13264.4|13261.4|13266.5|13263.5|13269.4|13264.9|13264.2|13259.8|212
1611133500000|2021-01-20 09:05:00|13266.6|13263.6|13269.2|13263.2|13271.2|13266.8|13266|13262.4|244
1611133800000|2021-01-20 09:10:00|13269.1|13263.1|13265.4|13262.4|13270.3|13265.9|13264.9|13260.5|202
1611134100000|2021-01-20 09:15:00|13265.3|13262.3|13262.2|13259.2|13268.7|13264.1|13261.9|13257.5|249
1611134400000|2021-01-20 09:20:00|13262.1|13259.1|13262.7|13259.7|13264.5|13260|13260.1|13255.7|235
1611134700000|2021-01-20 09:25:00|13264.3|13258.3|13263.6|13260.6|13265.3|13261.2|13261.6|13257.9|198
1611135000000|2021-01-20 09:30:00|13265.2|13259.2|13267.7|13264.7|13269.9|13265.6|13263.4|13258.8|228
1611135300000|2021-01-20 09:35:00|13269.3|13263.3|13269.1|13263.1|13269.7|13265.3|13267.7|13262.8|166
1611135600000|2021-01-20 09:40:00|13269|13263|13260.9|13257.9|13269.1|13264.1|13260.8|13257.8|245
1611135900000|2021-01-20 09:45:00|13260.8|13257.8|13269.2|13263.2|13269.2|13263.9|13260.8|13256.8|282
1611136200000|2021-01-20 09:50:00|13267.9|13264.9|13266.2|13263.2|13270.7|13265.8|13265.9|13262.2|258
1611136500000|2021-01-20 09:55:00|13266.5|13263.5|13261.3|13255.3|13267.4|13264.4|13260.2|13255.3|269
1611136800000|2021-01-20 10:00:00|13261.2|13255.2|13261.2|13258.2|13264.7|13260.2|13260.2|13255.1|189
1611137100000|2021-01-20 10:05:00|13261.1|13258.1|13264|13258|13264.4|13260.3|13260.6|13256.7|185
1611137400000|2021-01-20 10:10:00|13263.9|13257.9|13267|13261|13267.1|13262.7|13262.5|13257.9|274
1611137700000|2021-01-20 10:15:00|13265.5|13262.5|13263.2|13260.2|13268.2|13263.7|13263.1|13258.7|200
1611138000000|2021-01-20 10:20:00|13264.7|13258.7|13263.6|13260.6|13268.3|13264|13263|13258.7|257
1611138300000|2021-01-20 10:25:00|13263.5|13260.5|13263.7|13260.7|13265.9|13261.4|13262.7|13259|162
1611138600000|2021-01-20 10:30:00|13263.8|13260.8|13259.8|13256.8|13264.4|13260.8|13259.8|13256.8|170
1611138900000|2021-01-20 10:35:00|13259.9|13256.9|13261.3|13258.3|13262.9|13259|13259.8|13255.9|135
1611139200000|2021-01-20 10:40:00|13261.2|13258.2|13259.8|13256.8|13261.9|13258.8|13258.6|13255.5|182
1611139500000|2021-01-20 10:45:00|13259.9|13256.9|13259.6|13256.6|13260.8|13257.3|13257.3|13254.3|211
1611139800000|2021-01-20 10:50:00|13259.7|13256.7|13257.6|13254.6|13261.1|13257.2|13256.9|13253.9|171
1611140100000|2021-01-20 10:55:00|13257.5|13254.5|13258.6|13255.6|13260.3|13256|13257.3|13253.3|193
1611140400000|2021-01-20 11:00:00|13258.5|13255.5|13260.1|13257.1|13262|13258|13256.7|13253.7|208
1611140700000|2021-01-20 11:05:00|13260|13257|13260.9|13257.9|13262.5|13259.5|13260|13256|202
1611141000000|2021-01-20 11:10:00|13260.8|13257.8|13261|13258|13263.5|13258.7|13259.9|13255.4|190
1611141300000|2021-01-20 11:15:00|13261.1|13258.1|13263.3|13257.3|13263.6|13259.7|13260.8|13257.3|165
1611141600000|2021-01-20 11:20:00|13263.4|13257.4|13262.3|13259.3|13263.9|13259.5|13261.3|13257.4|162
1611141900000|2021-01-20 11:25:00|13262.4|13259.4|13262.6|13259.6|13264.1|13259.9|13261.4|13258|148
1611142200000|2021-01-20 11:30:00|13262.5|13259.5|13263.9|13260.9|13264.6|13261.2|13262|13257.5|231
1611142500000|2021-01-20 11:35:00|13264.1|13261.1|13261.6|13258.6|13264.7|13261.7|13261.3|13257.5|149
1611142800000|2021-01-20 11:40:00|13261.5|13258.5|13261.2|13258.2|13262.3|13259.3|13261.1|13258.1|138
1611143100000|2021-01-20 11:45:00|13261.3|13258.3|13261.1|13258.1|13262.7|13259.2|13260.9|13256.5|138
1611143400000|2021-01-20 11:50:00|13261.5|13258.5|13262.7|13259.7|13264.9|13260.7|13261.4|13257|123
1611143700000|2021-01-20 11:55:00|13262.6|13259.6|13265|13259|13265.1|13260.6|13262.6|13258.9|85
1611144000000|2021-01-20 12:00:00|13265.1|13259.1|13264.5|13261.5|13265.2|13261.5|13263.4|13258.9|113
1611144300000|2021-01-20 12:05:00|13264.4|13261.4|13262.7|13259.7|13265.9|13261.9|13262.6|13259.3|125
1611144600000|2021-01-20 12:10:00|13264.2|13258.2|13264|13261|13267.2|13263.1|13262.7|13258.2|151
1611144900000|2021-01-20 12:15:00|13263.9|13260.9|13269.2|13263.2|13269.7|13265.2|13263.9|13260.2|196
1611145200000|2021-01-20 12:20:00|13269.4|13263.4|13267.8|13264.8|13270.7|13266.1|13267.6|13263.4|181
1611145500000|2021-01-20 12:25:00|13267.9|13264.9|13267.9|13264.9|13268.1|13265.1|13265.8|13261.4|152
1611145800000|2021-01-20 12:30:00|13267.8|13264.8|13262.6|13259.6|13269.4|13265.1|13262.4|13258.3|179
1611146100000|2021-01-20 12:35:00|13262.7|13259.7|13266.3|13260.3|13266.4|13262.1|13262.7|13259.5|181
1611146400000|2021-01-20 12:40:00|13266.4|13260.4|13265.2|13262.2|13267.7|13263.2|13264.1|13259.8|182
1611146700000|2021-01-20 12:45:00|13265.1|13262.1|13271.1|13265.1|13271.2|13266.9|13264.7|13261.4|185
1611147000000|2021-01-20 12:50:00|13271|13265|13269.8|13266.8|13271.3|13267|13268.2|13264.6|171
1611147300000|2021-01-20 12:55:00|13269.9|13266.9|13267.3|13264.3|13271|13267.3|13267.2|13262.8|155
1611147600000|2021-01-20 13:00:00|13267.4|13264.4|13268.5|13265.5|13270.7|13266.3|13267.4|13263.1|310
1611147900000|2021-01-20 13:05:00|13268.6|13265.6|13270.5|13267.5|13272|13267.5|13267.2|13262.7|237
1611148200000|2021-01-20 13:10:00|13272|13266|13268|13265|13272.1|13267.7|13267.7|13263.3|244
1611148500000|2021-01-20 13:15:00|13268.1|13265.1|13265.6|13259.6|13268.6|13265.6|13263.4|13259.1|276
1611148800000|2021-01-20 13:20:00|13265.7|13259.7|13264.5|13261.5|13267.3|13262.9|13263.5|13259.7|215
1611149100000|2021-01-20 13:25:00|13264.6|13261.6|13264.9|13261.9|13266.4|13261.9|13263.1|13259.3|150
1611149400000|2021-01-20 13:30:00|13265.1|13262.1|13269.6|13266.6|13270.8|13266.6|13265|13260.2|235
1611149700000|2021-01-20 13:35:00|13269.5|13266.5|13268.4|13265.4|13270.9|13267.3|13267.7|13263.4|253
1611150000000|2021-01-20 13:40:00|13268.3|13265.3|13265.7|13262.7|13269.5|13265.3|13264.6|13261.6|280
1611150300000|2021-01-20 13:45:00|13267.2|13261.2|13266.3|13263.3|13269.5|13265.1|13265.5|13261.1|275
1611150600000|2021-01-20 13:50:00|13266.4|13263.4|13262.9|13259.9|13267.7|13263.5|13262.9|13259.9|184
1611150900000|2021-01-20 13:55:00|13262.8|13259.8|13262.2|13259.2|13263.7|13260.4|13261.5|13257.7|141
1611151200000|2021-01-20 14:00:00|13262.1|13259.1|13257.8|13254.8|13262.8|13259.8|13257.5|13253.1|386
1611151500000|2021-01-20 14:05:00|13257.7|13254.7|13262.7|13259.7|13264.1|13260.6|13256.3|13253.3|326
1611151800000|2021-01-20 14:10:00|13262.6|13259.6|13264.1|13261.1|13266.2|13262.1|13261.9|13257.4|285
1611152100000|2021-01-20 14:15:00|13264.3|13261.3|13264.5|13261.5|13266.6|13262.1|13262.9|13259.2|234
1611152400000|2021-01-20 14:20:00|13264.6|13261.6|13266.5|13263.5|13269|13265.4|13263.5|13259.4|282
1611152700000|2021-01-20 14:25:00|13268.1|13262.1|13264.4|13261.4|13268.3|13263.8|13263.9|13259.9|355
1611153000000|2021-01-20 14:30:00|13264.2|13261.2|13263.4|13260.4|13268.5|13264|13261.7|13257.4|468
1611153300000|2021-01-20 14:35:00|13263.3|13260.3|13258.4|13255.4|13263.3|13260.3|13257.6|13252.5|434
1611153600000|2021-01-20 14:40:00|13259.7|13253.7|13258.2|13255.2|13260.5|13256.1|13255.8|13251.4|387
1611153900000|2021-01-20 14:45:00|13258.1|13255.1|13258.4|13255.4|13260.9|13256.7|13256.3|13251.8|373
1611154200000|2021-01-20 14:50:00|13258.7|13255.7|13268.5|13265.5|13270.1|13265.7|13257.4|13252.8|436
1611154500000|2021-01-20 14:55:00|13268.6|13265.6|13268.4|13262.4|13269.6|13265.6|13265|13260.7|225
1611154800000|2021-01-20 15:00:00|13268.5|13262.5|13260.4|13257.4|13268.5|13262.5|13258.3|13253.9|374
1611155100000|2021-01-20 15:05:00|13260.3|13257.3|13257.3|13251.3|13263.5|13258.7|13255.8|13250.9|467
1611155400000|2021-01-20 15:10:00|13257.4|13251.4|13255.4|13249.4|13258.2|13253.7|13253.3|13247.8|464
1611155700000|2021-01-20 15:15:00|13255.5|13249.5|13252.5|13246.5|13255.5|13250.7|13248.9|13244.2|361
1611156000000|2021-01-20 15:20:00|13251.8|13245.8|13249.8|13246.8|13252.4|13248.4|13248.9|13244.4|477
1611156300000|2021-01-20 15:25:00|13249.7|13246.7|13252.7|13249.7|13256.1|13251.9|13249.5|13245.8|442
1611156600000|2021-01-20 15:30:00|13252.6|13249.6|13249.2|13246.2|13257|13252.7|13249.1|13244.9|389
1611156900000|2021-01-20 15:35:00|13249|13246|13250|13247|13253.1|13248.8|13248|13243.6|294
1611157200000|2021-01-20 15:40:00|13250.1|13247.1|13251.7|13248.7|13253.1|13249|13247.5|13243|312
1611157500000|2021-01-20 15:45:00|13251.9|13248.9|13252.6|13246.6|13253|13248.9|13247.1|13242.5|437
1611157800000|2021-01-20 15:50:00|13252.3|13246.3|13256.3|13253.3|13257.7|13253.7|13250|13245.6|280
1611158100000|2021-01-20 15:55:00|13255.7|13252.7|13254.5|13251.5|13259.1|13254.7|13253.5|13249.1|390
1611158400000|2021-01-20 16:00:00|13254.4|13251.4|13258|13255|13259.2|13255|13254.1|13249.7|315
1611158700000|2021-01-20 16:05:00|13259.6|13253.6|13259.2|13253.2|13259.7|13255.4|13256.7|13252.3|233
1611159000000|2021-01-20 16:10:00|13259.3|13253.3|13258.7|13252.7|13261.7|13256.5|13257.2|13252.7|192
1611159300000|2021-01-20 16:15:00|13258.6|13252.6|13259.3|13253.3|13260.1|13255.6|13256.2|13251.8|229
1611159600000|2021-01-20 16:20:00|13259.2|13253.2|13259.1|13253.1|13259.4|13254.6|13255|13250.6|155
1611159900000|2021-01-20 16:25:00|13259.2|13253.2|13260.8|13254.8|13262.3|13257.9|13257.6|13253.2|227
1611160200000|2021-01-20 16:30:00|13260.6|13254.6|13255.7|13252.7|13261.1|13256.6|13255.7|13251.5|382
1611160500000|2021-01-20 16:35:00|13256|13253|13256.4|13253.4|13258.7|13254.3|13255.4|13251.5|178
1611160800000|2021-01-20 16:40:00|13256.2|13253.2|13256.1|13253.1|13257.7|13253.6|13255|13250.5|145
1611161100000|2021-01-20 16:45:00|13256.2|13253.2|13254.2|13251.2|13257.6|13253.4|13254|13249.5|134
1611161400000|2021-01-20 16:50:00|13255.6|13249.6|13254.8|13251.8|13256.1|13251.8|13251.9|13247.6|198
1611161700000|2021-01-20 16:55:00|13254.7|13251.7|13256.9|13250.9|13256.9|13252.7|13253.4|13248.9|180
1611162000000|2021-01-20 17:00:00|13256.7|13250.7|13256.1|13250.1|13257|13252.6|13253.7|13249|272
1611162300000|2021-01-20 17:05:00|13254.7|13251.7|13257|13251|13257|13252.4|13253.4|13249|245
1611162600000|2021-01-20 17:10:00|13255.4|13252.4|13258.1|13252.1|13259|13254.4|13254.4|13249.8|315
1611162900000|2021-01-20 17:15:00|13258.2|13252.2|13258.5|13255.5|13260.4|13255.7|13256.3|13251.9|232
1611163200000|2021-01-20 17:20:00|13258.6|13255.6|13260.1|13254.1|13261.5|13256.8|13257.9|13253.7|273
1611163500000|2021-01-20 17:25:00|13260.2|13254.2|13259.6|13256.6|13261.3|13256.8|13258.1|13253.7|217
1611163800000|2021-01-20 17:30:00|13259.5|13256.5|13256.9|13253.9|13261|13256.5|13256.4|13251.9|232
1611164100000|2021-01-20 17:35:00|13256.8|13253.8|13259.9|13256.9|13261.2|13256.9|13256.8|13252.7|231
1611164400000|2021-01-20 17:40:00|13260.1|13257.1|13258.5|13255.5|13261.8|13257.3|13258.2|13253.9|224
1611164700000|2021-01-20 17:45:00|13258.6|13255.6|13260.9|13254.9|13261|13256.6|13258.1|13254.4|195
1611165000000|2021-01-20 17:50:00|13259.4|13256.4|13257.8|13254.8|13261.5|13257.3|13257.6|13253.4|247
1611165300000|2021-01-20 17:55:00|13257.7|13254.7|13258.6|13255.6|13261.5|13256.7|13257.1|13252.7|213
1611165600000|2021-01-20 18:00:00|13258.7|13255.7|13256.9|13253.9|13260.7|13256.4|13256.6|13252|229
1611165900000|2021-01-20 18:05:00|13257|13254|13261.1|13255.1|13261.1|13256.4|13256.9|13253.9|117
1611166200000|2021-01-20 18:10:00|13261|13255|13257.7|13254.7|13261|13256.4|13256.5|13252.1|183
1611166500000|2021-01-20 18:15:00|13257.8|13254.8|13257.3|13251.3|13259.2|13254.9|13255.2|13250.8|206
1611166800000|2021-01-20 18:20:00|13255.5|13252.5|13256.4|13253.4|13258.4|13254.4|13255.1|13250.6|157
1611167100000|2021-01-20 18:25:00|13256.3|13253.3|13257.2|13254.2|13258.8|13254.3|13255.2|13250.8|154
1611167400000|2021-01-20 18:30:00|13258.7|13252.7|13255.7|13252.7|13258.9|13254.5|13255.6|13251.3|178
1611167700000|2021-01-20 18:35:00|13255.8|13252.8|13256.6|13253.6|13258.3|13253.8|13255.7|13251.4|114
1611168000000|2021-01-20 18:40:00|13258.2|13252.2|13256.8|13253.8|13259.4|13254.7|13256.5|13252|118
1611168300000|2021-01-20 18:45:00|13256.7|13253.7|13257.9|13251.9|13258.5|13253.9|13255.9|13251.6|100
1611168600000|2021-01-20 18:50:00|13257.8|13251.8|13255.4|13252.4|13257.9|13253.1|13255.3|13250.8|101
1611168900000|2021-01-20 18:55:00|13255.6|13252.6|13255.2|13252.2|13257.1|13253.1|13254.5|13250.1|159
1611169200000|2021-01-20 19:00:00|13256.7|13250.7|13255.9|13252.9|13257.4|13253.1|13254.5|13249.9|139
1611169500000|2021-01-20 19:05:00|13255.8|13252.8|13255.4|13252.4|13258.6|13254.1|13255.1|13250.8|138
1611169800000|2021-01-20 19:10:00|13255.1|13252.1|13256|13253|13257.3|13253.1|13254.7|13250.3|127
1611170100000|2021-01-20 19:15:00|13255.9|13252.9|13257|13254|13258.5|13254|13255.7|13251.3|95
1611170400000|2021-01-20 19:20:00|13256.9|13253.9|13255.6|13252.6|13258.8|13254.5|13255.5|13251|170
1611170700000|2021-01-20 19:25:00|13255.5|13252.5|13256.8|13250.8|13257.5|13253|13255.3|13250.7|133
1611171000000|2021-01-20 19:30:00|13255.3|13252.3|13254.4|13251.4|13256.9|13252.5|13253.7|13249.6|161
1611171300000|2021-01-20 19:35:00|13254.5|13251.5|13255.4|13252.4|13257.1|13252.5|13253.7|13250.3|128
1611171600000|2021-01-20 19:40:00|13255.3|13252.3|13254.9|13251.9|13256.8|13252.4|13254.4|13249.9|157
1611171900000|2021-01-20 19:45:00|13256.2|13250.2|13254.6|13251.6|13257|13252.5|13254.6|13250|129
1611172200000|2021-01-20 19:50:00|13254.7|13251.7|13254|13251|13255.4|13251.9|13253.8|13249.3|72
1611172500000|2021-01-20 19:55:00|13253.9|13250.9|13252.1|13249.1|13255.2|13251|13252|13249|156
1611172800000|2021-01-20 20:00:00|13252|13249|13253.6|13247.6|13254|13249.1|13250.8|13246.2|136
1611173100000|2021-01-20 20:05:00|13253.5|13247.5|13253.6|13247.6|13254.1|13249|13251.3|13246.7|135
1611173400000|2021-01-20 20:10:00|13253.4|13247.4|13254.5|13251.5|13256.3|13251.7|13252.3|13247.3|169
1611173700000|2021-01-20 20:15:00|13256.1|13250.1|13254.4|13248.4|13256.2|13251.8|13254|13248.2|130
1611174000000|2021-01-20 20:20:00|13254.5|13248.5|13253.5|13247.5|13254.8|13250.1|13252.8|13247.3|98
1611174300000|2021-01-20 20:25:00|13253.4|13247.4|13253.4|13247.4|13253.8|13249|13251.7|13247|164
1611174600000|2021-01-20 20:30:00|13253.5|13247.5|13253.6|13247.6|13254.1|13249|13251|13246.4|176
1611174900000|2021-01-20 20:35:00|13253.9|13247.9|13253.3|13247.3|13254.8|13248.8|13253|13247|154
1611175200000|2021-01-20 20:40:00|13253.4|13247.4|13253.9|13247.9|13254.1|13248.1|13253.1|13247.1|242
1611175500000|2021-01-20 20:45:00|13253.8|13247.8|13253.4|13247.4|13254|13249.1|13252.1|13247.1|129
1611175800000|2021-01-20 20:50:00|13253.3|13247.3|13252.3|13246.3|13254.1|13248.1|13252.2|13246.2|234
1611176100000|2021-01-20 20:55:00|13252.4|13246.4|13249.6|13243.6|13252.5|13246.5|13249.1|13243.1|212
1611176400000|2021-01-20 21:00:00|13249.5|13243.5|13251.2|13245.2|13251.7|13245.7|13249.5|13243.5|177
1611176700000|2021-01-20 21:05:00|13251.1|13245.1|13250.2|13244.2|13251.4|13245.4|13249.1|13243.1|169
1611177000000|2021-01-20 21:10:00|13250.3|13244.3|13250.9|13244.9|13251|13245|13249.7|13243.7|87
1611177300000|2021-01-20 21:15:00|13250.8|13244.8|13251.4|13245.4|13251.5|13246.4|13248.9|13244.5|77
1611177600000|2021-01-20 21:20:00|13251.3|13245.3|13250.7|13244.7|13251.7|13247.1|13249.8|13244.7|85
1611177900000|2021-01-20 21:25:00|13250.6|13244.6|13251.6|13245.6|13251.7|13247.3|13249.5|13244.4|84
1611178200000|2021-01-20 21:30:00|13251.5|13245.5|13251.7|13245.7|13251.9|13247|13249.6|13245|83
1611178500000|2021-01-20 21:35:00|13251.6|13245.6|13251.8|13245.8|13251.8|13245.8|13249.5|13243.5|139
1611178800000|2021-01-20 21:40:00|13251.6|13245.6|13252.1|13246.1|13252.7|13246.7|13251|13245|148
1611179100000|2021-01-20 21:45:00|13252.2|13246.2|13252.1|13246.1|13253.3|13247.3|13251.5|13245.5|166
1611179400000|2021-01-20 21:50:00|13252.2|13246.2|13252.7|13246.7|13253.1|13247.1|13251.1|13245.1|217
1611179700000|2021-01-20 21:55:00|13252.8|13246.8|13251|13245|13261.2|13248|13250.8|13243.9|342
1611180000000|2021-01-20 22:00:00|13250.5|13244.5|13250.4|13242.9|13250.7|13244.6|13249.9|13242.9|39
1611180300000|2021-01-20 22:05:00|13250.5|13244.5|13250.4|13243.9|13254.1|13245.7|13249.4|13237.7|126
1611180600000|2021-01-20 22:10:00|13250.7|13243.7|13249.9|13243.9|13254.2|13245.7|13249.5|13239.5|125
1611180900000|2021-01-20 22:15:00|13250|13244|13251.1|13242.6|13252.5|13244.7|13248.9|13240.2|154
1611181200000|2021-01-20 22:20:00|13252.3|13242.8|13251.1|13245.1|13256.6|13246.2|13250.5|13242.6|166
1611181500000|2021-01-20 22:25:00|13250.8|13244.8|13251.3|13245.3|13252.3|13246.3|13250.7|13241.7|97
1611181800000|2021-01-20 22:30:00|13251.5|13245.5|13251.5|13245.5|13253.8|13246.6|13251|13242.1|107
1611182100000|2021-01-20 22:35:00|13251.6|13245.6|13251.4|13245.4|13251.7|13245.7|13250.9|13244.9|66
1611182400000|2021-01-20 22:40:00|13251|13245|13251.6|13245.6|13251.6|13245.6|13251|13245|66
1611182700000|2021-01-20 22:45:00|13251.5|13245.5|13251.2|13245.2|13251.7|13245.7|13250.9|13244.9|67
1611183000000|2021-01-20 22:50:00|13251|13245|13250.1|13244.1|13251.4|13245.4|13250|13243.4|165
1611183300000|2021-01-20 22:55:00|13250.3|13244.3|13249.8|13243.8|13250.4|13244.4|13248.9|13242.7|156
1611183600000|2021-01-20 23:00:00|13249.5|13243.5|13248.8|13242.8|13250.4|13244.4|13248.8|13242.8|138
1611183900000|2021-01-20 23:05:00|13249.1|13243.1|13248.1|13242.1|13249.4|13243.4|13248|13242|118
1611184200000|2021-01-20 23:10:00|13248.2|13242.2|13247.5|13241.5|13248.8|13244.4|13247.1|13241.4|114
1611184500000|2021-01-20 23:15:00|13247.4|13241.4|13246.7|13240.7|13247.8|13241.8|13246.3|13240.3|101
1611184800000|2021-01-20 23:20:00|13246.6|13240.6|13242.9|13236.9|13247|13241|13242.6|13236.6|122
1611185100000|2021-01-20 23:25:00|13242.8|13236.8|13242.7|13236.7|13243|13238.2|13241.1|13236.3|80
1611185400000|2021-01-20 23:30:00|13242.6|13236.6|13242.6|13236.6|13243|13237|13242.4|13236.4|53
1611185700000|2021-01-20 23:35:00|13242.7|13236.7|13242.5|13236.5|13243.1|13238|13241|13236.5|63
1611186000000|2021-01-20 23:40:00|13242.7|13236.7|13240.9|13237.9|13243|13238.2|13240.8|13236.2|75
1611186300000|2021-01-20 23:45:00|13241.2|13238.2|13250.2|13244.2|13250.2|13244.2|13240.9|13236.3|172
1611186600000|2021-01-20 23:50:00|13250.3|13244.3|13250.3|13244.3|13250.4|13244.4|13247.7|13241.7|188
1611186900000|2021-01-20 23:55:00|13250.2|13244.2|13253.5|13247.5|13253.6|13247.6|13250.1|13244.1|160
1611187200000|2021-01-21 00:00:00|13253.2|13247.2|13252|13246|13253.7|13248.9|13249.8|13243.8|277
1611187500000|2021-01-21 00:05:00|13251.9|13245.9|13252.7|13246.7|13255.5|13249.8|13251.4|13245.4|308
1611187800000|2021-01-21 00:10:00|13252.8|13246.8|13258.1|13252.1|13258.2|13252.2|13251.4|13246.2|226
1611188100000|2021-01-21 00:15:00|13258.2|13252.2|13262.8|13256.8|13263.1|13257.1|13255.1|13249.1|278
1611188400000|2021-01-21 00:20:00|13262.9|13256.9|13258.2|13252.2|13263.9|13257.9|13258.2|13252.2|287
1611188700000|2021-01-21 00:25:00|13258.1|13252.1|13258.4|13252.4|13258.8|13252.8|13257.3|13251.3|134
1611189000000|2021-01-21 00:30:00|13258.5|13252.5|13260.4|13254.4|13262|13256.5|13257.6|13251.6|238
1611189300000|2021-01-21 00:35:00|13260.5|13254.5|13258.9|13252.9|13260.5|13254.8|13257.5|13251.7|135
1611189600000|2021-01-21 00:40:00|13259|13253|13259.6|13253.6|13259.6|13254.8|13257|13252.1|126
1611189900000|2021-01-21 00:45:00|13259.4|13253.4|13260.3|13254.3|13260.6|13255.5|13258.2|13252.2|168
1611190200000|2021-01-21 00:50:00|13260.2|13254.2|13259.7|13253.7|13262.3|13256.7|13258.4|13252.4|187
1611190500000|2021-01-21 00:55:00|13259.8|13253.8|13257.1|13251.1|13260.1|13255|13256.9|13250.9|149
1611190800000|2021-01-21 01:00:00|13257|13251|13253|13247|13258.5|13252.5|13253|13247|210
1611191100000|2021-01-21 01:05:00|13252.9|13246.9|13246.2|13240.2|13253.1|13247.1|13246.2|13240.2|245
1611191400000|2021-01-21 01:10:00|13246.3|13240.3|13247|13241|13248|13242.4|13242.1|13237.3|282
1611191700000|2021-01-21 01:15:00|13247.1|13241.1|13246.7|13240.7|13247.1|13242.4|13242.3|13237.6|207
1611192000000|2021-01-21 01:20:00|13246.8|13240.8|13244.6|13241.6|13248.4|13243.7|13243.5|13238.9|293
1611192300000|2021-01-21 01:25:00|13244.7|13241.7|13243.8|13240.8|13248|13243.5|13243.5|13239.1|197
1611192600000|2021-01-21 01:30:00|13245.2|13239.2|13246|13243|13248.1|13244.3|13243.4|13238.8|233
1611192900000|2021-01-21 01:35:00|13246.1|13243.1|13245.4|13242.4|13248.7|13244.3|13244.5|13240.3|187
1611193200000|2021-01-21 01:40:00|13246.9|13240.9|13245.7|13242.7|13247.7|13243.3|13244.2|13239.6|240
1611193500000|2021-01-21 01:45:00|13247.3|13241.3|13249|13243|13249.5|13245.1|13244.8|13240.1|179
1611193800000|2021-01-21 01:50:00|13249.1|13243.1|13244.9|13241.9|13249.2|13244.5|13244.8|13241.1|178
1611194100000|2021-01-21 01:55:00|13245|13242|13245|13242|13246.7|13242.8|13244.5|13240.2|126
1611194400000|2021-01-21 02:00:00|13245.2|13242.2|13247.9|13241.9|13248.8|13244.4|13244.9|13240.5|160
1611194700000|2021-01-21 02:05:00|13246.3|13243.3|13244.6|13241.6|13248|13243.8|13244.6|13240.1|145
1611195000000|2021-01-21 02:10:00|13244.4|13241.4|13245.3|13242.3|13247|13242.8|13244.2|13240.9|142
1611195300000|2021-01-21 02:15:00|13245.4|13242.4|13246.9|13243.9|13248.6|13245.6|13245|13242|185
1611195600000|2021-01-21 02:20:00|13247|13244|13247|13244|13248.9|13244.4|13246.2|13241.8|124
1611195900000|2021-01-21 02:25:00|13247.1|13244.1|13245.2|13242.2|13247.5|13244.3|13244.8|13240.6|146
1611196200000|2021-01-21 02:30:00|13245.1|13242.1|13248.6|13245.6|13249.8|13245.7|13245|13242|147
1611196500000|2021-01-21 02:35:00|13250|13244|13247.2|13244.2|13250.2|13245.7|13246.9|13242.7|133
1611196800000|2021-01-21 02:40:00|13247.1|13244.1|13243.2|13240.2|13247.9|13244.2|13243|13240|241
1611197100000|2021-01-21 02:45:00|13243|13240|13238.9|13232.9|13244.4|13240.2|13237.7|13232.7|248
1611197400000|2021-01-21 02:50:00|13239.1|13233.1|13236.8|13233.8|13239.6|13235|13235.3|13230.5|192
1611197700000|2021-01-21 02:55:00|13236.7|13233.7|13246.3|13240.3|13246.4|13242|13236.7|13233.7|351
1611198000000|2021-01-21 03:00:00|13246.5|13240.5|13241.2|13238.2|13246.5|13241.9|13239.8|13235.3|209
1611198300000|2021-01-21 03:05:00|13241.1|13238.1|13241.9|13238.9|13242.6|13239|13240.9|13236.6|119
1611198600000|2021-01-21 03:10:00|13242|13239|13242.1|13239.1|13244.4|13240.2|13241.8|13238.3|130
1611198900000|2021-01-21 03:15:00|13242|13239|13240.1|13237.1|13242.1|13239.1|13240|13237|169
1611199200000|2021-01-21 03:20:00|13240.2|13237.2|13238.2|13235.2|13240.6|13237.2|13238.1|13234.4|134
1611199500000|2021-01-21 03:25:00|13238.5|13235.5|13237.6|13234.6|13240.1|13236.1|13237.4|13233.1|119
1611199800000|2021-01-21 03:30:00|13237.5|13234.5|13239.8|13236.8|13240.8|13237.8|13237.5|13234.5|143
1611200100000|2021-01-21 03:35:00|13239.9|13236.9|13240.7|13237.7|13241|13238|13239.5|13236.5|116
1611200400000|2021-01-21 03:40:00|13240.8|13237.8|13239.3|13236.3|13241.9|13237.8|13239.1|13235.4|115
1611200700000|2021-01-21 03:45:00|13239.5|13236.5|13239.8|13236.8|13241|13237.4|13239.2|13235|116
1611201000000|2021-01-21 03:50:00|13239.7|13236.7|13240.3|13237.3|13240.4|13237.4|13239.1|13236.1|89
1611201300000|2021-01-21 03:55:00|13240.2|13237.2|13239.3|13236.3|13241.5|13237.9|13239.3|13235.4|101
1611201600000|2021-01-21 04:00:00|13239.2|13236.2|13239.3|13236.3|13239.4|13236.4|13239.1|13236.1|74
1611201900000|2021-01-21 04:05:00|13239.4|13236.4|13240.8|13237.8|13240.8|13237.8|13239.4|13236.4|88
1611202200000|2021-01-21 04:10:00|13240.7|13237.7|13240.7|13237.7|13240.8|13237.8|13239.9|13236.9|100
1611202500000|2021-01-21 04:15:00|13240.6|13237.6|13241.1|13238.1|13241.3|13238.3|13240.1|13237.1|110
1611202800000|2021-01-21 04:20:00|13241|13238|13239.1|13236.1|13242.6|13238.3|13239|13236|124
1611203100000|2021-01-21 04:25:00|13239.4|13236.4|13238.9|13235.9|13239.7|13236.7|13238.9|13235.9|135
1611203400000|2021-01-21 04:30:00|13239|13236|13239.8|13236.8|13240.7|13237.7|13238.7|13235.7|128
1611203700000|2021-01-21 04:35:00|13239.7|13236.7|13240.8|13237.8|13242|13237.8|13239|13235.6|111
1611204000000|2021-01-21 04:40:00|13240.7|13237.7|13241.1|13238.1|13242.7|13238.2|13240.6|13236.7|102
1611204300000|2021-01-21 04:45:00|13241|13238|13240.8|13237.8|13241.2|13238.2|13240.7|13237.7|106
1611204600000|2021-01-21 04:50:00|13241|13238|13240.4|13237.4|13241.2|13238.2|13240.3|13237.3|97
1611204900000|2021-01-21 04:55:00|13240.3|13237.3|13240.1|13237.1|13241.1|13238.1|13239.8|13236.8|133
1611205200000|2021-01-21 05:00:00|13240|13237|13237.7|13234.7|13240.3|13237|13237.3|13233.4|146
1611205500000|2021-01-21 05:05:00|13237.8|13234.8|13237.3|13234.3|13238.8|13235.1|13237.1|13232.7|117
1611205800000|2021-01-21 05:10:00|13237.4|13234.4|13237.4|13234.4|13237.6|13234.6|13237.1|13234.1|85
1611206100000|2021-01-21 05:15:00|13237.5|13234.5|13236.1|13233.1|13237.9|13234.9|13236.1|13233.1|95
1611206400000|2021-01-21 05:20:00|13236|13233|13234.2|13231.2|13237.2|13233.1|13234.1|13229.7|120
1611206700000|2021-01-21 05:25:00|13234.1|13231.1|13234.5|13231.5|13234.8|13231.8|13234.1|13231.1|90
1611207000000|2021-01-21 05:30:00|13234.3|13231.3|13234.1|13231.1|13234.5|13231.5|13233.9|13230.9|112
1611207300000|2021-01-21 05:35:00|13234.2|13231.2|13232.7|13229.7|13235|13231.4|13232.3|13228.2|181
1611207600000|2021-01-21 05:40:00|13232.8|13229.8|13232.7|13229.7|13234.5|13230.1|13232.2|13227.6|108
1611207900000|2021-01-21 05:45:00|13232.6|13229.6|13232.7|13229.7|13234.2|13230|13232.1|13228.2|80
1611208200000|2021-01-21 05:50:00|13232.5|13229.5|13232.3|13229.3|13234|13229.8|13231.9|13228|116
1611208500000|2021-01-21 05:55:00|13232.4|13229.4|13232.7|13229.7|13234.5|13230|13232.1|13228.5|120
1611208800000|2021-01-21 06:00:00|13232.8|13229.8|13233.5|13230.5|13234.5|13230.8|13232.1|13228.5|139
1611209100000|2021-01-21 06:05:00|13233.6|13230.6|13233.4|13230.4|13235.4|13232.4|13233.1|13230.1|181
1611209400000|2021-01-21 06:10:00|13233.3|13230.3|13233.4|13230.4|13233.6|13230.6|13232|13229|155
1611209700000|2021-01-21 06:15:00|13233.3|13230.3|13235.4|13232.4|13236.9|13232.9|13233.3|13229.6|163
1611210000000|2021-01-21 06:20:00|13235.6|13232.6|13235.1|13232.1|13236.5|13232.7|13233.9|13229.6|142
1611210300000|2021-01-21 06:25:00|13235|13232|13234.8|13231.8|13236.6|13232.5|13234.4|13230.5|121
1611210600000|2021-01-21 06:30:00|13234.9|13231.9|13234.8|13231.8|13236.8|13232.5|13234.6|13230.1|124
1611210900000|2021-01-21 06:35:00|13234.9|13231.9|13233.7|13230.7|13234.9|13231.9|13233.3|13230.3|105
1611211200000|2021-01-21 06:40:00|13233.6|13230.6|13238|13235|13239.7|13235.7|13233.6|13229.7|181
1611211500000|2021-01-21 06:45:00|13237.9|13234.9|13239.3|13236.3|13241|13236.5|13237|13232.4|146
1611211800000|2021-01-21 06:50:00|13239.2|13236.2|13236.4|13233.4|13241.2|13236.9|13236|13231.8|196
1611212100000|2021-01-21 06:55:00|13236.3|13233.3|13236.7|13233.7|13238|13233.9|13236.1|13231.9|119
1611212400000|2021-01-21 07:00:00|13236.6|13233.6|13236|13233|13238.3|13234.4|13235.9|13231.9|128
1611212700000|2021-01-21 07:05:00|13236.1|13233.1|13237|13234|13237.2|13234.2|13235.8|13232.8|121
1611213000000|2021-01-21 07:10:00|13237.1|13234.1|13236.2|13233.2|13239.5|13235|13236|13233|143
1611213300000|2021-01-21 07:15:00|13236.1|13233.1|13238|13235|13239.6|13235.6|13235.9|13232.9|128
1611213600000|2021-01-21 07:20:00|13238.1|13235.1|13238.3|13235.3|13239.9|13235.9|13237.5|13233.3|117
1611213900000|2021-01-21 07:25:00|13238.1|13235.1|13239.1|13236.1|13239.3|13236.3|13237|13232.9|139
1611214200000|2021-01-21 07:30:00|13239.2|13236.2|13240.6|13237.6|13241.6|13237.8|13239.2|13235.4|136
1611214500000|2021-01-21 07:35:00|13240.5|13237.5|13240.1|13234.1|13240.5|13237.5|13237.1|13233|191
1611214800000|2021-01-21 07:40:00|13239.9|13233.9|13242|13239|13242.7|13239|13238.2|13233.9|175
1611215100000|2021-01-21 07:45:00|13242.1|13239.1|13239.3|13236.3|13242.1|13239.1|13239|13236|157
1611215400000|2021-01-21 07:50:00|13239.6|13236.6|13242|13239|13242.1|13239.1|13239.5|13234.9|179
1611215700000|2021-01-21 07:55:00|13241.9|13238.9|13246.1|13243.1|13248.2|13244.7|13241.9|13238.9|273
1611216000000|2021-01-21 08:00:00|13246|13243|13241.7|13238.7|13246.6|13243.1|13241.1|13237.2|316
1611216300000|2021-01-21 08:05:00|13241.6|13238.6|13245.5|13242.5|13247.3|13242.9|13240.3|13237.3|228
1611216600000|2021-01-21 08:10:00|13245.4|13242.4|13246.4|13243.4|13247|13244|13245.4|13242.4|149
1611216900000|2021-01-21 08:15:00|13246.3|13243.3|13249|13243|13249.2|13245|13245.8|13241.6|226
1611217200000|2021-01-21 08:20:00|13249.1|13243.1|13248.3|13245.3|13249.7|13245.6|13247|13242.8|205
1611217500000|2021-01-21 08:25:00|13248.4|13245.4|13246.1|13243.1|13248.5|13245.4|13245.3|13241.6|178
1611217800000|2021-01-21 08:30:00|13246.2|13243.2|13245.6|13242.6|13248.2|13244.1|13245.5|13241.6|147
1611218100000|2021-01-21 08:35:00|13245.7|13242.7|13245|13242|13247.3|13244.3|13243.1|13238.9|263
1611218400000|2021-01-21 08:40:00|13246.5|13240.5|13239.2|13236.2|13246.5|13242|13239|13236|231
1611218700000|2021-01-21 08:45:00|13239.3|13236.3|13239.4|13233.4|13241.4|13237|13234.6|13230.9|321
1611219000000|2021-01-21 08:50:00|13239.2|13233.2|13238.4|13235.4|13242.1|13237.8|13237.1|13233.2|231
1611219300000|2021-01-21 08:55:00|13238.3|13235.3|13241|13235|13242|13238.1|13238.3|13234.4|204
1611219600000|2021-01-21 09:00:00|13240.9|13234.9|13239.9|13233.9|13241.1|13235.8|13236.5|13232.6|239
1611219900000|2021-01-21 09:05:00|13238.3|13235.3|13240.3|13234.3|13242.3|13237.8|13237.5|13233.6|199
1611220200000|2021-01-21 09:10:00|13240.6|13234.6|13237.9|13234.9|13240.9|13236.3|13236.6|13233.2|242
1611220500000|2021-01-21 09:15:00|13238|13235|13236.7|13233.7|13239.3|13235.6|13234.6|13230.1|244
1611220800000|2021-01-21 09:20:00|13238.3|13232.3|13234.8|13231.8|13239.1|13234.6|13234.7|13230.6|205
1611221100000|2021-01-21 09:25:00|13234.7|13231.7|13235.7|13229.7|13235.7|13231.9|13232.7|13229|190
1611221400000|2021-01-21 09:30:00|13234.1|13231.1|13234.8|13231.8|13237.7|13233.2|13233.9|13230|206
1611221700000|2021-01-21 09:35:00|13234.9|13231.9|13232.9|13229.9|13236|13232.5|13232.5|13229.4|207
1611222000000|2021-01-21 09:40:00|13232.7|13229.7|13230.7|13227.7|13234.3|13230|13229.5|13225.8|189
1611222300000|2021-01-21 09:45:00|13230.8|13227.8|13231.6|13225.6|13231.8|13228.7|13229.9|13225.6|240
1611222600000|2021-01-21 09:50:00|13232.1|13226.1|13233.6|13230.6|13234.5|13231.5|13230.6|13226.1|186
1611222900000|2021-01-21 09:55:00|13233.7|13230.7|13231|13228|13233.9|13230.9|13229.3|13225.5|323
1611223200000|2021-01-21 10:00:00|13231.1|13228.1|13232.7|13229.7|13234|13230.5|13230.7|13226.6|265
1611223500000|2021-01-21 10:05:00|13232.6|13229.6|13233.1|13230.1|13234.3|13230.6|13231.5|13227.8|179
1611223800000|2021-01-21 10:10:00|13233|13230|13233.8|13230.8|13234.8|13231.4|13231.7|13227.4|153
1611224100000|2021-01-21 10:15:00|13235.5|13229.5|13231.6|13228.6|13235.5|13231.4|13231.3|13227|162
1611224400000|2021-01-21 10:20:00|13233.1|13227.1|13231.4|13228.4|13233.2|13230.2|13231.1|13226.7|208
1611224700000|2021-01-21 10:25:00|13231.5|13228.5|13234|13231|13235|13231|13231.5|13228.5|194
1611225000000|2021-01-21 10:30:00|13234.1|13231.1|13234.6|13231.6|13237.4|13232.9|13232.9|13228.8|218
1611225300000|2021-01-21 10:35:00|13235|13232|13233.9|13230.9|13236|13232.1|13233|13229.4|205
1611225600000|2021-01-21 10:40:00|13233.8|13230.8|13233|13230|13236|13232|13232.9|13229.6|150
1611225900000|2021-01-21 10:45:00|13232.9|13229.9|13231.8|13228.8|13233.8|13230.1|13230.7|13227.7|211
1611226200000|2021-01-21 10:50:00|13231.7|13228.7|13230.9|13227.9|13233.2|13229.6|13230.2|13227|133
1611226500000|2021-01-21 10:55:00|13230.8|13227.8|13230.4|13224.4|13232.6|13229.1|13228.8|13224.4|153
1611226800000|2021-01-21 11:00:00|13230.3|13224.3|13232.4|13229.4|13234.1|13229.6|13228.8|13224.3|135
1611227100000|2021-01-21 11:05:00|13232.3|13229.3|13233.7|13230.7|13234.2|13230.7|13230.2|13227.2|176
1611227400000|2021-01-21 11:10:00|13233.9|13230.9|13235.6|13232.6|13236.9|13233|13233.9|13229.8|151
1611227700000|2021-01-21 11:15:00|13235.7|13232.7|13234|13231|13235.7|13232.7|13232.8|13229.5|191
1611228000000|2021-01-21 11:20:00|13233.9|13230.9|13233.2|13230.2|13235.7|13231.4|13231.7|13228.7|143
1611228300000|2021-01-21 11:25:00|13233.3|13230.3|13231.8|13228.8|13234.7|13231.6|13231.8|13227.3|118
1611228600000|2021-01-21 11:30:00|13233.4|13227.4|13231.7|13228.7|13234.7|13230.2|13231.6|13227.4|134
1611228900000|2021-01-21 11:35:00|13231.6|13228.6|13229.6|13226.6|13232.1|13229.1|13229.4|13226.4|101
1611229200000|2021-01-21 11:40:00|13229.5|13226.5|13229.2|13226.2|13231.6|13227.3|13228.9|13224.5|158
1611229500000|2021-01-21 11:45:00|13229.1|13226.1|13226.5|13223.5|13229.2|13226.2|13226|13221.8|126
1611229800000|2021-01-21 11:50:00|13226.6|13223.6|13226.7|13223.7|13228.8|13224.5|13226.4|13222.1|114
1611230100000|2021-01-21 11:55:00|13226.8|13223.8|13227.3|13224.3|13230.1|13225.8|13226.2|13221.8|236
1611230400000|2021-01-21 12:00:00|13228.9|13222.9|13225.8|13222.8|13229.1|13224.7|13225.6|13221.1|205
1611230700000|2021-01-21 12:05:00|13225.7|13222.7|13225.9|13219.9|13226.1|13222.9|13223|13218.5|196
1611231000000|2021-01-21 12:10:00|13225.8|13219.8|13225|13219|13226.1|13221.5|13223.3|13218.8|140
1611231300000|2021-01-21 12:15:00|13224.9|13218.9|13224.6|13218.6|13226.2|13221.6|13222.4|13218|220
1611231600000|2021-01-21 12:20:00|13224.5|13218.5|13224|13218|13225.2|13220.2|13222.2|13217.5|197
1611231900000|2021-01-21 12:25:00|13223.9|13217.9|13224.1|13218.1|13224.9|13220.4|13222.1|13217.6|196
1611232200000|2021-01-21 12:30:00|13224.2|13218.2|13222.3|13219.3|13224.3|13219.7|13222.2|13217.7|121
1611232500000|2021-01-21 12:35:00|13222.4|13219.4|13223.3|13220.3|13224.9|13220.5|13222.2|13217.6|196
1611232800000|2021-01-21 12:40:00|13223.4|13220.4|13225.9|13219.9|13225.9|13221.2|13222.2|13218.1|198
1611233100000|2021-01-21 12:45:00|13225.8|13219.8|13223.9|13220.9|13226.2|13221.6|13222.8|13217.8|228
1611233400000|2021-01-21 12:50:00|13225.4|13219.4|13228|13225|13228.5|13225.4|13223.3|13218.6|261
1611233700000|2021-01-21 12:55:00|13228.1|13225.1|13233.2|13227.2|13233.4|13228.7|13228|13224.4|297
1611234000000|2021-01-21 13:00:00|13233.3|13227.3|13231.7|13228.7|13234.2|13229.7|13229.2|13225|404
1611234300000|2021-01-21 13:05:00|13231.5|13228.5|13228|13225|13232.7|13228.6|13227.5|13223|424
1611234600000|2021-01-21 13:10:00|13228.1|13225.1|13228.7|13222.7|13230.6|13225.5|13224.9|13220.4|341
1611234900000|2021-01-21 13:15:00|13228.8|13222.8|13227.6|13221.6|13229.2|13225.2|13225.3|13220.8|402
1611235200000|2021-01-21 13:20:00|13227.5|13221.5|13226.5|13223.5|13230.5|13225.6|13225.7|13221.4|359
1611235500000|2021-01-21 13:25:00|13226.4|13223.4|13229|13223|13229.3|13223.8|13223.9|13219.8|233
1611235800000|2021-01-21 13:30:00|13228.8|13222.8|13232.2|13226.2|13233.4|13228.1|13227.9|13222.8|316
1611236100000|2021-01-21 13:35:00|13231.8|13225.8|13228.1|13222.1|13232.1|13227.2|13224.4|13219.3|618
1611236400000|2021-01-21 13:40:00|13228.3|13222.3|13230.1|13224.1|13230.2|13225.2|13222.8|13217.7|531
1611236700000|2021-01-21 13:45:00|13230.2|13224.2|13226.4|13223.4|13230.3|13225.8|13224.7|13220.1|565
1611237000000|2021-01-21 13:50:00|13226.3|13223.3|13233.6|13230.6|13235.1|13230.7|13223.7|13219.3|549
1611237300000|2021-01-21 13:55:00|13233.7|13230.7|13236.8|13233.8|13239|13234.2|13230.6|13226.2|607
1611237600000|2021-01-21 14:00:00|13236.9|13233.9|13233.9|13230.9|13240.5|13236.2|13233.8|13229.2|490
1611237900000|2021-01-21 14:05:00|13234|13231|13237.7|13231.7|13238|13234|13233.3|13229.4|413
1611238200000|2021-01-21 14:10:00|13237.8|13231.8|13236.3|13230.3|13239.7|13235.2|13233.8|13229.5|423
1611238500000|2021-01-21 14:15:00|13234.7|13231.7|13233.6|13230.6|13236.1|13232.2|13231|13227.3|439
1611238800000|2021-01-21 14:20:00|13233.5|13230.5|13234.8|13231.8|13235.2|13232|13231.2|13227.2|387
1611239100000|2021-01-21 14:25:00|13234.7|13231.7|13230.9|13227.9|13235.8|13232|13230.8|13226.5|382
1611239400000|2021-01-21 14:30:00|13231.1|13228.1|13231.5|13228.5|13235.4|13231.1|13230.7|13226.6|436
1611239700000|2021-01-21 14:35:00|13231.8|13228.8|13238.6|13235.6|13240|13235.7|13231.1|13227.1|439
1611240000000|2021-01-21 14:40:00|13238.5|13235.5|13237.8|13234.8|13240.5|13236.3|13235.9|13232|412
1611240300000|2021-01-21 14:45:00|13237.9|13234.9|13234.7|13231.7|13239.6|13235.9|13233.9|13229.4|389
1611240600000|2021-01-21 14:50:00|13236.4|13230.4|13234.7|13231.7|13238.3|13234|13234|13230.2|364
1611240900000|2021-01-21 14:55:00|13234.8|13231.8|13233.1|13227.1|13235.8|13232.8|13231.5|13227|259
1611241200000|2021-01-21 15:00:00|13231.6|13228.6|13232.1|13229.1|13233.5|13230.4|13230.1|13225.5|331
1611241500000|2021-01-21 15:05:00|13232.2|13229.2|13230.7|13224.7|13234.5|13230.4|13228.3|13223.8|350
1611241800000|2021-01-21 15:10:00|13230.6|13224.6|13228.4|13225.4|13230.9|13226.4|13227|13222.6|397
1611242100000|2021-01-21 15:15:00|13228.1|13225.1|13227.4|13224.4|13229.3|13225.6|13225.8|13221.4|357
1611242400000|2021-01-21 15:20:00|13228.9|13222.9|13225.5|13222.5|13229.9|13225.6|13225.4|13222.4|280
1611242700000|2021-01-21 15:25:00|13225.6|13222.6|13223.6|13220.6|13226.5|13222.7|13222.9|13219.9|263
1611243000000|2021-01-21 15:30:00|13223.7|13220.7|13226.5|13223.5|13227.1|13223.9|13223.4|13219.2|361
1611243300000|2021-01-21 15:35:00|13226.6|13223.6|13227.8|13224.8|13228.9|13225.4|13226|13222|306
1611243600000|2021-01-21 15:40:00|13228|13225|13228.3|13225.3|13233|13228.4|13227.5|13223.6|309
1611243900000|2021-01-21 15:45:00|13228.1|13225.1|13227.1|13224.1|13229.3|13226.3|13226.3|13222|242
1611244200000|2021-01-21 15:50:00|13227|13224|13228.2|13225.2|13231.4|13226.9|13224.9|13220.8|284
1611244500000|2021-01-21 15:55:00|13228.3|13225.3|13231.7|13228.7|13233.6|13229.2|13226.3|13221.8|380
1611244800000|2021-01-21 16:00:00|13231.4|13228.4|13230.7|13227.7|13234.3|13229.8|13227.9|13224.7|303
1611245100000|2021-01-21 16:05:00|13230.8|13227.8|13229.5|13226.5|13233.8|13229.4|13228.9|13224.5|244
1611245400000|2021-01-21 16:10:00|13229.4|13226.4|13230.3|13227.3|13234.2|13229.9|13229.3|13224.9|186
1611245700000|2021-01-21 16:15:00|13230.2|13227.2|13234.6|13228.6|13235.8|13232.1|13229.7|13225.6|264
1611246000000|2021-01-21 16:20:00|13234.7|13228.7|13232.2|13229.2|13235|13230.4|13230.7|13227.1|159
1611246300000|2021-01-21 16:25:00|13232.3|13229.3|13233.8|13227.8|13234.4|13229.9|13231.4|13227.1|159
1611246600000|2021-01-21 16:30:00|13233.9|13227.9|13237.6|13234.6|13238.9|13234.6|13232.6|13227.9|267
1611246900000|2021-01-21 16:35:00|13237.7|13234.7|13239|13236|13240.7|13237.2|13237.4|13233|299
1611247200000|2021-01-21 16:40:00|13239.1|13236.1|13240.2|13237.2|13243.9|13239.6|13239.1|13235.3|316
1611247500000|2021-01-21 16:45:00|13240.3|13237.3|13238.4|13235.4|13241.5|13238.5|13237.2|13233.4|232
1611247800000|2021-01-21 16:50:00|13238.5|13235.5|13239.6|13236.6|13240|13236.8|13236.8|13232.6|224
1611248100000|2021-01-21 16:55:00|13239.5|13236.5|13238.6|13235.6|13240.6|13237|13238.4|13234.1|143
1611248400000|2021-01-21 17:00:00|13238.7|13235.7|13239.8|13236.8|13241.3|13237|13238.4|13233.9|199
1611248700000|2021-01-21 17:05:00|13239.7|13236.7|13242|13239|13244|13239.5|13239.5|13235|134
1611249000000|2021-01-21 17:10:00|13243.6|13237.6|13244.7|13241.7|13246.8|13242.5|13241.9|13237.5|173
1611249300000|2021-01-21 17:15:00|13244.9|13241.9|13247.2|13244.2|13248.5|13244.2|13244.6|13240.5|266
1611249600000|2021-01-21 17:20:00|13247.1|13244.1|13246.3|13240.3|13248.7|13244.2|13245.1|13239.8|255
1611249900000|2021-01-21 17:25:00|13246.2|13240.2|13243.6|13240.6|13246.5|13242.3|13243.2|13238.8|280
1611250200000|2021-01-21 17:30:00|13245.1|13239.1|13242.5|13239.5|13246.2|13241.7|13242.3|13237.9|183
1611250500000|2021-01-21 17:35:00|13242.6|13239.6|13243.3|13237.3|13244|13239.6|13240.8|13236.3|200
1611250800000|2021-01-21 17:40:00|13243.4|13237.4|13244|13238|13244.6|13240.1|13241.5|13237.2|145
1611251100000|2021-01-21 17:45:00|13243.9|13237.9|13238.2|13235.2|13244|13239.4|13238|13233.5|171
1611251400000|2021-01-21 17:50:00|13238.1|13235.1|13238.5|13235.5|13241.1|13236.6|13238.1|13233.4|138
1611251700000|2021-01-21 17:55:00|13238.4|13235.4|13239.2|13233.2|13239.2|13235.4|13236.5|13232.2|182
1611252000000|2021-01-21 18:00:00|13239|13233|13237.2|13234.2|13239.4|13235.1|13236.7|13232.3|203
1611252300000|2021-01-21 18:05:00|13237|13234|13236.1|13233.1|13238.3|13234.1|13234.8|13230.5|215
1611252600000|2021-01-21 18:10:00|13236|13233|13236.3|13233.3|13238.4|13233.7|13235.6|13231.1|160
1611252900000|2021-01-21 18:15:00|13236.6|13233.6|13238.4|13232.4|13239.2|13234.6|13236.2|13231.4|263
1611253200000|2021-01-21 18:20:00|13238.3|13232.3|13236.1|13233.1|13238.3|13233.2|13234.7|13230.4|203
1611253500000|2021-01-21 18:25:00|13236|13233|13236.9|13230.9|13237.9|13233.5|13235.8|13230.7|189
1611253800000|2021-01-21 18:30:00|13235.5|13232.5|13236.2|13233.2|13237.9|13233.4|13235.4|13230.9|197
1611254100000|2021-01-21 18:35:00|13236.3|13233.3|13235.6|13229.6|13237.7|13233.3|13233.6|13229.2|184
1611254400000|2021-01-21 18:40:00|13235.5|13229.5|13235.7|13229.7|13236.3|13231.3|13233.7|13229.3|82
1611254700000|2021-01-21 18:45:00|13235.9|13229.9|13237.6|13231.6|13238|13233.6|13234.2|13229.8|126
1611255000000|2021-01-21 18:50:00|13237.5|13231.5|13234.4|13231.4|13237.6|13233.3|13234|13229.7|186
1611255300000|2021-01-21 18:55:00|13234.1|13231.1|13234.4|13228.4|13235.1|13231.1|13231.4|13227.5|201
1611255600000|2021-01-21 19:00:00|13234.5|13228.5|13233|13230|13236.8|13232.1|13233|13228.3|241
1611255900000|2021-01-21 19:05:00|13233.1|13230.1|13234.1|13228.1|13234.4|13230.2|13231.9|13227.7|178
1611256200000|2021-01-21 19:10:00|13233.9|13227.9|13230.4|13227.4|13234|13228|13229.8|13225.1|153
1611256500000|2021-01-21 19:15:00|13230.5|13227.5|13231|13228|13234.2|13229.7|13229.9|13225.7|327
1611256800000|2021-01-21 19:20:00|13231.1|13228.1|13229.4|13226.4|13232.9|13228.1|13228.7|13224.4|242
1611257100000|2021-01-21 19:25:00|13229.7|13226.7|13230.2|13224.2|13231.2|13226.8|13227.6|13223|186
1611257400000|2021-01-21 19:30:00|13228.8|13225.8|13230|13224|13231|13226.3|13228|13223.5|197
1611257700000|2021-01-21 19:35:00|13229.9|13223.9|13229.2|13223.2|13230.2|13225.6|13227.3|13222.8|245
1611258000000|2021-01-21 19:40:00|13227.9|13224.9|13229.3|13223.3|13229.7|13225.2|13226.9|13223|136
1611258300000|2021-01-21 19:45:00|13229.4|13223.4|13231|13225|13231.3|13226.7|13228|13223.2|192
1611258600000|2021-01-21 19:50:00|13231.1|13225.1|13231.2|13225.2|13231.6|13227.3|13228.9|13224.4|162
1611258900000|2021-01-21 19:55:00|13229.9|13226.9|13228.7|13222.7|13232.1|13227.7|13227.7|13222.5|208
1611259200000|2021-01-21 20:00:00|13228.6|13222.6|13226.9|13223.9|13231.4|13226.9|13226.9|13222.4|272
1611259500000|2021-01-21 20:05:00|13228.5|13222.5|13228.6|13222.6|13229.3|13224.8|13226.7|13221.9|238
1611259800000|2021-01-21 20:10:00|13228.5|13222.5|13230.3|13224.3|13230.6|13226|13226.8|13222.3|168
1611260100000|2021-01-21 20:15:00|13230.2|13224.2|13229.1|13223.1|13230.2|13225.7|13227.2|13222.8|212
1611260400000|2021-01-21 20:20:00|13227.6|13224.6|13229.5|13223.5|13229.7|13224.7|13226.9|13222.6|157
1611260700000|2021-01-21 20:25:00|13229.6|13223.6|13229.3|13223.3|13230.2|13225.5|13227.7|13223.2|175
1611261000000|2021-01-21 20:30:00|13229.4|13223.4|13228.7|13222.7|13230.5|13224.5|13228.2|13222.2|140
1611261300000|2021-01-21 20:35:00|13228.8|13222.8|13229.3|13223.3|13229.5|13224.2|13226.9|13222.2|186
1611261600000|2021-01-21 20:40:00|13229.1|13223.1|13226.1|13223.1|13229.3|13223.9|13226.1|13221.5|121
1611261900000|2021-01-21 20:45:00|13227.6|13221.6|13224|13221|13227.7|13223.2|13223.9|13219.4|116
1611262200000|2021-01-21 20:50:00|13224.1|13221.1|13222.6|13219.6|13225.5|13221.1|13222.5|13218.1|127
1611262500000|2021-01-21 20:55:00|13222.5|13219.5|13225|13219|13225.5|13220.8|13222.1|13217.8|160
1611262800000|2021-01-21 21:00:00|13223.5|13220.5|13225|13219|13226|13220.8|13223.5|13218.7|93
1611263100000|2021-01-21 21:05:00|13225.1|13219.1|13225.1|13219.1|13225.4|13220.7|13223.5|13218.8|92
1611263400000|2021-01-21 21:10:00|13225|13219|13225.4|13219.4|13225.4|13219.4|13224.9|13218.9|80
1611263700000|2021-01-21 21:15:00|13225.3|13219.3|13225.6|13219.6|13225.7|13219.7|13225.2|13219.2|68
1611264000000|2021-01-21 21:20:00|13225.5|13219.5|13225.5|13219.5|13225.8|13221.6|13224.3|13219.5|36
1611264300000|2021-01-21 21:25:00|13225.6|13219.6|13225.5|13219.5|13225.8|13221.6|13224.3|13219.4|49
1611264600000|2021-01-21 21:30:00|13225.6|13219.6|13225.6|13219.6|13225.8|13219.8|13225.2|13219.2|59
1611264900000|2021-01-21 21:35:00|13225.7|13219.7|13225.6|13219.6|13226|13221.2|13224.2|13219.3|74
1611265200000|2021-01-21 21:40:00|13225.5|13219.5|13225.7|13219.7|13226.1|13220.1|13224.8|13218.8|81
1611265500000|2021-01-21 21:45:00|13225.3|13219.3|13224.3|13218.3|13225.3|13219.3|13224|13218|142
1611265800000|2021-01-21 21:50:00|13224.2|13218.2|13225|13219|13225.4|13219.4|13224|13218|112
1611266100000|2021-01-21 21:55:00|13224.8|13218.8|13231.1|13218.7|13235.4|13220.7|13223.8|13217.8|222
1611266400000|2021-01-21 22:00:00|13232.8|13219.5|13235.4|13219.4|13238.7|13222.7|13232.8|13218.8|48
1611266700000|2021-01-21 22:05:00|13235.3|13219.3|13235.3|13219.3|13240.7|13224.7|13233.1|13217.1|174
1611267000000|2021-01-21 22:10:00|13234.9|13218.9|13234.5|13220.3|13235.5|13220.6|13233.2|13217.3|89
1611267300000|2021-01-21 22:15:00|13233.3|13218.9|13234.3|13219.4|13235.9|13220.4|13233|13218.6|79
1611267600000|2021-01-21 22:20:00|13235|13219|13234.9|13220|13236|13220.1|13233.2|13217.9|83
1611267900000|2021-01-21 22:25:00|13235.9|13219.9|13235.4|13219.4|13235.9|13220.3|13233.2|13217.9|112
1611268200000|2021-01-21 22:30:00|13234.1|13218.1|13235.3|13219.3|13235.4|13221|13232|13218.1|108
1611268500000|2021-01-21 22:35:00|13233.2|13219.1|13235.4|13219.4|13235.4|13221.6|13232.7|13218.6|102
1611268800000|2021-01-21 22:40:00|13234.4|13218.4|13232.8|13221.5|13235.4|13222.1|13231.3|13218.4|108
1611269100000|2021-01-21 22:45:00|13231.2|13221|13231.5|13220.8|13235.3|13221.6|13231.2|13218.5|171
1611269400000|2021-01-21 22:50:00|13231.7|13220.5|13233|13220.2|13235.5|13221.9|13231.5|13218|330
1611269700000|2021-01-21 22:55:00|13233.1|13220.1|13232.8|13220.2|13234.7|13221.4|13231.3|13218.8|295
1611270000000|2021-01-21 23:00:00|13233|13220.1|13228.6|13222.6|13233|13222.9|13225.4|13218.5|291
1611270300000|2021-01-21 23:05:00|13228.7|13222.7|13228.6|13222.6|13228.9|13222.9|13227|13220.7|117
1611270600000|2021-01-21 23:10:00|13228.7|13222.7|13229.3|13223.3|13229.5|13223.5|13228.1|13222.1|75
1611270900000|2021-01-21 23:15:00|13229.2|13223.2|13229.7|13223.7|13229.8|13223.8|13229|13223|92
1611271200000|2021-01-21 23:20:00|13229.6|13223.6|13229.7|13223.7|13229.8|13223.8|13229.3|13223.3|48
1611271500000|2021-01-21 23:25:00|13229.6|13223.6|13229.2|13223.2|13229.9|13223.9|13229.1|13223.1|62
1611271800000|2021-01-21 23:30:00|13228.7|13222.7|13226.9|13220.9|13228.7|13222.7|13226.5|13220.5|114
1611272100000|2021-01-21 23:35:00|13227|13221|13229.3|13223.3|13229.3|13223.3|13226.9|13220.9|86
1611272400000|2021-01-21 23:40:00|13229.4|13223.4|13227.6|13221.6|13229.8|13223.8|13226.6|13220.6|130
1611272700000|2021-01-21 23:45:00|13227.5|13221.5|13227.6|13221.6|13228.3|13222.3|13226.9|13220.9|113
1611273000000|2021-01-21 23:50:00|13227.7|13221.7|13229.5|13223.5|13229.7|13223.7|13227.3|13221.3|134
1611273300000|2021-01-21 23:55:00|13229.6|13223.6|13230.1|13224.1|13230.8|13226.6|13229|13223.3|171
1611273600000|2021-01-22 00:00:00|13230.6|13224.6|13230.6|13224.6|13232.3|13226.9|13228.1|13223.1|283
1611273900000|2021-01-22 00:05:00|13230.4|13224.4|13230.1|13224.1|13230.8|13225.4|13228.4|13223.3|159
1611274200000|2021-01-22 00:10:00|13230|13224|13228.6|13222.6|13231|13225|13227|13222.4|124
1611274500000|2021-01-22 00:15:00|13228.5|13222.5|13230|13224|13231.2|13225.2|13226.5|13220.5|388
1611274800000|2021-01-22 00:20:00|13230.2|13224.2|13232.1|13226.1|13232.4|13227.8|13228.1|13222.1|287
1611275100000|2021-01-22 00:25:00|13232.4|13226.4|13232.5|13226.5|13233.8|13228.6|13230.3|13226|157
1611275400000|2021-01-22 00:30:00|13232.4|13226.4|13234|13228|13234.1|13228.9|13231.2|13226.2|184
1611275700000|2021-01-22 00:35:00|13233.9|13227.9|13234.2|13228.2|13234.4|13229.8|13230.7|13226.2|154
1611276000000|2021-01-22 00:40:00|13234.1|13228.1|13232.9|13226.9|13234.6|13230|13231.2|13226.6|130
1611276300000|2021-01-22 00:45:00|13232.8|13226.8|13231|13228|13232.8|13228.7|13230.2|13226.1|123
1611276600000|2021-01-22 00:50:00|13231.1|13228.1|13234|13231|13235.6|13231|13230.4|13226|175
1611276900000|2021-01-22 00:55:00|13233.8|13230.8|13237.6|13231.6|13237.7|13233.1|13233.7|13229.3|148
1611277200000|2021-01-22 01:00:00|13237.7|13231.7|13240.5|13234.5|13241.2|13236.9|13236.1|13230.1|357
1611277500000|2021-01-22 01:05:00|13240.6|13234.6|13240|13234|13241.4|13237.1|13238.9|13233.7|162
1611277800000|2021-01-22 01:10:00|13239.9|13233.9|13238.7|13232.7|13240.1|13235.7|13236.8|13232.5|144
1611278100000|2021-01-22 01:15:00|13238.8|13232.8|13241.7|13235.7|13244.4|13238.4|13236.9|13232.2|249
1611278400000|2021-01-22 01:20:00|13241.3|13235.3|13243.5|13240.5|13245.3|13240.8|13239.2|13234.9|271
1611278700000|2021-01-22 01:25:00|13243.7|13240.7|13240.9|13237.9|13245.5|13241|13239.4|13234.9|217
1611279000000|2021-01-22 01:30:00|13241|13238|13243.4|13240.4|13246|13242.1|13240.7|13237|293
1611279300000|2021-01-22 01:35:00|13243.3|13240.3|13241.9|13235.9|13243.4|13240.4|13240.1|13235.8|231
1611279600000|2021-01-22 01:40:00|13242|13236|13238.7|13235.7|13242.3|13238.2|13238.7|13235.7|153
1611279900000|2021-01-22 01:45:00|13238.6|13235.6|13238.3|13235.3|13240.4|13235.9|13237.7|13233.8|195
1611280200000|2021-01-22 01:50:00|13238.4|13235.4|13240.4|13237.4|13243.2|13238.9|13238|13234.9|227
1611280500000|2021-01-22 01:55:00|13240.3|13237.3|13238.9|13235.9|13240.6|13237.5|13237.3|13232.9|179
1611280800000|2021-01-22 02:00:00|13239|13236|13237.1|13234.1|13240.9|13236.4|13237|13234|120
1611281100000|2021-01-22 02:05:00|13236.9|13233.9|13239.5|13233.5|13239.7|13235.4|13235|13230.5|171
1611281400000|2021-01-22 02:10:00|13237.9|13234.9|13239.4|13233.4|13240.6|13236.5|13236|13231.4|228
1611281700000|2021-01-22 02:15:00|13237.9|13234.9|13238.5|13235.5|13240.7|13236.3|13237.9|13233.6|165
1611282000000|2021-01-22 02:20:00|13238.4|13235.4|13238.8|13235.8|13241|13237.2|13237.9|13233.6|181
1611282300000|2021-01-22 02:25:00|13238.7|13235.7|13237.9|13234.9|13238.9|13235.9|13237.2|13234.2|134
1611282600000|2021-01-22 02:30:00|13237.8|13234.8|13237.4|13234.4|13239.4|13235|13236.5|13232|180
1611282900000|2021-01-22 02:35:00|13237.5|13234.5|13237.1|13234.1|13238.8|13234.9|13236.3|13232|170
1611283200000|2021-01-22 02:40:00|13237|13234|13237.2|13234.2|13238.3|13234.2|13235.5|13231.7|162
1611283500000|2021-01-22 02:45:00|13237|13234|13237.1|13234.1|13237.2|13234.2|13236.7|13233.7|88
1611283800000|2021-01-22 02:50:00|13237|13234|13239.2|13236.2|13239.3|13236.3|13236.6|13232.2|132
1611284100000|2021-01-22 02:55:00|13239.4|13236.4|13244.3|13241.3|13245.8|13241.5|13239.2|13236.2|194
1611284400000|2021-01-22 03:00:00|13244.4|13241.4|13242|13239|13246.1|13241.6|13241.9|13238.9|98
1611284700000|2021-01-22 03:05:00|13241.9|13238.9|13243|13240|13243.1|13240.1|13240.7|13236.4|148
1611285000000|2021-01-22 03:10:00|13242.9|13239.9|13242.3|13239.3|13243.7|13240.7|13241.2|13238.2|151
1611285300000|2021-01-22 03:15:00|13242.2|13239.2|13245.5|13242.5|13245.7|13242.7|13242.2|13238.3|208
1611285600000|2021-01-22 03:20:00|13245.6|13242.6|13244.5|13241.5|13247.1|13243.1|13244|13239.8|171
1611285900000|2021-01-22 03:25:00|13244.4|13241.4|13244.4|13241.4|13245.8|13241.7|13243.9|13239.8|104
1611286200000|2021-01-22 03:30:00|13244.5|13241.5|13243.9|13240.9|13244.5|13241.5|13243.8|13240.8|93
1611286500000|2021-01-22 03:35:00|13244.2|13241.2|13244|13241|13244.3|13241.3|13243|13240|77
1611286800000|2021-01-22 03:40:00|13244.1|13241.1|13245|13242|13245|13242|13243.8|13240.8|94
1611287100000|2021-01-22 03:45:00|13244.9|13241.9|13245.7|13242.7|13248|13243.6|13244.8|13241.6|141
1611287400000|2021-01-22 03:50:00|13246|13243|13245.1|13242.1|13246.7|13243|13244.8|13240.6|115
1611287700000|2021-01-22 03:55:00|13245|13242|13245.4|13242.4|13246.9|13242.9|13244.9|13240.8|112
1611288000000|2021-01-22 04:00:00|13245.3|13242.3|13244|13238|13246.2|13242.4|13242.3|13237.9|119
1611288300000|2021-01-22 04:05:00|13242.2|13239.2|13243.4|13240.4|13244.6|13240.8|13241.5|13236.9|105
1611288600000|2021-01-22 04:10:00|13243.5|13240.5|13243.3|13240.3|13244.8|13240.6|13243.1|13238.7|91
1611288900000|2021-01-22 04:15:00|13243.4|13240.4|13244.2|13241.2|13245.7|13241.2|13242.9|13239.1|81
1611289200000|2021-01-22 04:20:00|13244.1|13241.1|13245.3|13239.3|13245.7|13241.3|13243.2|13239|128
1611289500000|2021-01-22 04:25:00|13245.4|13239.4|13242.6|13239.6|13245.5|13241.1|13242.1|13237.7|113
1611289800000|2021-01-22 04:30:00|13242.8|13239.8|13242.6|13239.6|13244.5|13240.1|13242.2|13238.5|103
1611290100000|2021-01-22 04:35:00|13242.7|13239.7|13242.5|13239.5|13244.1|13239.7|13242.2|13237.8|96
1611290400000|2021-01-22 04:40:00|13242.3|13239.3|13242.1|13239.1|13243.9|13239.5|13242|13237.8|82
1611290700000|2021-01-22 04:45:00|13242.2|13239.2|13242.5|13239.5|13243|13240|13242.2|13239.2|136
1611291000000|2021-01-22 04:50:00|13242.4|13239.4|13245.5|13242.5|13247.1|13242.7|13242.3|13238.5|121
1611291300000|2021-01-22 04:55:00|13245.4|13242.4|13247.5|13244.5|13248.5|13244.5|13245.2|13240.9|117
1611291600000|2021-01-22 05:00:00|13247.4|13244.4|13248.4|13245.4|13250.2|13245.9|13247|13244|147
1611291900000|2021-01-22 05:05:00|13248.5|13245.5|13248.3|13245.3|13250|13245.6|13248.1|13244|84
1611292200000|2021-01-22 05:10:00|13248.2|13245.2|13248.9|13245.9|13248.9|13245.9|13248|13245|84
1611292500000|2021-01-22 05:15:00|13248.8|13245.8|13248.2|13245.2|13249.5|13246.5|13248.2|13245.2|135
1611292800000|2021-01-22 05:20:00|13248.4|13245.4|13248.3|13245.3|13249.5|13245.7|13247.9|13243.4|90
1611293100000|2021-01-22 05:25:00|13248.4|13245.4|13248.2|13245.2|13248.8|13245.8|13248.2|13245.2|100
1611293400000|2021-01-22 05:30:00|13248.3|13245.3|13248.2|13245.2|13250.2|13245.8|13248.1|13244|91
1611293700000|2021-01-22 05:35:00|13248.3|13245.3|13249.5|13246.5|13249.7|13246.7|13248.3|13245.3|89
1611294000000|2021-01-22 05:40:00|13249.6|13246.6|13249.1|13246.1|13250.7|13246.6|13248.8|13244.7|110
1611294300000|2021-01-22 05:45:00|13249|13246|13248.4|13245.4|13250.3|13246.5|13248|13244.3|150
1611294600000|2021-01-22 05:50:00|13250.1|13244.1|13248.7|13245.7|13250.6|13246.6|13248.5|13244.1|97
1611294900000|2021-01-22 05:55:00|13248.6|13245.6|13248.7|13245.7|13248.9|13245.9|13248.2|13245.2|102
1611295200000|2021-01-22 06:00:00|13248.6|13245.6|13252.8|13249.8|13255|13251.4|13248.5|13245.5|177
1611295500000|2021-01-22 06:05:00|13252.7|13249.7|13255.5|13252.5|13257.2|13252.8|13252.4|13248.1|155
1611295800000|2021-01-22 06:10:00|13255.4|13252.4|13260.4|13254.4|13260.6|13256.1|13255.4|13252.1|275
1611296100000|2021-01-22 06:15:00|13258.9|13255.9|13260.8|13257.8|13262.7|13258.3|13258.3|13254.4|237
1611296400000|2021-01-22 06:20:00|13260.9|13257.9|13258.6|13255.6|13264.8|13260.2|13258.5|13254.9|171
1611296700000|2021-01-22 06:25:00|13258.5|13255.5|13258|13255|13259.2|13256.2|13257.8|13254.8|92
1611297000000|2021-01-22 06:30:00|13258.2|13255.2|13256.1|13253.1|13258.7|13255.7|13255.9|13252.9|146
1611297300000|2021-01-22 06:35:00|13256.2|13253.2|13256.9|13253.9|13258|13253.9|13256|13252|136
1611297600000|2021-01-22 06:40:00|13256.8|13253.8|13259|13256|13259.9|13256.8|13256.7|13253.3|134
1611297900000|2021-01-22 06:45:00|13259.1|13256.1|13258.6|13255.6|13260.2|13256.8|13258.2|13254.2|133
1611298200000|2021-01-22 06:50:00|13258.8|13255.8|13257|13254|13259.6|13255.9|13256.9|13253.6|144
1611298500000|2021-01-22 06:55:00|13256.9|13253.9|13258.8|13255.8|13259.5|13256.1|13255.3|13251.5|178
1611298800000|2021-01-22 07:00:00|13260.3|13254.3|13259.9|13256.9|13264.4|13260|13258.7|13254.1|192
1611299100000|2021-01-22 07:05:00|13259.8|13256.8|13263.1|13260.1|13264.8|13260.4|13259.7|13256.7|148
1611299400000|2021-01-22 07:10:00|13263.2|13260.2|13263.4|13260.4|13263.4|13260.4|13262.9|13259.9|114
1611299700000|2021-01-22 07:15:00|13263.3|13260.3|13261.3|13258.3|13263.6|13260.6|13261.1|13256.7|165
1611300000000|2021-01-22 07:20:00|13261.2|13258.2|13264.5|13258.5|13264.8|13261|13259.7|13255.8|159
1611300300000|2021-01-22 07:25:00|13264.6|13258.6|13268.8|13262.8|13268.8|13264.4|13263.1|13258.5|235
1611300600000|2021-01-22 07:30:00|13267.3|13264.3|13269.8|13266.8|13272.3|13267.8|13267.3|13263.1|193
1611300900000|2021-01-22 07:35:00|13269.9|13266.9|13268.6|13265.6|13271.5|13267.1|13268.2|13264|163
1611301200000|2021-01-22 07:40:00|13268.7|13265.7|13269|13266|13270.2|13266.1|13267.8|13263.4|151
1611301500000|2021-01-22 07:45:00|13268.9|13265.9|13266.6|13263.6|13269|13266|13266.2|13261.7|168
1611301800000|2021-01-22 07:50:00|13266.8|13263.8|13265.7|13262.7|13267|13264|13265.2|13260.8|177
1611302100000|2021-01-22 07:55:00|13265.8|13262.8|13268.8|13265.8|13270.2|13266|13265.7|13262.7|157
1611302400000|2021-01-22 08:00:00|13268.7|13265.7|13269.1|13266.1|13270|13266.8|13267.9|13264|177
1611302700000|2021-01-22 08:05:00|13269|13266|13267.5|13261.5|13269.1|13266.1|13265.3|13260.7|239
1611303000000|2021-01-22 08:10:00|13267.9|13261.9|13270.2|13264.2|13270.5|13266.1|13266.6|13261.4|148
1611303300000|2021-01-22 08:15:00|13268.7|13265.7|13272.2|13269.2|13272.3|13269.3|13268.6|13264|225
1611303600000|2021-01-22 08:20:00|13272.3|13269.3|13272.5|13269.5|13275.5|13270.3|13272.2|13267.7|156
1611303900000|2021-01-22 08:25:00|13272.6|13269.6|13271.4|13265.4|13272.6|13269.6|13269.3|13265|173
1611304200000|2021-01-22 08:30:00|13271.5|13265.5|13260.9|13254.9|13271.5|13265.5|13259.5|13254.8|249
1611304500000|2021-01-22 08:35:00|13261|13255|13260.7|13254.7|13262.7|13258.4|13258.4|13253.6|316
1611304800000|2021-01-22 08:40:00|13260.8|13254.8|13263.2|13257.2|13267.5|13263|13259|13253.8|291
1611305100000|2021-01-22 08:45:00|13263.1|13257.1|13260.3|13257.3|13263.2|13258.4|13257|13252.8|296
1611305400000|2021-01-22 08:50:00|13260.2|13257.2|13262.5|13256.5|13263.8|13258.5|13259.7|13253.7|279
1611305700000|2021-01-22 08:55:00|13260.9|13257.9|13258|13255|13262.6|13258|13257.9|13253.7|224
1611306000000|2021-01-22 09:00:00|13258.1|13255.1|13257.4|13254.4|13259.7|13255.3|13256.9|13250.9|265
1611306300000|2021-01-22 09:05:00|13257.3|13254.3|13265.6|13259.6|13265.7|13261.1|13256.9|13252.6|197
1611306600000|2021-01-22 09:10:00|13265.7|13259.7|13262.2|13256.2|13265.9|13259.9|13261.1|13255.7|147
1611306900000|2021-01-22 09:15:00|13262.3|13256.3|13268.7|13262.7|13269.3|13263.6|13262.3|13256.3|217
1611307200000|2021-01-22 09:20:00|13268.6|13262.6|13268.7|13262.7|13272.1|13267.5|13267.2|13262.5|208
1611307500000|2021-01-22 09:25:00|13268.8|13262.8|13266.5|13260.5|13269.1|13264.7|13266.2|13260.5|198
1611307800000|2021-01-22 09:30:00|13266.6|13260.6|13267.3|13264.3|13269.9|13264.4|13265.5|13260.6|278
1611308100000|2021-01-22 09:35:00|13267.4|13264.4|13268.8|13262.8|13272.5|13267.9|13267.3|13262|273
1611308400000|2021-01-22 09:40:00|13268.9|13262.9|13274.6|13268.6|13274.9|13268.9|13268.7|13262.7|241
1611308700000|2021-01-22 09:45:00|13275|13269|13273.4|13267.4|13278|13273.5|13273.2|13267.2|255
1611309000000|2021-01-22 09:50:00|13273.5|13267.5|13273|13267|13273.9|13268.5|13269.9|13265.4|172
1611309300000|2021-01-22 09:55:00|13273.1|13267.1|13272|13266|13273.4|13268.5|13270.2|13265.7|126
1611309600000|2021-01-22 10:00:00|13271.9|13265.9|13272.1|13266.1|13272.9|13268.5|13270.3|13265.8|109
1611309900000|2021-01-22 10:05:00|13272|13266|13272|13266|13272.7|13268.3|13268.2|13263.4|186
1611310200000|2021-01-22 10:10:00|13272.1|13266.1|13272.8|13269.8|13274.4|13270|13270.7|13265.8|194
1611310500000|2021-01-22 10:15:00|13272.7|13269.7|13278.2|13272.2|13278.3|13273|13272.4|13268|158
1611310800000|2021-01-22 10:20:00|13278.3|13272.3|13275.8|13272.8|13279.3|13274.6|13275.8|13271.5|185
1611311100000|2021-01-22 10:25:00|13275.9|13272.9|13272.8|13269.8|13277.4|13273|13272.8|13268.4|151
1611311400000|2021-01-22 10:30:00|13273|13270|13275.2|13272.2|13278.2|13273.6|13272.9|13268.6|243
1611311700000|2021-01-22 10:35:00|13275.3|13272.3|13272.1|13269.1|13277|13272.5|13271.9|13267.6|186
1611312000000|2021-01-22 10:40:00|13272.2|13269.2|13276.1|13270.1|13276.2|13271.7|13271.7|13267.2|134
1611312300000|2021-01-22 10:45:00|13276|13270|13273.4|13267.4|13276.1|13271.7|13271.9|13267.4|117
1611312600000|2021-01-22 10:50:00|13273.5|13267.5|13274.5|13271.5|13275.5|13271.5|13270.4|13265.9|227
1611312900000|2021-01-22 10:55:00|13276.1|13270.1|13274.5|13268.5|13278.4|13272.7|13272.1|13267.6|295
1611313200000|2021-01-22 11:00:00|13274.6|13268.6|13270.7|13264.7|13274.7|13268.7|13268.5|13263|286
1611313500000|2021-01-22 11:05:00|13270.8|13264.8|13268.2|13265.2|13270.8|13266.3|13267.7|13263.1|237
1611313800000|2021-01-22 11:10:00|13269.8|13263.8|13273.1|13267.1|13273.1|13267.9|13267.6|13263.1|222
1611314100000|2021-01-22 11:15:00|13273.2|13267.2|13275.4|13269.4|13276.3|13271.8|13272.2|13267.1|179
1611314400000|2021-01-22 11:20:00|13275.3|13269.3|13272.6|13269.6|13276.7|13271.9|13271.8|13267.5|226
1611314700000|2021-01-22 11:25:00|13274.2|13268.2|13270.9|13267.9|13275.9|13271.4|13270.6|13266|261
1611315000000|2021-01-22 11:30:00|13271|13268|13271.2|13268.2|13273.9|13268.8|13270.4|13266.2|157
1611315300000|2021-01-22 11:35:00|13271.3|13268.3|13274.6|13268.6|13274.8|13268.9|13269.6|13265.1|171
1611315600000|2021-01-22 11:40:00|13274.7|13268.7|13270.7|13267.7|13275.5|13271|13270.4|13266.1|189
1611315900000|2021-01-22 11:45:00|13270.4|13267.4|13269.2|13263.2|13272|13267.5|13268.2|13263|211
1611316200000|2021-01-22 11:50:00|13269.1|13263.1|13271.2|13268.2|13273|13268.4|13267.5|13263.1|197
1611316500000|2021-01-22 11:55:00|13272.7|13266.7|13275.3|13269.3|13275.9|13270.8|13269.8|13265.5|266
1611316800000|2021-01-22 12:00:00|13275.2|13269.2|13270.9|13267.9|13275.7|13271.1|13270.2|13265.6|189
1611317100000|2021-01-22 12:05:00|13271|13268|13277.4|13271.4|13277.5|13272|13270.7|13266.2|148
1611317400000|2021-01-22 12:10:00|13277.3|13271.3|13275.6|13272.6|13277.5|13273|13275.3|13270.8|106
1611317700000|2021-01-22 12:15:00|13277.1|13271.1|13276.9|13270.9|13277.1|13272.6|13275.1|13270.5|100
1611318000000|2021-01-22 12:20:00|13276.8|13270.8|13276|13273|13277.6|13273|13274.9|13270.4|110
1611318300000|2021-01-22 12:25:00|13276.1|13273.1|13280.5|13274.5|13282.8|13276.8|13275.1|13270.4|265
1611318600000|2021-01-22 12:30:00|13280.6|13274.6|13281.9|13275.9|13282.1|13277.1|13280.1|13274.3|149
1611318900000|2021-01-22 12:35:00|13281.8|13275.8|13287.5|13281.5|13287.7|13282|13280.5|13275.8|165
1611319200000|2021-01-22 12:40:00|13287.4|13281.4|13288.6|13282.6|13289.7|13285.1|13285.4|13281|183
1611319500000|2021-01-22 12:45:00|13287.2|13284.2|13286.6|13280.6|13289.1|13284.4|13285.7|13280.5|152
1611319800000|2021-01-22 12:50:00|13286.8|13280.8|13283.2|13280.2|13287.4|13282.8|13282.8|13278.3|171
1611320100000|2021-01-22 12:55:00|13284.8|13278.8|13284.2|13278.2|13285.9|13281.3|13282|13276.7|198
1611320400000|2021-01-22 13:00:00|13284.5|13278.5|13282.7|13276.7|13286.1|13280.7|13282.2|13276.2|316
1611320700000|2021-01-22 13:05:00|13282.6|13276.6|13284.9|13278.9|13285.4|13280.8|13281|13276.5|252
1611321000000|2021-01-22 13:10:00|13284.8|13278.8|13285.1|13279.1|13287.8|13283.2|13283.3|13278.5|297
1611321300000|2021-01-22 13:15:00|13285|13279|13285.7|13282.7|13288.9|13284.4|13284.6|13279|296
1611321600000|2021-01-22 13:20:00|13285.8|13282.8|13285.5|13282.5|13287.6|13284.2|13284.2|13280.1|270
1611321900000|2021-01-22 13:25:00|13285.4|13282.4|13286.3|13280.3|13287|13282.8|13284|13279.2|145
1611322200000|2021-01-22 13:30:00|13286.2|13280.2|13286.2|13283.2|13287.9|13283.3|13284.7|13280.2|161
1611322500000|2021-01-22 13:35:00|13286.1|13283.1|13289.5|13283.5|13290.4|13286.2|13286.1|13281.5|169
1611322800000|2021-01-22 13:40:00|13288.1|13285.1|13286.5|13280.5|13290.1|13285.6|13285.7|13280.5|190
1611323100000|2021-01-22 13:45:00|13286.6|13280.6|13283|13280|13286.6|13281.4|13282.8|13278.2|170
1611323400000|2021-01-22 13:50:00|13282.9|13279.9|13283|13277|13285.3|13280.6|13281.2|13275.8|236
1611323700000|2021-01-22 13:55:00|13282.9|13276.9|13286.9|13280.9|13286.9|13282.5|13281|13276.1|188
1611324000000|2021-01-22 14:00:00|13287|13281|13283.2|13277.2|13288|13282|13281|13276.4|339
1611324300000|2021-01-22 14:05:00|13283.3|13277.3|13287.3|13281.3|13288.3|13283.9|13281|13276.5|294
1611324600000|2021-01-22 14:10:00|13287.4|13281.4|13286.5|13280.5|13287.9|13282.3|13283.1|13278.5|237
1611324900000|2021-01-22 14:15:00|13284.9|13281.9|13282.4|13276.4|13286.3|13281.9|13280.6|13276.1|212
1611325200000|2021-01-22 14:20:00|13282.3|13276.3|13282.6|13279.6|13284.4|13279.9|13280.5|13276.1|182
1611325500000|2021-01-22 14:25:00|13282.7|13279.7|13281.6|13278.6|13286.2|13281.6|13281.1|13276.9|185
1611325800000|2021-01-22 14:30:00|13283.1|13277.1|13281.7|13278.7|13285.6|13280.8|13280.3|13276|250
1611326100000|2021-01-22 14:35:00|13281.8|13278.8|13282.5|13276.5|13286.3|13281.7|13280.6|13276.5|253
1611326400000|2021-01-22 14:40:00|13282.6|13276.6|13279.4|13273.4|13282.8|13277.6|13278.1|13273.2|215
1611326700000|2021-01-22 14:45:00|13279.3|13273.3|13276.9|13273.9|13281.3|13276.8|13275.7|13271.2|240
1611327000000|2021-01-22 14:50:00|13277|13274|13278.9|13275.9|13281.7|13277.2|13276.9|13273.1|260
1611327300000|2021-01-22 14:55:00|13279|13276|13273.6|13267.6|13281.2|13276.8|13273.6|13267.6|265
1611327600000|2021-01-22 15:00:00|13273.7|13267.7|13277.8|13271.8|13278.9|13273.7|13272.7|13266.7|335
1611327900000|2021-01-22 15:05:00|13277.7|13271.7|13274.3|13268.3|13278|13272.8|13272.3|13267.2|339
1611328200000|2021-01-22 15:10:00|13274.2|13268.2|13272.8|13266.8|13275.6|13271.1|13269.5|13264.9|340
1611328500000|2021-01-22 15:15:00|13272.7|13266.7|13274.5|13268.5|13275.4|13269.7|13268.6|13263.6|292
1611328800000|2021-01-22 15:20:00|13274.6|13268.6|13275.4|13269.4|13276.8|13271.9|13272.6|13268|239
1611329100000|2021-01-22 15:25:00|13275.5|13269.5|13274.9|13268.9|13280|13275.5|13273.2|13268.7|257
1611329400000|2021-01-22 15:30:00|13274.8|13268.8|13277.4|13271.4|13278|13273.4|13273|13267.6|325
1611329700000|2021-01-22 15:35:00|13277.5|13271.5|13277.6|13271.6|13281.8|13276.7|13275.4|13270.9|336
1611330000000|2021-01-22 15:40:00|13277.5|13271.5|13277.8|13271.8|13279.5|13275|13274|13269.5|284
1611330300000|2021-01-22 15:45:00|13276.4|13273.4|13282.1|13276.1|13282.3|13277.5|13276.2|13271.8|357
1611330600000|2021-01-22 15:50:00|13282.2|13276.2|13285.6|13279.6|13286.9|13281.2|13280.4|13275.7|304
1611330900000|2021-01-22 15:55:00|13285.7|13279.7|13279.4|13273.4|13285.7|13280.7|13277.8|13271.8|286
1611331200000|2021-01-22 16:00:00|13279.5|13273.5|13275.7|13269.7|13280.6|13276.1|13274.2|13269.1|289
1611331500000|2021-01-22 16:05:00|13274.3|13271.3|13274.3|13268.3|13277.7|13272.7|13273.4|13268|185
1611331800000|2021-01-22 16:10:00|13274.4|13268.4|13277.5|13271.5|13278.2|13273.7|13273|13267.8|295
1611332100000|2021-01-22 16:15:00|13277.4|13271.4|13279.5|13273.5|13280.2|13275.2|13274|13269.5|309
1611332400000|2021-01-22 16:20:00|13279.4|13273.4|13279.6|13276.6|13281.2|13276.6|13277.9|13272.5|262
1611332700000|2021-01-22 16:25:00|13279.7|13276.7|13280.9|13274.9|13281.4|13276.9|13277|13272.6|215
1611333000000|2021-01-22 16:30:00|13281|13275|13277.7|13274.7|13281.9|13277.5|13277.1|13272.6|244
1611333300000|2021-01-22 16:35:00|13279.1|13273.1|13279.5|13273.5|13280.3|13275.8|13276.8|13272.3|335
1611333600000|2021-01-22 16:40:00|13279.4|13273.4|13278.3|13272.3|13279.7|13275.1|13275.7|13271.2|289
1611333900000|2021-01-22 16:45:00|13278.4|13272.4|13276.6|13270.6|13279.6|13275.2|13275.2|13270.5|295
1611334200000|2021-01-22 16:50:00|13276.7|13270.7|13276.7|13270.7|13277|13272.4|13273.3|13268.9|248
1611334500000|2021-01-22 16:55:00|13275.2|13272.2|13276.4|13270.4|13276.7|13272.2|13273|13268.4|255
1611334800000|2021-01-22 17:00:00|13276.5|13270.5|13277.9|13274.9|13279.8|13274.9|13273.6|13269.1|267
1611335100000|2021-01-22 17:05:00|13279.6|13273.6|13279.3|13273.3|13281|13276.6|13277.5|13272.9|279
1611335400000|2021-01-22 17:10:00|13279.4|13273.4|13277.8|13274.8|13279.5|13275.3|13276.9|13272.3|233
1611335700000|2021-01-22 17:15:00|13277.7|13274.7|13278.3|13275.3|13280.2|13275.8|13275.9|13271.4|209
1611336000000|2021-01-22 17:20:00|13278.4|13275.4|13282|13276|13282.7|13278.2|13277.4|13272.8|290
1611336300000|2021-01-22 17:25:00|13282.1|13276.1|13283.4|13277.4|13283.7|13279.1|13280|13275.6|231
1611336600000|2021-01-22 17:30:00|13283.3|13277.3|13285.1|13279.1|13285.9|13281.3|13281.7|13277.1|365
1611336900000|2021-01-22 17:35:00|13285|13279|13285.5|13279.5|13285.6|13280.6|13281.2|13276.9|171
1611337200000|2021-01-22 17:40:00|13285.4|13279.4|13286.9|13280.9|13286.9|13281.9|13283|13278.4|163
1611337500000|2021-01-22 17:45:00|13286.8|13280.8|13287.3|13281.3|13287.4|13283|13283|13278.5|228
1611337800000|2021-01-22 17:50:00|13287.4|13281.4|13286.6|13283.6|13288.4|13283.8|13285.9|13281.3|169
1611338100000|2021-01-22 17:55:00|13286.5|13283.5|13286.1|13283.1|13288.5|13284.2|13286|13281.5|174
1611338400000|2021-01-22 18:00:00|13286.2|13283.2|13288.1|13285.1|13289.7|13285.1|13286.2|13281.7|233
1611338700000|2021-01-22 18:05:00|13288|13285|13289.8|13286.8|13291.4|13287.1|13287.2|13283.2|168
1611339000000|2021-01-22 18:10:00|13289.7|13286.7|13289|13286|13291.8|13287.4|13288.7|13284.4|113
1611339300000|2021-01-22 18:15:00|13288.9|13285.9|13288.4|13285.4|13289.8|13286.1|13287.8|13283.3|79
1611339600000|2021-01-22 18:20:00|13289.8|13283.8|13285.9|13279.9|13290.3|13285.6|13284.3|13279.7|226
1611339900000|2021-01-22 18:25:00|13285.8|13279.8|13283|13280|13286|13280.9|13282.7|13278.2|139
1611340200000|2021-01-22 18:30:00|13283.1|13280.1|13285.2|13282.2|13287.3|13282.9|13283|13278.5|127
1611340500000|2021-01-22 18:35:00|13285.4|13282.4|13284.7|13278.7|13286.9|13282.4|13283.4|13278.3|166
1611340800000|2021-01-22 18:40:00|13284.8|13278.8|13285.2|13279.2|13286|13281.4|13283.4|13278.7|139
1611341100000|2021-01-22 18:45:00|13285.3|13279.3|13287.4|13281.4|13287.7|13283.1|13283.4|13278.9|209
1611341400000|2021-01-22 18:50:00|13287.3|13281.3|13286.3|13280.3|13287.4|13282.9|13284.6|13280.1|120
1611341700000|2021-01-22 18:55:00|13286.6|13280.6|13286.9|13280.9|13287|13282.6|13283.8|13279.4|184
1611342000000|2021-01-22 19:00:00|13287|13281|13283.9|13280.9|13287.1|13282.6|13283.5|13279.2|166
1611342300000|2021-01-22 19:05:00|13284|13281|13283.8|13280.8|13286|13281.7|13283.5|13279|170
1611342600000|2021-01-22 19:10:00|13283.7|13280.7|13283.9|13280.9|13285.5|13280.9|13283.3|13278.8|166
1611342900000|2021-01-22 19:15:00|13284|13281|13284.5|13278.5|13285.3|13281|13282.4|13277.6|238
1611343200000|2021-01-22 19:20:00|13284.4|13278.4|13283|13277|13284.8|13280.1|13280.7|13276|236
1611343500000|2021-01-22 19:25:00|13283.1|13277.1|13285|13279|13285.2|13280.8|13281.8|13277|148
1611343800000|2021-01-22 19:30:00|13283.6|13280.6|13284.8|13278.8|13285.4|13281.1|13283.2|13278.8|150
1611344100000|2021-01-22 19:35:00|13284.9|13278.9|13283.3|13280.3|13285.2|13281.1|13283.1|13278.6|136
1611344400000|2021-01-22 19:40:00|13283.2|13280.2|13283.3|13277.3|13284.8|13280.3|13281.2|13276.7|193
1611344700000|2021-01-22 19:45:00|13283.2|13277.2|13284.3|13278.3|13284.5|13280.2|13281.6|13276.9|245
1611345000000|2021-01-22 19:50:00|13284.4|13278.4|13284.9|13278.9|13285.2|13280.7|13283.2|13278.1|134
1611345300000|2021-01-22 19:55:00|13285|13279|13287.2|13281.2|13287.2|13281.7|13283.4|13279|160
1611345600000|2021-01-22 20:00:00|13287.1|13281.1|13288.6|13282.6|13288.9|13283.6|13285.7|13281|282
1611345900000|2021-01-22 20:05:00|13288.7|13282.7|13288.7|13282.7|13289.7|13285|13287.2|13282.4|181
1611346200000|2021-01-22 20:10:00|13288.8|13282.8|13289.4|13283.4|13289.7|13285|13287.3|13282.6|207
1611346500000|2021-01-22 20:15:00|13289.3|13283.3|13288|13282|13289.5|13284.8|13286.3|13281.7|146
1611346800000|2021-01-22 20:20:00|13288.1|13282.1|13286.6|13283.6|13288.9|13284.4|13286.5|13281.9|178
1611347100000|2021-01-22 20:25:00|13286.8|13283.8|13288.1|13282.1|13288.5|13284|13286.3|13281.8|134
1611347400000|2021-01-22 20:30:00|13286.6|13283.6|13287|13281|13288.8|13283.7|13285.9|13281|167
1611347700000|2021-01-22 20:35:00|13287.1|13281.1|13286.4|13280.4|13287.3|13282.5|13284.5|13279.6|140
1611348000000|2021-01-22 20:40:00|13286.5|13280.5|13286.2|13280.2|13286.6|13281.6|13284.6|13279.8|132
1611348300000|2021-01-22 20:45:00|13286.3|13280.3|13285.9|13279.9|13286.4|13281.7|13284.5|13279.6|131
1611348600000|2021-01-22 20:50:00|13285.8|13279.8|13285.9|13279.9|13286.4|13280.4|13285.7|13279.7|118
1611348900000|2021-01-22 20:55:00|13286|13280|13286.2|13280.2|13286.4|13280.4|13283|13278|192
1611349200000|2021-01-22 21:00:00|13286.6|13280.6|13286.8|13280.8|13287.9|13281.9|13286.3|13280.3|213
1611349500000|2021-01-22 21:05:00|13286.9|13280.9|13287.5|13281.5|13287.9|13281.9|13286.5|13280.5|139
1611349800000|2021-01-22 21:10:00|13287.6|13281.6|13286.8|13280.8|13288|13282|13285.5|13279.5|190
1611350100000|2021-01-22 21:15:00|13286.7|13280.7|13287|13281|13287.2|13281.2|13285.5|13279.5|95
1611350400000|2021-01-22 21:20:00|13286.8|13280.8|13287.1|13281.1|13287.6|13281.6|13286.6|13280.6|95
1611350700000|2021-01-22 21:25:00|13287.2|13281.2|13287.7|13281.7|13289.1|13283.1|13286.4|13280.4|162
1611351000000|2021-01-22 21:30:00|13288.2|13282.2|13287.8|13281.8|13289.3|13283.3|13287.5|13281.5|124
1611351300000|2021-01-22 21:35:00|13287.9|13281.9|13288.5|13282.5|13288.9|13282.9|13287.6|13281.6|105
1611351600000|2021-01-22 21:40:00|13288.3|13282.3|13287.7|13281.7|13293.8|13285.7|13281.2|13269.3|315
1611351900000|2021-01-22 21:45:00|13287.8|13281.8|13289.5|13283.5|13295|13285.5|13287.8|13279|279
1611352200000|2021-01-22 21:50:00|13290.4|13284.4|13291.5|13285.5|13301.9|13285.9|13287.8|13278.7|333
1611352500000|2021-01-22 21:55:00|13297.5|13283.2|13298.9|13283.5|13299.9|13286.6|13289.5|13280|297
1611522000000|2021-01-24 21:00:00|13290.1|13268.1|13290.1|13268.1|13290.1|13268.1|13288.5|13266.5|5
1611522300000|2021-01-24 21:05:00|13288.5|13266.5|13290.1|13268.1|13290.1|13268.1|13285.9|13263.9|11
1611522600000|2021-01-24 21:10:00|13287.9|13265.9|13287|13265|13290.1|13268.1|13285.5|13263.5|21
1611522900000|2021-01-24 21:15:00|13286.8|13264.8|13290.1|13268.1|13290.1|13268.1|13285|13263|22
1611523200000|2021-01-24 21:20:00|13285.6|13263.6|13285.7|13263.7|13290.1|13268.1|13285|13263|14
1611523500000|2021-01-24 21:25:00|13285.8|13263.8|13285.4|13263.4|13290.1|13268.1|13285.3|13263.3|22
1611523800000|2021-01-24 21:30:00|13290.1|13268.1|13290.1|13268.1|13290.1|13268.1|13283.7|13261.7|28
1611524100000|2021-01-24 21:35:00|13285.7|13263.7|13290.1|13268.1|13290.1|13268.1|13285.2|13263.2|25
1611524400000|2021-01-24 21:40:00|13288.2|13266.2|13290.1|13268.1|13290.1|13268.1|13285.6|13263.6|29
1611524700000|2021-01-24 21:45:00|13285.5|13263.5|13285.6|13263.6|13290.1|13268.1|13284.3|13262.3|16
1611525000000|2021-01-24 21:50:00|13290.1|13268.1|13289.1|13267.1|13290.1|13268.7|13285.3|13263.3|31
1611525300000|2021-01-24 21:55:00|13286.9|13264.9|13283.3|13261.3|13290.1|13268.7|13283.3|13261.3|46
1611525600000|2021-01-24 22:00:00|13287.2|13265.2|13286.8|13264.8|13289.5|13267.5|13282.5|13260.5|48
1611525900000|2021-01-24 22:05:00|13285.7|13263.7|13285.5|13263.5|13291.8|13269.8|13277.7|13255.7|74
1611526200000|2021-01-24 22:10:00|13287.1|13265.1|13279.3|13263.3|13287.2|13266.9|13277|13261|96
1611526500000|2021-01-24 22:15:00|13280.5|13264.5|13280|13264|13280.7|13264.7|13277|13261|67
1611526800000|2021-01-24 22:20:00|13279.8|13263.8|13278.1|13262.1|13280.6|13264.6|13276.9|13260.9|80
1611527100000|2021-01-24 22:25:00|13277.5|13261.5|13278.9|13262.9|13280.8|13264.8|13277|13261|72
1611527400000|2021-01-24 22:30:00|13278.7|13262.7|13281.1|13265.1|13281.1|13265.1|13277.7|13261.7|74
1611527700000|2021-01-24 22:35:00|13278.6|13262.6|13279.8|13263.8|13281.1|13265.1|13276.8|13260.8|78
1611528000000|2021-01-24 22:40:00|13280.4|13264.4|13278.1|13262.1|13280.9|13264.9|13276.9|13260.9|71
1611528300000|2021-01-24 22:45:00|13279|13263|13279.9|13263.9|13280.9|13264.9|13276.9|13260.9|85
1611528600000|2021-01-24 22:50:00|13279.4|13263.4|13281.6|13265.6|13282.5|13266.5|13277.8|13261.8|94
1611528900000|2021-01-24 22:55:00|13279.9|13263.9|13283.2|13267.2|13283.7|13267.7|13277.9|13261.9|96
1611529200000|2021-01-24 23:00:00|13283.1|13267.1|13278.4|13262.4|13283.9|13267.9|13275.4|13259.4|149
1611529500000|2021-01-24 23:05:00|13278.2|13262.2|13278.3|13262.3|13279.7|13263.7|13277.8|13261.8|119
1611529800000|2021-01-24 23:10:00|13278|13262|13279.1|13263.1|13279.9|13263.9|13277.5|13261.5|107
1611530100000|2021-01-24 23:15:00|13278.4|13262.4|13280.7|13264.7|13286.5|13274.3|13273.5|13257.5|330
1611530400000|2021-01-24 23:20:00|13280.1|13264.1|13282.4|13269.2|13283.6|13269.4|13279.7|13263.7|160
1611530700000|2021-01-24 23:25:00|13282.7|13268.9|13277.4|13271.4|13283.4|13271.9|13274.6|13267.7|189
1611531000000|2021-01-24 23:30:00|13277.3|13271.3|13279.2|13273.2|13279.2|13273.2|13276.7|13270.7|142
1611531300000|2021-01-24 23:35:00|13279.1|13273.1|13281.5|13275.5|13281.7|13275.7|13277|13271|178
1611531600000|2021-01-24 23:40:00|13281.6|13275.6|13280.7|13274.7|13281.8|13275.8|13280.5|13274.5|85
1611531900000|2021-01-24 23:45:00|13281.1|13275.1|13282.2|13276.2|13282.3|13276.3|13280.7|13274.6|99
1611532200000|2021-01-24 23:50:00|13282|13276|13285.1|13279.1|13285.6|13279.6|13281.9|13275.9|128
1611532500000|2021-01-24 23:55:00|13285|13279|13286.1|13280.1|13286.3|13280.3|13284.5|13278.5|71
1611532800000|2021-01-25 00:00:00|13286.2|13280.2|13283.3|13277.3|13286.2|13280.2|13281.1|13275.1|221
1611533100000|2021-01-25 00:05:00|13283.4|13277.4|13284.3|13278.3|13286.7|13280.7|13283.3|13277.3|257
1611533400000|2021-01-25 00:10:00|13284.4|13278.4|13280|13274|13285.2|13279.2|13279.3|13273.3|242
1611533700000|2021-01-25 00:15:00|13280.1|13274.1|13279.5|13273.5|13281.8|13275.8|13278.8|13272.8|172
1611534000000|2021-01-25 00:20:00|13279.4|13273.4|13278.2|13272.2|13282.5|13276.5|13278.1|13272.1|210
1611534300000|2021-01-25 00:25:00|13278.1|13272.1|13277|13271|13278.8|13272.8|13276|13270|203
1611534600000|2021-01-25 00:30:00|13277.1|13271.1|13275.7|13269.7|13278|13272|13274.9|13268.9|167
1611534900000|2021-01-25 00:35:00|13275.8|13269.8|13278.3|13272.3|13279.6|13274.7|13273.9|13269.4|167
1611535200000|2021-01-25 00:40:00|13278.2|13272.2|13274.4|13268.4|13278.2|13273.3|13272.8|13268|157
1611535500000|2021-01-25 00:45:00|13274.3|13268.3|13277.6|13271.6|13277.8|13273.3|13273|13267|161
1611535800000|2021-01-25 00:50:00|13277.5|13271.5|13275|13269|13278.7|13272.7|13273.7|13268.8|235
1611536100000|2021-01-25 00:55:00|13273.4|13270.4|13276.8|13270.8|13279.8|13273.9|13273.4|13269|206
1611536400000|2021-01-25 01:00:00|13276.7|13270.7|13280.8|13277.8|13282.2|13277.9|13275.1|13270.7|295
1611536700000|2021-01-25 01:05:00|13280.7|13277.7|13280.1|13274.1|13280.8|13277.8|13278.2|13273.8|152
1611537000000|2021-01-25 01:10:00|13280|13274|13281.9|13275.9|13282.3|13277.9|13277.6|13273|233
1611537300000|2021-01-25 01:15:00|13281.8|13275.8|13281.8|13278.8|13283.9|13279.3|13279.5|13273.5|242
1611537600000|2021-01-25 01:20:00|13281.9|13278.9|13282.2|13279.2|13285.2|13280.7|13281.3|13277.1|174
1611537900000|2021-01-25 01:25:00|13283.8|13277.8|13281.5|13275.5|13283.8|13279.3|13279.1|13274.8|247
1611538200000|2021-01-25 01:30:00|13281.6|13275.6|13277.4|13274.4|13281.6|13276|13276.2|13272.3|137
1611538500000|2021-01-25 01:35:00|13277.5|13274.5|13281.8|13278.8|13283.6|13279.1|13277.3|13274.2|151
1611538800000|2021-01-25 01:40:00|13283.3|13277.3|13280.6|13277.6|13283.4|13279.2|13279.4|13274.8|164
1611539100000|2021-01-25 01:45:00|13280.5|13277.5|13280.7|13274.7|13283.4|13279.3|13277.4|13273.6|268
1611539400000|2021-01-25 01:50:00|13280.6|13274.6|13278.2|13275.2|13281.7|13277.2|13277.6|13274.6|229
1611539700000|2021-01-25 01:55:00|13278.3|13275.3|13277.2|13274.2|13281.4|13276.9|13276.9|13273.8|205
1611540000000|2021-01-25 02:00:00|13277.1|13274.1|13276.2|13273.2|13278.7|13274.3|13275.1|13270.6|150
1611540300000|2021-01-25 02:05:00|13276.3|13273.3|13271.3|13268.3|13276.3|13273.3|13271|13267.4|222
1611540600000|2021-01-25 02:10:00|13271.4|13268.4|13272.9|13269.9|13274.1|13270|13271.2|13266.9|151
1611540900000|2021-01-25 02:15:00|13272.8|13269.8|13272.3|13266.3|13273.5|13270.5|13269.8|13265.1|155
1611541200000|2021-01-25 02:20:00|13272.2|13266.2|13271.2|13268.2|13274.2|13269.8|13270|13265.7|177
1611541500000|2021-01-25 02:25:00|13271.1|13268.1|13270|13267|13272.1|13268.1|13270|13266.1|130
1611541800000|2021-01-25 02:30:00|13270.1|13267.1|13268.2|13265.2|13270.2|13267.2|13267.2|13263.6|133
1611542100000|2021-01-25 02:35:00|13268.1|13265.1|13265|13262|13268.6|13265.6|13264.9|13260.3|155
1611542400000|2021-01-25 02:40:00|13265.1|13262.1|13262.3|13259.3|13265.7|13262.1|13262.3|13257.9|143
1611542700000|2021-01-25 02:45:00|13262.4|13259.4|13265.6|13259.6|13266|13261.2|13261.1|13257.4|177
1611543000000|2021-01-25 02:50:00|13264.1|13261.1|13260.9|13257.9|13265.7|13261.1|13258.7|13255|236
1611543300000|2021-01-25 02:55:00|13261|13258|13263.7|13257.7|13265|13260.5|13260.7|13256.5|246
1611543600000|2021-01-25 03:00:00|13263.8|13257.8|13260.8|13257.8|13264.4|13259.9|13259.6|13256.6|192
1611543900000|2021-01-25 03:05:00|13260.7|13257.7|13263|13257|13264|13259.4|13260.6|13256.1|148
1611544200000|2021-01-25 03:10:00|13261.4|13258.4|13261|13258|13263|13258.4|13260.6|13256.2|119
1611544500000|2021-01-25 03:15:00|13260.9|13257.9|13263.7|13257.7|13263.7|13259.4|13260.1|13256.8|175
1611544800000|2021-01-25 03:20:00|13263.5|13257.5|13262.7|13259.7|13264.5|13260.1|13261.5|13257|135
1611545100000|2021-01-25 03:25:00|13262.8|13259.8|13263.1|13260.1|13264.3|13260.2|13262.4|13258.3|100
1611545400000|2021-01-25 03:30:00|13263.2|13260.2|13264.3|13261.3|13265.8|13261.5|13262.7|13259.2|94
1611545700000|2021-01-25 03:35:00|13264.4|13261.4|13264.9|13261.9|13266.4|13262.1|13264.2|13260.3|81
1611546000000|2021-01-25 03:40:00|13264.8|13261.8|13263|13260|13265.3|13261.9|13262.8|13258.8|115
1611546300000|2021-01-25 03:45:00|13262.9|13259.9|13265|13262|13266.2|13262.2|13262.9|13259.9|109
1611546600000|2021-01-25 03:50:00|13264.9|13261.9|13264.5|13261.5|13266.7|13262|13264.4|13260.1|93
1611546900000|2021-01-25 03:55:00|13264.6|13261.6|13264.4|13261.4|13265.7|13262.1|13264|13259.7|100
1611547200000|2021-01-25 04:00:00|13264.5|13261.5|13264.4|13261.4|13265.8|13261.5|13263.8|13259.7|99
1611547500000|2021-01-25 04:05:00|13264.3|13261.3|13263.9|13260.9|13265.8|13261.5|13263.6|13259.7|81
1611547800000|2021-01-25 04:10:00|13264|13261|13263.3|13260.3|13265.1|13261.1|13263|13258.6|104
1611548100000|2021-01-25 04:15:00|13263.2|13260.2|13262.5|13256.5|13264.9|13260.5|13261|13256.5|106
1611548400000|2021-01-25 04:20:00|13262.6|13256.6|13262.2|13256.2|13263|13258.4|13260.8|13256.1|77
1611548700000|2021-01-25 04:25:00|13262.3|13256.3|13259|13256|13262.3|13257.5|13258.8|13254.3|86
1611549000000|2021-01-25 04:30:00|13258.9|13255.9|13260.4|13254.4|13260.6|13256.4|13258.2|13253.6|87
1611549300000|2021-01-25 04:35:00|13259.1|13256.1|13259|13256|13260.8|13256.3|13258.3|13253.9|103
1611549600000|2021-01-25 04:40:00|13259.1|13256.1|13259.2|13256.2|13260.7|13256.4|13258.5|13254.2|113
1611549900000|2021-01-25 04:45:00|13259.3|13256.3|13260.5|13257.5|13261.7|13257.7|13258.6|13254.7|96
1611550200000|2021-01-25 04:50:00|13262.1|13256.1|13263.5|13257.5|13263.5|13259.1|13260.3|13256|90
1611550500000|2021-01-25 04:55:00|13263.7|13257.7|13263.9|13257.9|13264.1|13259.3|13261.4|13256.6|140
1611550800000|2021-01-25 05:00:00|13263.2|13257.2|13261.8|13258.8|13264.5|13259.9|13261.6|13257|169
1611551100000|2021-01-25 05:05:00|13261.9|13258.9|13263.5|13257.5|13264.5|13260.1|13261.3|13256.8|162
1611551400000|2021-01-25 05:10:00|13263.3|13257.3|13263.2|13257.2|13264.1|13259.4|13261.2|13257.1|133
1611551700000|2021-01-25 05:15:00|13263.3|13257.3|13261.7|13258.7|13263.3|13259|13261.5|13257.2|82
1611552000000|2021-01-25 05:20:00|13261.6|13258.6|13259.9|13256.9|13263.1|13258.8|13259.8|13255.3|104
1611552300000|2021-01-25 05:25:00|13260|13257|13259.2|13256.2|13260.9|13257.1|13258.9|13254.8|116
1611552600000|2021-01-25 05:30:00|13259.1|13256.1|13258.4|13255.4|13260.1|13256.3|13257.9|13253.9|122
1611552900000|2021-01-25 05:35:00|13258.5|13255.5|13257.7|13254.7|13260.1|13255.8|13257.2|13253.2|144
1611553200000|2021-01-25 05:40:00|13257.6|13254.6|13259.9|13256.9|13260.1|13257.1|13257.5|13253|115
1611553500000|2021-01-25 05:45:00|13260|13257|13258.9|13255.9|13260.5|13257|13258.4|13254.2|132
1611553800000|2021-01-25 05:50:00|13258.7|13255.7|13259.8|13256.8|13261.2|13257|13258.5|13254.1|127
1611554100000|2021-01-25 05:55:00|13259.9|13256.9|13257.1|13254.1|13260|13257|13257.1|13254.1|128
1611554400000|2021-01-25 06:00:00|13257|13254|13254.7|13251.7|13258.7|13254.3|13254.4|13250.2|213
1611554700000|2021-01-25 06:05:00|13254.5|13251.5|13253.7|13250.7|13255.4|13251.8|13253.1|13249.4|150
1611555000000|2021-01-25 06:10:00|13253.8|13250.8|13253.8|13250.8|13255.7|13251.4|13253.1|13249.7|108
1611555300000|2021-01-25 06:15:00|13253.9|13250.9|13256.8|13253.8|13258.4|13255.1|13253.6|13250.6|234
1611555600000|2021-01-25 06:20:00|13256.7|13253.7|13258.8|13255.8|13259.2|13256.2|13256.7|13252.5|134
1611555900000|2021-01-25 06:25:00|13258.9|13255.9|13258|13255|13259.8|13256.1|13258|13253.8|120
1611556200000|2021-01-25 06:30:00|13257.9|13254.9|13257.4|13254.4|13260.5|13256.1|13257.2|13253.2|129
1611556500000|2021-01-25 06:35:00|13257.3|13254.3|13257.8|13251.8|13258|13254.6|13255.7|13251.4|145
1611556800000|2021-01-25 06:40:00|13256.3|13253.3|13255.8|13252.8|13259.1|13255|13255.1|13251.5|159
1611557100000|2021-01-25 06:45:00|13255.7|13252.7|13255.5|13252.5|13256.6|13252.8|13254.1|13250.2|160
1611557400000|2021-01-25 06:50:00|13255.6|13252.6|13257.7|13254.7|13259.3|13254.8|13255.5|13251.3|110
1611557700000|2021-01-25 06:55:00|13257.8|13254.8|13257.6|13254.6|13259.1|13254.8|13257.1|13253|132
1611558000000|2021-01-25 07:00:00|13257.7|13254.7|13257.8|13254.8|13259.7|13255.6|13257|13252.9|185
1611558300000|2021-01-25 07:05:00|13257.9|13254.9|13261|13258|13262.5|13258.1|13257.8|13253.8|153
1611558600000|2021-01-25 07:10:00|13260.9|13257.9|13262|13259|13262.4|13259.2|13260.1|13255.6|125
1611558900000|2021-01-25 07:15:00|13262.1|13259.1|13258.8|13255.8|13262.6|13259.6|13257.2|13253.2|220
1611559200000|2021-01-25 07:20:00|13258.7|13255.7|13257.7|13254.7|13259.5|13256|13257|13253|195
1611559500000|2021-01-25 07:25:00|13257.8|13254.8|13259.6|13253.6|13259.8|13255.9|13256.9|13253.6|162
1611559800000|2021-01-25 07:30:00|13259.5|13253.5|13257.6|13251.6|13260.1|13256|13256.1|13251.6|199
1611560100000|2021-01-25 07:35:00|13257.7|13251.7|13255.9|13252.9|13257.8|13254.4|13255.6|13251.7|123
1611560400000|2021-01-25 07:40:00|13256|13253|13253.7|13250.7|13256.1|13253.1|13253.1|13248.8|147
1611560700000|2021-01-25 07:45:00|13253.6|13250.6|13258.3|13252.3|13258.7|13254.1|13253.1|13249.6|166
1611561000000|2021-01-25 07:50:00|13256.8|13253.8|13255.8|13252.8|13259.9|13255|13255.6|13251.1|204
1611561300000|2021-01-25 07:55:00|13255.9|13252.9|13256.6|13253.6|13258.1|13254.1|13255.1|13251.2|210
1611561600000|2021-01-25 08:00:00|13256.7|13253.7|13258.1|13255.1|13258.4|13255.4|13255.4|13251.2|231
1611561900000|2021-01-25 08:05:00|13258|13255|13258.2|13255.2|13259.9|13255.9|13255.8|13251.6|191
1611562200000|2021-01-25 08:10:00|13259.6|13253.6|13261.8|13258.8|13264.3|13259.9|13258.2|13253.6|230
1611562500000|2021-01-25 08:15:00|13261.9|13258.9|13266.2|13263.2|13268.7|13263.8|13261|13258|208
1611562800000|2021-01-25 08:20:00|13267.7|13261.7|13262.5|13256.5|13268.5|13263.9|13260.7|13256.1|246
1611563100000|2021-01-25 08:25:00|13262.4|13256.4|13261.3|13258.3|13268.3|13263.9|13260.9|13256.4|280
1611563400000|2021-01-25 08:30:00|13261.4|13258.4|13260.7|13257.7|13263|13258.8|13260.3|13256.5|149
1611563700000|2021-01-25 08:35:00|13260.6|13257.6|13260.3|13257.3|13261.1|13258.1|13259.9|13256.9|161
1611564000000|2021-01-25 08:40:00|13260.4|13257.4|13261.2|13258.2|13264.2|13259.9|13260.1|13256|147
1611564300000|2021-01-25 08:45:00|13261.1|13258.1|13258|13255|13262.5|13258.5|13257.7|13253.1|167
1611564600000|2021-01-25 08:50:00|13257.9|13254.9|13264|13261|13266.3|13261.9|13256.9|13252.5|251
1611564900000|2021-01-25 08:55:00|13264.1|13261.1|13264.9|13261.9|13268.4|13264|13263.4|13259.2|213
1611565200000|2021-01-25 09:00:00|13265|13262|13271|13268|13271.5|13268.3|13264.4|13259.8|329
1611565500000|2021-01-25 09:05:00|13270.9|13267.9|13265.4|13262.4|13272.2|13268|13264.5|13260.5|281
1611565800000|2021-01-25 09:10:00|13265.5|13262.5|13265.8|13262.8|13269.2|13264.8|13263.1|13258.5|208
1611566100000|2021-01-25 09:15:00|13266|13263|13271.1|13268.1|13272.7|13268.2|13265.9|13261.4|233
1611566400000|2021-01-25 09:20:00|13271|13268|13275.2|13272.2|13276.2|13272.2|13271|13266.3|184
1611566700000|2021-01-25 09:25:00|13275.1|13272.1|13273.4|13270.4|13279|13274.8|13273.2|13268.7|296
1611567000000|2021-01-25 09:30:00|13273.3|13270.3|13273.6|13270.6|13275.2|13270.6|13272.7|13268.6|125
1611567300000|2021-01-25 09:35:00|13275.1|13269.1|13275.2|13272.2|13275.5|13272.2|13272.5|13268.2|181
1611567600000|2021-01-25 09:40:00|13275.3|13272.3|13274.7|13271.7|13278.3|13273.1|13272.7|13268.5|219
1611567900000|2021-01-25 09:45:00|13274.6|13271.6|13277.3|13274.3|13279.3|13274.7|13274.6|13270.8|206
1611568200000|2021-01-25 09:50:00|13277.2|13274.2|13274.1|13271.1|13278.7|13274.6|13273.4|13269.3|175
1611568500000|2021-01-25 09:55:00|13274.2|13271.2|13274.1|13271.1|13274.4|13271.4|13273.5|13270.5|116
1611568800000|2021-01-25 10:00:00|13274|13271|13275.2|13269.2|13277.9|13272.3|13271.7|13267.2|288
1611569100000|2021-01-25 10:05:00|13275.3|13269.3|13276.8|13270.8|13277.1|13272.4|13273.8|13268.8|199
1611569400000|2021-01-25 10:10:00|13276.7|13270.7|13276|13270|13276.9|13272.1|13273.4|13268.9|194
1611569700000|2021-01-25 10:15:00|13275.9|13269.9|13273.2|13267.2|13276.3|13271.9|13271.7|13267.2|171
1611570000000|2021-01-25 10:20:00|13273.3|13267.3|13272.3|13266.3|13273.4|13268.8|13269.9|13264.7|155
1611570300000|2021-01-25 10:25:00|13270.9|13267.9|13271.4|13265.4|13272.5|13268.1|13269.2|13264.7|188
1611570600000|2021-01-25 10:30:00|13271.5|13265.5|13268.2|13265.2|13272.4|13267.7|13267.3|13263.2|207
1611570900000|2021-01-25 10:35:00|13268.3|13265.3|13269.2|13263.2|13269.8|13265.5|13267.3|13262.9|145
1611571200000|2021-01-25 10:40:00|13269.1|13263.1|13266.6|13263.6|13269.2|13265.1|13265.6|13261|202
1611571500000|2021-01-25 10:45:00|13266.5|13263.5|13266.1|13260.1|13269.1|13264.8|13264.7|13260.1|201
1611571800000|2021-01-25 10:50:00|13264.6|13261.6|13266.6|13263.6|13268.5|13263.9|13263.9|13259.5|128
1611572100000|2021-01-25 10:55:00|13266.7|13263.7|13266.5|13260.5|13267.8|13263.7|13264.2|13258.7|188
1611572400000|2021-01-25 11:00:00|13266.6|13260.6|13262.5|13259.5|13266.9|13262.4|13262.3|13258.2|151
1611572700000|2021-01-25 11:05:00|13262.4|13259.4|13263.2|13260.2|13264.7|13260.2|13261.4|13257.2|181
1611573000000|2021-01-25 11:10:00|13263.3|13260.3|13263.9|13260.9|13265.6|13261.3|13263.1|13258.6|154
1611573300000|2021-01-25 11:15:00|13263.8|13260.8|13265.3|13262.3|13267.6|13263.1|13263.6|13259.5|198
1611573600000|2021-01-25 11:20:00|13265.4|13262.4|13266.3|13260.3|13266.9|13262.5|13264.6|13260.1|100
1611573900000|2021-01-25 11:25:00|13266.2|13260.2|13266.5|13263.5|13268.2|13263.6|13264.5|13260.1|137
1611574200000|2021-01-25 11:30:00|13268|13262|13267.3|13261.3|13268.9|13264.4|13265.8|13261.3|147
1611574500000|2021-01-25 11:35:00|13267.4|13261.4|13267.1|13261.1|13268|13263.3|13265.9|13261|152
1611574800000|2021-01-25 11:40:00|13267.2|13261.2|13266.3|13260.3|13267.4|13262.8|13264.8|13260.3|111
1611575100000|2021-01-25 11:45:00|13266.2|13260.2|13266.4|13260.4|13268.8|13264.3|13263.9|13259|208
1611575400000|2021-01-25 11:50:00|13266.3|13260.3|13264|13261|13266.5|13262.3|13263.7|13259.4|144
1611575700000|2021-01-25 11:55:00|13263.9|13260.9|13267.3|13264.3|13269.3|13264.9|13263.4|13259|199
1611576000000|2021-01-25 12:00:00|13267.2|13264.2|13269.8|13266.8|13271.4|13266.8|13267.2|13262.8|184
1611576300000|2021-01-25 12:05:00|13269.9|13266.9|13269.9|13266.9|13271.3|13267.2|13269.4|13265|139
1611576600000|2021-01-25 12:10:00|13269.8|13266.8|13271.9|13265.9|13273.4|13267.9|13269.7|13265.8|129
1611576900000|2021-01-25 12:15:00|13272|13266|13267.9|13264.9|13272.4|13267.8|13267.5|13263|166
1611577200000|2021-01-25 12:20:00|13267.8|13264.8|13271.4|13265.4|13271.7|13267.1|13267.7|13263.3|150
1611577500000|2021-01-25 12:25:00|13271.5|13265.5|13270.9|13267.9|13272|13268|13270|13265.4|93
1611577800000|2021-01-25 12:30:00|13271|13268|13271.2|13268.2|13272.9|13268.4|13270.6|13266.5|79
1611578100000|2021-01-25 12:35:00|13271.3|13268.3|13275.1|13269.1|13275.7|13271.2|13270.9|13266.4|150
1611578400000|2021-01-25 12:40:00|13275.2|13269.2|13272.2|13266.2|13275.2|13270|13270.9|13266.2|153
1611578700000|2021-01-25 12:45:00|13272.1|13266.1|13270.3|13264.3|13272.7|13268|13269.4|13264.3|145
1611579000000|2021-01-25 12:50:00|13270.2|13264.2|13269.6|13266.6|13271.4|13266.9|13268.8|13263.9|120
1611579300000|2021-01-25 12:55:00|13269.7|13266.7|13270.9|13267.9|13274.1|13269.7|13269.6|13265.2|164
1611579600000|2021-01-25 13:00:00|13271|13268|13269.8|13263.8|13273.4|13268.8|13268.3|13263.8|230
1611579900000|2021-01-25 13:05:00|13268.3|13265.3|13269.8|13266.8|13273.1|13268.8|13267.8|13264.3|256
1611580200000|2021-01-25 13:10:00|13269.9|13266.9|13269.8|13266.8|13273.3|13268.9|13269.2|13264.5|161
1611580500000|2021-01-25 13:15:00|13269.7|13266.7|13268.9|13262.9|13270.5|13266.8|13266.7|13262.1|204
1611580800000|2021-01-25 13:20:00|13269|13263|13266.6|13263.6|13269.6|13265.1|13265.7|13261.2|206
1611581100000|2021-01-25 13:25:00|13266.5|13263.5|13268.6|13262.6|13269.1|13264.6|13266|13261.7|187
1611581400000|2021-01-25 13:30:00|13268.5|13262.5|13270.8|13264.8|13272.2|13267.8|13265.3|13260.7|289
1611581700000|2021-01-25 13:35:00|13270.9|13264.9|13275.5|13269.5|13275.5|13269.6|13269.4|13264.9|263
1611582000000|2021-01-25 13:40:00|13275.4|13269.4|13274|13271|13276.6|13272.1|13272.6|13268|278
1611582300000|2021-01-25 13:45:00|13273.9|13270.9|13274.5|13268.5|13277|13272|13272.8|13268.2|235
1611582600000|2021-01-25 13:50:00|13274.6|13268.6|13272.9|13266.9|13275|13270.5|13270.5|13266|219
1611582900000|2021-01-25 13:55:00|13272.8|13266.8|13273.6|13267.6|13274.4|13270.1|13270.2|13265.6|272
1611583200000|2021-01-25 14:00:00|13273.8|13267.8|13268.8|13265.8|13273.8|13268.8|13268.5|13264.2|193
1611583500000|2021-01-25 14:05:00|13268.9|13265.9|13268.7|13265.7|13271|13266.7|13268.1|13263.8|119
1611583800000|2021-01-25 14:10:00|13268.6|13265.6|13270.3|13267.3|13273.1|13268.5|13268.5|13265.1|141
1611584100000|2021-01-25 14:15:00|13270.4|13267.4|13272.6|13266.6|13272.7|13268.2|13268.7|13264.4|190
1611584400000|2021-01-25 14:20:00|13272.7|13266.7|13272.5|13269.5|13273.5|13269.5|13268.2|13264|218
1611584700000|2021-01-25 14:25:00|13272.4|13269.4|13273|13267|13274.1|13269.7|13269.5|13265.4|178
1611585000000|2021-01-25 14:30:00|13272.9|13266.9|13272.2|13266.2|13274.6|13269|13266.9|13262.5|359
1611585300000|2021-01-25 14:35:00|13272.1|13266.1|13274|13268|13274.8|13269.9|13270.1|13265.4|395
1611585600000|2021-01-25 14:40:00|13273.9|13267.9|13274.5|13268.5|13275.9|13270.8|13271.3|13266.8|282
1611585900000|2021-01-25 14:45:00|13274.4|13268.4|13282.5|13276.5|13284.2|13279.6|13272.5|13267.6|368
1611586200000|2021-01-25 14:50:00|13282.6|13276.6|13285.1|13282.1|13286.7|13282.3|13281.1|13275.6|380
1611586500000|2021-01-25 14:55:00|13285|13282|13287.5|13281.5|13288.4|13283.8|13281.7|13277.3|403
1611586800000|2021-01-25 15:00:00|13287.6|13281.6|13282.5|13279.5|13288.3|13283.6|13282.5|13277.8|430
1611587100000|2021-01-25 15:05:00|13283.9|13277.9|13287.4|13281.4|13287.6|13283|13282.5|13277.9|293
1611587400000|2021-01-25 15:10:00|13287.5|13281.5|13289.2|13286.2|13292.3|13287.7|13287.4|13281.4|204
1611587700000|2021-01-25 15:15:00|13290.6|13284.6|13289.4|13286.4|13291.5|13287.1|13286.5|13281.7|225
1611588000000|2021-01-25 15:20:00|13290.8|13284.8|13285.6|13279.6|13291|13286.3|13284.6|13279.6|240
1611588300000|2021-01-25 15:25:00|13285.7|13279.7|13289.1|13283.1|13289.4|13284.8|13284.1|13279.3|237
1611588600000|2021-01-25 15:30:00|13289.2|13283.2|13289.6|13283.6|13290.9|13286.1|13287.7|13283.2|177
1611588900000|2021-01-25 15:35:00|13289.5|13283.5|13289.6|13283.6|13291.9|13287.4|13287.7|13283.3|230
1611589200000|2021-01-25 15:40:00|13289.7|13283.7|13288.4|13285.4|13290.4|13285.8|13286.9|13282.2|203
1611589500000|2021-01-25 15:45:00|13288.5|13285.5|13289.5|13286.5|13291|13286.5|13285.8|13281.3|250
1611589800000|2021-01-25 15:50:00|13289.6|13286.6|13289.5|13286.5|13291.5|13287.7|13288.1|13283.7|279
1611590100000|2021-01-25 15:55:00|13289.4|13286.4|13288.5|13285.5|13292.1|13287.7|13285.8|13281.4|409
1611590400000|2021-01-25 16:00:00|13288.6|13285.6|13294.9|13288.9|13295.6|13291|13287.9|13283.6|354
1611590700000|2021-01-25 16:05:00|13293.4|13290.4|13297.9|13294.9|13299.4|13294.9|13293.4|13289.7|268
1611591000000|2021-01-25 16:10:00|13298|13295|13295.4|13292.4|13299.2|13295.1|13293.6|13289.2|320
1611591300000|2021-01-25 16:15:00|13295.5|13292.5|13294.4|13291.4|13297.5|13293.1|13294.1|13289.7|199
1611591600000|2021-01-25 16:20:00|13294.5|13291.5|13293.4|13287.4|13296.4|13291.9|13290.6|13286|253
1611591900000|2021-01-25 16:25:00|13293.5|13287.5|13291.3|13288.3|13293.9|13289.5|13290.6|13286.4|310
1611592200000|2021-01-25 16:30:00|13291|13288|13291.4|13288.4|13295.5|13291.1|13290.6|13286.4|287
1611592500000|2021-01-25 16:35:00|13291.5|13288.5|13291.4|13288.4|13293.6|13289.3|13290.9|13286.8|273
1611592800000|2021-01-25 16:40:00|13291.3|13288.3|13292.2|13289.2|13294.3|13290.7|13291.2|13287.8|183
1611593100000|2021-01-25 16:45:00|13292.1|13289.1|13290.7|13284.7|13293|13289.2|13288.1|13283.4|261
1611593400000|2021-01-25 16:50:00|13290.6|13284.6|13285.9|13282.9|13290.7|13285.8|13284.4|13280|211
1611593700000|2021-01-25 16:55:00|13285.8|13282.8|13284.9|13281.9|13287.4|13283.7|13283.8|13280.3|206
1611594000000|2021-01-25 17:00:00|13284.8|13281.8|13283.5|13280.5|13284.9|13281.9|13282.7|13279.7|161
1611594300000|2021-01-25 17:05:00|13283.4|13280.4|13283.3|13280.3|13285|13280.9|13282.8|13278.5|169
1611594600000|2021-01-25 17:10:00|13283.4|13280.4|13283.5|13280.5|13284.9|13280.9|13282.9|13278.6|208
1611594900000|2021-01-25 17:15:00|13283.6|13280.6|13284.6|13278.6|13286.3|13282.5|13283|13278.5|242
1611595200000|2021-01-25 17:20:00|13284.7|13278.7|13284.3|13281.3|13285.9|13281.4|13280.7|13275.6|305
1611595500000|2021-01-25 17:25:00|13284.4|13281.4|13284|13278|13285.9|13281.4|13281.9|13277.5|196
1611595800000|2021-01-25 17:30:00|13283.9|13277.9|13279.5|13276.5|13284.3|13279.7|13278.7|13274.3|187
1611596100000|2021-01-25 17:35:00|13279.6|13276.6|13279.6|13276.6|13281.5|13276.9|13278.6|13274.3|135
1611596400000|2021-01-25 17:40:00|13279.7|13276.7|13279.1|13273.1|13280.9|13276.7|13276.8|13272.3|202
1611596700000|2021-01-25 17:45:00|13279.2|13273.2|13276.8|13273.8|13279.2|13274.6|13276.4|13271.9|157
1611597000000|2021-01-25 17:50:00|13278.1|13272.1|13276.1|13273.1|13279.7|13275|13276|13271.9|195
1611597300000|2021-01-25 17:55:00|13276|13273|13279.6|13273.6|13279.7|13274.6|13275.9|13271.3|216
1611597600000|2021-01-25 18:00:00|13279.7|13273.7|13277.3|13274.3|13280.8|13276.4|13277.1|13273.4|188
1611597900000|2021-01-25 18:05:00|13277.4|13274.4|13278.1|13275.1|13280.3|13275.9|13277.4|13273.3|80
1611598200000|2021-01-25 18:10:00|13278|13275|13276.4|13273.4|13279.2|13275.4|13275.3|13271.1|146
1611598500000|2021-01-25 18:15:00|13276.5|13273.5|13278.6|13272.6|13278.7|13274.1|13275.9|13271.6|124
1611598800000|2021-01-25 18:20:00|13278.8|13272.8|13277.9|13274.9|13279.1|13275.1|13276.1|13271.6|152
1611599100000|2021-01-25 18:25:00|13277.8|13274.8|13278.2|13272.2|13279.5|13275.3|13276.5|13272.1|165
1611599400000|2021-01-25 18:30:00|13278.1|13272.1|13277.9|13274.9|13279.4|13275|13276.6|13272.1|116
1611599700000|2021-01-25 18:35:00|13278|13275|13277.7|13274.7|13279.7|13275.3|13277.3|13272.8|98
1611600000000|2021-01-25 18:40:00|13277.6|13274.6|13278|13275|13279|13275.1|13277.2|13272.9|102
1611600300000|2021-01-25 18:45:00|13278.1|13275.1|13278.5|13272.5|13279.1|13275.2|13276.3|13271.5|180
1611600600000|2021-01-25 18:50:00|13277.2|13274.2|13277.5|13274.5|13278.7|13274.5|13275.8|13271.6|95
1611600900000|2021-01-25 18:55:00|13277.4|13274.4|13277.5|13271.5|13278.6|13274.7|13275.9|13271.4|116
1611601200000|2021-01-25 19:00:00|13276|13273|13277.1|13271.1|13277.9|13274.2|13275.3|13271|141
1611601500000|2021-01-25 19:05:00|13275.5|13272.5|13275.6|13272.6|13278.1|13273.7|13274.9|13270.4|154
1611601800000|2021-01-25 19:10:00|13275.7|13272.7|13276.7|13273.7|13278.9|13274.2|13275.7|13271.3|94
1611602100000|2021-01-25 19:15:00|13276.5|13273.5|13277.1|13274.1|13279.2|13274.7|13276.5|13272.6|71
1611602400000|2021-01-25 19:20:00|13277|13274|13278.4|13275.4|13280|13275.4|13277|13272.7|133
1611602700000|2021-01-25 19:25:00|13278.3|13275.3|13280.1|13274.1|13280.7|13276.4|13278.3|13274|106
1611603000000|2021-01-25 19:30:00|13280.2|13274.2|13279.3|13276.3|13281|13276.7|13278.4|13274|111
1611603300000|2021-01-25 19:35:00|13279.2|13276.2|13280.6|13277.6|13282.3|13277.7|13279.2|13275.1|118
1611603600000|2021-01-25 19:40:00|13280.7|13277.7|13280.6|13274.6|13282.1|13277.8|13278.9|13274.6|154
1611603900000|2021-01-25 19:45:00|13279.1|13276.1|13281.4|13275.4|13281.6|13277|13278.3|13273.6|164
1611604200000|2021-01-25 19:50:00|13279.8|13276.8|13279.2|13276.2|13281.6|13277.1|13278.8|13274.5|103
1611604500000|2021-01-25 19:55:00|13279.5|13276.5|13279.9|13276.9|13281.8|13277.4|13278.8|13274.6|115
1611604800000|2021-01-25 20:00:00|13281.4|13275.4|13280.7|13277.7|13282.4|13278|13279.4|13274.7|214
1611605100000|2021-01-25 20:05:00|13280.8|13277.8|13282|13276|13282.6|13277.9|13280|13275.5|137
1611605400000|2021-01-25 20:10:00|13280.6|13277.6|13282.6|13279.6|13284.3|13279.7|13280.2|13275.7|179
1611605700000|2021-01-25 20:15:00|13284.3|13278.3|13281.4|13275.4|13284.4|13279.9|13280.6|13275.1|128
1611606000000|2021-01-25 20:20:00|13281.3|13275.3|13281.4|13275.4|13281.5|13277.1|13279.3|13274.8|112
1611606300000|2021-01-25 20:25:00|13281.3|13275.3|13283.3|13277.3|13283.4|13278.8|13279.6|13275.1|138
1611606600000|2021-01-25 20:30:00|13283.2|13277.2|13282.7|13276.7|13283.5|13279|13281|13276.5|167
1611606900000|2021-01-25 20:35:00|13282.8|13276.8|13282.4|13276.4|13283.1|13278.6|13280.7|13276.2|128
1611607200000|2021-01-25 20:40:00|13282.5|13276.5|13281|13275|13282.6|13278.1|13280.4|13275|136
1611607500000|2021-01-25 20:45:00|13280.9|13274.9|13280.3|13274.3|13281.3|13276.7|13278.7|13274.2|171
1611607800000|2021-01-25 20:50:00|13280.2|13274.2|13278.9|13272.9|13280.3|13275.7|13277.2|13272.4|149
1611608100000|2021-01-25 20:55:00|13278.6|13272.6|13276.7|13270.7|13278.6|13273.8|13275|13270.4|163
1611608400000|2021-01-25 21:00:00|13276.9|13270.9|13277|13271|13279.9|13273.9|13276.3|13270.7|206
1611608700000|2021-01-25 21:05:00|13277.2|13271.2|13279.4|13273.4|13282.8|13276.8|13277.1|13271.1|191
1611609000000|2021-01-25 21:10:00|13279.3|13273.3|13278.4|13272.4|13279.3|13273.9|13276.9|13271.3|132
1611609300000|2021-01-25 21:15:00|13278.5|13272.5|13277.8|13271.8|13278.5|13273.7|13276.7|13271.2|83
1611609600000|2021-01-25 21:20:00|13277.7|13271.7|13278.4|13272.4|13278.5|13272.5|13277.6|13271.6|111
1611609900000|2021-01-25 21:25:00|13278.5|13272.5|13278.6|13272.6|13278.8|13272.8|13278.3|13272.3|79
1611610200000|2021-01-25 21:30:00|13278.5|13272.5|13277.6|13271.6|13278.6|13272.6|13277.4|13271.4|96
1611610500000|2021-01-25 21:35:00|13277.5|13271.5|13276.5|13270.5|13277.6|13271.6|13276.3|13270.3|96
1611610800000|2021-01-25 21:40:00|13276.6|13270.6|13276.4|13270.4|13276.9|13270.9|13276|13270|111
1611611100000|2021-01-25 21:45:00|13276.5|13270.5|13277.7|13271.7|13279.6|13272.6|13276.3|13270.3|186
1611611400000|2021-01-25 21:50:00|13277.8|13271.8|13277.1|13271.1|13278|13272|13276.5|13270.5|123
1611611700000|2021-01-25 21:55:00|13277.3|13271.3|13284.3|13272.6|13287|13272.6|13276.3|13268.4|239
1611612000000|2021-01-25 22:00:00|13284.4|13272.4|13284.5|13268.5|13285.3|13272.4|13283.6|13267.6|50
1611612300000|2021-01-25 22:05:00|13285.9|13269.9|13286.1|13270.1|13287.1|13271.1|13278.1|13265.1|110
1611612600000|2021-01-25 22:10:00|13286.5|13270.5|13285.3|13269.3|13286.6|13270.6|13282.8|13266.8|144
1611612900000|2021-01-25 22:15:00|13285|13269|13285.9|13269.9|13286.4|13270.4|13284.3|13268.3|89
1611613200000|2021-01-25 22:20:00|13285.8|13269.8|13285.6|13269.6|13285.8|13269.8|13284|13268|75
1611613500000|2021-01-25 22:25:00|13284|13268|13284.2|13268.2|13286|13270|13283.9|13267.9|85
1611613800000|2021-01-25 22:30:00|13284.4|13268.4|13285.1|13269.1|13286|13270|13283.6|13267.6|123
1611614100000|2021-01-25 22:35:00|13285.8|13269.8|13285.2|13269.2|13285.8|13269.8|13283.9|13267.9|123
1611614400000|2021-01-25 22:40:00|13284.2|13268.2|13285.1|13269.1|13285.9|13270.7|13283.6|13267.6|106
1611614700000|2021-01-25 22:45:00|13285|13269|13283.8|13270.3|13285.8|13271.3|13280.9|13268|123
1611615000000|2021-01-25 22:50:00|13282.7|13269.7|13283.2|13270.5|13285.8|13271.7|13281.5|13267.5|129
1611615300000|2021-01-25 22:55:00|13282.9|13270.9|13283|13269.2|13285.3|13271.1|13281.9|13268.4|222
1611615600000|2021-01-25 23:00:00|13283.1|13270.2|13278.3|13272.3|13284.5|13273.4|13276.7|13268.5|246
1611615900000|2021-01-25 23:05:00|13278.4|13272.4|13278.5|13272|13279.4|13272.8|13277.5|13271.2|79
1611616200000|2021-01-25 23:10:00|13278.2|13272.2|13278|13272|13278.8|13272.2|13277.8|13271.3|67
1611616500000|2021-01-25 23:15:00|13278.1|13272.1|13278|13272|13278.5|13272.1|13277.7|13271.3|53
1611616800000|2021-01-25 23:20:00|13277.9|13271.9|13277.7|13271.7|13278.2|13272.2|13277.6|13271.6|42
1611617100000|2021-01-25 23:25:00|13277.9|13271.9|13274.5|13268.5|13278|13272|13273.6|13267.6|134
1611617400000|2021-01-25 23:30:00|13274.4|13268.4|13274.5|13268.5|13275.1|13269.1|13274|13268|68
1611617700000|2021-01-25 23:35:00|13274.6|13268.6|13274.6|13268.6|13274.9|13268.9|13274.3|13268.3|73
1611618000000|2021-01-25 23:40:00|13274.7|13268.7|13275.5|13269.5|13276|13270|13274.4|13268.4|119
1611618300000|2021-01-25 23:45:00|13275.6|13269.6|13277.3|13271.3|13277.5|13271.5|13275.5|13269.5|95
1611618600000|2021-01-25 23:50:00|13277.5|13271.5|13277.8|13271.8|13277.9|13272.8|13275.8|13270.9|76
1611618900000|2021-01-25 23:55:00|13278.1|13272.1|13274.6|13271.6|13278.8|13274.1|13274.5|13269.9|118
1611619200000|2021-01-26 00:00:00|13276|13270|13277.6|13271.6|13280.9|13274.9|13276|13270|197
1611619500000|2021-01-26 00:05:00|13277.7|13271.7|13277.9|13271.9|13280.7|13276.3|13276.4|13271.4|200
1611619800000|2021-01-26 00:10:00|13277.6|13271.6|13277.4|13271.4|13278|13273.5|13272.7|13266.7|193
1611620100000|2021-01-26 00:15:00|13277.3|13271.3|13276.2|13270.2|13280.1|13275.5|13275.1|13270.1|163
1611620400000|2021-01-26 00:20:00|13276.1|13270.1|13276.4|13270.4|13278.1|13273.6|13274.6|13269.3|152
1611620700000|2021-01-26 00:25:00|13276.3|13270.3|13275.1|13272.1|13278|13273.3|13274.7|13270.2|120
1611621000000|2021-01-26 00:30:00|13276.8|13270.8|13277.1|13271.1|13277.6|13273.1|13275.1|13270.7|75
1611621300000|2021-01-26 00:35:00|13277.2|13271.2|13275.3|13272.3|13277.2|13272.6|13275.1|13270.5|63
1611621600000|2021-01-26 00:40:00|13275.2|13272.2|13278|13275|13279.4|13275|13275.2|13270.7|112
1611621900000|2021-01-26 00:45:00|13277.9|13274.9|13280.2|13274.2|13280.9|13276.8|13276.8|13272.4|180
1611622200000|2021-01-26 00:50:00|13280.1|13274.1|13277|13274|13280.2|13275.8|13274.9|13270.5|206
1611622500000|2021-01-26 00:55:00|13277.1|13274.1|13280.3|13277.3|13281.1|13278.1|13276.8|13272.5|129
1611622800000|2021-01-26 01:00:00|13280.2|13277.2|13279.5|13276.5|13281.9|13278.9|13278.5|13274.3|216
1611623100000|2021-01-26 01:05:00|13279.6|13276.6|13279|13276|13280.5|13276.9|13278.2|13274.2|158
1611623400000|2021-01-26 01:10:00|13279.1|13276.1|13280.6|13274.6|13281.3|13276.9|13279|13274.4|161
1611623700000|2021-01-26 01:15:00|13280.5|13274.5|13283.1|13277.1|13283.5|13279|13278.9|13274.3|146
1611624000000|2021-01-26 01:20:00|13281.6|13278.6|13281.3|13278.3|13284.3|13279.9|13280.9|13277.3|114
1611624300000|2021-01-26 01:25:00|13281.2|13278.2|13282.2|13279.2|13284.9|13280.4|13281|13276.6|156
1611624600000|2021-01-26 01:30:00|13282.1|13279.1|13276.8|13273.8|13283.6|13279.2|13276.7|13272.6|189
1611624900000|2021-01-26 01:35:00|13276.9|13273.9|13274.3|13268.3|13277.5|13273.9|13273|13268.3|186
1611625200000|2021-01-26 01:40:00|13274.4|13268.4|13275.9|13269.9|13276.2|13271.8|13273.2|13268.4|147
1611625500000|2021-01-26 01:45:00|13275.8|13269.8|13270.8|13267.8|13276.8|13272.3|13270.4|13265.7|206
1611625800000|2021-01-26 01:50:00|13270.7|13267.7|13267.7|13264.7|13271.6|13267.8|13267.1|13262.8|198
1611626100000|2021-01-26 01:55:00|13267.8|13264.8|13266.9|13260.9|13269.6|13265.1|13265.3|13260.5|235
1611626400000|2021-01-26 02:00:00|13267|13261|13264|13261|13267.1|13261.6|13263.4|13259.1|167
1611626700000|2021-01-26 02:05:00|13264.1|13261.1|13269.7|13263.7|13269.9|13265.3|13264|13261|206
1611627000000|2021-01-26 02:10:00|13269.8|13263.8|13270.5|13267.5|13271.8|13267.7|13267.8|13263.1|238
1611627300000|2021-01-26 02:15:00|13270.6|13267.6|13270.5|13267.5|13272|13267.7|13266.8|13262.3|197
1611627600000|2021-01-26 02:20:00|13270.4|13267.4|13266.8|13263.8|13273.7|13269|13266.2|13262|209
1611627900000|2021-01-26 02:25:00|13266.7|13263.7|13267.1|13264.1|13269|13265.5|13266.7|13263|141
1611628200000|2021-01-26 02:30:00|13267|13264|13268.2|13265.2|13269.5|13266.1|13266.8|13262.4|180
1611628500000|2021-01-26 02:35:00|13268.3|13265.3|13270.2|13264.2|13270.8|13266.3|13264.9|13260.7|211
1611628800000|2021-01-26 02:40:00|13270.1|13264.1|13266.4|13263.4|13270.3|13266.1|13265.9|13262.8|217
1611629100000|2021-01-26 02:45:00|13266.3|13263.3|13266.1|13263.1|13267.9|13263.8|13265.9|13261.4|106
1611629400000|2021-01-26 02:50:00|13266.2|13263.2|13266.8|13263.8|13267|13264|13265.9|13262.9|97
1611629700000|2021-01-26 02:55:00|13266.9|13263.9|13268.7|13265.7|13271|13266.4|13266.6|13262.9|202
1611630000000|2021-01-26 03:00:00|13268.5|13265.5|13269.3|13266.3|13271.6|13267.2|13268.5|13265|129
1611630300000|2021-01-26 03:05:00|13269.4|13266.4|13269.1|13266.1|13270.9|13267|13268.5|13264.8|127
1611630600000|2021-01-26 03:10:00|13269|13266|13273|13270|13273.8|13270|13269|13266|142
1611630900000|2021-01-26 03:15:00|13272.7|13269.7|13272.7|13269.7|13273.9|13270.1|13271.6|13267.4|111
1611631200000|2021-01-26 03:20:00|13272.8|13269.8|13272.8|13269.8|13275.5|13271.5|13272.6|13269.5|144
1611631500000|2021-01-26 03:25:00|13272.7|13269.7|13270.7|13267.7|13273.8|13270.5|13270.2|13265.9|143
1611631800000|2021-01-26 03:30:00|13270.8|13267.8|13271|13268|13271.8|13268.8|13270.2|13267.2|168
1611632100000|2021-01-26 03:35:00|13270.9|13267.9|13270.9|13267.9|13271.4|13268.4|13270.5|13267.5|125
1611632400000|2021-01-26 03:40:00|13270.8|13267.8|13270.4|13267.4|13271|13268|13270.1|13267.1|128
1611632700000|2021-01-26 03:45:00|13270.5|13267.5|13270.9|13267.9|13271|13268|13270|13267|159
1611633000000|2021-01-26 03:50:00|13270.8|13267.8|13272.5|13269.5|13273.8|13269.7|13270.6|13267.6|94
1611633300000|2021-01-26 03:55:00|13272.6|13269.6|13273.1|13267.1|13273.2|13270.2|13271.5|13266.6|104
1611633600000|2021-01-26 04:00:00|13271.6|13268.6|13272.6|13269.6|13274|13269.7|13271.6|13267.1|91
1611633900000|2021-01-26 04:05:00|13272.5|13269.5|13271.7|13268.7|13272.9|13269.9|13271.7|13268.7|79
1611634200000|2021-01-26 04:10:00|13271.9|13268.9|13272.3|13269.3|13273.7|13269.5|13271.8|13267.4|93
1611634500000|2021-01-26 04:15:00|13272.2|13269.2|13273.8|13270.8|13274.8|13270.9|13272.2|13268.3|106
1611634800000|2021-01-26 04:20:00|13273.9|13270.9|13273.6|13270.6|13275.4|13270.9|13272.9|13268.5|87
1611635100000|2021-01-26 04:25:00|13273.7|13270.7|13273.9|13270.9|13275.6|13271.1|13273.5|13269.1|89
1611635400000|2021-01-26 04:30:00|13273.7|13270.7|13282.1|13276.1|13282.2|13277.7|13273.7|13270.7|213
1611635700000|2021-01-26 04:35:00|13282|13276|13284|13281|13285.7|13281|13279.7|13275.8|193
1611636000000|2021-01-26 04:40:00|13284.9|13278.9|13283.9|13280.9|13285.3|13281|13282.4|13278|143
1611636300000|2021-01-26 04:45:00|13283.8|13280.8|13284.9|13278.9|13284.9|13280.9|13282.5|13278.3|136
1611636600000|2021-01-26 04:50:00|13284.7|13278.7|13285.8|13282.8|13287.5|13283.2|13282.7|13278.4|150
1611636900000|2021-01-26 04:55:00|13285.7|13282.7|13289.6|13283.6|13290.6|13286.5|13285.7|13281.5|145
1611637200000|2021-01-26 05:00:00|13289.4|13283.4|13289.5|13286.5|13291.6|13287.1|13287.2|13282.5|200
1611637500000|2021-01-26 05:05:00|13289.6|13286.6|13286.9|13280.9|13291.2|13286.6|13285.9|13280.6|151
1611637800000|2021-01-26 05:10:00|13287|13281|13283.6|13280.6|13287.5|13282.9|13283.5|13279.3|155
1611638100000|2021-01-26 05:15:00|13283.7|13280.7|13284.5|13281.5|13286.3|13281.5|13283.3|13278.9|144
1611638400000|2021-01-26 05:20:00|13284.7|13281.7|13286|13280|13288.4|13284.3|13284.2|13279.9|167
1611638700000|2021-01-26 05:25:00|13286.1|13280.1|13282.9|13279.9|13286.2|13281.7|13282.8|13279.4|125
1611639000000|2021-01-26 05:30:00|13282.8|13279.8|13284.4|13281.4|13286|13281.8|13281.9|13277.6|152
1611639300000|2021-01-26 05:35:00|13284.3|13281.3|13285.9|13279.9|13285.9|13282.2|13283.6|13279.5|128
1611639600000|2021-01-26 05:40:00|13286|13280|13286.1|13283.1|13287.7|13283.2|13285|13279.9|117
1611639900000|2021-01-26 05:45:00|13287.7|13281.7|13287.5|13284.5|13288|13285|13285.7|13281.5|136
1611640200000|2021-01-26 05:50:00|13287.6|13284.6|13286.7|13283.7|13289.1|13284.8|13286.3|13282.2|113
1611640500000|2021-01-26 05:55:00|13286.8|13283.8|13286.3|13283.3|13288|13284.1|13286.2|13282|125
1611640800000|2021-01-26 06:00:00|13286.4|13283.4|13288.8|13285.8|13289.1|13285.9|13286|13281.6|185
1611641100000|2021-01-26 06:05:00|13288.9|13285.9|13290.9|13287.9|13292.9|13288.5|13288.9|13285.9|136
1611641400000|2021-01-26 06:10:00|13290.8|13287.8|13288|13285|13292.6|13287.9|13287.9|13284|122
1611641700000|2021-01-26 06:15:00|13287.9|13284.9|13287|13284|13288.2|13285|13285.7|13281.6|176
1611642000000|2021-01-26 06:20:00|13286.9|13283.9|13288.5|13285.5|13290.2|13285.9|13286.8|13283.1|138
1611642300000|2021-01-26 06:25:00|13288.4|13285.4|13289.4|13286.4|13291.7|13287.3|13288.4|13284.5|125
1611642600000|2021-01-26 06:30:00|13291|13285|13291.7|13288.7|13293|13289.2|13288.8|13285|152
1611642900000|2021-01-26 06:35:00|13291.8|13288.8|13296.8|13293.8|13297.2|13294.2|13291.5|13287.6|176
1611643200000|2021-01-26 06:40:00|13296.7|13293.7|13295.6|13292.6|13299.8|13295.5|13295.2|13290.8|209
1611643500000|2021-01-26 06:45:00|13295.5|13292.5|13296|13290|13297.4|13293.1|13293.9|13289.4|153
1611643800000|2021-01-26 06:50:00|13295.9|13289.9|13292.4|13289.4|13296|13291.6|13291.6|13287.3|144
1611644100000|2021-01-26 06:55:00|13292.2|13289.2|13293.7|13290.7|13293.8|13290.8|13292.2|13289.2|97
1611644400000|2021-01-26 07:00:00|13293.8|13290.8|13289.6|13286.6|13296|13291.7|13287.2|13282.9|228
1611644700000|2021-01-26 07:05:00|13289.5|13286.5|13293.2|13290.2|13295.5|13291.4|13289.5|13286.5|158
1611645000000|2021-01-26 07:10:00|13293.3|13290.3|13292.1|13289.1|13296.1|13292|13292.1|13288.4|153
1611645300000|2021-01-26 07:15:00|13292|13289|13292.9|13286.9|13294.7|13290.6|13290.6|13285.7|214
1611645600000|2021-01-26 07:20:00|13292.8|13286.8|13290.5|13287.5|13293|13288.3|13289|13284.5|156
1611645900000|2021-01-26 07:25:00|13290.4|13287.4|13292.4|13286.4|13292.8|13288.2|13286.2|13281.7|233
1611646200000|2021-01-26 07:30:00|13292.3|13286.3|13294.8|13291.8|13296.6|13292.3|13290|13285.1|230
1611646500000|2021-01-26 07:35:00|13294.9|13291.9|13296.9|13293.9|13299.8|13295|13293|13288.6|249
1611646800000|2021-01-26 07:40:00|13298.4|13292.4|13297|13294|13299.5|13295.2|13294.8|13290.2|257
1611647100000|2021-01-26 07:45:00|13296.9|13293.9|13298.7|13295.7|13299.9|13295.9|13296.4|13292.2|250
1611647400000|2021-01-26 07:50:00|13298.8|13295.8|13298.1|13295.1|13302|13297.4|13297.8|13293.4|150
1611647700000|2021-01-26 07:55:00|13298|13295|13301|13298|13304.2|13299.9|13298|13294.6|217
1611648000000|2021-01-26 08:00:00|13301.1|13298.1|13295.4|13292.4|13302.7|13298.1|13294.7|13289.5|355
1611648300000|2021-01-26 08:05:00|13295.6|13292.6|13292.2|13289.2|13297.8|13293.6|13292.1|13287.2|267
1611648600000|2021-01-26 08:10:00|13292.3|13289.3|13287.3|13284.3|13293.9|13289.3|13287.3|13282.8|276
1611648900000|2021-01-26 08:15:00|13287.1|13284.1|13288.9|13285.9|13292.5|13288|13285.8|13281.4|233
1611649200000|2021-01-26 08:20:00|13289|13286|13290.3|13287.3|13293.6|13289.3|13288.3|13283.8|197
1611649500000|2021-01-26 08:25:00|13290.2|13287.2|13292.2|13286.2|13294.3|13289|13288.2|13283.9|325
1611649800000|2021-01-26 08:30:00|13292.1|13286.1|13287.3|13284.3|13292.1|13286.3|13287.3|13283.6|193
1611650100000|2021-01-26 08:35:00|13287.2|13284.2|13287|13284|13289.9|13284.9|13284.8|13281.4|208
1611650400000|2021-01-26 08:40:00|13287.1|13284.1|13288.4|13285.4|13289.9|13285.6|13286.7|13282.6|169
1611650700000|2021-01-26 08:45:00|13288.5|13285.5|13283.5|13280.5|13290|13285.7|13283.3|13278.7|212
1611651000000|2021-01-26 08:50:00|13283.6|13280.6|13285.5|13279.5|13286.1|13281.4|13280.8|13276.3|227
1611651300000|2021-01-26 08:55:00|13285.4|13279.4|13282|13279|13285.5|13281|13280.4|13275.8|303
1611651600000|2021-01-26 09:00:00|13283.3|13277.3|13284.9|13278.9|13287.4|13282.9|13281.8|13277.3|290
1611651900000|2021-01-26 09:05:00|13283.4|13280.4|13282.3|13279.3|13284.5|13280.5|13281.5|13277|167
1611652200000|2021-01-26 09:10:00|13282.4|13279.4|13281.8|13278.8|13284|13280|13280.4|13276|177
1611652500000|2021-01-26 09:15:00|13281.9|13278.9|13280.3|13277.3|13284.2|13279.7|13280|13275.6|218
1611652800000|2021-01-26 09:20:00|13281.7|13275.7|13280.8|13274.8|13283.5|13279|13278.7|13274.1|170
1611653100000|2021-01-26 09:25:00|13279.3|13276.3|13280.2|13274.2|13282|13277.5|13277.2|13272.7|259
1611653400000|2021-01-26 09:30:00|13280.1|13274.1|13278.2|13275.2|13280.1|13275.7|13276.5|13272.1|219
1611653700000|2021-01-26 09:35:00|13278.1|13275.1|13282.3|13276.3|13282.3|13277.1|13277.4|13273|167
1611654000000|2021-01-26 09:40:00|13282.4|13276.4|13281.7|13278.7|13283.7|13279.5|13280.5|13276.1|159
1611654300000|2021-01-26 09:45:00|13281.8|13278.8|13279.4|13273.4|13282.2|13278.8|13277.8|13273.3|192
1611654600000|2021-01-26 09:50:00|13279.3|13273.3|13277.8|13274.8|13280.7|13276.4|13277.1|13273|190
1611654900000|2021-01-26 09:55:00|13277.9|13274.9|13278.4|13275.4|13284.6|13280.2|13277|13274|302
1611655200000|2021-01-26 10:00:00|13278.3|13275.3|13279.3|13276.3|13280.8|13277|13278.2|13273.8|148
1611655500000|2021-01-26 10:05:00|13279.2|13276.2|13278.7|13275.7|13281.9|13277.3|13278.3|13273.9|183
1611655800000|2021-01-26 10:10:00|13278.6|13275.6|13275.3|13272.3|13280.2|13276.3|13275.2|13270.8|158
1611656100000|2021-01-26 10:15:00|13275.4|13272.4|13275.9|13272.9|13276.1|13273.1|13274.4|13271.4|142
1611656400000|2021-01-26 10:20:00|13275.8|13272.8|13274.3|13271.3|13276.6|13273|13274.3|13270.6|116
1611656700000|2021-01-26 10:25:00|13274.4|13271.4|13276.6|13270.6|13277.2|13272.6|13271.5|13267.1|267
1611657000000|2021-01-26 10:30:00|13276.7|13270.7|13277.9|13274.9|13279.3|13274.9|13275.1|13270.5|143
1611657300000|2021-01-26 10:35:00|13277.8|13274.8|13279.4|13273.4|13281|13276.5|13277|13272.4|125
1611657600000|2021-01-26 10:40:00|13279.8|13273.8|13277.7|13274.7|13279.9|13275.6|13277.6|13273.2|134
1611657900000|2021-01-26 10:45:00|13277.8|13274.8|13277.5|13274.5|13278.9|13274.9|13277|13272.6|134
1611658200000|2021-01-26 10:50:00|13277.4|13274.4|13275.6|13272.6|13278.7|13274.7|13275.5|13272.5|110
1611658500000|2021-01-26 10:55:00|13275.4|13272.4|13276.8|13270.8|13277|13272.8|13275.1|13270.8|101
1611658800000|2021-01-26 11:00:00|13276.9|13270.9|13273.3|13270.3|13276.9|13272.4|13272.8|13269.7|100
1611659100000|2021-01-26 11:05:00|13273.2|13270.2|13271.6|13268.6|13273.5|13270.5|13271.6|13267.4|111
1611659400000|2021-01-26 11:10:00|13271.7|13268.7|13268.9|13265.9|13272.6|13268.8|13268.8|13265.7|176
1611659700000|2021-01-26 11:15:00|13268.8|13265.8|13266.4|13263.4|13269.3|13266.3|13265.8|13262|165
1611660000000|2021-01-26 11:20:00|13266.5|13263.5|13267.1|13264.1|13267.1|13264.1|13266.1|13263.1|126
1611660300000|2021-01-26 11:25:00|13267|13264|13269.4|13263.4|13270.7|13266.1|13266.9|13262.7|203
1611660600000|2021-01-26 11:30:00|13269.3|13263.3|13267.5|13264.5|13269.6|13265.1|13267.2|13262.7|171
1611660900000|2021-01-26 11:35:00|13267.6|13264.6|13269.3|13266.3|13270.6|13266.3|13267.3|13263|115
1611661200000|2021-01-26 11:40:00|13269.4|13266.4|13266|13263|13270.3|13266.4|13266|13262.1|112
1611661500000|2021-01-26 11:45:00|13266.1|13263.1|13264.9|13261.9|13267.5|13263.1|13264.9|13260.3|115
1611661800000|2021-01-26 11:50:00|13265|13262|13263.2|13260.2|13266.9|13262.4|13263.2|13259.5|110
1611662100000|2021-01-26 11:55:00|13263.3|13260.3|13264.1|13261.1|13266|13261.8|13263.2|13259.8|130
1611662400000|2021-01-26 12:00:00|13265.5|13259.5|13260.2|13257.2|13265.7|13261.2|13260.1|13257.1|198
1611662700000|2021-01-26 12:05:00|13260.1|13257.1|13258.4|13255.4|13263.5|13258.9|13257.9|13253.7|258
1611663000000|2021-01-26 12:10:00|13258.3|13255.3|13264.2|13261.2|13265.7|13261.2|13258.2|13254.4|225
1611663300000|2021-01-26 12:15:00|13264.1|13261.1|13260.4|13257.4|13267.8|13263.4|13260.2|13255.7|245
1611663600000|2021-01-26 12:20:00|13260.3|13257.3|13258.5|13255.5|13261.5|13257.4|13258.5|13254.6|133
1611663900000|2021-01-26 12:25:00|13258.4|13255.4|13262|13256|13262.2|13257.8|13258.1|13253.7|136
1611664200000|2021-01-26 12:30:00|13261.9|13255.9|13259.2|13256.2|13262.7|13258.4|13258.4|13254|176
1611664500000|2021-01-26 12:35:00|13259.3|13256.3|13258.8|13255.8|13261.2|13257.3|13257.4|13253.7|228
1611664800000|2021-01-26 12:40:00|13258.7|13255.7|13257.2|13254.2|13260.7|13256.2|13257.2|13252.7|181
1611665100000|2021-01-26 12:45:00|13257.1|13254.1|13256|13253|13258.7|13254.2|13255.5|13251|151
1611665400000|2021-01-26 12:50:00|13256.1|13253.1|13255|13252|13257.5|13253.3|13254.8|13251.4|163
1611665700000|2021-01-26 12:55:00|13255.1|13252.1|13258.4|13252.4|13258.4|13254.1|13255|13252|155
1611666000000|2021-01-26 13:00:00|13258.3|13252.3|13256.6|13253.6|13259.2|13256.2|13256.1|13251.8|215
1611666300000|2021-01-26 13:05:00|13256.5|13253.5|13259|13256|13260.5|13256|13256.5|13253.2|183
1611666600000|2021-01-26 13:10:00|13259.1|13256.1|13258.8|13255.8|13261.8|13257.4|13258.8|13254.4|145
1611666900000|2021-01-26 13:15:00|13258.9|13255.9|13261.3|13255.3|13262.1|13257.8|13258.8|13254.3|165
1611667200000|2021-01-26 13:20:00|13261.2|13255.2|13259.9|13253.9|13262.5|13257.9|13257.8|13253.2|187
1611667500000|2021-01-26 13:25:00|13259.8|13253.8|13258.7|13255.7|13261.6|13257.1|13257.1|13252.4|235
1611667800000|2021-01-26 13:30:00|13258.8|13255.8|13256.5|13253.5|13261.9|13256.8|13256.5|13251.9|204
1611668100000|2021-01-26 13:35:00|13258.1|13252.1|13252.5|13249.5|13258.1|13253.5|13252.2|13247.9|174
1611668400000|2021-01-26 13:40:00|13252.4|13249.4|13252.4|13246.4|13255|13250|13250.2|13245.7|239
1611668700000|2021-01-26 13:45:00|13252.5|13246.5|13252.7|13246.7|13254.9|13250.5|13250.4|13246|198
1611669000000|2021-01-26 13:50:00|13252.5|13246.5|13251.4|13248.4|13252.9|13248.7|13250.4|13245.8|157
1611669300000|2021-01-26 13:55:00|13251.5|13248.5|13253.5|13247.5|13253.9|13249.2|13250.8|13246.2|173
1611669600000|2021-01-26 14:00:00|13253.4|13247.4|13252.1|13249.1|13253.6|13249.3|13249.9|13244.4|218
1611669900000|2021-01-26 14:05:00|13252.2|13249.2|13250|13247|13253.3|13249.2|13249.2|13244.7|225
1611670200000|2021-01-26 14:10:00|13251.4|13245.4|13250.3|13247.3|13252|13247.6|13248.8|13244.4|195
1611670500000|2021-01-26 14:15:00|13250.4|13247.4|13253|13247|13253.5|13249.8|13249|13244.7|188
1611670800000|2021-01-26 14:20:00|13252.9|13246.9|13251.8|13248.8|13253.9|13249.3|13250.5|13246.4|146
1611671100000|2021-01-26 14:25:00|13251.9|13248.9|13251.2|13248.2|13255.3|13250.7|13250.9|13246.5|166
1611671400000|2021-01-26 14:30:00|13251.1|13248.1|13249.4|13246.4|13253.2|13248.7|13249.2|13244.7|301
1611671700000|2021-01-26 14:35:00|13249.6|13246.6|13254.7|13248.7|13255|13250.6|13249.5|13245.1|280
1611672000000|2021-01-26 14:40:00|13254.3|13248.3|13254.6|13251.6|13257|13252.5|13251|13246.4|274
1611672300000|2021-01-26 14:45:00|13254.5|13251.5|13253.6|13250.6|13258.7|13255|13252.7|13248.4|242
1611672600000|2021-01-26 14:50:00|13253.8|13250.8|13251|13248|13257.4|13251.8|13250.4|13246|306
1611672900000|2021-01-26 14:55:00|13251.1|13248.1|13254.1|13248.1|13254.5|13248.8|13248.3|13243.1|222
1611673200000|2021-01-26 15:00:00|13255.6|13248.5|13247.5|13244.5|13255.6|13248.5|13246.9|13242.4|303
1611673500000|2021-01-26 15:05:00|13248.9|13242.9|13246.9|13243.9|13250|13245.6|13246.8|13242.4|215
1611673800000|2021-01-26 15:10:00|13246.8|13243.8|13249.5|13243.5|13249.9|13245.3|13246|13241.6|234
1611674100000|2021-01-26 15:15:00|13248|13245|13250.8|13244.8|13251.7|13247.3|13246.4|13241.9|280
1611674400000|2021-01-26 15:20:00|13250.9|13244.9|13251.5|13245.5|13252.8|13247.9|13247.7|13242.2|310
1611674700000|2021-01-26 15:25:00|13251.7|13245.7|13247.2|13241.2|13251.8|13246.5|13243.5|13239.1|273
1611675000000|2021-01-26 15:30:00|13247.1|13241.1|13245.7|13239.7|13247.1|13242|13243.1|13239.2|232
1611675300000|2021-01-26 15:35:00|13244.2|13241.2|13247.1|13241.1|13247.1|13242.5|13242.3|13237.7|223
1611675600000|2021-01-26 15:40:00|13245.5|13242.5|13243.2|13240.2|13247.1|13242.7|13242.9|13238.4|241
1611675900000|2021-01-26 15:45:00|13244.8|13238.8|13245.1|13239.1|13246.5|13241.8|13242.7|13238.2|185
1611676200000|2021-01-26 15:50:00|13245|13239|13246.4|13243.4|13248.7|13244.2|13245|13239|232
1611676500000|2021-01-26 15:55:00|13246.3|13243.3|13248.2|13242.2|13248.4|13244.7|13244.9|13241.3|270
1611676800000|2021-01-26 16:00:00|13248.1|13242.1|13249.8|13243.8|13250.6|13246.2|13245.9|13241.6|309
1611677100000|2021-01-26 16:05:00|13249.9|13243.9|13253|13247|13254.2|13249.7|13247.2|13242.9|323
1611677400000|2021-01-26 16:10:00|13252.9|13246.9|13253.5|13247.5|13253.5|13248.9|13250.1|13245.3|225
1611677700000|2021-01-26 16:15:00|13252.6|13249.6|13252.4|13246.4|13254.8|13250.1|13250.1|13245.7|255
1611678000000|2021-01-26 16:20:00|13250.9|13247.9|13250.6|13244.6|13251.8|13247.9|13248.8|13244.6|185
1611678300000|2021-01-26 16:25:00|13250.5|13244.5|13250.4|13244.4|13251.6|13247.1|13248.1|13244|195
1611678600000|2021-01-26 16:30:00|13249|13246|13250.1|13247.1|13251.1|13247.1|13248.6|13244.5|161
1611678900000|2021-01-26 16:35:00|13250|13247|13251.3|13248.3|13253.1|13248.6|13249.8|13245.4|127
1611679200000|2021-01-26 16:40:00|13251.2|13248.2|13251.4|13248.4|13253|13248.5|13250.5|13246.3|109
1611679500000|2021-01-26 16:45:00|13251.6|13248.6|13256.7|13250.7|13256.9|13252.3|13251.3|13247|136
1611679800000|2021-01-26 16:50:00|13255.2|13252.2|13260.2|13257.2|13263|13258|13253.8|13249.9|375
1611680100000|2021-01-26 16:55:00|13260.3|13257.3|13258.4|13255.4|13262.1|13257.7|13258.3|13253.8|188
1611680400000|2021-01-26 17:00:00|13258.3|13255.3|13254.8|13251.8|13259.9|13255.4|13254|13249.5|253
1611680700000|2021-01-26 17:05:00|13254.9|13251.9|13256.5|13250.5|13257.2|13252.8|13253.8|13249.4|138
1611681000000|2021-01-26 17:10:00|13255|13252|13256.2|13253.2|13258|13253.3|13254.1|13249.8|158
1611681300000|2021-01-26 17:15:00|13256.1|13253.1|13258|13252|13258|13253.5|13255|13250.7|137
1611681600000|2021-01-26 17:20:00|13257.9|13251.9|13255.6|13252.6|13258.1|13253.3|13254.6|13250.4|136
1611681900000|2021-01-26 17:25:00|13255.5|13252.5|13254.8|13251.8|13257.1|13252.5|13253.5|13249.3|135
1611682200000|2021-01-26 17:30:00|13256.3|13250.3|13255.5|13249.5|13256.6|13252.2|13254|13249.5|136
1611682500000|2021-01-26 17:35:00|13253.8|13250.8|13254.7|13248.7|13255.4|13251.1|13252.7|13248.7|146
1611682800000|2021-01-26 17:40:00|13254.8|13248.8|13254.1|13251.1|13255.8|13251.3|13253.3|13248.8|87
1611683100000|2021-01-26 17:45:00|13254|13251|13255.2|13249.2|13256.2|13251.5|13253.2|13248.8|126
1611683400000|2021-01-26 17:50:00|13255.1|13249.1|13252.6|13249.6|13255.7|13251.2|13252.4|13247.9|109
1611683700000|2021-01-26 17:55:00|13252.7|13249.7|13254.9|13248.9|13255|13250.8|13252|13247.5|184
1611684000000|2021-01-26 18:00:00|13255|13249|13252.8|13249.8|13255.6|13251.2|13252.7|13248.7|128
1611684300000|2021-01-26 18:05:00|13252.9|13249.9|13252|13249|13254.7|13250.3|13252|13247.7|90
1611684600000|2021-01-26 18:10:00|13253.5|13247.5|13249.2|13246.2|13253.5|13248.9|13248.9|13244.4|136
1611684900000|2021-01-26 18:15:00|13249.1|13246.1|13249.5|13246.5|13250.4|13246.5|13248.3|13243.8|117
1611685200000|2021-01-26 18:20:00|13249.4|13246.4|13248.3|13245.3|13250.9|13246.6|13248.1|13244.6|99
1611685500000|2021-01-26 18:25:00|13248.4|13245.4|13248.4|13245.4|13249.9|13245.5|13247.9|13243.7|73
1611685800000|2021-01-26 18:30:00|13248.3|13245.3|13248.5|13245.5|13250.1|13245.6|13248.1|13244|71
1611686100000|2021-01-26 18:35:00|13248.4|13245.4|13248.5|13245.5|13250.3|13245.9|13248.2|13244.1|64
1611686400000|2021-01-26 18:40:00|13248.6|13245.6|13248.3|13245.3|13250.3|13246|13248|13243.8|100
1611686700000|2021-01-26 18:45:00|13248.2|13245.2|13247.3|13244.3|13249.4|13245.2|13246.9|13243.1|95
1611687000000|2021-01-26 18:50:00|13247.4|13244.4|13247.1|13244.1|13248.6|13244.6|13247|13242.5|86
1611687300000|2021-01-26 18:55:00|13248.6|13242.6|13247.8|13244.8|13249.4|13245|13246.9|13242.5|118
1611687600000|2021-01-26 19:00:00|13247.7|13244.7|13247.2|13244.2|13249.6|13245.2|13246.7|13242.4|131
1611687900000|2021-01-26 19:05:00|13247.1|13244.1|13246|13243|13248.6|13244.2|13245.8|13242.5|93
1611688200000|2021-01-26 19:10:00|13246.1|13243.1|13248.5|13242.5|13248.6|13244.1|13246|13241.6|64
1611688500000|2021-01-26 19:15:00|13247|13244|13249.1|13243.1|13249.2|13244.8|13247|13242.8|56
1611688800000|2021-01-26 19:20:00|13247.7|13244.7|13248.4|13245.4|13249.8|13245.7|13247.5|13243.6|64
1611689100000|2021-01-26 19:25:00|13248.3|13245.3|13247.3|13244.3|13249.8|13245.4|13247.1|13243.1|105
1611689400000|2021-01-26 19:30:00|13247.4|13244.4|13247.7|13241.7|13247.8|13244.4|13245.9|13241.7|66
1611689700000|2021-01-26 19:35:00|13246.1|13243.1|13246.6|13243.6|13248.8|13244.3|13245.9|13241.9|93
1611690000000|2021-01-26 19:40:00|13246.7|13243.7|13245.4|13242.4|13247.7|13243.7|13245.4|13241.4|74
1611690300000|2021-01-26 19:45:00|13245.5|13242.5|13245.3|13242.3|13247.1|13242.8|13245.3|13240.7|82
1611690600000|2021-01-26 19:50:00|13245.4|13242.4|13246.8|13243.8|13248.4|13243.9|13245.2|13240.7|91
1611690900000|2021-01-26 19:55:00|13246.7|13243.7|13250.8|13244.8|13250.8|13246.1|13246.1|13241.6|138
1611691200000|2021-01-26 20:00:00|13250.6|13244.6|13248.5|13242.5|13250.9|13246.5|13246.8|13242.4|117
1611691500000|2021-01-26 20:05:00|13247|13244|13246.9|13243.9|13249|13244.4|13246.7|13242.2|92
1611691800000|2021-01-26 20:10:00|13248.4|13242.4|13246.7|13243.7|13248.8|13244.4|13246.6|13242|99
1611692100000|2021-01-26 20:15:00|13246.8|13243.8|13246.8|13243.8|13248.5|13244.2|13246.7|13242.2|76
1611692400000|2021-01-26 20:20:00|13248.3|13242.3|13246.5|13243.5|13248.6|13244.1|13246.3|13241.7|79
1611692700000|2021-01-26 20:25:00|13246.4|13243.4|13246.4|13243.4|13248.3|13243.9|13246.3|13241.8|96
1611693000000|2021-01-26 20:30:00|13246.5|13243.5|13246.9|13243.9|13248.8|13244.2|13246.3|13242.1|74
1611693300000|2021-01-26 20:35:00|13247|13244|13247|13244|13248.8|13244.1|13246.7|13242.1|77
1611693600000|2021-01-26 20:40:00|13247.1|13244.1|13247.1|13244.1|13248.9|13244.4|13246.9|13242.5|79
1611693900000|2021-01-26 20:45:00|13247|13244|13247.2|13244.2|13248.8|13244.2|13246.6|13242.1|76
1611694200000|2021-01-26 20:50:00|13247.1|13244.1|13246.9|13243.9|13247.2|13244.2|13246.6|13243.6|71
1611694500000|2021-01-26 20:55:00|13246.8|13243.8|13248.6|13242.6|13250.2|13245.6|13246.8|13242.4|166
1611694800000|2021-01-26 21:00:00|13248.7|13242.7|13247|13241|13249.4|13243.4|13245.5|13240.9|166
1611695100000|2021-01-26 21:05:00|13246.9|13240.9|13247.1|13241.1|13247.2|13242.6|13245.4|13240.8|55
1611695400000|2021-01-26 21:10:00|13247|13241|13247|13241|13247.2|13242.6|13245.6|13240.9|25
1611695700000|2021-01-26 21:15:00|13247.1|13241.1|13247.5|13241.5|13247.5|13242.7|13245.6|13241|40
1611696000000|2021-01-26 21:20:00|13247.3|13241.3|13246.2|13243.2|13247.9|13243.2|13245.9|13241.3|45
1611696300000|2021-01-26 21:25:00|13247.6|13241.6|13247.7|13241.7|13248|13242|13247.2|13241.2|74
1611696600000|2021-01-26 21:30:00|13247.5|13241.5|13247.3|13241.3|13248.2|13242.2|13247.3|13241.3|81
1611696900000|2021-01-26 21:35:00|13245.4|13242.4|13247.8|13241.8|13248.1|13242.4|13245.4|13241.1|49
1611697200000|2021-01-26 21:40:00|13247.9|13241.9|13247.3|13241.3|13248.3|13242.3|13247.3|13241.3|82
1611697500000|2021-01-26 21:45:00|13247.4|13241.4|13252.8|13246|13255.8|13246.4|13247.4|13241.4|279
1611697800000|2021-01-26 21:50:00|13252.6|13245|13250.2|13244.2|13252.6|13246.1|13250.2|13244.2|217
1611698100000|2021-01-26 21:55:00|13250.3|13244.3|13251.2|13245.2|13253.3|13245.6|13249.3|13241.4|297
1611698400000|2021-01-26 22:00:00|13251.4|13243.8|13251|13240.8|13252.4|13243.9|13249.8|13240.8|58
1611698700000|2021-01-26 22:05:00|13253|13240.3|13252.5|13242.5|13255.5|13242.7|13248.4|13239|114
1611699000000|2021-01-26 22:10:00|13252.2|13242.1|13256.9|13240.9|13259.8|13243.8|13248.4|13240.3|139
1611699300000|2021-01-26 22:15:00|13256.8|13241.1|13255.4|13242.5|13259.2|13243.2|13254.9|13239.3|119
1611699600000|2021-01-26 22:20:00|13254.9|13242.6|13256.5|13240.5|13259.4|13244.6|13254.9|13238.9|111
1611699900000|2021-01-26 22:25:00|13256.2|13241|13259.1|13244.3|13259.4|13244.5|13254.9|13239|105
1611700200000|2021-01-26 22:30:00|13257.7|13244.1|13256.3|13242.6|13259|13245.9|13254.9|13238.9|117
1611700500000|2021-01-26 22:35:00|13255.9|13242.1|13258.2|13242.8|13259.8|13246.4|13250.9|13239.3|281
1611700800000|2021-01-26 22:40:00|13258.8|13242.9|13257|13242.9|13258.8|13244.5|13255.2|13241.5|130
1611701100000|2021-01-26 22:45:00|13256.4|13243|13256.2|13241.7|13257.8|13244.5|13255|13241.2|116
1611701400000|2021-01-26 22:50:00|13256|13241.6|13256.6|13242.5|13257.6|13245.5|13254.6|13241|192
1611701700000|2021-01-26 22:55:00|13256.7|13242|13255.7|13241.7|13260.5|13248.3|13253.2|13238.6|296
1611702000000|2021-01-26 23:00:00|13257.5|13242.5|13252.5|13246.5|13258|13247.2|13251.5|13240|414
1611702300000|2021-01-26 23:05:00|13252.3|13246.3|13251.6|13245.6|13253.8|13247.1|13251|13244.8|164
1611702600000|2021-01-26 23:10:00|13251|13245|13252.3|13246.3|13253|13246.8|13251|13245|135
1611702900000|2021-01-26 23:15:00|13252.1|13246.1|13252.2|13246.2|13252.9|13246.9|13251.6|13245.6|90
1611703200000|2021-01-26 23:20:00|13252.3|13246.3|13253.8|13247.8|13254.2|13248.2|13252.2|13246.2|108
1611703500000|2021-01-26 23:25:00|13253.7|13247.7|13253.6|13247.6|13253.9|13247.9|13253.1|13247.1|105
1611703800000|2021-01-26 23:30:00|13253.7|13247.7|13251.3|13245.3|13253.8|13247.8|13251.2|13245.2|126
1611704100000|2021-01-26 23:35:00|13251.4|13245.4|13250.7|13244.7|13252.2|13246.2|13250.6|13244.6|112
1611704400000|2021-01-26 23:40:00|13250.8|13244.8|13250.8|13244.8|13251.9|13245.9|13250.6|13244.6|58
1611704700000|2021-01-26 23:45:00|13250.9|13244.9|13252|13246|13253.1|13247.1|13250.7|13244.7|84
1611705000000|2021-01-26 23:50:00|13251.9|13245.9|13251.6|13245.6|13252.4|13246.4|13251.5|13245.5|75
1611705300000|2021-01-26 23:55:00|13251.9|13245.9|13251.7|13245.7|13252.2|13246.2|13251.3|13245.3|152
1611705600000|2021-01-27 00:00:00|13251.8|13245.8|13247.7|13241.7|13251.9|13245.9|13245.9|13240.9|209
1611705900000|2021-01-27 00:05:00|13247.9|13241.9|13250.2|13244.2|13250.5|13244.5|13246.3|13241.8|145
1611706200000|2021-01-27 00:10:00|13250.3|13244.3|13249.5|13243.5|13251.1|13246.1|13248.5|13242.9|252
1611706500000|2021-01-27 00:15:00|13249.4|13243.4|13247.9|13241.9|13249.9|13244.4|13245.4|13241|178
1611706800000|2021-01-27 00:20:00|13247.8|13241.8|13248.1|13242.1|13248.3|13243.8|13246.1|13241.4|98
1611707100000|2021-01-27 00:25:00|13248|13242|13244.5|13238.5|13248.4|13244.1|13242.6|13237.9|125
1611707400000|2021-01-27 00:30:00|13244.4|13238.4|13245.5|13239.5|13245.6|13241.3|13242.2|13236.3|210
1611707700000|2021-01-27 00:35:00|13244|13241|13247.5|13244.5|13249.1|13244.8|13243.5|13239.6|200
1611708000000|2021-01-27 00:40:00|13249|13243|13248.3|13245.3|13250.4|13245.9|13247.1|13241.5|206
1611708300000|2021-01-27 00:45:00|13248.4|13245.4|13249.9|13243.9|13250.8|13246.2|13248.1|13243.7|220
1611708600000|2021-01-27 00:50:00|13250|13244|13249.7|13246.7|13253|13248.5|13248.3|13244|265
1611708900000|2021-01-27 00:55:00|13251.2|13245.2|13250|13244|13251.2|13246.9|13247.3|13242.8|220
1611709200000|2021-01-27 01:00:00|13248.5|13245.5|13246.3|13243.3|13250.1|13245.6|13245.2|13240.6|217
1611709500000|2021-01-27 01:05:00|13246.2|13243.2|13251.9|13245.9|13253.4|13249|13246.1|13242|246
1611709800000|2021-01-27 01:10:00|13251.8|13245.8|13252.3|13246.3|13253.1|13248.6|13250.6|13245.8|170
1611710100000|2021-01-27 01:15:00|13252.4|13246.4|13250.4|13247.4|13253.3|13248.8|13250.2|13245.3|245
1611710400000|2021-01-27 01:20:00|13250.3|13247.3|13248.1|13245.1|13250.9|13247.6|13247.3|13244.3|224
1611710700000|2021-01-27 01:25:00|13248|13245|13247.2|13241.2|13249.3|13246.2|13245.7|13240.8|264
1611711000000|2021-01-27 01:30:00|13247.1|13241.1|13245.1|13242.1|13247.1|13243|13243.8|13240.7|270
1611711300000|2021-01-27 01:35:00|13245|13242|13244.5|13241.5|13246.6|13242.3|13244.3|13240|137
1611711600000|2021-01-27 01:40:00|13244.2|13241.2|13245.9|13242.9|13246.5|13243|13243.9|13239.7|143
1611711900000|2021-01-27 01:45:00|13246|13243|13251|13248|13251|13248|13245.9|13242.4|185
1611712200000|2021-01-27 01:50:00|13252.8|13246.8|13250.5|13247.5|13253.4|13249.2|13249.9|13246.4|252
1611712500000|2021-01-27 01:55:00|13250.4|13247.4|13251.9|13245.9|13251.9|13248|13248.6|13244.1|213
1611712800000|2021-01-27 02:00:00|13252|13246|13253.1|13250.1|13255.8|13251.2|13250.2|13246|207
1611713100000|2021-01-27 02:05:00|13253.3|13250.3|13249.8|13246.8|13253.3|13250.3|13249.7|13246|219
1611713400000|2021-01-27 02:10:00|13249.9|13246.9|13250.9|13247.9|13250.9|13247.9|13248.9|13245.9|167
1611713700000|2021-01-27 02:15:00|13250.8|13247.8|13251.8|13248.8|13253.8|13250.2|13250.8|13247.2|203
1611714000000|2021-01-27 02:20:00|13251.9|13248.9|13253.1|13250.1|13253.3|13250.3|13251.5|13248.5|174
1611714300000|2021-01-27 02:25:00|13253|13250|13255.2|13252.2|13256.9|13252.8|13252.4|13249.4|184
1611714600000|2021-01-27 02:30:00|13255.3|13252.3|13252.8|13249.8|13256.7|13252.4|13252|13248.4|177
1611714900000|2021-01-27 02:35:00|13252.9|13249.9|13257|13251|13257.1|13252.7|13252.5|13247.9|225
1611715200000|2021-01-27 02:40:00|13256.9|13250.9|13255.7|13252.7|13257.5|13253|13254.4|13250.9|182
1611715500000|2021-01-27 02:45:00|13255.6|13252.6|13255.8|13252.8|13257.2|13253.6|13255.1|13250.9|141
1611715800000|2021-01-27 02:50:00|13255.7|13252.7|13256.7|13253.7|13257.5|13254.3|13254.6|13250.1|174
1611716100000|2021-01-27 02:55:00|13256.8|13253.8|13256.3|13253.3|13258.2|13254.1|13254.1|13249.7|177
1611716400000|2021-01-27 03:00:00|13257.9|13251.9|13254.6|13251.6|13258.5|13254.3|13254|13249.5|192
1611716700000|2021-01-27 03:05:00|13254.5|13251.5|13257.3|13254.3|13259|13254.5|13254.5|13251.5|192
1611717000000|2021-01-27 03:10:00|13257.2|13254.2|13256|13253|13258.6|13254.3|13255.6|13252.4|189
1611717300000|2021-01-27 03:15:00|13255.9|13252.9|13254.8|13251.8|13256.3|13253|13254.1|13249.7|203
1611717600000|2021-01-27 03:20:00|13254.7|13251.7|13252.8|13249.8|13255.3|13252.3|13252.8|13248.4|225
1611717900000|2021-01-27 03:25:00|13252.9|13249.9|13252.5|13249.5|13253.8|13250.8|13252.2|13249.2|130
1611718200000|2021-01-27 03:30:00|13252.6|13249.6|13253.5|13250.5|13253.9|13250.9|13252.6|13249.6|151
1611718500000|2021-01-27 03:35:00|13253.4|13250.4|13254.2|13251.2|13254.4|13251.4|13253.4|13250.4|127
1611718800000|2021-01-27 03:40:00|13254.3|13251.3|13255.2|13252.2|13255.3|13252.3|13253.9|13250.9|94
1611719100000|2021-01-27 03:45:00|13255.1|13252.1|13257.3|13254.3|13257.6|13254.6|13254.5|13251.5|157
1611719400000|2021-01-27 03:50:00|13257.4|13254.4|13258.8|13255.8|13260.1|13256|13257|13254|142
1611719700000|2021-01-27 03:55:00|13258.7|13255.7|13259.3|13256.3|13259.6|13256.6|13258.5|13255.5|116
1611720000000|2021-01-27 04:00:00|13259.4|13256.4|13259|13256|13260.7|13256.5|13259|13254.7|101
1611720300000|2021-01-27 04:05:00|13258.9|13255.9|13259.9|13256.9|13261.5|13257|13257.6|13253.5|163
1611720600000|2021-01-27 04:10:00|13260|13257|13260.3|13257.3|13262|13258.1|13259.9|13255.4|183
1611720900000|2021-01-27 04:15:00|13260.4|13257.4|13261.1|13258.1|13261.1|13258.1|13260.2|13257.2|113
1611721200000|2021-01-27 04:20:00|13260.7|13257.7|13259.5|13256.5|13263.8|13259.4|13259|13254.4|219
1611721500000|2021-01-27 04:25:00|13259.4|13256.4|13256.5|13253.5|13259.9|13256.4|13255|13250.6|195
1611721800000|2021-01-27 04:30:00|13256.6|13253.6|13256.7|13253.7|13257.6|13253.8|13255.8|13251.6|137
1611722100000|2021-01-27 04:35:00|13256.8|13253.8|13257.3|13251.3|13257.9|13254.9|13255.5|13251.1|174
1611722400000|2021-01-27 04:40:00|13257.2|13251.2|13255.7|13252.7|13258.3|13253.7|13254.3|13249.8|154
1611722700000|2021-01-27 04:45:00|13255.5|13252.5|13255.7|13252.7|13258|13253.6|13255.1|13250.7|109
1611723000000|2021-01-27 04:50:00|13255.6|13252.6|13256.5|13253.5|13257.1|13253.5|13255.2|13251|93
1611723300000|2021-01-27 04:55:00|13256.4|13253.4|13256.5|13253.5|13258|13253.9|13255|13252|138
1611723600000|2021-01-27 05:00:00|13256.8|13253.8|13256.3|13253.3|13258.3|13254.2|13256|13251.5|156
1611723900000|2021-01-27 05:05:00|13256.2|13253.2|13256.5|13253.5|13258.1|13253.7|13256.2|13251.8|79
1611724200000|2021-01-27 05:10:00|13258|13252|13255.9|13252.9|13258.4|13253.9|13255.6|13251.5|166
1611724500000|2021-01-27 05:15:00|13255.8|13252.8|13255.4|13252.4|13257.1|13253.2|13255.2|13250.8|106
1611724800000|2021-01-27 05:20:00|13255.5|13252.5|13256.1|13253.1|13256.3|13253.3|13255|13252|136
1611725100000|2021-01-27 05:25:00|13256.2|13253.2|13255.4|13249.4|13256.3|13253.3|13253.3|13248.9|161
1611725400000|2021-01-27 05:30:00|13255.3|13249.3|13254.6|13251.6|13256.2|13252.6|13253.5|13249.1|170
1611725700000|2021-01-27 05:35:00|13254.5|13251.5|13250.7|13247.7|13254.8|13251.8|13250.7|13246.2|149
1611726000000|2021-01-27 05:40:00|13252.2|13246.2|13250.3|13247.3|13252.3|13248.1|13250|13245.5|146
1611726300000|2021-01-27 05:45:00|13250.4|13247.4|13250.4|13247.4|13252.5|13248.5|13250.2|13246.3|175
1611726600000|2021-01-27 05:50:00|13250.3|13247.3|13247.9|13244.9|13250.7|13247.4|13247.1|13242.7|134
1611726900000|2021-01-27 05:55:00|13248|13245|13248.8|13242.8|13249.7|13245.4|13246|13241.7|233
1611727200000|2021-01-27 06:00:00|13247.1|13244.1|13244.4|13241.4|13248.2|13244.1|13244.4|13240|226
1611727500000|2021-01-27 06:05:00|13244.5|13241.5|13247|13244|13248.4|13244.2|13243|13239.5|200
1611727800000|2021-01-27 06:10:00|13246.9|13243.9|13248.1|13245.1|13249.5|13245.6|13246.9|13242.8|147
1611728100000|2021-01-27 06:15:00|13248.2|13245.2|13248.9|13245.9|13249|13246|13247.1|13244.1|200
1611728400000|2021-01-27 06:20:00|13248.8|13245.8|13250|13247|13250.7|13247.2|13248.8|13244.5|159
1611728700000|2021-01-27 06:25:00|13250.1|13247.1|13252|13249|13252.4|13249.4|13249.8|13246.8|148
1611729000000|2021-01-27 06:30:00|13252.1|13249.1|13251.7|13248.7|13252.9|13249.9|13251|13248|190
1611729300000|2021-01-27 06:35:00|13251.8|13248.8|13252.3|13249.3|13254.3|13250.1|13251.4|13248.3|159
1611729600000|2021-01-27 06:40:00|13252.5|13249.5|13252.2|13249.2|13254.1|13250|13251.8|13248|92
1611729900000|2021-01-27 06:45:00|13252.1|13249.1|13254.5|13251.5|13256.5|13252|13251.5|13248.5|159
1611730200000|2021-01-27 06:50:00|13254.6|13251.6|13255.1|13252.1|13256.2|13253|13254.2|13250|136
1611730500000|2021-01-27 06:55:00|13255|13252|13253|13247|13255.2|13252.2|13251.3|13246.9|251
1611730800000|2021-01-27 07:00:00|13252.8|13246.8|13252.9|13249.9|13253.4|13250.3|13251.5|13246.8|133
1611731100000|2021-01-27 07:05:00|13253|13250|13254.7|13251.7|13255.3|13252.3|13252.9|13249.9|209
1611731400000|2021-01-27 07:10:00|13254.6|13251.6|13254.1|13251.1|13255|13252|13253.3|13250.3|171
1611731700000|2021-01-27 07:15:00|13254|13251|13253.8|13250.8|13256.3|13252.2|13253.7|13249.6|174
1611732000000|2021-01-27 07:20:00|13253.2|13250.2|13253.8|13250.8|13254.3|13251.1|13252.2|13248.2|215
1611732300000|2021-01-27 07:25:00|13253.7|13250.7|13253.3|13250.3|13254.8|13250.9|13252.9|13248.7|142
1611732600000|2021-01-27 07:30:00|13253.2|13250.2|13256.9|13253.9|13258.6|13254.1|13253.2|13248.6|180
1611732900000|2021-01-27 07:35:00|13256.7|13253.7|13254.3|13251.3|13257.6|13253.8|13254.1|13249.7|191
1611733200000|2021-01-27 07:40:00|13254.4|13251.4|13254.4|13248.4|13257.9|13253.4|13252.4|13247.8|207
1611733500000|2021-01-27 07:45:00|13254.5|13248.5|13252.5|13249.5|13256|13251.6|13252.1|13248.4|160
1611733800000|2021-01-27 07:50:00|13254.1|13248.1|13254.3|13251.3|13255.6|13251.3|13252.1|13247.9|141
1611734100000|2021-01-27 07:55:00|13254.4|13251.4|13251.1|13248.1|13255.9|13251.4|13250.9|13247.9|168
1611734400000|2021-01-27 08:00:00|13251.2|13248.2|13252.5|13249.5|13256.6|13252|13250.2|13245.7|400
1611734700000|2021-01-27 08:05:00|13252.4|13249.4|13252.2|13246.2|13255|13250.8|13250.2|13245.9|279
1611735000000|2021-01-27 08:10:00|13250.5|13247.5|13252.5|13249.5|13254.4|13250|13248.7|13244.4|298
1611735300000|2021-01-27 08:15:00|13252.6|13249.6|13255.5|13252.5|13256.6|13252.6|13252.1|13247.8|270
1611735600000|2021-01-27 08:20:00|13256.9|13250.9|13259.1|13253.1|13259.6|13255.6|13255.7|13250.9|311
1611735900000|2021-01-27 08:25:00|13257.7|13254.7|13260|13254|13261.5|13256.9|13256.3|13251.9|348
1611736200000|2021-01-27 08:30:00|13260.1|13254.1|13257.2|13254.2|13260.1|13255.4|13256|13252.3|223
1611736500000|2021-01-27 08:35:00|13257.3|13254.3|13258.9|13252.9|13260.5|13256.1|13254.1|13250|234
1611736800000|2021-01-27 08:40:00|13259|13253|13257|13254|13260.4|13255.9|13256.6|13252.3|232
1611737100000|2021-01-27 08:45:00|13256.9|13253.9|13257.2|13254.2|13260.7|13256.4|13256.2|13252.1|259
1611737400000|2021-01-27 08:50:00|13258.8|13252.8|13255.5|13252.5|13259|13253.8|13254|13249.3|196
1611737700000|2021-01-27 08:55:00|13255.6|13252.6|13257.4|13251.4|13258.9|13254.5|13254.7|13251.1|233
1611738000000|2021-01-27 09:00:00|13257.3|13251.3|13257.4|13254.4|13260.1|13255.8|13255.7|13251.3|288
1611738300000|2021-01-27 09:05:00|13257.5|13254.5|13259.1|13256.1|13262.2|13257.8|13257.5|13253.4|262
1611738600000|2021-01-27 09:10:00|13259.2|13256.2|13264.8|13258.8|13265.5|13260.8|13258.9|13254.5|291
1611738900000|2021-01-27 09:15:00|13263.6|13260.6|13260.5|13254.5|13265.4|13260.7|13258.9|13254.3|401
1611739200000|2021-01-27 09:20:00|13259|13256|13257|13254|13261.5|13256.9|13255.2|13250.9|253
1611739500000|2021-01-27 09:25:00|13257.1|13254.1|13258.1|13252.1|13259|13255.3|13256|13252|226
1611739800000|2021-01-27 09:30:00|13258.2|13252.2|13253.8|13250.8|13258.5|13254.9|13253.8|13249.7|248
1611740100000|2021-01-27 09:35:00|13253.9|13250.9|13259.4|13253.4|13259.4|13254.9|13253.8|13250.8|244
1611740400000|2021-01-27 09:40:00|13259.3|13253.3|13258.1|13255.1|13260|13255.4|13257.4|13252.9|221
1611740700000|2021-01-27 09:45:00|13258|13255|13260.4|13254.4|13260.6|13256.3|13257.2|13252.8|240
1611741000000|2021-01-27 09:50:00|13259|13256|13263.4|13257.4|13263.4|13259.1|13258.9|13254.5|161
1611741300000|2021-01-27 09:55:00|13261.8|13258.8|13263.1|13260.1|13265.2|13260.8|13260.2|13256|211
1611741600000|2021-01-27 10:00:00|13263.2|13260.2|13264.5|13261.5|13266|13261.6|13263.2|13259|262
1611741900000|2021-01-27 10:05:00|13264.6|13261.6|13263.1|13260.1|13266.3|13261.9|13262.4|13258.2|174
1611742200000|2021-01-27 10:10:00|13263.3|13260.3|13263.4|13257.4|13266.2|13261.7|13262.7|13257.4|157
1611742500000|2021-01-27 10:15:00|13263.5|13257.5|13260.4|13254.4|13263.7|13259.2|13258.8|13254.3|263
1611742800000|2021-01-27 10:20:00|13260.3|13254.3|13258.7|13255.7|13261|13256.6|13257.8|13253.4|172
1611743100000|2021-01-27 10:25:00|13258.6|13255.6|13258.6|13252.6|13259.9|13255.8|13256.7|13252.1|184
1611743400000|2021-01-27 10:30:00|13257.1|13254.1|13258.6|13252.6|13260.8|13256.6|13257|13252.1|253
1611743700000|2021-01-27 10:35:00|13258.5|13252.5|13260.4|13254.4|13260.8|13256.1|13257.2|13252.5|199
1611744000000|2021-01-27 10:40:00|13260.5|13254.5|13261.3|13258.3|13263|13258.6|13257.1|13252.6|222
1611744300000|2021-01-27 10:45:00|13261.4|13258.4|13261.1|13255.1|13263.9|13259.3|13259.4|13254.7|285
1611744600000|2021-01-27 10:50:00|13261|13255|13259.3|13256.3|13263|13257.6|13258.8|13254.3|251
1611744900000|2021-01-27 10:55:00|13259.4|13256.4|13261.3|13255.3|13261.5|13257|13258.1|13253.6|223
1611745200000|2021-01-27 11:00:00|13261.4|13255.4|13262.7|13259.7|13263.2|13260|13261.3|13255.3|144
1611745500000|2021-01-27 11:05:00|13262.6|13259.6|13264.8|13258.8|13265|13260.1|13261.9|13257.4|145
1611745800000|2021-01-27 11:10:00|13264.7|13258.7|13265.3|13259.3|13265.6|13261.4|13263|13258.7|137
1611746100000|2021-01-27 11:15:00|13263.9|13260.9|13264.2|13258.2|13266.2|13261.9|13262.5|13258.1|131
1611746400000|2021-01-27 11:20:00|13262.7|13259.7|13262.9|13259.9|13264.4|13260.2|13261.9|13257.8|145
1611746700000|2021-01-27 11:25:00|13263|13260|13264.3|13261.3|13265.8|13261.6|13263|13258.8|139
1611747000000|2021-01-27 11:30:00|13264.4|13261.4|13264.4|13261.4|13266|13261.5|13264.2|13259.8|86
1611747300000|2021-01-27 11:35:00|13264.5|13261.5|13268.8|13262.8|13270|13265.4|13264.3|13259.9|164
1611747600000|2021-01-27 11:40:00|13268.7|13262.7|13271.7|13268.7|13274|13269.6|13267|13261.9|206
1611747900000|2021-01-27 11:45:00|13271.6|13268.6|13271.9|13265.9|13276|13271.3|13271.1|13265.7|254
1611748200000|2021-01-27 11:50:00|13272|13266|13270|13267|13276.1|13271.5|13269.9|13265.7|285
1611748500000|2021-01-27 11:55:00|13270.1|13267.1|13272.9|13266.9|13272.9|13268.6|13270|13266.6|164
1611748800000|2021-01-27 12:00:00|13272.8|13266.8|13269.2|13263.2|13272.9|13268.5|13267.6|13263.1|310
1611749100000|2021-01-27 12:05:00|13269.3|13263.3|13274.8|13268.8|13275|13270.5|13269.3|13263.3|365
1611749400000|2021-01-27 12:10:00|13274.9|13268.9|13275.6|13272.6|13277.5|13273.2|13273.4|13268.9|249
1611749700000|2021-01-27 12:15:00|13275.7|13272.7|13277.9|13271.9|13280.3|13275.7|13274.6|13270.1|380
1611750000000|2021-01-27 12:20:00|13277.8|13271.8|13276.7|13273.7|13279.1|13275.1|13275.1|13270.8|314
1611750300000|2021-01-27 12:25:00|13276.6|13273.6|13274.6|13271.6|13277.9|13274.1|13274.1|13270|311
1611750600000|2021-01-27 12:30:00|13274.7|13271.7|13276.2|13270.2|13278.3|13273.4|13273.1|13268.6|353
1611750900000|2021-01-27 12:35:00|13274.8|13271.8|13277.2|13271.2|13277.9|13272.8|13273.1|13268.5|320
1611751200000|2021-01-27 12:40:00|13277.4|13271.4|13278.1|13275.1|13279.9|13275.6|13275.5|13270.2|303
1611751500000|2021-01-27 12:45:00|13278.2|13275.2|13280.1|13274.1|13280.4|13275.9|13277.3|13272.7|238
1611751800000|2021-01-27 12:50:00|13280.2|13274.2|13279.6|13276.6|13281.2|13277.1|13278.5|13274|154
1611752100000|2021-01-27 12:55:00|13279.7|13276.7|13279.8|13276.8|13281.6|13277.3|13279.5|13275.1|171
1611752400000|2021-01-27 13:00:00|13279.7|13276.7|13282.4|13279.4|13284.3|13280|13279.4|13274.7|283
1611752700000|2021-01-27 13:05:00|13282.2|13279.2|13281.4|13275.4|13283.9|13279.9|13278.9|13275.1|412
1611753000000|2021-01-27 13:10:00|13281.5|13275.5|13281.6|13278.6|13283.4|13279.1|13279.2|13275.3|304
1611753300000|2021-01-27 13:15:00|13281.7|13278.7|13280.4|13277.4|13282.2|13278.8|13278.8|13274.6|246
1611753600000|2021-01-27 13:20:00|13280.2|13277.2|13280.8|13277.8|13283.4|13279|13280.1|13275.6|290
1611753900000|2021-01-27 13:25:00|13280.9|13277.9|13283.8|13277.8|13284.1|13279.5|13280.6|13277.6|123
1611754200000|2021-01-27 13:30:00|13283.7|13277.7|13285|13282|13287.5|13282.6|13281.1|13276.6|306
1611754500000|2021-01-27 13:35:00|13285.2|13282.2|13287.8|13284.8|13290.4|13285.9|13284.8|13280.8|226
1611754800000|2021-01-27 13:40:00|13287.9|13284.9|13287.7|13284.7|13290.2|13285.7|13286|13281.8|266
1611755100000|2021-01-27 13:45:00|13287.8|13284.8|13289.4|13286.4|13290.6|13286.4|13286.8|13282.4|254
1611755400000|2021-01-27 13:50:00|13291|13285|13286.8|13280.8|13291|13286.5|13286|13280.7|313
1611755700000|2021-01-27 13:55:00|13286.9|13280.9|13284.4|13281.4|13287.4|13283.1|13283.6|13279|230
1611756000000|2021-01-27 14:00:00|13284.5|13281.5|13284.3|13281.3|13286.7|13282.3|13284.1|13279.8|148
1611756300000|2021-01-27 14:05:00|13284.2|13281.2|13288|13285|13289.1|13285|13284.2|13279.8|248
1611756600000|2021-01-27 14:10:00|13288.1|13285.1|13288.5|13285.5|13291|13286.4|13287.7|13283.4|261
1611756900000|2021-01-27 14:15:00|13289.1|13286.1|13289.2|13286.2|13291.2|13286.7|13288.3|13283.8|313
1611757200000|2021-01-27 14:20:00|13289.1|13286.1|13291.2|13288.2|13293.6|13288.7|13288.4|13283.9|244
1611757500000|2021-01-27 14:25:00|13291.3|13288.3|13290.1|13284.1|13292.8|13288.3|13287.3|13282.9|199
1611757800000|2021-01-27 14:30:00|13290|13284|13296.9|13293.9|13299.1|13294|13288.1|13283.5|347
1611758100000|2021-01-27 14:35:00|13297|13294|13301.9|13298.9|13304.7|13300.3|13296.9|13292.8|391
1611758400000|2021-01-27 14:40:00|13303.7|13297.7|13314.6|13308.6|13314.7|13309.4|13302.8|13297.6|405
1611758700000|2021-01-27 14:45:00|13314.7|13308.7|13313.9|13307.9|13317.6|13313.4|13308.1|13303|438
1611759000000|2021-01-27 14:50:00|13314|13308|13308.6|13305.6|13319.5|13314.7|13307.1|13302.5|491
1611759300000|2021-01-27 14:55:00|13310.2|13304.2|13306.1|13300.1|13312.8|13308.2|13301.2|13296.7|521
1611759600000|2021-01-27 15:00:00|13306.2|13300.2|13298.4|13295.4|13307.8|13303.1|13297.1|13292.6|471
1611759900000|2021-01-27 15:05:00|13298.3|13295.3|13301|13295|13301.1|13296.7|13295.3|13290.7|482
1611760200000|2021-01-27 15:10:00|13300.9|13294.9|13301.6|13298.6|13305|13300.6|13295.8|13291.3|364
1611760500000|2021-01-27 15:15:00|13303.1|13297.1|13300.6|13297.6|13303.9|13299.5|13299.7|13295.1|389
1611760800000|2021-01-27 15:20:00|13300.5|13297.5|13298.9|13295.9|13302|13297.9|13298.6|13294.6|342
1611761100000|2021-01-27 15:25:00|13298.8|13295.8|13300.3|13294.3|13301|13296.7|13298.3|13294|278
1611761400000|2021-01-27 15:30:00|13299|13296|13297.5|13294.5|13302|13297.5|13294.1|13289.7|421
1611761700000|2021-01-27 15:35:00|13299.1|13293.1|13297.1|13294.1|13300.4|13295.2|13295|13290.8|367
1611762000000|2021-01-27 15:40:00|13298.7|13292.7|13292.9|13289.9|13298.7|13293.8|13292.4|13287.8|319
1611762300000|2021-01-27 15:45:00|13294.3|13288.3|13289|13286|13294.3|13289.7|13288.6|13285.1|372
1611762600000|2021-01-27 15:50:00|13288.9|13285.9|13287.1|13284.1|13293.9|13287.9|13286.7|13282.2|316
1611762900000|2021-01-27 15:55:00|13287.2|13284.2|13291.4|13285.4|13292.2|13286.2|13285.4|13281.6|346
1611763200000|2021-01-27 16:00:00|13291.3|13285.3|13288.3|13285.3|13293.4|13287.9|13288|13283.5|308
1611763500000|2021-01-27 16:05:00|13288.2|13285.2|13291.8|13285.8|13293.4|13288.9|13287.4|13284.1|235
1611763800000|2021-01-27 16:10:00|13291.7|13285.7|13292.2|13289.2|13294.3|13289.8|13289.9|13285.1|236
1611764100000|2021-01-27 16:15:00|13292.3|13289.3|13293.6|13290.6|13296.4|13291.8|13291.7|13288|220
1611764400000|2021-01-27 16:20:00|13293.7|13290.7|13291.1|13288.1|13295.7|13291.2|13290.5|13287.2|236
1611764700000|2021-01-27 16:25:00|13292.9|13286.9|13290.1|13284.1|13292.9|13288.7|13287.1|13282.6|281
1611765000000|2021-01-27 16:30:00|13288.4|13285.4|13288.9|13285.9|13290.9|13286.4|13286.7|13282.1|463
1611765300000|2021-01-27 16:35:00|13288.8|13285.8|13287.7|13281.7|13290.5|13286.2|13286.2|13281.7|355
1611765600000|2021-01-27 16:40:00|13286.3|13283.3|13284.3|13281.3|13288.7|13284.2|13283.2|13278.9|359
1611765900000|2021-01-27 16:45:00|13284.2|13281.2|13284.7|13281.7|13286.2|13281.7|13281.9|13277.6|355
1611766200000|2021-01-27 16:50:00|13284.6|13281.6|13285.1|13282.1|13286.7|13282.2|13283.6|13279.1|216
1611766500000|2021-01-27 16:55:00|13285|13282|13289.6|13283.6|13289.7|13285.3|13284.4|13281.4|273
1611766800000|2021-01-27 17:00:00|13289.5|13283.5|13290.5|13284.5|13290.5|13285.7|13287.5|13283|181
1611767100000|2021-01-27 17:05:00|13290.4|13284.4|13286|13283|13290.5|13285.4|13285.8|13281.8|290
1611767400000|2021-01-27 17:10:00|13285.9|13282.9|13282.7|13276.7|13287.6|13283.1|13281.3|13276.6|340
1611767700000|2021-01-27 17:15:00|13280.9|13277.9|13282.9|13276.9|13284|13279.5|13280.4|13275.9|423
1611768000000|2021-01-27 17:20:00|13283|13277|13283.2|13277.2|13283.7|13279.2|13280.1|13275.6|229
1611768300000|2021-01-27 17:25:00|13281.6|13278.6|13282.6|13279.6|13284.3|13279.7|13281.4|13277.1|224
1611768600000|2021-01-27 17:30:00|13282.7|13279.7|13284|13281|13285.9|13281.4|13282.3|13277.9|234
1611768900000|2021-01-27 17:35:00|13284.2|13281.2|13284.3|13278.3|13288.2|13283.8|13283.2|13278.2|317
1611769200000|2021-01-27 17:40:00|13284.4|13278.4|13278|13275|13284.5|13279.3|13278|13273.2|389
1611769500000|2021-01-27 17:45:00|13279.5|13273.5|13279|13276|13282|13277.6|13278|13273.5|301
1611769800000|2021-01-27 17:50:00|13279.1|13276.1|13280.4|13274.4|13281.3|13276.9|13277.1|13273.2|290
1611770100000|2021-01-27 17:55:00|13279|13276|13279.2|13273.2|13280.7|13276.4|13277|13272.6|333
1611770400000|2021-01-27 18:00:00|13277.7|13274.7|13278.6|13272.6|13279.2|13274.7|13274.7|13270.4|427
1611770700000|2021-01-27 18:05:00|13278.7|13272.7|13277.9|13271.9|13279.2|13274.4|13275.9|13271.4|311
1611771000000|2021-01-27 18:10:00|13277.8|13271.8|13279.6|13276.6|13282.1|13277.4|13276.3|13271.8|348
1611771300000|2021-01-27 18:15:00|13279.7|13276.7|13280.4|13277.4|13282.9|13278.4|13279|13274.3|307
1611771600000|2021-01-27 18:20:00|13281.8|13275.8|13282|13276|13283.5|13279|13279.9|13275.3|266
1611771900000|2021-01-27 18:25:00|13281.9|13275.9|13279.4|13273.4|13282|13277.2|13276.7|13272|253
1611772200000|2021-01-27 18:30:00|13279.3|13273.3|13275.1|13272.1|13280|13275.3|13275|13270.4|307
1611772500000|2021-01-27 18:35:00|13275.3|13272.3|13276|13273|13278.6|13274.1|13274.9|13270.7|254
1611772800000|2021-01-27 18:40:00|13275.9|13272.9|13277.9|13274.9|13279.2|13274.9|13275.4|13271|195
1611773100000|2021-01-27 18:45:00|13279.4|13273.4|13279.3|13273.3|13279.7|13275.3|13277|13272.5|221
1611773400000|2021-01-27 18:50:00|13279.2|13273.2|13276.1|13273.1|13279.5|13274.1|13275|13270.6|201
1611773700000|2021-01-27 18:55:00|13276.2|13273.2|13283.5|13271.9|13285.9|13275.3|13276.1|13267.1|239
1611774000000|2021-01-27 19:00:00|13288.5|13272.5|13280.8|13274.8|13290.1|13275.1|13274.9|13268.9|448
1611774300000|2021-01-27 19:05:00|13280.9|13274.9|13281.6|13275.6|13283.4|13278.5|13279.6|13274.8|181
1611774600000|2021-01-27 19:10:00|13281.2|13275.2|13281|13275|13281.5|13276.9|13278.2|13272.8|322
1611774900000|2021-01-27 19:15:00|13281.3|13275.3|13287.4|13281.4|13288.6|13284.1|13279.4|13274.9|449
1611775200000|2021-01-27 19:20:00|13287.5|13281.5|13286.8|13280.8|13289.2|13284.8|13285.1|13279.9|474
1611775500000|2021-01-27 19:25:00|13286.7|13280.7|13287|13281|13287|13282.5|13282.7|13277.7|408
1611775800000|2021-01-27 19:30:00|13287.1|13281.1|13291.1|13285.1|13292.8|13288.2|13285.5|13280.4|391
1611776100000|2021-01-27 19:35:00|13291.2|13285.2|13288.1|13282.1|13292.8|13287.7|13286.8|13281.5|459
1611776400000|2021-01-27 19:40:00|13288.5|13282.5|13283.7|13277.7|13289|13284.3|13279.1|13274.7|532
1611776700000|2021-01-27 19:45:00|13283.8|13277.8|13287.8|13281.8|13289|13284.4|13281|13276.6|486
1611777000000|2021-01-27 19:50:00|13287.9|13281.9|13292.9|13286.9|13294.6|13289.6|13287.2|13281.2|517
1611777300000|2021-01-27 19:55:00|13293|13287|13297.5|13291.5|13297.5|13293|13292|13286.6|602
1611777600000|2021-01-27 20:00:00|13297.4|13291.4|13295.2|13289.2|13301.8|13295.8|13292.7|13288.3|566
1611777900000|2021-01-27 20:05:00|13295.1|13289.1|13296|13290|13296.8|13292.2|13291.6|13286.9|432
1611778200000|2021-01-27 20:10:00|13295.9|13289.9|13290.8|13284.8|13296.2|13291.5|13289.3|13284.3|569
1611778500000|2021-01-27 20:15:00|13290.9|13284.9|13294.1|13288.1|13294.1|13289.2|13289.5|13284|319
1611778800000|2021-01-27 20:20:00|13294|13288|13296.6|13293.6|13299.2|13294.5|13291.6|13286.9|333
1611779100000|2021-01-27 20:25:00|13298.2|13292.2|13297.4|13291.4|13298.6|13293.8|13292.4|13286.4|430
1611779400000|2021-01-27 20:30:00|13297.5|13291.5|13297.3|13294.3|13298.9|13294.4|13294.6|13289.5|305
1611779700000|2021-01-27 20:35:00|13297.4|13294.4|13297.7|13291.7|13300.2|13295.3|13296.3|13290.5|295
1611780000000|2021-01-27 20:40:00|13297.9|13291.9|13298.5|13292.5|13300|13295.1|13296.4|13290.8|398
1611780300000|2021-01-27 20:45:00|13298.6|13292.6|13293.7|13287.7|13300.1|13295.4|13292|13287.5|419
1611780600000|2021-01-27 20:50:00|13293.9|13287.9|13294|13288|13295.1|13289.9|13291.2|13286.4|286
1611780900000|2021-01-27 20:55:00|13294.1|13288.1|13293.7|13287.7|13295.3|13290.2|13290.3|13285.7|313
1611781200000|2021-01-27 21:00:00|13294|13288|13297.7|13291.7|13300.4|13294.4|13293.7|13287.7|161
1611781500000|2021-01-27 21:05:00|13297.4|13291.4|13299.7|13293.7|13300|13294|13297.2|13291.2|217
1611781800000|2021-01-27 21:10:00|13299.8|13293.8|13299.5|13293.5|13302.7|13297.8|13299|13293|231
1611782100000|2021-01-27 21:15:00|13299.3|13293.3|13298.6|13292.6|13299.6|13293.6|13298.6|13292.6|86
1611782400000|2021-01-27 21:20:00|13298.7|13292.7|13295.6|13289.6|13299.1|13293.1|13294.2|13288.2|156
1611782700000|2021-01-27 21:25:00|13295.5|13289.5|13294.7|13288.7|13295.6|13289.6|13294.4|13288.4|129
1611783000000|2021-01-27 21:30:00|13294.8|13288.8|13292.4|13286.4|13296|13290.2|13292.4|13286.4|194
1611783300000|2021-01-27 21:35:00|13292.3|13286.3|13293.5|13287.5|13293.8|13287.8|13292.1|13286.1|154
1611783600000|2021-01-27 21:40:00|13293.3|13287.3|13291|13285|13293.8|13287.8|13290.9|13284.9|119
1611783900000|2021-01-27 21:45:00|13291.1|13285.1|13291|13285|13292.2|13286.2|13290.8|13284.8|154
1611784200000|2021-01-27 21:50:00|13291.2|13285.2|13293.5|13287.5|13294.4|13288.4|13290.4|13284.4|159
1611784500000|2021-01-27 21:55:00|13293.3|13287.3|13293.6|13286.6|13297.4|13289.1|13292.3|13284.8|330
1611784800000|2021-01-27 22:00:00|13294.2|13285.5|13292.3|13276.3|13295.4|13285.9|13292.3|13276.3|39
1611785100000|2021-01-27 22:05:00|13291|13275|13290.8|13274.8|13292.4|13276.4|13288.6|13272.6|104
1611785400000|2021-01-27 22:10:00|13290.2|13274.2|13289.6|13273.6|13291.8|13275.8|13287.1|13271.1|96
1611785700000|2021-01-27 22:15:00|13290.7|13274.7|13295.1|13279.1|13296.2|13280.2|13289|13273|173
1611786000000|2021-01-27 22:20:00|13295.8|13279.8|13296.1|13280.1|13299.1|13283.1|13294.4|13278.4|126
1611786300000|2021-01-27 22:25:00|13296.2|13280.2|13293.9|13277.9|13298.3|13282.3|13291.7|13275.7|116
1611786600000|2021-01-27 22:30:00|13294.1|13278.1|13289.6|13273.6|13298.1|13282.1|13282.2|13266.2|246
1611786900000|2021-01-27 22:35:00|13289.2|13273.2|13288.8|13272.8|13298.5|13282.5|13284|13268|260
1611787200000|2021-01-27 22:40:00|13289|13273|13289.6|13273.6|13290.5|13275.8|13288.9|13273|101
1611787500000|2021-01-27 22:45:00|13290|13274|13289.6|13275.7|13290.8|13279.2|13286.3|13273.3|199
1611787800000|2021-01-27 22:50:00|13289.2|13276|13291.6|13275.6|13292.3|13277.5|13287.4|13272.9|146
1611788100000|2021-01-27 22:55:00|13292.2|13276.2|13291.2|13275.2|13292.8|13276.9|13288.9|13272.9|222
1611788400000|2021-01-27 23:00:00|13291.6|13275.6|13290|13284|13293.7|13286.1|13289.7|13274.1|282
1611788700000|2021-01-27 23:05:00|13290.4|13284.4|13291.3|13285.3|13291.5|13285.5|13283.9|13277.9|174
1611789000000|2021-01-27 23:10:00|13291.2|13285.2|13292.1|13286.1|13292.3|13286.3|13290|13284|108
1611789300000|2021-01-27 23:15:00|13292|13286|13301|13295|13301.2|13295.2|13292|13286|253
1611789600000|2021-01-27 23:20:00|13301.1|13295.1|13296.7|13290.7|13301.6|13295.6|13295.7|13289.7|185
1611789900000|2021-01-27 23:25:00|13296.6|13290.6|13296.3|13290.3|13296.8|13290.8|13295.2|13289.2|124
1611790200000|2021-01-27 23:30:00|13296.4|13290.4|13296.7|13290.7|13296.8|13290.8|13295.4|13289.4|114
1611790500000|2021-01-27 23:35:00|13296.6|13290.6|13306.6|13300.6|13308.1|13302.1|13296.6|13290.6|227
1611790800000|2021-01-27 23:40:00|13306.5|13300.5|13304.2|13298.2|13308.8|13302.8|13302.6|13296.6|268
1611791100000|2021-01-27 23:45:00|13304.1|13298.1|13305.9|13299.9|13306.2|13300.2|13301.9|13295.9|244
1611791400000|2021-01-27 23:50:00|13306|13300|13307|13301|13308.4|13304|13305.3|13299.3|186
1611791700000|2021-01-27 23:55:00|13307.1|13301.1|13307.3|13301.3|13309.2|13303.2|13305.6|13300.5|231
1611792000000|2021-01-28 00:00:00|13307.4|13301.4|13309.4|13303.4|13309.9|13304.9|13304.4|13298.4|450
1611792300000|2021-01-28 00:05:00|13309.3|13303.3|13311.5|13305.5|13314.5|13309.7|13307|13301.6|364
1611792600000|2021-01-28 00:10:00|13311.4|13305.4|13312|13306|13314.3|13309.8|13309.8|13304.9|393
1611792900000|2021-01-28 00:15:00|13311.9|13305.9|13315.3|13309.3|13317.1|13312.9|13310.4|13305.9|263
1611793200000|2021-01-28 00:20:00|13315.4|13309.4|13318.5|13312.5|13318.7|13314.3|13313.4|13308.8|357
1611793500000|2021-01-28 00:25:00|13318.6|13312.6|13325.5|13319.5|13325.8|13320.1|13316.8|13312.1|340
1611793800000|2021-01-28 00:30:00|13325.6|13319.6|13320.3|13314.3|13327.3|13322.3|13317.4|13312.8|375
1611794100000|2021-01-28 00:35:00|13320.7|13314.7|13314.2|13311.2|13321|13316.7|13314|13309.4|355
1611794400000|2021-01-28 00:40:00|13314.3|13311.3|13314.3|13308.3|13317.5|13313|13313.1|13308.3|339
1611794700000|2021-01-28 00:45:00|13314.4|13308.4|13319.8|13313.8|13320.5|13316.1|13313.6|13308.4|338
1611795000000|2021-01-28 00:50:00|13319.9|13313.9|13324.5|13321.5|13326.3|13321.8|13318.8|13313.7|363
1611795300000|2021-01-28 00:55:00|13324.8|13321.8|13321|13315|13326|13321.8|13319|13314.4|340
1611795600000|2021-01-28 01:00:00|13319.5|13316.5|13316|13313|13321.6|13316.6|13314.3|13310.2|390
1611795900000|2021-01-28 01:05:00|13315.9|13312.9|13316.7|13313.7|13318.4|13313.8|13313.8|13309.5|354
1611796200000|2021-01-28 01:10:00|13316.4|13313.4|13314.8|13308.8|13317.4|13313.5|13312.4|13307.8|333
1611796500000|2021-01-28 01:15:00|13314.6|13308.6|13314.7|13308.7|13316.1|13311.2|13312.5|13307|269
1611796800000|2021-01-28 01:20:00|13314.6|13308.6|13317.4|13311.4|13317.5|13312.7|13311.1|13306.7|380
1611797100000|2021-01-28 01:25:00|13317.5|13311.5|13316|13313|13319.8|13315.1|13314.6|13310|254
1611797400000|2021-01-28 01:30:00|13315.9|13312.9|13319|13316|13320.8|13316.2|13314.8|13309.7|321
1611797700000|2021-01-28 01:35:00|13318.9|13315.9|13316.8|13310.8|13320.6|13316.1|13315|13310.5|290
1611798000000|2021-01-28 01:40:00|13316.7|13310.7|13308.4|13302.4|13316.8|13312|13305.7|13300.8|392
1611798300000|2021-01-28 01:45:00|13306.8|13303.8|13305.6|13302.6|13311.8|13307|13305.1|13300.7|360
1611798600000|2021-01-28 01:50:00|13305.5|13302.5|13301.4|13298.4|13307.4|13302.9|13301.1|13296.5|287
1611798900000|2021-01-28 01:55:00|13301.5|13298.5|13305.2|13299.2|13305.6|13301|13300.2|13295.8|319
1611799200000|2021-01-28 02:00:00|13305.1|13299.1|13303.5|13300.5|13305.3|13300.9|13300.3|13295.7|294
1611799500000|2021-01-28 02:05:00|13303.4|13300.4|13306.3|13300.3|13308.4|13303.5|13303.1|13299.6|276
1611799800000|2021-01-28 02:10:00|13306.4|13300.4|13308|13302|13308.2|13303.9|13304.3|13300|223
1611800100000|2021-01-28 02:15:00|13307.9|13301.9|13308.6|13302.6|13309.8|13305.1|13306|13301.7|181
1611800400000|2021-01-28 02:20:00|13308.4|13302.4|13308.2|13305.2|13309.2|13305.3|13304.1|13299.2|325
1611800700000|2021-01-28 02:25:00|13309|13306|13310.8|13304.8|13316.4|13311.9|13309|13304.2|230
1611801000000|2021-01-28 02:30:00|13310.9|13304.9|13308.4|13305.4|13313.3|13308.9|13307.7|13303.2|193
1611801300000|2021-01-28 02:35:00|13308.5|13305.5|13311.5|13305.5|13312.3|13307.9|13307.5|13303.1|247
1611801600000|2021-01-28 02:40:00|13309.9|13306.9|13312.8|13309.8|13315.3|13310.1|13309.9|13305.9|174
1611801900000|2021-01-28 02:45:00|13312.9|13309.9|13317.6|13314.6|13319.3|13314.6|13312.6|13309.6|218
1611802200000|2021-01-28 02:50:00|13317.5|13314.5|13320|13317|13321.3|13317.1|13317.2|13313.1|240
1611802500000|2021-01-28 02:55:00|13319.8|13316.8|13316.3|13310.3|13322.6|13317.3|13313.8|13309|287
1611802800000|2021-01-28 03:00:00|13316.1|13310.1|13318.9|13315.9|13320.2|13316|13315.3|13310.1|185
1611803100000|2021-01-28 03:05:00|13318.8|13315.8|13320.5|13314.5|13321.7|13317.3|13318.1|13313.8|295
1611803400000|2021-01-28 03:10:00|13320.4|13314.4|13318.4|13315.4|13321.7|13317.2|13317.4|13313|277
1611803700000|2021-01-28 03:15:00|13318.3|13315.3|13317.5|13314.5|13320.9|13316.4|13317.2|13312.7|220
1611804000000|2021-01-28 03:20:00|13317.4|13314.4|13319.5|13316.5|13321.1|13316.6|13317|13312.7|274
1611804300000|2021-01-28 03:25:00|13319.4|13316.4|13318|13315|13322.4|13317.8|13317.5|13312.9|273
1611804600000|2021-01-28 03:30:00|13319.3|13313.3|13315.3|13312.3|13319.4|13314.9|13313.9|13309.4|268
1611804900000|2021-01-28 03:35:00|13315.4|13312.4|13319.5|13313.5|13319.5|13314.5|13315.3|13311.3|221
1611805200000|2021-01-28 03:40:00|13319.6|13313.6|13319.9|13313.9|13319.9|13315.7|13317.3|13312.9|189
1611805500000|2021-01-28 03:45:00|13320.1|13314.1|13318.5|13315.5|13320.6|13316.2|13318.1|13313.6|154
1611805800000|2021-01-28 03:50:00|13318.6|13315.6|13321.7|13315.7|13322|13317.3|13318.3|13313.9|150
1611806100000|2021-01-28 03:55:00|13321.8|13315.8|13317.6|13314.6|13321.9|13317.5|13317.6|13313.6|157
1611806400000|2021-01-28 04:00:00|13317.7|13314.7|13317.8|13314.8|13320.3|13316|13317.3|13312.8|192
1611806700000|2021-01-28 04:05:00|13317.9|13314.9|13318.7|13315.7|13320.4|13315.8|13316.6|13312.2|167
1611807000000|2021-01-28 04:10:00|13318.6|13315.6|13317.4|13314.4|13320.5|13316.1|13317.3|13312.8|159
1611807300000|2021-01-28 04:15:00|13317.3|13314.3|13317.8|13314.8|13319.4|13315|13317|13312.4|169
1611807600000|2021-01-28 04:20:00|13317.7|13314.7|13321.6|13315.6|13322.4|13317.9|13317.7|13313.9|197
1611807900000|2021-01-28 04:25:00|13320.1|13317.1|13321.2|13315.2|13322.6|13318.5|13319|13314.8|182
1611808200000|2021-01-28 04:30:00|13321.1|13315.1|13320|13317|13322.1|13317.9|13319.1|13314.8|226
1611808500000|2021-01-28 04:35:00|13320.1|13317.1|13321.4|13318.4|13323.3|13319.1|13319.7|13315.2|152
1611808800000|2021-01-28 04:40:00|13321.3|13318.3|13322.6|13316.6|13322.7|13318.3|13319.4|13315|145
1611809100000|2021-01-28 04:45:00|13321|13318|13321.9|13315.9|13322.3|13318.5|13318.9|13314.4|186
1611809400000|2021-01-28 04:50:00|13321.8|13315.8|13322.1|13316.1|13322.6|13318.5|13319.9|13315.5|199
1611809700000|2021-01-28 04:55:00|13322.2|13316.2|13321.4|13315.4|13322.7|13318.4|13319.4|13315.1|180
1611810000000|2021-01-28 05:00:00|13321.1|13315.1|13315.5|13312.5|13322.4|13318|13315.2|13311|282
1611810300000|2021-01-28 05:05:00|13315.4|13312.4|13315|13309|13316.5|13312.6|13312.1|13307.4|223
1611810600000|2021-01-28 05:10:00|13315.1|13309.1|13313.3|13310.3|13316.3|13311.9|13312|13307.8|197
1611810900000|2021-01-28 05:15:00|13314.9|13308.9|13315.9|13309.9|13317|13312.6|13313.1|13308.7|181
1611811200000|2021-01-28 05:20:00|13315.8|13309.8|13317.1|13314.1|13318.7|13314.3|13312.7|13308.2|213
1611811500000|2021-01-28 05:25:00|13317.2|13314.2|13319.1|13313.1|13319.1|13314.6|13315.2|13310.7|194
1611811800000|2021-01-28 05:30:00|13319|13313|13315|13312|13319|13314.2|13313.7|13309.5|183
1611812100000|2021-01-28 05:35:00|13314.8|13311.8|13314.4|13311.4|13316.7|13312.3|13314.2|13309.9|149
1611812400000|2021-01-28 05:40:00|13314.3|13311.3|13318.2|13312.2|13318.3|13313.8|13314.3|13309.7|170
1611812700000|2021-01-28 05:45:00|13318.1|13312.1|13316.9|13313.9|13318.1|13314.3|13315.7|13311.9|173
1611813000000|2021-01-28 05:50:00|13317.1|13314.1|13316.4|13313.4|13319.1|13314.6|13315.5|13310.7|206
1611813300000|2021-01-28 05:55:00|13316.9|13313.9|13315.3|13312.3|13318.5|13314.6|13314.9|13310.6|175
1611813600000|2021-01-28 06:00:00|13317|13311|13320.9|13317.9|13321.3|13318.1|13315.8|13311|219
1611813900000|2021-01-28 06:05:00|13321.1|13318.1|13323.3|13317.3|13323.3|13319.2|13320.9|13317.2|174
1611814200000|2021-01-28 06:10:00|13323.4|13317.4|13320.7|13317.7|13323.4|13319.9|13320.5|13317.1|185
1611814500000|2021-01-28 06:15:00|13320.8|13317.8|13323.2|13320.2|13323.5|13320.2|13320.2|13316|171
1611814800000|2021-01-28 06:20:00|13323.1|13320.1|13322.4|13319.4|13325.8|13321.4|13321.9|13317.5|154
1611815100000|2021-01-28 06:25:00|13322.3|13319.3|13323.8|13320.8|13326.7|13322.4|13322.2|13319.1|205
1611815400000|2021-01-28 06:30:00|13323.9|13320.9|13325.3|13322.3|13326|13322.5|13323.6|13319.2|163
1611815700000|2021-01-28 06:35:00|13325.2|13322.2|13325.7|13322.7|13327.3|13323.1|13325.1|13320.7|151
1611816000000|2021-01-28 06:40:00|13325.6|13322.6|13324|13321|13326.7|13322.7|13323.7|13319.2|108
1611816300000|2021-01-28 06:45:00|13324.1|13321.1|13325.1|13322.1|13326.6|13322.2|13323.1|13318.7|156
1611816600000|2021-01-28 06:50:00|13325|13322|13325|13322|13325.9|13322.9|13324.9|13321.9|133
1611816900000|2021-01-28 06:55:00|13324.9|13321.9|13322|13319|13326.1|13322.1|13321.9|13317.6|196
1611817200000|2021-01-28 07:00:00|13321.9|13318.9|13326.9|13323.9|13327.6|13324.2|13321.9|13318|203
1611817500000|2021-01-28 07:05:00|13327|13324|13331.1|13328.1|13332.8|13328.4|13324.3|13319.8|294
1611817800000|2021-01-28 07:10:00|13331|13328|13329.3|13326.3|13332.8|13328.3|13329.1|13325.6|225
1611818100000|2021-01-28 07:15:00|13329.2|13326.2|13330.2|13327.2|13332.2|13327.9|13329.2|13324.7|169
1611818400000|2021-01-28 07:20:00|13330.1|13327.1|13335.8|13332.8|13337.6|13333.3|13330|13325.5|199
1611818700000|2021-01-28 07:25:00|13335.7|13332.7|13338.1|13335.1|13340.4|13335.9|13334.5|13330|268
1611819000000|2021-01-28 07:30:00|13338.2|13335.2|13339.8|13336.8|13339.9|13336.9|13334.8|13330.4|263
1611819300000|2021-01-28 07:35:00|13339.9|13336.9|13336.9|13330.9|13341.5|13337|13335.7|13330.8|267
1611819600000|2021-01-28 07:40:00|13336.8|13330.8|13337.2|13334.2|13339.2|13334.8|13332.9|13328.4|277
1611819900000|2021-01-28 07:45:00|13337.3|13334.3|13330.3|13324.3|13337.3|13334.3|13328.9|13324|356
1611820200000|2021-01-28 07:50:00|13330.4|13324.4|13329.5|13326.5|13332.9|13328.5|13327.8|13323.8|274
1611820500000|2021-01-28 07:55:00|13329.7|13326.7|13332.2|13326.2|13333|13329.3|13327.3|13323.1|302
1611820800000|2021-01-28 08:00:00|13331.9|13325.9|13329.7|13326.7|13333.2|13328.7|13326.4|13322|382
1611821100000|2021-01-28 08:05:00|13329.6|13326.6|13321.7|13315.7|13331.3|13326.9|13321.2|13315.2|403
1611821400000|2021-01-28 08:10:00|13321.6|13315.6|13320.1|13317.1|13325|13320.4|13318.7|13314.2|397
1611821700000|2021-01-28 08:15:00|13320.2|13317.2|13323.7|13320.7|13325.2|13320.9|13319.4|13315.3|264
1611822000000|2021-01-28 08:20:00|13323.8|13320.8|13321.5|13315.5|13325.2|13320.8|13317.8|13313.4|296
1611822300000|2021-01-28 08:25:00|13321.6|13315.6|13326.6|13320.6|13327.5|13322.1|13319.4|13314.9|269
1611822600000|2021-01-28 08:30:00|13326.5|13320.5|13328.7|13322.7|13328.8|13323.6|13324.1|13319.6|288
1611822900000|2021-01-28 08:35:00|13328.8|13322.8|13329.8|13323.8|13331.6|13327|13325.4|13320.9|304
1611823200000|2021-01-28 08:40:00|13329.9|13323.9|13332|13326|13335.6|13330.3|13329.7|13323.7|311
1611823500000|2021-01-28 08:45:00|13331.9|13325.9|13341.6|13335.6|13341.6|13337.1|13331.2|13325.9|387
1611823800000|2021-01-28 08:50:00|13341.8|13335.8|13341.4|13335.4|13342.5|13337.4|13336|13331.5|244
1611824100000|2021-01-28 08:55:00|13341.3|13335.3|13344.1|13338.1|13344.2|13339.6|13339.4|13334.9|334
1611824400000|2021-01-28 09:00:00|13344|13338|13336.9|13330.9|13344|13339|13335|13330.5|401
1611824700000|2021-01-28 09:05:00|13335.6|13332.6|13336.2|13330.2|13337.4|13332.7|13332.3|13327|318
1611825000000|2021-01-28 09:10:00|13336.3|13330.3|13333.9|13330.9|13338.6|13334|13333.7|13329.4|249
1611825300000|2021-01-28 09:15:00|13333.8|13330.8|13335.3|13329.3|13335.7|13331.2|13330.6|13326.1|447
1611825600000|2021-01-28 09:20:00|13335.2|13329.2|13335.8|13329.8|13338.4|13334.1|13332.2|13327.5|369
1611825900000|2021-01-28 09:25:00|13335.9|13329.9|13334.1|13328.1|13336.2|13331.6|13329.9|13324.8|434
1611826200000|2021-01-28 09:30:00|13334.2|13328.2|13335.6|13332.6|13338.7|13334.3|13332.7|13328.1|455
1611826500000|2021-01-28 09:35:00|13335.2|13332.2|13334.6|13331.6|13338.5|13334.1|13333.7|13329.1|317
1611826800000|2021-01-28 09:40:00|13334.7|13331.7|13330.3|13327.3|13337|13332.5|13329.2|13324.8|373
1611827100000|2021-01-28 09:45:00|13330.4|13327.4|13328.3|13325.3|13333.3|13328.9|13327.7|13323|259
1611827400000|2021-01-28 09:50:00|13328.4|13325.4|13327.9|13324.9|13330.4|13325.5|13326.3|13322.1|278
1611827700000|2021-01-28 09:55:00|13327.8|13324.8|13326.1|13320.1|13330.2|13325.7|13323|13318.6|270
1611828000000|2021-01-28 10:00:00|13326|13320|13327.1|13324.1|13329.6|13324.8|13322.8|13318.5|349
1611828300000|2021-01-28 10:05:00|13327|13324|13322.2|13319.2|13330.6|13325.3|13321.3|13316.9|397
1611828600000|2021-01-28 10:10:00|13323.7|13317.7|13321.6|13318.6|13325.1|13320.5|13321.6|13317.6|250
1611828900000|2021-01-28 10:15:00|13321.7|13318.7|13317.8|13314.8|13323.2|13319|13317.7|13313.3|253
1611829200000|2021-01-28 10:20:00|13317.9|13314.9|13318.5|13315.5|13320.6|13316|13317.6|13313.5|223
1611829500000|2021-01-28 10:25:00|13318.4|13315.4|13321.9|13318.9|13323.4|13319|13318.4|13314.5|241
1611829800000|2021-01-28 10:30:00|13321.8|13318.8|13318.9|13315.9|13324.3|13319.9|13318.8|13315.6|268
1611830100000|2021-01-28 10:35:00|13319|13316|13317.3|13314.3|13322.4|13317.9|13316.9|13312.5|237
1611830400000|2021-01-28 10:40:00|13317.4|13314.4|13317|13314|13319.8|13315.6|13317|13313.2|213
1611830700000|2021-01-28 10:45:00|13316.9|13313.9|13316.8|13310.8|13318.8|13314.5|13314.5|13310.1|321
1611831000000|2021-01-28 10:50:00|13316.9|13310.9|13317.4|13314.4|13318.3|13314.5|13315|13309.7|288
1611831300000|2021-01-28 10:55:00|13317.5|13314.5|13319.8|13313.8|13319.8|13314.8|13314.3|13310.1|268
1611831600000|2021-01-28 11:00:00|13319.9|13313.9|13320.9|13317.9|13322.9|13318.4|13317.1|13312.6|300
1611831900000|2021-01-28 11:05:00|13321|13318|13318.9|13312.9|13323.1|13318.7|13317.7|13312.8|324
1611832200000|2021-01-28 11:10:00|13318.8|13312.8|13316.3|13313.3|13319.4|13315|13316.1|13311.5|270
1611832500000|2021-01-28 11:15:00|13316.2|13313.2|13318.5|13312.5|13320|13315.6|13315.4|13310.9|327
1611832800000|2021-01-28 11:20:00|13318.4|13312.4|13321.3|13318.3|13323|13318.5|13317.6|13312.4|285
1611833100000|2021-01-28 11:25:00|13321.2|13318.2|13319.2|13316.2|13324.1|13319.7|13319.2|13314.8|267
1611833400000|2021-01-28 11:30:00|13319.3|13316.3|13320.2|13317.2|13320.4|13317.2|13317.8|13313.7|232
1611833700000|2021-01-28 11:35:00|13320.5|13317.5|13320.2|13317.2|13324.6|13320.1|13319.7|13315.2|278
1611834000000|2021-01-28 11:40:00|13321.8|13315.8|13324.4|13318.4|13326.4|13322.1|13319.7|13315.1|306
1611834300000|2021-01-28 11:45:00|13324.6|13318.6|13325|13319|13325.2|13320.8|13322.6|13318.2|113
1611834600000|2021-01-28 11:50:00|13325.1|13319.1|13326.7|13320.7|13327.1|13323|13323.6|13319.1|218
1611834900000|2021-01-28 11:55:00|13326.6|13320.6|13327.6|13321.6|13327.8|13323.2|13323.1|13318.7|255
1611835200000|2021-01-28 12:00:00|13326|13323|13326.7|13323.7|13328.6|13324.2|13324.9|13320.4|220
1611835500000|2021-01-28 12:05:00|13326.8|13323.8|13322.4|13319.4|13326.9|13323.9|13321.3|13317.1|301
1611835800000|2021-01-28 12:10:00|13322.3|13319.3|13320.6|13317.6|13323.1|13319.4|13318.5|13314.4|271
1611836100000|2021-01-28 12:15:00|13320.5|13317.5|13321.6|13318.6|13323.9|13319.4|13319.4|13314.9|176
1611836400000|2021-01-28 12:20:00|13321.7|13318.7|13325.2|13322.2|13326.1|13322.3|13321.4|13318.4|266
1611836700000|2021-01-28 12:25:00|13326.7|13320.7|13324.2|13318.2|13326.7|13322.4|13321.6|13316.8|212
1611837000000|2021-01-28 12:30:00|13322.6|13319.6|13326.9|13323.9|13327.9|13324|13321.5|13316.9|308
1611837300000|2021-01-28 12:35:00|13326.8|13323.8|13326.9|13323.9|13329.5|13325.1|13325.7|13321.3|195
1611837600000|2021-01-28 12:40:00|13327|13324|13326.6|13323.6|13328.8|13324.4|13325.5|13321.1|226
1611837900000|2021-01-28 12:45:00|13326.7|13323.7|13327.7|13324.7|13330.3|13326|13326.5|13322.1|230
1611838200000|2021-01-28 12:50:00|13327.8|13324.8|13323.9|13320.9|13328.4|13324.8|13323.4|13319.2|237
1611838500000|2021-01-28 12:55:00|13323.8|13320.8|13328.4|13322.4|13328.6|13324|13323.5|13319.2|221
1611838800000|2021-01-28 13:00:00|13326.8|13323.8|13332.1|13329.1|13334|13329.5|13326.7|13322.9|213
1611839100000|2021-01-28 13:05:00|13332|13329|13328|13325|13333.9|13329.1|13328|13323.2|398
1611839400000|2021-01-28 13:10:00|13329.5|13323.5|13332.1|13329.1|13334.1|13329.5|13325.7|13321.3|405
1611839700000|2021-01-28 13:15:00|13332.2|13329.2|13332.3|13326.3|13336.1|13331.6|13330.3|13325.8|382
1611840000000|2021-01-28 13:20:00|13332.4|13326.4|13332.2|13329.2|13334.9|13330.2|13330.2|13325.6|271
1611840300000|2021-01-28 13:25:00|13332.4|13329.4|13330.2|13321.3|13334.1|13329.6|13329.1|13321.2|204
1611840600000|2021-01-28 13:30:00|13330.1|13321.2|13328.8|13325.8|13334.2|13329.2|13328.8|13320.6|310
1611840900000|2021-01-28 13:35:00|13328.7|13325.7|13329.1|13323.1|13331|13326.1|13325.1|13320.1|520
1611841200000|2021-01-28 13:40:00|13328.9|13322.9|13325.3|13319.3|13331|13326.6|13322.9|13318.3|487
1611841500000|2021-01-28 13:45:00|13323.8|13320.8|13317|13311|13326|13321.5|13316.8|13310.8|523
1611841800000|2021-01-28 13:50:00|13317.1|13311.1|13311|13305|13317.1|13311.8|13309.2|13304.5|519
1611842100000|2021-01-28 13:55:00|13310.9|13304.9|13304.2|13298.2|13311|13305.3|13302.4|13297.8|353
1611842400000|2021-01-28 14:00:00|13304.3|13298.3|13302.3|13296.3|13304.3|13299.4|13297.2|13291.8|523
1611842700000|2021-01-28 14:05:00|13302.4|13296.4|13302.1|13296.1|13306.4|13301.6|13299.2|13294.6|462
1611843000000|2021-01-28 14:10:00|13302|13296|13305.4|13299.4|13307.8|13303.3|13300|13295.2|410
1611843300000|2021-01-28 14:15:00|13305.5|13299.5|13306.6|13300.6|13307.3|13302.8|13303.1|13298.7|315
1611843600000|2021-01-28 14:20:00|13306.5|13300.5|13305.7|13299.7|13308.4|13303.9|13303|13298.7|319
1611843900000|2021-01-28 14:25:00|13305.8|13299.8|13302.2|13296.2|13305.8|13301.2|13300.1|13295.6|282
1611844200000|2021-01-28 14:30:00|13302.3|13296.3|13298|13292|13306|13300|13294.3|13289.7|355
1611844500000|2021-01-28 14:35:00|13298.1|13292.1|13299.3|13293.3|13299.4|13294.7|13293.3|13288.7|370
1611844800000|2021-01-28 14:40:00|13299.4|13293.4|13294.5|13288.5|13300.4|13295.5|13292.7|13287.9|355
1611845100000|2021-01-28 14:45:00|13294.4|13288.4|13297|13291|13299.1|13293.8|13292.1|13287.1|382
1611845400000|2021-01-28 14:50:00|13296.9|13290.9|13293|13287|13297.9|13291.9|13291.1|13285.9|358
1611845700000|2021-01-28 14:55:00|13293.2|13287.2|13299.4|13293.4|13301.7|13295.7|13290.9|13286.4|365
1611846000000|2021-01-28 15:00:00|13299.2|13293.2|13297.5|13291.5|13300.5|13294.5|13295.3|13289.8|389
1611846300000|2021-01-28 15:05:00|13297.4|13291.4|13294|13291|13298.1|13292.7|13291.5|13286.9|421
1611846600000|2021-01-28 15:10:00|13293.9|13290.9|13289.8|13283.8|13295.3|13290.9|13287.9|13283.4|466
1611846900000|2021-01-28 15:15:00|13289.9|13283.9|13286.7|13280.7|13289.9|13284.8|13284.5|13279.9|374
1611847200000|2021-01-28 15:20:00|13286.6|13280.6|13290.7|13284.7|13290.7|13285.8|13283|13278.5|418
1611847500000|2021-01-28 15:25:00|13290.6|13284.6|13289.4|13283.4|13291.8|13286.8|13286.4|13281.9|409
1611847800000|2021-01-28 15:30:00|13289.3|13283.3|13292.2|13286.2|13292.5|13287.9|13286.2|13281.5|387
1611848100000|2021-01-28 15:35:00|13292.1|13286.1|13291.8|13285.8|13292.8|13288.2|13287.4|13282.7|362
1611848400000|2021-01-28 15:40:00|13291.7|13285.7|13292.2|13286.2|13294.1|13289.6|13289|13283.7|382
1611848700000|2021-01-28 15:45:00|13290.8|13287.8|13288.3|13282.3|13292.6|13288|13286.4|13281.8|383
1611849000000|2021-01-28 15:50:00|13286.7|13283.7|13292.7|13289.7|13294.3|13289.8|13286.7|13282.6|307
1611849300000|2021-01-28 15:55:00|13292.6|13289.6|13296.9|13290.9|13297.2|13292.5|13291.1|13286.5|320
1611849600000|2021-01-28 16:00:00|13295.6|13292.6|13296.3|13290.3|13298.4|13293.9|13291.7|13287.1|390
1611849900000|2021-01-28 16:05:00|13296.2|13290.2|13293.9|13287.9|13296.4|13291.9|13292.8|13287.9|307
1611850200000|2021-01-28 16:10:00|13293.8|13287.8|13294.7|13291.7|13297.1|13292.6|13292.6|13287.3|205
1611850500000|2021-01-28 16:15:00|13294.6|13291.6|13295.7|13289.7|13295.9|13291.7|13291.4|13287|198
1611850800000|2021-01-28 16:20:00|13295.6|13289.6|13295.1|13289.1|13296.8|13292|13293.5|13287.9|237
1611851100000|2021-01-28 16:25:00|13294.9|13288.9|13292.1|13286.1|13295.6|13291|13288.7|13284.3|348
1611851400000|2021-01-28 16:30:00|13292.2|13286.2|13291.1|13285.1|13293.5|13289.1|13288.4|13283.8|408
1611851700000|2021-01-28 16:35:00|13291.2|13285.2|13293.5|13287.5|13294.1|13288.7|13288.3|13283.8|380
1611852000000|2021-01-28 16:40:00|13293.3|13287.3|13293.4|13290.4|13294.8|13290.5|13291.5|13286.9|365
1611852300000|2021-01-28 16:45:00|13293.1|13290.1|13292.5|13289.5|13295.3|13290.9|13292.5|13288|226
1611852600000|2021-01-28 16:50:00|13292.6|13289.6|13291.1|13288.1|13294.9|13290.2|13290.8|13287.3|304
1611852900000|2021-01-28 16:55:00|13291|13288|13292.9|13286.9|13294.5|13289.9|13290.8|13286.5|274
1611853200000|2021-01-28 17:00:00|13293|13287|13290.2|13287.2|13293.4|13288.9|13288.8|13284.2|309
1611853500000|2021-01-28 17:05:00|13291.5|13285.5|13291.8|13285.8|13293.1|13288.6|13287.6|13283.3|387
1611853800000|2021-01-28 17:10:00|13291.7|13285.7|13292.4|13286.4|13292.6|13288|13289|13284.5|274
1611854100000|2021-01-28 17:15:00|13290.6|13287.6|13292|13286|13292.6|13288.1|13289.6|13285.1|268
1611854400000|2021-01-28 17:20:00|13292.1|13286.1|13290.4|13284.4|13292.5|13288.1|13289|13284.4|204
1611854700000|2021-01-28 17:25:00|13290.5|13284.5|13291.9|13285.9|13292.6|13287.9|13289|13284.5|248
1611855000000|2021-01-28 17:30:00|13291.8|13285.8|13290.5|13284.5|13291.8|13287.4|13288.2|13283.6|210
1611855300000|2021-01-28 17:35:00|13288.8|13285.8|13290|13287|13291.5|13287|13288.8|13284.3|187
1611855600000|2021-01-28 17:40:00|13290.1|13287.1|13287.9|13284.9|13292.9|13288.1|13287.8|13283.3|223
1611855900000|2021-01-28 17:45:00|13288|13285|13287.5|13281.5|13289.6|13285.1|13286.1|13281.5|227
1611856200000|2021-01-28 17:50:00|13287.6|13281.6|13290.5|13284.5|13290.5|13286|13286.2|13281.5|266
1611856500000|2021-01-28 17:55:00|13290.6|13284.6|13289.4|13283.4|13292|13287.3|13287.5|13283.3|326
1611856800000|2021-01-28 18:00:00|13287.9|13284.9|13284.1|13281.1|13289.8|13285.2|13283.9|13279.6|173
1611857100000|2021-01-28 18:05:00|13284.2|13281.2|13288.3|13282.3|13289|13284.4|13284.1|13279.7|224
1611857400000|2021-01-28 18:10:00|13288.2|13282.2|13288.3|13285.3|13291|13286.3|13287.5|13282.2|334
1611857700000|2021-01-28 18:15:00|13288.4|13285.4|13286.6|13283.6|13290.5|13286|13286.1|13281.5|249
1611858000000|2021-01-28 18:20:00|13288.2|13282.2|13283.8|13280.8|13288.5|13284.2|13283.8|13279.2|294
1611858300000|2021-01-28 18:25:00|13283.7|13280.7|13284.3|13278.3|13286|13282.1|13281.8|13277.3|292
1611858600000|2021-01-28 18:30:00|13284.2|13278.2|13281.6|13278.6|13285|13280.6|13281.3|13276.9|192
1611858900000|2021-01-28 18:35:00|13281.5|13278.5|13281.4|13275.4|13282.9|13278.5|13279.2|13274.6|223
1611859200000|2021-01-28 18:40:00|13281.3|13275.3|13279|13276|13281.4|13276.5|13278.8|13274.2|168
1611859500000|2021-01-28 18:45:00|13278.9|13275.9|13279.5|13273.5|13280.5|13276.1|13277.1|13272.4|230
1611859800000|2021-01-28 18:50:00|13278|13275|13278.1|13275.1|13280.6|13276.3|13277.5|13272.6|236
1611860100000|2021-01-28 18:55:00|13278.2|13275.2|13279.8|13273.8|13280.9|13276.5|13278|13273.5|252
1611860400000|2021-01-28 19:00:00|13278.3|13275.3|13280.3|13274.3|13280.9|13276.4|13277.8|13273.3|211
1611860700000|2021-01-28 19:05:00|13280.4|13274.4|13278.4|13275.4|13280.9|13276.2|13278|13273.6|221
1611861000000|2021-01-28 19:10:00|13278.3|13275.3|13278.6|13275.6|13281.2|13276.9|13278.2|13273.9|190
1611861300000|2021-01-28 19:15:00|13280|13274|13279.2|13273.2|13280.9|13276.4|13277.4|13272.9|260
1611861600000|2021-01-28 19:20:00|13279.6|13273.6|13281|13275|13281.2|13276.7|13278.1|13273.3|314
1611861900000|2021-01-28 19:25:00|13281.1|13275.1|13281.5|13275.5|13281.5|13276.8|13278.5|13273.9|331
1611862200000|2021-01-28 19:30:00|13281.4|13275.4|13279.5|13276.5|13281.5|13277.2|13279.2|13274.5|208
1611862500000|2021-01-28 19:35:00|13279.4|13276.4|13280.5|13274.5|13281.8|13277.5|13279|13274.4|175
1611862800000|2021-01-28 19:40:00|13280.4|13274.4|13278.5|13275.5|13280.8|13276.2|13277.7|13273.3|190
1611863100000|2021-01-28 19:45:00|13278.4|13275.4|13280.1|13274.1|13280.5|13276|13277.9|13273.5|230
1611863400000|2021-01-28 19:50:00|13278.5|13275.5|13281.1|13275.1|13281.8|13277.3|13277.5|13273.1|303
1611863700000|2021-01-28 19:55:00|13279.7|13276.7|13280.1|13277.1|13281.7|13277.3|13279.3|13274.9|213
1611864000000|2021-01-28 20:00:00|13280|13277|13281|13275|13282.5|13277.9|13278.5|13273.8|313
1611864300000|2021-01-28 20:05:00|13281.1|13275.1|13279.5|13273.5|13281.3|13275.8|13278|13273.1|253
1611864600000|2021-01-28 20:10:00|13279.4|13273.4|13277.1|13271.1|13279.7|13274.9|13275.5|13270.8|259
1611864900000|2021-01-28 20:15:00|13277.2|13271.2|13277.9|13274.9|13279.6|13275|13276.8|13270.9|226
1611865200000|2021-01-28 20:20:00|13279.2|13273.2|13280.4|13274.4|13281|13275.6|13278.1|13273|207
1611865500000|2021-01-28 20:25:00|13280.3|13274.3|13284.2|13278.2|13284.3|13279.2|13278.1|13273.3|255
1611865800000|2021-01-28 20:30:00|13284.4|13278.4|13286.5|13280.5|13286.8|13280.9|13282.5|13277.7|301
1611866100000|2021-01-28 20:35:00|13286.4|13280.4|13284.1|13278.1|13287.1|13282|13282.8|13277.1|250
1611866400000|2021-01-28 20:40:00|13284|13278|13285.5|13279.5|13286.6|13281.6|13283.6|13277.6|258
1611866700000|2021-01-28 20:45:00|13285.6|13279.6|13284.5|13281.5|13286.5|13281.6|13283.7|13279.1|298
1611867000000|2021-01-28 20:50:00|13286|13280|13287.3|13281.3|13288.2|13283.4|13284.6|13280|209
1611867300000|2021-01-28 20:55:00|13287.5|13281.5|13289.2|13283.2|13290.2|13285.3|13286.7|13281.5|212
1611867600000|2021-01-28 21:00:00|13289.1|13283.1|13286.8|13280.8|13289.4|13283.4|13286.4|13280.4|186
1611867900000|2021-01-28 21:05:00|13286.7|13280.7|13287.8|13281.8|13288.2|13282.2|13286.7|13280.7|115
1611868200000|2021-01-28 21:10:00|13287.9|13281.9|13288|13282|13288.2|13282.2|13287.4|13281.4|108
1611868500000|2021-01-28 21:15:00|13287.9|13281.9|13287.9|13281.9|13288.3|13282.3|13287.5|13281.5|115
1611868800000|2021-01-28 21:20:00|13288|13282|13289.3|13283.3|13289.4|13283.4|13287.8|13281.8|116
1611869100000|2021-01-28 21:25:00|13289.4|13283.4|13288.7|13282.7|13289.8|13285|13288|13282.3|163
1611869400000|2021-01-28 21:30:00|13288.6|13282.6|13288.7|13282.7|13289.5|13283.5|13288.4|13282.4|134
1611869700000|2021-01-28 21:35:00|13288.5|13282.5|13292.3|13286.3|13293.4|13286.8|13288.4|13282.4|193
1611870000000|2021-01-28 21:40:00|13292.4|13286.4|13292.5|13286.5|13292.7|13286.7|13291.9|13285.9|70
1611870300000|2021-01-28 21:45:00|13292.4|13286.4|13292.3|13286.3|13294.3|13287.9|13291.8|13285.8|144
1611870600000|2021-01-28 21:50:00|13292.2|13286.2|13291.9|13285.9|13293.6|13287.6|13290.9|13284.9|140
1611870900000|2021-01-28 21:55:00|13292.2|13286.2|13293.7|13286.7|13298.5|13288.7|13291.5|13285.1|621
1611871200000|2021-01-28 22:00:00|13294.3|13286.6|13291.8|13275.8|13295.7|13286.7|13290.5|13274.5|65
1611871500000|2021-01-28 22:05:00|13292.4|13276.4|13292.6|13276.6|13295.1|13279.1|13290.7|13274.7|137
1611871800000|2021-01-28 22:10:00|13293|13277|13292.4|13276.4|13295.4|13279.4|13290.3|13274.3|132
1611872100000|2021-01-28 22:15:00|13292|13276|13291.2|13275.2|13293|13277|13290.2|13274.2|103
1611872400000|2021-01-28 22:20:00|13290.9|13274.9|13291.3|13275.3|13293.1|13277.1|13290.3|13274.3|111
1611872700000|2021-01-28 22:25:00|13291.7|13275.7|13284.2|13272.2|13292.7|13276.7|13282.6|13268.8|146
1611873000000|2021-01-28 22:30:00|13284.8|13271.9|13289.2|13273.2|13291.6|13275.6|13284.2|13271.2|205
1611873300000|2021-01-28 22:35:00|13289|13273|13289|13273|13290.4|13275.8|13286.5|13270.5|171
1611873600000|2021-01-28 22:40:00|13289.7|13273.7|13289.9|13273.9|13290.6|13275.5|13286.4|13270.5|164
1611873900000|2021-01-28 22:45:00|13290.3|13274.3|13285.4|13273.1|13291.9|13276.6|13281.6|13270.4|152
1611874200000|2021-01-28 22:50:00|13287|13271|13283.6|13274.9|13291.6|13276.6|13283|13270.7|355
1611874500000|2021-01-28 22:55:00|13283.1|13274.6|13293|13278.3|13294.8|13283.8|13281.8|13269.7|298
1611874800000|2021-01-28 23:00:00|13292.1|13278.6|13291.5|13282.6|13295|13286.6|13284.8|13275.9|565
1611875100000|2021-01-28 23:05:00|13291.4|13282.7|13291.7|13285.5|13292|13285.7|13289.8|13282.3|183
1611875400000|2021-01-28 23:10:00|13291|13285|13289.3|13283.3|13292.6|13285.6|13287.9|13279.1|360
1611875700000|2021-01-28 23:15:00|13289.2|13283.2|13290.4|13284.4|13290.7|13284.7|13289|13283|114
1611876000000|2021-01-28 23:20:00|13290.2|13284.2|13288.5|13282.3|13290.7|13284.7|13288.4|13282.3|112
1611876300000|2021-01-28 23:25:00|13288.6|13282.6|13288.9|13282.3|13289.9|13283.9|13288.3|13281.2|106
1611876600000|2021-01-28 23:30:00|13289|13282.4|13288.7|13282.7|13290.2|13284.2|13288.4|13281.8|119
1611876900000|2021-01-28 23:35:00|13288.6|13282.6|13289.4|13283.4|13289.8|13283.8|13287.8|13281.8|122
1611877200000|2021-01-28 23:40:00|13289.2|13283.2|13290|13284|13290.4|13284.4|13288.1|13282.1|139
1611877500000|2021-01-28 23:45:00|13289.7|13283.7|13289.6|13283.6|13290.7|13284.7|13289.1|13283.1|115
1611877800000|2021-01-28 23:50:00|13289.5|13283.5|13293.1|13287.1|13293.2|13287.2|13289.5|13283.5|138
1611878100000|2021-01-28 23:55:00|13292.5|13286.5|13292.9|13286.9|13294.6|13288.6|13292.4|13286.4|165
1611878400000|2021-01-29 00:00:00|13292.7|13286.7|13290.5|13284.5|13293.5|13287.5|13287.6|13281.6|339
1611878700000|2021-01-29 00:05:00|13290.4|13284.4|13294.2|13288.2|13294.8|13288.8|13290.4|13284.4|281
1611879000000|2021-01-29 00:10:00|13294.1|13288.1|13293.2|13287.2|13295.3|13289.3|13291.1|13285.1|243
1611879300000|2021-01-29 00:15:00|13293.1|13287.1|13294.8|13288.8|13296.6|13290.6|13292.1|13286.1|262
1611879600000|2021-01-29 00:20:00|13294.6|13288.6|13299.1|13293.1|13299.3|13294.6|13294.6|13288.6|220
1611879900000|2021-01-29 00:25:00|13299.2|13293.2|13299|13293|13299.4|13294.5|13296|13291.5|174
1611880200000|2021-01-29 00:30:00|13298.9|13292.9|13300.9|13294.9|13302.5|13297.8|13298.6|13292.6|199
1611880500000|2021-01-29 00:35:00|13301|13295|13303.3|13297.3|13304.3|13299.7|13299.9|13294.9|307
1611880800000|2021-01-29 00:40:00|13303.4|13297.4|13302.5|13299.5|13306.7|13302.2|13301.8|13297.2|233
1611881100000|2021-01-29 00:45:00|13304.2|13298.2|13303.8|13300.8|13309.8|13303.8|13302.2|13296.8|301
1611881400000|2021-01-29 00:50:00|13305.4|13299.4|13305.3|13299.3|13310|13305.7|13304|13298.6|315
1611881700000|2021-01-29 00:55:00|13305.7|13299.7|13304.6|13301.6|13306.2|13301.6|13301.6|13297.2|355
1611882000000|2021-01-29 01:00:00|13304.7|13301.7|13304.1|13301.1|13307.5|13303.2|13303.9|13299.5|221
1611882300000|2021-01-29 01:05:00|13304|13301|13303.7|13300.7|13307.6|13303.2|13301.6|13296.9|279
1611882600000|2021-01-29 01:10:00|13303.6|13300.6|13301|13295|13305.6|13301.1|13299.1|13295|288
1611882900000|2021-01-29 01:15:00|13300.9|13294.9|13300.3|13294.3|13301.6|13297.1|13298.8|13294.2|186
1611883200000|2021-01-29 01:20:00|13298.9|13295.9|13297.9|13294.9|13300.6|13296.3|13297.3|13293.1|196
1611883500000|2021-01-29 01:25:00|13297.8|13294.8|13299.3|13293.3|13301.4|13297.5|13297.3|13292.8|240
1611883800000|2021-01-29 01:30:00|13299.2|13293.2|13299.3|13296.3|13300.2|13296.4|13294.3|13289.7|285
1611884100000|2021-01-29 01:35:00|13299.4|13296.4|13301.4|13298.4|13302.8|13298.5|13299.1|13295.4|200
1611884400000|2021-01-29 01:40:00|13301.5|13298.5|13300.1|13297.1|13304|13299.7|13298.9|13294.8|294
1611884700000|2021-01-29 01:45:00|13300|13297|13303.5|13300.5|13304.5|13300.6|13299.6|13295.7|272
1611885000000|2021-01-29 01:50:00|13303.4|13300.4|13306.3|13303.3|13307.2|13303.3|13302.2|13297.8|264
1611885300000|2021-01-29 01:55:00|13306.2|13303.2|13308.2|13302.2|13308.8|13304.3|13304.9|13300.8|288
1611885600000|2021-01-29 02:00:00|13308.1|13302.1|13307.8|13304.8|13309.3|13304.9|13304.2|13301.2|307
1611885900000|2021-01-29 02:05:00|13307.9|13304.9|13309|13306|13311.3|13306.8|13306.8|13303.2|245
1611886200000|2021-01-29 02:10:00|13309.2|13306.2|13306|13303|13310.8|13306.4|13305.6|13301.3|262
1611886500000|2021-01-29 02:15:00|13305.1|13302.1|13307.7|13304.7|13309.3|13305|13304.6|13301.5|196
1611886800000|2021-01-29 02:20:00|13307.8|13304.8|13307.7|13304.7|13307.9|13304.9|13304.7|13300.4|197
1611887100000|2021-01-29 02:25:00|13307.5|13304.5|13307.4|13304.4|13309.9|13306.3|13307|13302.6|228
1611887400000|2021-01-29 02:30:00|13307.5|13304.5|13312.2|13309.2|13312.7|13309.2|13307.3|13303|222
1611887700000|2021-01-29 02:35:00|13312.1|13309.1|13317.2|13311.2|13317.5|13313|13311.8|13308.8|195
1611888000000|2021-01-29 02:40:00|13317.3|13311.3|13309.9|13306.9|13317.5|13312.9|13309.9|13305.3|243
1611888300000|2021-01-29 02:45:00|13310|13307|13308.6|13305.6|13313.5|13309|13307.8|13304.1|270
1611888600000|2021-01-29 02:50:00|13308.7|13305.7|13307.6|13304.6|13309.3|13306.1|13307.1|13303.3|239
1611888900000|2021-01-29 02:55:00|13307.7|13304.7|13310.6|13307.6|13310.9|13307.9|13307.3|13304.3|228
1611889200000|2021-01-29 03:00:00|13310.7|13307.7|13315.1|13309.1|13315.1|13310.9|13310.5|13307.5|229
1611889500000|2021-01-29 03:05:00|13315|13309|13310.1|13304.1|13315|13310.8|13307.7|13303.2|244
1611889800000|2021-01-29 03:10:00|13308.6|13305.6|13309.2|13306.2|13310.3|13306.3|13306.8|13302.5|203
1611890100000|2021-01-29 03:15:00|13309.1|13306.1|13307|13301|13309.3|13306.3|13304.9|13300.7|298
1611890400000|2021-01-29 03:20:00|13307.1|13301.1|13306.1|13303.1|13309|13304.6|13303.8|13299.4|360
1611890700000|2021-01-29 03:25:00|13306.3|13303.3|13306.4|13303.4|13307.5|13303.6|13305.4|13301.4|220
1611891000000|2021-01-29 03:30:00|13306.5|13303.5|13309.9|13306.9|13311.5|13307.2|13306.5|13302.8|222
1611891300000|2021-01-29 03:35:00|13309.8|13306.8|13311.8|13305.8|13311.9|13307.4|13309.3|13305.2|98
1611891600000|2021-01-29 03:40:00|13311.9|13305.9|13313.4|13310.4|13315.4|13311|13310.1|13305.6|275
1611891900000|2021-01-29 03:45:00|13313.3|13310.3|13314.9|13311.9|13317.1|13312.6|13313.1|13308.6|377
1611892200000|2021-01-29 03:50:00|13315|13312|13312.7|13309.7|13316.8|13312.2|13312.7|13308.5|264
1611892500000|2021-01-29 03:55:00|13312.6|13309.6|13315.2|13312.2|13317.2|13312.9|13312.6|13309.6|256
1611892800000|2021-01-29 04:00:00|13315.3|13312.3|13315.7|13312.7|13317.4|13314.1|13315.3|13310.9|285
1611893100000|2021-01-29 04:05:00|13315.9|13312.9|13316.7|13313.7|13318.2|13314.1|13315.3|13312.2|264
1611893400000|2021-01-29 04:10:00|13316.6|13313.6|13317.9|13314.9|13318.1|13315.1|13315.6|13312|204
1611893700000|2021-01-29 04:15:00|13317.8|13314.8|13318.1|13315.1|13318.2|13315.2|13316.2|13313.2|159
1611894000000|2021-01-29 04:20:00|13318.2|13315.2|13315.6|13312.6|13319|13315.2|13315.2|13312.2|225
1611894300000|2021-01-29 04:25:00|13315.7|13312.7|13315.7|13312.7|13319.2|13314.7|13315.2|13311.1|261
1611894600000|2021-01-29 04:30:00|13315.8|13312.8|13315.8|13312.8|13316.2|13313.2|13314.8|13311.8|215
1611894900000|2021-01-29 04:35:00|13315.9|13312.9|13315.4|13312.4|13316.9|13313.3|13314.6|13310.1|182
1611895200000|2021-01-29 04:40:00|13315.3|13312.3|13315.2|13312.2|13316.6|13313.4|13314.2|13310.1|209
1611895500000|2021-01-29 04:45:00|13315.3|13312.3|13313.1|13310.1|13315.4|13312.4|13313|13310|133
1611895800000|2021-01-29 04:50:00|13313.2|13310.2|13312.7|13309.7|13315.3|13310.8|13312.3|13309.3|145
1611896100000|2021-01-29 04:55:00|13312.6|13309.6|13312.1|13309.1|13313.6|13310.6|13311.1|13308.1|173
1611896400000|2021-01-29 05:00:00|13312.2|13309.2|13314.9|13311.9|13317.5|13313.8|13312.2|13308.3|272
1611896700000|2021-01-29 05:05:00|13315|13312|13315|13312|13315.6|13312.6|13314.5|13311.5|163
1611897000000|2021-01-29 05:10:00|13315.1|13312.1|13314.7|13311.7|13316.1|13312.5|13313.4|13309.5|272
1611897300000|2021-01-29 05:15:00|13314.6|13311.6|13314.9|13311.9|13316.7|13312.9|13314.6|13310.7|197
1611897600000|2021-01-29 05:20:00|13314.8|13311.8|13315.3|13312.3|13316.2|13312.6|13312.6|13309.6|174
1611897900000|2021-01-29 05:25:00|13315.2|13312.2|13316.8|13313.8|13318.6|13314.3|13315.1|13312.1|247
1611898200000|2021-01-29 05:30:00|13316.9|13313.9|13321.8|13318.8|13323.8|13320.1|13316.9|13313.1|260
1611898500000|2021-01-29 05:35:00|13321.9|13318.9|13321.8|13318.8|13323.1|13319.5|13320.1|13317|208
1611898800000|2021-01-29 05:40:00|13321.9|13318.9|13321.2|13318.2|13324|13319.7|13321.2|13317.7|203
1611899100000|2021-01-29 05:45:00|13321.1|13318.1|13322.4|13319.4|13324.4|13320|13321|13317.7|179
1611899400000|2021-01-29 05:50:00|13322.3|13319.3|13320.9|13317.9|13323.8|13319.7|13320|13315.6|227
1611899700000|2021-01-29 05:55:00|13320.8|13317.8|13318|13315|13320.9|13317.9|13316.6|13313|282
1611900000000|2021-01-29 06:00:00|13317.8|13314.8|13321.2|13318.2|13322|13318.3|13317.5|13314.1|321
1611900300000|2021-01-29 06:05:00|13321.1|13318.1|13320.2|13317.2|13323.6|13319|13319.6|13315.7|294
1611900600000|2021-01-29 06:10:00|13320.3|13317.3|13321.6|13318.6|13323.4|13319.4|13318.9|13314.3|261
1611900900000|2021-01-29 06:15:00|13321.7|13318.7|13317.1|13314.1|13323.1|13319.5|13317.1|13312.7|291
1611901200000|2021-01-29 06:20:00|13318.7|13312.7|13315.6|13312.6|13318.7|13313.7|13314.3|13309.8|308
1611901500000|2021-01-29 06:25:00|13315.4|13312.4|13315.9|13309.9|13315.9|13312.4|13313|13308.9|193
1611901800000|2021-01-29 06:30:00|13314.3|13311.3|13312.2|13309.2|13316.3|13311.8|13311.2|13307.1|213
1611902100000|2021-01-29 06:35:00|13312.3|13309.3|13310.2|13307.2|13314.4|13311.4|13309|13304.9|307
1611902400000|2021-01-29 06:40:00|13310|13307|13309.7|13306.7|13312.1|13308.1|13309.7|13305.7|266
1611902700000|2021-01-29 06:45:00|13309.8|13306.8|13310|13307|13311.7|13307.1|13308.2|13304|373
1611903000000|2021-01-29 06:50:00|13310.1|13307.1|13310.4|13307.4|13311.3|13307.8|13308.7|13304.4|314
1611903300000|2021-01-29 06:55:00|13310.5|13307.5|13310.5|13307.5|13310.8|13307.8|13309.7|13306.7|177
1611903600000|2021-01-29 07:00:00|13310.6|13307.6|13308.2|13305.2|13310.8|13307.6|13306.7|13302.5|257
1611903900000|2021-01-29 07:05:00|13308|13305|13309.8|13306.8|13311.4|13306.8|13306|13301.6|289
1611904200000|2021-01-29 07:10:00|13309.7|13306.7|13309.7|13306.7|13311.1|13307.6|13307|13303|295
1611904500000|2021-01-29 07:15:00|13309.8|13306.8|13311.7|13308.7|13312|13309|13308.6|13305|282
1611904800000|2021-01-29 07:20:00|13311.8|13308.8|13315|13312|13315.7|13312.4|13311.6|13308.6|259
1611905100000|2021-01-29 07:25:00|13315.1|13312.1|13314.6|13311.6|13317.2|13313.2|13313.2|13308.8|260
1611905400000|2021-01-29 07:30:00|13314.5|13311.5|13318.2|13315.2|13319.7|13315.2|13313.6|13309.1|292
1611905700000|2021-01-29 07:35:00|13318.1|13315.1|13312.1|13309.1|13319.1|13315.4|13310.6|13307.1|307
1611906000000|2021-01-29 07:40:00|13313.4|13307.4|13312.7|13309.7|13314.2|13309.9|13308|13304|332
1611906300000|2021-01-29 07:45:00|13312.8|13309.8|13315.3|13309.3|13316|13311.6|13312.3|13308.6|293
1611906600000|2021-01-29 07:50:00|13315.2|13309.2|13310|13307|13315.3|13310.7|13309.3|13305.1|258
1611906900000|2021-01-29 07:55:00|13310.1|13307.1|13309.8|13306.8|13311.2|13308.2|13309|13304.4|170
1611907200000|2021-01-29 08:00:00|13309.7|13306.7|13312|13309|13315.6|13311.7|13308.8|13304.6|290
1611907500000|2021-01-29 08:05:00|13312.1|13309.1|13319.3|13313.3|13319.3|13314.4|13310.2|13306|318
1611907800000|2021-01-29 08:10:00|13319.5|13313.5|13315.4|13312.4|13320.4|13315.9|13313|13307.8|332
1611908100000|2021-01-29 08:15:00|13315.5|13312.5|13314.6|13308.6|13318.2|13313.6|13313.1|13308.6|356
1611908400000|2021-01-29 08:20:00|13314.9|13308.9|13313|13307|13317|13311|13310.4|13304.7|335
1611908700000|2021-01-29 08:25:00|13312.9|13306.9|13316.1|13310.1|13317.1|13312.2|13312.1|13306.9|367
1611909000000|2021-01-29 08:30:00|13316.2|13310.2|13317|13314|13319|13314.5|13315.2|13309.2|346
1611909300000|2021-01-29 08:35:00|13316.9|13313.9|13311.2|13308.2|13319.3|13315.2|13310.9|13306.5|244
1611909600000|2021-01-29 08:40:00|13311.1|13308.1|13306.9|13300.9|13312.8|13308.3|13305.6|13300.7|343
1611909900000|2021-01-29 08:45:00|13307|13301|13308|13302|13310.3|13304.3|13305.7|13299.7|277
1611910200000|2021-01-29 08:50:00|13308.1|13302.1|13310.1|13304.1|13312.3|13306.3|13307.5|13302|190
1611910500000|2021-01-29 08:55:00|13310.2|13304.2|13300.7|13294.7|13310.3|13304.3|13299.6|13293.6|237
1611910800000|2021-01-29 09:00:00|13300.8|13294.8|13300.8|13294.8|13302.3|13297.3|13298|13292|260
1611911100000|2021-01-29 09:05:00|13301.1|13295.1|13297.4|13291.4|13302.5|13297.6|13296.4|13290.8|248
1611911400000|2021-01-29 09:10:00|13297.6|13291.6|13300.6|13294.6|13303.6|13297.6|13297.5|13291.5|291
1611911700000|2021-01-29 09:15:00|13300.2|13294.2|13305.9|13299.9|13307|13301|13298.8|13292.8|288
1611912000000|2021-01-29 09:20:00|13306|13300|13306.9|13300.9|13308.4|13302.4|13305.4|13299.4|327
1611912300000|2021-01-29 09:25:00|13307|13301|13306.8|13300.8|13309.3|13303.5|13304.4|13299.2|308
1611912600000|2021-01-29 09:30:00|13306.7|13300.7|13304.4|13298.4|13308.5|13302.5|13304.4|13298.4|288
1611912900000|2021-01-29 09:35:00|13304.3|13298.3|13305.8|13299.8|13306|13300|13300.1|13294.1|307
1611913200000|2021-01-29 09:40:00|13306|13300|13304.7|13301.7|13311.1|13305.1|13304.7|13299.9|342
1611913500000|2021-01-29 09:45:00|13306.1|13300.1|13306.6|13300.6|13310.9|13304.9|13305.6|13300.1|264
1611913800000|2021-01-29 09:50:00|13306.7|13300.7|13307.1|13301.1|13308.8|13302.8|13304.2|13298.2|276
1611914100000|2021-01-29 09:55:00|13307|13301|13305|13299|13307.9|13301.9|13304|13298.2|248
1611914400000|2021-01-29 10:00:00|13305.1|13299.1|13306.6|13300.6|13306.6|13301.9|13303.3|13298.7|290
1611914700000|2021-01-29 10:05:00|13306.7|13300.7|13305|13299|13308.5|13303.8|13304.6|13298.6|177
1611915000000|2021-01-29 10:10:00|13304.9|13298.9|13302.4|13296.4|13305.1|13300.4|13301.3|13295.3|195
1611915300000|2021-01-29 10:15:00|13302.5|13296.5|13303.1|13297.1|13303.9|13297.9|13299.1|13294.5|264
1611915600000|2021-01-29 10:20:00|13303|13297|13299.8|13293.8|13304.2|13298.2|13298.6|13292.6|305
1611915900000|2021-01-29 10:25:00|13299.7|13293.7|13297.3|13294.3|13301.5|13295.5|13297.2|13292.5|291
1611916200000|2021-01-29 10:30:00|13297.2|13294.2|13300.1|13294.1|13301|13295.8|13295.2|13290.7|307
1611916500000|2021-01-29 10:35:00|13300|13294|13299.4|13293.4|13300.5|13295.8|13296.4|13291.1|331
1611916800000|2021-01-29 10:40:00|13299.3|13293.3|13298.9|13295.9|13300.6|13296.1|13296.5|13291.5|234
1611917100000|2021-01-29 10:45:00|13300.4|13294.4|13297.1|13294.1|13301|13296.1|13297.1|13292.5|208
1611917400000|2021-01-29 10:50:00|13298.4|13292.4|13298.5|13292.5|13300.2|13294.2|13296.2|13291.7|195
1611917700000|2021-01-29 10:55:00|13298.6|13292.6|13294.2|13288.2|13298.6|13293.9|13294|13288|308
1611918000000|2021-01-29 11:00:00|13294.3|13288.3|13296.1|13290.1|13297|13291.7|13292.2|13287.3|326
1611918300000|2021-01-29 11:05:00|13296.2|13290.2|13295.4|13289.4|13296.2|13290.2|13293.3|13287.3|268
1611918600000|2021-01-29 11:10:00|13295.6|13289.6|13295.6|13289.6|13296.2|13290.6|13292|13286|278
1611918900000|2021-01-29 11:15:00|13295.7|13289.7|13296|13290|13297.4|13291.4|13294|13288|228
1611919200000|2021-01-29 11:20:00|13296.1|13290.1|13296.1|13290.1|13296.9|13290.9|13294.7|13288.7|179
1611919500000|2021-01-29 11:25:00|13296.2|13290.2|13292.6|13286.6|13298.2|13292.2|13292.6|13286.6|200
1611919800000|2021-01-29 11:30:00|13292.5|13286.5|13290|13284|13294.6|13288.6|13289.9|13283.9|251
1611920100000|2021-01-29 11:35:00|13290.1|13284.1|13289.8|13283.8|13290.2|13284.2|13289.3|13283.3|152
1611920400000|2021-01-29 11:40:00|13289.7|13283.7|13288.9|13282.9|13289.9|13285.2|13288|13282.2|193
1611920700000|2021-01-29 11:45:00|13288.8|13282.8|13289.4|13283.4|13290.7|13284.8|13287.6|13282.8|186
1611921000000|2021-01-29 11:50:00|13289.3|13283.3|13291.4|13285.4|13291.4|13286.6|13288.3|13282.7|175
1611921300000|2021-01-29 11:55:00|13291.5|13285.5|13292|13286|13292.1|13287.5|13290.1|13284.6|165
1611921600000|2021-01-29 12:00:00|13291.9|13285.9|13288.7|13282.7|13292.5|13286.5|13288.1|13282.1|270
1611921900000|2021-01-29 12:05:00|13288.6|13282.6|13284|13278|13288.8|13282.8|13283.8|13277.8|304
1611922200000|2021-01-29 12:10:00|13284.1|13278.1|13284.1|13278.1|13286.6|13280.6|13282.5|13277.9|272
1611922500000|2021-01-29 12:15:00|13284.2|13278.2|13284.1|13278.1|13286.5|13280.5|13282.4|13277.6|235
1611922800000|2021-01-29 12:20:00|13284.2|13278.2|13282.7|13276.7|13284.5|13278.8|13281.8|13276.5|231
1611923100000|2021-01-29 12:25:00|13282.8|13276.8|13279.1|13273.1|13283.3|13278|13278.5|13272.5|335
1611923400000|2021-01-29 12:30:00|13279|13273|13283.7|13277.7|13284.4|13278.4|13278.4|13272.4|334
1611923700000|2021-01-29 12:35:00|13283.6|13277.6|13287.8|13281.8|13288.9|13282.9|13283.1|13277.6|317
1611924000000|2021-01-29 12:40:00|13287.9|13281.9|13282.1|13276.1|13288.5|13282.5|13281.7|13275.7|267
1611924300000|2021-01-29 12:45:00|13282.2|13276.2|13282|13276|13284.1|13278.1|13279.4|13273.4|262
1611924600000|2021-01-29 12:50:00|13281.9|13275.9|13285.8|13279.8|13285.8|13279.8|13281.9|13275.9|247
1611924900000|2021-01-29 12:55:00|13285.9|13279.9|13289.8|13283.8|13289.9|13283.9|13285|13279|316
1611925200000|2021-01-29 13:00:00|13289.7|13283.7|13291.7|13285.7|13296.1|13290.1|13287.5|13281.5|612
1611925500000|2021-01-29 13:05:00|13291.6|13285.6|13290.7|13284.7|13293.8|13288.8|13290.4|13284.4|323
1611925800000|2021-01-29 13:10:00|13290.8|13284.8|13287.2|13281.2|13292.3|13287.6|13287.1|13281.1|445
1611926100000|2021-01-29 13:15:00|13287.1|13281.1|13285.8|13279.8|13287.7|13281.7|13283|13277|476
1611926400000|2021-01-29 13:20:00|13285.9|13279.9|13284.9|13278.9|13289.4|13283.4|13284.2|13278.2|424
1611926700000|2021-01-29 13:25:00|13285|13279|13288|13278.4|13288|13282.4|13284.3|13278.2|195
1611927000000|2021-01-29 13:30:00|13287.9|13278.2|13281.8|13275.8|13293.9|13284.5|13281.4|13275.4|407
1611927300000|2021-01-29 13:35:00|13281.6|13275.6|13277.3|13271.3|13283.1|13277.1|13276.9|13270.9|493
1611927600000|2021-01-29 13:40:00|13277.4|13271.4|13269.9|13263.9|13277.4|13271.4|13269|13263|349
1611927900000|2021-01-29 13:45:00|13270|13264|13269.9|13263.9|13271.4|13265.4|13269|13263|221
1611928200000|2021-01-29 13:50:00|13269.8|13263.8|13272.7|13266.7|13273.3|13268.8|13269.6|13263.6|272
1611928500000|2021-01-29 13:55:00|13273.6|13267.6|13273.7|13267.7|13274.5|13268.5|13269.5|13263.5|339
1611928800000|2021-01-29 14:00:00|13273.6|13267.6|13265.4|13259.4|13273.6|13267.6|13265.4|13259.4|346
1611929100000|2021-01-29 14:05:00|13265.3|13259.3|13268.5|13262.5|13270.2|13264.2|13264.7|13259.3|397
1611929400000|2021-01-29 14:10:00|13268.6|13262.6|13267|13261|13269|13264|13264.5|13259.9|302
1611929700000|2021-01-29 14:15:00|13266.9|13260.9|13271.1|13265.1|13271.2|13266.5|13266.3|13260.6|334
1611930000000|2021-01-29 14:20:00|13271.2|13265.2|13270.5|13264.5|13273.2|13267.9|13268.1|13262.9|387
1611930300000|2021-01-29 14:25:00|13270.6|13264.6|13273.8|13267.8|13274.6|13268.9|13267.9|13263.2|343
1611930600000|2021-01-29 14:30:00|13273.7|13267.7|13272.5|13269.5|13276.2|13270.6|13270.5|13264.7|380
1611930900000|2021-01-29 14:35:00|13272.6|13269.6|13273.2|13267.2|13278.7|13273.2|13270.4|13264.4|399
1611931200000|2021-01-29 14:40:00|13273.6|13267.6|13278.3|13272.3|13278.6|13272.6|13273.6|13267.6|224
1611931500000|2021-01-29 14:45:00|13278.5|13272.5|13277.6|13271.6|13279.2|13273.2|13273.8|13267.8|332
1611931800000|2021-01-29 14:50:00|13277.7|13271.7|13274.8|13268.8|13280.6|13274.6|13272.3|13267.3|396
1611932100000|2021-01-29 14:55:00|13274.7|13268.7|13269.1|13263.1|13274.7|13268.7|13267.4|13262.7|208
1611932400000|2021-01-29 15:00:00|13269.2|13263.2|13268.9|13262.9|13270.4|13265.6|13267.1|13262.6|246
1611932700000|2021-01-29 15:05:00|13269|13263|13271.1|13265.1|13275.5|13269.6|13268.2|13263|368
1611933000000|2021-01-29 15:10:00|13271.2|13265.2|13269.9|13266.9|13273.1|13267.6|13268.5|13263.9|366
1611933300000|2021-01-29 15:15:00|13269.8|13266.8|13273.3|13267.3|13274.6|13269.5|13268.7|13264.2|351
1611933600000|2021-01-29 15:20:00|13273.6|13267.6|13270.8|13264.8|13275.4|13270.4|13270.7|13264.7|285
1611933900000|2021-01-29 15:25:00|13270.9|13264.9|13269.6|13263.6|13273|13267.8|13269|13263.5|294
1611934200000|2021-01-29 15:30:00|13269.7|13263.7|13270.5|13264.5|13272.7|13267.6|13266.3|13261.3|342
1611934500000|2021-01-29 15:35:00|13270.4|13264.4|13276.2|13270.2|13276.2|13270.2|13268.2|13262.9|339
1611934800000|2021-01-29 15:40:00|13276|13270|13282.1|13276.1|13282.3|13277.8|13275|13269|421
1611935100000|2021-01-29 15:45:00|13282|13276|13278.2|13272.2|13286|13280|13277.4|13271.4|381
1611935400000|2021-01-29 15:50:00|13278.3|13272.3|13274.5|13268.5|13279.8|13273.8|13272.9|13268.1|402
1611935700000|2021-01-29 15:55:00|13274.3|13268.3|13273.4|13267.4|13280.4|13274.4|13272.1|13266.1|540
1611936000000|2021-01-29 16:00:00|13273.5|13267.5|13280|13274|13281|13275|13272.6|13266.6|358
1611936300000|2021-01-29 16:05:00|13279.9|13273.9|13281.1|13275.1|13281.8|13275.8|13279.8|13273.8|227
1611936600000|2021-01-29 16:10:00|13281|13275|13284.8|13278.8|13286.5|13280.5|13281|13275|280
1611936900000|2021-01-29 16:15:00|13284.9|13278.9|13284.9|13278.9|13287.6|13282.9|13283.8|13277.8|271
1611937200000|2021-01-29 16:20:00|13285.3|13279.3|13283.6|13277.6|13289|13283.9|13283.4|13277.6|276
1611937500000|2021-01-29 16:25:00|13283.5|13277.5|13286.2|13280.2|13287.7|13282.7|13282.5|13276.5|293
1611937800000|2021-01-29 16:30:00|13286.3|13280.3|13286.5|13280.5|13287.7|13281.7|13282.4|13277.8|458
1611938100000|2021-01-29 16:35:00|13286.2|13280.2|13284.1|13278.1|13287.2|13282.4|13284|13278|372
1611938400000|2021-01-29 16:40:00|13284|13278|13283.3|13277.3|13285.5|13279.5|13280.3|13275.7|385
1611938700000|2021-01-29 16:45:00|13283.4|13277.4|13286.3|13280.3|13287.6|13282.4|13280.4|13275.9|369
1611939000000|2021-01-29 16:50:00|13286.2|13280.2|13283.3|13277.3|13287.1|13282.1|13282|13276.7|301
1611939300000|2021-01-29 16:55:00|13283.2|13277.2|13283.5|13277.5|13284.1|13279.3|13281.5|13276.6|348
1611939600000|2021-01-29 17:00:00|13283.6|13277.6|13283.8|13277.8|13285.1|13279.1|13283.4|13277.4|292
1611939900000|2021-01-29 17:05:00|13283.6|13277.6|13281.2|13275.2|13283.7|13278.2|13280.3|13274.3|329
1611940200000|2021-01-29 17:10:00|13281.1|13275.1|13283.9|13277.9|13283.9|13277.9|13279|13273.5|273
1611940500000|2021-01-29 17:15:00|13283.8|13277.8|13287.2|13281.2|13287.9|13281.9|13283.2|13277.7|417
1611940800000|2021-01-29 17:20:00|13287|13281|13291.4|13285.4|13292|13286|13286.2|13280.2|291
1611941100000|2021-01-29 17:25:00|13291.5|13285.5|13287.9|13281.9|13292.6|13286.6|13287.2|13281.2|415
1611941400000|2021-01-29 17:30:00|13288.1|13282.1|13289.5|13283.5|13290.1|13284.1|13285|13280|406
1611941700000|2021-01-29 17:35:00|13289.4|13283.4|13293|13287|13293.6|13288.2|13287.8|13281.8|305
1611942000000|2021-01-29 17:40:00|13292.9|13286.9|13292.4|13286.4|13293.4|13287.7|13288.5|13282.5|386
1611942300000|2021-01-29 17:45:00|13292.5|13286.5|13295.3|13289.3|13295.9|13289.9|13292.2|13286.2|332
1611942600000|2021-01-29 17:50:00|13295.1|13289.1|13288.7|13282.7|13295.4|13289.4|13287.3|13281.5|436
1611942900000|2021-01-29 17:55:00|13288.8|13282.8|13295.1|13289.1|13295.1|13289.1|13288.1|13282.5|352
1611943200000|2021-01-29 18:00:00|13295.3|13289.3|13292.8|13286.8|13297.1|13291.1|13291.3|13285.3|387
1611943500000|2021-01-29 18:05:00|13292.9|13286.9|13293.9|13287.9|13295.5|13289.9|13290.9|13286.4|408
1611943800000|2021-01-29 18:10:00|13293.8|13287.8|13296.7|13290.7|13296.7|13291.6|13293|13287.8|409
1611944100000|2021-01-29 18:15:00|13296.9|13290.9|13297|13291|13298.2|13293.5|13295.8|13290.1|293
1611944400000|2021-01-29 18:20:00|13296.9|13290.9|13293.1|13290.1|13297.6|13291.6|13290.9|13285.5|382
1611944700000|2021-01-29 18:25:00|13294.6|13288.6|13290.6|13284.6|13295.2|13290.8|13288|13283.4|432
1611945000000|2021-01-29 18:30:00|13290.7|13284.7|13289.9|13283.9|13292.6|13288|13287.6|13283|344
1611945300000|2021-01-29 18:35:00|13289.8|13283.8|13290.2|13284.2|13290.8|13286.4|13287.8|13283|458
1611945600000|2021-01-29 18:40:00|13290.3|13284.3|13288.9|13285.9|13292.7|13287.6|13287.8|13283.2|492
1611945900000|2021-01-29 18:45:00|13290.4|13284.4|13293.3|13287.3|13293.9|13289|13287.5|13283|448
1611946200000|2021-01-29 18:50:00|13293.2|13287.2|13293.2|13287.2|13294|13289.2|13290.6|13285.6|426
1611946500000|2021-01-29 18:55:00|13293.1|13287.1|13292.6|13289.6|13294.8|13290.3|13291.1|13286.2|359
1611946800000|2021-01-29 19:00:00|13294|13288|13285.4|13282.4|13294.8|13289.6|13285.4|13280.8|567
1611947100000|2021-01-29 19:05:00|13285.6|13282.6|13287|13281|13289.1|13284|13285.3|13280.5|537
1611947400000|2021-01-29 19:10:00|13287.1|13281.1|13289.1|13283.1|13290|13285.6|13285.6|13281|380
1611947700000|2021-01-29 19:15:00|13289.2|13283.2|13288.4|13282.4|13290|13285.2|13286.7|13282.1|455
1611948000000|2021-01-29 19:20:00|13288.5|13282.5|13287.2|13284.2|13290.6|13286.1|13286.7|13281.8|325
1611948300000|2021-01-29 19:25:00|13288.7|13282.7|13290|13284|13290.7|13286.2|13287.2|13282.6|266
1611948600000|2021-01-29 19:30:00|13289.9|13283.9|13291.5|13285.5|13292|13287.5|13288.3|13283.8|185
1611948900000|2021-01-29 19:35:00|13291.4|13285.4|13289.7|13286.7|13291.7|13287.2|13288.7|13284.4|228
1611949200000|2021-01-29 19:40:00|13289.6|13286.6|13287.9|13281.9|13291.8|13287.3|13285.5|13280.9|336
1611949500000|2021-01-29 19:45:00|13287.7|13281.7|13287|13281|13288.3|13282.8|13284.7|13280.1|227
1611949800000|2021-01-29 19:50:00|13286.9|13280.9|13286.2|13280.2|13286.9|13282.2|13284|13279.5|174
1611950100000|2021-01-29 19:55:00|13286.4|13280.4|13291|13285|13291.2|13285.9|13284.4|13279.7|372
1611950400000|2021-01-29 20:00:00|13290.9|13284.9|13286.2|13280.2|13290.9|13286.4|13284.7|13278.9|340
1611950700000|2021-01-29 20:05:00|13286.3|13280.3|13285.1|13279.1|13286.8|13282|13283.1|13278.5|229
1611951000000|2021-01-29 20:10:00|13284.9|13278.9|13283.7|13277.7|13284.9|13280.1|13282|13277.4|171
1611951300000|2021-01-29 20:15:00|13283.5|13277.5|13284|13278|13285.2|13280.4|13282.1|13277.5|203
1611951600000|2021-01-29 20:20:00|13284.1|13278.1|13284.7|13278.7|13285.4|13279.4|13283.2|13277.2|194
1611951900000|2021-01-29 20:25:00|13284.8|13278.8|13285.7|13279.7|13286.4|13281.3|13282.8|13278|226
1611952200000|2021-01-29 20:30:00|13285.8|13279.8|13285|13279|13285.8|13279.8|13283.8|13277.8|204
1611952500000|2021-01-29 20:35:00|13285.1|13279.1|13290.6|13284.6|13290.8|13284.8|13284.9|13278.9|262
1611952800000|2021-01-29 20:40:00|13290.5|13284.5|13287.7|13281.7|13291.5|13285.5|13286.4|13281|239
1611953100000|2021-01-29 20:45:00|13287.9|13281.9|13286.7|13280.7|13289.3|13284.2|13286.3|13280.3|328
1611953400000|2021-01-29 20:50:00|13286.6|13280.6|13284.2|13278.2|13286.8|13280.8|13282.7|13276.7|434
1611953700000|2021-01-29 20:55:00|13284|13278|13285.9|13279.9|13286.8|13280.8|13281.2|13275.2|403
1611954000000|2021-01-29 21:00:00|13285.7|13279.7|13286.8|13280.8|13288.5|13282.5|13285.6|13279.6|236
1611954300000|2021-01-29 21:05:00|13287.2|13281.2|13286.8|13280.8|13287.8|13282.1|13285.1|13280|177
1611954600000|2021-01-29 21:10:00|13286.7|13280.7|13285.9|13279.9|13288.5|13282.5|13284.9|13279.3|179
1611954900000|2021-01-29 21:15:00|13286|13280|13287.4|13281.4|13288.1|13282.1|13284.4|13278.8|236
1611955200000|2021-01-29 21:20:00|13287.6|13281.6|13288.5|13282.5|13289.1|13283.1|13285.7|13279.7|201
1611955500000|2021-01-29 21:25:00|13288.1|13282.1|13288.7|13282.7|13289.4|13283.4|13286.6|13280.6|244
1611955800000|2021-01-29 21:30:00|13288.8|13282.8|13288.8|13282.8|13289.5|13283.5|13288.1|13282.1|153
1611956100000|2021-01-29 21:35:00|13288.7|13282.7|13286.6|13280.6|13289.3|13283.3|13285.2|13279.2|209
1611956400000|2021-01-29 21:40:00|13286.7|13280.7|13286|13280|13287.1|13281.1|13286|13280|151
1611956700000|2021-01-29 21:45:00|13286.6|13280.6|13295.9|13283.9|13297.3|13286.8|13284.9|13274.8|208
1611957000000|2021-01-29 21:50:00|13290.2|13284.2|13295|13282.6|13297.3|13287.7|13288.5|13275.9|191
1611957300000|2021-01-29 21:55:00|13293.7|13281.1|13295.5|13279.5|13300.5|13286.5|13290|13279|120
1612126800000|2021-01-31 21:00:00|13301.5|13276|13301.5|13279.5|13301.5|13279.5|13296.1|13274.1|20
1612127100000|2021-01-31 21:05:00|13293.9|13271.9|13301.5|13279.5|13301.5|13279.5|13293.9|13271.9|17
1612127400000|2021-01-31 21:10:00|13294.3|13272.3|13301.5|13279.5|13301.5|13279.5|13294.2|13272.2|16
1612127700000|2021-01-31 21:15:00|13294.3|13272.3|13294.3|13272.3|13301.5|13279.5|13294.2|13272.2|14
1612128000000|2021-01-31 21:20:00|13294.2|13272.2|13301.7|13284.4|13304.6|13284.4|13294.2|13272.2|38
1612128300000|2021-01-31 21:25:00|13304.4|13282.7|13301|13284.4|13304.4|13284.4|13301|13282.7|20
1612130100000|2021-01-31 21:55:00|13302.3|13285.7|13299|13282.1|13302.3|13286.1|13298.1|13279|23
1612130400000|2021-01-31 22:00:00|13298.9|13280.1|13299.8|13284.3|13301.5|13284.5|13296.5|13280.1|11
1612130700000|2021-01-31 22:05:00|13302.9|13283|13302.6|13280.6|13305|13284.4|13296.8|13275.7|42
1612131000000|2021-01-31 22:10:00|13299.7|13281|13299.5|13282.7|13304.8|13284.4|13296.4|13274.4|103
1612131300000|2021-01-31 22:15:00|13299.7|13283.8|13299.9|13281.3|13303.1|13284.1|13295.3|13280.2|77
1612131600000|2021-01-31 22:20:00|13298.1|13281.9|13303.1|13281.1|13305.2|13283.4|13297.3|13281.1|80
1612131900000|2021-01-31 22:25:00|13301.9|13280.8|13302|13289.6|13303.8|13291.5|13296.4|13277.4|129
1612132200000|2021-01-31 22:30:00|13301.1|13289.8|13300.1|13280.2|13305|13291.2|13296.7|13278.8|168
1612132500000|2021-01-31 22:35:00|13299.8|13281.8|13299.8|13280.4|13306.3|13285.3|13295.5|13278.6|118
1612132800000|2021-01-31 22:40:00|13299.3|13280.8|13298.4|13282.5|13302.3|13284.4|13295.2|13275.1|77
1612133100000|2021-01-31 22:45:00|13297.7|13282.9|13299.3|13283.9|13300.7|13284.7|13293.8|13278.1|103
1612133400000|2021-01-31 22:50:00|13296.6|13284|13299.6|13286.7|13300|13286.7|13294.8|13281|79
1612133700000|2021-01-31 22:55:00|13299.7|13287.2|13298.2|13286|13300.1|13287.4|13294.7|13283.8|118
1612134000000|2021-01-31 23:00:00|13298.3|13286.8|13294.2|13285.8|13298.5|13289.1|13293|13284.4|164
1612134300000|2021-01-31 23:05:00|13294.4|13285.3|13298|13292|13300.5|13294|13294.4|13283.7|167
1612134600000|2021-01-31 23:10:00|13298.3|13292.3|13302|13296|13302.6|13296.6|13297.5|13291.5|217
1612134900000|2021-01-31 23:15:00|13302.1|13296.1|13308.5|13302.5|13308.6|13302.6|13301.1|13295.1|277
1612135200000|2021-01-31 23:20:00|13308.8|13302.8|13302.7|13296.7|13309.3|13303.3|13300.8|13294.8|259
1612135500000|2021-01-31 23:25:00|13302.6|13296.6|13304.4|13298.4|13306.9|13300.9|13299.7|13293.7|294
1612135800000|2021-01-31 23:30:00|13305.1|13299.1|13301.7|13295.7|13305.3|13299.3|13301|13295|213
1612136100000|2021-01-31 23:35:00|13301.6|13295.6|13303.1|13297.1|13303.6|13297.6|13301.4|13295.4|200
1612136400000|2021-01-31 23:40:00|13303|13297|13302.5|13296.5|13304.3|13298.3|13302|13296|263
1612136700000|2021-01-31 23:45:00|13302.4|13296.4|13303.5|13297.5|13304.3|13298.3|13302|13296|220
1612137000000|2021-01-31 23:50:00|13303.3|13297.3|13305.3|13299.3|13306.6|13300.6|13302.1|13296.1|282
1612137300000|2021-01-31 23:55:00|13305.2|13299.2|13306.4|13300.4|13307.2|13301.2|13304.1|13298.1|205
1612137600000|2021-02-01 00:00:00|13306.3|13300.3|13304.7|13298.7|13308.3|13302.3|13301.5|13296.3|446
1612137900000|2021-02-01 00:05:00|13305|13299|13303|13297|13306.9|13302.4|13299.3|13294.1|385
1612138200000|2021-02-01 00:10:00|13302.8|13296.8|13302.7|13296.7|13304.8|13299.2|13300.4|13295.1|352
1612138500000|2021-02-01 00:15:00|13302.6|13296.6|13298.2|13292.2|13302.7|13297.9|13297.2|13291.9|322
1612138800000|2021-02-01 00:20:00|13297.8|13291.8|13294.8|13291.8|13298.8|13294.3|13294.5|13289.7|289
1612139100000|2021-02-01 00:25:00|13294.7|13291.7|13295.2|13289.2|13296.6|13292.1|13293.1|13288.6|285
1612139400000|2021-02-01 00:30:00|13295.7|13289.7|13295.7|13292.7|13298.2|13293.6|13294.1|13289.5|253
1612139700000|2021-02-01 00:35:00|13295.6|13292.6|13298.7|13292.7|13301.5|13297.2|13295.3|13291.3|363
1612140000000|2021-02-01 00:40:00|13298.8|13292.8|13297.8|13294.8|13300.8|13296.1|13296.9|13292.5|330
1612140300000|2021-02-01 00:45:00|13297.9|13294.9|13296.5|13290.5|13298.2|13294.9|13294|13289.6|230
1612140600000|2021-02-01 00:50:00|13295.4|13292.4|13293.4|13290.4|13296.9|13292.5|13293|13288.5|274
1612140900000|2021-02-01 00:55:00|13293.3|13290.3|13289.8|13283.8|13295.2|13290.8|13288.6|13283.5|334
1612141200000|2021-02-01 01:00:00|13289.9|13283.9|13293.3|13287.3|13294.4|13289.7|13286.7|13282.2|575
1612141500000|2021-02-01 01:05:00|13293.2|13287.2|13292.8|13289.8|13295.6|13291.5|13289.6|13285.7|377
1612141800000|2021-02-01 01:10:00|13292.7|13289.7|13295|13289|13296.9|13292.7|13292.1|13287.5|334
1612142100000|2021-02-01 01:15:00|13294.9|13288.9|13288.4|13282.4|13295.1|13289.1|13287|13282.3|399
1612142400000|2021-02-01 01:20:00|13288.5|13282.5|13294.3|13288.3|13294.4|13289.8|13286.8|13282.4|451
1612142700000|2021-02-01 01:25:00|13292.8|13289.8|13291.5|13285.5|13296|13291.6|13290.1|13285|347
1612143000000|2021-02-01 01:30:00|13291.4|13285.4|13293.7|13290.7|13294.9|13291.3|13289.3|13285|447
1612143300000|2021-02-01 01:35:00|13293.5|13290.5|13297.9|13294.9|13299.1|13295|13292.3|13288.1|415
1612143600000|2021-02-01 01:40:00|13297.8|13294.8|13301.7|13295.7|13302.1|13298.2|13297.5|13293.4|253
1612143900000|2021-02-01 01:45:00|13301.8|13295.8|13300.5|13297.5|13304.1|13299.8|13297.6|13293.1|309
1612144200000|2021-02-01 01:50:00|13300.6|13297.6|13297.7|13294.7|13302.6|13298.3|13296.9|13292.2|385
1612144500000|2021-02-01 01:55:00|13297.6|13294.6|13299.1|13296.1|13302.2|13298.7|13296.6|13292.5|410
1612144800000|2021-02-01 02:00:00|13300.7|13294.7|13296.9|13293.9|13300.9|13296.4|13295.5|13291|335
1612145100000|2021-02-01 02:05:00|13297|13294|13300.2|13294.2|13301.5|13296.8|13296.5|13292|426
1612145400000|2021-02-01 02:10:00|13300.1|13294.1|13294.7|13291.7|13302.1|13297.7|13294.7|13290.9|317
1612145700000|2021-02-01 02:15:00|13294.8|13291.8|13292.6|13289.6|13297.2|13292.9|13292|13287.8|365
1612146000000|2021-02-01 02:20:00|13292.5|13289.5|13295.3|13292.3|13297.1|13292.7|13291.2|13286.5|335
1612146300000|2021-02-01 02:25:00|13295.1|13292.1|13294.6|13291.6|13296.5|13292.1|13293.3|13288.8|271
1612146600000|2021-02-01 02:30:00|13294.5|13291.5|13296.2|13293.2|13298.3|13293.9|13293.1|13288.8|396
1612146900000|2021-02-01 02:35:00|13296.1|13293.1|13298.3|13292.3|13298.9|13294.5|13295.3|13290.9|270
1612147200000|2021-02-01 02:40:00|13298.2|13292.2|13292.5|13289.5|13298.5|13294.1|13291.6|13287.3|309
1612147500000|2021-02-01 02:45:00|13292.4|13289.4|13297.1|13294.1|13299.3|13294.9|13292.4|13289.4|286
1612147800000|2021-02-01 02:50:00|13298.6|13292.6|13296.6|13293.6|13299.2|13294.6|13295.6|13291.2|256
1612148100000|2021-02-01 02:55:00|13296.5|13293.5|13298.5|13292.5|13298.6|13295|13296.3|13292.4|238
1612148400000|2021-02-01 03:00:00|13298.6|13292.6|13297.4|13294.4|13299|13294.6|13296.6|13292.5|215
1612148700000|2021-02-01 03:05:00|13297.5|13294.5|13296.8|13293.8|13297.5|13294.5|13296|13291.5|124
1612149000000|2021-02-01 03:10:00|13296.7|13293.7|13296.9|13293.9|13298.2|13295.1|13296.5|13292.1|162
1612149300000|2021-02-01 03:15:00|13296.8|13293.8|13297.7|13294.7|13299.6|13295.9|13296.7|13292.9|180
1612149600000|2021-02-01 03:20:00|13297.6|13294.6|13296.4|13293.4|13299|13294.6|13294.8|13290.4|234
1612149900000|2021-02-01 03:25:00|13296.2|13293.2|13295.6|13292.6|13298.5|13294.3|13295.1|13290.7|192
1612150200000|2021-02-01 03:30:00|13295.5|13292.5|13296.6|13293.6|13298.5|13294.8|13295.4|13290.8|189
1612150500000|2021-02-01 03:35:00|13296.7|13293.7|13299.2|13293.2|13299.4|13295|13296|13291.6|233
1612150800000|2021-02-01 03:40:00|13299|13293|13296.8|13293.8|13300|13295.6|13296.3|13292.2|188
1612151100000|2021-02-01 03:45:00|13296.7|13293.7|13297.5|13294.5|13298.9|13295|13296.4|13292.8|216
1612151400000|2021-02-01 03:50:00|13297.6|13294.6|13297.3|13294.3|13299.9|13295.4|13296.6|13292.2|245
1612151700000|2021-02-01 03:55:00|13297.2|13294.2|13298.5|13295.5|13300.2|13295.7|13296.7|13292.2|233
1612152000000|2021-02-01 04:00:00|13298.4|13295.4|13295.9|13292.9|13299.9|13295.5|13295.7|13292.7|161
1612152300000|2021-02-01 04:05:00|13295.8|13292.8|13296.3|13293.3|13296.5|13293.5|13295.6|13292.6|149
1612152600000|2021-02-01 04:10:00|13296.1|13293.1|13293.6|13290.6|13297.5|13293.2|13291.5|13288.5|291
1612152900000|2021-02-01 04:15:00|13293.5|13290.5|13294.7|13291.7|13296.1|13292.9|13292.7|13288.7|288
1612153200000|2021-02-01 04:20:00|13294.4|13291.4|13294.1|13291.1|13296.9|13292.5|13294|13289.2|187
1612153500000|2021-02-01 04:25:00|13295.6|13289.6|13295.8|13292.8|13297.1|13293|13294|13289.6|247
1612153800000|2021-02-01 04:30:00|13295.7|13292.7|13296.3|13293.3|13297.2|13293.3|13294.8|13290.9|155
1612154100000|2021-02-01 04:35:00|13296.2|13293.2|13296.9|13293.9|13299.6|13295.1|13296.2|13292.4|186
1612154400000|2021-02-01 04:40:00|13297|13294|13297.7|13294.7|13299.5|13295.2|13296.1|13291.7|195
1612154700000|2021-02-01 04:45:00|13297.6|13294.6|13296.8|13293.8|13298.5|13295.5|13295.8|13291.8|213
1612155000000|2021-02-01 04:50:00|13296.9|13293.9|13300.1|13297.1|13302|13297.6|13296.6|13293.4|172
1612155300000|2021-02-01 04:55:00|13300|13297|13300|13297|13301.5|13297.4|13299.8|13295.5|121
1612155600000|2021-02-01 05:00:00|13299.9|13296.9|13300|13297|13301.5|13297.4|13298.8|13295|180
1612155900000|2021-02-01 05:05:00|13300.1|13297.1|13302.1|13299.1|13304.4|13300|13300.1|13296.5|228
1612156200000|2021-02-01 05:10:00|13302.2|13299.2|13301.4|13298.4|13303.5|13299.2|13300.7|13296.2|183
1612156500000|2021-02-01 05:15:00|13301.5|13298.5|13303.6|13300.6|13305.3|13300.7|13301.4|13298.1|164
1612156800000|2021-02-01 05:20:00|13303.5|13300.5|13303|13300|13304.9|13301|13302.2|13298.1|170
1612157100000|2021-02-01 05:25:00|13303.1|13300.1|13303.4|13300.4|13304.8|13301|13302.7|13298.8|186
1612157400000|2021-02-01 05:30:00|13303.3|13300.3|13302.5|13299.5|13304.4|13300.4|13302.3|13297.8|140
1612157700000|2021-02-01 05:35:00|13302.4|13299.4|13303.2|13297.2|13303.3|13299.7|13300.3|13296.1|255
1612158000000|2021-02-01 05:40:00|13301.7|13298.7|13300.1|13297.1|13303.2|13298.9|13299.3|13295.5|250
1612158300000|2021-02-01 05:45:00|13300|13297|13297.6|13294.6|13300.6|13297.2|13297|13292.8|240
1612158600000|2021-02-01 05:50:00|13297.7|13294.7|13293.8|13290.8|13299|13294.9|13293.2|13288.7|262
1612158900000|2021-02-01 05:55:00|13293.7|13290.7|13291.9|13288.9|13293.7|13290.7|13289.3|13285|313
1612159200000|2021-02-01 06:00:00|13293.3|13287.3|13293.7|13290.7|13295.9|13291.5|13291.1|13286.4|320
1612159500000|2021-02-01 06:05:00|13293.6|13290.6|13293|13290|13295.7|13291.2|13292.9|13288.4|263
1612159800000|2021-02-01 06:10:00|13293.1|13290.1|13291.9|13288.9|13295|13290.9|13291.4|13286.9|173
1612160100000|2021-02-01 06:15:00|13292.1|13289.1|13294.6|13291.6|13296.1|13292|13292.1|13287.8|264
1612160400000|2021-02-01 06:20:00|13294.5|13291.5|13295.1|13292.1|13296|13292.4|13293.4|13289.8|226
1612160700000|2021-02-01 06:25:00|13295|13292|13296.5|13293.5|13298.5|13294.1|13295|13291|172
1612161000000|2021-02-01 06:30:00|13296.4|13293.4|13295.8|13292.8|13297.8|13293.6|13295|13290.5|190
1612161300000|2021-02-01 06:35:00|13295.9|13292.9|13296.9|13293.9|13297.6|13294|13295.4|13291.4|214
1612161600000|2021-02-01 06:40:00|13296.7|13293.7|13297.9|13294.9|13300.2|13295.8|13296.6|13293|184
1612161900000|2021-02-01 06:45:00|13297.8|13294.8|13297.6|13294.6|13299.4|13295.4|13297.5|13293.4|161
1612162200000|2021-02-01 06:50:00|13297.5|13294.5|13297.6|13294.6|13299.3|13295|13297.3|13292.8|109
1612162500000|2021-02-01 06:55:00|13297.7|13294.7|13298.9|13292.9|13299.4|13295.8|13297.2|13292.9|263
1612162800000|2021-02-01 07:00:00|13297.5|13294.5|13297.3|13294.3|13299.2|13295.7|13295.6|13291.1|236
1612163100000|2021-02-01 07:05:00|13297.4|13294.4|13300.5|13297.5|13302.5|13298.2|13296.9|13292.5|244
1612163400000|2021-02-01 07:10:00|13300.4|13297.4|13301.3|13298.3|13302.1|13298.5|13299.8|13295.7|199
1612163700000|2021-02-01 07:15:00|13301.2|13298.2|13299.9|13293.9|13302.5|13298.4|13296.9|13292|242
1612164000000|2021-02-01 07:20:00|13300|13294|13299|13293|13301.4|13297.3|13298.3|13292.9|266
1612164300000|2021-02-01 07:25:00|13299.1|13293.1|13298.6|13295.6|13300|13295.6|13296.4|13291.9|185
1612164600000|2021-02-01 07:30:00|13300.1|13294.1|13297.7|13294.7|13300.2|13295.1|13295.3|13291|252
1612164900000|2021-02-01 07:35:00|13297.8|13294.8|13302.2|13296.2|13302.7|13298.1|13296.5|13292.1|279
1612165200000|2021-02-01 07:40:00|13302.1|13296.1|13301.1|13298.1|13303.9|13299.4|13300.6|13295.9|230
1612165500000|2021-02-01 07:45:00|13301.2|13298.2|13303.1|13297.1|13304.2|13299.6|13300.5|13295.9|198
1612165800000|2021-02-01 07:50:00|13302.9|13296.9|13303.5|13300.5|13306.6|13301.7|13301.5|13296.8|215
1612166100000|2021-02-01 07:55:00|13303.6|13300.6|13302|13299|13306.4|13302.1|13301.6|13297.3|241
1612166400000|2021-02-01 08:00:00|13303.4|13297.4|13306.9|13300.9|13309.2|13303.3|13301.5|13296.5|356
1612166700000|2021-02-01 08:05:00|13306.8|13300.8|13301.8|13295.8|13308.1|13303.6|13301.1|13295.2|328
1612167000000|2021-02-01 08:10:00|13301.9|13295.9|13302|13296|13303.4|13298.2|13299.8|13295.1|252
1612167300000|2021-02-01 08:15:00|13302.1|13296.1|13302.2|13299.2|13304.7|13300.1|13300|13295.6|274
1612167600000|2021-02-01 08:20:00|13302.1|13299.1|13302.7|13299.7|13304.7|13300.1|13301.2|13296.7|236
1612167900000|2021-02-01 08:25:00|13305.2|13299.2|13311.1|13305.1|13312.3|13307.8|13305.1|13299.2|287
1612168200000|2021-02-01 08:30:00|13310.6|13304.6|13311.5|13305.5|13311.6|13307.1|13307.9|13303.5|197
1612168500000|2021-02-01 08:35:00|13310|13307|13310.4|13304.4|13313.2|13308.6|13307.5|13302.9|268
1612168800000|2021-02-01 08:40:00|13310.5|13304.5|13308.9|13302.9|13311.7|13307.3|13306.6|13302.3|338
1612169100000|2021-02-01 08:45:00|13307.3|13304.3|13313|13307|13313.1|13307.1|13307.1|13302.8|198
1612169400000|2021-02-01 08:50:00|13313.1|13307.1|13312.8|13306.8|13315|13310.4|13310.8|13306.3|324
1612169700000|2021-02-01 08:55:00|13312.9|13306.9|13323.1|13317.1|13323.4|13317.4|13311.4|13306.6|339
1612170000000|2021-02-01 09:00:00|13323.2|13317.2|13318.1|13312.1|13325.2|13320|13316.3|13311.4|505
1612170300000|2021-02-01 09:05:00|13316.5|13313.5|13317.4|13311.4|13319.7|13315.2|13314.9|13310.3|431
1612170600000|2021-02-01 09:10:00|13317.5|13311.5|13313.6|13310.6|13317.5|13312.9|13312.5|13308.3|274
1612170900000|2021-02-01 09:15:00|13313.7|13310.7|13308|13305|13314.7|13310.7|13308|13303.6|338
1612171200000|2021-02-01 09:20:00|13309.5|13303.5|13309.3|13306.3|13311.5|13306.6|13304.9|13300.7|270
1612171500000|2021-02-01 09:25:00|13309.2|13306.2|13306.7|13300.7|13310.2|13306.3|13305.3|13300.6|234
1612171800000|2021-02-01 09:30:00|13306.8|13300.8|13302|13299|13307.3|13302.7|13301.7|13297.1|231
1612172100000|2021-02-01 09:35:00|13302.1|13299.1|13304.8|13298.8|13306.2|13301.7|13301|13296.5|345
1612172400000|2021-02-01 09:40:00|13305|13299|13307.3|13301.3|13307.3|13302.8|13303.3|13298.7|262
1612172700000|2021-02-01 09:45:00|13307.1|13301.1|13308.9|13302.9|13309.9|13304.8|13304.5|13300.2|361
1612173000000|2021-02-01 09:50:00|13309|13303|13311.3|13305.3|13312.7|13308.2|13307.7|13303|305
1612173300000|2021-02-01 09:55:00|13309.9|13306.9|13309.8|13303.8|13312.8|13308.5|13308.6|13303.8|209
1612173600000|2021-02-01 10:00:00|13310|13304|13312.3|13306.3|13312.3|13307.8|13308.2|13303.6|194
1612173900000|2021-02-01 10:05:00|13312.2|13306.2|13313.6|13307.6|13313.6|13308.9|13311.1|13306.2|195
1612174200000|2021-02-01 10:10:00|13313.3|13307.3|13314.1|13308.1|13314.3|13309.6|13311|13307|146
1612174500000|2021-02-01 10:15:00|13314|13308|13317.1|13311.1|13317.8|13313.3|13312.8|13308|207
1612174800000|2021-02-01 10:20:00|13317|13311|13314.8|13311.8|13317|13312.3|13313.6|13309.4|196
1612175100000|2021-02-01 10:25:00|13314.9|13311.9|13316.3|13310.3|13316.6|13312.3|13314|13309.8|201
1612175400000|2021-02-01 10:30:00|13316.2|13310.2|13319.8|13313.8|13320.5|13316.1|13314.5|13310.2|385
1612175700000|2021-02-01 10:35:00|13319.9|13313.9|13321.2|13315.2|13322.9|13318|13317.6|13313.3|347
1612176000000|2021-02-01 10:40:00|13321.3|13315.3|13320.3|13317.3|13322.8|13318.6|13319.6|13314.5|261
1612176300000|2021-02-01 10:45:00|13320.4|13317.4|13320.9|13314.9|13323.1|13318.5|13320.2|13314.9|279
1612176600000|2021-02-01 10:50:00|13321|13315|13319.2|13316.2|13322.8|13318.9|13319.1|13314.8|244
1612176900000|2021-02-01 10:55:00|13319.3|13316.3|13318.7|13312.7|13323.1|13318.8|13318.5|13312.6|287
1612177200000|2021-02-01 11:00:00|13318.8|13312.8|13318.9|13315.9|13320.8|13316.1|13316.7|13312|284
1612177500000|2021-02-01 11:05:00|13319|13316|13319.6|13313.6|13320.8|13316.3|13317.2|13312.5|312
1612177800000|2021-02-01 11:10:00|13319.5|13313.5|13316|13313|13320.2|13315.5|13315|13310.9|280
1612178100000|2021-02-01 11:15:00|13316.1|13313.1|13318.1|13315.1|13319.9|13315.5|13315|13311.1|216
1612178400000|2021-02-01 11:20:00|13318|13315|13318.4|13315.4|13319.9|13315.6|13315.7|13311.5|327
1612178700000|2021-02-01 11:25:00|13318.6|13315.6|13315.8|13309.8|13319.7|13315.6|13313.5|13309|238
1612179000000|2021-02-01 11:30:00|13315.9|13309.9|13316.1|13313.1|13317.8|13313.2|13312.9|13308.4|256
1612179300000|2021-02-01 11:35:00|13316.2|13313.2|13320.7|13314.7|13321.4|13316.6|13315.9|13311.4|313
1612179600000|2021-02-01 11:40:00|13320.8|13314.8|13318|13315|13321.9|13316.9|13318|13313.7|245
1612179900000|2021-02-01 11:45:00|13318.1|13315.1|13318.9|13312.9|13321.6|13316.8|13316.5|13312.1|225
1612180200000|2021-02-01 11:50:00|13318.8|13312.8|13316.1|13313.1|13318.9|13314.1|13313.4|13308.9|299
1612180500000|2021-02-01 11:55:00|13316|13313|13319.8|13313.8|13319.9|13315.1|13315.9|13310.9|233
1612180800000|2021-02-01 12:00:00|13319.9|13313.9|13317.1|13314.1|13319.9|13314.6|13314.9|13310.3|393
1612181100000|2021-02-01 12:05:00|13317.2|13314.2|13315.1|13312.1|13318.8|13314.3|13314.8|13310.4|307
1612181400000|2021-02-01 12:10:00|13315|13312|13314.1|13311.1|13316.7|13312.2|13313.9|13309.3|177
1612181700000|2021-02-01 12:15:00|13314|13311|13317.2|13311.2|13317.2|13311.5|13311.6|13307|244
1612182000000|2021-02-01 12:20:00|13317.1|13311.1|13317.8|13311.8|13318|13313.3|13313.7|13309.1|206
1612182300000|2021-02-01 12:25:00|13317.7|13311.7|13320.2|13314.2|13322.1|13317|13316.2|13311.7|212
1612182600000|2021-02-01 12:30:00|13320.4|13314.4|13321.4|13315.4|13321.5|13317|13317.9|13313.2|282
1612182900000|2021-02-01 12:35:00|13321.3|13315.3|13320.6|13314.6|13321.4|13316.8|13316.7|13312.1|248
1612183200000|2021-02-01 12:40:00|13320.7|13314.7|13318.5|13315.5|13321.1|13316.5|13317.4|13313|289
1612183500000|2021-02-01 12:45:00|13320|13314|13318.7|13312.7|13320.9|13316.6|13317|13312.5|305
1612183800000|2021-02-01 12:50:00|13318.6|13312.6|13320|13314|13320.1|13315.5|13315.4|13310.6|244
1612184100000|2021-02-01 12:55:00|13318.4|13315.4|13324.5|13318.5|13325.4|13321|13317.7|13313.2|330
1612184400000|2021-02-01 13:00:00|13324.3|13318.3|13321.9|13315.9|13324.9|13319.2|13319.8|13315.3|246
1612184700000|2021-02-01 13:05:00|13322|13316|13318.8|13312.8|13322|13317.5|13317.9|13312.7|296
1612185000000|2021-02-01 13:10:00|13318.9|13312.9|13317.5|13314.5|13320.7|13316.4|13317|13312.6|307
1612185300000|2021-02-01 13:15:00|13317.4|13314.4|13319.2|13313.2|13321.8|13317.3|13316.7|13312.5|253
1612185600000|2021-02-01 13:20:00|13318.9|13312.9|13325|13319|13325.4|13320.8|13317.2|13312.1|312
1612185900000|2021-02-01 13:25:00|13324.9|13318.9|13326.6|13320.6|13327.6|13323.3|13323.2|13318.5|377
1612186200000|2021-02-01 13:30:00|13326.5|13320.5|13325.9|13319.9|13327|13322.9|13323.7|13318.9|360
1612186500000|2021-02-01 13:35:00|13325.6|13319.6|13326|13320|13327.1|13322.7|13323.8|13319.2|310
1612186800000|2021-02-01 13:40:00|13326.1|13320.1|13322.7|13316.7|13326.1|13320.8|13321|13316|321
1612187100000|2021-02-01 13:45:00|13322.8|13316.8|13323.5|13317.5|13324.2|13319.9|13318.9|13314.3|361
1612187400000|2021-02-01 13:50:00|13323.1|13317.1|13323.9|13320.9|13325.2|13321|13320.2|13315.6|315
1612187700000|2021-02-01 13:55:00|13323.7|13320.7|13325.4|13319.4|13325.7|13321.1|13321.3|13316.5|427
1612188000000|2021-02-01 14:00:00|13325.3|13319.3|13323.8|13317.8|13325.9|13321.2|13321.3|13316.6|366
1612188300000|2021-02-01 14:05:00|13323.9|13317.9|13324.4|13321.4|13326.8|13322.3|13322.5|13317.9|407
1612188600000|2021-02-01 14:10:00|13324.2|13321.2|13324|13321|13326|13321.7|13322.1|13317.5|321
1612188900000|2021-02-01 14:15:00|13324.1|13321.1|13324|13318|13326.2|13321.4|13322.2|13317.9|279
1612189200000|2021-02-01 14:20:00|13323.9|13317.9|13321.1|13318.1|13325.1|13320.9|13320.9|13316.4|337
1612189500000|2021-02-01 14:25:00|13323.1|13317.1|13320.3|13314.3|13323.3|13318.9|13318.6|13313.5|305
1612189800000|2021-02-01 14:30:00|13320.4|13314.4|13323.3|13317.3|13325.9|13321.2|13318|13313.4|438
1612190100000|2021-02-01 14:35:00|13321.8|13318.8|13324.9|13318.9|13325.9|13320.8|13319.9|13315.4|407
1612190400000|2021-02-01 14:40:00|13324.8|13318.8|13324.6|13318.6|13325.3|13320.7|13322.8|13318.3|145
1612190700000|2021-02-01 14:45:00|13324.7|13318.7|13330|13324|13331.2|13326.6|13322.9|13318.5|287
1612191000000|2021-02-01 14:50:00|13330.3|13324.3|13329.6|13323.6|13331.1|13326.6|13328|13322|385
1612191300000|2021-02-01 14:55:00|13329.8|13323.8|13327.5|13321.5|13329.8|13325.5|13324.5|13320|285
1612191600000|2021-02-01 15:00:00|13327.4|13321.4|13324.8|13318.8|13327.5|13322.4|13322.8|13318.1|325
1612191900000|2021-02-01 15:05:00|13323.4|13320.4|13327.7|13321.7|13328|13322|13322.1|13317.6|397
1612192200000|2021-02-01 15:10:00|13327.6|13321.6|13323.2|13317.2|13327.6|13321.6|13319.8|13315.3|502
1612192500000|2021-02-01 15:15:00|13323.1|13317.1|13319.7|13313.7|13323.4|13318.4|13317.9|13313|429
1612192800000|2021-02-01 15:20:00|13319.6|13313.6|13319.4|13313.4|13320.1|13315.9|13317.3|13312.7|317
1612193100000|2021-02-01 15:25:00|13319.6|13313.6|13319.9|13313.9|13320|13315.5|13315.1|13310.6|400
1612193400000|2021-02-01 15:30:00|13320|13314|13317.2|13314.2|13320.2|13315.2|13315.3|13311.2|351
1612193700000|2021-02-01 15:35:00|13317.1|13314.1|13321|13318|13323.8|13319.3|13317.1|13312.5|402
1612194000000|2021-02-01 15:40:00|13321.1|13318.1|13322.7|13316.7|13325.4|13320.5|13320.2|13315.6|412
1612194300000|2021-02-01 15:45:00|13322.8|13316.8|13326|13320|13326.6|13322.2|13320|13315.9|303
1612194600000|2021-02-01 15:50:00|13325.8|13319.8|13330.5|13324.5|13330.5|13325.3|13325.4|13319.5|322
1612194900000|2021-02-01 15:55:00|13329.1|13326.1|13330.2|13324.2|13331|13326.2|13326.9|13322.3|329
1612195200000|2021-02-01 16:00:00|13330.1|13324.1|13331.3|13325.3|13332.6|13328|13329|13324|243
1612195500000|2021-02-01 16:05:00|13331.5|13325.5|13329.9|13323.9|13331.7|13327.2|13328.3|13323.5|163
1612195800000|2021-02-01 16:10:00|13330|13324|13328.7|13325.7|13330.8|13325.8|13327.1|13322.7|266
1612196100000|2021-02-01 16:15:00|13330.2|13324.2|13327.6|13321.6|13331|13326.6|13325.4|13320.9|290
1612196400000|2021-02-01 16:20:00|13327.4|13321.4|13322.9|13316.9|13328.4|13323.6|13320.3|13315.5|310
1612196700000|2021-02-01 16:25:00|13322.7|13316.7|13323.9|13317.9|13324|13319|13321|13315.9|214
1612197000000|2021-02-01 16:30:00|13324|13318|13327.8|13321.8|13328.1|13323.5|13322.5|13317.6|451
1612197300000|2021-02-01 16:35:00|13327.6|13321.6|13325.1|13319.1|13327.6|13323.4|13324.7|13318.7|340
1612197600000|2021-02-01 16:40:00|13325.2|13319.2|13325.8|13319.8|13326.3|13320.3|13322.3|13317.1|233
1612197900000|2021-02-01 16:45:00|13326|13320|13325|13319|13326.5|13321.4|13323.1|13318.2|259
1612198200000|2021-02-01 16:50:00|13325.1|13319.1|13326|13320|13327|13322.5|13323.3|13318.6|281
1612198500000|2021-02-01 16:55:00|13326.1|13320.1|13332.2|13326.2|13332.3|13327.7|13324.5|13320|425
1612198800000|2021-02-01 17:00:00|13332.1|13326.1|13329.9|13323.9|13332.1|13327.2|13328.3|13323.1|311
1612199100000|2021-02-01 17:05:00|13330|13324|13331.1|13325.1|13331.6|13327.1|13327.7|13323|283
1612199400000|2021-02-01 17:10:00|13331.2|13325.2|13331.1|13325.1|13331.8|13326.8|13329.8|13324.8|246
1612199700000|2021-02-01 17:15:00|13331.2|13325.2|13330.6|13324.6|13331.6|13327.2|13328.8|13324|226
1612200000000|2021-02-01 17:20:00|13330.4|13324.4|13330.5|13324.5|13331.1|13326.2|13328.2|13323.5|226
1612200300000|2021-02-01 17:25:00|13330.7|13324.7|13330.9|13324.9|13331.3|13326.8|13328.8|13323.7|261
1612200600000|2021-02-01 17:30:00|13330.8|13324.8|13330.2|13324.2|13330.9|13326.1|13328.1|13323.6|231
1612200900000|2021-02-01 17:35:00|13330.1|13324.1|13331|13325|13331.6|13326.9|13328.5|13323.9|225
1612201200000|2021-02-01 17:40:00|13330.9|13324.9|13330.8|13324.8|13331.3|13326|13328|13322|230
1612201500000|2021-02-01 17:45:00|13330.7|13324.7|13329.5|13323.5|13331.4|13326.7|13328.3|13323.5|180
1612201800000|2021-02-01 17:50:00|13329.3|13323.3|13328.6|13325.6|13330.2|13325.8|13327.7|13323|181
1612202100000|2021-02-01 17:55:00|13328.9|13325.9|13328|13322|13330.3|13325.9|13326.9|13322|206
1612202400000|2021-02-01 18:00:00|13328.1|13322.1|13331.1|13325.1|13331.1|13326.5|13326.7|13322.1|211
1612202700000|2021-02-01 18:05:00|13331|13325|13329.8|13323.8|13331.5|13326.7|13328.9|13323.7|260
1612203000000|2021-02-01 18:10:00|13329.9|13323.9|13326|13323|13330.3|13325.8|13326|13321.8|182
1612203300000|2021-02-01 18:15:00|13326.1|13323.1|13322.5|13316.5|13327.8|13323.3|13320.9|13316.3|244
1612203600000|2021-02-01 18:20:00|13322.4|13316.4|13322.3|13319.3|13324.2|13319.7|13320.7|13316.4|222
1612203900000|2021-02-01 18:25:00|13322.4|13319.4|13325.7|13319.7|13325.9|13321.3|13322.1|13317.7|272
1612204200000|2021-02-01 18:30:00|13325.6|13319.6|13326.6|13320.6|13326.6|13321|13322.6|13318|193
1612204500000|2021-02-01 18:35:00|13326.5|13320.5|13329.1|13323.1|13330|13325.3|13324.8|13320.5|244
1612204800000|2021-02-01 18:40:00|13328.9|13322.9|13327.9|13321.9|13329.2|13324.3|13326.3|13321.7|186
1612205100000|2021-02-01 18:45:00|13327.8|13321.8|13328.8|13322.8|13329|13324.3|13326.2|13321.7|164
1612205400000|2021-02-01 18:50:00|13328.7|13322.7|13328.5|13322.5|13329.1|13324.3|13326.2|13321.6|174
1612205700000|2021-02-01 18:55:00|13328.4|13322.4|13326.2|13323.2|13329.1|13324|13325.9|13321.3|164
1612206000000|2021-02-01 19:00:00|13327.7|13321.7|13328.3|13322.3|13328.4|13323.9|13325.7|13321|192
1612206300000|2021-02-01 19:05:00|13328.4|13322.4|13327.8|13321.8|13329.4|13324|13326.9|13321.5|158
1612206600000|2021-02-01 19:10:00|13327.7|13321.7|13326.1|13320.1|13328|13323.5|13324.5|13320|133
1612206900000|2021-02-01 19:15:00|13325.9|13319.9|13322.1|13316.1|13325.9|13321.1|13320.1|13315.4|270
1612207200000|2021-02-01 19:20:00|13322.2|13316.2|13321.9|13315.9|13323.1|13318.5|13321.3|13315.8|147
1612207500000|2021-02-01 19:25:00|13320.3|13317.3|13319.9|13313.9|13322.1|13317.3|13318.7|13313.9|187
1612207800000|2021-02-01 19:30:00|13319.8|13313.8|13319.3|13313.3|13321.1|13315.7|13318.4|13313.1|194
1612208100000|2021-02-01 19:35:00|13319.4|13313.4|13318.3|13312.3|13319.4|13314.9|13316.9|13312.3|168
1612208400000|2021-02-01 19:40:00|13318.6|13312.6|13319.7|13313.7|13319.7|13314|13315.7|13310.9|191
1612208700000|2021-02-01 19:45:00|13319.6|13313.6|13321.3|13315.3|13321.4|13316.5|13318.2|13313|323
1612209000000|2021-02-01 19:50:00|13321.2|13315.2|13323.4|13317.4|13323.4|13317.7|13319.2|13314.4|306
1612209300000|2021-02-01 19:55:00|13323.3|13317.3|13323.5|13317.5|13325.3|13320.4|13321.7|13316.6|271
1612209600000|2021-02-01 20:00:00|13323.6|13317.6|13323.2|13317.2|13324.3|13318.9|13321.3|13316.7|220
1612209900000|2021-02-01 20:05:00|13323.3|13317.3|13322.6|13316.6|13324.5|13318.7|13321.2|13316.3|168
1612210200000|2021-02-01 20:10:00|13322.3|13316.3|13324.9|13318.9|13326.2|13320.2|13320.9|13314.9|354
1612210500000|2021-02-01 20:15:00|13324.8|13318.8|13325|13319|13325.2|13320.3|13322.8|13317.6|238
1612210800000|2021-02-01 20:20:00|13325.1|13319.1|13326|13320|13327.8|13321.8|13322.9|13317.9|276
1612211100000|2021-02-01 20:25:00|13326.2|13320.2|13328.9|13322.9|13328.9|13323.3|13325.7|13319.7|342
1612211400000|2021-02-01 20:30:00|13329|13323|13329.3|13323.3|13330.3|13325.7|13327.4|13322.3|299
1612211700000|2021-02-01 20:35:00|13329.4|13323.4|13331.3|13325.3|13331.8|13327.1|13328.6|13323.2|346
1612212000000|2021-02-01 20:40:00|13331.4|13325.4|13332.3|13326.3|13332.8|13328.1|13329.8|13325.1|239
1612212300000|2021-02-01 20:45:00|13332.4|13326.4|13331.5|13325.5|13332.5|13327.7|13329.5|13324.8|227
1612212600000|2021-02-01 20:50:00|13331.6|13325.6|13329.8|13323.8|13332.4|13326.4|13329.1|13323.1|262
1612212900000|2021-02-01 20:55:00|13329.9|13323.9|13332.7|13326.7|13333.1|13328.1|13329.3|13323.9|287
1612213200000|2021-02-01 21:00:00|13332.8|13326.8|13332.5|13326.5|13332.8|13326.8|13331.8|13325.8|147
1612213500000|2021-02-01 21:05:00|13332.7|13326.7|13332.1|13326.1|13333.5|13327.5|13331.9|13325.9|166
1612213800000|2021-02-01 21:10:00|13332.3|13326.3|13331.5|13325.5|13332.8|13326.8|13331.3|13325.3|152
1612214100000|2021-02-01 21:15:00|13331.4|13325.4|13330.8|13324.8|13331.8|13325.8|13330.6|13324.6|113
1612214400000|2021-02-01 21:20:00|13331.1|13325.1|13331.8|13325.8|13332.3|13326.3|13330.9|13324.9|96
1612214700000|2021-02-01 21:25:00|13331.7|13325.7|13331.9|13325.9|13332.3|13326.3|13331.4|13325.4|91
1612215000000|2021-02-01 21:30:00|13331.8|13325.8|13330.9|13324.9|13332.2|13326.2|13330.6|13324.6|116
1612215300000|2021-02-01 21:35:00|13330.8|13324.8|13331.6|13325.6|13331.8|13325.8|13330|13324|116
1612215600000|2021-02-01 21:40:00|13331.7|13325.7|13333.9|13327.9|13333.9|13327.9|13331.4|13325.4|160
1612215900000|2021-02-01 21:45:00|13333.6|13327.6|13332.1|13326.1|13336|13328.4|13328.2|13314.5|534
1612216200000|2021-02-01 21:50:00|13332.4|13326.4|13330.2|13324.2|13336.4|13327.3|13326.6|13313.8|681
1612216500000|2021-02-01 21:55:00|13330|13324|13332.6|13325.3|13338|13328.1|13329.9|13321.9|393
1612216800000|2021-02-01 22:00:00|13334.1|13324.7|13329.4|13313.4|13334.1|13324.8|13329.4|13313.4|31
1612217100000|2021-02-01 22:05:00|13330.2|13314.2|13329.4|13313.4|13331.1|13315.1|13325.5|13309.5|136
1612217400000|2021-02-01 22:10:00|13329.6|13313.6|13329.6|13313.6|13331.2|13315.2|13328.8|13312.8|88
1612217700000|2021-02-01 22:15:00|13329.3|13313.3|13329.4|13313.4|13330.5|13314.5|13328.4|13312.4|90
1612218000000|2021-02-01 22:20:00|13329.3|13313.3|13329.3|13313.3|13330.5|13314.5|13328.7|13312.7|67
1612218300000|2021-02-01 22:25:00|13329.4|13313.4|13329.6|13313.6|13330.4|13314.4|13328.3|13312.3|75
1612218600000|2021-02-01 22:30:00|13329.8|13313.8|13330.9|13314.9|13333.9|13317.9|13329.4|13313.4|229
1612218900000|2021-02-01 22:35:00|13331.2|13315.2|13331|13315|13333|13317|13330|13314|367
1612219200000|2021-02-01 22:40:00|13331.4|13315.4|13332.8|13316.8|13332.9|13316.9|13329.6|13313.6|323
1612219500000|2021-02-01 22:45:00|13331.8|13315.8|13332.9|13316.9|13336.1|13320.1|13330.3|13314.3|241
1612219800000|2021-02-01 22:50:00|13332.8|13316.8|13332.3|13316.3|13336.6|13320.6|13331.9|13315.9|174
1612220100000|2021-02-01 22:55:00|13333.4|13317.4|13332.9|13316.9|13336.3|13320.3|13331.2|13315.2|222
1612220400000|2021-02-01 23:00:00|13333.2|13317.2|13328.2|13315.1|13333.2|13317.2|13327.6|13312.8|174
1612220700000|2021-02-01 23:05:00|13329.7|13315.3|13326.8|13316.1|13329.7|13316.3|13325.8|13312.2|288
1612221000000|2021-02-01 23:10:00|13326.6|13315.3|13325.8|13316.5|13330.1|13320.8|13324.6|13313|330
1612221300000|2021-02-01 23:15:00|13325.7|13314.3|13325.2|13319.2|13328.6|13320.7|13323.7|13314.3|233
1612221600000|2021-02-01 23:20:00|13325.1|13319.1|13322.8|13316.8|13325.2|13319.2|13321.1|13314.4|179
1612221900000|2021-02-01 23:25:00|13322.9|13316.9|13322.5|13316.5|13323.2|13317.2|13322.5|13316.3|90
1612222200000|2021-02-01 23:30:00|13322.3|13316.3|13322.9|13316.9|13323.2|13317.2|13322.2|13316.2|84
1612222500000|2021-02-01 23:35:00|13322.8|13316.8|13323.3|13317.3|13323.7|13317.7|13322.7|13316.7|129
1612222800000|2021-02-01 23:40:00|13322.5|13316.5|13321.6|13315.6|13322.6|13316.6|13320.9|13314.9|168
1612223100000|2021-02-01 23:45:00|13321.8|13315.8|13321.8|13315.8|13322.9|13316.9|13321.2|13315.2|140
1612223400000|2021-02-01 23:50:00|13321.6|13315.6|13323.8|13317.8|13323.9|13319|13321.5|13315.5|174
1612223700000|2021-02-01 23:55:00|13323.7|13317.7|13323.3|13317.3|13324.3|13318.3|13322.9|13316.9|176
1612224000000|2021-02-02 00:00:00|13323.5|13317.5|13326.8|13320.8|13328.7|13322.7|13323.5|13317.5|370
1612224300000|2021-02-02 00:05:00|13327.1|13321.1|13326.8|13320.8|13327.9|13321.9|13325.2|13319.2|276
1612224600000|2021-02-02 00:10:00|13326.7|13320.7|13329.6|13323.6|13330.5|13325.6|13325.8|13320.5|257
1612224900000|2021-02-02 00:15:00|13329.5|13323.5|13328.2|13325.2|13331|13325.2|13328.1|13323.3|240
1612225200000|2021-02-02 00:20:00|13328.1|13325.1|13329.6|13323.6|13332.1|13326.6|13328|13323.3|358
1612225500000|2021-02-02 00:25:00|13329.4|13323.4|13329.6|13323.6|13329.8|13324.3|13325.6|13320.6|261
1612225800000|2021-02-02 00:30:00|13329.5|13323.5|13327.3|13321.3|13329.7|13324.8|13325.4|13320.6|278
1612226100000|2021-02-02 00:35:00|13327.2|13321.2|13325.4|13322.4|13327.6|13323.2|13325|13320.4|146
1612226400000|2021-02-02 00:40:00|13327|13321|13322.8|13319.8|13329.4|13324.6|13322.2|13317.5|209
1612226700000|2021-02-02 00:45:00|13322.9|13319.9|13326.4|13320.4|13326.7|13321.3|13322.6|13318.2|235
1612227000000|2021-02-02 00:50:00|13326.1|13320.1|13330.4|13324.4|13330.8|13326.3|13324|13318.9|394
1612227300000|2021-02-02 00:55:00|13330.5|13324.5|13326.5|13323.5|13331.1|13326.2|13326.2|13320.7|279
1612227600000|2021-02-02 01:00:00|13326.4|13323.4|13325|13319|13327.8|13323.4|13321|13316.6|295
1612227900000|2021-02-02 01:05:00|13323.6|13320.6|13322.4|13319.4|13326|13321.7|13322|13317.5|221
1612228200000|2021-02-02 01:10:00|13322.3|13319.3|13322|13316|13322.5|13319.4|13319.2|13314.7|324
1612228500000|2021-02-02 01:15:00|13321.9|13315.9|13318.2|13312.2|13322|13316|13314|13309.5|384
1612228800000|2021-02-02 01:20:00|13316.4|13313.4|13314.2|13311.2|13318.8|13314.5|13314.1|13309.9|326
1612229100000|2021-02-02 01:25:00|13314.1|13311.1|13312.1|13309.1|13317.6|13312.8|13312.1|13307.6|348
1612229400000|2021-02-02 01:30:00|13312|13309|13310.2|13307.2|13313.5|13309.2|13309.2|13304.9|303
1612229700000|2021-02-02 01:35:00|13310.3|13307.3|13309.6|13306.6|13311.4|13307.5|13309.1|13304.8|223
1612230000000|2021-02-02 01:40:00|13309.5|13306.5|13308|13305|13311.1|13306.5|13307.6|13303.7|203
1612230300000|2021-02-02 01:45:00|13307.9|13304.9|13312.1|13306.1|13312.2|13308.1|13307.9|13304.2|238
1612230600000|2021-02-02 01:50:00|13310.4|13307.4|13305|13302|13310.7|13307.4|13304.2|13300.1|304
1612230900000|2021-02-02 01:55:00|13304.9|13301.9|13306.9|13303.9|13308.5|13303.9|13303.8|13300.4|232
1612231200000|2021-02-02 02:00:00|13308.3|13302.3|13306.8|13303.8|13309.3|13304.7|13304|13300.2|324
1612231500000|2021-02-02 02:05:00|13306.7|13303.7|13309.2|13303.2|13310.4|13306.3|13306.7|13302.9|192
1612231800000|2021-02-02 02:10:00|13309.1|13303.1|13308.4|13305.4|13309.4|13305.9|13306.1|13301.6|280
1612232100000|2021-02-02 02:15:00|13308.5|13305.5|13307.8|13304.8|13311|13306.5|13306.5|13302.8|287
1612232400000|2021-02-02 02:20:00|13307.9|13304.9|13307.9|13304.9|13310.5|13306.5|13306.8|13302.4|250
1612232700000|2021-02-02 02:25:00|13307.8|13304.8|13307.5|13304.5|13309|13304.9|13306.1|13302.6|254
1612233000000|2021-02-02 02:30:00|13307.6|13304.6|13305.5|13302.5|13308.8|13304.6|13304.2|13299.6|272
1612233300000|2021-02-02 02:35:00|13305.4|13302.4|13304.6|13301.6|13306|13302.6|13303.9|13300|156
1612233600000|2021-02-02 02:40:00|13304.5|13301.5|13305.5|13302.5|13308.6|13304.7|13304.4|13300.1|182
1612233900000|2021-02-02 02:45:00|13305.4|13302.4|13303.9|13300.9|13306.5|13302.5|13303.8|13299.5|159
1612234200000|2021-02-02 02:50:00|13304|13301|13302.9|13299.9|13305.7|13301.2|13302.8|13299|238
1612234500000|2021-02-02 02:55:00|13303|13300|13304.6|13301.6|13306.2|13301.8|13302.7|13299.7|218
1612234800000|2021-02-02 03:00:00|13306|13300|13304.2|13301.2|13306.6|13302.2|13303.6|13299.6|195
1612235100000|2021-02-02 03:05:00|13304|13301|13304.5|13301.5|13305.9|13301.5|13303.6|13299.9|150
1612235400000|2021-02-02 03:10:00|13304.4|13301.4|13304.8|13301.8|13306.3|13301.9|13303.9|13299.9|204
1612235700000|2021-02-02 03:15:00|13304.7|13301.7|13305.2|13302.2|13306.2|13302.2|13303|13298.5|191
1612236000000|2021-02-02 03:20:00|13305.1|13302.1|13304|13301|13306.8|13302.5|13303.3|13299.4|289
1612236300000|2021-02-02 03:25:00|13303.9|13300.9|13305.6|13299.6|13305.6|13301.3|13302.1|13297.6|143
1612236600000|2021-02-02 03:30:00|13305.5|13299.5|13307.9|13301.9|13312.2|13307.1|13305.5|13299.5|325
1612236900000|2021-02-02 03:35:00|13308.1|13302.1|13305.1|13299.1|13308.8|13304.5|13303.9|13298.9|242
1612237200000|2021-02-02 03:40:00|13305.2|13299.2|13305.5|13302.5|13308.1|13303.7|13304.2|13299.2|241
1612237500000|2021-02-02 03:45:00|13305.6|13302.6|13304.9|13301.9|13307.5|13303.1|13304|13299.5|220
1612237800000|2021-02-02 03:50:00|13305|13302|13306|13303|13307.5|13303.1|13305|13300.4|137
1612238100000|2021-02-02 03:55:00|13306.2|13303.2|13309.8|13306.8|13311.4|13307|13306.2|13302.4|288
1612238400000|2021-02-02 04:00:00|13309.7|13306.7|13311.8|13308.8|13312.2|13309.2|13309.6|13305.4|158
1612238700000|2021-02-02 04:05:00|13311.9|13308.9|13310.7|13307.7|13312.5|13309.3|13310.3|13306.2|181
1612239000000|2021-02-02 04:10:00|13310.6|13307.6|13310|13307|13312.9|13308.4|13309.3|13304.5|149
1612239300000|2021-02-02 04:15:00|13309.9|13306.9|13311.6|13305.6|13312|13307.7|13309.6|13305.2|149
1612239600000|2021-02-02 04:20:00|13311.5|13305.5|13310.5|13307.5|13311.5|13307.6|13308.7|13304.1|152
1612239900000|2021-02-02 04:25:00|13310.4|13307.4|13311|13308|13312.3|13309.3|13310.4|13307.4|112
1612240200000|2021-02-02 04:30:00|13311.1|13308.1|13312.2|13309.2|13313.6|13309.3|13310.4|13305.9|164
1612240500000|2021-02-02 04:35:00|13312.3|13309.3|13312.6|13309.6|13314.1|13311|13310.8|13306.8|183
1612240800000|2021-02-02 04:40:00|13312.5|13309.5|13315.8|13312.8|13316.7|13312.9|13312.4|13308.2|183
1612241100000|2021-02-02 04:45:00|13315.7|13312.7|13314.5|13311.5|13318.9|13314.6|13314.2|13309.5|230
1612241400000|2021-02-02 04:50:00|13314.6|13311.6|13312.3|13309.3|13316|13311.6|13312.3|13308.4|183
1612241700000|2021-02-02 04:55:00|13312.2|13309.2|13313.7|13310.7|13316.3|13311.9|13311.8|13307.7|224
1612242000000|2021-02-02 05:00:00|13315.3|13309.3|13313.5|13310.5|13315.3|13311.1|13312.8|13308.2|275
1612242300000|2021-02-02 05:05:00|13313.4|13310.4|13314.7|13311.7|13316.4|13312|13313.4|13309.2|174
1612242600000|2021-02-02 05:10:00|13314.8|13311.8|13315.5|13312.5|13315.8|13312.6|13314.1|13309.7|235
1612242900000|2021-02-02 05:15:00|13315.4|13312.4|13316.3|13313.3|13318.2|13313.9|13315.4|13311.5|206
1612243200000|2021-02-02 05:20:00|13316.2|13313.2|13314|13311|13317.8|13313.4|13314|13309.9|220
1612243500000|2021-02-02 05:25:00|13314.2|13311.2|13314.5|13311.5|13316.4|13312.6|13314.2|13309.9|190
1612243800000|2021-02-02 05:30:00|13316|13310|13312.4|13309.4|13316.3|13312|13312|13307.9|250
1612244100000|2021-02-02 05:35:00|13312.5|13309.5|13314.6|13311.6|13317|13312.4|13312|13309|215
1612244400000|2021-02-02 05:40:00|13316.1|13310.1|13315.5|13312.5|13317|13312.7|13314.6|13310|181
1612244700000|2021-02-02 05:45:00|13315.2|13312.2|13315.1|13312.1|13317|13312.7|13315|13310.9|140
1612245000000|2021-02-02 05:50:00|13315.2|13312.2|13309.8|13306.8|13316.8|13312.3|13309.6|13305.2|180
1612245300000|2021-02-02 05:55:00|13309.5|13306.5|13310.9|13304.9|13311.7|13307.2|13308.6|13304.3|274
1612245600000|2021-02-02 06:00:00|13310.8|13304.8|13311.9|13305.9|13312.1|13308.2|13308.6|13304.3|261
1612245900000|2021-02-02 06:05:00|13310.7|13307.7|13311.7|13308.7|13313.1|13309.1|13310.3|13306.2|225
1612246200000|2021-02-02 06:10:00|13311.6|13308.6|13311.5|13308.5|13311.8|13308.8|13311.1|13308.1|147
1612246500000|2021-02-02 06:15:00|13311.6|13308.6|13313.7|13310.7|13313.8|13310.8|13311.2|13308.2|181
1612246800000|2021-02-02 06:20:00|13313.6|13310.6|13315.1|13312.1|13316|13312.2|13313.5|13309.3|194
1612247100000|2021-02-02 06:25:00|13315|13312|13316.3|13313.3|13317.5|13313.4|13314.7|13311.5|129
1612247400000|2021-02-02 06:30:00|13316.4|13313.4|13317.9|13314.9|13319.6|13314.9|13316.3|13311.8|214
1612247700000|2021-02-02 06:35:00|13317.8|13314.8|13318.6|13315.6|13321.3|13317.2|13317.8|13313.3|234
1612248000000|2021-02-02 06:40:00|13318.5|13315.5|13316.7|13313.7|13319.7|13315.6|13316.4|13312.1|167
1612248300000|2021-02-02 06:45:00|13316.6|13313.6|13316|13313|13317|13314|13315.7|13312.7|165
1612248600000|2021-02-02 06:50:00|13315.9|13312.9|13315.8|13312.8|13317.4|13313|13314.1|13309.7|197
1612248900000|2021-02-02 06:55:00|13315.6|13312.6|13318.5|13312.5|13318.5|13314.5|13315.6|13311.9|132
1612249200000|2021-02-02 07:00:00|13316.8|13313.8|13319.4|13316.4|13321|13316.7|13316.8|13312.4|181
1612249500000|2021-02-02 07:05:00|13319.5|13316.5|13318|13312|13320.6|13316.8|13315|13310.6|178
1612249800000|2021-02-02 07:10:00|13317.9|13311.9|13319.1|13316.1|13320.6|13316.1|13314.9|13310.5|272
1612250100000|2021-02-02 07:15:00|13319|13316|13320.1|13317.1|13322.4|13318|13319|13315.1|226
1612250400000|2021-02-02 07:20:00|13321.6|13315.6|13322.9|13319.9|13324.5|13320.2|13320.7|13315.6|191
1612250700000|2021-02-02 07:25:00|13322.8|13319.8|13322.3|13319.3|13324.2|13321.2|13321.8|13318|185
1612251000000|2021-02-02 07:30:00|13322.2|13319.2|13319.3|13316.3|13323.7|13319.2|13319|13314.7|239
1612251300000|2021-02-02 07:35:00|13319.2|13316.2|13315.1|13312.1|13319.7|13316.5|13314.7|13310.6|224
1612251600000|2021-02-02 07:40:00|13315|13312|13318.1|13315.1|13319.7|13315.2|13313.8|13309.5|229
1612251900000|2021-02-02 07:45:00|13318|13315|13320.6|13314.6|13321.6|13317.5|13317.8|13313.3|272
1612252200000|2021-02-02 07:50:00|13320.5|13314.5|13319.2|13316.2|13321|13316.3|13316.9|13312.3|235
1612252500000|2021-02-02 07:55:00|13320.7|13314.7|13320.2|13314.2|13322.4|13317.7|13319.1|13314.2|215
1612252800000|2021-02-02 08:00:00|13320.3|13314.3|13317.2|13314.2|13321.3|13316.4|13316.4|13311.9|297
1612253100000|2021-02-02 08:05:00|13318.6|13312.6|13316.2|13313.2|13319.9|13315.8|13315.6|13311.9|313
1612253400000|2021-02-02 08:10:00|13316.3|13313.3|13316.3|13313.3|13319.9|13315.4|13315.9|13311.4|257
1612253700000|2021-02-02 08:15:00|13316.2|13313.2|13309.8|13303.8|13318.5|13314|13309.8|13303.8|261
1612254000000|2021-02-02 08:20:00|13309.9|13303.9|13311.4|13305.4|13316.2|13311.6|13309|13303.8|345
1612254300000|2021-02-02 08:25:00|13311.5|13305.5|13314.9|13311.9|13316.7|13312.3|13310.4|13305.3|320
1612254600000|2021-02-02 08:30:00|13314.7|13311.7|13307.6|13301.6|13315.9|13311.7|13305.9|13301.1|387
1612254900000|2021-02-02 08:35:00|13307.7|13301.7|13310.4|13304.4|13311.4|13306.7|13307.4|13301.6|334
1612255200000|2021-02-02 08:40:00|13310.3|13304.3|13310.9|13307.9|13313.5|13308.7|13309.3|13303.3|326
1612255500000|2021-02-02 08:45:00|13310.8|13307.8|13314.2|13311.2|13315.4|13311.2|13310.5|13306.6|298
1612255800000|2021-02-02 08:50:00|13314.1|13311.1|13313.1|13310.1|13316.1|13311.8|13311.8|13307.3|285
1612256100000|2021-02-02 08:55:00|13313|13310|13308.2|13302.2|13314.2|13310.1|13306.1|13301.9|311
1612256400000|2021-02-02 09:00:00|13306.9|13303.9|13309.2|13306.2|13309.8|13306.3|13306.1|13302|304
1612256700000|2021-02-02 09:05:00|13309.4|13306.4|13306.6|13303.6|13312.5|13308.1|13305.2|13300.7|279
1612257000000|2021-02-02 09:10:00|13307.9|13301.9|13302.8|13299.8|13308|13302.7|13301.7|13297.5|244
1612257300000|2021-02-02 09:15:00|13302.9|13299.9|13303.3|13300.3|13305|13302|13302.8|13298.6|171
1612257600000|2021-02-02 09:20:00|13303.4|13300.4|13304.8|13298.8|13306.8|13302.5|13303|13298.7|238
1612257900000|2021-02-02 09:25:00|13304.9|13298.9|13302.6|13299.6|13307.4|13302.7|13302.1|13297.7|252
1612258200000|2021-02-02 09:30:00|13302.5|13299.5|13307|13304|13307.4|13304.4|13302.1|13297.7|259
1612258500000|2021-02-02 09:35:00|13307.1|13304.1|13308.7|13302.7|13309.7|13305.8|13305.9|13301.4|253
1612258800000|2021-02-02 09:40:00|13308.6|13302.6|13306.9|13303.9|13309.2|13304.4|13305.8|13301.6|275
1612259100000|2021-02-02 09:45:00|13306.8|13303.8|13308.2|13305.2|13311.5|13306.9|13306.1|13301.5|218
1612259400000|2021-02-02 09:50:00|13308.4|13305.4|13309.8|13306.8|13311.2|13307|13306.9|13302.6|206
1612259700000|2021-02-02 09:55:00|13309.7|13306.7|13313.3|13307.3|13313.3|13308.7|13309.5|13305.1|160
1612260000000|2021-02-02 10:00:00|13313.2|13307.2|13310.8|13307.8|13313.5|13309.1|13310.7|13306.5|141
1612260300000|2021-02-02 10:05:00|13310.9|13307.9|13308.6|13305.6|13313.2|13309|13308.6|13304.1|160
1612260600000|2021-02-02 10:10:00|13308.7|13305.7|13311.4|13308.4|13312.3|13308.5|13308.6|13304.2|205
1612260900000|2021-02-02 10:15:00|13311.5|13308.5|13319|13313|13321.1|13316|13311.5|13308.4|517
1612261200000|2021-02-02 10:20:00|13318.8|13312.8|13316.1|13313.1|13320.6|13316.4|13316|13311.7|388
1612261500000|2021-02-02 10:25:00|13316.2|13313.2|13320.3|13317.3|13321.6|13317.4|13315.4|13311.1|319
1612261800000|2021-02-02 10:30:00|13321.8|13315.8|13323.8|13320.8|13325.2|13321.5|13320.2|13315.7|254
1612262100000|2021-02-02 10:35:00|13323.9|13320.9|13324.7|13318.7|13328.1|13323.6|13321.8|13317.4|309
1612262400000|2021-02-02 10:40:00|13324.6|13318.6|13325.5|13319.5|13326.7|13322.1|13321.6|13316.9|307
1612262700000|2021-02-02 10:45:00|13325.4|13319.4|13323.2|13317.2|13327.3|13322.8|13321.1|13316.8|304
1612263000000|2021-02-02 10:50:00|13323.1|13317.1|13321.5|13318.5|13324|13319.8|13321|13316.6|240
1612263300000|2021-02-02 10:55:00|13321.4|13318.4|13323.4|13320.4|13326.3|13321.8|13321.4|13317.3|265
1612263600000|2021-02-02 11:00:00|13323.5|13320.5|13325.3|13319.3|13326.4|13321.9|13322.3|13318.2|220
1612263900000|2021-02-02 11:05:00|13325.4|13319.4|13324|13318|13325.4|13320.6|13321|13316.6|246
1612264200000|2021-02-02 11:10:00|13323.9|13317.9|13326.9|13320.9|13327|13321.9|13322|13317.3|257
1612264500000|2021-02-02 11:15:00|13327|13321|13324.8|13321.8|13327.4|13322.6|13324.6|13320|193
1612264800000|2021-02-02 11:20:00|13324.7|13321.7|13326.4|13323.4|13328|13323.6|13324.3|13319.8|245
1612265100000|2021-02-02 11:25:00|13326.3|13323.3|13329.2|13323.2|13329.4|13325.2|13325.4|13321.3|269
1612265400000|2021-02-02 11:30:00|13329.3|13323.3|13329.6|13326.6|13331.2|13326.6|13327.7|13323|167
1612265700000|2021-02-02 11:35:00|13331.3|13325.3|13332.8|13326.8|13334.5|13330.1|13329.5|13325|230
1612266000000|2021-02-02 11:40:00|13332.7|13326.7|13327.2|13324.2|13332.7|13327.3|13326.6|13322.1|193
1612266300000|2021-02-02 11:45:00|13327.1|13324.1|13329.1|13323.1|13330|13325.5|13327|13323.1|152
1612266600000|2021-02-02 11:50:00|13329.2|13323.2|13327.4|13324.4|13329.5|13325.2|13326.5|13322.4|168
1612266900000|2021-02-02 11:55:00|13327.3|13324.3|13332.5|13326.5|13332.8|13328|13326.8|13322.6|280
1612267200000|2021-02-02 12:00:00|13332.4|13326.4|13327.1|13324.1|13333.6|13329|13326.9|13322.7|298
1612267500000|2021-02-02 12:05:00|13327.2|13324.2|13329.6|13323.6|13330|13325.5|13327|13322.6|196
1612267800000|2021-02-02 12:10:00|13329.1|13323.1|13328.5|13322.5|13329.2|13324.6|13326.3|13321.8|128
1612268100000|2021-02-02 12:15:00|13328.6|13322.6|13326.6|13320.6|13328.7|13324|13324.8|13320.3|181
1612268400000|2021-02-02 12:20:00|13326.5|13320.5|13323.2|13320.2|13326.5|13322|13322.9|13318.5|159
1612268700000|2021-02-02 12:25:00|13322.9|13319.9|13325|13319|13325|13320.5|13322.9|13318.8|54
1612269000000|2021-02-02 12:30:00|13324.9|13318.9|13325.8|13319.8|13325.9|13321.5|13323.4|13318.9|86
1612269300000|2021-02-02 12:35:00|13325.9|13319.9|13327.8|13324.8|13329.4|13324.9|13324.1|13319.6|89
1612269600000|2021-02-02 12:40:00|13327.9|13324.9|13328|13325|13330|13325.5|13327.4|13322.8|127
1612269900000|2021-02-02 12:45:00|13327.9|13324.9|13327.6|13324.6|13331.5|13327.1|13327.1|13322.5|190
1612270200000|2021-02-02 12:50:00|13327.7|13324.7|13328.5|13325.5|13330.2|13325.6|13327.5|13322.8|206
1612270500000|2021-02-02 12:55:00|13328.4|13325.4|13327|13321|13329.9|13325.4|13325.2|13320.7|189
1612270800000|2021-02-02 13:00:00|13326.8|13320.8|13325.7|13322.7|13327.4|13323|13322.3|13318|293
1612271100000|2021-02-02 13:05:00|13325.6|13322.6|13324.3|13321.3|13327.4|13323|13323|13318.6|195
1612271400000|2021-02-02 13:10:00|13325.8|13319.8|13322.3|13316.3|13325.8|13321.3|13319.5|13314.9|390
1612271700000|2021-02-02 13:15:00|13322.2|13316.2|13325.3|13319.3|13325.5|13320.6|13320.5|13316|279
1612272000000|2021-02-02 13:20:00|13325.4|13319.4|13321|13318|13326.1|13321|13320.9|13316.6|308
1612272300000|2021-02-02 13:25:00|13321.1|13318.1|13325.7|13319.7|13325.9|13321.3|13321|13317.4|277
1612272600000|2021-02-02 13:30:00|13324.2|13321.2|13325.6|13322.6|13327.6|13323|13323.3|13318.7|353
1612272900000|2021-02-02 13:35:00|13325.7|13322.7|13328.4|13322.4|13330|13325.6|13325.6|13321.2|286
1612273200000|2021-02-02 13:40:00|13328.5|13322.5|13325.8|13322.8|13329.9|13325.3|13324.3|13319.8|227
1612273500000|2021-02-02 13:45:00|13327.7|13321.7|13324.5|13318.5|13329.7|13325.1|13324.1|13318.3|251
1612273800000|2021-02-02 13:50:00|13324.4|13318.4|13323.3|13317.3|13324.8|13320.2|13321.1|13316.6|284
1612274100000|2021-02-02 13:55:00|13323.4|13317.4|13321.7|13315.7|13324.5|13319.3|13320.1|13315.6|226
1612274400000|2021-02-02 14:00:00|13322|13316|13321.4|13315.4|13322.2|13318|13319.6|13315.1|161
1612274700000|2021-02-02 14:05:00|13319.9|13316.9|13322.6|13316.6|13322.9|13317.5|13318.9|13314.5|259
1612275000000|2021-02-02 14:10:00|13322.5|13316.5|13325|13319|13326|13321|13319|13314.6|283
1612275300000|2021-02-02 14:15:00|13323.5|13320.5|13324.4|13321.4|13326.6|13322.1|13323.5|13318.9|295
1612275600000|2021-02-02 14:20:00|13324.3|13321.3|13321.6|13318.6|13325.8|13321.5|13320.5|13315.8|201
1612275900000|2021-02-02 14:25:00|13323.4|13317.4|13321.9|13315.9|13326.3|13321.2|13320.7|13315.8|205
1612276200000|2021-02-02 14:30:00|13322|13316|13326.1|13320.1|13329|13324.6|13322|13316|378
1612276500000|2021-02-02 14:35:00|13325.9|13319.9|13331.5|13325.5|13331.6|13327.3|13322.3|13317.6|337
1612276800000|2021-02-02 14:40:00|13331.7|13325.7|13333.6|13330.6|13337|13332.4|13329.1|13324.6|326
1612277100000|2021-02-02 14:45:00|13333.7|13330.7|13340|13334|13341.3|13336.9|13333.6|13329.6|410
1612277400000|2021-02-02 14:50:00|13339.9|13333.9|13342|13336|13343.7|13339.8|13339.8|13333.8|453
1612277700000|2021-02-02 14:55:00|13341.9|13335.9|13342.1|13336.1|13343.2|13338.8|13338.5|13333.3|464
1612278000000|2021-02-02 15:00:00|13341.6|13335.6|13339|13333|13341.6|13336.7|13335.2|13329.6|562
1612278300000|2021-02-02 15:05:00|13338.8|13332.8|13336.9|13330.9|13339.9|13335.1|13333|13328.4|402
1612278600000|2021-02-02 15:10:00|13337|13331|13338.8|13332.8|13340.7|13335.7|13335.7|13330.7|347
1612278900000|2021-02-02 15:15:00|13338.9|13332.9|13335.8|13332.8|13339.3|13334.6|13334.8|13330.5|355
1612279200000|2021-02-02 15:20:00|13335.6|13332.6|13337.2|13334.2|13338.9|13334.4|13335.4|13330.7|315
1612279500000|2021-02-02 15:25:00|13337.1|13334.1|13334.4|13331.4|13338.5|13334.3|13333.6|13329.2|331
1612279800000|2021-02-02 15:30:00|13334.3|13331.3|13334.3|13331.3|13336.4|13332.3|13333.9|13329.3|273
1612280100000|2021-02-02 15:35:00|13334.4|13331.4|13341.5|13335.5|13341.7|13335.7|13333.9|13329.8|332
1612280400000|2021-02-02 15:40:00|13341.6|13335.6|13340|13337|13341.9|13337.4|13337.6|13333|396
1612280700000|2021-02-02 15:45:00|13340.1|13337.1|13337.1|13331.1|13342.3|13337.9|13335.7|13329.7|399
1612281000000|2021-02-02 15:50:00|13337.2|13331.2|13339.9|13333.9|13340.6|13336|13335.3|13329.3|344
1612281300000|2021-02-02 15:55:00|13340|13334|13338.2|13332.2|13340.7|13335.6|13334.4|13329.7|299
1612281600000|2021-02-02 16:00:00|13338.3|13332.3|13333.8|13327.8|13339.3|13333.8|13333.2|13327.2|249
1612281900000|2021-02-02 16:05:00|13333.9|13327.9|13332|13326|13335|13330.1|13331.5|13325.5|280
1612282200000|2021-02-02 16:10:00|13331.9|13325.9|13332.5|13326.5|13333.6|13328.6|13330.2|13324.7|295
1612282500000|2021-02-02 16:15:00|13332.4|13326.4|13331.8|13325.8|13333.1|13328.3|13329.8|13324.4|210
1612282800000|2021-02-02 16:20:00|13331.7|13325.7|13332.6|13326.6|13334.9|13329|13330.5|13324.5|215
1612283100000|2021-02-02 16:25:00|13332.7|13326.7|13331.5|13325.5|13332.9|13327.7|13330.2|13324.2|191
1612283400000|2021-02-02 16:30:00|13331.2|13325.2|13334|13328|13334.1|13328.6|13330.2|13325.2|366
1612283700000|2021-02-02 16:35:00|13333.9|13327.9|13332.5|13326.5|13333.9|13327.9|13329.4|13324.9|228
1612284000000|2021-02-02 16:40:00|13332.6|13326.6|13332.6|13329.6|13334.6|13329.8|13332.1|13326.4|224
1612284300000|2021-02-02 16:45:00|13332.7|13329.7|13336.7|13330.7|13338.8|13333.7|13332.6|13328.2|318
1612284600000|2021-02-02 16:50:00|13336.8|13330.8|13336.6|13330.6|13337.4|13333.1|13334.7|13329.8|251
1612284900000|2021-02-02 16:55:00|13335.2|13332.2|13335.4|13329.4|13336.5|13332.3|13333.4|13329.1|231
1612285200000|2021-02-02 17:00:00|13335.3|13329.3|13333.4|13330.4|13337.5|13333.1|13333.2|13328.6|279
1612285500000|2021-02-02 17:05:00|13334.9|13328.9|13335.3|13329.3|13335.6|13330.6|13332.8|13328.1|189
1612285800000|2021-02-02 17:10:00|13335.4|13329.4|13333.6|13327.6|13335.5|13331|13332.4|13327.5|131
1612286100000|2021-02-02 17:15:00|13333.5|13327.5|13338.3|13332.3|13338.3|13332.4|13332.7|13327.1|245
1612286400000|2021-02-02 17:20:00|13338.2|13332.2|13340.9|13334.9|13341|13336.3|13337.7|13331.7|221
1612286700000|2021-02-02 17:25:00|13341|13335|13340.1|13334.1|13343.1|13338|13339.3|13333.3|228
1612287000000|2021-02-02 17:30:00|13340.3|13334.3|13340|13334|13340.6|13335.6|13337.6|13332.9|228
1612287300000|2021-02-02 17:35:00|13340.1|13334.1|13342.3|13336.3|13342.3|13337.8|13338.4|13334.1|180
1612287600000|2021-02-02 17:40:00|13340.7|13337.7|13342.4|13336.4|13343.6|13339.2|13340.7|13336.2|163
1612287900000|2021-02-02 17:45:00|13342.5|13336.5|13343|13340|13344.6|13340|13340.4|13336.1|168
1612288200000|2021-02-02 17:50:00|13344.7|13338.7|13343.4|13337.4|13344.9|13339.9|13342.7|13337.3|176
1612288500000|2021-02-02 17:55:00|13343.5|13337.5|13340.4|13334.4|13344.2|13339.2|13339.5|13334.2|241
1612288800000|2021-02-02 18:00:00|13340.2|13334.2|13336.4|13333.4|13340.3|13334.3|13335.8|13331.2|282
1612289100000|2021-02-02 18:05:00|13336.3|13333.3|13339.9|13333.9|13340.3|13335.6|13336.2|13331.8|214
1612289400000|2021-02-02 18:10:00|13339.8|13333.8|13339.1|13333.1|13340.1|13335|13337.3|13332.6|186
1612289700000|2021-02-02 18:15:00|13339.2|13333.2|13339.9|13333.9|13340.6|13335.7|13337.6|13332.8|195
1612290000000|2021-02-02 18:20:00|13339.6|13333.6|13339.9|13333.9|13340.2|13335.4|13338.2|13333|176
1612290300000|2021-02-02 18:25:00|13339.8|13333.8|13338.7|13332.7|13339.8|13334.7|13337.4|13332.3|248
1612290600000|2021-02-02 18:30:00|13338.6|13332.6|13336.1|13333.1|13338.6|13334.1|13336|13331.5|240
1612290900000|2021-02-02 18:35:00|13336|13333|13336.5|13330.5|13338.4|13333.8|13335.7|13330.1|197
1612291200000|2021-02-02 18:40:00|13336.6|13330.6|13336.9|13330.9|13337.3|13332|13334.8|13329.8|217
1612291500000|2021-02-02 18:45:00|13336.8|13330.8|13336.8|13330.8|13337.2|13332.9|13335|13329.9|190
1612291800000|2021-02-02 18:50:00|13337|13331|13338.8|13332.8|13338.8|13334.2|13335.7|13330.8|205
1612292100000|2021-02-02 18:55:00|13338.7|13332.7|13339|13333|13339.2|13334.4|13336.4|13331.5|179
1612292400000|2021-02-02 19:00:00|13338.9|13332.9|13337.2|13334.2|13339.2|13334.7|13337|13332.3|229
1612292700000|2021-02-02 19:05:00|13338.6|13332.6|13337.9|13331.9|13339.2|13334.7|13336.3|13331.7|170
1612293000000|2021-02-02 19:10:00|13338|13332|13338.3|13332.3|13338.9|13334.3|13336.5|13331.9|170
1612293300000|2021-02-02 19:15:00|13338.2|13332.2|13337.4|13334.4|13339.1|13334.7|13336.7|13332.1|138
1612293600000|2021-02-02 19:20:00|13337.5|13334.5|13338.4|13332.4|13339.2|13334.8|13336.9|13332.3|167
1612293900000|2021-02-02 19:25:00|13338.5|13332.5|13336.8|13330.8|13338.6|13334.1|13335.1|13330.6|141
1612294200000|2021-02-02 19:30:00|13336.5|13330.5|13334.2|13331.2|13337.4|13333|13333.9|13329.3|174
1612294500000|2021-02-02 19:35:00|13334.3|13331.3|13332.3|13326.3|13335.8|13331.3|13331.3|13325.9|174
1612294800000|2021-02-02 19:40:00|13332.2|13326.2|13333.1|13327.1|13333.6|13328.8|13331.4|13326.2|157
1612295100000|2021-02-02 19:45:00|13333|13327|13333.8|13327.8|13334.4|13329.9|13332.7|13327|205
1612295400000|2021-02-02 19:50:00|13333.7|13327.7|13333.7|13327.7|13333.9|13329.4|13331.5|13327.3|117
1612295700000|2021-02-02 19:55:00|13333.8|13327.8|13332.7|13326.7|13335|13329|13330.2|13325.7|268
1612296000000|2021-02-02 20:00:00|13332.9|13326.9|13331.9|13325.9|13333.2|13328.5|13330.6|13325.7|196
1612296300000|2021-02-02 20:05:00|13330.5|13327.5|13333.5|13327.5|13334|13329.6|13330.4|13326|162
1612296600000|2021-02-02 20:10:00|13333.4|13327.4|13334.4|13328.4|13334.4|13329.8|13332|13327.4|142
1612296900000|2021-02-02 20:15:00|13334.2|13328.2|13334.5|13328.5|13335.9|13330.3|13333.1|13328.2|128
1612297200000|2021-02-02 20:20:00|13334.6|13328.6|13334.3|13328.3|13334.9|13328.9|13333.9|13327.9|124
1612297500000|2021-02-02 20:25:00|13334.4|13328.4|13333.4|13327.4|13334.7|13329.8|13331.9|13326.6|173
1612297800000|2021-02-02 20:30:00|13333.3|13327.3|13332.9|13326.9|13333.7|13328.6|13331.4|13326.4|198
1612298100000|2021-02-02 20:35:00|13332.8|13326.8|13330.9|13324.9|13333.2|13328.6|13330.5|13324.5|175
1612298400000|2021-02-02 20:40:00|13331|13325|13329.7|13323.7|13331.3|13327.1|13327.9|13323.4|223
1612298700000|2021-02-02 20:45:00|13330|13324|13325.9|13319.9|13330.1|13324.9|13324.5|13319.8|222
1612299000000|2021-02-02 20:50:00|13326|13320|13324|13318|13326.5|13320.6|13323.1|13317.9|211
1612299300000|2021-02-02 20:55:00|13323.9|13317.9|13323.3|13317.3|13324.7|13319|13321.8|13316.5|233
1612299600000|2021-02-02 21:00:00|13323.5|13317.5|13324.9|13318.9|13325.2|13319.2|13322.8|13316.8|151
1612299900000|2021-02-02 21:05:00|13325|13319|13324.6|13318.6|13325|13319|13323.6|13317.6|117
1612300200000|2021-02-02 21:10:00|13324.5|13318.5|13323.6|13317.6|13324.7|13318.7|13323.4|13317.4|147
1612300500000|2021-02-02 21:15:00|13323.5|13317.5|13320.8|13314.8|13323.6|13317.6|13320.4|13314.4|132
1612300800000|2021-02-02 21:20:00|13321|13315|13321.5|13315.5|13321.7|13316.9|13319.9|13314.7|119
1612301100000|2021-02-02 21:25:00|13321.6|13315.6|13323|13317|13323.3|13317.3|13320.8|13314.8|161
1612301400000|2021-02-02 21:30:00|13322.8|13316.8|13322.5|13316.5|13323.1|13317.1|13320.8|13314.8|145
1612301700000|2021-02-02 21:35:00|13322.1|13316.1|13322.7|13316.7|13323.4|13317.4|13322.1|13316.1|142
1612302000000|2021-02-02 21:40:00|13322.8|13316.8|13322.4|13316.4|13323.3|13317.3|13321.9|13315.9|135
1612302300000|2021-02-02 21:45:00|13322.2|13316.2|13320.3|13314.3|13322.4|13316.4|13317.5|13310.9|264
1612302600000|2021-02-02 21:50:00|13320.1|13314.1|13320.2|13314.2|13321.5|13315.5|13319.2|13312.2|147
1612302900000|2021-02-02 21:55:00|13320|13314|13325.2|13316.7|13334.3|13318.3|13320|13310.5|601
1612303200000|2021-02-02 22:00:00|13326.8|13316.6|13327|13312.8|13329.4|13316.6|13324.9|13312.4|50
1612303500000|2021-02-02 22:05:00|13323.7|13313|13330.1|13314.1|13331.1|13316.3|13323|13310.7|87
1612303800000|2021-02-02 22:10:00|13329.9|13315.9|13320.4|13313.1|13330.3|13316.8|13320.1|13310.1|154
1612304100000|2021-02-02 22:15:00|13319.7|13312.5|13324.2|13313.9|13327.3|13315.4|13318.8|13311.2|121
1612304400000|2021-02-02 22:20:00|13323.8|13312.4|13328.1|13312.1|13330.5|13315.8|13320.9|13311.3|113
1612304700000|2021-02-02 22:25:00|13327|13313.3|13327.3|13314.9|13330.3|13316.6|13325.2|13312|115
1612305000000|2021-02-02 22:30:00|13325.2|13313.5|13326.7|13314.2|13327.9|13316.5|13324.4|13311.9|148
1612305300000|2021-02-02 22:35:00|13326.4|13313.7|13326.9|13316.5|13328.3|13316.6|13324.4|13311.6|133
1612305600000|2021-02-02 22:40:00|13326.5|13314.9|13327.9|13311.9|13328.1|13316.4|13324.7|13310|123
1612305900000|2021-02-02 22:45:00|13325.7|13313.8|13325.3|13315.1|13330.1|13317.7|13324.7|13312.1|159
1612306200000|2021-02-02 22:50:00|13325.5|13314.7|13325|13314.8|13328|13317|13324.2|13312.6|153
1612306500000|2021-02-02 22:55:00|13325.1|13314.7|13325.9|13314.5|13326.3|13316.8|13323.5|13312.3|220
1612306800000|2021-02-02 23:00:00|13324.5|13315.2|13320.5|13314.5|13326.3|13317.9|13318.5|13312.4|278
1612307100000|2021-02-02 23:05:00|13320.4|13314.4|13322.1|13316.1|13325.1|13319.1|13320.3|13314.3|155
1612307400000|2021-02-02 23:10:00|13322.3|13316.3|13321.6|13315.6|13322.7|13316.7|13321.3|13315|108
1612307700000|2021-02-02 23:15:00|13321.8|13315.8|13321.6|13315.6|13322.2|13316.2|13321.3|13315.3|81
1612308000000|2021-02-02 23:20:00|13321.5|13315.5|13322|13316|13322.3|13316.3|13321.4|13315.4|83
1612308300000|2021-02-02 23:25:00|13321.9|13315.9|13318.1|13312.1|13322.1|13316.1|13317.5|13311.5|128
1612308600000|2021-02-02 23:30:00|13317.9|13311.9|13320|13314|13320.9|13314.9|13316.3|13311.6|192
1612308900000|2021-02-02 23:35:00|13319.6|13313.6|13321.1|13315.1|13321.4|13315.4|13317.8|13313.2|127
1612309200000|2021-02-02 23:40:00|13321|13315|13318.4|13312.4|13321|13315|13317.8|13312.2|128
1612309500000|2021-02-02 23:45:00|13318.2|13312.2|13320.4|13314.4|13320.8|13315.6|13318.2|13312.2|159
1612309800000|2021-02-02 23:50:00|13320.3|13314.3|13323.2|13317.2|13324|13318|13318.6|13313.9|255
1612310100000|2021-02-02 23:55:00|13323.3|13317.3|13323|13317|13323.6|13317.6|13321.8|13315.8|156
1612310400000|2021-02-03 00:00:00|13322.9|13316.9|13324.7|13318.7|13325.9|13320.7|13321.6|13315.6|314
1612310700000|2021-02-03 00:05:00|13324.9|13318.9|13322.9|13316.9|13327|13321|13322|13316.3|247
1612311000000|2021-02-03 00:10:00|13323|13317|13325|13319|13325.2|13320.7|13320.4|13314.4|281
1612311300000|2021-02-03 00:15:00|13323.5|13320.5|13322|13316|13325.1|13320.5|13319.5|13314.9|286
1612311600000|2021-02-03 00:20:00|13320.6|13317.6|13324.6|13318.6|13324.6|13319.1|13320.2|13314.2|265
1612311900000|2021-02-03 00:25:00|13324.5|13318.5|13321|13315|13324.5|13319.9|13319.6|13314.1|195
1612312200000|2021-02-03 00:30:00|13320.9|13314.9|13320.1|13314.1|13322.4|13317.8|13319.2|13313.2|228
1612312500000|2021-02-03 00:35:00|13320.2|13314.2|13316.5|13310.5|13321.5|13316.1|13314.6|13309.6|299
1612312800000|2021-02-03 00:40:00|13316.3|13310.3|13317|13311|13317.3|13312.7|13314.4|13309.6|216
1612313100000|2021-02-03 00:45:00|13317.1|13311.1|13314.4|13311.4|13318.1|13313.6|13313.1|13308.4|281
1612313400000|2021-02-03 00:50:00|13314.5|13311.5|13317.1|13311.1|13318.2|13313.4|13313.7|13309.3|229
1612313700000|2021-02-03 00:55:00|13315.9|13309.9|13315.8|13312.8|13317.6|13312.9|13313.7|13308.9|269
1612314000000|2021-02-03 01:00:00|13315.7|13312.7|13316|13313|13317.7|13313.2|13313.3|13308.7|258
1612314300000|2021-02-03 01:05:00|13317.5|13311.5|13313.3|13310.3|13318.5|13313.7|13312.9|13308.7|218
1612314600000|2021-02-03 01:10:00|13313.4|13310.4|13313.5|13307.5|13314.5|13310.4|13311.4|13307.3|168
1612314900000|2021-02-03 01:15:00|13313.6|13307.6|13310.9|13304.9|13314.3|13308.8|13310.2|13304.2|300
1612315200000|2021-02-03 01:20:00|13310.8|13304.8|13310.6|13307.6|13314|13309.5|13309.4|13304.8|297
1612315500000|2021-02-03 01:25:00|13310.4|13307.4|13312.3|13309.3|13314|13309.7|13310.4|13306.1|247
1612315800000|2021-02-03 01:30:00|13312.2|13309.2|13318.5|13315.5|13320.8|13316.3|13311.8|13307.3|322
1612316100000|2021-02-03 01:35:00|13318.6|13315.6|13319.3|13313.3|13320.5|13316.1|13315.7|13311.4|315
1612316400000|2021-02-03 01:40:00|13319.5|13313.5|13318.4|13312.4|13319.7|13315.2|13315|13311|212
1612316700000|2021-02-03 01:45:00|13318.6|13312.6|13315.9|13312.9|13318.6|13314.3|13315.4|13311|260
1612317000000|2021-02-03 01:50:00|13315.8|13312.8|13315.5|13312.5|13317.6|13313.2|13314.2|13310.1|214
1612317300000|2021-02-03 01:55:00|13315.4|13312.4|13313.3|13310.3|13316.6|13312.4|13311.9|13307.5|249
1612317600000|2021-02-03 02:00:00|13313.4|13310.4|13315.5|13312.5|13317.3|13312.9|13312.5|13308.2|246
1612317900000|2021-02-03 02:05:00|13315.4|13312.4|13313.4|13310.4|13317|13313.1|13313.4|13309|213
1612318200000|2021-02-03 02:10:00|13313.5|13310.5|13313.1|13310.1|13316.1|13311.7|13312.9|13309|217
1612318500000|2021-02-03 02:15:00|13313|13310|13310.7|13307.7|13314.2|13310.1|13310.7|13306.8|283
1612318800000|2021-02-03 02:20:00|13310.8|13307.8|13311.6|13308.6|13312.6|13309.3|13310.8|13306.5|176
1612319100000|2021-02-03 02:25:00|13311.7|13308.7|13310.9|13304.9|13312.9|13308.7|13309.1|13304.8|188
1612319400000|2021-02-03 02:30:00|13310.8|13304.8|13309.4|13306.4|13311|13306.6|13309.1|13304.5|166
1612319700000|2021-02-03 02:35:00|13309.5|13306.5|13309.1|13306.1|13311.3|13307|13308.9|13304.6|121
1612320000000|2021-02-03 02:40:00|13309|13306|13310.8|13307.8|13312.9|13308.6|13308|13303.8|205
1612320300000|2021-02-03 02:45:00|13310.6|13307.6|13310|13307|13312.3|13308.5|13309.9|13305.7|146
1612320600000|2021-02-03 02:50:00|13309.9|13306.9|13311.6|13308.6|13313.8|13309.2|13309.9|13305.7|208
1612320900000|2021-02-03 02:55:00|13311.7|13308.7|13311.8|13308.8|13313.7|13309.3|13311|13306.6|159
1612321200000|2021-02-03 03:00:00|13311.7|13308.7|13315.6|13312.6|13317.5|13313.2|13311.7|13308.7|216
1612321500000|2021-02-03 03:05:00|13315.7|13312.7|13315.4|13312.4|13316.7|13312.9|13314.7|13310.6|159
1612321800000|2021-02-03 03:10:00|13316.8|13310.8|13316.4|13313.4|13318.4|13314.2|13315.1|13310.7|212
1612322100000|2021-02-03 03:15:00|13316.2|13313.2|13315.4|13309.4|13316.3|13313.2|13312.6|13308.3|205
1612322400000|2021-02-03 03:20:00|13315.5|13309.5|13314.8|13311.8|13317.1|13313.3|13313.7|13309.3|209
1612322700000|2021-02-03 03:25:00|13314.9|13311.9|13316.8|13310.8|13316.8|13312.8|13314.2|13309.7|253
1612323000000|2021-02-03 03:30:00|13316.9|13310.9|13316.7|13313.7|13318.7|13314.2|13314.9|13310.3|221
1612323300000|2021-02-03 03:35:00|13316.6|13313.6|13319.4|13316.4|13320.9|13316.7|13316.4|13313.4|166
1612323600000|2021-02-03 03:40:00|13319.5|13316.5|13317.4|13314.4|13320.8|13316.5|13315.6|13312|192
1612323900000|2021-02-03 03:45:00|13317.3|13314.3|13320.3|13314.3|13320.4|13316.1|13315.4|13311.6|286
1612324200000|2021-02-03 03:50:00|13320.4|13314.4|13319.3|13316.3|13321.7|13317.8|13318.2|13313.6|220
1612324500000|2021-02-03 03:55:00|13319.7|13316.7|13320.8|13317.8|13322.3|13318.7|13318.8|13315.8|149
1612324800000|2021-02-03 04:00:00|13320.7|13317.7|13320.8|13317.8|13322.4|13318.9|13319.5|13315.2|161
1612325100000|2021-02-03 04:05:00|13320.9|13317.9|13319.9|13316.9|13320.9|13317.9|13319.7|13316.7|90
1612325400000|2021-02-03 04:10:00|13319.8|13316.8|13317.9|13314.9|13320.9|13316.9|13317.5|13312.9|172
1612325700000|2021-02-03 04:15:00|13318|13315|13319.5|13316.5|13321.3|13318.3|13317.8|13314.7|125
1612326000000|2021-02-03 04:20:00|13319.4|13316.4|13319.1|13316.1|13321.3|13317.2|13319.1|13315.1|160
1612326300000|2021-02-03 04:25:00|13319.2|13316.2|13318.7|13315.7|13319.9|13316.8|13318.3|13313.9|156
1612326600000|2021-02-03 04:30:00|13318.6|13315.6|13318.9|13315.9|13320.4|13316.2|13318.5|13314.3|160
1612326900000|2021-02-03 04:35:00|13318.8|13315.8|13320.6|13317.6|13322.3|13317.8|13318.3|13315.3|150
1612327200000|2021-02-03 04:40:00|13320.5|13317.5|13319.8|13316.8|13321.9|13317.5|13318.7|13314.7|168
1612327500000|2021-02-03 04:45:00|13319.9|13316.9|13319.1|13316.1|13321.1|13317|13317.7|13314.7|141
1612327800000|2021-02-03 04:50:00|13319.2|13316.2|13318.8|13315.8|13321.2|13316.7|13318.6|13314.6|126
1612328100000|2021-02-03 04:55:00|13318.7|13315.7|13322|13316|13322.2|13317.7|13318.7|13314.6|135
1612328400000|2021-02-03 05:00:00|13322.1|13316.1|13318.5|13315.5|13322.1|13317.6|13318.4|13314.1|168
1612328700000|2021-02-03 05:05:00|13318.4|13315.4|13319.7|13316.7|13321.6|13317|13318.3|13315.1|126
1612329000000|2021-02-03 05:10:00|13319.6|13316.6|13319.5|13316.5|13321.3|13317|13319.2|13315|125
1612329300000|2021-02-03 05:15:00|13319.4|13316.4|13319.3|13316.3|13320.7|13316.8|13318.8|13314.7|121
1612329600000|2021-02-03 05:20:00|13319.2|13316.2|13316.4|13313.4|13321.4|13316.8|13315.9|13311.4|173
1612329900000|2021-02-03 05:25:00|13316.3|13313.3|13316.8|13310.8|13317.8|13313.4|13314.9|13310.6|181
1612330200000|2021-02-03 05:30:00|13316.7|13310.7|13317.6|13314.6|13319|13315.1|13315|13310.4|236
1612330500000|2021-02-03 05:35:00|13317.7|13314.7|13317.2|13314.2|13318.7|13315.2|13316.9|13312.6|201
1612330800000|2021-02-03 05:40:00|13317.1|13314.1|13317.6|13314.6|13317.9|13314.7|13316.3|13311.9|160
1612331100000|2021-02-03 05:45:00|13317.5|13314.5|13318|13312|13318.1|13314.7|13316.2|13311.8|156
1612331400000|2021-02-03 05:50:00|13318.1|13312.1|13316.8|13313.8|13318.1|13314|13316.4|13311.9|91
1612331700000|2021-02-03 05:55:00|13316.7|13313.7|13318.3|13312.3|13318.3|13315.2|13316.7|13312.3|142
1612332000000|2021-02-03 06:00:00|13318.2|13312.2|13319.8|13316.8|13320.3|13316.9|13316.6|13312.2|208
1612332300000|2021-02-03 06:05:00|13319.9|13316.9|13319.8|13316.8|13321.2|13316.9|13318.6|13315.1|176
1612332600000|2021-02-03 06:10:00|13319.9|13316.9|13323.8|13320.8|13325.4|13320.9|13319.8|13316.3|177
1612332900000|2021-02-03 06:15:00|13323.7|13320.7|13321.1|13318.1|13323.9|13320.9|13320.5|13316.1|159
1612333200000|2021-02-03 06:20:00|13321|13318|13320.5|13317.5|13321.5|13318.5|13320.2|13317.2|110
1612333500000|2021-02-03 06:25:00|13320.6|13317.6|13321|13318|13322.6|13319.3|13319.7|13315.4|182
1612333800000|2021-02-03 06:30:00|13321.1|13318.1|13321.9|13318.9|13322.4|13319|13320.3|13316|152
1612334100000|2021-02-03 06:35:00|13321.8|13318.8|13325.7|13319.7|13326.5|13322.2|13321.8|13317.2|200
1612334400000|2021-02-03 06:40:00|13325.8|13319.8|13327.8|13324.8|13328.3|13324.9|13324.1|13319.7|198
1612334700000|2021-02-03 06:45:00|13327.9|13324.9|13331.6|13328.6|13333.4|13329.1|13327.7|13323.7|286
1612335000000|2021-02-03 06:50:00|13331.5|13328.5|13328.3|13325.3|13333.4|13328.6|13327.8|13324|328
1612335300000|2021-02-03 06:55:00|13328.2|13325.2|13331.2|13325.2|13333|13328.1|13327.6|13324.6|416
1612335600000|2021-02-03 07:00:00|13331.3|13325.3|13329.5|13323.5|13331.3|13326.7|13326.7|13321.3|303
1612335900000|2021-02-03 07:05:00|13329.4|13323.4|13328.2|13322.2|13329.9|13325.7|13326.7|13322.2|200
1612336200000|2021-02-03 07:10:00|13328.4|13322.4|13324.4|13321.4|13328.4|13323.9|13321.6|13317|289
1612336500000|2021-02-03 07:15:00|13324.5|13321.5|13326.9|13323.9|13328.5|13323.9|13323.5|13319|158
1612336800000|2021-02-03 07:20:00|13328.5|13322.5|13325.1|13319.1|13328.5|13324.3|13324.1|13318.8|235
1612337100000|2021-02-03 07:25:00|13325.2|13319.2|13324.8|13318.8|13325.5|13321.1|13322.1|13317.7|214
1612337400000|2021-02-03 07:30:00|13324.7|13318.7|13324|13321|13325.6|13321.1|13322.7|13318.2|162
1612337700000|2021-02-03 07:35:00|13324.1|13321.1|13326.5|13320.5|13326.8|13322.4|13323.7|13319.2|161
1612338000000|2021-02-03 07:40:00|13326.6|13320.6|13325.3|13322.3|13326.8|13322.5|13324.8|13320.3|144
1612338300000|2021-02-03 07:45:00|13325.4|13322.4|13330.6|13324.6|13330.6|13325.3|13325|13321.7|167
1612338600000|2021-02-03 07:50:00|13330.5|13324.5|13326.9|13323.9|13331.2|13326.9|13326.4|13322.1|230
1612338900000|2021-02-03 07:55:00|13326.8|13323.8|13322.9|13319.9|13328.1|13323.9|13321.7|13317.2|285
1612339200000|2021-02-03 08:00:00|13324.6|13318.6|13325.7|13319.7|13326.4|13321.5|13319.9|13316|282
1612339500000|2021-02-03 08:05:00|13325.6|13319.6|13323.9|13320.9|13327.5|13323|13323.9|13319.5|230
1612339800000|2021-02-03 08:10:00|13324|13321|13325|13322|13327.1|13323|13323|13317.8|252
1612340100000|2021-02-03 08:15:00|13325.1|13322.1|13331.2|13325.2|13331.2|13325.2|13325|13320.6|219
1612340400000|2021-02-03 08:20:00|13331.1|13325.1|13329.1|13323.1|13332.2|13326.2|13326.8|13322.5|205
1612340700000|2021-02-03 08:25:00|13329|13323|13328.5|13322.5|13329.4|13324.3|13326.5|13321.3|231
1612341000000|2021-02-03 08:30:00|13327|13324|13327.7|13324.7|13329.2|13324.9|13325.8|13321|251
1612341300000|2021-02-03 08:35:00|13327.8|13324.8|13327.7|13321.7|13329.2|13325|13325.9|13321.4|205
1612341600000|2021-02-03 08:40:00|13327.8|13321.8|13329.8|13323.8|13330|13325.4|13326.5|13321.6|187
1612341900000|2021-02-03 08:45:00|13328.3|13325.3|13329.6|13326.6|13331.2|13326.9|13328.3|13323.5|200
1612342200000|2021-02-03 08:50:00|13331|13325|13329.3|13326.3|13331.1|13326.9|13328.7|13324.3|190
1612342500000|2021-02-03 08:55:00|13329.4|13326.4|13331.9|13325.9|13332|13327.4|13329.3|13325|181
1612342800000|2021-02-03 09:00:00|13331.8|13325.8|13335.7|13332.7|13337.2|13332.9|13330.5|13325.8|311
1612343100000|2021-02-03 09:05:00|13335.8|13332.8|13341.3|13335.3|13343.9|13338.3|13335.7|13331.9|355
1612343400000|2021-02-03 09:10:00|13341.1|13335.1|13336.9|13333.9|13341.3|13336.4|13336.9|13332.4|246
1612343700000|2021-02-03 09:15:00|13337.2|13334.2|13335.7|13329.7|13339.3|13335.1|13335.7|13329.7|249
1612344000000|2021-02-03 09:20:00|13335.9|13329.9|13330.3|13327.3|13337.2|13332.1|13330.2|13325.7|344
1612344300000|2021-02-03 09:25:00|13330.4|13327.4|13334.2|13328.2|13335.1|13330|13329.6|13325.1|224
1612344600000|2021-02-03 09:30:00|13334.1|13328.1|13331|13325|13334.3|13329.3|13329.1|13324.4|231
1612344900000|2021-02-03 09:35:00|13331.1|13325.1|13333.7|13327.7|13333.8|13328.2|13329|13324.4|204
1612345200000|2021-02-03 09:40:00|13333.6|13327.6|13332.2|13329.2|13334.9|13330.4|13331.8|13327.1|233
1612345500000|2021-02-03 09:45:00|13332.3|13329.3|13334|13328|13337.7|13333.1|13332.1|13328|197
1612345800000|2021-02-03 09:50:00|13333.9|13327.9|13330.2|13327.2|13335.7|13331.3|13330.2|13325.8|253
1612346100000|2021-02-03 09:55:00|13330.3|13327.3|13338.2|13332.2|13338.5|13332.5|13330.1|13326.1|196
1612346400000|2021-02-03 10:00:00|13337.7|13331.7|13335|13329|13340|13334.7|13331.1|13325.1|331
1612346700000|2021-02-03 10:05:00|13335.1|13329.1|13340.3|13334.3|13340.4|13334.4|13333.8|13328.8|290
1612347000000|2021-02-03 10:10:00|13340.2|13334.2|13337.6|13331.6|13340.4|13334.4|13335.9|13331.4|234
1612347300000|2021-02-03 10:15:00|13337.7|13331.7|13337.6|13334.6|13339.2|13334.8|13335|13330.7|280
1612347600000|2021-02-03 10:20:00|13337.7|13334.7|13343|13337|13343.3|13338|13337.2|13332.7|241
1612347900000|2021-02-03 10:25:00|13343.1|13337.1|13339.1|13333.1|13343.5|13338.9|13337.5|13332.7|234
1612348200000|2021-02-03 10:30:00|13339|13333|13340.6|13334.6|13340.7|13336.3|13338|13332.9|191
1612348500000|2021-02-03 10:35:00|13340.5|13334.5|13337.4|13331.4|13340.7|13336.2|13335.7|13331.2|183
1612348800000|2021-02-03 10:40:00|13337.5|13331.5|13335|13332|13337.5|13332.5|13334.9|13330.3|150
1612349100000|2021-02-03 10:45:00|13334.9|13331.9|13334.9|13328.9|13336.7|13332.2|13333.3|13328.8|239
1612349400000|2021-02-03 10:50:00|13335|13329|13336.7|13330.7|13337|13332.5|13333.6|13329|305
1612349700000|2021-02-03 10:55:00|13336.8|13330.8|13335.8|13329.8|13337.2|13332.7|13334.3|13329.7|185
1612350000000|2021-02-03 11:00:00|13336|13330|13339.6|13333.6|13339.8|13335.4|13334.9|13329.6|184
1612350300000|2021-02-03 11:05:00|13339.5|13333.5|13338.6|13332.6|13339.6|13334.8|13337.1|13332.5|81
1612350600000|2021-02-03 11:10:00|13337.1|13334.1|13336.6|13333.6|13338.8|13334.2|13336.4|13331.9|130
1612350900000|2021-02-03 11:15:00|13336.5|13333.5|13335.3|13329.3|13338.1|13333.8|13334.7|13329.3|108
1612351200000|2021-02-03 11:20:00|13335.4|13329.4|13335.2|13329.2|13335.5|13330.8|13333.6|13328.9|104
1612351500000|2021-02-03 11:25:00|13335|13329|13332.8|13329.8|13335.1|13330.1|13332.6|13328|96
1612351800000|2021-02-03 11:30:00|13334.3|13328.3|13334.5|13328.5|13334.9|13330.3|13332.8|13328.1|122
1612352100000|2021-02-03 11:35:00|13334.6|13328.6|13335.6|13329.6|13336.3|13331.7|13333|13328.5|165
1612352400000|2021-02-03 11:40:00|13335.5|13329.5|13333.6|13330.6|13335.6|13330.9|13333.4|13328.1|98
1612352700000|2021-02-03 11:45:00|13335|13329|13338.5|13332.5|13338.9|13334.4|13334.8|13328.8|194
1612353000000|2021-02-03 11:50:00|13338.4|13332.4|13339.2|13333.2|13339.3|13334.1|13336.9|13332|88
1612353300000|2021-02-03 11:55:00|13339.3|13333.3|13339.2|13333.2|13339.4|13334.8|13337.6|13333.1|57
1612353600000|2021-02-03 12:00:00|13339.3|13333.3|13341.7|13335.7|13341.9|13335.9|13337.9|13333.3|188
1612353900000|2021-02-03 12:05:00|13341.6|13335.6|13340.5|13334.5|13341.7|13335.7|13340.3|13334.3|172
1612354200000|2021-02-03 12:10:00|13340.7|13334.7|13340.7|13334.7|13344.2|13339.5|13339.1|13333.1|226
1612354500000|2021-02-03 12:15:00|13340.6|13334.6|13340|13337|13341.6|13337.1|13338.4|13333.2|352
1612354800000|2021-02-03 12:20:00|13341.4|13335.4|13338.6|13332.6|13343.4|13338.8|13337.7|13332.2|325
1612355100000|2021-02-03 12:25:00|13338.5|13332.5|13337.7|13331.7|13340.2|13335.6|13336|13331.5|263
1612355400000|2021-02-03 12:30:00|13337.8|13331.8|13333|13330|13337.9|13333.3|13332.6|13326.7|294
1612355700000|2021-02-03 12:35:00|13334.4|13328.4|13331.4|13325.4|13334.5|13330|13330.1|13325.3|214
1612356000000|2021-02-03 12:40:00|13331.3|13325.3|13334.5|13328.5|13334.8|13330.2|13330.1|13325.2|216
1612356300000|2021-02-03 12:45:00|13334.4|13328.4|13333|13327|13334.9|13330.4|13332.2|13326.9|183
1612356600000|2021-02-03 12:50:00|13333.1|13327.1|13332.7|13326.7|13333.3|13328.9|13331.1|13326.5|127
1612356900000|2021-02-03 12:55:00|13332.8|13326.8|13337.4|13331.4|13337.5|13332.5|13331.9|13326|202
1612357200000|2021-02-03 13:00:00|13337.3|13331.3|13335.5|13329.5|13337.9|13332.9|13332.9|13328.4|280
1612357500000|2021-02-03 13:05:00|13335.4|13329.4|13335.5|13329.5|13337.5|13332.9|13333.4|13329|273
1612357800000|2021-02-03 13:10:00|13335.4|13329.4|13334.4|13328.4|13337|13331.1|13333.5|13328.2|197
1612358100000|2021-02-03 13:15:00|13334.6|13328.6|13335.9|13329.9|13337.5|13331.5|13334.5|13328.5|211
1612358400000|2021-02-03 13:20:00|13335.8|13329.8|13332|13329|13337.2|13331.2|13331.9|13327.4|281
1612358700000|2021-02-03 13:25:00|13332.1|13329.1|13334.5|13328.5|13335.1|13330.6|13330.1|13325.4|267
1612359000000|2021-02-03 13:30:00|13334.7|13328.7|13334.9|13328.9|13336.6|13330.6|13331.8|13326.9|275
1612359300000|2021-02-03 13:35:00|13335|13329|13330.9|13324.9|13335.4|13330.3|13330.9|13324.9|236
1612359600000|2021-02-03 13:40:00|13330.7|13324.7|13332.7|13326.7|13333.1|13328.5|13330.4|13324.4|231
1612359900000|2021-02-03 13:45:00|13332.6|13326.6|13332|13326|13332.9|13328.3|13330.2|13325.8|264
1612360200000|2021-02-03 13:50:00|13331.9|13325.9|13328.1|13325.1|13332.6|13327.3|13327.2|13322.7|246
1612360500000|2021-02-03 13:55:00|13328.2|13325.2|13332.2|13326.2|13332.3|13327.6|13327.9|13323.6|253
1612360800000|2021-02-03 14:00:00|13332.3|13326.3|13332.6|13329.6|13334.4|13329.8|13328.7|13323.7|328
1612361100000|2021-02-03 14:05:00|13332.5|13329.5|13333.3|13327.3|13334.4|13330|13330.4|13325.9|202
1612361400000|2021-02-03 14:10:00|13333.4|13327.4|13332.9|13326.9|13333.8|13329.3|13329.8|13323.8|340
1612361700000|2021-02-03 14:15:00|13332.8|13326.8|13333.5|13327.5|13334|13328|13331.3|13325.3|219
1612362000000|2021-02-03 14:20:00|13333.6|13327.6|13330.9|13324.9|13333.6|13329|13329.3|13324.9|139
1612362300000|2021-02-03 14:25:00|13330.8|13324.8|13332.4|13326.4|13333.1|13328.5|13329.3|13324.8|202
1612362600000|2021-02-03 14:30:00|13332.3|13326.3|13326.6|13320.6|13333|13328.5|13326.3|13320.3|338
1612362900000|2021-02-03 14:35:00|13326.5|13320.5|13329.2|13323.2|13329.4|13323.4|13324|13319.4|356
1612363200000|2021-02-03 14:40:00|13329.3|13323.3|13330.1|13324.1|13330.8|13326.2|13327.1|13321.3|250
1612363500000|2021-02-03 14:45:00|13330.3|13324.3|13329|13323|13330.6|13326.3|13327.1|13322.5|392
1612363800000|2021-02-03 14:50:00|13328.9|13322.9|13330.7|13327.7|13332.3|13328|13327.8|13322.8|363
1612364100000|2021-02-03 14:55:00|13330.8|13327.8|13329.5|13323.5|13332.1|13327.8|13327.6|13323|206
1612364400000|2021-02-03 15:00:00|13329.4|13323.4|13328.8|13325.8|13331.3|13326.7|13327.9|13322.9|251
1612364700000|2021-02-03 15:05:00|13329.9|13323.9|13332.6|13326.6|13332.9|13328.2|13328.3|13323.9|319
1612365000000|2021-02-03 15:10:00|13332.5|13326.5|13333.8|13330.8|13336.2|13331.9|13331|13326.5|337
1612365300000|2021-02-03 15:15:00|13333.7|13330.7|13336.6|13330.6|13336.6|13331.7|13331.8|13327.4|323
1612365600000|2021-02-03 15:20:00|13336.5|13330.5|13339.4|13333.4|13340.3|13335.9|13334.6|13330.1|266
1612365900000|2021-02-03 15:25:00|13338|13335|13342.2|13336.2|13342.3|13337.4|13337.9|13333.5|344
1612366200000|2021-02-03 15:30:00|13342.3|13336.3|13341|13335|13344|13339.4|13339.1|13334.5|345
1612366500000|2021-02-03 15:35:00|13341.1|13335.1|13342.3|13336.3|13342.6|13338.2|13339.1|13334.2|349
1612366800000|2021-02-03 15:40:00|13342.2|13336.2|13341.6|13335.6|13344.1|13338.8|13339.3|13334.8|248
1612367100000|2021-02-03 15:45:00|13341.7|13335.7|13343.1|13337.1|13343.4|13338.8|13339.7|13335.2|235
1612367400000|2021-02-03 15:50:00|13343.2|13337.2|13341.1|13335.1|13343.6|13339.1|13337.4|13332.9|267
1612367700000|2021-02-03 15:55:00|13341.2|13335.2|13343.4|13337.4|13343.6|13338.9|13339|13334.3|257
1612368000000|2021-02-03 16:00:00|13343.7|13337.7|13340.2|13334.2|13343.8|13338.7|13338.3|13333.7|316
1612368300000|2021-02-03 16:05:00|13340.3|13334.3|13337.4|13331.4|13341|13335.1|13336|13330.9|217
1612368600000|2021-02-03 16:10:00|13337.3|13331.3|13338.5|13332.5|13340.8|13336.1|13336|13331|184
1612368900000|2021-02-03 16:15:00|13337|13334|13337|13334|13339|13335|13336.4|13332|200
1612369200000|2021-02-03 16:20:00|13336.9|13333.9|13336.9|13330.9|13338|13333.9|13334.7|13329.9|173
1612369500000|2021-02-03 16:25:00|13335.6|13332.6|13336.8|13333.8|13338.6|13334.2|13335.4|13330.8|174
1612369800000|2021-02-03 16:30:00|13336.6|13333.6|13335.7|13332.7|13339.1|13334.6|13335.5|13331.1|274
1612370100000|2021-02-03 16:35:00|13335.6|13332.6|13333.3|13330.3|13336.6|13332.7|13333|13328.6|272
1612370400000|2021-02-03 16:40:00|13333.2|13330.2|13333.1|13330.1|13335.2|13330.8|13332.8|13328.6|175
1612370700000|2021-02-03 16:45:00|13333.2|13330.2|13333|13330|13333.6|13330.6|13332.8|13329.8|145
1612371000000|2021-02-03 16:50:00|13333.1|13330.1|13331.8|13328.8|13335.3|13330.6|13331.3|13328.3|196
1612371300000|2021-02-03 16:55:00|13331.7|13328.7|13334.3|13328.3|13334.4|13330.2|13331.2|13327|198
1612371600000|2021-02-03 17:00:00|13334.2|13328.2|13332|13329|13334.6|13329.7|13331.6|13327.1|148
1612371900000|2021-02-03 17:05:00|13332.1|13329.1|13334.8|13328.8|13334.8|13330.4|13332.1|13327.8|177
1612372200000|2021-02-03 17:10:00|13333.3|13330.3|13335.1|13329.1|13335.9|13331.2|13332.2|13327.8|192
1612372500000|2021-02-03 17:15:00|13335|13329|13334.8|13328.8|13335.3|13330.8|13333.2|13328.7|142
1612372800000|2021-02-03 17:20:00|13334.7|13328.7|13333.5|13330.5|13335.1|13330.8|13333|13328.4|170
1612373100000|2021-02-03 17:25:00|13333.6|13330.6|13335.4|13329.4|13335.6|13331|13333.2|13328.8|103
1612373400000|2021-02-03 17:30:00|13335.5|13329.5|13334.5|13331.5|13336.3|13331.8|13333.1|13328.7|144
1612373700000|2021-02-03 17:35:00|13334.6|13331.6|13334.9|13328.9|13336.5|13332.1|13333.5|13328.9|136
1612374000000|2021-02-03 17:40:00|13335|13329|13331|13325|13335|13329.9|13329.8|13324.9|183
1612374300000|2021-02-03 17:45:00|13331.1|13325.1|13330.9|13324.9|13331.4|13327|13329.4|13324.8|114
1612374600000|2021-02-03 17:50:00|13330.8|13324.8|13329|13326|13331|13326|13328.4|13323.9|114
1612374900000|2021-02-03 17:55:00|13330.6|13324.6|13331|13325|13331.8|13327.2|13329|13324.5|276
1612375200000|2021-02-03 18:00:00|13331.2|13325.2|13333.2|13327.2|13333.4|13328.2|13330.2|13324.2|280
1612375500000|2021-02-03 18:05:00|13333.1|13327.1|13333.8|13327.8|13334.9|13329.9|13331.1|13326.3|229
1612375800000|2021-02-03 18:10:00|13333.9|13327.9|13335.4|13329.4|13335.5|13330.4|13332.2|13327.5|257
1612376100000|2021-02-03 18:15:00|13335.3|13329.3|13337|13331|13337.3|13332.6|13334.7|13329.1|210
1612376400000|2021-02-03 18:20:00|13337.1|13331.1|13335.5|13332.5|13337.4|13332.9|13335.3|13330.8|93
1612376700000|2021-02-03 18:25:00|13335.4|13332.4|13337.8|13331.8|13338.3|13333.7|13334.6|13330.3|218
1612377000000|2021-02-03 18:30:00|13336|13333|13336.1|13333.1|13337.8|13333.6|13335.5|13330.7|201
1612377300000|2021-02-03 18:35:00|13337.6|13331.6|13336|13330|13337.7|13333.1|13334.2|13329.7|111
1612377600000|2021-02-03 18:40:00|13334|13331|13333.6|13330.6|13335.5|13331.2|13333.2|13328.7|186
1612377900000|2021-02-03 18:45:00|13333.5|13330.5|13336|13330|13336.1|13331.2|13333.5|13329.1|134
1612378200000|2021-02-03 18:50:00|13336.1|13330.1|13336.4|13330.4|13336.6|13331.5|13334.4|13329.7|145
1612378500000|2021-02-03 18:55:00|13336.3|13330.3|13334.9|13328.9|13336.4|13331.6|13333.9|13328.9|168
1612378800000|2021-02-03 19:00:00|13335|13329|13334.7|13328.7|13335.5|13330.6|13332.8|13328.2|188
1612379100000|2021-02-03 19:05:00|13334.5|13328.5|13335.3|13329.3|13335.3|13330.8|13332.5|13328.1|81
1612379400000|2021-02-03 19:10:00|13333.8|13330.8|13333.5|13330.5|13335.7|13331.1|13333.3|13328.9|142
1612379700000|2021-02-03 19:15:00|13333.4|13330.4|13333.1|13330.1|13335.4|13330.6|13333.1|13328.6|100
1612380000000|2021-02-03 19:20:00|13333.2|13330.2|13334.6|13328.6|13334.9|13330.3|13332.6|13328.2|76
1612380300000|2021-02-03 19:25:00|13334.5|13328.5|13334.7|13328.7|13335.1|13330.7|13333.1|13328.4|127
1612380600000|2021-02-03 19:30:00|13334.6|13328.6|13335.5|13332.5|13337.1|13332.7|13334.2|13328.2|160
1612380900000|2021-02-03 19:35:00|13335.4|13332.4|13337.2|13331.2|13337.4|13333.1|13335.3|13331|106
1612381200000|2021-02-03 19:40:00|13337.1|13331.1|13335.6|13332.6|13337.4|13333.2|13335.4|13331.1|122
1612381500000|2021-02-03 19:45:00|13335.7|13332.7|13338|13335|13339.9|13335.2|13335.5|13332.5|156
1612381800000|2021-02-03 19:50:00|13337.9|13334.9|13338|13335|13339.5|13335.4|13337.6|13333.1|142
1612382100000|2021-02-03 19:55:00|13338.1|13335.1|13339.3|13333.3|13340.3|13336.6|13337.4|13332.9|233
1612382400000|2021-02-03 20:00:00|13339.4|13333.4|13337.2|13331.2|13339.4|13334.3|13335.5|13331|183
1612382700000|2021-02-03 20:05:00|13337.3|13331.3|13334.8|13328.8|13337.7|13333.4|13334.6|13328.6|148
1612383000000|2021-02-03 20:10:00|13334.7|13328.7|13334.3|13328.3|13335.3|13330.6|13333.3|13328.3|105
1612383300000|2021-02-03 20:15:00|13334.4|13328.4|13334.1|13331.1|13335.7|13331.3|13332.5|13327.8|182
1612383600000|2021-02-03 20:20:00|13334.2|13331.2|13336.2|13330.2|13336.6|13331.9|13333.8|13329.2|136
1612383900000|2021-02-03 20:25:00|13336.4|13330.4|13336.9|13330.9|13338|13332.3|13334.7|13329.8|215
1612384200000|2021-02-03 20:30:00|13337|13331|13335.2|13329.2|13337|13332.1|13334|13329.2|180
1612384500000|2021-02-03 20:35:00|13335.1|13329.1|13335.1|13329.1|13335.8|13331.1|13333.4|13328.7|182
1612384800000|2021-02-03 20:40:00|13335.2|13329.2|13332.9|13326.9|13335.2|13329.4|13332.2|13326.2|187
1612385100000|2021-02-03 20:45:00|13333|13327|13332.9|13326.9|13333.8|13328.9|13331.8|13326.8|139
1612385400000|2021-02-03 20:50:00|13333.3|13327.3|13331.5|13325.5|13333.7|13329.1|13330.9|13325.3|197
1612385700000|2021-02-03 20:55:00|13331.4|13325.4|13333|13327|13333.3|13327.3|13330.2|13325.4|187
1612386000000|2021-02-03 21:00:00|13332.9|13326.9|13332.7|13326.7|13333|13327|13331.7|13325.7|81
1612386300000|2021-02-03 21:05:00|13332.6|13326.6|13332.5|13326.5|13332.7|13326.7|13331.6|13325.6|97
1612386600000|2021-02-03 21:10:00|13332.6|13326.6|13329.9|13323.9|13333.1|13327.1|13329.1|13323.1|117
1612386900000|2021-02-03 21:15:00|13330.1|13324.1|13330.8|13324.8|13331.1|13325.1|13329.7|13323.7|145
1612387200000|2021-02-03 21:20:00|13330.7|13324.7|13331.6|13325.6|13331.9|13325.9|13330.3|13324.3|101
1612387500000|2021-02-03 21:25:00|13331.5|13325.5|13330.3|13324.3|13331.6|13325.6|13329.4|13323.4|116
1612387800000|2021-02-03 21:30:00|13330.2|13324.2|13330.7|13324.7|13330.7|13324.7|13329.3|13323.3|80
1612388100000|2021-02-03 21:35:00|13329.2|13326.2|13330.7|13324.7|13330.9|13326.3|13329|13324.2|74
1612388400000|2021-02-03 21:40:00|13330.6|13324.6|13330.8|13324.8|13331.1|13326.2|13329.2|13324.1|79
1612388700000|2021-02-03 21:45:00|13330.7|13324.7|13331.3|13325.3|13331.5|13325.5|13330.3|13324.3|92
1612389000000|2021-02-03 21:50:00|13331|13325|13331.4|13325.4|13331.7|13325.7|13330.6|13324.6|85
1612389300000|2021-02-03 21:55:00|13331.6|13325.6|13334.4|13326.3|13337.2|13328|13330.6|13323.2|555
1612389600000|2021-02-03 22:00:00|13334.5|13325.6|13334.3|13322.4|13337.1|13325.8|13333.6|13321.5|49
1612389900000|2021-02-03 22:05:00|13335.7|13321.9|13339.4|13323.4|13341.8|13325.8|13333.2|13321.8|104
1612390200000|2021-02-03 22:10:00|13340.7|13323.7|13339.5|13323.5|13341|13325|13333.1|13320.1|134
1612390500000|2021-02-03 22:15:00|13340|13324|13339.6|13323.6|13341.3|13325.3|13337.3|13323.1|109
1612390800000|2021-02-03 22:20:00|13340.2|13324.2|13337.8|13323.9|13341|13325|13337.3|13323.4|82
1612391100000|2021-02-03 22:25:00|13341|13325|13339.6|13323.6|13341.2|13325.5|13337|13321.8|132
1612391400000|2021-02-03 22:30:00|13339.9|13323.9|13342.3|13328.6|13344.2|13329.2|13338.7|13323.9|207
1612391700000|2021-02-03 22:35:00|13344.4|13328.4|13340.2|13324.2|13344.4|13329.5|13334.9|13321.7|252
1612392000000|2021-02-03 22:40:00|13339.8|13324.3|13340.6|13326.3|13342.3|13326.5|13337.6|13323.7|94
1612392300000|2021-02-03 22:45:00|13337.6|13326.1|13337.1|13325.6|13340.5|13326.5|13336.6|13323.3|115
1612392600000|2021-02-03 22:50:00|13337.2|13325.7|13338.4|13326.3|13339.9|13326.9|13336.3|13322.9|240
1612392900000|2021-02-03 22:55:00|13339|13326|13338.1|13324.9|13340.1|13327|13336.8|13323.5|298
1612393200000|2021-02-03 23:00:00|13336.3|13325.1|13331.5|13324.9|13339.9|13329.2|13327.6|13320.7|469
1612393500000|2021-02-03 23:05:00|13331.9|13324.4|13330.6|13324.6|13332.1|13325.5|13330.1|13323.8|146
1612393800000|2021-02-03 23:10:00|13331|13324.9|13329.5|13323.5|13331.2|13325.2|13328.6|13322.6|103
1612394100000|2021-02-03 23:15:00|13329.1|13323.1|13328.9|13322.9|13329.7|13323.7|13328.4|13322.4|144
1612394400000|2021-02-03 23:20:00|13329|13323|13325.5|13319.5|13329.4|13323.4|13324.3|13318.3|147
1612394700000|2021-02-03 23:25:00|13325.6|13319.6|13326.3|13320.3|13326.7|13320.7|13322.6|13316.6|212
1612395000000|2021-02-03 23:30:00|13326|13320|13326|13320|13326.5|13320.5|13325.4|13319.4|158
1612395300000|2021-02-03 23:35:00|13325.9|13319.9|13324.7|13318.7|13327|13321|13324.7|13318.7|130
1612395600000|2021-02-03 23:40:00|13324.8|13318.8|13325.9|13319.9|13326.2|13320.2|13324.2|13318.2|130
1612395900000|2021-02-03 23:45:00|13325.8|13319.8|13328|13322|13328.6|13322.6|13325.8|13319.8|168
1612396200000|2021-02-03 23:50:00|13328.1|13322.1|13325.2|13319.2|13328.1|13322.1|13323.7|13317.7|149
1612396500000|2021-02-03 23:55:00|13324.5|13318.5|13324.9|13318.9|13325.6|13319.6|13324.3|13318.3|117
1612396800000|2021-02-04 00:00:00|13324.7|13318.7|13327|13321|13330.3|13324.3|13322.7|13316.7|375
1612397100000|2021-02-04 00:05:00|13326.9|13320.9|13326.6|13320.6|13329.3|13324.5|13324.7|13320|251
1612397400000|2021-02-04 00:10:00|13326.9|13320.9|13323.1|13317.1|13327.4|13321.4|13321.8|13316.5|209
1612397700000|2021-02-04 00:15:00|13323|13317|13323.9|13317.9|13326.1|13321.3|13321.8|13316.8|226
1612398000000|2021-02-04 00:20:00|13323.8|13317.8|13322.3|13319.3|13327.3|13322.5|13322.3|13317.7|197
1612398300000|2021-02-04 00:25:00|13322.4|13319.4|13326|13320|13326.3|13321.8|13321.8|13317.3|169
1612398600000|2021-02-04 00:30:00|13324.6|13321.6|13326.6|13323.6|13328.5|13323.6|13324|13319.5|155
1612398900000|2021-02-04 00:35:00|13326.7|13323.7|13329.3|13323.3|13329.7|13325.1|13325.9|13321.4|229
1612399200000|2021-02-04 00:40:00|13327.9|13324.9|13327.8|13324.8|13331.3|13327|13327.4|13322.5|183
1612399500000|2021-02-04 00:45:00|13327.7|13324.7|13332.7|13326.7|13332.8|13328.4|13327.6|13323.1|191
1612399800000|2021-02-04 00:50:00|13332.6|13326.6|13333.1|13327.1|13333.3|13328.8|13329.1|13324.3|274
1612400100000|2021-02-04 00:55:00|13333.4|13327.4|13336.4|13330.4|13337.3|13332.6|13332.2|13327.4|301
1612400400000|2021-02-04 01:00:00|13336.3|13330.3|13331.4|13328.4|13336.5|13332|13330.9|13326.3|299
1612400700000|2021-02-04 01:05:00|13331.3|13328.3|13333|13327|13333.7|13328.9|13329.5|13325.1|252
1612401000000|2021-02-04 01:10:00|13332.9|13326.9|13332.9|13326.9|13334.8|13330.4|13331.3|13326.2|208
1612401300000|2021-02-04 01:15:00|13332.7|13326.7|13331.7|13325.7|13334.3|13328.3|13330.4|13324.4|311
1612401600000|2021-02-04 01:20:00|13331.8|13325.8|13332.1|13326.1|13333.8|13329.5|13330.2|13325.6|224
1612401900000|2021-02-04 01:25:00|13332|13326|13331.7|13325.7|13332.7|13328|13329.7|13325.5|221
1612402200000|2021-02-04 01:30:00|13331.8|13325.8|13329.5|13326.5|13333.7|13327.7|13329.4|13324.4|269
1612402500000|2021-02-04 01:35:00|13331|13325|13330.9|13324.9|13331.3|13326.7|13327.6|13323.4|259
1612402800000|2021-02-04 01:40:00|13330.8|13324.8|13328|13325|13332.1|13327.6|13327.8|13323.6|274
1612403100000|2021-02-04 01:45:00|13327.9|13324.9|13328.9|13322.9|13330.2|13326.2|13326.7|13322.4|326
1612403400000|2021-02-04 01:50:00|13328.8|13322.8|13329.8|13323.8|13331.3|13326.9|13327.7|13322.8|236
1612403700000|2021-02-04 01:55:00|13328.5|13325.5|13327.4|13321.4|13330.5|13325.8|13325.1|13320.7|201
1612404000000|2021-02-04 02:00:00|13327.5|13321.5|13324.8|13321.8|13327.5|13322.6|13323.9|13319.6|247
1612404300000|2021-02-04 02:05:00|13324.9|13321.9|13324.5|13321.5|13326.3|13322.2|13323.8|13319.4|256
1612404600000|2021-02-04 02:10:00|13324.3|13321.3|13325.4|13322.4|13327.3|13322.9|13324.1|13319.4|259
1612404900000|2021-02-04 02:15:00|13325.3|13322.3|13328.1|13325.1|13330.1|13325.6|13325.2|13322.2|172
1612405200000|2021-02-04 02:20:00|13328.2|13325.2|13329.1|13326.1|13331.2|13326.7|13327.5|13323|237
1612405500000|2021-02-04 02:25:00|13329|13326|13328.3|13322.3|13331|13326.6|13326.8|13322.3|201
1612405800000|2021-02-04 02:30:00|13328.4|13322.4|13328.6|13325.6|13330.4|13326.1|13326.9|13322.4|205
1612406100000|2021-02-04 02:35:00|13328.8|13325.8|13331.2|13325.2|13331.5|13326.9|13328.4|13324.7|133
1612406400000|2021-02-04 02:40:00|13331.3|13325.3|13331.5|13328.5|13333.3|13329|13329.9|13325.3|202
1612406700000|2021-02-04 02:45:00|13332.9|13326.9|13332|13326|13333|13328.5|13329.5|13324.7|118
1612407000000|2021-02-04 02:50:00|13331.9|13325.9|13334.6|13328.6|13335.4|13330.9|13330.7|13325.9|202
1612407300000|2021-02-04 02:55:00|13334.7|13328.7|13333.5|13330.5|13337.3|13332.4|13333|13328.4|208
1612407600000|2021-02-04 03:00:00|13333.4|13330.4|13334.6|13331.6|13337|13331.9|13332.9|13328.5|181
1612407900000|2021-02-04 03:05:00|13334.5|13331.5|13338|13332|13338.5|13334.3|13334.4|13330|249
1612408200000|2021-02-04 03:10:00|13338.1|13332.1|13340.2|13334.2|13342.3|13337.8|13336.2|13331.7|344
1612408500000|2021-02-04 03:15:00|13338.7|13335.7|13341.4|13335.4|13344|13339.6|13338.1|13334|319
1612408800000|2021-02-04 03:20:00|13341.3|13335.3|13346.3|13343.3|13347.8|13343.3|13339.4|13334.8|368
1612409100000|2021-02-04 03:25:00|13346.2|13343.2|13346.7|13340.7|13351.8|13347.5|13344.3|13339.8|375
1612409400000|2021-02-04 03:30:00|13346.8|13340.8|13345.2|13339.2|13348.4|13343.9|13342.7|13338.5|417
1612409700000|2021-02-04 03:35:00|13345.4|13339.4|13345.6|13339.6|13346.9|13342.3|13342.9|13338.4|307
1612410000000|2021-02-04 03:40:00|13346.1|13340.1|13350.4|13347.4|13352|13347.5|13344.6|13339.8|419
1612410300000|2021-02-04 03:45:00|13350.1|13347.1|13346.3|13343.3|13351.5|13347.3|13345.7|13341.3|308
1612410600000|2021-02-04 03:50:00|13346.4|13343.4|13349|13346|13351|13346.4|13345.4|13340.9|234
1612410900000|2021-02-04 03:55:00|13348.9|13345.9|13348.1|13345.1|13350.8|13346.8|13348|13344|283
1612411200000|2021-02-04 04:00:00|13348|13345|13347.6|13344.6|13350.7|13346.3|13346.3|13341.8|257
1612411500000|2021-02-04 04:05:00|13347.7|13344.7|13348.8|13342.8|13349|13345.3|13347.3|13342.7|127
1612411800000|2021-02-04 04:10:00|13348.9|13342.9|13345.5|13342.5|13348.9|13344.5|13345.3|13341|159
1612412100000|2021-02-04 04:15:00|13345.6|13342.6|13345.3|13342.3|13348.1|13343.5|13344.2|13339.8|241
1612412400000|2021-02-04 04:20:00|13345.5|13342.5|13345.6|13342.6|13347.3|13342.9|13344.7|13340.3|172
1612412700000|2021-02-04 04:25:00|13345.5|13342.5|13346.8|13340.8|13347.6|13343.2|13345.2|13340.7|195
1612413000000|2021-02-04 04:30:00|13347|13341|13345.1|13342.1|13347.8|13343.4|13344.8|13340.7|170
1612413300000|2021-02-04 04:35:00|13345|13342|13346|13343|13348|13344.1|13343.9|13339.1|256
1612413600000|2021-02-04 04:40:00|13347.4|13341.4|13347.5|13344.5|13348.7|13344.8|13346.2|13341.3|234
1612413900000|2021-02-04 04:45:00|13347.6|13344.6|13350.8|13344.8|13350.8|13346.2|13346.7|13342.8|148
1612414200000|2021-02-04 04:50:00|13350.9|13344.9|13349.4|13346.4|13351.2|13347.7|13349.3|13344.9|147
1612414500000|2021-02-04 04:55:00|13349.3|13346.3|13348.2|13345.2|13350.9|13346.6|13347.8|13343.5|186
1612414800000|2021-02-04 05:00:00|13348.1|13345.1|13350.3|13347.3|13352.3|13348.2|13348.1|13344.1|307
1612415100000|2021-02-04 05:05:00|13350.4|13347.4|13349.7|13343.7|13351.5|13348.3|13348.5|13343.5|293
1612415400000|2021-02-04 05:10:00|13349.6|13343.6|13348|13345|13350.5|13345.7|13346.8|13342.2|290
1612415700000|2021-02-04 05:15:00|13348.1|13345.1|13348.8|13345.8|13352.2|13347.8|13347.9|13343.8|287
1612416000000|2021-02-04 05:20:00|13348.7|13345.7|13349|13346|13350.5|13346.1|13347.4|13342.9|253
1612416300000|2021-02-04 05:25:00|13349.1|13346.1|13350.6|13347.6|13352.8|13348.3|13348.3|13344.1|257
1612416600000|2021-02-04 05:30:00|13350.7|13347.7|13353.9|13347.9|13354.1|13349.5|13350.7|13346.1|267
1612416900000|2021-02-04 05:35:00|13353.8|13347.8|13350.6|13347.6|13354.2|13349.8|13349.8|13345.5|168
1612417200000|2021-02-04 05:40:00|13350.5|13347.5|13349.3|13346.3|13352.5|13347.6|13348.7|13344.6|198
1612417500000|2021-02-04 05:45:00|13349.4|13346.4|13351.3|13345.3|13351.9|13348.2|13349.1|13344.9|166
1612417800000|2021-02-04 05:50:00|13351.4|13345.4|13350.7|13347.7|13352.6|13348.3|13349|13345.1|188
1612418100000|2021-02-04 05:55:00|13350.5|13347.5|13349.9|13343.9|13351.9|13347.9|13347.5|13343.1|256
1612418400000|2021-02-04 06:00:00|13348.5|13345.5|13349.1|13346.1|13351.6|13347.3|13347.6|13343.8|275
1612418700000|2021-02-04 06:05:00|13349|13346|13349.4|13343.4|13351.3|13346.9|13347.4|13343.2|222
1612419000000|2021-02-04 06:10:00|13349.5|13343.5|13349.5|13346.5|13351.3|13346.9|13347.1|13343.4|189
1612419300000|2021-02-04 06:15:00|13349.6|13346.6|13352.7|13346.7|13355.5|13351.3|13349.6|13345.7|321
1612419600000|2021-02-04 06:20:00|13352.6|13346.6|13350.9|13347.9|13352.8|13348.3|13350|13345.4|226
1612419900000|2021-02-04 06:25:00|13351|13348|13352.3|13349.3|13355.7|13351.2|13350.9|13346.4|255
1612420200000|2021-02-04 06:30:00|13352.5|13349.5|13352.1|13349.1|13355.1|13350.5|13351.8|13347.6|140
1612420500000|2021-02-04 06:35:00|13352|13349|13352.1|13346.1|13355.2|13350.6|13350.5|13346|189
1612420800000|2021-02-04 06:40:00|13352.2|13346.2|13351.4|13348.4|13353|13348.5|13350.7|13346.1|99
1612421100000|2021-02-04 06:45:00|13351.3|13348.3|13351.3|13348.3|13352.5|13349.5|13350.1|13347.1|195
1612421400000|2021-02-04 06:50:00|13351.4|13348.4|13348|13345|13351.6|13348.6|13348|13344|218
1612421700000|2021-02-04 06:55:00|13348.1|13345.1|13349.3|13346.3|13350.8|13346.3|13348|13344.7|249
1612422000000|2021-02-04 07:00:00|13349.1|13346.1|13355|13349|13359|13354.4|13349.1|13344.7|366
1612422300000|2021-02-04 07:05:00|13354.9|13348.9|13357.4|13351.4|13357.6|13352.3|13349.9|13345.3|308
1612422600000|2021-02-04 07:10:00|13357.2|13351.2|13356.9|13350.9|13357.5|13352.5|13351.8|13347.5|300
1612422900000|2021-02-04 07:15:00|13357|13351|13353.7|13350.7|13357.4|13352.6|13351.6|13347.1|319
1612423200000|2021-02-04 07:20:00|13355.2|13349.2|13357.7|13351.7|13357.7|13353|13352.1|13348.1|298
1612423500000|2021-02-04 07:25:00|13357.8|13351.8|13360|13354|13361.1|13357|13356|13351.5|258
1612423800000|2021-02-04 07:30:00|13360.1|13354.1|13356.8|13350.8|13361.2|13357|13354.9|13350.5|272
1612424100000|2021-02-04 07:35:00|13356.6|13350.6|13358.1|13352.1|13358.2|13352.9|13353.2|13348.6|214
1612424400000|2021-02-04 07:40:00|13358|13352|13354.4|13351.4|13358.2|13352.9|13354.4|13350|200
1612424700000|2021-02-04 07:45:00|13354.5|13351.5|13357.2|13351.2|13357.2|13352.7|13354.1|13349.6|233
1612425000000|2021-02-04 07:50:00|13357.3|13351.3|13357.5|13354.5|13359.1|13354.7|13355|13349.7|240
1612425300000|2021-02-04 07:55:00|13357.4|13354.4|13353.8|13347.8|13358.5|13354.4|13351.8|13347.1|274
1612425600000|2021-02-04 08:00:00|13354|13348|13351.4|13345.4|13354|13348.1|13348.7|13344|370
1612425900000|2021-02-04 08:05:00|13351.3|13345.3|13356.3|13350.3|13357|13351|13349.9|13345.3|269
1612426200000|2021-02-04 08:10:00|13356.4|13350.4|13347.4|13344.4|13357.1|13351.1|13346|13340|417
1612426500000|2021-02-04 08:15:00|13347.5|13344.5|13348.7|13342.7|13349.7|13345.1|13346|13341.3|239
1612426800000|2021-02-04 08:20:00|13348.6|13342.6|13352.2|13346.2|13354.9|13350.4|13348|13342.6|231
1612427100000|2021-02-04 08:25:00|13352.1|13346.1|13353.2|13347.2|13354.9|13350.3|13349.8|13344.9|292
1612427400000|2021-02-04 08:30:00|13353.3|13347.3|13348.2|13342.2|13353.3|13348.1|13347.5|13341.6|324
1612427700000|2021-02-04 08:35:00|13348.1|13342.1|13345.4|13342.4|13349.4|13344|13344.3|13339.9|281
1612428000000|2021-02-04 08:40:00|13346.8|13340.8|13348.7|13342.7|13349.6|13344.7|13345.8|13340.1|283
1612428300000|2021-02-04 08:45:00|13348.8|13342.8|13351.6|13345.6|13351.7|13346.9|13346.5|13341.9|234
1612428600000|2021-02-04 08:50:00|13351.7|13345.7|13350.1|13347.1|13353.2|13348.7|13349|13344.4|232
1612428900000|2021-02-04 08:55:00|13350|13347|13352.6|13346.6|13354.5|13349.9|13349.5|13345|232
1612429200000|2021-02-04 09:00:00|13352.7|13346.7|13358|13352|13358.3|13352.7|13350.8|13345.6|275
1612429500000|2021-02-04 09:05:00|13358.1|13352.1|13358.8|13352.8|13359|13354.5|13354.8|13350.2|270
1612429800000|2021-02-04 09:10:00|13358.9|13352.9|13357.4|13351.4|13359.7|13355.3|13355.3|13350.4|260
1612430100000|2021-02-04 09:15:00|13357.3|13351.3|13359.7|13353.7|13360.8|13356.6|13357.3|13351.3|206
1612430400000|2021-02-04 09:20:00|13359.6|13353.6|13355.4|13352.4|13359.7|13354.7|13355|13350.4|247
1612430700000|2021-02-04 09:25:00|13355.5|13352.5|13352.7|13349.7|13356.8|13352.5|13352.7|13348.2|134
1612431000000|2021-02-04 09:30:00|13352.6|13349.6|13355.9|13352.9|13357.2|13353|13352.5|13348|178
1612431300000|2021-02-04 09:35:00|13356|13353|13358.5|13352.5|13359.7|13354.1|13355.9|13351.5|205
1612431600000|2021-02-04 09:40:00|13358.4|13352.4|13355.2|13352.2|13359.3|13353.3|13355.2|13350.7|222
1612431900000|2021-02-04 09:45:00|13355.3|13352.3|13356.1|13350.1|13357|13352.5|13353.5|13348.5|270
1612432200000|2021-02-04 09:50:00|13356.2|13350.2|13354.1|13348.1|13356.4|13350.4|13352.4|13346.9|205
1612432500000|2021-02-04 09:55:00|13354.2|13348.2|13356.9|13350.9|13359|13353|13352.8|13348.2|223
1612432800000|2021-02-04 10:00:00|13356.8|13350.8|13357.4|13351.4|13359|13354.5|13356.1|13350.7|182
1612433100000|2021-02-04 10:05:00|13357.8|13351.8|13355.6|13352.6|13360.5|13355.8|13355.5|13351.1|155
1612433400000|2021-02-04 10:10:00|13355.5|13352.5|13357.3|13351.3|13358.4|13353.7|13352.7|13348.2|163
1612433700000|2021-02-04 10:15:00|13357.4|13351.4|13358.5|13352.5|13359|13354.1|13355.9|13351.3|201
1612434000000|2021-02-04 10:20:00|13358.6|13352.6|13357.8|13351.8|13358.7|13354.2|13356.4|13351.3|178
1612434300000|2021-02-04 10:25:00|13357.7|13351.7|13354.8|13348.8|13357.8|13353|13353.5|13348.8|149
1612434600000|2021-02-04 10:30:00|13354.9|13348.9|13353|13347|13355.1|13350.5|13351.6|13346.7|167
1612434900000|2021-02-04 10:35:00|13353.1|13347.1|13354.8|13348.8|13355|13350.1|13351.2|13347|198
1612435200000|2021-02-04 10:40:00|13354.9|13348.9|13356.4|13350.4|13356.8|13352.3|13354.7|13348.8|176
1612435500000|2021-02-04 10:45:00|13356.3|13350.3|13357.9|13351.9|13358.3|13352.3|13354.5|13350|190
1612435800000|2021-02-04 10:50:00|13357.8|13351.8|13358.4|13352.4|13359.3|13354.7|13356.9|13351.6|192
1612436100000|2021-02-04 10:55:00|13358.6|13352.6|13362.4|13356.4|13362.6|13356.6|13357.4|13352.4|249
1612436400000|2021-02-04 11:00:00|13362.5|13356.5|13363.6|13357.6|13365.7|13360.3|13362.3|13356.3|238
1612436700000|2021-02-04 11:05:00|13363.5|13357.5|13364.4|13358.4|13364.6|13359.8|13360.8|13356.3|180
1612437000000|2021-02-04 11:10:00|13364.5|13358.5|13364.3|13358.3|13365.2|13360.5|13363.5|13358.1|110
1612437300000|2021-02-04 11:15:00|13364.4|13358.4|13364.3|13358.3|13364.9|13359.8|13361.9|13357.3|156
1612437600000|2021-02-04 11:20:00|13364.2|13358.2|13363.9|13357.9|13365.1|13360.2|13362.4|13357.3|113
1612437900000|2021-02-04 11:25:00|13364|13358|13364.5|13358.5|13365|13360.1|13361.5|13357.6|122
1612438200000|2021-02-04 11:30:00|13364.7|13358.7|13364.5|13358.5|13365.5|13360.8|13362.6|13357.6|119
1612438500000|2021-02-04 11:35:00|13364.4|13358.4|13362|13359|13364.5|13360.1|13361.4|13356.9|119
1612438800000|2021-02-04 11:40:00|13362.1|13359.1|13366.7|13363.7|13366.7|13363.7|13362.1|13357.6|153
1612439100000|2021-02-04 11:45:00|13366.8|13363.8|13368.6|13362.6|13368.9|13364.9|13364.8|13360.3|204
1612439400000|2021-02-04 11:50:00|13368.7|13362.7|13370.3|13364.3|13371|13366.7|13367.5|13362.6|225
1612439700000|2021-02-04 11:55:00|13370.2|13364.2|13373|13367|13373.7|13367.7|13369.1|13364|153
1612440000000|2021-02-04 12:00:00|13372.9|13366.9|13367.1|13361.1|13373.1|13367.1|13366.9|13360.9|314
1612440300000|2021-02-04 12:05:00|13367.3|13361.3|13371|13365|13371.4|13365.4|13365.5|13360.6|394
1612440600000|2021-02-04 12:10:00|13370.8|13364.8|13369.2|13363.2|13370.9|13365.2|13367.3|13362.5|258
1612440900000|2021-02-04 12:15:00|13369.1|13363.1|13367.3|13361.3|13369.3|13363.7|13366.7|13360.8|247
1612441200000|2021-02-04 12:20:00|13367.5|13361.5|13370.6|13364.6|13371.8|13366.4|13366.9|13360.9|290
1612441500000|2021-02-04 12:25:00|13370.7|13364.7|13369.9|13363.9|13371|13366.3|13368|13363.4|249
1612441800000|2021-02-04 12:30:00|13369.8|13363.8|13371.6|13368.6|13373.2|13368.6|13368.5|13363.7|219
1612442100000|2021-02-04 12:35:00|13372.9|13366.9|13369.4|13363.4|13373.3|13367.3|13369|13363|175
1612442400000|2021-02-04 12:40:00|13369.3|13363.3|13367.4|13361.4|13369.6|13363.6|13366|13361.3|153
1612442700000|2021-02-04 12:45:00|13365.9|13362.9|13368|13362|13368.7|13363|13365.6|13361.3|179
1612443000000|2021-02-04 12:50:00|13368.1|13362.1|13365.6|13359.6|13368.1|13363.2|13364.2|13359.4|162
1612443300000|2021-02-04 12:55:00|13365.7|13359.7|13366.1|13360.1|13366.4|13361.8|13362.7|13357.6|166
1612443600000|2021-02-04 13:00:00|13365.3|13359.3|13361.3|13355.3|13366.5|13362|13359.9|13355.3|211
1612443900000|2021-02-04 13:05:00|13361.4|13355.4|13362|13356|13363.2|13358.5|13360|13355.3|256
1612444200000|2021-02-04 13:10:00|13361.8|13355.8|13361.4|13355.4|13363.4|13358.2|13357.8|13353|241
1612444500000|2021-02-04 13:15:00|13361.5|13355.5|13361.4|13355.4|13362.5|13357.4|13359.8|13355.2|142
1612444800000|2021-02-04 13:20:00|13361.5|13355.5|13363.5|13360.5|13365.6|13361|13360.3|13355.2|193
1612445100000|2021-02-04 13:25:00|13364.8|13358.8|13365.6|13359.6|13365.6|13360.5|13362.1|13357.2|129
1612445400000|2021-02-04 13:30:00|13365.4|13359.4|13365.4|13359.4|13365.8|13359.9|13362.7|13357.3|314
1612445700000|2021-02-04 13:35:00|13365.2|13359.2|13362.5|13356.5|13366.2|13360.2|13358.9|13353.6|425
1612446000000|2021-02-04 13:40:00|13362.7|13356.7|13367|13361|13367.1|13361.1|13361.9|13355.9|316
1612446300000|2021-02-04 13:45:00|13367.1|13361.1|13365.9|13359.9|13367.5|13361.5|13363.8|13358.8|195
1612446600000|2021-02-04 13:50:00|13366.1|13360.1|13365.5|13362.5|13368|13363.4|13364.5|13359.1|274
1612446900000|2021-02-04 13:55:00|13367.2|13361.2|13368.5|13362.5|13369.2|13364.7|13365.5|13361.1|256
1612447200000|2021-02-04 14:00:00|13368.4|13362.4|13369.3|13363.3|13371|13365.7|13366|13361.1|347
1612447500000|2021-02-04 14:05:00|13369.2|13363.2|13368.8|13362.8|13370.3|13365.2|13365.2|13361.1|308
1612447800000|2021-02-04 14:10:00|13368.9|13362.9|13371.2|13365.2|13371.4|13365.4|13368.3|13362.3|302
1612448100000|2021-02-04 14:15:00|13371.4|13365.4|13369|13363|13371.7|13366.8|13366.8|13361.8|302
1612448400000|2021-02-04 14:20:00|13368.1|13362.1|13369.8|13363.8|13370.9|13364.9|13368.1|13362.1|252
1612448700000|2021-02-04 14:25:00|13369.9|13363.9|13369.8|13363.8|13370.4|13365.6|13368.6|13362.7|244
1612449000000|2021-02-04 14:30:00|13369.6|13363.6|13371.9|13365.9|13372.6|13367.4|13369.3|13363.3|374
1612449300000|2021-02-04 14:35:00|13371.8|13365.8|13373.6|13367.6|13373.9|13369.2|13368.9|13364.4|306
1612449600000|2021-02-04 14:40:00|13373.5|13367.5|13376.2|13370.2|13376.5|13370.5|13372.4|13367.1|311
1612449900000|2021-02-04 14:45:00|13376.1|13370.1|13377.1|13371.1|13377.7|13371.7|13375.3|13369.3|314
1612450200000|2021-02-04 14:50:00|13377.2|13371.2|13379.6|13373.6|13379.6|13374.6|13375.9|13370.9|221
1612450500000|2021-02-04 14:55:00|13379.5|13373.5|13375.6|13369.6|13380.2|13374.2|13374.8|13369.5|239
1612450800000|2021-02-04 15:00:00|13375.7|13369.7|13375.9|13369.9|13376.3|13371.7|13372.7|13367.6|255
1612451100000|2021-02-04 15:05:00|13375.8|13369.8|13375.6|13369.6|13377.1|13371.3|13373|13368.2|347
1612451400000|2021-02-04 15:10:00|13375.7|13369.7|13377.2|13371.2|13378|13372|13373.6|13368.8|334
1612451700000|2021-02-04 15:15:00|13377.3|13371.3|13380|13374|13380.5|13374.5|13376.6|13370.6|249
1612452000000|2021-02-04 15:20:00|13380.1|13374.1|13380.6|13374.6|13380.8|13374.8|13379.8|13373.8|329
1612452300000|2021-02-04 15:25:00|13380.4|13374.4|13383.5|13377.5|13384.7|13378.7|13380.4|13374.4|339
1612452600000|2021-02-04 15:30:00|13383.6|13377.6|13384|13378|13384.8|13378.8|13383|13377|415
1612452900000|2021-02-04 15:35:00|13383.9|13377.9|13381.2|13375.2|13384|13378|13380.7|13374.7|289
1612453200000|2021-02-04 15:40:00|13381.1|13375.1|13382.3|13376.3|13384.2|13378.2|13380.7|13374.7|307
1612453500000|2021-02-04 15:45:00|13382.4|13376.4|13383.6|13377.6|13386.3|13380.3|13381.7|13375.7|356
1612453800000|2021-02-04 15:50:00|13383.4|13377.4|13381.4|13375.4|13384.7|13378.7|13379.3|13373.3|368
1612454100000|2021-02-04 15:55:00|13381.7|13375.7|13379.8|13373.8|13382.9|13376.9|13378.4|13372.7|356
1612454400000|2021-02-04 16:00:00|13380|13374|13373.6|13367.6|13380.2|13374.2|13371.7|13365.7|436
1612454700000|2021-02-04 16:05:00|13373.4|13367.4|13376.5|13370.5|13376.7|13370.7|13373.3|13367.3|241
1612455000000|2021-02-04 16:10:00|13376.7|13370.7|13378.4|13372.4|13379|13373.1|13374.7|13369.5|289
1612455300000|2021-02-04 16:15:00|13378.3|13372.3|13379.5|13373.5|13380.6|13374.6|13376.6|13370.6|258
1612455600000|2021-02-04 16:20:00|13379.3|13373.3|13378.7|13372.7|13380.6|13374.6|13378.4|13372.4|279
1612455900000|2021-02-04 16:25:00|13378.6|13372.6|13378.1|13372.1|13379.3|13373.3|13377.9|13371.9|299
1612456200000|2021-02-04 16:30:00|13378.4|13372.4|13377.5|13371.5|13379.4|13374|13375.9|13371|327
1612456500000|2021-02-04 16:35:00|13377.6|13371.6|13377.7|13371.7|13377.7|13371.7|13375.7|13369.7|275
1612456800000|2021-02-04 16:40:00|13377.9|13371.9|13379|13373|13379.1|13373.1|13377.4|13371.4|291
1612457100000|2021-02-04 16:45:00|13378.9|13372.9|13377.5|13371.5|13378.9|13372.9|13377|13371|283
1612457400000|2021-02-04 16:50:00|13377.4|13371.4|13374.9|13368.9|13378.3|13372.3|13374.7|13368.7|306
1612457700000|2021-02-04 16:55:00|13375.5|13369.5|13374.1|13368.1|13376.1|13370.1|13373.7|13367.7|249
1612458000000|2021-02-04 17:00:00|13374|13368|13375.6|13369.6|13376.6|13370.6|13373.9|13367.9|299
1612458300000|2021-02-04 17:05:00|13375.3|13369.3|13376.3|13370.3|13377.2|13371.2|13374.9|13368.9|270
1612458600000|2021-02-04 17:10:00|13375.9|13369.9|13375.5|13369.5|13376.9|13371.5|13374.3|13368.4|368
1612458900000|2021-02-04 17:15:00|13374.2|13368.2|13375.3|13369.3|13375.5|13370.5|13372.5|13367.7|297
1612459200000|2021-02-04 17:20:00|13372.9|13369.9|13377.1|13371.1|13377.7|13372.4|13372.9|13368.6|315
1612459500000|2021-02-04 17:25:00|13377.3|13371.3|13381|13375|13381|13375|13375.8|13371.1|250
1612459800000|2021-02-04 17:30:00|13381.1|13375.1|13379.8|13373.8|13383.7|13377.7|13379.3|13373.3|318
1612460100000|2021-02-04 17:35:00|13380.5|13374.5|13380.1|13374.1|13380.6|13374.6|13377.4|13372.9|244
1612460400000|2021-02-04 17:40:00|13380|13374|13380.3|13374.3|13381.4|13375.4|13379.6|13373.6|335
1612460700000|2021-02-04 17:45:00|13380.5|13374.5|13380.8|13374.8|13381.5|13375.5|13379.5|13373.5|246
1612461000000|2021-02-04 17:50:00|13380.7|13374.7|13383.5|13377.5|13384.2|13378.2|13380.6|13374.6|260
1612461300000|2021-02-04 17:55:00|13383.3|13377.3|13381.8|13375.8|13383.4|13377.4|13380.7|13374.7|256
1612461600000|2021-02-04 18:00:00|13382.1|13376.1|13383.8|13377.8|13383.8|13377.8|13381.8|13375.8|231
1612461900000|2021-02-04 18:05:00|13383.7|13377.7|13382.6|13376.6|13383.8|13377.8|13382|13376|177
1612462200000|2021-02-04 18:10:00|13382.7|13376.7|13380.9|13374.9|13383|13377|13380.8|13374.8|236
1612462500000|2021-02-04 18:15:00|13381|13375|13381|13375|13382.4|13376.4|13379.5|13373.5|256
1612462800000|2021-02-04 18:20:00|13381.2|13375.2|13380.9|13374.9|13381.5|13375.5|13379.7|13373.7|234
1612463100000|2021-02-04 18:25:00|13380.8|13374.8|13379.8|13373.8|13381.7|13375.7|13379.6|13373.6|295
1612463400000|2021-02-04 18:30:00|13380|13374|13380.9|13374.9|13380.9|13374.9|13379.3|13373.3|155
1612463700000|2021-02-04 18:35:00|13380.8|13374.8|13381.1|13375.1|13381.7|13375.7|13380.2|13374.2|174
1612464000000|2021-02-04 18:40:00|13381|13375|13380.1|13374.1|13381.2|13375.2|13378.6|13372.6|135
1612464300000|2021-02-04 18:45:00|13380.2|13374.2|13381.8|13375.8|13382.5|13376.5|13380|13374|199
1612464600000|2021-02-04 18:50:00|13382|13376|13381.5|13375.5|13383.4|13377.4|13381.4|13375.4|161
1612464900000|2021-02-04 18:55:00|13381.3|13375.3|13380.9|13374.9|13382|13376|13380.1|13374.1|174
1612465200000|2021-02-04 19:00:00|13381|13375|13380.1|13374.1|13381.7|13375.7|13379.9|13373.9|206
1612465500000|2021-02-04 19:05:00|13380.3|13374.3|13380.7|13374.7|13381|13375|13378.8|13372.8|202
1612465800000|2021-02-04 19:10:00|13380.6|13374.6|13382|13376|13382.3|13376.3|13379.8|13373.8|175
1612466100000|2021-02-04 19:15:00|13382.1|13376.1|13382.5|13376.5|13382.7|13376.7|13381.9|13375.9|171
1612466400000|2021-02-04 19:20:00|13382.3|13376.3|13382.7|13376.7|13383.5|13377.5|13381.9|13375.9|184
1612466700000|2021-02-04 19:25:00|13382.5|13376.5|13382.7|13376.7|13383.4|13377.4|13381.6|13375.6|157
1612467000000|2021-02-04 19:30:00|13383|13377|13383.1|13377.1|13383.6|13377.6|13381.9|13375.9|188
1612467300000|2021-02-04 19:35:00|13383|13377|13380.8|13374.8|13383|13377|13380.1|13374.1|136
1612467600000|2021-02-04 19:40:00|13380.7|13374.7|13380.1|13374.1|13380.7|13374.7|13379.7|13373.7|132
1612467900000|2021-02-04 19:45:00|13380.2|13374.2|13379.1|13373.1|13380.3|13374.3|13378.7|13372.7|187
1612468200000|2021-02-04 19:50:00|13379.3|13373.3|13379|13373|13379.5|13374.5|13377.4|13372.7|171
1612468500000|2021-02-04 19:55:00|13379.1|13373.1|13378.5|13372.5|13379.5|13374.7|13376.7|13371.7|157
1612468800000|2021-02-04 20:00:00|13378.6|13372.6|13378.5|13372.5|13379.8|13374.1|13377.1|13372.3|211
1612469100000|2021-02-04 20:05:00|13378|13372|13379.3|13373.3|13380.3|13374.3|13378|13372|208
1612469400000|2021-02-04 20:10:00|13379.2|13373.2|13380.2|13374.2|13380.5|13374.5|13378.9|13372.9|230
1612469700000|2021-02-04 20:15:00|13379.8|13373.8|13379.4|13373.4|13380.4|13374.4|13378.5|13372.5|241
1612470000000|2021-02-04 20:20:00|13378.9|13372.9|13379.2|13373.2|13380.6|13375.5|13378.5|13372.7|239
1612470300000|2021-02-04 20:25:00|13379.6|13373.6|13379|13373|13380|13374.8|13377.8|13372.6|158
1612470600000|2021-02-04 20:30:00|13378.9|13372.9|13378.5|13372.5|13379.2|13373.2|13378.5|13372.5|88
1612470900000|2021-02-04 20:35:00|13378.9|13372.9|13378.3|13372.3|13379.2|13373.2|13377.8|13371.8|165
1612471200000|2021-02-04 20:40:00|13378.7|13372.7|13377.9|13371.9|13379.1|13373.1|13377.2|13371.2|167
1612471500000|2021-02-04 20:45:00|13377.4|13371.4|13377.9|13371.9|13378|13372|13375.9|13369.9|222
1612471800000|2021-02-04 20:50:00|13377.8|13371.8|13377.1|13371.1|13378.3|13372.3|13376.8|13370.8|180
1612472100000|2021-02-04 20:55:00|13376.8|13370.8|13375.5|13369.5|13377.7|13371.7|13375.2|13369.2|223
1612472400000|2021-02-04 21:00:00|13375.3|13369.3|13377|13371|13377.1|13371.1|13375.3|13369.3|175
1612472700000|2021-02-04 21:05:00|13376.8|13370.8|13377.2|13371.2|13377.3|13371.3|13376.3|13370.3|101
1612473000000|2021-02-04 21:10:00|13376.8|13370.8|13376.3|13370.3|13378|13372|13375.4|13369.4|128
1612473300000|2021-02-04 21:15:00|13376.1|13370.1|13377.2|13371.2|13377.2|13371.2|13375.7|13369.7|122
1612473600000|2021-02-04 21:20:00|13377.1|13371.1|13374.9|13368.9|13377.2|13371.2|13374.7|13368.7|148
1612473900000|2021-02-04 21:25:00|13375.3|13369.3|13376.1|13370.1|13376.4|13370.4|13374.7|13368.7|161
1612474200000|2021-02-04 21:30:00|13376.3|13370.3|13375.9|13369.9|13376.5|13370.5|13374.5|13368.5|194
1612474500000|2021-02-04 21:35:00|13375.7|13369.7|13374.6|13368.6|13376.2|13370.2|13374.2|13368.4|126
1612474800000|2021-02-04 21:40:00|13375.5|13369.5|13375.4|13369.4|13376.5|13370.5|13375.1|13369.1|77
1612475100000|2021-02-04 21:45:00|13375.1|13369.1|13374|13368|13378.8|13369.6|13371.2|13362.8|359
1612475400000|2021-02-04 21:50:00|13374.2|13368.2|13374.5|13368.5|13378|13369|13371.5|13362|148
1612475700000|2021-02-04 21:55:00|13374.4|13368.4|13381.3|13368.5|13381.4|13370.4|13371.8|13362.4|159
1612476000000|2021-02-04 22:00:00|13382.9|13366.9|13379.5|13363.5|13383.1|13367.1|13379.4|13363.4|47
1612476300000|2021-02-04 22:05:00|13377.9|13361.9|13380.9|13364.9|13383.8|13367.8|13373.1|13357.1|108
1612476600000|2021-02-04 22:10:00|13381.8|13365.8|13378.8|13365.3|13383.7|13367.7|13378.8|13363.9|82
1612476900000|2021-02-04 22:15:00|13380.2|13364.2|13377.8|13365|13381.5|13365.5|13376.6|13360.6|67
1612477200000|2021-02-04 22:20:00|13379.3|13364.4|13377.9|13361.9|13385.1|13369.1|13376.5|13361.6|86
1612477500000|2021-02-04 22:25:00|13378.4|13362.4|13375.9|13359.9|13385.6|13369.6|13366.1|13350.1|202
1612477800000|2021-02-04 22:30:00|13374.8|13358.8|13376.8|13365.8|13383|13367|13374.5|13358.5|97
1612478100000|2021-02-04 22:35:00|13376.7|13362.1|13375.4|13365.8|13378.1|13366|13374.9|13358.9|42
1612478400000|2021-02-04 22:40:00|13375.8|13364.4|13375.4|13365.5|13376.8|13366.6|13374.3|13364.4|36
1612478700000|2021-02-04 22:45:00|13376.1|13364.8|13374.6|13365.1|13378.3|13366.1|13372.9|13357.7|125
1612479000000|2021-02-04 22:50:00|13377.1|13364|13374.8|13364.8|13378.5|13365.6|13373.1|13359|142
1612479300000|2021-02-04 22:55:00|13374.7|13364.9|13372.5|13363|13374.8|13365.2|13371.3|13358.6|155
1612479600000|2021-02-04 23:00:00|13370.5|13362.5|13365.5|13360.7|13386|13375.7|13365.5|13357.2|362
1612479900000|2021-02-04 23:05:00|13365.4|13360.8|13372.2|13366.2|13383.3|13376.6|13365.4|13360.3|276
1612480200000|2021-02-04 23:10:00|13371.9|13365.9|13370.8|13364.8|13372.3|13366.3|13369.9|13363.9|224
1612480500000|2021-02-04 23:15:00|13370.9|13364.9|13370.8|13364.8|13371.6|13365.6|13369.7|13363.7|172
1612480800000|2021-02-04 23:20:00|13370.7|13364.7|13371|13365|13371|13365|13369.9|13363.9|107
1612481100000|2021-02-04 23:25:00|13370.8|13364.8|13367.5|13361.5|13372.1|13366.1|13367.3|13361.4|135
1612481400000|2021-02-04 23:30:00|13367.6|13361.6|13366|13360|13368|13362|13364.6|13358.6|325
1612481700000|2021-02-04 23:35:00|13366.4|13360.4|13367.8|13361.8|13368.3|13362.3|13366|13360|118
1612482000000|2021-02-04 23:40:00|13367.7|13361.7|13368.7|13362.7|13369.4|13363.4|13366.8|13360.8|145
1612482300000|2021-02-04 23:45:00|13368.6|13362.6|13370.9|13364.9|13371.6|13365.6|13368.6|13362.6|162
1612482600000|2021-02-04 23:50:00|13371|13365|13372|13366|13373.5|13367.5|13370.8|13364.8|150
1612482900000|2021-02-04 23:55:00|13371.7|13365.7|13372.5|13366.5|13372.9|13366.9|13371.5|13365.5|122
1612483200000|2021-02-05 00:00:00|13372.6|13366.6|13370.7|13364.7|13373.4|13367.4|13369.9|13364.3|388
1612483500000|2021-02-05 00:05:00|13370.2|13364.2|13373.2|13367.2|13375.4|13370.2|13368.8|13362.8|366
1612483800000|2021-02-05 00:10:00|13373.1|13367.1|13372.7|13366.7|13374.5|13368.9|13370.6|13364.9|285
1612484100000|2021-02-05 00:15:00|13372.9|13366.9|13372.8|13366.8|13374.6|13368.6|13371|13365|383
1612484400000|2021-02-05 00:20:00|13372.6|13366.6|13373|13367|13373.5|13368.7|13370|13364.8|305
1612484700000|2021-02-05 00:25:00|13372.4|13366.4|13369.2|13363.2|13373.9|13368.1|13368.8|13362.8|329
1612485000000|2021-02-05 00:30:00|13369.4|13363.4|13367.5|13361.5|13370.7|13364.7|13364.8|13358.8|298
1612485300000|2021-02-05 00:35:00|13367.8|13361.8|13368.8|13362.8|13371.4|13365.4|13366.1|13361|316
1612485600000|2021-02-05 00:40:00|13369.4|13363.4|13371.5|13365.5|13371.9|13366.3|13367.5|13362.4|249
1612485900000|2021-02-05 00:45:00|13371.4|13365.4|13374.7|13368.7|13374.9|13368.9|13369|13363|246
1612486200000|2021-02-05 00:50:00|13374.6|13368.6|13375.3|13369.3|13376.1|13370.6|13373.6|13367.9|246
1612486500000|2021-02-05 00:55:00|13375.5|13369.5|13373.2|13367.2|13375.5|13370.3|13370.9|13366.2|234
1612486800000|2021-02-05 01:00:00|13373.4|13367.4|13375.7|13369.7|13375.8|13371.2|13373.3|13367.4|227
1612487100000|2021-02-05 01:05:00|13375.6|13369.6|13381.1|13375.1|13382.1|13376.1|13373.7|13369.2|283
1612487400000|2021-02-05 01:10:00|13381.2|13375.2|13380.6|13374.6|13382.8|13376.9|13377.1|13372.4|340
1612487700000|2021-02-05 01:15:00|13380.5|13374.5|13380.5|13374.5|13383.5|13377.5|13379.8|13373.8|357
1612488000000|2021-02-05 01:20:00|13380.9|13374.9|13381.5|13375.5|13381.9|13376.7|13379.4|13373.9|280
1612488300000|2021-02-05 01:25:00|13381.6|13375.6|13376.5|13370.5|13381.8|13375.8|13376.5|13370.5|314
1612488600000|2021-02-05 01:30:00|13376.6|13370.6|13375.1|13369.1|13376.7|13370.7|13373.9|13367.9|401
1612488900000|2021-02-05 01:35:00|13375.2|13369.2|13374.7|13368.7|13375.6|13369.6|13372|13367.8|212
1612489200000|2021-02-05 01:40:00|13374.9|13368.9|13372.1|13366.1|13375|13369|13371.5|13365.5|318
1612489500000|2021-02-05 01:45:00|13371.9|13365.9|13376.5|13370.5|13376.8|13370.8|13371.4|13365.4|374
1612489800000|2021-02-05 01:50:00|13376.7|13370.7|13378.3|13372.3|13379.5|13374.3|13375.2|13370|354
1612490100000|2021-02-05 01:55:00|13377.9|13371.9|13377.2|13371.2|13378.6|13372.6|13375.5|13369.5|366
1612490400000|2021-02-05 02:00:00|13377.1|13371.1|13376.1|13370.1|13377.3|13372.7|13374|13368|398
1612490700000|2021-02-05 02:05:00|13376|13370|13376.8|13370.8|13377.1|13371.1|13373.8|13367.8|350
1612491000000|2021-02-05 02:10:00|13376.9|13370.9|13375.7|13369.7|13377.3|13371.3|13375.3|13369.3|333
1612491300000|2021-02-05 02:15:00|13375.9|13369.9|13375.7|13369.7|13376.6|13370.6|13374.9|13368.9|183
1612491600000|2021-02-05 02:20:00|13375.6|13369.6|13379.1|13373.1|13379.1|13373.1|13375.3|13369.3|296
1612491900000|2021-02-05 02:25:00|13379|13373|13381.4|13375.4|13382.5|13376.5|13378.6|13372.6|195
1612492200000|2021-02-05 02:30:00|13381.1|13375.1|13381|13375|13382.7|13377.2|13380.2|13374.6|229
1612492500000|2021-02-05 02:35:00|13380.8|13374.8|13382.9|13376.9|13383.5|13377.5|13380.6|13374.6|319
1612492800000|2021-02-05 02:40:00|13382.6|13376.6|13389.4|13383.4|13389.9|13383.9|13382.6|13376.6|423
1612493100000|2021-02-05 02:45:00|13389.5|13383.5|13389.3|13383.3|13391.9|13385.9|13389|13383|321
1612493400000|2021-02-05 02:50:00|13389.1|13383.1|13390.1|13384.1|13390.7|13384.7|13388.9|13382.9|275
1612493700000|2021-02-05 02:55:00|13390.3|13384.3|13390.6|13384.6|13391.1|13385.1|13386.8|13380.8|401
1612494000000|2021-02-05 03:00:00|13390.7|13384.7|13390|13384|13392.9|13386.9|13388.7|13382.7|305
1612494300000|2021-02-05 03:05:00|13389.9|13383.9|13388.6|13382.6|13390.3|13384.3|13386|13380.7|309
1612494600000|2021-02-05 03:10:00|13388.8|13382.8|13390.1|13384.1|13391.5|13385.5|13388.2|13382.2|339
1612494900000|2021-02-05 03:15:00|13390.2|13384.2|13390.8|13384.8|13392.3|13386.3|13389.2|13383.2|287
1612495200000|2021-02-05 03:20:00|13390.7|13384.7|13389.8|13383.8|13391.1|13385.5|13387.8|13383.1|312
1612495500000|2021-02-05 03:25:00|13389.9|13383.9|13389.1|13383.1|13391.6|13385.6|13388.9|13382.9|361
1612495800000|2021-02-05 03:30:00|13389.3|13383.3|13389|13383|13390.2|13384.7|13386.9|13382.1|280
1612496100000|2021-02-05 03:35:00|13388.4|13382.4|13389.7|13383.7|13390.2|13384.2|13386|13381|226
1612496400000|2021-02-05 03:40:00|13389.6|13383.6|13390.8|13387.8|13392.3|13387.8|13388.9|13382.9|258
1612496700000|2021-02-05 03:45:00|13391.2|13388.2|13391.2|13385.2|13392.5|13388.2|13390.6|13384.6|229
1612497000000|2021-02-05 03:50:00|13391.1|13385.1|13389.3|13383.3|13391.3|13385.3|13388.7|13382.7|214
1612497300000|2021-02-05 03:55:00|13389.4|13383.4|13390.9|13384.9|13391.2|13385.2|13389.2|13383.2|186
1612497600000|2021-02-05 04:00:00|13390.8|13384.8|13389.9|13383.9|13391.1|13385.1|13389.4|13383.4|240
1612497900000|2021-02-05 04:05:00|13389.8|13383.8|13389|13383|13390.3|13384.3|13388.7|13382.7|182
1612498200000|2021-02-05 04:10:00|13388.6|13382.6|13388.3|13382.3|13390.2|13385.2|13388|13382|247
1612498500000|2021-02-05 04:15:00|13388.5|13382.5|13388|13382|13389.3|13383.3|13387.1|13381.1|256
1612498800000|2021-02-05 04:20:00|13388.2|13382.2|13386.1|13380.1|13388.3|13382.3|13386|13380|229
1612499100000|2021-02-05 04:25:00|13386.3|13380.3|13387.3|13381.3|13387.6|13382.4|13385.4|13379.9|218
1612499400000|2021-02-05 04:30:00|13387.7|13381.7|13387.6|13384.6|13390.9|13385.3|13386.6|13381.5|297
1612499700000|2021-02-05 04:35:00|13388.9|13382.9|13390.3|13384.3|13391|13386.4|13388|13382.7|345
1612500000000|2021-02-05 04:40:00|13389.8|13383.8|13388.7|13382.7|13390.4|13385.1|13387.4|13382.2|329
1612500300000|2021-02-05 04:45:00|13388.8|13382.8|13387.1|13381.1|13389.5|13384.9|13386.5|13380.5|265
1612500600000|2021-02-05 04:50:00|13387.2|13381.2|13386.9|13380.9|13387.4|13381.4|13385.8|13379.8|200
1612500900000|2021-02-05 04:55:00|13387|13381|13388.2|13382.2|13388.8|13383.3|13386.1|13380.8|200
1612501200000|2021-02-05 05:00:00|13388.4|13382.4|13389.4|13383.4|13390.7|13384.8|13387.5|13381.8|273
1612501500000|2021-02-05 05:05:00|13389.7|13383.7|13388.9|13382.9|13389.8|13383.8|13388.5|13382.5|189
1612501800000|2021-02-05 05:10:00|13389.2|13383.2|13389.5|13383.5|13389.9|13383.9|13388|13382|147
1612502100000|2021-02-05 05:15:00|13389.8|13383.8|13389.4|13383.4|13390.2|13384.2|13388.3|13382.3|167
1612502400000|2021-02-05 05:20:00|13389.5|13383.5|13389.7|13383.7|13390|13385.2|13387.1|13382.4|162
1612502700000|2021-02-05 05:25:00|13389.2|13383.2|13389.8|13383.8|13390.1|13384.1|13388.7|13382.7|181
1612503000000|2021-02-05 05:30:00|13389.2|13383.2|13385.5|13379.5|13389.8|13383.8|13385.1|13379.1|260
1612503300000|2021-02-05 05:35:00|13385.6|13379.6|13382.4|13376.4|13386.1|13381.4|13381.9|13375.9|349
1612503600000|2021-02-05 05:40:00|13382.7|13376.7|13383.6|13377.6|13383.7|13377.7|13381.3|13375.3|267
1612503900000|2021-02-05 05:45:00|13383.5|13377.5|13384.9|13378.9|13385.7|13379.7|13383|13377|263
1612504200000|2021-02-05 05:50:00|13384.7|13378.7|13384.4|13378.4|13385.2|13379.2|13383.2|13377.2|193
1612504500000|2021-02-05 05:55:00|13384.2|13378.2|13383.4|13377.4|13384.5|13378.5|13382|13376|303
1612504800000|2021-02-05 06:00:00|13383|13377|13385.1|13379.1|13385.3|13379.3|13382.8|13376.8|234
1612505100000|2021-02-05 06:05:00|13385|13379|13385.5|13379.5|13385.8|13380.9|13383.8|13378.2|221
1612505400000|2021-02-05 06:10:00|13385.6|13379.6|13386.5|13380.5|13387|13382|13383.9|13379.2|174
1612505700000|2021-02-05 06:15:00|13386.4|13380.4|13382.8|13376.8|13386.6|13380.6|13381.1|13375.5|328
1612506000000|2021-02-05 06:20:00|13382.5|13376.5|13380.4|13374.4|13383.1|13377.7|13379|13374.3|283
1612506300000|2021-02-05 06:25:00|13380.2|13374.2|13379.5|13373.5|13380.5|13376.3|13378.1|13373.1|198
1612506600000|2021-02-05 06:30:00|13379.6|13373.6|13382|13376|13382.8|13378.2|13377.9|13373.2|266
1612506900000|2021-02-05 06:35:00|13382.3|13376.3|13383.7|13377.7|13384.8|13379.5|13380.5|13375.7|202
1612507200000|2021-02-05 06:40:00|13383.3|13377.3|13384|13378|13384|13378|13382|13376|164
1612507500000|2021-02-05 06:45:00|13384.1|13378.1|13385.6|13379.6|13385.9|13380.8|13383.3|13377.6|207
1612507800000|2021-02-05 06:50:00|13385.7|13379.7|13384.7|13378.7|13385.9|13381.4|13382.6|13378.3|224
1612508100000|2021-02-05 06:55:00|13384.6|13378.6|13383.6|13380.6|13385.7|13381|13383.1|13378.5|153
1612508400000|2021-02-05 07:00:00|13383.8|13380.8|13385.9|13379.9|13386.9|13382.3|13383.7|13379.1|173
1612508700000|2021-02-05 07:05:00|13385.6|13379.6|13382|13376|13386.2|13380.2|13380.8|13375.8|233
1612509000000|2021-02-05 07:10:00|13381.8|13375.8|13382.3|13376.3|13382.3|13377.6|13379.9|13374.6|194
1612509300000|2021-02-05 07:15:00|13381.7|13375.7|13383.4|13377.4|13383.7|13378.2|13381.2|13375.7|204
1612509600000|2021-02-05 07:20:00|13383.5|13377.5|13385.4|13379.4|13385.6|13380.1|13382.6|13376.6|238
1612509900000|2021-02-05 07:25:00|13385.3|13379.3|13387.3|13381.3|13387.6|13381.6|13385.2|13379.2|190
1612510200000|2021-02-05 07:30:00|13387.4|13381.4|13385.9|13379.9|13387.9|13382|13384.5|13379.8|260
1612510500000|2021-02-05 07:35:00|13385.8|13379.8|13383.4|13377.4|13386.1|13380.1|13382.3|13376.3|227
1612510800000|2021-02-05 07:40:00|13383.2|13377.2|13386.9|13380.9|13386.9|13380.9|13382.2|13376.2|269
1612511100000|2021-02-05 07:45:00|13386.6|13380.6|13386.9|13380.9|13387.5|13382|13385|13380.4|254
1612511400000|2021-02-05 07:50:00|13387|13381|13389.2|13383.2|13389.4|13384.5|13386.6|13380.6|211
1612511700000|2021-02-05 07:55:00|13389.3|13383.3|13388.9|13382.9|13390.2|13385.9|13387.5|13382.8|175
1612512000000|2021-02-05 08:00:00|13388.8|13382.8|13384.4|13381.4|13389.5|13384.9|13384.1|13379.5|302
1612512300000|2021-02-05 08:05:00|13384.5|13381.5|13382.4|13376.4|13385.5|13381.7|13380.6|13376.4|293
1612512600000|2021-02-05 08:10:00|13382.5|13376.5|13376.1|13373.1|13382.8|13378.3|13376|13371.6|315
1612512900000|2021-02-05 08:15:00|13376.2|13373.2|13377.2|13371.2|13379.7|13375.3|13375.6|13371.2|286
1612513200000|2021-02-05 08:20:00|13377.3|13371.3|13377.9|13374.9|13382.1|13377.4|13376|13371.2|330
1612513500000|2021-02-05 08:25:00|13378|13375|13377.7|13374.7|13380.1|13375.6|13376.7|13372.1|350
1612513800000|2021-02-05 08:30:00|13377.6|13374.6|13374.9|13371.9|13378.7|13374.7|13372.5|13368.2|299
1612514100000|2021-02-05 08:35:00|13374.8|13371.8|13371.9|13368.9|13376.5|13371.9|13371.7|13367|291
1612514400000|2021-02-05 08:40:00|13372|13369|13375.3|13369.3|13376.1|13371.1|13371.5|13366.8|318
1612514700000|2021-02-05 08:45:00|13375.4|13369.4|13371.9|13368.9|13376.2|13371.7|13371.9|13367.6|293
1612515000000|2021-02-05 08:50:00|13372|13369|13370.9|13367.9|13374.2|13369.9|13370.8|13366.4|216
1612515300000|2021-02-05 08:55:00|13371|13368|13371.4|13365.4|13372.8|13368.7|13369.2|13364.8|280
1612515600000|2021-02-05 09:00:00|13371.2|13365.2|13369|13366|13371.7|13367.2|13367|13363|244
1612515900000|2021-02-05 09:05:00|13369.1|13366.1|13370.9|13367.9|13372.6|13368.2|13368.9|13365.2|147
1612516200000|2021-02-05 09:10:00|13370.8|13367.8|13371|13365|13372.3|13367.8|13369.3|13364.8|146
1612516500000|2021-02-05 09:15:00|13371.1|13365.1|13371.5|13368.5|13372.9|13368.6|13370.6|13365|109
1612516800000|2021-02-05 09:20:00|13371.6|13368.6|13371.1|13368.1|13373.6|13369|13371.1|13366.6|139
1612517100000|2021-02-05 09:25:00|13371.2|13368.2|13371.7|13368.7|13372.3|13368.8|13370.8|13366.3|92
1612517400000|2021-02-05 09:30:00|13371.8|13368.8|13371.7|13368.7|13374|13369.5|13371.5|13367.2|134
1612517700000|2021-02-05 09:35:00|13371.6|13368.6|13374.2|13368.2|13374.3|13369.9|13371.4|13367|137
1612518000000|2021-02-05 09:40:00|13374.3|13368.3|13374.2|13371.2|13375.9|13371.3|13373.5|13368.1|167
1612518300000|2021-02-05 09:45:00|13374.1|13371.1|13378.2|13372.2|13378.6|13372.9|13374|13369.7|164
1612518600000|2021-02-05 09:50:00|13378.3|13372.3|13377.1|13371.1|13378.3|13373.7|13375.6|13370.9|168
1612518900000|2021-02-05 09:55:00|13377.2|13371.2|13375.7|13372.7|13377.4|13372.8|13374.9|13370.1|145
1612519200000|2021-02-05 10:00:00|13375.8|13372.8|13375.5|13372.5|13377.2|13372.8|13374.2|13369.7|172
1612519500000|2021-02-05 10:05:00|13376.9|13370.9|13377.1|13371.1|13377.3|13372.7|13374.7|13370.2|138
1612519800000|2021-02-05 10:10:00|13377.2|13371.2|13380|13374|13380|13374.5|13375.5|13370.9|154
1612520100000|2021-02-05 10:15:00|13379.9|13373.9|13378.6|13375.6|13380.8|13376.1|13378.4|13373.8|112
1612520400000|2021-02-05 10:20:00|13378.5|13375.5|13380.1|13374.1|13380.1|13375.5|13377.5|13373|150
1612520700000|2021-02-05 10:25:00|13380|13374|13380.2|13374.2|13380.4|13376.1|13378.7|13373.9|101
1612521000000|2021-02-05 10:30:00|13380.3|13374.3|13380.4|13374.4|13380.7|13376.2|13377.8|13373.3|153
1612521300000|2021-02-05 10:35:00|13380.3|13374.3|13381.6|13375.6|13382.2|13377.8|13378.4|13373.7|157
1612521600000|2021-02-05 10:40:00|13381.5|13375.5|13381.7|13375.7|13382.3|13377.5|13379.2|13374.8|140
1612521900000|2021-02-05 10:45:00|13381.8|13375.8|13384.9|13378.9|13385.1|13380.2|13380.2|13375.8|186
1612522200000|2021-02-05 10:50:00|13385|13379|13382.4|13379.4|13386|13381.3|13382.3|13377.9|140
1612522500000|2021-02-05 10:55:00|13382.5|13379.5|13382.7|13379.7|13384.9|13380.6|13381.9|13377.7|136
1612522800000|2021-02-05 11:00:00|13382.8|13379.8|13387|13381|13388.4|13383.7|13382.3|13377.8|193
1612523100000|2021-02-05 11:05:00|13386.9|13380.9|13387|13381|13387.8|13382.5|13385.4|13380.1|151
1612523400000|2021-02-05 11:10:00|13386.9|13380.9|13387.9|13381.9|13388.9|13384.2|13385.2|13380.3|218
1612523700000|2021-02-05 11:15:00|13388|13382|13384.3|13381.3|13388|13382.8|13384|13379.6|208
1612524000000|2021-02-05 11:20:00|13384.2|13381.2|13385.2|13379.2|13385.7|13381.3|13384.1|13378.1|160
1612524300000|2021-02-05 11:25:00|13385.1|13379.1|13386.2|13380.2|13387|13381.2|13383.9|13379.1|140
1612524600000|2021-02-05 11:30:00|13386.3|13380.3|13386.3|13380.3|13387.2|13381.2|13386.1|13380.1|145
1612524900000|2021-02-05 11:35:00|13386.2|13380.2|13384.7|13378.7|13386.2|13381.7|13382.6|13377.7|148
1612525200000|2021-02-05 11:40:00|13384.8|13378.8|13384.5|13378.5|13385.3|13380.2|13382.8|13378.4|95
1612525500000|2021-02-05 11:45:00|13384.6|13378.6|13382.8|13379.8|13384.6|13379.9|13382.6|13378.1|85
1612525800000|2021-02-05 11:50:00|13382.9|13379.9|13382.8|13379.8|13383.1|13380.1|13382.4|13379.4|67
1612526100000|2021-02-05 11:55:00|13382.9|13379.9|13382.6|13379.6|13385.1|13380.5|13382.6|13378|146
1612526400000|2021-02-05 12:00:00|13382.5|13379.5|13381.9|13378.9|13384.4|13379.6|13381.7|13377.3|233
1612526700000|2021-02-05 12:05:00|13381.8|13378.8|13383.7|13377.7|13383.8|13378.9|13380.9|13376.4|174
1612527000000|2021-02-05 12:10:00|13383.8|13377.8|13384.3|13378.3|13384.9|13380.1|13380.8|13376.4|195
1612527300000|2021-02-05 12:15:00|13384.2|13378.2|13380.2|13374.2|13384.3|13379.1|13379.4|13374.1|234
1612527600000|2021-02-05 12:20:00|13380.1|13374.1|13379.2|13376.2|13381.1|13376.3|13378.3|13373.6|147
1612527900000|2021-02-05 12:25:00|13379.1|13376.1|13373.6|13370.6|13380.5|13376.1|13373.6|13369.1|226
1612528200000|2021-02-05 12:30:00|13375|13369|13373.1|13370.1|13375.1|13370.6|13372.4|13367.3|160
1612528500000|2021-02-05 12:35:00|13373.2|13370.2|13374.7|13368.7|13374.9|13370.3|13372.4|13367.9|138
1612528800000|2021-02-05 12:40:00|13374.6|13368.6|13375.5|13369.5|13375.7|13371.3|13372.9|13368.3|127
1612529100000|2021-02-05 12:45:00|13374.1|13371.1|13378.1|13372.1|13378.9|13372.9|13373.9|13369.1|177
1612529400000|2021-02-05 12:50:00|13376.7|13373.7|13377.2|13371.2|13378.3|13373.8|13373.9|13369.2|195
1612529700000|2021-02-05 12:55:00|13377.3|13371.3|13375.3|13372.3|13378.3|13373.2|13375.1|13370.6|123
1612530000000|2021-02-05 13:00:00|13375.2|13372.2|13379.5|13373.5|13380|13375.4|13375.2|13371.1|224
1612530300000|2021-02-05 13:05:00|13379.4|13373.4|13380.9|13374.9|13381.2|13376.5|13378.5|13372.7|246
1612530600000|2021-02-05 13:10:00|13381.2|13375.2|13382.6|13376.6|13383.8|13379.1|13379.5|13374.7|188
1612530900000|2021-02-05 13:15:00|13382.5|13376.5|13383.5|13377.5|13383.5|13378.6|13379.4|13375.2|264
1612531200000|2021-02-05 13:20:00|13383.6|13377.6|13381.5|13375.5|13384.1|13378.1|13380.2|13374.9|182
1612531500000|2021-02-05 13:25:00|13381.4|13375.4|13380.9|13375.9|13387.6|13377.5|13379.6|13373.8|186
1612531800000|2021-02-05 13:30:00|13381.6|13375.6|13369.5|13363.5|13382|13376.2|13368.3|13362.7|505
1612532100000|2021-02-05 13:35:00|13369|13363|13368.6|13362.6|13370|13364|13365.8|13359.8|477
1612532400000|2021-02-05 13:40:00|13368.3|13362.3|13367.8|13361.8|13370|13364|13365.7|13359.7|580
1612532700000|2021-02-05 13:45:00|13367.6|13361.6|13359.3|13353.3|13367.8|13361.8|13358.3|13352.3|596
1612533000000|2021-02-05 13:50:00|13359|13353|13364.7|13358.7|13366.5|13360.5|13358.7|13352.7|592
1612533300000|2021-02-05 13:55:00|13364.5|13358.5|13373.5|13367.5|13377.1|13371.1|13364.4|13358.4|681
1612533600000|2021-02-05 14:00:00|13374.2|13368.2|13368.9|13362.9|13374.6|13368.6|13367.7|13361.7|627
1612533900000|2021-02-05 14:05:00|13368.8|13362.8|13372.1|13366.1|13373|13367|13366.5|13360.5|536
1612534200000|2021-02-05 14:10:00|13371.9|13365.9|13369.7|13363.7|13372.2|13367.6|13365.4|13359.4|457
1612534500000|2021-02-05 14:15:00|13369.6|13363.6|13369|13363|13369.9|13363.9|13367.8|13361.8|430
1612534800000|2021-02-05 14:20:00|13369.4|13363.4|13363.9|13357.9|13369.6|13363.6|13363.3|13357.3|422
1612535100000|2021-02-05 14:25:00|13364|13358|13360.6|13354.6|13364.1|13358.1|13358.7|13352.7|432
1612535400000|2021-02-05 14:30:00|13360.8|13354.8|13362.5|13356.5|13362.6|13356.6|13358.2|13352.2|325
1612535700000|2021-02-05 14:35:00|13362.6|13356.6|13361.4|13355.4|13362.6|13356.6|13359.9|13353.9|283
1612536000000|2021-02-05 14:40:00|13361.5|13355.5|13357.9|13351.9|13361.6|13357|13356.1|13350.1|252
1612536300000|2021-02-05 14:45:00|13358|13352|13359|13353|13359.2|13353.2|13356.7|13350.7|225
1612536600000|2021-02-05 14:50:00|13358.9|13352.9|13355|13349|13358.9|13352.9|13354.8|13348.8|258
1612536900000|2021-02-05 14:55:00|13354.8|13348.8|13356.4|13350.4|13358.9|13352.9|13353.2|13348.8|184
1612537200000|2021-02-05 15:00:00|13356.3|13350.3|13354|13348|13358.2|13352.2|13353.4|13347.4|304
1612537500000|2021-02-05 15:05:00|13354.1|13348.1|13350.3|13344.3|13354.1|13348.6|13349.3|13343.3|328
1612537800000|2021-02-05 15:10:00|13350.2|13344.2|13352.2|13346.2|13353.5|13347.5|13348.6|13342.6|317
1612538100000|2021-02-05 15:15:00|13352.3|13346.3|13352.8|13346.8|13353.5|13347.5|13351.5|13345.5|243
1612538400000|2021-02-05 15:20:00|13352.7|13346.7|13355.4|13349.4|13355.5|13349.5|13352.3|13346.3|217
1612538700000|2021-02-05 15:25:00|13355.3|13349.3|13355.1|13349.1|13355.4|13350|13352.2|13347.4|184
1612539000000|2021-02-05 15:30:00|13355|13349|13349.5|13343.5|13355|13349|13349.1|13343.1|276
1612539300000|2021-02-05 15:35:00|13349.6|13343.6|13350.8|13344.8|13353.2|13347.2|13349.6|13343.6|230
1612539600000|2021-02-05 15:40:00|13350.4|13344.4|13352.5|13346.5|13354.8|13348.8|13349.9|13344.2|223
1612539900000|2021-02-05 15:45:00|13352.6|13346.6|13352.4|13346.4|13353.6|13347.6|13350|13344|261
1612540200000|2021-02-05 15:50:00|13352.5|13346.5|13355.1|13349.1|13356.1|13350.3|13352.2|13346.2|256
1612540500000|2021-02-05 15:55:00|13355.2|13349.2|13351.9|13345.9|13355.2|13349.2|13350.9|13344.9|299
1612540800000|2021-02-05 16:00:00|13351.5|13345.5|13349.2|13343.2|13351.5|13345.5|13346.5|13341.4|175
1612541100000|2021-02-05 16:05:00|13349.1|13343.1|13349.8|13343.8|13350.6|13345.6|13347.5|13342.6|149
1612541400000|2021-02-05 16:10:00|13349.7|13343.7|13348.6|13342.6|13349.9|13343.9|13347.4|13341.4|157
1612541700000|2021-02-05 16:15:00|13348.7|13342.7|13350.3|13344.3|13350.5|13345.5|13348.5|13342.7|148
1612542000000|2021-02-05 16:20:00|13350.2|13344.2|13348|13342|13350.3|13345.6|13346.4|13341.8|111
1612542300000|2021-02-05 16:25:00|13348.1|13342.1|13352.2|13346.2|13352.2|13346.3|13346.6|13341.9|173
1612542600000|2021-02-05 16:30:00|13352.1|13346.1|13348.3|13342.3|13352.7|13347.3|13348.2|13342.2|335
1612542900000|2021-02-05 16:35:00|13348.4|13342.4|13351|13345|13351.9|13345.9|13347.8|13341.8|220
1612543200000|2021-02-05 16:40:00|13351.2|13345.2|13348.6|13342.6|13352.1|13346.1|13347.9|13341.9|188
1612543500000|2021-02-05 16:45:00|13348.5|13342.5|13349.2|13343.2|13349.5|13344.9|13347.5|13342.3|150
1612543800000|2021-02-05 16:50:00|13349.1|13343.1|13349.8|13343.8|13349.8|13344|13346.5|13341.6|202
1612544100000|2021-02-05 16:55:00|13350|13344|13352.7|13346.7|13353|13347|13349.9|13343.9|306
1612544400000|2021-02-05 17:00:00|13352.8|13346.8|13349.1|13343.1|13353.4|13347.9|13348|13342.9|251
1612544700000|2021-02-05 17:05:00|13349.2|13343.2|13348.6|13342.6|13350.1|13344.1|13346.2|13341.5|236
1612545000000|2021-02-05 17:10:00|13347.2|13344.2|13347.7|13341.7|13348.9|13344.2|13346.2|13341.5|216
1612545300000|2021-02-05 17:15:00|13347.8|13341.8|13347.4|13341.4|13348.4|13343.9|13346|13341.4|148
1612545600000|2021-02-05 17:20:00|13347.3|13341.3|13346.5|13340.5|13347.4|13343|13345.2|13339.9|129
1612545900000|2021-02-05 17:25:00|13346.6|13340.6|13347|13341|13347.3|13341.3|13345.8|13339.8|173
1612546200000|2021-02-05 17:30:00|13347.2|13341.2|13349.7|13343.7|13350|13344|13346.8|13340.8|168
1612546500000|2021-02-05 17:35:00|13349.6|13343.6|13348.8|13342.8|13349.9|13345.1|13347|13342.6|211
1612546800000|2021-02-05 17:40:00|13348.6|13342.6|13346.9|13340.9|13348.9|13344.3|13345.1|13340.5|212
1612547100000|2021-02-05 17:45:00|13347|13341|13346.5|13340.5|13347.1|13342.8|13344.9|13340.4|183
1612547400000|2021-02-05 17:50:00|13346.6|13340.6|13345.7|13339.7|13346.6|13342.3|13344.6|13339.6|133
1612547700000|2021-02-05 17:55:00|13345.8|13339.8|13343.8|13337.8|13346.2|13341.2|13343.6|13337.6|241
1612548000000|2021-02-05 18:00:00|13343.9|13337.9|13345.7|13339.7|13346.7|13340.7|13343.8|13337.8|246
1612548300000|2021-02-05 18:05:00|13345.6|13339.6|13345.6|13339.6|13346.6|13340.6|13345|13339|227
1612548600000|2021-02-05 18:10:00|13345.4|13339.4|13345.9|13339.9|13346.1|13340.1|13344.6|13338.6|176
1612548900000|2021-02-05 18:15:00|13345.7|13339.7|13343.1|13337.1|13346.1|13340.1|13342.8|13336.8|213
1612549200000|2021-02-05 18:20:00|13343|13337|13344|13338|13344.1|13338.1|13342.5|13336.5|132
1612549500000|2021-02-05 18:25:00|13344.1|13338.1|13343.3|13337.3|13344.2|13338.2|13342.2|13336.2|175
1612549800000|2021-02-05 18:30:00|13343.2|13337.2|13342.4|13336.4|13343.3|13337.3|13341.9|13335.9|187
1612550100000|2021-02-05 18:35:00|13342.3|13336.3|13340.7|13337.7|13343.3|13338.5|13340.7|13336|147
1612550400000|2021-02-05 18:40:00|13340.9|13337.9|13342|13336|13342.7|13337.9|13340.5|13335.7|166
1612550700000|2021-02-05 18:45:00|13342.1|13336.1|13342.3|13336.3|13342.4|13336.4|13340.8|13334.8|205
1612551000000|2021-02-05 18:50:00|13342.4|13336.4|13342.6|13336.6|13342.9|13336.9|13339.7|13333.7|161
1612551300000|2021-02-05 18:55:00|13343.1|13337.1|13344.9|13338.9|13344.9|13338.9|13342.4|13336.4|149
1612551600000|2021-02-05 19:00:00|13344.8|13338.8|13343.8|13337.8|13345.2|13339.9|13341.8|13337.1|211
1612551900000|2021-02-05 19:05:00|13343.7|13337.7|13344.2|13338.2|13344.8|13340.3|13342.5|13337.6|146
1612552200000|2021-02-05 19:10:00|13344|13338|13343.4|13337.4|13344.5|13338.8|13341.4|13336.6|116
1612552500000|2021-02-05 19:15:00|13343.3|13337.3|13345|13339|13345.3|13339.3|13343.2|13337.2|193
1612552800000|2021-02-05 19:20:00|13345.1|13339.1|13344.7|13338.7|13345.8|13340.4|13343.3|13338.4|150
1612553100000|2021-02-05 19:25:00|13344.6|13338.6|13343.1|13337.1|13344.6|13339.6|13341.8|13337|149
1612553400000|2021-02-05 19:30:00|13343|13337|13345|13339|13345.2|13340|13341.7|13336.9|150
1612553700000|2021-02-05 19:35:00|13344.9|13338.9|13344.8|13338.8|13346.1|13340.1|13344.6|13338.6|182
1612554000000|2021-02-05 19:40:00|13344.7|13338.7|13344.5|13338.5|13345|13339|13343.8|13337.8|155
1612554300000|2021-02-05 19:45:00|13344.2|13338.2|13345.1|13339.1|13345.8|13339.8|13344.2|13338.2|142
1612554600000|2021-02-05 19:50:00|13345|13339|13344.1|13338.1|13346.4|13341.4|13344|13338|191
1612554900000|2021-02-05 19:55:00|13344.2|13338.2|13343.7|13337.7|13344.4|13339.1|13341.8|13337.3|119
1612555200000|2021-02-05 20:00:00|13343.8|13337.8|13344|13338|13345|13339.5|13342.5|13337.6|110
1612555500000|2021-02-05 20:05:00|13343.9|13337.9|13344.8|13338.8|13345.2|13339.2|13343.9|13337.9|130
1612555800000|2021-02-05 20:10:00|13344.7|13338.7|13344.5|13338.5|13344.8|13339.6|13342.6|13337.6|112
1612556100000|2021-02-05 20:15:00|13344.6|13338.6|13343.5|13337.5|13344.9|13339.4|13342.4|13337.1|202
1612556400000|2021-02-05 20:20:00|13343.6|13337.6|13343.6|13337.6|13344.2|13339.1|13342|13337.4|182
1612556700000|2021-02-05 20:25:00|13343.7|13337.7|13342.9|13336.9|13343.7|13338.3|13341.3|13336.1|135
1612557000000|2021-02-05 20:30:00|13342.8|13336.8|13342.8|13336.8|13343.2|13338.5|13341.5|13336.5|111
1612557300000|2021-02-05 20:35:00|13342.9|13336.9|13343.5|13337.5|13344.1|13338.1|13342.6|13336.6|122
1612557600000|2021-02-05 20:40:00|13343.3|13337.3|13343|13337|13343.6|13338.6|13341.3|13336.6|152
1612557900000|2021-02-05 20:45:00|13343.2|13337.2|13340.5|13334.5|13343.2|13337.4|13340.3|13334.3|185
1612558200000|2021-02-05 20:50:00|13340.4|13334.4|13341.2|13335.2|13341.7|13335.7|13340.3|13334.3|132
1612558500000|2021-02-05 20:55:00|13341.1|13335.1|13339.5|13333.5|13341.1|13335.1|13338.6|13332.6|201
1612558800000|2021-02-05 21:00:00|13339.4|13333.4|13339.8|13333.8|13340.2|13334.2|13338.8|13332.8|144
1612559100000|2021-02-05 21:05:00|13339.7|13333.7|13338.9|13332.9|13339.9|13333.9|13338.5|13332.5|100
1612559400000|2021-02-05 21:10:00|13339|13333|13339.4|13333.4|13339.5|13333.5|13338.7|13332.7|83
1612559700000|2021-02-05 21:15:00|13339.2|13333.2|13338.8|13332.8|13339.7|13333.7|13338.6|13332.6|83
1612560000000|2021-02-05 21:20:00|13338.9|13332.9|13338.6|13332.6|13339.5|13333.5|13338.6|13332.6|72
1612560300000|2021-02-05 21:25:00|13338.5|13332.5|13338.6|13332.6|13339|13333|13338.4|13332.4|95
1612560600000|2021-02-05 21:30:00|13338.9|13332.9|13339|13333|13339.2|13333.2|13337.9|13331.9|78
1612560900000|2021-02-05 21:35:00|13339.1|13333.1|13339|13333|13339.3|13334.9|13337.9|13332.6|99
1612561200000|2021-02-05 21:40:00|13338.9|13332.9|13346|13335.3|13354.3|13338.3|13338.7|13328.3|428
1612561500000|2021-02-05 21:45:00|13345.3|13334.6|13344.7|13333.8|13350.1|13335.9|13342.1|13327.7|408
1612561800000|2021-02-05 21:50:00|13344.3|13334|13344.1|13338.1|13356.7|13341.6|13342.7|13331|595
1612562100000|2021-02-05 21:55:00|13344.3|13338.3|13354.9|13340.9|13358.5|13345.6|13343.2|13332.7|394
1612731600000|2021-02-07 21:00:00|13360.2|13338.2|13360.2|13338.2|13360.2|13338.2|13355.5|13333.5|17
1612731900000|2021-02-07 21:05:00|13356.8|13334.8|13360.1|13338.1|13360.2|13338.2|13355.6|13333.6|15
1612732200000|2021-02-07 21:10:00|13360.2|13338.2|13360.2|13338.2|13360.2|13338.2|13356.1|13334.1|15
1612732500000|2021-02-07 21:15:00|13357.4|13335.4|13360.2|13338.2|13360.2|13338.2|13356.8|13334.8|7
1612732800000|2021-02-07 21:20:00|13357.4|13335.4|13356.8|13334.8|13360.2|13338.2|13356.8|13334.8|5
1612733100000|2021-02-07 21:25:00|13360.2|13338.2|13359.2|13337.2|13360.2|13338.2|13355.6|13333.6|6
1612733400000|2021-02-07 21:30:00|13360.2|13338.2|13356.1|13334.1|13360.2|13338.2|13356.1|13334.1|22
1612733700000|2021-02-07 21:35:00|13360.2|13338.2|13348.5|13333.9|13360.2|13338.2|13348.4|13328.5|49
1612734000000|2021-02-07 21:40:00|13348.4|13334.3|13348|13334.2|13348.5|13334.4|13348|13328.5|47
1612734300000|2021-02-07 21:45:00|13348.5|13328.6|13348.5|13328.6|13348.5|13335.4|13342.4|13328.5|22
1612734600000|2021-02-07 21:50:00|13348|13334.4|13348.4|13328.5|13348.5|13334.4|13348|13328.5|53
1612734900000|2021-02-07 21:55:00|13348.5|13328.6|13349.1|13331.4|13349.1|13334.4|13348|13328.5|44
1612735200000|2021-02-07 22:00:00|13348.2|13334|13348|13334.4|13357.4|13335.4|13348|13328.7|17
1612735500000|2021-02-07 22:05:00|13349.6|13329.7|13347.8|13334.2|13350.5|13334.4|13346.5|13329.5|26
1612735800000|2021-02-07 22:10:00|13348.5|13334|13346|13332|13357.2|13335.2|13345.8|13327.9|46
1612736100000|2021-02-07 22:15:00|13346.1|13331.9|13349.8|13337.6|13355.1|13340.4|13344|13325.9|121
1612736400000|2021-02-07 22:20:00|13349.9|13337.5|13348.5|13335.8|13353.1|13343.6|13345.9|13333.6|87
1612736700000|2021-02-07 22:25:00|13348.6|13335.7|13349.6|13335.4|13350.4|13336|13346.7|13333.8|70
1612737000000|2021-02-07 22:30:00|13349.3|13335.2|13343.1|13337.1|13349.9|13337.6|13343.1|13328.7|107
1612737300000|2021-02-07 22:35:00|13343.5|13337.5|13343|13337|13349.9|13338.1|13342.9|13330.7|62
1612737600000|2021-02-07 22:40:00|13345.6|13333.3|13346.1|13340.1|13351.4|13342|13342.9|13333.3|69
1612737900000|2021-02-07 22:45:00|13345.7|13339.7|13345.7|13339.7|13347.2|13340.3|13345.2|13335.3|41
1612738200000|2021-02-07 22:50:00|13345.8|13339.8|13346.2|13340.2|13346.2|13340.2|13345.2|13339.2|53
1612738500000|2021-02-07 22:55:00|13345.9|13339.9|13346.3|13340.3|13346.5|13340.5|13345.6|13339.6|55
1612738800000|2021-02-07 23:00:00|13346.2|13340.2|13346|13340|13346.7|13340.7|13344.9|13338.9|89
1612739100000|2021-02-07 23:05:00|13345.8|13339.8|13345.4|13339.4|13346.5|13340.5|13343.9|13337.9|98
1612739400000|2021-02-07 23:10:00|13345.5|13339.5|13344.8|13338.8|13346.7|13340.7|13344.3|13338.3|44
1612739700000|2021-02-07 23:15:00|13344.7|13338.7|13344.1|13338.1|13346.1|13340.1|13343.4|13337.4|140
1612740000000|2021-02-07 23:20:00|13344.2|13338.2|13345.7|13339.7|13346.5|13340.5|13343.9|13337.9|151
1612740300000|2021-02-07 23:25:00|13345.6|13339.6|13345.6|13339.6|13346.5|13340.5|13344.9|13338.9|86
1612740600000|2021-02-07 23:30:00|13345.3|13339.3|13346.3|13340.3|13347.3|13341.3|13343.5|13337.5|195
1612740900000|2021-02-07 23:35:00|13346|13340|13345.7|13339.7|13347.4|13341.4|13345.7|13339.7|122
1612741200000|2021-02-07 23:40:00|13346|13340|13340.7|13334.7|13347.1|13341.2|13339.6|13333.6|221
1612741500000|2021-02-07 23:45:00|13341|13335|13340|13334|13341.3|13335.3|13339.1|13333.1|217
1612741800000|2021-02-07 23:50:00|13339.9|13333.9|13336.1|13330.1|13341.4|13335.4|13336|13330|260
1612742100000|2021-02-07 23:55:00|13336.3|13330.3|13336.7|13330.7|13339.6|13333.6|13336.2|13330.2|182
1612742400000|2021-02-08 00:00:00|13336.6|13330.6|13337.5|13331.5|13339.4|13333.4|13336.6|13330.6|247
1612742700000|2021-02-08 00:05:00|13337.3|13331.3|13337.5|13331.5|13338.1|13333.4|13335|13329.9|359
1612743000000|2021-02-08 00:10:00|13337.3|13331.3|13340|13334|13341.2|13335.2|13336.5|13331.3|329
1612743300000|2021-02-08 00:15:00|13340.2|13334.2|13338.5|13335.5|13340.2|13335.5|13335.5|13330.8|255
1612743600000|2021-02-08 00:20:00|13338.2|13335.2|13339.9|13333.9|13341.9|13337.2|13337.4|13332.9|282
1612743900000|2021-02-08 00:25:00|13339.8|13333.8|13340.2|13334.2|13340.8|13335.9|13337.6|13332.3|346
1612744200000|2021-02-08 00:30:00|13340.5|13334.5|13345|13339|13346.2|13340.2|13339.2|13333.2|349
1612744500000|2021-02-08 00:35:00|13344.9|13338.9|13346.7|13340.7|13349|13343|13344.4|13338.4|300
1612744800000|2021-02-08 00:40:00|13346.9|13340.9|13344.9|13338.9|13347.9|13341.9|13343.3|13338.1|259
1612745100000|2021-02-08 00:45:00|13344.8|13338.8|13343.5|13337.5|13345.8|13340.8|13342|13337|233
1612745400000|2021-02-08 00:50:00|13343.7|13337.7|13347.4|13341.4|13347.9|13343|13342.2|13337.4|245
1612745700000|2021-02-08 00:55:00|13347.1|13341.1|13349.3|13346.3|13352.3|13347.3|13346.4|13341.1|336
1612746000000|2021-02-08 01:00:00|13349.1|13346.1|13347.2|13341.2|13350.5|13346.2|13344.6|13340.2|371
1612746300000|2021-02-08 01:05:00|13347.1|13341.1|13349.3|13343.3|13349.4|13344.5|13343.5|13338.9|318
1612746600000|2021-02-08 01:10:00|13349.2|13343.2|13349.3|13343.3|13350.7|13345.9|13347.5|13341.5|237
1612746900000|2021-02-08 01:15:00|13349.2|13343.2|13348|13342|13349.4|13343.9|13345.5|13340.5|197
1612747200000|2021-02-08 01:20:00|13348.2|13342.2|13349|13343|13350.5|13345.9|13347.4|13342|247
1612747500000|2021-02-08 01:25:00|13348.8|13342.8|13349.5|13343.5|13350.1|13345.5|13347.9|13342.7|199
1612747800000|2021-02-08 01:30:00|13349.4|13343.4|13347.5|13341.5|13350.1|13345.4|13345.8|13340.9|257
1612748100000|2021-02-08 01:35:00|13347.2|13341.2|13344.6|13338.6|13347.2|13343|13342.3|13337.6|382
1612748400000|2021-02-08 01:40:00|13344.7|13338.7|13344.2|13338.2|13345.3|13340.7|13341.2|13336.5|388
1612748700000|2021-02-08 01:45:00|13344.3|13338.3|13342.1|13336.1|13344.7|13339.6|13340.4|13335.9|312
1612749000000|2021-02-08 01:50:00|13342.2|13336.2|13341.3|13338.3|13344.1|13339.4|13340.1|13335.7|288
1612749300000|2021-02-08 01:55:00|13341.5|13338.5|13335.9|13329.9|13343.1|13338.5|13335.5|13329.6|251
1612749600000|2021-02-08 02:00:00|13336.3|13330.3|13338.5|13332.5|13339.8|13334.6|13334.7|13330.1|246
1612749900000|2021-02-08 02:05:00|13338.6|13332.6|13343.4|13337.4|13343.5|13338.4|13337.7|13332.6|267
1612750200000|2021-02-08 02:10:00|13342.9|13336.9|13342.4|13336.4|13343.9|13337.9|13340.3|13335.5|265
1612750500000|2021-02-08 02:15:00|13342.3|13336.3|13343.7|13337.7|13345.1|13339.4|13341.8|13335.8|173
1612750800000|2021-02-08 02:20:00|13343.9|13337.9|13342.8|13339.8|13345.1|13340.3|13341.5|13336.5|219
1612751100000|2021-02-08 02:25:00|13342.7|13339.7|13343.1|13337.1|13345|13340.2|13342|13337.1|155
1612751400000|2021-02-08 02:30:00|13341.5|13338.5|13341.9|13335.9|13343.4|13338.7|13338.1|13333.5|247
1612751700000|2021-02-08 02:35:00|13341.7|13335.7|13341.2|13338.2|13342.7|13338.2|13339.4|13335|174
1612752000000|2021-02-08 02:40:00|13341.1|13338.1|13342.5|13336.5|13343.2|13338.2|13338.9|13334.4|181
1612752300000|2021-02-08 02:45:00|13342.4|13336.4|13341.2|13335.2|13342.8|13338.3|13339.6|13334.9|158
1612752600000|2021-02-08 02:50:00|13341.3|13335.3|13341.6|13335.6|13343.2|13337.7|13339.1|13334.6|211
1612752900000|2021-02-08 02:55:00|13341.7|13335.7|13340.3|13334.3|13341.9|13337.2|13338.9|13334.2|217
1612753200000|2021-02-08 03:00:00|13338.7|13335.7|13341.1|13335.1|13341.6|13337.5|13338.7|13334.1|237
1612753500000|2021-02-08 03:05:00|13339.5|13336.5|13340.4|13334.4|13341.3|13336.9|13338.7|13334.1|167
1612753800000|2021-02-08 03:10:00|13338.8|13335.8|13336.5|13333.5|13340|13335.9|13336.5|13332.1|118
1612754100000|2021-02-08 03:15:00|13336.7|13333.7|13337.1|13331.1|13338.4|13333.9|13334.6|13330.2|291
1612754400000|2021-02-08 03:20:00|13337.2|13331.2|13338.2|13332.2|13338.8|13334|13335.6|13331.1|196
1612754700000|2021-02-08 03:25:00|13338.1|13332.1|13341.7|13335.7|13342|13336.6|13336|13331.4|149
1612755000000|2021-02-08 03:30:00|13341.6|13335.6|13343|13337|13343.4|13338.4|13339.9|13335.3|131
1612755300000|2021-02-08 03:35:00|13343.1|13337.1|13341.2|13335.2|13343.6|13339.1|13339.9|13335.2|129
1612755600000|2021-02-08 03:40:00|13341.1|13335.1|13340|13334|13341.5|13337|13338.1|13333.6|107
1612755900000|2021-02-08 03:45:00|13340.1|13334.1|13340.2|13334.2|13341.4|13337|13338.4|13333.9|177
1612756200000|2021-02-08 03:50:00|13340.1|13334.1|13340|13334|13340.6|13336|13337.9|13333.3|125
1612756500000|2021-02-08 03:55:00|13339.9|13333.9|13338.3|13332.3|13340.1|13335.7|13337|13332.3|147
1612756800000|2021-02-08 04:00:00|13338.4|13332.4|13336.7|13333.7|13338.4|13333.7|13335.9|13331.8|122
1612757100000|2021-02-08 04:05:00|13336.6|13333.6|13335|13332|13338.2|13333.7|13334.9|13330.3|165
1612757400000|2021-02-08 04:10:00|13336.5|13330.5|13335|13332|13336.8|13332.5|13334.2|13329.7|187
1612757700000|2021-02-08 04:15:00|13334.9|13331.9|13337.8|13331.8|13338.2|13333.8|13334.5|13330.1|131
1612758000000|2021-02-08 04:20:00|13336.3|13333.3|13338|13332|13338.1|13333.5|13335.4|13331|121
1612758300000|2021-02-08 04:25:00|13336.5|13333.5|13336.3|13333.3|13338.3|13333.8|13336.3|13331.8|75
1612758600000|2021-02-08 04:30:00|13336.2|13333.2|13337.9|13334.9|13340.2|13335.6|13335.8|13331.4|156
1612758900000|2021-02-08 04:35:00|13337.8|13334.8|13338.9|13332.9|13340.5|13336.1|13337.3|13332.7|129
1612759200000|2021-02-08 04:40:00|13338.7|13332.7|13337|13334|13339.1|13334.4|13335.9|13331.4|144
1612759500000|2021-02-08 04:45:00|13336.9|13333.9|13339.9|13333.9|13341.2|13336.5|13336.9|13332.8|166
1612759800000|2021-02-08 04:50:00|13339.8|13333.8|13341.1|13335.1|13341.5|13336.6|13338.5|13333.8|163
1612760100000|2021-02-08 04:55:00|13341.2|13335.2|13342.1|13336.1|13342.3|13337.8|13338.8|13334.4|184
1612760400000|2021-02-08 05:00:00|13342|13336|13340.5|13334.5|13342.1|13336.5|13338.3|13333.8|152
1612760700000|2021-02-08 05:05:00|13340.4|13334.4|13338|13335|13341.3|13336.2|13338|13333|170
1612761000000|2021-02-08 05:10:00|13337.9|13334.9|13338.5|13335.5|13340.6|13335.9|13337.4|13332.2|168
1612761300000|2021-02-08 05:15:00|13338.4|13335.4|13337.9|13331.9|13340|13335.4|13335.9|13331.5|124
1612761600000|2021-02-08 05:20:00|13337.8|13331.8|13337.1|13331.1|13338.2|13333.6|13334.9|13330.3|126
1612761900000|2021-02-08 05:25:00|13337|13331|13337.1|13331.1|13337.9|13332.9|13334.8|13329.9|160
1612762200000|2021-02-08 05:30:00|13337.2|13331.2|13335.6|13332.6|13338.9|13334.2|13334.9|13330.2|242
1612762500000|2021-02-08 05:35:00|13335.7|13332.7|13340.1|13334.1|13340.2|13335.5|13335.7|13331|195
1612762800000|2021-02-08 05:40:00|13340|13334|13340.1|13334.1|13340.5|13335.9|13337|13332.3|232
1612763100000|2021-02-08 05:45:00|13340|13334|13339.3|13333.3|13340.4|13335.7|13336.8|13332.2|223
1612763400000|2021-02-08 05:50:00|13339.4|13333.4|13340.8|13334.8|13341|13336.4|13337.4|13333|200
1612763700000|2021-02-08 05:55:00|13340.7|13334.7|13338.8|13332.8|13341.4|13336.8|13338.2|13332.2|285
1612764000000|2021-02-08 06:00:00|13338.7|13332.7|13337.3|13334.3|13339.7|13335.2|13336.2|13330.2|264
1612764300000|2021-02-08 06:05:00|13337.2|13334.2|13337.4|13334.4|13340.4|13335.7|13336.2|13331.6|312
1612764600000|2021-02-08 06:10:00|13337.3|13334.3|13341.2|13335.2|13341.3|13336.4|13337.3|13333.1|308
1612764900000|2021-02-08 06:15:00|13341.3|13335.3|13341.8|13335.8|13342.5|13337.8|13339.5|13334.5|166
1612765200000|2021-02-08 06:20:00|13341.9|13335.9|13341|13335|13342|13337.3|13338.9|13334.5|133
1612765500000|2021-02-08 06:25:00|13341.1|13335.1|13340|13337|13341.6|13337.3|13339.6|13334.5|137
1612765800000|2021-02-08 06:30:00|13341.6|13335.6|13338.7|13335.7|13342.5|13338|13338.2|13333.8|139
1612766100000|2021-02-08 06:35:00|13338.8|13335.8|13340.3|13334.3|13341.9|13336.9|13338.8|13333.7|196
1612766400000|2021-02-08 06:40:00|13340.5|13334.5|13341.7|13335.7|13342.3|13337|13338.7|13333.7|202
1612766700000|2021-02-08 06:45:00|13341.6|13335.6|13341.1|13335.1|13341.8|13337.2|13339.3|13334.8|180
1612767000000|2021-02-08 06:50:00|13341.2|13335.2|13341.6|13335.6|13341.9|13336.5|13339|13334.5|154
1612767300000|2021-02-08 06:55:00|13341.7|13335.7|13340.9|13334.9|13341.7|13336.8|13338.8|13334.1|172
1612767600000|2021-02-08 07:00:00|13340.8|13334.8|13338.3|13332.3|13341.8|13335.8|13336|13331.6|158
1612767900000|2021-02-08 07:05:00|13338.4|13332.4|13341.6|13335.6|13341.9|13337.2|13336.9|13332.3|192
1612768200000|2021-02-08 07:10:00|13341.7|13335.7|13342.9|13336.9|13343.8|13338.8|13340.2|13335.4|213
1612768500000|2021-02-08 07:15:00|13343|13337|13345.2|13339.2|13345.4|13340.8|13341.4|13336.9|181
1612768800000|2021-02-08 07:20:00|13345.1|13339.1|13344.4|13338.4|13346.7|13342.1|13342.7|13338.3|197
1612769100000|2021-02-08 07:25:00|13344.5|13338.5|13342.5|13339.5|13344.5|13339.9|13342.2|13337.7|98
1612769400000|2021-02-08 07:30:00|13344|13338|13344.2|13338.2|13345.4|13340|13343|13337.9|139
1612769700000|2021-02-08 07:35:00|13344.4|13338.4|13343|13337|13344.9|13340.1|13342|13336.8|144
1612770000000|2021-02-08 07:40:00|13343.1|13337.1|13340.1|13337.1|13343.3|13338.4|13340|13335.5|147
1612770300000|2021-02-08 07:45:00|13340|13337|13341|13335|13343|13338.5|13340|13335|182
1612770600000|2021-02-08 07:50:00|13341.1|13335.1|13342.6|13336.6|13343|13338.2|13339.6|13335|136
1612770900000|2021-02-08 07:55:00|13342.8|13336.8|13346.8|13340.8|13347.3|13341.9|13342.8|13336.8|218
1612771200000|2021-02-08 08:00:00|13346.9|13340.9|13342.8|13336.8|13348.5|13343.3|13342.1|13336.1|248
1612771500000|2021-02-08 08:05:00|13342.7|13336.7|13343.4|13340.4|13345.8|13340.5|13341.1|13336.4|168
1612771800000|2021-02-08 08:10:00|13343.3|13340.3|13343.8|13340.8|13345.6|13340.8|13342.8|13338.2|134
1612772100000|2021-02-08 08:15:00|13343.6|13340.6|13353.9|13347.9|13355.8|13349.8|13343.6|13339.5|252
1612772400000|2021-02-08 08:20:00|13353.8|13347.8|13353.9|13347.9|13354.5|13348.5|13350.6|13344.6|193
1612772700000|2021-02-08 08:25:00|13353.8|13347.8|13359.1|13353.1|13359.4|13354.6|13352.2|13347.7|231
1612773000000|2021-02-08 08:30:00|13359|13353|13357.9|13351.9|13359.4|13354.7|13356|13350.1|213
1612773300000|2021-02-08 08:35:00|13358.1|13352.1|13359.2|13353.2|13359.3|13354.1|13356.6|13351.9|173
1612773600000|2021-02-08 08:40:00|13359.3|13353.3|13360.7|13354.7|13360.9|13355.3|13356.9|13352.3|198
1612773900000|2021-02-08 08:45:00|13361.4|13355.4|13365.6|13359.6|13366|13361.4|13359.2|13354.1|227
1612774200000|2021-02-08 08:50:00|13365.7|13359.7|13362.5|13356.5|13365.9|13361.3|13361.2|13356.4|163
1612774500000|2021-02-08 08:55:00|13362.6|13356.6|13360.7|13354.7|13365|13359.9|13360|13354|179
1612774800000|2021-02-08 09:00:00|13360.6|13354.6|13357.1|13351.1|13361|13355|13356.8|13350.8|204
1612775100000|2021-02-08 09:05:00|13357|13351|13359.3|13353.3|13360.2|13355|13356.9|13350.9|171
1612775400000|2021-02-08 09:10:00|13359.1|13353.1|13360|13354|13360.8|13354.8|13359.1|13353.1|151
1612775700000|2021-02-08 09:15:00|13360.1|13354.1|13362.1|13356.1|13363|13357|13359.9|13353.9|175
1612776000000|2021-02-08 09:20:00|13362.2|13356.2|13362.5|13356.5|13363.4|13358.8|13360.5|13356.1|119
1612776300000|2021-02-08 09:25:00|13362.4|13356.4|13362.9|13356.9|13363.1|13357.9|13360.9|13354.9|122
1612776600000|2021-02-08 09:30:00|13363|13357|13360.7|13354.7|13363.1|13358.4|13360.5|13354.5|162
1612776900000|2021-02-08 09:35:00|13360.6|13354.6|13359.6|13353.6|13361.7|13355.7|13359.4|13353.4|149
1612777200000|2021-02-08 09:40:00|13358.2|13355.2|13359.2|13353.2|13362.1|13356.1|13358.2|13353.2|186
1612777500000|2021-02-08 09:45:00|13359.3|13353.3|13358.9|13352.9|13359.8|13354.1|13356.9|13352.1|161
1612777800000|2021-02-08 09:50:00|13359|13353|13357.3|13354.3|13359.3|13354.7|13356.7|13352.2|152
1612778100000|2021-02-08 09:55:00|13357.5|13354.5|13357.2|13351.2|13359.2|13354.8|13355.7|13351.1|128
1612778400000|2021-02-08 10:00:00|13357.1|13351.1|13358|13352|13358.1|13352.7|13353.5|13347.5|224
1612778700000|2021-02-08 10:05:00|13357.9|13351.9|13358.6|13352.6|13359.1|13354.2|13356|13350.7|164
1612779000000|2021-02-08 10:10:00|13358.7|13352.7|13359.9|13353.9|13361|13356.2|13358.1|13352.6|168
1612779300000|2021-02-08 10:15:00|13359.8|13353.8|13359.7|13353.7|13360.3|13355.7|13358.7|13353.3|136
1612779600000|2021-02-08 10:20:00|13359.8|13353.8|13360.8|13354.8|13360.8|13355.4|13358|13353.5|124
1612779900000|2021-02-08 10:25:00|13360.7|13354.7|13361.8|13355.8|13364.5|13359.9|13360.4|13354.4|239
1612780200000|2021-02-08 10:30:00|13361.7|13355.7|13364|13358|13364.9|13359.5|13359.7|13353.7|233
1612780500000|2021-02-08 10:35:00|13363.9|13357.9|13363.7|13357.7|13365.8|13361.3|13362.9|13357.6|202
1612780800000|2021-02-08 10:40:00|13363.9|13357.9|13361.2|13355.2|13364|13358.8|13359.9|13355|137
1612781100000|2021-02-08 10:45:00|13361.1|13355.1|13358.6|13352.6|13361.9|13355.9|13358.4|13352.4|159
1612781400000|2021-02-08 10:50:00|13358.8|13352.8|13358.7|13352.7|13359.5|13353.5|13356.2|13351.4|163
1612781700000|2021-02-08 10:55:00|13358.6|13352.6|13359.8|13353.8|13359.9|13354.8|13357.4|13351.4|204
1612782000000|2021-02-08 11:00:00|13359.9|13353.9|13360.3|13354.3|13361.7|13355.7|13358.3|13353.6|164
1612782300000|2021-02-08 11:05:00|13360.2|13354.2|13359.8|13353.8|13360.4|13354.4|13358.4|13352.4|137
1612782600000|2021-02-08 11:10:00|13359.7|13353.7|13358.3|13352.3|13361.1|13355.1|13356.8|13352.3|149
1612782900000|2021-02-08 11:15:00|13358.4|13352.4|13360|13354|13361.1|13356.4|13357|13352.3|126
1612783200000|2021-02-08 11:20:00|13360.1|13354.1|13357.1|13351.1|13360.2|13354.2|13357|13351|132
1612783500000|2021-02-08 11:25:00|13357|13351|13356.6|13350.6|13357.2|13351.2|13355.9|13349.9|98
1612783800000|2021-02-08 11:30:00|13355.2|13352.2|13356.4|13350.4|13358.2|13352.2|13355.2|13349.9|169
1612784100000|2021-02-08 11:35:00|13356.5|13350.5|13354.8|13348.8|13357|13351.9|13354.3|13348.3|209
1612784400000|2021-02-08 11:40:00|13354.7|13348.7|13357.4|13351.4|13357.4|13351.4|13354.7|13348.7|143
1612784700000|2021-02-08 11:45:00|13357.5|13351.5|13359.9|13353.9|13359.9|13355.1|13357.4|13351.4|134
1612785000000|2021-02-08 11:50:00|13360|13354|13360.5|13354.5|13361.9|13357.4|13358.5|13353.9|155
1612785300000|2021-02-08 11:55:00|13360.6|13354.6|13361|13355|13361|13356.3|13359.1|13354.3|135
1612785600000|2021-02-08 12:00:00|13360.9|13354.9|13361.1|13355.1|13361.4|13356.7|13359.5|13354.4|166
1612785900000|2021-02-08 12:05:00|13361.2|13355.2|13361.1|13355.1|13361.3|13356.6|13358.9|13354.4|120
1612786200000|2021-02-08 12:10:00|13361|13355|13359.5|13353.5|13361.2|13356.3|13358.4|13353.4|134
1612786500000|2021-02-08 12:15:00|13359.6|13353.6|13363.4|13357.4|13363.9|13358.4|13359.2|13353.2|178
1612786800000|2021-02-08 12:20:00|13363.5|13357.5|13362.7|13356.7|13364.3|13359.5|13362.1|13356.2|229
1612787100000|2021-02-08 12:25:00|13362.5|13356.5|13364.4|13358.4|13364.5|13359.7|13362.1|13356.5|237
1612787400000|2021-02-08 12:30:00|13364.5|13358.5|13361.9|13355.9|13365.2|13360.1|13360.6|13354.6|259
1612787700000|2021-02-08 12:35:00|13362|13356|13364.2|13358.2|13365|13359|13361.8|13355.8|291
1612788000000|2021-02-08 12:40:00|13364.4|13358.4|13365.4|13359.4|13366.1|13361.3|13363|13357|276
1612788300000|2021-02-08 12:45:00|13365.7|13359.7|13363.6|13357.6|13365.7|13359.7|13363.5|13357.5|178
1612788600000|2021-02-08 12:50:00|13363.7|13357.7|13362.7|13356.7|13363.8|13359.1|13361.5|13356.6|235
1612788900000|2021-02-08 12:55:00|13362.8|13356.8|13360.5|13354.5|13362.8|13356.8|13360.3|13354.3|171
1612789200000|2021-02-08 13:00:00|13360.6|13354.6|13365.8|13359.8|13366|13360|13359.1|13354.4|278
1612789500000|2021-02-08 13:05:00|13365.7|13359.7|13364.5|13358.5|13366.5|13360.5|13363.6|13357.6|290
1612789800000|2021-02-08 13:10:00|13364.6|13358.6|13364.1|13358.1|13365.7|13360.9|13362.6|13357|295
1612790100000|2021-02-08 13:15:00|13364.3|13358.3|13365|13359|13365.8|13361.1|13361.7|13356.9|201
1612790400000|2021-02-08 13:20:00|13365.1|13359.1|13367.8|13361.8|13367.9|13362.3|13363.4|13358.6|250
1612790700000|2021-02-08 13:25:00|13367.7|13361.7|13367.8|13361.8|13369|13364.3|13365.7|13361.1|211
1612791000000|2021-02-08 13:30:00|13367.7|13361.7|13367|13361|13368.5|13363.8|13365.6|13360.6|171
1612791300000|2021-02-08 13:35:00|13366.7|13360.7|13361.5|13355.5|13366.8|13362.1|13361.5|13355.5|214
1612791600000|2021-02-08 13:40:00|13361.6|13355.6|13357.1|13351.1|13361.8|13355.8|13355.6|13350.8|322
1612791900000|2021-02-08 13:45:00|13357|13351|13356.5|13350.5|13358.9|13352.9|13355.6|13349.6|378
1612792200000|2021-02-08 13:50:00|13356.6|13350.6|13354.2|13348.2|13357.1|13352.3|13354.2|13348.2|304
1612792500000|2021-02-08 13:55:00|13354.1|13348.1|13355|13349|13355|13349|13351.6|13345.6|324
1612792800000|2021-02-08 14:00:00|13354.9|13348.9|13356.6|13350.6|13356.7|13350.7|13352.4|13346.4|315
1612793100000|2021-02-08 14:05:00|13356.5|13350.5|13353.6|13347.6|13356.9|13350.9|13352.1|13347.3|366
1612793400000|2021-02-08 14:10:00|13353.7|13347.7|13348.8|13342.8|13353.7|13348|13348|13342.7|285
1612793700000|2021-02-08 14:15:00|13348.9|13342.9|13348.9|13342.9|13350|13344.2|13347.1|13342.4|204
1612794000000|2021-02-08 14:20:00|13347.3|13344.3|13349.1|13343.1|13349.6|13344.7|13347.3|13342.5|185
1612794300000|2021-02-08 14:25:00|13349|13343|13346.9|13340.9|13349.2|13344.7|13345.9|13339.9|234
1612794600000|2021-02-08 14:30:00|13346.8|13340.8|13341.7|13335.7|13347|13341|13341.5|13335.5|278
1612794900000|2021-02-08 14:35:00|13341.6|13335.6|13340.7|13334.7|13341.9|13336.3|13338.8|13334.3|240
1612795200000|2021-02-08 14:40:00|13340.6|13334.6|13339.3|13333.3|13341.1|13335.4|13336.9|13332.4|219
1612795500000|2021-02-08 14:45:00|13339|13333|13337.9|13331.9|13339.3|13334.2|13335.1|13330.4|149
1612795800000|2021-02-08 14:50:00|13337.8|13331.8|13337.9|13331.9|13340.1|13334.1|13336.8|13331.3|252
1612796100000|2021-02-08 14:55:00|13338|13332|13334.3|13328.3|13338.2|13333.4|13331.1|13326.4|390
1612796400000|2021-02-08 15:00:00|13334.4|13328.4|13328.7|13322.7|13334.4|13328.4|13327.1|13322.6|290
1612796700000|2021-02-08 15:05:00|13328.6|13322.6|13330.1|13324.1|13332.2|13326.2|13325.2|13320.6|313
1612797000000|2021-02-08 15:10:00|13330|13324|13330.1|13324.1|13332.8|13327.4|13328.7|13322.7|273
1612797300000|2021-02-08 15:15:00|13330.3|13324.3|13329.2|13323.2|13330.6|13324.6|13328.9|13322.9|205
1612797600000|2021-02-08 15:20:00|13329.3|13323.3|13331|13325|13331|13325|13328.3|13322.3|282
1612797900000|2021-02-08 15:25:00|13331.1|13325.1|13328.5|13322.5|13333.1|13327.1|13327.1|13321.1|350
1612798200000|2021-02-08 15:30:00|13328.6|13322.6|13328.1|13322.1|13329.9|13323.9|13325.4|13320.8|323
1612798500000|2021-02-08 15:35:00|13328|13322|13328.6|13322.6|13330.5|13324.5|13325.7|13320.3|368
1612798800000|2021-02-08 15:40:00|13328.5|13322.5|13326.8|13320.8|13329.3|13323.3|13326.7|13320.7|282
1612799100000|2021-02-08 15:45:00|13326.9|13320.9|13328.5|13322.5|13328.5|13322.5|13326.4|13320.4|309
1612799400000|2021-02-08 15:50:00|13328.4|13322.4|13330|13324|13330|13325.3|13326.8|13321.3|171
1612799700000|2021-02-08 15:55:00|13329.9|13323.9|13331.1|13325.1|13333.4|13327.6|13328.2|13323.5|217
1612800000000|2021-02-08 16:00:00|13331.2|13325.2|13330.3|13324.3|13331.7|13325.8|13328.2|13322.2|263
1612800300000|2021-02-08 16:05:00|13330.4|13324.4|13329.7|13323.7|13332.9|13326.9|13327.9|13322.8|238
1612800600000|2021-02-08 16:10:00|13329.6|13323.6|13333.4|13327.4|13333.7|13327.7|13327.3|13322.6|215
1612800900000|2021-02-08 16:15:00|13333.3|13327.3|13335|13329|13335.3|13329.3|13332.8|13326.8|191
1612801200000|2021-02-08 16:20:00|13335.2|13329.2|13339.9|13333.9|13340|13334|13335.2|13329.2|240
1612801500000|2021-02-08 16:25:00|13339.8|13333.8|13337.1|13331.1|13339.8|13333.8|13335.7|13329.7|171
1612801800000|2021-02-08 16:30:00|13337|13331|13340.4|13334.4|13340.8|13334.8|13334.9|13328.9|274
1612802100000|2021-02-08 16:35:00|13339.7|13333.7|13340.7|13334.7|13341|13335|13338.8|13332.8|251
1612802400000|2021-02-08 16:40:00|13340.6|13334.6|13337.9|13331.9|13341.2|13335.2|13337.3|13331.5|250
1612802700000|2021-02-08 16:45:00|13338|13332|13335.3|13329.3|13338|13332|13335.3|13329.3|219
1612803000000|2021-02-08 16:50:00|13335.4|13329.4|13332.8|13326.8|13335.4|13329.4|13332.3|13326.3|273
1612803300000|2021-02-08 16:55:00|13332.9|13326.9|13332.9|13326.9|13333.2|13327.2|13331.9|13325.9|212
1612803600000|2021-02-08 17:00:00|13332.8|13326.8|13332.7|13326.7|13333.1|13327.1|13332.1|13326.1|152
1612803900000|2021-02-08 17:05:00|13332.6|13326.6|13331.7|13325.7|13333.1|13328|13331|13325.3|139
1612804200000|2021-02-08 17:10:00|13331.6|13325.6|13331.6|13325.6|13331.9|13325.9|13331.3|13325.3|137
1612804500000|2021-02-08 17:15:00|13331.5|13325.5|13332.5|13326.5|13332.7|13327.5|13330.5|13325.5|112
1612804800000|2021-02-08 17:20:00|13332.6|13326.6|13331|13325|13332.7|13326.7|13330.6|13324.6|178
1612805100000|2021-02-08 17:25:00|13331.1|13325.1|13331.9|13325.9|13331.9|13325.9|13330.8|13324.8|120
1612805400000|2021-02-08 17:30:00|13331.8|13325.8|13330.9|13324.9|13332.3|13326.3|13330.7|13324.7|118
1612805700000|2021-02-08 17:35:00|13330.8|13324.8|13329.8|13323.8|13331|13325|13329.5|13323.5|113
1612806000000|2021-02-08 17:40:00|13329.9|13323.9|13329.8|13323.8|13330.1|13324.1|13329.5|13323.5|89
1612806300000|2021-02-08 17:45:00|13329.7|13323.7|13331.2|13325.2|13331.3|13326.1|13328.9|13323.6|104
1612806600000|2021-02-08 17:50:00|13331.1|13325.1|13332.4|13326.4|13332.4|13326.9|13329.8|13324.9|136
1612806900000|2021-02-08 17:55:00|13332.3|13326.3|13331.5|13325.5|13334|13328|13330.4|13325.4|171
1612807200000|2021-02-08 18:00:00|13331.7|13325.7|13334|13328|13334.2|13328.2|13331.5|13325.5|131
1612807500000|2021-02-08 18:05:00|13333.9|13327.9|13333.4|13327.4|13334|13329.5|13332.5|13326.8|125
1612807800000|2021-02-08 18:10:00|13333.1|13327.1|13332|13326|13333.2|13327.2|13331.6|13325.6|91
1612808100000|2021-02-08 18:15:00|13332.1|13326.1|13332.4|13326.4|13332.5|13326.5|13331.4|13325.4|122
1612808400000|2021-02-08 18:20:00|13332.3|13326.3|13332.5|13326.5|13333.2|13327.2|13331.2|13325.2|139
1612808700000|2021-02-08 18:25:00|13332.6|13326.6|13331.1|13325.1|13333.4|13327.4|13331.1|13325.1|125
1612809000000|2021-02-08 18:30:00|13331|13325|13330.5|13324.5|13331.1|13325.1|13330.5|13324.5|95
1612809300000|2021-02-08 18:35:00|13330.6|13324.6|13330.8|13324.8|13331.1|13325.1|13330.3|13324.3|102
1612809600000|2021-02-08 18:40:00|13330.7|13324.7|13330.5|13324.5|13331.1|13325.9|13328.7|13324.1|121
1612809900000|2021-02-08 18:45:00|13330.4|13324.4|13330.8|13324.8|13331.1|13326|13329|13324.3|101
1612810200000|2021-02-08 18:50:00|13330.7|13324.7|13332.5|13326.5|13332.6|13326.7|13329.1|13324.3|149
1612810500000|2021-02-08 18:55:00|13332.4|13326.4|13330.8|13324.8|13332.6|13327.8|13330.4|13324.4|108
1612810800000|2021-02-08 19:00:00|13330.9|13324.9|13331.3|13325.3|13331.7|13326.5|13329.4|13324.5|130
1612811100000|2021-02-08 19:05:00|13331.2|13325.2|13330.2|13324.2|13331.4|13326.6|13329.2|13324.1|98
1612811400000|2021-02-08 19:10:00|13328.9|13325.9|13330.3|13324.3|13331.1|13326.6|13328.9|13324.2|93
1612811700000|2021-02-08 19:15:00|13330.4|13324.4|13332.4|13326.4|13332.5|13327.8|13329.7|13324.2|147
1612812000000|2021-02-08 19:20:00|13332.6|13326.6|13330.5|13324.5|13332.7|13327.8|13329|13324.3|118
1612812300000|2021-02-08 19:25:00|13330.6|13324.6|13330.4|13324.4|13330.7|13326.1|13329|13324.2|109
1612812600000|2021-02-08 19:30:00|13330.6|13324.6|13330.4|13324.4|13331.8|13326.3|13329.3|13324.1|128
1612812900000|2021-02-08 19:35:00|13330.3|13324.3|13329.9|13323.9|13331.1|13326.2|13328.9|13323.4|139
1612813200000|2021-02-08 19:40:00|13330|13324|13330.9|13324.9|13331.2|13325.2|13329.9|13323.9|116
1612813500000|2021-02-08 19:45:00|13330.7|13324.7|13331.3|13325.3|13331.4|13325.4|13329.2|13323.2|183
1612813800000|2021-02-08 19:50:00|13331.2|13325.2|13329.9|13323.9|13331.5|13326.3|13329.1|13323.8|120
1612814100000|2021-02-08 19:55:00|13330.1|13324.1|13328.6|13322.6|13330.1|13325.2|13326.9|13322.1|190
1612814400000|2021-02-08 20:00:00|13328.5|13322.5|13329.6|13323.6|13329.8|13323.8|13326.6|13321.8|160
1612814700000|2021-02-08 20:05:00|13329.7|13323.7|13328.9|13325.9|13331.7|13325.9|13328.8|13323.5|147
1612815000000|2021-02-08 20:10:00|13329|13326|13328|13322|13330.5|13326|13327.9|13321.9|109
1612815300000|2021-02-08 20:15:00|13328.1|13322.1|13329.3|13323.3|13329.4|13323.9|13326.9|13322.1|103
1612815600000|2021-02-08 20:20:00|13329.2|13323.2|13327.9|13321.9|13329.3|13323.3|13327.6|13321.6|185
1612815900000|2021-02-08 20:25:00|13328|13322|13329|13323|13329.4|13324.7|13327.7|13321.9|160
1612816200000|2021-02-08 20:30:00|13328.9|13322.9|13327|13321|13328.9|13322.9|13326.5|13320.5|173
1612816500000|2021-02-08 20:35:00|13327.1|13321.1|13326.4|13320.4|13327.6|13322.3|13325.2|13320.2|155
1612816800000|2021-02-08 20:40:00|13326.3|13320.3|13327.2|13321.2|13327.6|13322.1|13325|13320.2|138
1612817100000|2021-02-08 20:45:00|13327.3|13321.3|13328.3|13322.3|13328.7|13322.7|13326.5|13320.5|207
1612817400000|2021-02-08 20:50:00|13328.2|13322.2|13329.6|13323.6|13332.2|13326.2|13327.7|13321.7|209
1612817700000|2021-02-08 20:55:00|13329.4|13323.4|13331.5|13325.5|13331.9|13325.9|13329.4|13323.4|207
1612818000000|2021-02-08 21:00:00|13331.3|13325.3|13330.9|13324.9|13332.1|13326.1|13330.6|13324.6|153
1612818300000|2021-02-08 21:05:00|13330.7|13324.7|13330.1|13324.1|13330.8|13324.8|13329.5|13323.5|120
1612818600000|2021-02-08 21:10:00|13329.9|13323.9|13331.1|13325.1|13331.5|13325.5|13329.9|13323.9|99
1612818900000|2021-02-08 21:15:00|13331|13325|13331.3|13325.3|13331.5|13325.5|13330.9|13324.9|84
1612819200000|2021-02-08 21:20:00|13331.1|13325.1|13330.9|13324.9|13331.5|13325.5|13330.4|13324.4|116
1612819500000|2021-02-08 21:25:00|13330.8|13324.8|13331.2|13325.2|13331.7|13325.7|13330.2|13324.2|111
1612819800000|2021-02-08 21:30:00|13331.3|13325.3|13331.4|13325.4|13332.1|13326.1|13331.2|13325.2|107
1612820100000|2021-02-08 21:35:00|13331.5|13325.5|13331.6|13325.6|13332.8|13326.8|13330.5|13324.5|133
1612820400000|2021-02-08 21:40:00|13331.7|13325.7|13331.6|13325.6|13332.4|13326.4|13331|13325|108
1612820700000|2021-02-08 21:45:00|13331.5|13325.5|13332.3|13326.3|13332.5|13326.5|13330.3|13324.3|146
1612821000000|2021-02-08 21:50:00|13332|13326|13331.9|13325.9|13333.2|13326.8|13330.8|13324.3|113
1612821300000|2021-02-08 21:55:00|13331.8|13325.8|13333.5|13323.3|13344.3|13328.3|13330.9|13323|310
1612821600000|2021-02-08 22:00:00|13333.9|13322.1|13332.2|13322.2|13334.9|13323|13330.6|13320.4|45
1612821900000|2021-02-08 22:05:00|13337.6|13321.6|13335.5|13319.5|13338.4|13322.4|13332.2|13319.1|88
1612822200000|2021-02-08 22:10:00|13335.4|13319.4|13331.1|13321.3|13336.4|13323.5|13330.7|13318.9|95
1612822500000|2021-02-08 22:15:00|13332.4|13321.5|13332.1|13319.8|13335.6|13323.2|13329.8|13319.3|66
1612822800000|2021-02-08 22:20:00|13333.3|13321.1|13329.3|13322.5|13334.2|13322.5|13329.3|13319.3|46
1612823100000|2021-02-08 22:25:00|13332.1|13319.8|13334.1|13319.9|13334.3|13322.5|13329.3|13319.3|47
1612823400000|2021-02-08 22:30:00|13332.5|13320.2|13336.1|13320.1|13337.1|13321.1|13332.2|13319.2|101
1612823700000|2021-02-08 22:35:00|13336|13320|13336.3|13320.3|13336.3|13320.7|13332.1|13319.6|171
1612824000000|2021-02-08 22:40:00|13333.1|13319.9|13334.8|13319.7|13336.5|13321|13332.4|13319.5|105
1612824300000|2021-02-08 22:45:00|13332.6|13321|13332.7|13322.1|13338.5|13322.5|13330.8|13319.1|130
1612824600000|2021-02-08 22:50:00|13332.8|13319.9|13331.8|13321.7|13335.7|13322.1|13331.6|13319.2|95
1612824900000|2021-02-08 22:55:00|13332.7|13320.5|13333.3|13320.8|13336.2|13323.2|13331.2|13320|124
1612825200000|2021-02-08 23:00:00|13332.9|13321.8|13333.6|13327.6|13335|13328.3|13331.4|13321|211
1612825500000|2021-02-08 23:05:00|13332.8|13326.8|13334|13328|13334.2|13328.2|13332.8|13326.8|66
1612825800000|2021-02-08 23:10:00|13333.7|13327.7|13333.7|13327.7|13334.6|13328.4|13333.4|13327.4|76
1612826100000|2021-02-08 23:15:00|13333.9|13327.9|13334|13328|13334.8|13328.8|13333.6|13327.6|76
1612826400000|2021-02-08 23:20:00|13333.9|13327.9|13333|13327|13334.3|13328.3|13332.7|13326.7|132
1612826700000|2021-02-08 23:25:00|13332.9|13326.9|13333.6|13327.6|13334.6|13328.6|13332.6|13326.6|124
1612827000000|2021-02-08 23:30:00|13334.4|13328.4|13333.3|13327.3|13334.4|13328.4|13331.4|13326.5|96
1612827300000|2021-02-08 23:35:00|13333.2|13327.2|13332.7|13326.7|13333.5|13327.5|13332.2|13326.2|134
1612827600000|2021-02-08 23:40:00|13332.6|13326.6|13332.1|13326.1|13334.5|13328.5|13331.2|13325.2|196
1612827900000|2021-02-08 23:45:00|13332.2|13326.2|13329.3|13323.3|13332.2|13326.2|13329.1|13323.1|133
1612828200000|2021-02-08 23:50:00|13329|13323|13329.8|13323.8|13334|13328|13328.9|13322.9|188
1612828500000|2021-02-08 23:55:00|13329.9|13323.9|13330.6|13324.6|13330.9|13324.9|13328.9|13322.9|223
1612828800000|2021-02-09 00:00:00|13330.7|13324.7|13332.1|13326.1|13333.9|13328|13329.5|13324.5|236
1612829100000|2021-02-09 00:05:00|13332.2|13326.2|13329.2|13323.2|13332.3|13327.3|13327.1|13321.6|292
1612829400000|2021-02-09 00:10:00|13329.1|13323.1|13329.6|13323.6|13330.3|13325.4|13326.4|13321.4|308
1612829700000|2021-02-09 00:15:00|13329.4|13323.4|13327.5|13321.5|13329.4|13324|13325.9|13320.7|280
1612830000000|2021-02-09 00:20:00|13327.6|13321.6|13326.9|13320.9|13329.1|13324.4|13325.2|13320.6|217
1612830300000|2021-02-09 00:25:00|13326.8|13320.8|13328.5|13322.5|13329.5|13324.4|13325.2|13320.7|195
1612830600000|2021-02-09 00:30:00|13328.6|13322.6|13326|13320|13328.8|13324.3|13323.8|13319.4|172
1612830900000|2021-02-09 00:35:00|13325.9|13319.9|13327.4|13321.4|13328.7|13324.2|13324.4|13319.8|263
1612831200000|2021-02-09 00:40:00|13327.3|13321.3|13329.2|13323.2|13330.5|13324.7|13325.7|13321.2|225
1612831500000|2021-02-09 00:45:00|13329.1|13323.1|13328.9|13322.9|13330.2|13325.8|13327.5|13322.5|214
1612831800000|2021-02-09 00:50:00|13328.8|13322.8|13326|13320|13329.2|13324.2|13324.6|13319.8|193
1612832100000|2021-02-09 00:55:00|13325.9|13319.9|13323.4|13320.4|13325.9|13321.2|13323.3|13318.8|184
1612832400000|2021-02-09 01:00:00|13323.3|13320.3|13325.5|13319.5|13326.9|13322.3|13322.5|13318|221
1612832700000|2021-02-09 01:05:00|13325.6|13319.6|13324.8|13321.8|13326.5|13321.9|13324|13319.5|157
1612833000000|2021-02-09 01:10:00|13324.7|13321.7|13326.6|13320.6|13326.6|13322|13323.7|13319.1|189
1612833300000|2021-02-09 01:15:00|13326.5|13320.5|13321.1|13315.1|13326.5|13320.9|13319.4|13314.3|308
1612833600000|2021-02-09 01:20:00|13321|13315|13320.1|13314.1|13321.8|13317|13318.7|13314.1|219
1612833900000|2021-02-09 01:25:00|13320.2|13314.2|13320.1|13314.1|13321|13316.2|13317.8|13313.3|221
1612834200000|2021-02-09 01:30:00|13320|13314|13322.7|13316.7|13323.4|13318.9|13318.2|13313.6|310
1612834500000|2021-02-09 01:35:00|13322.6|13316.6|13319.9|13316.9|13323.7|13319.1|13319.4|13314.8|317
1612834800000|2021-02-09 01:40:00|13319.8|13316.8|13321.1|13315.1|13322.7|13318.2|13319.4|13315|197
1612835100000|2021-02-09 01:45:00|13319.7|13316.7|13319.7|13316.7|13321.6|13317|13317.7|13313.6|258
1612835400000|2021-02-09 01:50:00|13319.5|13316.5|13319.6|13316.6|13322.1|13317.7|13318|13313.6|252
1612835700000|2021-02-09 01:55:00|13321|13315|13321.5|13315.5|13321.7|13317.3|13318.5|13314.4|316
1612836000000|2021-02-09 02:00:00|13319.9|13316.9|13317.9|13314.9|13321.1|13316.9|13317.5|13313.1|268
1612836300000|2021-02-09 02:05:00|13318|13315|13318.6|13312.6|13320.3|13315.9|13317.3|13312.4|207
1612836600000|2021-02-09 02:10:00|13318.5|13312.5|13311.4|13305.4|13318.6|13314|13309.4|13304.8|422
1612836900000|2021-02-09 02:15:00|13311.3|13305.3|13310.6|13304.6|13312.6|13308.3|13308.1|13303.7|286
1612837200000|2021-02-09 02:20:00|13309.2|13306.2|13309.7|13303.7|13311.7|13307.2|13308|13303.7|248
1612837500000|2021-02-09 02:25:00|13309.6|13303.6|13309.6|13303.6|13310.6|13306|13306.1|13301.5|239
1612837800000|2021-02-09 02:30:00|13308.2|13305.2|13307.8|13304.8|13310.7|13306.2|13307.6|13303.1|273
1612838100000|2021-02-09 02:35:00|13307.7|13304.7|13307.5|13301.5|13309.9|13305.6|13306.1|13301.5|238
1612838400000|2021-02-09 02:40:00|13307.6|13301.6|13309.3|13306.3|13311.3|13306.9|13306.3|13301.5|223
1612838700000|2021-02-09 02:45:00|13310.8|13304.8|13305.8|13302.8|13310.8|13306.5|13305.7|13301.4|205
1612839000000|2021-02-09 02:50:00|13305.9|13302.9|13300.6|13297.6|13306.7|13303.2|13300.6|13296.3|329
1612839300000|2021-02-09 02:55:00|13300.7|13297.7|13303|13300|13304.6|13300.1|13299.1|13294.6|518
1612839600000|2021-02-09 03:00:00|13304.8|13298.8|13304.2|13301.2|13307|13302|13301.3|13296.9|389
1612839900000|2021-02-09 03:05:00|13304.3|13301.3|13304.3|13298.3|13305.9|13301.6|13302.5|13298.2|211
1612840200000|2021-02-09 03:10:00|13304.2|13298.2|13304.3|13298.3|13305.9|13301.5|13302.7|13298.2|236
1612840500000|2021-02-09 03:15:00|13302.8|13299.8|13301.7|13298.7|13304.6|13300.2|13301.5|13297|221
1612840800000|2021-02-09 03:20:00|13301.6|13298.6|13301.3|13298.3|13303.6|13298.9|13300.5|13296|284
1612841100000|2021-02-09 03:25:00|13302.8|13296.8|13301.7|13298.7|13304.4|13300.2|13300.5|13296|227
1612841400000|2021-02-09 03:30:00|13301.6|13298.6|13301.6|13298.6|13303.8|13299.3|13300.7|13296.2|219
1612841700000|2021-02-09 03:35:00|13301.7|13298.7|13303.5|13297.5|13304.1|13299.7|13300.5|13296|171
1612842000000|2021-02-09 03:40:00|13303.4|13297.4|13304.7|13298.7|13304.8|13300.3|13301.6|13296.8|189
1612842300000|2021-02-09 03:45:00|13304.5|13298.5|13302.6|13299.6|13304.7|13300.4|13302.4|13298.1|174
1612842600000|2021-02-09 03:50:00|13302.7|13299.7|13302.2|13296.2|13304.7|13300.3|13299.8|13295.5|162
1612842900000|2021-02-09 03:55:00|13302.3|13296.3|13302.7|13299.7|13304.9|13300.5|13300.6|13296.1|143
1612843200000|2021-02-09 04:00:00|13303.2|13300.2|13305.2|13299.2|13305.4|13300.8|13302.5|13297.9|139
1612843500000|2021-02-09 04:05:00|13305.1|13299.1|13304.7|13298.7|13305.2|13300.6|13302.9|13298.3|107
1612843800000|2021-02-09 04:10:00|13304.8|13298.8|13304|13298|13304.9|13300.2|13302.5|13298|117
1612844100000|2021-02-09 04:15:00|13304.1|13298.1|13303.9|13297.9|13304.2|13299.7|13302.3|13297.7|91
1612844400000|2021-02-09 04:20:00|13304|13298|13300.7|13297.7|13304|13299.2|13300.6|13296.1|133
1612844700000|2021-02-09 04:25:00|13300.6|13297.6|13301.8|13295.8|13302.5|13297.8|13299.7|13295.1|137
1612845000000|2021-02-09 04:30:00|13301.5|13295.5|13299.4|13296.4|13301.5|13297.1|13299.3|13294.8|115
1612845300000|2021-02-09 04:35:00|13300.9|13294.9|13301.2|13295.2|13301.3|13297|13298.9|13294.6|118
1612845600000|2021-02-09 04:40:00|13301.4|13295.4|13300.3|13297.3|13302.4|13297.9|13299.8|13295.2|184
1612845900000|2021-02-09 04:45:00|13300.2|13297.2|13299.9|13296.9|13302|13297.5|13299.5|13295.1|116
1612846200000|2021-02-09 04:50:00|13299.8|13296.8|13302.3|13296.3|13302.4|13298|13299.7|13295.4|147
1612846500000|2021-02-09 04:55:00|13300.8|13297.8|13303.3|13297.3|13304.8|13300.4|13300.7|13297.1|181
1612846800000|2021-02-09 05:00:00|13303.4|13297.4|13300.6|13297.6|13303.9|13299.7|13300.5|13296.2|147
1612847100000|2021-02-09 05:05:00|13300.5|13297.5|13302.4|13299.4|13304.3|13299.8|13300.5|13295.9|145
1612847400000|2021-02-09 05:10:00|13303.8|13297.8|13300.2|13297.2|13303.9|13299.4|13299.6|13295.1|179
1612847700000|2021-02-09 05:15:00|13300.1|13297.1|13299.5|13296.5|13302.5|13297.9|13299.5|13295.2|176
1612848000000|2021-02-09 05:20:00|13299.6|13296.6|13299.2|13293.2|13301.4|13296.9|13297.5|13293|125
1612848300000|2021-02-09 05:25:00|13299.3|13293.3|13301.4|13298.4|13303.1|13298.4|13297.9|13293|200
1612848600000|2021-02-09 05:30:00|13301.2|13298.2|13302.2|13296.2|13304.1|13299.4|13300.4|13295.8|240
1612848900000|2021-02-09 05:35:00|13302.1|13296.1|13300.5|13297.5|13303|13298.5|13300.4|13295.9|159
1612849200000|2021-02-09 05:40:00|13301.9|13295.9|13302.9|13296.9|13305.1|13299.7|13300.4|13295.9|239
1612849500000|2021-02-09 05:45:00|13301.3|13298.3|13300.4|13297.4|13303.8|13299.4|13300|13295.5|219
1612849800000|2021-02-09 05:50:00|13300.3|13297.3|13300.3|13297.3|13302.2|13297.6|13298.4|13294|170
1612850100000|2021-02-09 05:55:00|13299.9|13296.9|13297.9|13294.9|13301.1|13297.1|13297.3|13292.9|247
1612850400000|2021-02-09 06:00:00|13299.4|13293.4|13298.5|13295.5|13302.1|13297.6|13297.8|13293.2|256
1612850700000|2021-02-09 06:05:00|13298.6|13295.6|13300.7|13297.7|13302.4|13297.9|13297.9|13293.5|201
1612851000000|2021-02-09 06:10:00|13300.4|13297.4|13301|13298|13303|13298.9|13300.2|13295.7|186
1612851300000|2021-02-09 06:15:00|13301.1|13298.1|13302.9|13296.9|13303.6|13298.8|13298.6|13293.6|219
1612851600000|2021-02-09 06:20:00|13301.4|13298.4|13304.8|13298.8|13306.3|13301.6|13301.4|13297.3|237
1612851900000|2021-02-09 06:25:00|13304.9|13298.9|13303.8|13300.8|13305.5|13301.2|13302.2|13297.6|261
1612852200000|2021-02-09 06:30:00|13305.2|13299.2|13303.1|13300.1|13306.7|13302.2|13303|13299.1|187
1612852500000|2021-02-09 06:35:00|13303|13300|13300.6|13297.6|13304.2|13300.1|13300.4|13296|172
1612852800000|2021-02-09 06:40:00|13300.7|13297.7|13300.2|13294.2|13301.9|13297.7|13298.4|13293.9|193
1612853100000|2021-02-09 06:45:00|13300.3|13294.3|13300.6|13297.6|13302.1|13297.7|13297.8|13293.2|154
1612853400000|2021-02-09 06:50:00|13300.5|13297.5|13302.6|13299.6|13304.1|13299.7|13299.8|13295.5|144
1612853700000|2021-02-09 06:55:00|13302.7|13299.7|13303.4|13297.4|13306|13301.6|13302|13297.3|150
1612854000000|2021-02-09 07:00:00|13303.3|13297.3|13300.9|13294.9|13303.3|13298.7|13297.9|13293.3|205
1612854300000|2021-02-09 07:05:00|13300.7|13294.7|13297.3|13294.3|13301.5|13296.4|13297.1|13292.7|183
1612854600000|2021-02-09 07:10:00|13297.4|13294.4|13297|13294|13298.9|13294.4|13296.2|13291.4|173
1612854900000|2021-02-09 07:15:00|13297.1|13294.1|13295.8|13289.8|13298.8|13294.3|13294.3|13289.8|139
1612855200000|2021-02-09 07:20:00|13295.9|13289.9|13296.2|13290.2|13298|13292.6|13293.9|13289.4|240
1612855500000|2021-02-09 07:25:00|13296.1|13290.1|13298|13292|13298.5|13294|13294.7|13290|177
1612855800000|2021-02-09 07:30:00|13297.9|13291.9|13299.1|13293.1|13299.5|13294.7|13296.4|13291.9|143
1612856100000|2021-02-09 07:35:00|13299.2|13293.2|13300.4|13294.4|13300.6|13295.9|13297.2|13292.5|116
1612856400000|2021-02-09 07:40:00|13300.5|13294.5|13301.4|13295.4|13301.8|13297.3|13298.6|13293.7|166
1612856700000|2021-02-09 07:45:00|13301.5|13295.5|13300|13297|13302.8|13298.1|13299.1|13294.6|240
1612857000000|2021-02-09 07:50:00|13301.3|13295.3|13301.3|13295.3|13301.6|13297.1|13298.4|13293.9|195
1612857300000|2021-02-09 07:55:00|13301.1|13295.1|13300.3|13294.3|13301.6|13297.1|13297.7|13293|237
1612857600000|2021-02-09 08:00:00|13300.4|13294.4|13301.6|13295.6|13301.6|13296.7|13296.3|13291.5|344
1612857900000|2021-02-09 08:05:00|13301.4|13295.4|13297.7|13294.7|13301.4|13296.9|13297.5|13293|197
1612858200000|2021-02-09 08:10:00|13299.1|13293.1|13297.9|13294.9|13300.3|13295.4|13296.1|13291.5|206
1612858500000|2021-02-09 08:15:00|13298|13295|13303|13297|13303|13298.5|13297.3|13292.7|203
1612858800000|2021-02-09 08:20:00|13301.4|13298.4|13306.1|13300.1|13307.3|13302.2|13301.3|13297.5|243
1612859100000|2021-02-09 08:25:00|13306.2|13300.2|13307.1|13301.1|13309.5|13303.5|13304.7|13300|288
1612859400000|2021-02-09 08:30:00|13307.2|13301.2|13303.4|13297.4|13307.2|13302|13301.3|13296|246
1612859700000|2021-02-09 08:35:00|13303.3|13297.3|13298.9|13292.9|13303.4|13297.4|13298.8|13292.8|197
1612860000000|2021-02-09 08:40:00|13298.8|13292.8|13291.4|13285.4|13299.3|13294.2|13291.2|13285.2|284
1612860300000|2021-02-09 08:45:00|13291.5|13285.5|13290.8|13284.8|13291.5|13285.5|13285.4|13279.4|327
1612860600000|2021-02-09 08:50:00|13290.7|13284.7|13290.2|13284.2|13292.2|13286.2|13287.9|13283.4|216
1612860900000|2021-02-09 08:55:00|13290.1|13284.1|13286.8|13280.8|13290.1|13284.1|13286.4|13280.4|241
1612861200000|2021-02-09 09:00:00|13286.7|13280.7|13288.8|13282.8|13288.8|13282.8|13282.7|13277|249
1612861500000|2021-02-09 09:05:00|13288.7|13282.7|13286.5|13280.5|13290.7|13284.7|13286.4|13280.4|245
1612861800000|2021-02-09 09:10:00|13286.6|13280.6|13285.7|13279.7|13286.9|13280.9|13284.2|13278.2|251
1612862100000|2021-02-09 09:15:00|13285.8|13279.8|13286|13280|13286.3|13280.3|13285.1|13279.1|201
1612862400000|2021-02-09 09:20:00|13285.9|13279.9|13282.5|13276.5|13286|13280|13281.4|13275.4|213
1612862700000|2021-02-09 09:25:00|13282.4|13276.4|13282.6|13276.6|13285.8|13279.8|13280.1|13275|256
1612863000000|2021-02-09 09:30:00|13282.7|13276.7|13279.5|13273.5|13283.3|13277.3|13278.7|13272.7|243
1612863300000|2021-02-09 09:35:00|13279.4|13273.4|13279.3|13273.3|13280.5|13275.2|13277.7|13272.9|194
1612863600000|2021-02-09 09:40:00|13279.4|13273.4|13279.3|13273.3|13279.4|13273.5|13276|13270.7|241
1612863900000|2021-02-09 09:45:00|13279.2|13273.2|13274.8|13271.8|13279.4|13273.4|13274.8|13270|245
1612864200000|2021-02-09 09:50:00|13274.7|13271.7|13273.9|13267.9|13277.2|13272.5|13273.7|13267.8|193
1612864500000|2021-02-09 09:55:00|13274|13268|13273.4|13267.4|13274.3|13269.4|13270.6|13265.9|279
1612864800000|2021-02-09 10:00:00|13273.5|13267.5|13272.9|13266.9|13274.6|13270.1|13271|13266.3|265
1612865100000|2021-02-09 10:05:00|13273|13267|13273.9|13267.9|13273.9|13268.9|13271.2|13266.6|247
1612865400000|2021-02-09 10:10:00|13273.8|13267.8|13273.3|13270.3|13275.1|13270.6|13271.3|13266.6|175
1612865700000|2021-02-09 10:15:00|13274.8|13268.8|13275.8|13269.8|13276.9|13272.4|13273.1|13268.5|240
1612866000000|2021-02-09 10:20:00|13275.7|13269.7|13280.7|13274.7|13280.7|13274.7|13274.3|13269.7|250
1612866300000|2021-02-09 10:25:00|13280.6|13274.6|13280.2|13274.2|13280.7|13275.8|13278|13273.4|230
1612866600000|2021-02-09 10:30:00|13280.1|13274.1|13281.3|13275.3|13282|13277|13278|13273.1|142
1612866900000|2021-02-09 10:35:00|13281.2|13275.2|13279|13273|13281.5|13277|13277.2|13271.9|183
1612867200000|2021-02-09 10:40:00|13278.8|13272.8|13279.7|13273.7|13280.3|13275.5|13276.2|13271.5|210
1612867500000|2021-02-09 10:45:00|13279.6|13273.6|13275.5|13269.5|13280|13274|13274.3|13269.2|234
1612867800000|2021-02-09 10:50:00|13275.4|13269.4|13275|13269|13277.9|13273.1|13274.9|13268.9|208
1612868100000|2021-02-09 10:55:00|13274.9|13268.9|13278.2|13272.2|13278.3|13272.3|13274.9|13268.9|193
1612868400000|2021-02-09 11:00:00|13278.3|13272.3|13279.6|13273.6|13279.8|13273.8|13278.2|13272.2|103
1612868700000|2021-02-09 11:05:00|13279.5|13273.5|13278.7|13275.7|13280.5|13275.8|13278.7|13273.5|145
1612869000000|2021-02-09 11:10:00|13278.8|13275.8|13282.6|13276.6|13282.8|13278|13278.6|13273.9|149
1612869300000|2021-02-09 11:15:00|13282.7|13276.7|13281.9|13275.9|13282.9|13278.1|13280.7|13275.7|139
1612869600000|2021-02-09 11:20:00|13281.8|13275.8|13281.7|13275.7|13282.6|13277.9|13280.2|13275.5|131
1612869900000|2021-02-09 11:25:00|13281.8|13275.8|13283.3|13277.3|13284|13278.7|13281.3|13275.6|180
1612870200000|2021-02-09 11:30:00|13283.5|13277.5|13280.9|13274.9|13283.5|13277.5|13279.9|13274.7|208
1612870500000|2021-02-09 11:35:00|13280.8|13274.8|13280.9|13274.9|13281.7|13277|13279.7|13274.8|126
1612870800000|2021-02-09 11:40:00|13281|13275|13279.2|13273.2|13281.5|13276.7|13278.6|13273|215
1612871100000|2021-02-09 11:45:00|13279.1|13273.1|13278.6|13272.6|13279.8|13274.8|13277.8|13272.2|170
1612871400000|2021-02-09 11:50:00|13278.7|13272.7|13277.7|13271.7|13279.1|13273.7|13276.6|13271.6|210
1612871700000|2021-02-09 11:55:00|13278|13272|13280.5|13274.5|13281.1|13275.1|13277.8|13271.8|167
1612872000000|2021-02-09 12:00:00|13280.6|13274.6|13280.2|13274.2|13282.2|13276.2|13279.9|13273.9|182
1612872300000|2021-02-09 12:05:00|13280.3|13274.3|13281.7|13275.7|13282.9|13276.9|13279.7|13273.8|186
1612872600000|2021-02-09 12:10:00|13281.8|13275.8|13282.7|13276.7|13283.4|13278.2|13280.2|13275.4|197
1612872900000|2021-02-09 12:15:00|13282.5|13276.5|13280.2|13274.2|13282.9|13278.2|13278.9|13273.8|279
1612873200000|2021-02-09 12:20:00|13280|13274|13278.6|13272.6|13280.7|13274.7|13275.9|13271.3|174
1612873500000|2021-02-09 12:25:00|13278.5|13272.5|13278.1|13275.1|13280.3|13275.4|13277.1|13272.3|204
1612873800000|2021-02-09 12:30:00|13278.2|13275.2|13279.4|13273.4|13279.8|13275.4|13276.5|13272.2|143
1612874100000|2021-02-09 12:35:00|13277.9|13274.9|13277.7|13274.7|13279.8|13275.8|13277|13272.7|176
1612874400000|2021-02-09 12:40:00|13277.8|13274.8|13279.3|13276.3|13282.6|13278|13277.6|13273.8|197
1612874700000|2021-02-09 12:45:00|13279.5|13276.5|13281.7|13278.7|13284|13279.4|13278.6|13275.1|204
1612875000000|2021-02-09 12:50:00|13281.6|13278.6|13280.7|13277.7|13283|13279.2|13280.6|13276.8|138
1612875300000|2021-02-09 12:55:00|13280.6|13277.6|13281.4|13278.4|13283.6|13279.1|13279.9|13276.1|220
1612875600000|2021-02-09 13:00:00|13281.3|13278.3|13280.5|13277.5|13284.4|13279.9|13280.5|13276.7|234
1612875900000|2021-02-09 13:05:00|13280.6|13277.6|13280.4|13277.4|13283.4|13278.9|13276.7|13272.3|333
1612876200000|2021-02-09 13:10:00|13280.5|13277.5|13280.8|13277.8|13282.2|13279.2|13280.4|13277.4|266
1612876500000|2021-02-09 13:15:00|13280.9|13277.9|13283.1|13280.1|13284.4|13281.1|13280.7|13277.7|251
1612876800000|2021-02-09 13:20:00|13283.3|13280.3|13281.2|13278.2|13285.2|13281.8|13280.8|13276.5|207
1612877100000|2021-02-09 13:25:00|13281.3|13278.3|13284.5|13281.5|13286|13281.8|13280.1|13275.6|287
1612877400000|2021-02-09 13:30:00|13284.6|13281.6|13289.2|13286.2|13290.8|13286.4|13284.2|13279.9|303
1612877700000|2021-02-09 13:35:00|13289.1|13286.1|13288|13285|13290.5|13286.3|13286.9|13283.5|246
1612878000000|2021-02-09 13:40:00|13287.9|13284.9|13288|13285|13288.6|13285.6|13287.4|13284.4|159
1612878300000|2021-02-09 13:45:00|13288.1|13285.1|13284.9|13281.9|13288.6|13285.1|13284.9|13280.4|210
1612878600000|2021-02-09 13:50:00|13284.8|13281.8|13284.7|13281.7|13286.9|13282.5|13283.4|13279|172
1612878900000|2021-02-09 13:55:00|13284.6|13281.6|13279.5|13273.5|13285.9|13281.7|13278.9|13272.9|308
1612879200000|2021-02-09 14:00:00|13279.4|13273.4|13283.5|13277.5|13285.5|13280.8|13279.2|13273.3|213
1612879500000|2021-02-09 14:05:00|13283.6|13277.6|13283.2|13277.2|13285.3|13280.5|13279.9|13275.4|289
1612879800000|2021-02-09 14:10:00|13283.1|13277.1|13284.7|13278.7|13285.9|13281.2|13282.1|13277.1|199
1612880100000|2021-02-09 14:15:00|13284.6|13278.6|13281.2|13275.2|13285.3|13280.9|13277.5|13272.9|350
1612880400000|2021-02-09 14:20:00|13281.5|13275.5|13280.3|13277.3|13284.6|13279.6|13279.9|13275.4|274
1612880700000|2021-02-09 14:25:00|13280.2|13277.2|13283.4|13277.4|13283.5|13278.1|13280.1|13275.5|179
1612881000000|2021-02-09 14:30:00|13283.3|13277.3|13279.2|13273.2|13285.3|13280.8|13278.2|13272.3|364
1612881300000|2021-02-09 14:35:00|13279.1|13273.1|13283.5|13280.5|13285|13280.5|13277.5|13272.1|316
1612881600000|2021-02-09 14:40:00|13283.4|13280.4|13284.1|13278.1|13289.1|13283.9|13283.4|13277.5|360
1612881900000|2021-02-09 14:45:00|13284.2|13278.2|13283.5|13277.5|13285.6|13281.1|13281.4|13276.4|268
1612882200000|2021-02-09 14:50:00|13283.4|13277.4|13283.8|13280.8|13285.3|13281|13280.2|13275.2|335
1612882500000|2021-02-09 14:55:00|13283.7|13280.7|13286|13283|13287.5|13283.1|13282.5|13277.8|283
1612882800000|2021-02-09 15:00:00|13286.9|13280.9|13283.7|13280.7|13286.9|13282.2|13282.4|13277.9|340
1612883100000|2021-02-09 15:05:00|13283.8|13280.8|13280.8|13274.8|13288.6|13284.2|13280.8|13274.8|378
1612883400000|2021-02-09 15:10:00|13280.4|13274.4|13280.7|13274.7|13281.9|13276.8|13278.5|13273.5|266
1612883700000|2021-02-09 15:15:00|13280.8|13274.8|13281|13278|13282.6|13278.2|13279|13274.2|236
1612884000000|2021-02-09 15:20:00|13281.9|13278.9|13281|13275|13283.8|13279.3|13278.6|13274|316
1612884300000|2021-02-09 15:25:00|13281.1|13275.1|13281|13278|13283.5|13279|13279.6|13275|370
1612884600000|2021-02-09 15:30:00|13281.1|13278.1|13280.4|13277.4|13282.9|13278.8|13280|13275.7|190
1612884900000|2021-02-09 15:35:00|13280.3|13277.3|13282.4|13276.4|13283.6|13278.8|13279.9|13275.7|229
1612885200000|2021-02-09 15:40:00|13282.3|13276.3|13278.7|13275.7|13282.3|13277.7|13278.6|13274.2|136
1612885500000|2021-02-09 15:45:00|13278.6|13275.6|13278.1|13275.1|13281.9|13276.6|13277.9|13273.9|261
1612885800000|2021-02-09 15:50:00|13278.2|13275.2|13276.8|13270.8|13279.7|13275.3|13274.7|13269.4|220
1612886100000|2021-02-09 15:55:00|13276.7|13270.7|13276.4|13273.4|13279.3|13274.2|13275.9|13270.7|168
1612886400000|2021-02-09 16:00:00|13276.5|13273.5|13281.6|13275.6|13281.7|13276.6|13276.3|13273|164
1612886700000|2021-02-09 16:05:00|13279.6|13276.6|13282.5|13276.5|13282.8|13276.8|13278.4|13274.1|129
1612887000000|2021-02-09 16:10:00|13282.6|13276.6|13282.2|13279.2|13284.7|13279.3|13281.2|13276.5|143
1612887300000|2021-02-09 16:15:00|13282.3|13279.3|13284.6|13278.6|13284.9|13279.6|13281.9|13277.3|104
1612887600000|2021-02-09 16:20:00|13284.7|13278.7|13284.1|13278.1|13284.8|13278.9|13281.6|13276.8|120
1612887900000|2021-02-09 16:25:00|13283.9|13277.9|13283.1|13277.1|13284.8|13279.8|13282.2|13276.2|156
1612888200000|2021-02-09 16:30:00|13283.2|13277.2|13279.5|13276.5|13283.2|13278.6|13279.2|13275|220
1612888500000|2021-02-09 16:35:00|13280.8|13274.8|13279.9|13273.9|13280.9|13276.2|13277.4|13273|201
1612888800000|2021-02-09 16:40:00|13279.8|13273.8|13277.2|13274.2|13279.9|13275|13275.5|13271.8|174
1612889100000|2021-02-09 16:45:00|13276.9|13273.9|13277.9|13271.9|13279.2|13274.7|13276.4|13271.9|127
1612889400000|2021-02-09 16:50:00|13278|13272|13274.4|13271.4|13278.1|13273.7|13274.1|13269.7|236
1612889700000|2021-02-09 16:55:00|13275.8|13269.8|13274.3|13271.3|13276.6|13271.7|13272.3|13268.5|219
1612890000000|2021-02-09 17:00:00|13274.2|13271.2|13274.6|13268.6|13276.6|13272.2|13273.2|13268.6|129
1612890300000|2021-02-09 17:05:00|13272.5|13269.5|13272.4|13269.4|13274.5|13269.7|13271.8|13267.4|212
1612890600000|2021-02-09 17:10:00|13272.3|13269.3|13272.2|13266.2|13274.1|13269.6|13270.6|13266.2|126
1612890900000|2021-02-09 17:15:00|13272.3|13266.3|13272.9|13266.9|13273.4|13268.6|13270.5|13266.1|120
1612891200000|2021-02-09 17:20:00|13273|13267|13271.7|13265.7|13273.4|13268.9|13270|13265.5|186
1612891500000|2021-02-09 17:25:00|13271.8|13265.8|13274.3|13268.3|13274.3|13269.1|13271.5|13265.7|178
1612891800000|2021-02-09 17:30:00|13274.2|13268.2|13271.8|13268.8|13274.2|13269.1|13271.4|13266.6|194
1612892100000|2021-02-09 17:35:00|13271.7|13268.7|13270.9|13267.9|13273|13268.7|13270.9|13266.4|117
1612892400000|2021-02-09 17:40:00|13271|13268|13269|13266|13273.4|13268.6|13269|13264.8|129
1612892700000|2021-02-09 17:45:00|13269.1|13266.1|13270.8|13264.8|13271.8|13267.2|13268.8|13264.7|199
1612893000000|2021-02-09 17:50:00|13270.7|13264.7|13270|13267|13271.9|13267.3|13269.1|13264.5|215
1612893300000|2021-02-09 17:55:00|13270.1|13267.1|13271.1|13265.1|13271.7|13267.2|13269.3|13264.7|163
1612893600000|2021-02-09 18:00:00|13271|13265|13269.5|13266.5|13271.7|13267.2|13268.9|13264.9|156
1612893900000|2021-02-09 18:05:00|13269.4|13266.4|13273.1|13267.1|13273.1|13267.6|13269.4|13265.4|146
1612894200000|2021-02-09 18:10:00|13273|13267|13273.1|13267.1|13273.6|13268.9|13271.3|13266.4|153
1612894500000|2021-02-09 18:15:00|13273.2|13267.2|13271.7|13268.7|13273.9|13269.9|13271.5|13266.7|144
1612894800000|2021-02-09 18:20:00|13271.8|13268.8|13273.8|13267.8|13273.9|13269.5|13271.4|13266.7|136
1612895100000|2021-02-09 18:25:00|13273.6|13267.6|13272.2|13269.2|13273.9|13269.5|13271.9|13267.6|90
1612895400000|2021-02-09 18:30:00|13272.3|13269.3|13272.9|13269.9|13274.7|13270.1|13272.1|13267.8|105
1612895700000|2021-02-09 18:35:00|13273|13270|13272.3|13269.3|13274.3|13270.2|13271.9|13267.6|122
1612896000000|2021-02-09 18:40:00|13272.2|13269.2|13273.3|13267.3|13273.5|13269.2|13271.3|13266.6|155
1612896300000|2021-02-09 18:45:00|13273.1|13267.1|13274|13268|13274|13269.5|13271.6|13267|167
1612896600000|2021-02-09 18:50:00|13274.1|13268.1|13272.8|13266.8|13274.1|13269.6|13272|13266.7|178
1612896900000|2021-02-09 18:55:00|13272.6|13266.6|13269.6|13266.6|13273.2|13268.7|13269.2|13265.1|146
1612897200000|2021-02-09 19:00:00|13269.5|13266.5|13269.8|13263.8|13270.9|13266.7|13268.4|13263.8|156
1612897500000|2021-02-09 19:05:00|13268.3|13265.3|13270.5|13264.5|13271.6|13266.7|13268.3|13264|156
1612897800000|2021-02-09 19:10:00|13270.3|13264.3|13270.4|13264.4|13270.9|13266.3|13268.2|13263.7|156
1612898100000|2021-02-09 19:15:00|13270.5|13264.5|13270.1|13264.1|13270.9|13266.1|13268.6|13264|164
1612898400000|2021-02-09 19:20:00|13270|13264|13268.7|13262.7|13270.2|13265.5|13267.3|13262.6|175
1612898700000|2021-02-09 19:25:00|13268.8|13262.8|13268.5|13262.5|13269.3|13264.8|13267|13262.5|229
1612899000000|2021-02-09 19:30:00|13268.4|13262.4|13264.1|13258.1|13268.8|13264.2|13261.8|13257.2|232
1612899300000|2021-02-09 19:35:00|13264.2|13258.2|13261.9|13255.9|13264.4|13259.7|13261.4|13255.8|116
1612899600000|2021-02-09 19:40:00|13262|13256|13261|13258|13263.4|13258.5|13260.6|13255.9|165
1612899900000|2021-02-09 19:45:00|13261.1|13258.1|13261.2|13258.2|13263.1|13258.4|13260.8|13256.2|109
1612900200000|2021-02-09 19:50:00|13261.1|13258.1|13259.9|13256.9|13262.1|13258.3|13259.8|13255.4|108
1612900500000|2021-02-09 19:55:00|13260.9|13254.9|13259.6|13256.6|13261.4|13256.9|13259.2|13254.9|98
1612900800000|2021-02-09 20:00:00|13259.7|13256.7|13262.2|13256.2|13262.3|13257.5|13259.6|13255.3|70
1612901100000|2021-02-09 20:05:00|13262.1|13256.1|13262|13256|13262.4|13257.5|13260|13255.3|142
1612901400000|2021-02-09 20:10:00|13262.3|13256.3|13261|13255|13262.3|13257.7|13259.2|13254.7|97
1612901700000|2021-02-09 20:15:00|13261.1|13255.1|13259.9|13256.9|13261.7|13256.9|13259.1|13254.8|84
1612902000000|2021-02-09 20:20:00|13259.7|13256.7|13262.9|13259.9|13264.1|13260|13259.7|13255.4|139
1612902300000|2021-02-09 20:25:00|13262.5|13259.5|13264.7|13258.7|13265.6|13260.6|13262.4|13257.7|180
1612902600000|2021-02-09 20:30:00|13264.8|13258.8|13262.4|13256.4|13265.1|13260.3|13261|13256.3|121
1612902900000|2021-02-09 20:35:00|13262.2|13256.2|13261.8|13255.8|13262.3|13257.4|13260.2|13255.3|132
1612903200000|2021-02-09 20:40:00|13261.7|13255.7|13261.7|13255.7|13262.4|13257.7|13260.3|13255.4|102
1612903500000|2021-02-09 20:45:00|13261.8|13255.8|13262.9|13256.9|13263|13257|13261.4|13255.4|99
1612903800000|2021-02-09 20:50:00|13263.1|13257.1|13263|13257|13263.2|13257.2|13262.1|13256.1|136
1612904100000|2021-02-09 20:55:00|13262.9|13256.9|13261.1|13255.1|13263.5|13258.6|13259.5|13254.9|139
1612904400000|2021-02-09 21:00:00|13260.8|13254.8|13262.4|13256.4|13262.7|13256.7|13260.8|13254.8|89
1612904700000|2021-02-09 21:05:00|13262.3|13256.3|13261.2|13255.2|13262.4|13256.4|13261|13255|84
1612905000000|2021-02-09 21:10:00|13261.3|13255.3|13261.5|13255.5|13261.6|13255.6|13261.1|13255.1|40
1612905300000|2021-02-09 21:15:00|13261.4|13255.4|13261.9|13255.9|13262.3|13256.3|13259|13254.4|96
1612905600000|2021-02-09 21:20:00|13261.6|13255.6|13261.4|13255.4|13262|13256.9|13259.9|13255|56
1612905900000|2021-02-09 21:25:00|13261.3|13255.3|13261.7|13255.7|13261.9|13255.9|13261.2|13255.2|69
1612906200000|2021-02-09 21:30:00|13261.5|13255.5|13261.7|13255.7|13261.9|13255.9|13261.3|13255.3|52
1612906500000|2021-02-09 21:35:00|13261.8|13255.8|13261.6|13255.6|13262.1|13256.1|13261.5|13255.5|33
1612906800000|2021-02-09 21:40:00|13261.7|13255.7|13261.9|13255.9|13262.1|13256.1|13261.2|13255.2|75
1612907100000|2021-02-09 21:45:00|13261.8|13255.8|13270.5|13258.4|13271|13260.8|13261.8|13254|876
1612907400000|2021-02-09 21:50:00|13271|13258.3|13263.1|13256.6|13271.4|13258.7|13260.9|13253.4|314
1612907700000|2021-02-09 21:55:00|13263.4|13256.2|13263.7|13255.5|13268.2|13256.9|13261.4|13249.4|239
1612908000000|2021-02-09 22:00:00|13263.9|13255.3|13270.8|13254.8|13270.8|13256|13263.4|13252.2|64
1612908300000|2021-02-09 22:05:00|13272.6|13256.6|13271.4|13255.4|13273.7|13257.7|13268.1|13252.4|108
1612908600000|2021-02-09 22:10:00|13268.1|13252.4|13269|13254.7|13272.2|13257.6|13268.1|13252.4|97
1612908900000|2021-02-09 22:15:00|13269.6|13256.3|13271.8|13255.8|13272.3|13258.6|13266.1|13252.4|95
1612909200000|2021-02-09 22:20:00|13269.7|13253.7|13272.2|13256.2|13272.2|13258.4|13267.2|13252.4|78
1612909500000|2021-02-09 22:25:00|13270.1|13258.4|13270.9|13257.5|13272.3|13258.7|13267.6|13252.4|67
1612909800000|2021-02-09 22:30:00|13271.6|13256.7|13269.1|13254.8|13271.6|13258.9|13264|13253.2|192
1612910100000|2021-02-09 22:35:00|13270.3|13256.2|13266.6|13253.9|13270.3|13256.4|13264.5|13252.1|241
1612910400000|2021-02-09 22:40:00|13266.1|13254|13269.2|13254.6|13271.1|13256.9|13264|13252.4|211
1612910700000|2021-02-09 22:45:00|13268.7|13253.5|13267.7|13256.6|13272.3|13257.4|13264.5|13253.5|179
1612911000000|2021-02-09 22:50:00|13267.9|13256.7|13269|13256.6|13271.8|13257.2|13266.7|13254.4|201
1612911300000|2021-02-09 22:55:00|13269.1|13257.3|13268.2|13256.1|13271.1|13257.5|13267|13253.7|123
1612911600000|2021-02-09 23:00:00|13268|13257.6|13265.2|13258.9|13269|13259.4|13264.5|13255|149
1612911900000|2021-02-09 23:05:00|13265.4|13259.4|13264.8|13258.8|13265.5|13259.5|13263.9|13257.6|111
1612912200000|2021-02-09 23:10:00|13264.3|13258.3|13260.5|13254.5|13264.6|13258.6|13259.5|13253.5|138
1612912500000|2021-02-09 23:15:00|13260.4|13254.4|13259.6|13253.6|13260.8|13255.6|13258.4|13253.6|141
1612912800000|2021-02-09 23:20:00|13259.7|13253.7|13259.6|13253.6|13260.7|13256.1|13259.1|13253.5|158
1612913100000|2021-02-09 23:25:00|13259.7|13253.7|13260.6|13254.6|13262|13256.2|13258|13253.1|142
1612913400000|2021-02-09 23:30:00|13260.7|13254.7|13260.9|13254.9|13261.7|13256.9|13259.3|13253.3|86
1612913700000|2021-02-09 23:35:00|13261|13255|13259.8|13253.8|13261|13255|13257.8|13251.8|212
1612914000000|2021-02-09 23:40:00|13259.9|13253.9|13258.6|13252.6|13259.9|13254.8|13257.1|13252.3|109
1612914300000|2021-02-09 23:45:00|13258.4|13252.4|13257.3|13254.3|13258.9|13254.3|13256.7|13252.2|119
1612914600000|2021-02-09 23:50:00|13257|13254|13260.6|13254.6|13261.4|13256.1|13257|13252.7|214
1612914900000|2021-02-09 23:55:00|13260.8|13254.8|13259.2|13256.2|13261.7|13256.2|13259.1|13254.3|138
1612915200000|2021-02-10 00:00:00|13259.3|13256.3|13260.5|13257.5|13263.7|13259.3|13258.7|13254.1|283
1612915500000|2021-02-10 00:05:00|13260.8|13257.8|13264.3|13258.3|13265.4|13260.7|13260.2|13256.1|247
1612915800000|2021-02-10 00:10:00|13264.1|13258.1|13262.7|13256.7|13264.2|13259.2|13259.8|13254.9|270
1612916100000|2021-02-10 00:15:00|13262.9|13256.9|13263.3|13257.3|13264.3|13259.7|13261.5|13256.9|148
1612916400000|2021-02-10 00:20:00|13263.4|13257.4|13262.1|13259.1|13264.4|13259.5|13261.5|13257|149
1612916700000|2021-02-10 00:25:00|13262.2|13259.2|13263.2|13260.2|13265.9|13261.4|13262.1|13257.3|174
1612917000000|2021-02-10 00:30:00|13263.3|13260.3|13265.7|13259.7|13266.5|13261.5|13262.8|13258.7|130
1612917300000|2021-02-10 00:35:00|13265.8|13259.8|13266.1|13260.1|13266.6|13262.1|13263.2|13258.7|169
1612917600000|2021-02-10 00:40:00|13266|13260|13269.4|13266.4|13271|13266.6|13264.3|13259.7|175
1612917900000|2021-02-10 00:45:00|13269.5|13266.5|13266.1|13263.1|13270.7|13266.5|13265.3|13260.7|157
1612918200000|2021-02-10 00:50:00|13266.2|13263.2|13266.8|13263.8|13269.7|13265.8|13264.6|13260.3|227
1612918500000|2021-02-10 00:55:00|13267.1|13264.1|13267.3|13264.3|13270.5|13266.2|13266.6|13263|157
1612918800000|2021-02-10 01:00:00|13267.2|13264.2|13264.1|13261.1|13267.9|13264.2|13263.7|13259.7|185
1612919100000|2021-02-10 01:05:00|13264.3|13261.3|13267.2|13264.2|13268.5|13264.3|13264|13259.7|219
1612919400000|2021-02-10 01:10:00|13267.3|13264.3|13272.4|13266.4|13272.6|13268.2|13267|13263|231
1612919700000|2021-02-10 01:15:00|13272.2|13266.2|13268.6|13262.6|13272.2|13266.2|13266.1|13261.5|292
1612920000000|2021-02-10 01:20:00|13268.5|13262.5|13268.5|13265.5|13271|13266.5|13266.9|13262.4|240
1612920300000|2021-02-10 01:25:00|13268.4|13265.4|13270.7|13264.7|13271.2|13266.8|13267.9|13263.4|126
1612920600000|2021-02-10 01:30:00|13270.6|13264.6|13270.9|13267.9|13274.2|13269.6|13268.4|13263.4|255
1612920900000|2021-02-10 01:35:00|13271|13268|13270.8|13267.8|13272.9|13268.6|13268.8|13264.5|238
1612921200000|2021-02-10 01:40:00|13270.7|13267.7|13268.8|13265.8|13272.2|13267.9|13267.8|13263.4|176
1612921500000|2021-02-10 01:45:00|13268.9|13265.9|13266.8|13263.8|13269.6|13265.9|13265.4|13261.3|243
1612921800000|2021-02-10 01:50:00|13266.9|13263.9|13264.9|13261.9|13268.3|13263.9|13264.7|13260.4|225
1612922100000|2021-02-10 01:55:00|13264.8|13261.8|13267.2|13261.2|13267.3|13262.8|13262.7|13258.5|206
1612922400000|2021-02-10 02:00:00|13267.1|13261.1|13263.2|13260.2|13267.2|13262.5|13262.9|13258.5|245
1612922700000|2021-02-10 02:05:00|13263.1|13260.1|13263.6|13260.6|13265.1|13260.7|13262.7|13258.8|165
1612923000000|2021-02-10 02:10:00|13263.7|13260.7|13264.2|13261.2|13265.4|13261.4|13263.7|13259.4|141
1612923300000|2021-02-10 02:15:00|13264.1|13261.1|13264.8|13261.8|13266.5|13262.2|13262.8|13258.5|186
1612923600000|2021-02-10 02:20:00|13264.7|13261.7|13265.6|13262.6|13266.9|13263.1|13263.9|13259.5|149
1612923900000|2021-02-10 02:25:00|13265.5|13262.5|13266.7|13263.7|13268.1|13264.2|13265|13260.6|152
1612924200000|2021-02-10 02:30:00|13266.6|13263.6|13265.8|13262.8|13267|13263.6|13264.8|13260.8|145
1612924500000|2021-02-10 02:35:00|13265.7|13262.7|13262.7|13259.7|13265.9|13262.9|13261.7|13258.3|250
1612924800000|2021-02-10 02:40:00|13262.8|13259.8|13262.7|13259.7|13263.6|13260.2|13261.8|13257.5|201
1612925100000|2021-02-10 02:45:00|13262.6|13259.6|13261.8|13258.8|13262.8|13259.8|13261.8|13258.8|204
1612925400000|2021-02-10 02:50:00|13261.9|13258.9|13263.1|13260.1|13264.8|13261.4|13261.7|13258.7|161
1612925700000|2021-02-10 02:55:00|13263.2|13260.2|13264.1|13261.1|13266.3|13262|13262.9|13258.6|172
1612926000000|2021-02-10 03:00:00|13264.2|13261.2|13263.5|13260.5|13265.5|13261.9|13262.9|13258.9|185
1612926300000|2021-02-10 03:05:00|13263.4|13260.4|13260.2|13257.2|13263.5|13260.5|13259.9|13255.2|164
1612926600000|2021-02-10 03:10:00|13260.3|13257.3|13260.5|13257.5|13262.4|13258.5|13260|13256.3|172
1612926900000|2021-02-10 03:15:00|13260.6|13257.6|13259.8|13256.8|13260.9|13257.9|13259.3|13256.3|140
1612927200000|2021-02-10 03:20:00|13259.9|13256.9|13259.6|13256.6|13260.1|13257.1|13259|13256|178
1612927500000|2021-02-10 03:25:00|13259.5|13256.5|13258.4|13255.4|13259.5|13256.5|13258.2|13255.2|168
1612927800000|2021-02-10 03:30:00|13258.5|13255.5|13259.2|13256.2|13259.9|13256.9|13257.9|13254.9|187
1612928100000|2021-02-10 03:35:00|13259.1|13256.1|13258.6|13255.6|13259.3|13256.3|13258.3|13255.3|157
1612928400000|2021-02-10 03:40:00|13258.5|13255.5|13259.3|13256.3|13261.5|13256.9|13258.1|13253.6|185
1612928700000|2021-02-10 03:45:00|13259.4|13256.4|13259.4|13256.4|13260.2|13257.2|13259|13256|122
1612929000000|2021-02-10 03:50:00|13259.3|13256.3|13259.6|13256.6|13260|13257|13258.9|13255.9|132
1612929300000|2021-02-10 03:55:00|13259.7|13256.7|13259.8|13256.8|13260.1|13257.1|13259.3|13256.3|154
1612929600000|2021-02-10 04:00:00|13259.7|13256.7|13260.2|13257.2|13261.5|13257.3|13259|13255.3|127
1612929900000|2021-02-10 04:05:00|13260|13257|13262.7|13259.7|13263.7|13260|13259.8|13255.8|120
1612930200000|2021-02-10 04:10:00|13262.8|13259.8|13262.8|13259.8|13264.2|13260|13262.4|13258.1|96
1612930500000|2021-02-10 04:15:00|13262.9|13259.9|13263.2|13260.2|13264.8|13260.8|13262.8|13258.8|85
1612930800000|2021-02-10 04:20:00|13263|13260|13262.4|13259.4|13263.1|13260.1|13262.2|13259.2|68
1612931100000|2021-02-10 04:25:00|13262.5|13259.5|13264.7|13258.7|13265.1|13260.5|13262.2|13258.6|103
1612931400000|2021-02-10 04:30:00|13264.6|13258.6|13263.1|13260.1|13264.6|13260.5|13262.1|13258.6|146
1612931700000|2021-02-10 04:35:00|13263|13260|13262.5|13259.5|13264.8|13260.7|13262.2|13258.7|70
1612932000000|2021-02-10 04:40:00|13262.4|13259.4|13261.6|13258.6|13262.8|13259.8|13261.5|13258.5|80
1612932300000|2021-02-10 04:45:00|13261.7|13258.7|13262.6|13259.6|13262.6|13259.6|13261.4|13258.4|80
1612932600000|2021-02-10 04:50:00|13262.5|13259.5|13262.4|13259.4|13262.5|13259.5|13261.9|13258.9|84
1612932900000|2021-02-10 04:55:00|13262.3|13259.3|13263.3|13257.3|13263.3|13259.6|13259.8|13255.6|141
1612933200000|2021-02-10 05:00:00|13261.8|13258.8|13262.1|13259.1|13263.6|13259.3|13260.4|13255.8|216
1612933500000|2021-02-10 05:05:00|13262.2|13259.2|13263|13260|13264.6|13260.2|13262.1|13257.7|180
1612933800000|2021-02-10 05:10:00|13262.9|13259.9|13261.9|13258.9|13262.9|13259.9|13260.8|13257.8|136
1612934100000|2021-02-10 05:15:00|13261.8|13258.8|13261.8|13258.8|13264.4|13260.9|13261.7|13257.8|193
1612934400000|2021-02-10 05:20:00|13261.7|13258.7|13263.1|13260.1|13263.6|13260.6|13261.7|13258.7|140
1612934700000|2021-02-10 05:25:00|13263|13260|13261.7|13258.7|13263.7|13260.7|13261.7|13258.7|141
1612935000000|2021-02-10 05:30:00|13261.5|13258.5|13259.9|13256.9|13263|13258.9|13259.9|13255.5|187
1612935300000|2021-02-10 05:35:00|13260|13257|13258.7|13255.7|13261.4|13257.5|13258.6|13255.3|121
1612935600000|2021-02-10 05:40:00|13258.8|13255.8|13259.6|13256.6|13260.5|13257.5|13258.7|13255.7|97
1612935900000|2021-02-10 05:45:00|13259.5|13256.5|13258.9|13255.9|13261.1|13257.5|13258.6|13255.1|167
1612936200000|2021-02-10 05:50:00|13258.8|13255.8|13259.1|13256.1|13259.2|13256.2|13257.9|13254.9|134
1612936500000|2021-02-10 05:55:00|13259|13256|13258|13255|13259.1|13256.1|13257.9|13254.9|201
1612936800000|2021-02-10 06:00:00|13257.9|13254.9|13257.2|13254.2|13259.1|13256.1|13256.9|13253.9|146
1612937100000|2021-02-10 06:05:00|13257.4|13254.4|13258.2|13255.2|13259.2|13255.5|13257.4|13253.2|147
1612937400000|2021-02-10 06:10:00|13258|13255|13258.8|13255.8|13259.1|13256.1|13257.9|13254.9|133
1612937700000|2021-02-10 06:15:00|13258.7|13255.7|13260.7|13257.7|13262.5|13258.4|13258.5|13255.5|202
1612938000000|2021-02-10 06:20:00|13260.8|13257.8|13260|13257|13260.9|13257.9|13259.7|13256.7|221
1612938300000|2021-02-10 06:25:00|13259.9|13256.9|13259.8|13256.8|13260.1|13257.1|13258.9|13255.9|114
1612938600000|2021-02-10 06:30:00|13259.7|13256.7|13259.7|13256.7|13261.3|13257.1|13259.2|13255.2|111
1612938900000|2021-02-10 06:35:00|13259.8|13256.8|13258.7|13255.7|13260.3|13256.9|13258.2|13253.8|111
1612939200000|2021-02-10 06:40:00|13258.6|13255.6|13260.6|13257.6|13262.7|13258|13257.8|13253.8|148
1612939500000|2021-02-10 06:45:00|13260.5|13257.5|13262.2|13259.2|13263.2|13259.4|13260|13257|126
1612939800000|2021-02-10 06:50:00|13262.3|13259.3|13262.2|13259.2|13262.7|13259.7|13261.9|13258.9|124
1612940100000|2021-02-10 06:55:00|13262.1|13259.1|13262.1|13259.1|13263.3|13259.5|13261.3|13256.8|98
1612940400000|2021-02-10 07:00:00|13262.2|13259.2|13263.5|13260.5|13264.1|13261.1|13261.9|13257.5|132
1612940700000|2021-02-10 07:05:00|13263.6|13260.6|13260.9|13257.9|13263.9|13260.9|13260.8|13257.8|128
1612941000000|2021-02-10 07:10:00|13261|13258|13259.8|13256.8|13261.2|13258.2|13259.3|13256.3|122
1612941300000|2021-02-10 07:15:00|13259.9|13256.9|13257.9|13254.9|13261|13258|13257.7|13253.2|129
1612941600000|2021-02-10 07:20:00|13258.1|13255.1|13255.3|13252.3|13259.6|13255.1|13254.9|13250.7|154
1612941900000|2021-02-10 07:25:00|13255.4|13252.4|13254.8|13251.8|13256.6|13252.7|13254.5|13250.6|102
1612942200000|2021-02-10 07:30:00|13254.7|13251.7|13254.4|13251.4|13256.2|13252|13252.9|13249.4|148
1612942500000|2021-02-10 07:35:00|13254.2|13251.2|13254.9|13251.9|13254.9|13251.9|13253.6|13250.6|99
1612942800000|2021-02-10 07:40:00|13254.8|13251.8|13253.9|13250.9|13255.4|13251.9|13253.6|13249.4|136
1612943100000|2021-02-10 07:45:00|13254|13251|13253.8|13250.8|13255.5|13251.9|13253.4|13249.4|114
1612943400000|2021-02-10 07:50:00|13253.7|13250.7|13254.7|13251.7|13255.8|13252.8|13253.5|13250.5|126
1612943700000|2021-02-10 07:55:00|13254.6|13251.6|13255.2|13252.2|13256.2|13253.2|13253.5|13250.5|149
1612944000000|2021-02-10 08:00:00|13255.4|13252.4|13256.7|13253.7|13257.2|13253.8|13254.3|13250.7|251
1612944300000|2021-02-10 08:05:00|13256.6|13253.6|13259|13256|13260|13256.1|13256.6|13252.7|168
1612944600000|2021-02-10 08:10:00|13258.9|13255.9|13260.3|13254.3|13264.1|13259.7|13258.8|13254.3|309
1612944900000|2021-02-10 08:15:00|13260.4|13254.4|13259.6|13253.6|13260.7|13256.3|13256.9|13252.3|221
1612945200000|2021-02-10 08:20:00|13259.5|13253.5|13255.7|13252.7|13259.5|13254.9|13254.5|13250.2|178
1612945500000|2021-02-10 08:25:00|13255.6|13252.6|13253.5|13250.5|13257.6|13253|13253.5|13250.5|214
1612945800000|2021-02-10 08:30:00|13253.6|13250.6|13250.6|13247.6|13257.9|13253.2|13250.5|13246.2|333
1612946100000|2021-02-10 08:35:00|13250.3|13247.3|13244.8|13238.8|13252.1|13247.4|13244.2|13238.4|293
1612946400000|2021-02-10 08:40:00|13244.9|13238.9|13246|13243|13247.3|13243|13243.1|13238.5|247
1612946700000|2021-02-10 08:45:00|13246.1|13243.1|13242.4|13239.4|13246.2|13243.2|13242.4|13238.4|275
1612947000000|2021-02-10 08:50:00|13243.9|13237.9|13238.7|13235.7|13243.9|13239.3|13237.5|13232.9|278
1612947300000|2021-02-10 08:55:00|13238.8|13235.8|13242.9|13236.9|13243.5|13238.8|13237.8|13233.7|277
1612947600000|2021-02-10 09:00:00|13243.1|13237.1|13253.1|13247.1|13254.5|13248.5|13241.3|13236.8|416
1612947900000|2021-02-10 09:05:00|13253.3|13247.3|13252.7|13246.7|13253.4|13248.4|13249.7|13245.1|239
1612948200000|2021-02-10 09:10:00|13253|13247|13252.1|13246.1|13254.6|13249.8|13251.7|13245.7|206
1612948500000|2021-02-10 09:15:00|13250.6|13247.6|13252.2|13249.2|13253.7|13249.3|13250.2|13245.8|147
1612948800000|2021-02-10 09:20:00|13252.5|13249.5|13254.9|13251.9|13256.6|13252.2|13252.5|13247.9|222
1612949100000|2021-02-10 09:25:00|13256.4|13250.4|13258.6|13255.6|13259.7|13255.6|13255|13250.3|214
1612949400000|2021-02-10 09:30:00|13258.5|13255.5|13260.3|13254.3|13261.6|13256|13255.9|13251.7|202
1612949700000|2021-02-10 09:35:00|13260.2|13254.2|13266.9|13260.9|13267.8|13261.8|13259.7|13254.2|241
1612950000000|2021-02-10 09:40:00|13266.8|13260.8|13269.7|13263.7|13270.4|13265.7|13266.3|13260.3|322
1612950300000|2021-02-10 09:45:00|13269.8|13263.8|13268.9|13262.9|13270|13264.6|13265.8|13260.6|230
1612950600000|2021-02-10 09:50:00|13269|13263|13271|13265|13271.5|13266.7|13265.6|13260.6|225
1612950900000|2021-02-10 09:55:00|13270.9|13264.9|13270.5|13267.5|13273.5|13268.4|13270.5|13264.8|187
1612951200000|2021-02-10 10:00:00|13270.6|13267.6|13267.2|13261.2|13271.9|13267.6|13265.4|13260.7|311
1612951500000|2021-02-10 10:05:00|13267|13261|13265.5|13259.5|13268.4|13263.5|13265|13259|280
1612951800000|2021-02-10 10:10:00|13265.6|13259.6|13266.8|13263.8|13268.5|13263.9|13264.7|13259.4|182
1612952100000|2021-02-10 10:15:00|13266.7|13263.7|13266.4|13260.4|13272|13267.2|13265.2|13260.4|236
1612952400000|2021-02-10 10:20:00|13266.5|13260.5|13263.6|13257.6|13267.3|13261.3|13261.9|13257.2|212
1612952700000|2021-02-10 10:25:00|13263.7|13257.7|13264.6|13258.6|13265.5|13260.5|13261.5|13257.1|221
1612953000000|2021-02-10 10:30:00|13264.4|13258.4|13263.1|13257.1|13265.1|13259.4|13261.5|13256.8|216
1612953300000|2021-02-10 10:35:00|13263.2|13257.2|13263.3|13257.3|13265.3|13260.5|13261.7|13257.1|170
1612953600000|2021-02-10 10:40:00|13263.2|13257.2|13261.8|13258.8|13264.6|13259.3|13261.8|13257.2|185
1612953900000|2021-02-10 10:45:00|13261.9|13258.9|13262.2|13256.2|13263.2|13258.9|13260|13255.4|140
1612954200000|2021-02-10 10:50:00|13262.3|13256.3|13263.5|13257.5|13263.8|13258.7|13261.1|13256.3|146
1612954500000|2021-02-10 10:55:00|13263.4|13257.4|13262.1|13256.1|13263.7|13257.7|13259.8|13255.3|132
1612954800000|2021-02-10 11:00:00|13262|13256|13263.4|13257.4|13263.7|13258.2|13260|13255.3|229
1612955100000|2021-02-10 11:05:00|13263.3|13257.3|13263.1|13257.1|13263.5|13258.9|13261|13255.9|168
1612955400000|2021-02-10 11:10:00|13263|13257|13258.7|13255.7|13263.1|13258.3|13258.5|13254|143
1612955700000|2021-02-10 11:15:00|13258.8|13255.8|13259|13256|13260.9|13256.5|13258.1|13253.7|153
1612956000000|2021-02-10 11:20:00|13258.9|13255.9|13258.7|13255.7|13260.7|13256.6|13258.4|13253.7|134
1612956300000|2021-02-10 11:25:00|13258.6|13255.6|13261.3|13255.3|13261.3|13256.8|13256.7|13252.1|266
1612956600000|2021-02-10 11:30:00|13259.8|13256.8|13261.6|13255.6|13262.8|13258.1|13259.7|13255.1|153
1612956900000|2021-02-10 11:35:00|13261.5|13255.5|13264.8|13258.8|13264.8|13260.3|13259.8|13255.3|183
1612957200000|2021-02-10 11:40:00|13264.7|13258.7|13262.1|13256.1|13265.7|13261.3|13260.3|13255.8|158
1612957500000|2021-02-10 11:45:00|13262|13256|13260|13257|13262.2|13257.6|13259.8|13255.7|91
1612957800000|2021-02-10 11:50:00|13260.1|13257.1|13259.5|13256.5|13261.8|13257.2|13259.1|13255.2|145
1612958100000|2021-02-10 11:55:00|13259.6|13256.6|13263.1|13257.1|13263.1|13258.6|13259.4|13255.1|119
1612958400000|2021-02-10 12:00:00|13263|13257|13263.2|13260.2|13264.3|13260.4|13261.4|13256.7|150
1612958700000|2021-02-10 12:05:00|13263.1|13260.1|13268.5|13262.5|13268.6|13262.6|13262.3|13258.2|230
1612959000000|2021-02-10 12:10:00|13268.6|13262.6|13266.8|13260.8|13269.7|13263.7|13263.3|13258.7|258
1612959300000|2021-02-10 12:15:00|13266.9|13260.9|13265.7|13259.7|13266.9|13262.1|13262.9|13258.3|166
1612959600000|2021-02-10 12:20:00|13264.1|13261.1|13265.1|13262.1|13267.2|13262.9|13262.9|13258.9|215
1612959900000|2021-02-10 12:25:00|13265|13262|13265|13262|13268.7|13264.1|13264.4|13259.8|228
1612960200000|2021-02-10 12:30:00|13264.7|13261.7|13267|13264|13269.4|13264.9|13264.7|13261.1|157
1612960500000|2021-02-10 12:35:00|13266.8|13263.8|13266.3|13263.3|13269.4|13265|13265.6|13261.1|206
1612960800000|2021-02-10 12:40:00|13266.2|13263.2|13269.8|13263.8|13271.4|13266.7|13266.2|13262.6|206
1612961100000|2021-02-10 12:45:00|13268.1|13265.1|13269.8|13263.8|13270.7|13266|13267.9|13263.3|198
1612961400000|2021-02-10 12:50:00|13269.6|13263.6|13269.5|13263.5|13270.5|13265.9|13266.9|13262.2|230
1612961700000|2021-02-10 12:55:00|13269.4|13263.4|13269.4|13263.4|13270.7|13265.7|13267.7|13263.1|223
1612962000000|2021-02-10 13:00:00|13267.8|13264.8|13265|13262|13271.4|13266.8|13265|13260.5|246
1612962300000|2021-02-10 13:05:00|13266.5|13260.5|13266.7|13260.7|13267.7|13263.3|13264.6|13260|191
1612962600000|2021-02-10 13:10:00|13266.6|13260.6|13263.4|13257.4|13266.6|13262.1|13262.2|13257.3|216
1612962900000|2021-02-10 13:15:00|13263.3|13257.3|13265.4|13259.4|13266.2|13261.5|13261.9|13257.3|179
1612963200000|2021-02-10 13:20:00|13265.3|13259.3|13261.9|13258.9|13265.4|13261|13261.8|13258.3|124
1612963500000|2021-02-10 13:25:00|13261.8|13258.8|13266.4|13250.4|13268.7|13259.2|13261|13249.6|239
1612963800000|2021-02-10 13:30:00|13266.3|13250.3|13252.3|13246.3|13266.3|13254.8|13248|13242|511
1612964100000|2021-02-10 13:35:00|13252.2|13246.2|13252|13246|13255.7|13249.7|13249.4|13244.3|435
1612964400000|2021-02-10 13:40:00|13252.1|13246.1|13251.8|13245.8|13252.9|13247.6|13248.7|13243.6|332
1612964700000|2021-02-10 13:45:00|13251.7|13245.7|13251.9|13245.9|13252.1|13247.8|13247.4|13243.5|374
1612965000000|2021-02-10 13:50:00|13251.8|13245.8|13255.2|13249.2|13256.4|13251.4|13250.2|13245|365
1612965300000|2021-02-10 13:55:00|13255|13249|13258.8|13252.8|13259.3|13254.2|13253.8|13249|274
1612965600000|2021-02-10 14:00:00|13258.9|13252.9|13255.2|13252.2|13260.2|13255.5|13255.1|13250.6|218
1612965900000|2021-02-10 14:05:00|13255.1|13252.1|13251.6|13245.6|13256.7|13252.4|13250.7|13245.5|306
1612966200000|2021-02-10 14:10:00|13251.5|13245.5|13252.1|13249.1|13254.2|13249.7|13249.6|13244.6|328
1612966500000|2021-02-10 14:15:00|13251.7|13248.7|13251.1|13248.1|13253.7|13249.1|13249.4|13245.3|208
1612966800000|2021-02-10 14:20:00|13252.4|13246.4|13251.6|13248.6|13255.2|13251|13250.8|13245.5|282
1612967100000|2021-02-10 14:25:00|13251.7|13248.7|13248.5|13245.5|13252.4|13248.7|13248.3|13244|193
1612967400000|2021-02-10 14:30:00|13248.4|13245.4|13252.3|13246.3|13252.3|13246.3|13247.2|13241.2|335
1612967700000|2021-02-10 14:35:00|13252.2|13246.2|13252.5|13246.5|13253.7|13247.8|13250.6|13245.2|198
1612968000000|2021-02-10 14:40:00|13252.4|13246.4|13253.8|13247.8|13255.3|13250|13251.2|13246.3|230
1612968300000|2021-02-10 14:45:00|13253.9|13247.9|13253.5|13250.5|13256.5|13251.2|13252|13246.9|195
1612968600000|2021-02-10 14:50:00|13253.4|13250.4|13254.4|13251.4|13257.5|13252.5|13253.3|13248.9|247
1612968900000|2021-02-10 14:55:00|13254.6|13251.6|13258.3|13252.3|13258.3|13252.5|13253.8|13248|232
1612969200000|2021-02-10 15:00:00|13258.8|13252.8|13256.8|13250.8|13258.8|13254.1|13254.2|13248.2|304
1612969500000|2021-02-10 15:05:00|13256.9|13250.9|13250.6|13244.6|13257.3|13251.3|13249|13244.3|311
1612969800000|2021-02-10 15:10:00|13250.5|13244.5|13249.1|13243.1|13251.1|13245.5|13246.1|13241.4|344
1612970100000|2021-02-10 15:15:00|13249.3|13243.3|13251.7|13245.7|13254.1|13248.4|13246.6|13242.3|314
1612970400000|2021-02-10 15:20:00|13250.5|13247.5|13260.9|13254.9|13262.8|13256.8|13250.4|13246.1|560
1612970700000|2021-02-10 15:25:00|13261|13255|13259.1|13253.1|13262.3|13256.5|13255.6|13249.6|552
1612971000000|2021-02-10 15:30:00|13259.2|13253.2|13263.8|13257.8|13264.4|13258.4|13256.7|13250.7|557
1612971300000|2021-02-10 15:35:00|13263.6|13257.6|13260|13254|13263.6|13257.6|13257.8|13253|509
1612971600000|2021-02-10 15:40:00|13260.7|13254.7|13267.9|13261.9|13268.6|13264.2|13257|13252.1|537
1612971900000|2021-02-10 15:45:00|13267.7|13261.7|13267|13261|13268.9|13263.2|13263.7|13259.3|545
1612972200000|2021-02-10 15:50:00|13266.9|13260.9|13266|13260|13269|13263.4|13262.1|13257.4|323
1612972500000|2021-02-10 15:55:00|13265.8|13259.8|13260.8|13254.8|13266.5|13261.7|13258.9|13254.3|283
1612972800000|2021-02-10 16:00:00|13260.7|13254.7|13262.3|13256.3|13263.4|13258.7|13259|13254.4|248
1612973100000|2021-02-10 16:05:00|13262.8|13256.8|13261.7|13255.7|13264.4|13258.6|13260.1|13254.1|280
1612973400000|2021-02-10 16:10:00|13261.6|13255.6|13260.1|13254.1|13262.5|13257.3|13258.1|13253|231
1612973700000|2021-02-10 16:15:00|13260.2|13254.2|13260.9|13257.9|13263.4|13258.9|13258.4|13253.6|208
1612974000000|2021-02-10 16:20:00|13261|13258|13261.6|13255.6|13262.7|13258.2|13260|13255|204
1612974300000|2021-02-10 16:25:00|13261.5|13255.5|13258.5|13255.5|13264.3|13258.3|13258.5|13253.9|233
1612974600000|2021-02-10 16:30:00|13258.6|13255.6|13259.2|13256.2|13264.2|13259.3|13258.4|13254|400
1612974900000|2021-02-10 16:35:00|13259.1|13256.1|13260.7|13257.7|13263.4|13258.6|13258.9|13254.4|326
1612975200000|2021-02-10 16:40:00|13260.8|13257.8|13261.2|13258.2|13262.9|13258.4|13259.8|13255.3|257
1612975500000|2021-02-10 16:45:00|13261.4|13258.4|13259|13256|13262.4|13258.5|13259|13254.8|188
1612975800000|2021-02-10 16:50:00|13259.1|13256.1|13259.1|13256.1|13261.5|13257.2|13258.4|13254.8|165
1612976100000|2021-02-10 16:55:00|13259|13256|13259|13256|13260.5|13256.1|13258|13252.9|191
1612976400000|2021-02-10 17:00:00|13259.1|13256.1|13264.8|13258.8|13265.4|13259.4|13258.6|13254.6|231
1612976700000|2021-02-10 17:05:00|13264.9|13258.9|13264.9|13258.9|13265.8|13261.2|13263.4|13258.2|251
1612977000000|2021-02-10 17:10:00|13264.8|13258.8|13263.4|13257.4|13264.8|13260.4|13262.1|13257.4|187
1612977300000|2021-02-10 17:15:00|13263.5|13257.5|13263.9|13257.9|13264.5|13260.1|13262.3|13257.3|173
1612977600000|2021-02-10 17:20:00|13264|13258|13262.6|13259.6|13264.3|13259.7|13262.1|13257.4|131
1612977900000|2021-02-10 17:25:00|13262.7|13259.7|13263|13257|13263.9|13259.8|13261|13256.8|195
1612978200000|2021-02-10 17:30:00|13262.9|13256.9|13261.5|13258.5|13263.2|13258.7|13260.8|13256.2|231
1612978500000|2021-02-10 17:35:00|13261.4|13258.4|13261.2|13258.2|13263.4|13258.6|13261.1|13256.5|152
1612978800000|2021-02-10 17:40:00|13261.3|13258.3|13263|13257|13263.4|13259|13260.9|13256.2|221
1612979100000|2021-02-10 17:45:00|13263.1|13257.1|13261.4|13255.4|13263.4|13258.7|13260.8|13255.1|227
1612979400000|2021-02-10 17:50:00|13261.3|13255.3|13259.5|13253.5|13262|13256|13258.4|13253.4|259
1612979700000|2021-02-10 17:55:00|13259.4|13253.4|13258.6|13252.6|13260.3|13254.6|13257.4|13252.1|311
1612980000000|2021-02-10 18:00:00|13258.5|13252.5|13259.4|13253.4|13260|13255.2|13258.1|13252.5|250
1612980300000|2021-02-10 18:05:00|13259.3|13253.3|13262.7|13256.7|13262.8|13256.8|13258.8|13252.9|257
1612980600000|2021-02-10 18:10:00|13262.9|13256.9|13263.5|13257.5|13264|13259.6|13261.3|13255.9|172
1612980900000|2021-02-10 18:15:00|13263.8|13257.8|13263.5|13257.5|13264.1|13259.6|13261.5|13257.2|108
1612981200000|2021-02-10 18:20:00|13263.4|13257.4|13262.8|13256.8|13263.6|13258.8|13261.4|13256.6|160
1612981500000|2021-02-10 18:25:00|13261.3|13258.3|13264.1|13258.1|13264.1|13259.1|13261.3|13256.6|202
1612981800000|2021-02-10 18:30:00|13264.2|13258.2|13261.7|13258.7|13264.2|13259.8|13261.4|13257.1|126
1612982100000|2021-02-10 18:35:00|13261.5|13258.5|13263.6|13257.6|13264.1|13259.7|13261.5|13257.3|162
1612982400000|2021-02-10 18:40:00|13263.7|13257.7|13262.7|13259.7|13264.3|13259.8|13261.8|13257|283
1612982700000|2021-02-10 18:45:00|13262.8|13259.8|13264.1|13261.1|13266|13261.2|13262.7|13258.2|157
1612983000000|2021-02-10 18:50:00|13265.6|13259.6|13266.3|13260.3|13268|13263.6|13264.3|13259.6|194
1612983300000|2021-02-10 18:55:00|13266.4|13260.4|13266.5|13260.5|13266.6|13262|13264.6|13260.1|85
1612983600000|2021-02-10 19:00:00|13266.4|13260.4|13262.6|13259.6|13266.5|13260.6|13262.6|13258.2|140
1612983900000|2021-02-10 19:05:00|13264|13258|13266.2|13260.2|13266.3|13261.5|13262.3|13257.7|147
1612984200000|2021-02-10 19:10:00|13266.4|13260.4|13265.2|13259.2|13267.3|13262.5|13263.6|13259|118
1612984500000|2021-02-10 19:15:00|13265.3|13259.3|13266.7|13260.7|13267|13261|13265.2|13259.2|114
1612984800000|2021-02-10 19:20:00|13266.6|13260.6|13269.2|13263.2|13269.7|13263.7|13266.6|13260.6|152
1612985100000|2021-02-10 19:25:00|13269.1|13263.1|13268.4|13262.4|13269.7|13263.7|13267.7|13261.7|194
1612985400000|2021-02-10 19:30:00|13268.3|13262.3|13265.6|13259.6|13269.2|13263.2|13265.2|13259.2|202
1612985700000|2021-02-10 19:35:00|13265.7|13259.7|13266|13260|13266.6|13260.6|13265.4|13259.4|162
1612986000000|2021-02-10 19:40:00|13266.1|13260.1|13265.4|13259.4|13266.3|13261.2|13264.1|13259.1|151
1612986300000|2021-02-10 19:45:00|13265.5|13259.5|13264.7|13258.7|13265.8|13261.1|13263.4|13258.5|183
1612986600000|2021-02-10 19:50:00|13264.6|13258.6|13262.8|13259.8|13265.2|13260.2|13262.5|13258.1|163
1612986900000|2021-02-10 19:55:00|13262.7|13259.7|13261.8|13255.8|13264.3|13259.9|13260.9|13255|257
1612987200000|2021-02-10 20:00:00|13261.7|13255.7|13262.5|13256.5|13263|13257|13261.5|13255.5|285
1612987500000|2021-02-10 20:05:00|13262.8|13256.8|13264.7|13258.7|13265.1|13259.1|13262.5|13256.5|137
1612987800000|2021-02-10 20:10:00|13264.9|13258.9|13264.9|13258.9|13265.9|13259.9|13264.5|13258.5|142
1612988100000|2021-02-10 20:15:00|13264.8|13258.8|13263.3|13260.3|13265.9|13260.3|13263|13258.4|145
1612988400000|2021-02-10 20:20:00|13263.2|13260.2|13263.3|13260.3|13265.1|13260.6|13262.9|13258.3|97
1612988700000|2021-02-10 20:25:00|13263.4|13260.4|13264.7|13258.7|13265.3|13260.6|13262.9|13258.3|126
1612989000000|2021-02-10 20:30:00|13263.3|13260.3|13263.4|13260.4|13265.3|13260.4|13262.7|13257.8|180
1612989300000|2021-02-10 20:35:00|13263.5|13260.5|13268.7|13262.7|13268.7|13263.5|13263.4|13259.1|148
1612989600000|2021-02-10 20:40:00|13268.6|13262.6|13269.7|13263.7|13270.5|13265.4|13268.2|13262.4|205
1612989900000|2021-02-10 20:45:00|13269.9|13263.9|13270.5|13264.5|13271.1|13265.1|13269.4|13263.4|156
1612990200000|2021-02-10 20:50:00|13270.6|13264.6|13270.6|13264.6|13271|13265|13269.4|13263.4|231
1612990500000|2021-02-10 20:55:00|13270.4|13264.4|13269.9|13263.9|13270.5|13264.5|13268.1|13262.1|240
1612990800000|2021-02-10 21:00:00|13270.1|13264.1|13269.2|13263.2|13272.2|13266.2|13268.9|13262.9|228
1612991100000|2021-02-10 21:05:00|13269.3|13263.3|13269.4|13263.4|13270|13264|13269.1|13263.1|153
1612991400000|2021-02-10 21:10:00|13269.9|13263.9|13269.4|13263.4|13270|13264|13268.9|13262.9|133
1612991700000|2021-02-10 21:15:00|13269.5|13263.5|13269.1|13263.1|13269.6|13263.6|13268.8|13262.8|115
1612992000000|2021-02-10 21:20:00|13269|13263|13269.8|13263.8|13270.2|13264.2|13269|13263|111
1612992300000|2021-02-10 21:25:00|13270|13264|13269.4|13263.4|13270|13264|13269.2|13263.2|159
1612992600000|2021-02-10 21:30:00|13269.6|13263.6|13269.8|13263.8|13270|13264|13269.1|13263.1|75
1612992900000|2021-02-10 21:35:00|13270|13264|13269.7|13263.7|13270.1|13264.1|13269.3|13263.3|72
1612993200000|2021-02-10 21:40:00|13270|13264|13270.6|13264.6|13271|13265|13269.6|13263.6|58
1612993500000|2021-02-10 21:45:00|13270.8|13264.8|13272.3|13266.3|13273.1|13267.1|13270.8|13264.8|194
1612993800000|2021-02-10 21:50:00|13272.6|13266.6|13266.6|13260.3|13273.5|13267.5|13264.8|13248.8|323
1612994100000|2021-02-10 21:55:00|13266.8|13260.8|13273.1|13257.1|13275.3|13265.4|13266.8|13256.8|430
1612994400000|2021-02-10 22:00:00|13272.6|13256.6|13271.5|13255.5|13273.2|13257.2|13271.5|13255.5|31
1612994700000|2021-02-10 22:05:00|13270.6|13254.6|13271.1|13255.1|13273.7|13257.7|13269.2|13253.2|87
1612995000000|2021-02-10 22:10:00|13270.8|13254.8|13269.2|13253.2|13274.9|13258.9|13268.9|13252.9|94
1612995300000|2021-02-10 22:15:00|13272.3|13256.3|13270.1|13254.1|13276.4|13260.4|13268.8|13252.8|85
1612995600000|2021-02-10 22:20:00|13270.5|13254.5|13269.5|13253.5|13273.7|13257.7|13269.1|13253.1|85
1612995900000|2021-02-10 22:25:00|13270.2|13254.2|13271.5|13255.5|13275|13259|13270|13254|106
1612996200000|2021-02-10 22:30:00|13272|13256|13268.7|13252.7|13274.2|13258.2|13266.4|13252.6|109
1612996500000|2021-02-10 22:35:00|13268.5|13252.5|13268.7|13253.5|13275.1|13259.1|13266.5|13252.5|88
1612996800000|2021-02-10 22:40:00|13266.9|13255.4|13269.4|13253.4|13277.6|13261.6|13264.9|13248.9|122
1612997100000|2021-02-10 22:45:00|13273.9|13257.9|13270.7|13254.7|13274|13259.8|13267.4|13252.2|168
1612997400000|2021-02-10 22:50:00|13270.3|13254.3|13272.8|13256.8|13275.2|13259.4|13267.3|13253.1|175
1612997700000|2021-02-10 22:55:00|13272.2|13256.2|13271.7|13255.7|13275.5|13260.9|13268.1|13254.2|217
1612998000000|2021-02-10 23:00:00|13272.3|13256.3|13273|13266.8|13277.6|13268.2|13266.3|13255.4|288
1612998300000|2021-02-10 23:05:00|13272.7|13266.2|13270.6|13264.6|13272.7|13266.6|13270.4|13262.8|116
1612998600000|2021-02-10 23:10:00|13270.8|13264.7|13270.7|13264.7|13270.8|13264.8|13270|13264|63
1612998900000|2021-02-10 23:15:00|13270.6|13264.6|13271|13265|13271.2|13265.2|13270.5|13264.5|58
1612999200000|2021-02-10 23:20:00|13270.8|13264.8|13270.9|13264.9|13271.1|13265.1|13270.5|13264.5|74
1612999500000|2021-02-10 23:25:00|13270.8|13264.8|13269.1|13263.1|13271|13265|13268.6|13262.6|117
1612999800000|2021-02-10 23:30:00|13269.2|13263.2|13269.2|13263.2|13269.8|13263.8|13268.3|13262.3|130
1613000100000|2021-02-10 23:35:00|13269.3|13263.3|13268.5|13262.5|13269.4|13264.3|13267.2|13261.9|69
1613000400000|2021-02-10 23:40:00|13268.4|13262.4|13270.4|13264.4|13270.5|13264.5|13268|13262|119
1613000700000|2021-02-10 23:45:00|13270.6|13264.6|13269.2|13263.2|13270.6|13264.6|13268.8|13262.8|99
1613001000000|2021-02-10 23:50:00|13269.3|13263.3|13268.5|13262.5|13269.9|13263.9|13268|13262|81
1613001300000|2021-02-10 23:55:00|13268.4|13262.4|13268.6|13262.6|13269.4|13264.2|13267.1|13261.7|88
1613001600000|2021-02-11 00:00:00|13268.7|13262.7|13266.9|13260.9|13268.7|13262.8|13265.2|13260.5|106
1613001900000|2021-02-11 00:05:00|13266.4|13260.4|13267|13261|13267.1|13262|13264.8|13259.4|100
1613002200000|2021-02-11 00:10:00|13266.9|13260.9|13270.5|13264.5|13270.6|13264.6|13265.6|13260.9|90
1613002500000|2021-02-11 00:15:00|13270.6|13264.6|13270.6|13264.6|13271.8|13267|13268.9|13264.2|106
1613002800000|2021-02-11 00:20:00|13270.4|13264.4|13270.8|13264.8|13270.8|13266.1|13268.4|13263.9|75
1613003100000|2021-02-11 00:25:00|13270.9|13264.9|13269.5|13266.5|13271|13266.5|13268.9|13264.5|84
1613003400000|2021-02-11 00:30:00|13271.9|13265.9|13274.3|13268.3|13274.4|13269.4|13269.7|13265.2|152
1613003700000|2021-02-11 00:35:00|13272.6|13269.6|13272.2|13269.2|13274.7|13270.2|13272.1|13267.7|101
1613004000000|2021-02-11 00:40:00|13272.1|13269.1|13272.4|13269.4|13274.1|13269.6|13272.1|13267.8|60
1613004300000|2021-02-11 00:45:00|13272.5|13269.5|13272.5|13269.5|13274.3|13269.8|13272.2|13268|81
1613004600000|2021-02-11 00:50:00|13273.8|13267.8|13274.5|13271.5|13276.1|13271.5|13272.4|13267.8|57
1613004900000|2021-02-11 00:55:00|13274.4|13271.4|13275.3|13272.3|13277.2|13272.4|13274.1|13269.8|55
1613005200000|2021-02-11 01:00:00|13275.2|13272.2|13274.1|13271.1|13276.5|13272.2|13273.8|13269.3|97
1613005500000|2021-02-11 01:05:00|13274|13271|13270.3|13267.3|13275.4|13271.2|13270.1|13265.6|101
1613005800000|2021-02-11 01:10:00|13270.4|13267.4|13270.2|13267.2|13272|13267.5|13270.1|13265.6|59
1613006100000|2021-02-11 01:15:00|13270.3|13267.3|13272.4|13266.4|13273.2|13268.7|13270.2|13266.1|84
1613006400000|2021-02-11 01:20:00|13272.5|13266.5|13270.8|13267.8|13272.5|13268.1|13270.7|13266.3|76
1613006700000|2021-02-11 01:25:00|13270.9|13267.9|13270.4|13267.4|13273|13268.5|13270.3|13266.5|101
1613007000000|2021-02-11 01:30:00|13270.5|13267.5|13270.1|13267.1|13270.9|13267.9|13270|13267|73
1613007300000|2021-02-11 01:35:00|13270.2|13267.2|13267.4|13264.4|13271.8|13267.9|13267|13262.6|112
1613007600000|2021-02-11 01:40:00|13267.5|13264.5|13270.2|13267.2|13273.1|13268.7|13267.4|13264|215
1613007900000|2021-02-11 01:45:00|13270.1|13267.1|13268.4|13265.4|13271.2|13267.1|13268.2|13264.1|146
1613008200000|2021-02-11 01:50:00|13268.3|13265.3|13268.2|13265.2|13270.5|13266|13268.1|13263.6|113
1613008500000|2021-02-11 01:55:00|13268.1|13265.1|13267.3|13264.3|13270|13265.3|13265.3|13261|176
1613008800000|2021-02-11 02:00:00|13267.4|13264.4|13265|13262|13268.9|13264.6|13264.4|13259.6|231
1613009100000|2021-02-11 02:05:00|13264.9|13261.9|13266.2|13263.2|13267.7|13263.5|13264.2|13260.5|141
1613009400000|2021-02-11 02:10:00|13266.3|13263.3|13263.8|13260.8|13267.6|13263.3|13263.8|13259.4|120
1613009700000|2021-02-11 02:15:00|13263.9|13260.9|13264.4|13261.4|13265.9|13261.6|13263.5|13259.2|105
1613010000000|2021-02-11 02:20:00|13264.5|13261.5|13265.2|13262.2|13267.4|13263|13264.1|13259.7|121
1613010300000|2021-02-11 02:25:00|13265.3|13262.3|13266.8|13263.8|13267.8|13263.8|13265.1|13261.8|139
1613010600000|2021-02-11 02:30:00|13266.7|13263.7|13265.3|13262.3|13267.9|13264.4|13264.9|13261.3|125
1613010900000|2021-02-11 02:35:00|13265.1|13262.1|13264.7|13261.7|13265.6|13262.6|13264.1|13261.1|116
1613011200000|2021-02-11 02:40:00|13264.9|13261.9|13263.7|13260.7|13265|13262|13263.5|13260.5|117
1613011500000|2021-02-11 02:45:00|13264|13261|13261.7|13258.7|13264.3|13261|13261.1|13257.9|165
1613011800000|2021-02-11 02:50:00|13261.8|13258.8|13261|13258|13261.8|13258.8|13260.3|13257.3|131
1613012100000|2021-02-11 02:55:00|13261.1|13258.1|13260.4|13257.4|13262.1|13258.6|13260.3|13255.9|136
1613012400000|2021-02-11 03:00:00|13260.3|13257.3|13260.8|13257.8|13262.8|13258.4|13259|13256|159
1613012700000|2021-02-11 03:05:00|13260.6|13257.6|13262.1|13259.1|13263.2|13259.2|13260.5|13256.1|121
1613013000000|2021-02-11 03:10:00|13262|13259|13262.2|13259.2|13262.3|13259.3|13262|13259|58
1613013300000|2021-02-11 03:15:00|13262.1|13259.1|13261.5|13258.5|13262.2|13259.2|13261.2|13258.2|110
1613013600000|2021-02-11 03:20:00|13261.6|13258.6|13261.5|13258.5|13262|13259|13261|13258|140
1613013900000|2021-02-11 03:25:00|13261.4|13258.4|13260.3|13257.3|13262.2|13258.8|13260.1|13256.1|144
1613014200000|2021-02-11 03:30:00|13260.4|13257.4|13261.9|13258.9|13263.1|13259|13260.3|13256.8|151
1613014500000|2021-02-11 03:35:00|13261.8|13258.8|13260.8|13257.8|13262.3|13259.1|13260.2|13255.9|116
1613014800000|2021-02-11 03:40:00|13260.9|13257.9|13259.7|13256.7|13262.7|13258.3|13259.7|13256.1|103
1613015100000|2021-02-11 03:45:00|13259.6|13256.6|13260.2|13257.2|13262.7|13258.1|13258.5|13254.1|179
1613015400000|2021-02-11 03:50:00|13260.1|13257.1|13258.7|13255.7|13261.6|13257.5|13258|13253.4|179
1613015700000|2021-02-11 03:55:00|13258.6|13255.6|13257.6|13254.6|13260.1|13255.7|13257.4|13253|148
1613016000000|2021-02-11 04:00:00|13257.5|13254.5|13254.5|13251.5|13258.3|13254.6|13254.1|13250.2|184
1613016300000|2021-02-11 04:05:00|13254.4|13251.4|13254.4|13251.4|13255.4|13252.1|13253.6|13249.2|142
1613016600000|2021-02-11 04:10:00|13254.5|13251.5|13251.6|13248.6|13254.5|13251.5|13250.6|13246.1|182
1613016900000|2021-02-11 04:15:00|13251.7|13248.7|13254.6|13251.6|13257.6|13253.3|13251.5|13247.2|186
1613017200000|2021-02-11 04:20:00|13254.5|13251.5|13253.9|13250.9|13255.6|13251.9|13253.5|13248.9|120
1613017500000|2021-02-11 04:25:00|13254|13251|13254.9|13251.9|13257.3|13252.9|13253.9|13249.9|104
1613017800000|2021-02-11 04:30:00|13254.8|13251.8|13255.6|13252.6|13257.7|13253.6|13254.8|13250.6|147
1613018100000|2021-02-11 04:35:00|13255.3|13252.3|13255.5|13252.5|13257.2|13252.8|13255.2|13251.1|112
1613018400000|2021-02-11 04:40:00|13255.6|13252.6|13255.6|13252.6|13255.8|13252.8|13255.4|13252.4|67
1613018700000|2021-02-11 04:45:00|13255.7|13252.7|13256.3|13253.3|13258.4|13253.7|13255.3|13251.5|111
1613019000000|2021-02-11 04:50:00|13256.4|13253.4|13257|13254|13258.2|13254.2|13256.1|13252.1|104
1613019300000|2021-02-11 04:55:00|13256.9|13253.9|13257.7|13254.7|13257.8|13254.8|13256.8|13253.8|77
1613019600000|2021-02-11 05:00:00|13257.6|13254.6|13258|13255|13258.5|13255.5|13257.6|13254.6|89
1613019900000|2021-02-11 05:05:00|13258.1|13255.1|13257.9|13254.9|13259.8|13255.3|13257.6|13253.5|66
1613020200000|2021-02-11 05:10:00|13258|13255|13257.1|13254.1|13261|13256.7|13257|13254|105
1613020500000|2021-02-11 05:15:00|13257|13254|13253.9|13250.9|13258.3|13254.1|13253.5|13249|155
1613020800000|2021-02-11 05:20:00|13253.8|13250.8|13254.3|13251.3|13255.3|13251.4|13253.3|13249|111
1613021100000|2021-02-11 05:25:00|13254.4|13251.4|13253.5|13250.5|13255.7|13251.6|13251.4|13247.3|118
1613021400000|2021-02-11 05:30:00|13253.4|13250.4|13252.5|13249.5|13255.3|13251|13252.4|13248.3|113
1613021700000|2021-02-11 05:35:00|13252.6|13249.6|13252.5|13249.5|13252.6|13249.6|13252.4|13249.4|67
1613022000000|2021-02-11 05:40:00|13252.4|13249.4|13251.7|13248.7|13254.4|13250.1|13251.5|13247|103
1613022300000|2021-02-11 05:45:00|13251.8|13248.8|13251.7|13248.7|13252.3|13249.3|13251.3|13248.3|106
1613022600000|2021-02-11 05:50:00|13251.8|13248.8|13250.4|13247.4|13252.4|13248.9|13250|13246.3|154
1613022900000|2021-02-11 05:55:00|13250.5|13247.5|13250.6|13247.6|13252.9|13248.3|13250.2|13245.9|155
1613023200000|2021-02-11 06:00:00|13250.5|13247.5|13251.5|13245.5|13252.8|13248.3|13250|13245.5|139
1613023500000|2021-02-11 06:05:00|13251.6|13245.6|13249.5|13246.5|13251.7|13247.3|13247.6|13243|167
1613023800000|2021-02-11 06:10:00|13249.6|13246.6|13251.9|13248.9|13253.5|13249.5|13248.5|13244.1|121
1613024100000|2021-02-11 06:15:00|13251.8|13248.8|13250.6|13247.6|13252.9|13248.8|13249.9|13245.4|145
1613024400000|2021-02-11 06:20:00|13250.7|13247.7|13251.5|13248.5|13253.4|13248.8|13250.6|13246.6|120
1613024700000|2021-02-11 06:25:00|13251.6|13248.6|13253.3|13250.3|13254.9|13250.5|13251.5|13248.4|153
1613025000000|2021-02-11 06:30:00|13253.2|13250.2|13253.5|13250.5|13254.1|13251.1|13252.4|13249.4|119
1613025300000|2021-02-11 06:35:00|13253.3|13250.3|13253.2|13250.2|13253.6|13250.6|13253|13250|86
1613025600000|2021-02-11 06:40:00|13253.3|13250.3|13252.1|13249.1|13253.9|13250.4|13252|13247.6|79
1613025900000|2021-02-11 06:45:00|13252.2|13249.2|13248.9|13245.9|13252.4|13249.4|13248.7|13244.1|139
1613026200000|2021-02-11 06:50:00|13249|13246|13250|13244|13252.2|13247.9|13248.2|13243.8|144
1613026500000|2021-02-11 06:55:00|13248.5|13245.5|13248.5|13245.5|13250.9|13246.4|13248.4|13243.9|100
1613026800000|2021-02-11 07:00:00|13249.8|13243.8|13248.6|13245.6|13250.2|13245.8|13247.9|13243.4|115
1613027100000|2021-02-11 07:05:00|13249.9|13243.9|13249.5|13243.5|13250.1|13245.3|13246.4|13240.4|204
1613027400000|2021-02-11 07:10:00|13247.9|13244.9|13246.8|13243.8|13249.3|13244.9|13246.8|13242.3|168
1613027700000|2021-02-11 07:15:00|13246.7|13243.7|13246.7|13243.7|13248.8|13244.4|13246.2|13241.9|111
1613028000000|2021-02-11 07:20:00|13246.6|13243.6|13246.3|13243.3|13248.1|13243.8|13245.9|13241.7|85
1613028300000|2021-02-11 07:25:00|13246.2|13243.2|13245.3|13242.3|13247.2|13243.5|13244.8|13240.9|114
1613028600000|2021-02-11 07:30:00|13245.4|13242.4|13247.5|13244.5|13248.1|13244.7|13245.4|13241.3|80
1613028900000|2021-02-11 07:35:00|13247.6|13244.6|13247.4|13244.4|13250|13245.7|13247.2|13243.4|134
1613029200000|2021-02-11 07:40:00|13247.5|13244.5|13247.8|13244.8|13249.5|13244.9|13247.3|13242.8|124
1613029500000|2021-02-11 07:45:00|13247.7|13244.7|13251.5|13245.5|13251.5|13246.1|13247.2|13242.7|120
1613029800000|2021-02-11 07:50:00|13251.3|13245.3|13249.3|13243.3|13251.3|13247|13247.3|13243|144
1613030100000|2021-02-11 07:55:00|13249.4|13243.4|13250.7|13244.7|13251.4|13246.6|13247.4|13242.8|173
1613030400000|2021-02-11 08:00:00|13249.1|13246.1|13250.9|13244.9|13251.5|13246.9|13247.8|13242.1|378
1613030700000|2021-02-11 08:05:00|13251|13245|13248.9|13242.9|13251.6|13247.1|13248|13242.9|232
1613031000000|2021-02-11 08:10:00|13248.8|13242.8|13250.1|13247.1|13251.7|13247.2|13247.8|13241.8|255
1613031300000|2021-02-11 08:15:00|13250|13247|13250.4|13247.4|13252.3|13247.8|13249.8|13245.4|185
1613031600000|2021-02-11 08:20:00|13251.7|13245.7|13247.8|13244.8|13253.4|13248.8|13247.6|13243.4|288
1613031900000|2021-02-11 08:25:00|13249.2|13243.2|13248.8|13242.8|13251.1|13246.4|13247.3|13242.6|191
1613032200000|2021-02-11 08:30:00|13248.7|13242.7|13249.9|13243.9|13250.6|13246.1|13246.5|13241.9|200
1613032500000|2021-02-11 08:35:00|13250|13244|13248.1|13245.1|13253.2|13248.3|13247.2|13242.7|243
1613032800000|2021-02-11 08:40:00|13248|13245|13245.6|13242.6|13250.1|13245.6|13245|13240.8|208
1613033100000|2021-02-11 08:45:00|13245.7|13242.7|13245.6|13242.6|13247.9|13243.7|13244.2|13240.2|235
1613033400000|2021-02-11 08:50:00|13245.7|13242.7|13249.7|13243.7|13249.7|13245.2|13244.7|13240.3|244
1613033700000|2021-02-11 08:55:00|13249.6|13243.6|13248.6|13242.6|13251.4|13246.8|13246.2|13241.6|290
1613034000000|2021-02-11 09:00:00|13248.2|13242.2|13249.4|13243.4|13249.7|13245.1|13246.5|13241.7|244
1613034300000|2021-02-11 09:05:00|13249.3|13243.3|13250.1|13244.1|13250.3|13245.5|13247.3|13242.6|182
1613034600000|2021-02-11 09:10:00|13249.9|13243.9|13249.1|13243.1|13250.4|13245.9|13247.3|13242.8|148
1613034900000|2021-02-11 09:15:00|13249|13243|13247.4|13244.4|13249.8|13245|13247|13242.6|97
1613035200000|2021-02-11 09:20:00|13247.5|13244.5|13245|13242|13249.5|13245|13244.9|13239.8|147
1613035500000|2021-02-11 09:25:00|13244.9|13241.9|13246.4|13243.4|13248|13244.2|13244.3|13239.7|182
1613035800000|2021-02-11 09:30:00|13246.3|13243.3|13247.9|13241.9|13248.4|13244.1|13246.3|13241.7|129
1613036100000|2021-02-11 09:35:00|13246.5|13243.5|13249.5|13243.5|13250.3|13246|13245.9|13241.3|143
1613036400000|2021-02-11 09:40:00|13249.6|13243.6|13250.3|13244.3|13252.7|13248.2|13247.9|13243.6|175
1613036700000|2021-02-11 09:45:00|13250.4|13244.4|13247.9|13244.9|13250.4|13245.5|13247.5|13243.5|108
1613037000000|2021-02-11 09:50:00|13247.8|13244.8|13248.4|13245.4|13250.4|13246.2|13247.7|13243.2|142
1613037300000|2021-02-11 09:55:00|13248.5|13245.5|13249.3|13246.3|13250.9|13246.9|13248|13244.2|118
1613037600000|2021-02-11 10:00:00|13249.4|13246.4|13250.2|13247.2|13252|13247.6|13249.3|13244.8|143
1613037900000|2021-02-11 10:05:00|13250.3|13247.3|13252.6|13246.6|13252.8|13248.4|13250.2|13245.6|150
1613038200000|2021-02-11 10:10:00|13252.5|13246.5|13253.4|13247.4|13253.7|13249.1|13250.6|13245.9|122
1613038500000|2021-02-11 10:15:00|13253.5|13247.5|13248.9|13245.9|13253.9|13249.3|13248.9|13244.4|134
1613038800000|2021-02-11 10:20:00|13248.8|13245.8|13248.9|13245.9|13249.2|13246.2|13248.5|13245.5|91
1613039100000|2021-02-11 10:25:00|13249|13246|13250.6|13244.6|13250.6|13246.2|13248.7|13244.5|85
1613039400000|2021-02-11 10:30:00|13250.5|13244.5|13251.5|13245.5|13251.6|13246.8|13248.8|13244.4|99
1613039700000|2021-02-11 10:35:00|13251.4|13245.4|13252.4|13246.4|13254.2|13248.9|13249.5|13244.7|141
1613040000000|2021-02-11 10:40:00|13252.5|13246.5|13249.9|13246.9|13253.5|13248.5|13248.9|13244.4|136
1613040300000|2021-02-11 10:45:00|13249.7|13246.7|13253.7|13247.7|13253.9|13249.3|13248.8|13244.8|91
1613040600000|2021-02-11 10:50:00|13253.8|13247.8|13254.7|13248.7|13255.2|13250.3|13252.7|13247.8|96
1613040900000|2021-02-11 10:55:00|13254.8|13248.8|13255.4|13249.4|13255.4|13250.8|13252.8|13247.9|127
1613041200000|2021-02-11 11:00:00|13253.6|13250.6|13253.8|13250.8|13255.8|13251.4|13253.5|13249.1|83
1613041500000|2021-02-11 11:05:00|13253.6|13250.6|13256.4|13250.4|13256.4|13252|13253.6|13249.6|73
1613041800000|2021-02-11 11:10:00|13256.3|13250.3|13255.5|13249.5|13256.4|13251.9|13253.7|13249.3|114
1613042100000|2021-02-11 11:15:00|13254|13251|13254.6|13248.6|13255.6|13251.1|13252.9|13248.2|94
1613042400000|2021-02-11 11:20:00|13254.5|13248.5|13254.5|13248.5|13255.4|13250.8|13252.7|13248.1|123
1613042700000|2021-02-11 11:25:00|13254.3|13248.3|13252.3|13249.3|13254.6|13250.1|13252.2|13247.7|70
1613043000000|2021-02-11 11:30:00|13252.4|13249.4|13254.4|13248.4|13254.7|13249.4|13251.9|13247.4|81
1613043300000|2021-02-11 11:35:00|13254.5|13248.5|13253.9|13247.9|13255|13250|13252.7|13247.9|94
1613043600000|2021-02-11 11:40:00|13253.8|13247.8|13251|13245|13253.9|13249.3|13249|13244.5|101
1613043900000|2021-02-11 11:45:00|13249.5|13246.5|13249.8|13243.8|13251.5|13246.9|13248.2|13243.6|164
1613044200000|2021-02-11 11:50:00|13249.7|13243.7|13245.7|13242.7|13250.2|13245.4|13245.7|13241.4|193
1613044500000|2021-02-11 11:55:00|13245.8|13242.8|13248.5|13242.5|13248.9|13244.3|13245.6|13241.9|165
1613044800000|2021-02-11 12:00:00|13248.7|13242.7|13246.6|13243.6|13250.1|13244.1|13246.3|13241.2|209
1613045100000|2021-02-11 12:05:00|13246.5|13243.5|13247.1|13244.1|13248.2|13244.1|13245.2|13240.5|210
1613045400000|2021-02-11 12:10:00|13246.9|13243.9|13247.3|13244.3|13250.1|13245.6|13246.6|13241.8|159
1613045700000|2021-02-11 12:15:00|13247.4|13244.4|13246.6|13240.6|13249.3|13244.6|13245.2|13240.6|118
1613046000000|2021-02-11 12:20:00|13246.7|13240.7|13246.5|13240.5|13246.7|13242.2|13244.2|13239.8|126
1613046300000|2021-02-11 12:25:00|13246.6|13240.6|13246.4|13240.4|13247.9|13243.4|13244.7|13240.1|118
1613046600000|2021-02-11 12:30:00|13246.5|13240.5|13245.3|13239.3|13246.5|13242|13243.8|13239|243
1613046900000|2021-02-11 12:35:00|13245.4|13239.4|13247.4|13241.4|13248.5|13243.6|13243.7|13238.9|188
1613047200000|2021-02-11 12:40:00|13247.3|13241.3|13249.1|13243.1|13249.7|13245.1|13245.1|13240.4|165
1613047500000|2021-02-11 12:45:00|13249.2|13243.2|13248.1|13242.1|13249.4|13244.6|13246.3|13240.8|144
1613047800000|2021-02-11 12:50:00|13248.2|13242.2|13247.2|13244.2|13248.8|13244.3|13246.4|13241.9|153
1613048100000|2021-02-11 12:55:00|13247.1|13244.1|13246.4|13243.4|13248.7|13244.1|13246|13241.5|172
1613048400000|2021-02-11 13:00:00|13246.3|13243.3|13245.2|13242.2|13247.2|13243.3|13243.8|13239.1|221
1613048700000|2021-02-11 13:05:00|13245.3|13242.3|13242.1|13236.1|13245.8|13242.3|13241.7|13235.7|254
1613049000000|2021-02-11 13:10:00|13241.6|13235.6|13240.5|13234.5|13242.5|13237.4|13238.9|13234.2|277
1613049300000|2021-02-11 13:15:00|13240.4|13234.4|13240.4|13234.4|13241.2|13236.4|13238.8|13234.3|202
1613049600000|2021-02-11 13:20:00|13240.3|13234.3|13237.5|13234.5|13240.9|13236.4|13237.4|13232.2|201
1613049900000|2021-02-11 13:25:00|13237.6|13234.6|13239.8|13233.8|13239.9|13234.6|13237|13232.4|135
1613050200000|2021-02-11 13:30:00|13239.5|13233.5|13240.6|13234.6|13241.8|13237.3|13237.7|13233|173
1613050500000|2021-02-11 13:35:00|13240.8|13234.8|13242.6|13236.6|13243.4|13239|13240.7|13234.8|148
1613050800000|2021-02-11 13:40:00|13242.7|13236.7|13241.3|13238.3|13243.3|13238.9|13238.9|13233.3|204
1613051100000|2021-02-11 13:45:00|13241.2|13238.2|13240.5|13237.5|13244|13239.2|13239.8|13235.2|189
1613051400000|2021-02-11 13:50:00|13240.6|13237.6|13240.3|13237.3|13242.1|13237.9|13239.8|13235.3|179
1613051700000|2021-02-11 13:55:00|13240.4|13237.4|13240.4|13237.4|13242.4|13237.6|13239.3|13234|222
1613052000000|2021-02-11 14:00:00|13240.3|13237.3|13247.4|13241.4|13248.1|13242.1|13240.3|13236.3|345
1613052300000|2021-02-11 14:05:00|13247.5|13241.5|13248.3|13242.3|13249|13244.2|13246.1|13240.9|226
1613052600000|2021-02-11 14:10:00|13248.4|13242.4|13247.8|13241.8|13248.9|13243.8|13246.3|13240.4|252
1613052900000|2021-02-11 14:15:00|13247.7|13241.7|13248.2|13242.2|13250.5|13245.9|13246.1|13241.4|221
1613053200000|2021-02-11 14:20:00|13248.1|13242.1|13246.3|13243.3|13250.1|13245.3|13246.1|13241.5|248
1613053500000|2021-02-11 14:25:00|13247.8|13241.8|13245.4|13239.4|13247.9|13243.1|13243.7|13238.3|217
1613053800000|2021-02-11 14:30:00|13245.5|13239.5|13244.3|13238.3|13245.6|13240.9|13242.1|13237|308
1613054100000|2021-02-11 14:35:00|13244.2|13238.2|13241.7|13235.7|13246.9|13242.4|13239.7|13235|262
1613054400000|2021-02-11 14:40:00|13241.6|13235.6|13241.7|13235.7|13243.7|13238.5|13240.3|13235.1|312
1613054700000|2021-02-11 14:45:00|13241.9|13235.9|13239.4|13236.4|13242.6|13237.3|13237.9|13233.4|257
1613055000000|2021-02-11 14:50:00|13240.7|13234.7|13246.4|13240.4|13247.2|13241.2|13239.1|13234.5|406
1613055300000|2021-02-11 14:55:00|13246.3|13240.3|13249.5|13243.5|13249.6|13243.6|13243.9|13237.9|232
1613055600000|2021-02-11 15:00:00|13249.4|13243.4|13245.9|13239.9|13249.6|13243.6|13245.8|13239.8|208
1613055900000|2021-02-11 15:05:00|13245.5|13239.5|13245.4|13239.4|13247.8|13241.8|13243.8|13238.2|202
1613056200000|2021-02-11 15:10:00|13245.5|13239.5|13245.5|13239.5|13247|13242.3|13245|13239.2|156
1613056500000|2021-02-11 15:15:00|13245.7|13239.7|13246.4|13240.4|13247.6|13242.5|13244.8|13238.8|160
1613056800000|2021-02-11 15:20:00|13246.3|13240.3|13242.4|13236.4|13246.5|13241.6|13242.4|13236.4|181
1613057100000|2021-02-11 15:25:00|13242.3|13236.3|13243|13237|13243.6|13237.6|13241.3|13235.3|206
1613057400000|2021-02-11 15:30:00|13242.9|13236.9|13245|13239|13246.4|13241.1|13241.9|13236.9|399
1613057700000|2021-02-11 15:35:00|13245.2|13239.2|13243.7|13240.7|13245.6|13240.8|13242.1|13237.5|199
1613058000000|2021-02-11 15:40:00|13245.2|13239.2|13246|13240|13246.8|13240.8|13241.9|13237.5|227
1613058300000|2021-02-11 15:45:00|13245.9|13239.9|13248.7|13242.7|13248.7|13244|13243.6|13238.6|220
1613058600000|2021-02-11 15:50:00|13248.6|13242.6|13247.9|13241.9|13248.7|13243.9|13243.8|13237.8|237
1613058900000|2021-02-11 15:55:00|13247.8|13241.8|13248.3|13242.3|13249.8|13245.1|13242.7|13238.2|269
1613059200000|2021-02-11 16:00:00|13248.1|13242.1|13250.1|13244.1|13250.2|13244.2|13246|13241.5|179
1613059500000|2021-02-11 16:05:00|13250|13244|13249.7|13243.7|13251.6|13245.7|13248.4|13243.7|194
1613059800000|2021-02-11 16:10:00|13249.8|13243.8|13253|13247|13253.6|13247.7|13248.7|13243.2|184
1613060100000|2021-02-11 16:15:00|13253.1|13247.1|13252|13249|13253.8|13249.3|13251.2|13246.8|180
1613060400000|2021-02-11 16:20:00|13252.1|13249.1|13253|13247|13253.7|13249.4|13251.5|13246.9|117
1613060700000|2021-02-11 16:25:00|13252.9|13246.9|13251.6|13245.6|13253.7|13248.9|13250.7|13245.1|123
1613061000000|2021-02-11 16:30:00|13251.5|13245.5|13253.5|13247.5|13253.7|13248.9|13250.1|13245.3|252
1613061300000|2021-02-11 16:35:00|13253.4|13247.4|13255.6|13249.6|13255.6|13249.9|13251.7|13246.9|225
1613061600000|2021-02-11 16:40:00|13255.5|13249.5|13254.6|13248.6|13256.9|13252.4|13252.9|13248.5|151
1613061900000|2021-02-11 16:45:00|13254.5|13248.5|13255.5|13249.5|13256.4|13251.5|13254.2|13248.4|186
1613062200000|2021-02-11 16:50:00|13255.6|13249.6|13256.7|13250.7|13257.2|13252.5|13254.5|13249.6|154
1613062500000|2021-02-11 16:55:00|13256.8|13250.8|13256.6|13250.6|13257.3|13252.9|13254.8|13250.1|165
1613062800000|2021-02-11 17:00:00|13256.5|13250.5|13256.5|13250.5|13257.4|13252.3|13255.3|13250.1|176
1613063100000|2021-02-11 17:05:00|13256.3|13250.3|13258|13252|13258.6|13252.6|13255.4|13250.2|193
1613063400000|2021-02-11 17:10:00|13258.1|13252.1|13254.7|13251.7|13258.4|13252.4|13254.6|13250|183
1613063700000|2021-02-11 17:15:00|13254.5|13251.5|13260.8|13254.8|13260.8|13256.1|13254.5|13250.2|193
1613064000000|2021-02-11 17:20:00|13260.7|13254.7|13261.9|13255.9|13262.3|13257.6|13259.2|13254.2|209
1613064300000|2021-02-11 17:25:00|13262|13256|13262.2|13256.2|13263|13258.5|13260.4|13255.2|205
1613064600000|2021-02-11 17:30:00|13262.1|13256.1|13260.2|13254.2|13262.4|13256.4|13257.8|13253.3|200
1613064900000|2021-02-11 17:35:00|13260.3|13254.3|13257.6|13251.6|13260.3|13255.5|13257.2|13251.2|165
1613065200000|2021-02-11 17:40:00|13257.5|13251.5|13258.4|13252.4|13258.8|13252.8|13257.4|13251.4|203
1613065500000|2021-02-11 17:45:00|13258.5|13252.5|13257.2|13251.2|13260|13254|13256.4|13251.1|256
1613065800000|2021-02-11 17:50:00|13255.8|13252.8|13257.5|13251.5|13258.5|13253.1|13255.2|13250.9|222
1613066100000|2021-02-11 17:55:00|13255.9|13252.9|13255.4|13249.4|13257.8|13252.9|13254.4|13249.3|247
1613066400000|2021-02-11 18:00:00|13255.5|13249.5|13256.3|13250.3|13256.7|13252.2|13253.8|13249.2|177
1613066700000|2021-02-11 18:05:00|13256.5|13250.5|13258.8|13252.8|13259|13253|13256.4|13250.4|223
1613067000000|2021-02-11 18:10:00|13258.7|13252.7|13254|13251|13259.2|13254.3|13253.9|13249.4|253
1613067300000|2021-02-11 18:15:00|13253.9|13250.9|13256.6|13250.6|13256.8|13251|13253.9|13248.5|176
1613067600000|2021-02-11 18:20:00|13256.5|13250.5|13254.8|13248.8|13256.7|13250.7|13253.2|13248.7|137
1613067900000|2021-02-11 18:25:00|13254.9|13248.9|13254.5|13248.5|13255.2|13250.5|13252.7|13248|232
1613068200000|2021-02-11 18:30:00|13254.4|13248.4|13254.6|13248.6|13254.8|13249.9|13252.5|13247.7|188
1613068500000|2021-02-11 18:35:00|13254.5|13248.5|13254.4|13248.4|13255|13249|13254.2|13248.2|355
1613068800000|2021-02-11 18:40:00|13254.5|13248.5|13254.1|13251.1|13256.8|13251.7|13253.6|13248.3|237
1613069100000|2021-02-11 18:45:00|13254|13251|13253.6|13250.6|13255.6|13251.3|13253.4|13248.7|125
1613069400000|2021-02-11 18:50:00|13253.7|13250.7|13255|13249|13255.4|13250.8|13253.3|13248.5|164
1613069700000|2021-02-11 18:55:00|13254.9|13248.9|13254.5|13248.5|13255.3|13250.7|13252.8|13248.3|181
1613070000000|2021-02-11 19:00:00|13252.9|13249.9|13254.3|13251.3|13256|13251.6|13252.4|13247.9|213
1613070300000|2021-02-11 19:05:00|13254.4|13251.4|13253.6|13250.6|13256|13251.5|13253.1|13248.8|153
1613070600000|2021-02-11 19:10:00|13253.8|13250.8|13256.7|13250.7|13257|13252.4|13253|13248.9|153
1613070900000|2021-02-11 19:15:00|13256.8|13250.8|13254|13251|13256.8|13252.5|13253.8|13249.3|124
1613071200000|2021-02-11 19:20:00|13253.8|13250.8|13252.9|13246.9|13255.6|13251|13251.3|13246.9|183
1613071500000|2021-02-11 19:25:00|13252.8|13246.8|13249.9|13246.9|13253|13248.6|13249.4|13244.9|124
1613071800000|2021-02-11 19:30:00|13250|13247|13254.5|13248.5|13254.6|13249.3|13250|13245.4|177
1613072100000|2021-02-11 19:35:00|13254.4|13248.4|13255.8|13249.8|13256.4|13251.6|13254.3|13248.4|236
1613072400000|2021-02-11 19:40:00|13255.7|13249.7|13254.9|13248.9|13255.8|13250.4|13253.1|13248.5|130
1613072700000|2021-02-11 19:45:00|13254.8|13248.8|13255.1|13249.1|13255.6|13250.7|13253.7|13248.5|101
1613073000000|2021-02-11 19:50:00|13255.3|13249.3|13255.4|13249.4|13255.8|13251.1|13253.9|13249|121
1613073300000|2021-02-11 19:55:00|13255.5|13249.5|13255.2|13249.2|13255.8|13251.2|13253.9|13249|140
1613073600000|2021-02-11 20:00:00|13255.3|13249.3|13254.9|13248.9|13255.6|13251.1|13253.4|13248.7|105
1613073900000|2021-02-11 20:05:00|13255|13249|13252.4|13246.4|13255.2|13249.7|13251.2|13246|205
1613074200000|2021-02-11 20:10:00|13252.5|13246.5|13250.3|13244.3|13252.8|13248.2|13250.1|13244.1|162
1613074500000|2021-02-11 20:15:00|13250.4|13244.4|13250.9|13244.9|13251.1|13245.7|13248.7|13243.9|161
1613074800000|2021-02-11 20:20:00|13250.8|13244.8|13247.7|13241.7|13250.9|13244.9|13246.1|13241.3|259
1613075100000|2021-02-11 20:25:00|13247.6|13241.6|13247.8|13241.8|13248.3|13243.4|13245.7|13241|158
1613075400000|2021-02-11 20:30:00|13247.6|13241.6|13249.7|13243.7|13250|13244|13247.3|13241.3|124
1613075700000|2021-02-11 20:35:00|13249.6|13243.6|13249.5|13243.5|13250|13244|13249.1|13243.1|78
1613076000000|2021-02-11 20:40:00|13249.3|13243.3|13247.9|13241.9|13249.5|13244.1|13247|13241.8|126
1613076300000|2021-02-11 20:45:00|13248|13242|13247|13241|13248|13242|13246.4|13240.4|171
1613076600000|2021-02-11 20:50:00|13246.9|13240.9|13246.8|13240.8|13247.7|13242.8|13245.4|13240.7|208
1613076900000|2021-02-11 20:55:00|13246.9|13240.9|13249.3|13243.3|13249.4|13244.4|13245.2|13240.7|224
1613077200000|2021-02-11 21:00:00|13249.6|13243.6|13249.6|13243.6|13249.9|13243.9|13248.5|13242.5|127
1613077500000|2021-02-11 21:05:00|13249.7|13243.7|13249.7|13243.7|13250|13244|13249.2|13243.2|115
1613077800000|2021-02-11 21:10:00|13249.8|13243.8|13249.9|13243.9|13250.5|13244.5|13249.4|13243.4|158
1613078100000|2021-02-11 21:15:00|13249.8|13243.8|13249.9|13243.9|13250.3|13244.3|13249.5|13243.5|91
1613078400000|2021-02-11 21:20:00|13250|13244|13250.3|13244.3|13250.4|13244.4|13249.7|13243.7|97
1613078700000|2021-02-11 21:25:00|13249.9|13243.9|13249.9|13243.9|13250.4|13244.4|13249.6|13243.6|68
1613079000000|2021-02-11 21:30:00|13249.6|13243.6|13249.7|13243.7|13250.8|13244.8|13249.5|13243.5|80
1613079300000|2021-02-11 21:35:00|13249.6|13243.6|13249.5|13243.5|13250.8|13244.8|13249.5|13243.5|65
1613079600000|2021-02-11 21:40:00|13250.2|13244.2|13249.8|13243.8|13250.9|13244.9|13249.5|13243.5|70
1613079900000|2021-02-11 21:45:00|13249.9|13243.9|13250.1|13244.1|13250.9|13244.9|13249.5|13243.5|100
1613080200000|2021-02-11 21:50:00|13249.8|13243.8|13250|13244|13251|13245|13248.6|13242.6|148
1613080500000|2021-02-11 21:55:00|13250.1|13244.1|13254.6|13245.7|13263.3|13247.3|13249.5|13240.6|389
1613080800000|2021-02-11 22:00:00|13256|13245.6|13249.8|13235.6|13256|13245.6|13247.7|13235.6|56
1613081100000|2021-02-11 22:05:00|13250|13234|13249.3|13237.2|13253.5|13237.5|13248|13234|99
1613081400000|2021-02-11 22:10:00|13249|13237.3|13249.8|13237.6|13253|13237.9|13248.1|13235|141
1613081700000|2021-02-11 22:15:00|13249.3|13236|13249|13237.7|13250|13238.1|13248.4|13235.3|98
1613082000000|2021-02-11 22:20:00|13249.2|13236.9|13249.5|13237.2|13255.6|13239.6|13248.5|13235.2|114
1613082300000|2021-02-11 22:25:00|13248.8|13235.9|13251.6|13237|13253.2|13238|13248.5|13234.5|77
1613082600000|2021-02-11 22:30:00|13252.2|13236.9|13250.4|13237.7|13252.9|13241|13248.4|13236.8|127
1613082900000|2021-02-11 22:35:00|13248.6|13238.5|13251.2|13240.2|13253.2|13241.7|13247.5|13236.6|87
1613083200000|2021-02-11 22:40:00|13253.5|13240.9|13251.8|13238.4|13253.9|13241.2|13248|13236.6|92
1613083500000|2021-02-11 22:45:00|13251.5|13237.8|13250.4|13239.9|13252.8|13243|13248.3|13237.8|165
1613083800000|2021-02-11 22:50:00|13250.2|13240|13250.3|13238.9|13252.6|13242.4|13248.4|13237.5|270
1613084100000|2021-02-11 22:55:00|13249.8|13239.8|13250.6|13240.4|13252.5|13241.6|13248.7|13238.6|236
1613084400000|2021-02-11 23:00:00|13249.5|13240.2|13247.6|13241.6|13250|13242.4|13247.3|13238.6|195
1613084700000|2021-02-11 23:05:00|13247.7|13241.7|13253.3|13247.3|13255.9|13249.2|13247.5|13240.8|209
1613085000000|2021-02-11 23:10:00|13253.5|13247.5|13253.3|13247.3|13254|13248|13252.8|13246.8|83
1613085300000|2021-02-11 23:15:00|13253.4|13247.4|13253.2|13247.2|13253.7|13247.7|13252.8|13246.8|118
1613085600000|2021-02-11 23:20:00|13253|13247|13253.8|13247.8|13254|13248|13252.7|13246.7|75
1613085900000|2021-02-11 23:25:00|13253.5|13247.5|13254.2|13248.2|13254.6|13248.6|13253.5|13247.5|72
1613086200000|2021-02-11 23:30:00|13254.3|13248.3|13255.4|13249.4|13255.7|13249.7|13254.1|13248.1|85
1613086500000|2021-02-11 23:35:00|13255.2|13249.2|13254.3|13248.3|13255.8|13249.8|13252.9|13246.9|144
1613086800000|2021-02-11 23:40:00|13254.1|13248.1|13252.2|13246.2|13255.1|13249.1|13251.7|13245.7|113
1613087100000|2021-02-11 23:45:00|13251.8|13245.8|13250.1|13244.1|13252.1|13247.3|13249.3|13243.3|125
1613087400000|2021-02-11 23:50:00|13250.2|13244.2|13250|13244|13250.3|13244.3|13249.5|13243.5|52
1613087700000|2021-02-11 23:55:00|13250.2|13244.2|13249.6|13243.6|13250.3|13244.3|13249.4|13243.4|59
1613088000000|2021-02-12 00:00:00|13249.5|13243.5|13250.5|13244.5|13250.7|13245.4|13246.5|13240.5|181
1613088300000|2021-02-12 00:05:00|13250.4|13244.4|13249.8|13243.8|13252|13247.1|13247.8|13243.4|157
1613088600000|2021-02-12 00:10:00|13249.9|13243.9|13248.2|13242.2|13250.3|13245.8|13245.9|13241.7|176
1613088900000|2021-02-12 00:15:00|13248.3|13242.3|13250.3|13244.3|13250.3|13244.5|13246.3|13241.6|129
1613089200000|2021-02-12 00:20:00|13250.2|13244.2|13246.9|13243.9|13250.4|13245.7|13246.8|13242.3|134
1613089500000|2021-02-12 00:25:00|13246.8|13243.8|13248.2|13242.2|13249.2|13244.5|13246.5|13241.8|135
1613089800000|2021-02-12 00:30:00|13248.3|13242.3|13248|13242|13249|13244.1|13246.3|13241.9|90
1613090100000|2021-02-12 00:35:00|13247.9|13241.9|13248.6|13242.6|13249.6|13245.1|13246.4|13241.8|118
1613090400000|2021-02-12 00:40:00|13248.5|13242.5|13248|13242|13248.8|13244.6|13246.5|13242|68
1613090700000|2021-02-12 00:45:00|13248.2|13242.2|13249.5|13243.5|13249.9|13245.3|13246.7|13242.2|193
1613091000000|2021-02-12 00:50:00|13249.6|13243.6|13251.3|13248.3|13252.8|13248.5|13248.1|13243.6|238
1613091300000|2021-02-12 00:55:00|13253|13247|13250.4|13244.4|13253.2|13248.3|13248|13243.6|217
1613091600000|2021-02-12 01:00:00|13250.3|13244.3|13246.9|13243.9|13250.3|13245.8|13246.7|13241.4|156
1613091900000|2021-02-12 01:05:00|13248.4|13242.4|13250.4|13244.4|13250.5|13245.7|13247.3|13242.4|127
1613092200000|2021-02-12 01:10:00|13250.5|13244.5|13251.3|13245.3|13251.6|13247|13248.6|13244.1|127
1613092500000|2021-02-12 01:15:00|13251.2|13245.2|13249.5|13243.5|13251.4|13246.8|13247.9|13243.4|104
1613092800000|2021-02-12 01:20:00|13249.4|13243.4|13249.9|13243.9|13250.3|13245.7|13247.7|13243.2|84
1613093100000|2021-02-12 01:25:00|13249.8|13243.8|13249.1|13243.1|13251.7|13247|13248.3|13242.4|137
1613093400000|2021-02-12 01:30:00|13249|13243|13251.2|13245.2|13251.4|13246.9|13249|13243|145
1613093700000|2021-02-12 01:35:00|13251.1|13245.1|13250.1|13247.1|13251.7|13247.1|13250.1|13244.3|99
1613094000000|2021-02-12 01:40:00|13250.2|13247.2|13252.7|13246.7|13253.9|13249.4|13250.1|13245.8|172
1613094300000|2021-02-12 01:45:00|13252.8|13246.8|13254.4|13248.4|13254.6|13250.1|13251.2|13246.3|85
1613094600000|2021-02-12 01:50:00|13254.2|13248.2|13253.8|13250.8|13255.5|13251.1|13252.3|13247.9|134
1613094900000|2021-02-12 01:55:00|13253.9|13250.9|13253.8|13247.8|13255|13251|13252.8|13247.8|187
1613095200000|2021-02-12 02:00:00|13253.9|13247.9|13253.7|13250.7|13255.3|13250.8|13253.2|13247.8|121
1613095500000|2021-02-12 02:05:00|13253.6|13250.6|13254.8|13251.8|13256.2|13251.9|13253.5|13248.8|75
1613095800000|2021-02-12 02:10:00|13256.3|13250.3|13256.2|13250.2|13256.4|13252.4|13254.5|13250|89
1613096100000|2021-02-12 02:15:00|13256.4|13250.4|13260.2|13254.2|13261|13255.5|13254.9|13250.4|162
1613096400000|2021-02-12 02:20:00|13260.3|13254.3|13260.4|13254.4|13261|13256.6|13258|13252.8|170
1613096700000|2021-02-12 02:25:00|13260.3|13254.3|13258.3|13255.3|13260.7|13256.3|13258.1|13254|169
1613097000000|2021-02-12 02:30:00|13258.4|13255.4|13259.5|13256.5|13261.2|13256.9|13258.4|13254.1|145
1613097300000|2021-02-12 02:35:00|13261.2|13255.2|13261.4|13255.4|13261.5|13257|13258.8|13254.2|153
1613097600000|2021-02-12 02:40:00|13261.3|13255.3|13261.9|13255.9|13262.2|13257.6|13258.6|13254.6|208
1613097900000|2021-02-12 02:45:00|13261.8|13255.8|13260.9|13254.9|13262.3|13257.7|13259|13254.6|119
1613098200000|2021-02-12 02:50:00|13260.8|13254.8|13264.1|13261.1|13265.6|13261.1|13259.3|13253.6|193
1613098500000|2021-02-12 02:55:00|13264|13261|13265.6|13259.6|13266.4|13262.1|13263.3|13258.4|160
1613098800000|2021-02-12 03:00:00|13265.5|13259.5|13265.4|13259.4|13266.1|13261.5|13263.8|13259.3|130
1613099100000|2021-02-12 03:05:00|13265.7|13259.7|13263.1|13257.1|13265.9|13260.9|13261.5|13256.8|113
1613099400000|2021-02-12 03:10:00|13263.2|13257.2|13264.4|13258.4|13265.5|13260.7|13261.2|13256.6|174
1613099700000|2021-02-12 03:15:00|13264.3|13258.3|13264.5|13258.5|13265|13260.5|13263|13257.6|105
1613100000000|2021-02-12 03:20:00|13264.6|13258.6|13264.6|13258.6|13264.9|13260.2|13262.4|13257.5|115
1613100300000|2021-02-12 03:25:00|13264.7|13258.7|13263.8|13257.8|13264.8|13260.3|13262.9|13257.6|96
1613100600000|2021-02-12 03:30:00|13263.7|13257.7|13261.9|13258.9|13264.3|13259.8|13261.5|13257.6|96
1613100900000|2021-02-12 03:35:00|13262|13259|13261.2|13258.2|13263.1|13259|13261|13256.4|99
1613101200000|2021-02-12 03:40:00|13261.1|13258.1|13260.9|13257.9|13263.3|13258.7|13260.9|13256.4|89
1613101500000|2021-02-12 03:45:00|13261|13258|13260.5|13257.5|13262.7|13258.3|13259.9|13255|112
1613101800000|2021-02-12 03:50:00|13260.6|13257.6|13261.5|13258.5|13263|13258.6|13260.4|13256.9|62
1613102100000|2021-02-12 03:55:00|13261.4|13258.4|13264.3|13258.3|13264.5|13259.9|13260.5|13256.2|98
1613102400000|2021-02-12 04:00:00|13264.2|13258.2|13262.3|13256.3|13264.2|13259.7|13261.7|13256|79
1613102700000|2021-02-12 04:05:00|13262.2|13256.2|13263.3|13257.3|13263.3|13258.3|13260.7|13256.1|97
1613103000000|2021-02-12 04:10:00|13263.4|13257.4|13262.8|13256.8|13264|13259.4|13260.3|13255.7|153
1613103300000|2021-02-12 04:15:00|13262.6|13256.6|13262.7|13256.7|13264.4|13260|13261.1|13256.4|131
1613103600000|2021-02-12 04:20:00|13262.6|13256.6|13263.1|13257.1|13263.6|13258.9|13261.5|13256.6|103
1613103900000|2021-02-12 04:25:00|13263.2|13257.2|13261.7|13258.7|13263.8|13259.3|13261.2|13256.8|95
1613104200000|2021-02-12 04:30:00|13261.6|13258.6|13263.2|13257.2|13263.4|13259.1|13260.9|13256.4|119
1613104500000|2021-02-12 04:35:00|13263.3|13257.3|13262.3|13256.3|13263.5|13259|13260.2|13255.8|134
1613104800000|2021-02-12 04:40:00|13262.2|13256.2|13259.9|13256.9|13262.7|13258.2|13259.5|13255.8|110
1613105100000|2021-02-12 04:45:00|13259.8|13256.8|13260.1|13257.1|13261.6|13257.3|13259.4|13254.8|104
1613105400000|2021-02-12 04:50:00|13260.2|13257.2|13262.1|13256.1|13262.6|13258.2|13259.8|13256|123
1613105700000|2021-02-12 04:55:00|13260.7|13257.7|13260.6|13257.6|13262.9|13258.2|13260.5|13256.1|101
1613106000000|2021-02-12 05:00:00|13260.7|13257.7|13260.8|13257.8|13262.1|13258|13259.8|13255.5|105
1613106300000|2021-02-12 05:05:00|13262.5|13256.5|13260.7|13257.7|13262.5|13257.8|13260.3|13255.7|117
1613106600000|2021-02-12 05:10:00|13260.6|13257.6|13260|13257|13262.6|13258.1|13260|13255.9|119
1613106900000|2021-02-12 05:15:00|13260.2|13257.2|13259.1|13256.1|13260.7|13257.2|13258.9|13254.5|81
1613107200000|2021-02-12 05:20:00|13259|13256|13258.7|13255.7|13260.7|13256.2|13257.2|13253.1|140
1613107500000|2021-02-12 05:25:00|13258.6|13255.6|13256.1|13253.1|13260.5|13255.8|13256.1|13253.1|114
1613107800000|2021-02-12 05:30:00|13256|13253|13255.2|13252.2|13258.1|13253.7|13254.9|13250.5|149
1613108100000|2021-02-12 05:35:00|13255.1|13252.1|13255.7|13252.7|13257.4|13253|13255.1|13250.5|88
1613108400000|2021-02-12 05:40:00|13255.6|13252.6|13256.8|13250.8|13257.2|13252.8|13255.4|13250.6|106
1613108700000|2021-02-12 05:45:00|13256.9|13250.9|13256.9|13250.9|13257.2|13252.7|13255.4|13250.7|61
1613109000000|2021-02-12 05:50:00|13257|13251|13255.5|13252.5|13257.1|13253|13255.1|13250.8|64
1613109300000|2021-02-12 05:55:00|13255.4|13252.4|13255.5|13249.5|13257.4|13252.8|13254|13249.4|169
1613109600000|2021-02-12 06:00:00|13255.8|13249.8|13254.9|13251.9|13256.5|13252.2|13254.1|13249.5|174
1613109900000|2021-02-12 06:05:00|13255|13252|13254.5|13251.5|13256.2|13252.1|13254.1|13249.6|158
1613110200000|2021-02-12 06:10:00|13256.1|13250.1|13256|13253|13257.6|13253.1|13254.2|13249.6|159
1613110500000|2021-02-12 06:15:00|13255.9|13252.9|13257|13254|13259.1|13254.7|13255.8|13251.4|187
1613110800000|2021-02-12 06:20:00|13256.9|13253.9|13258.3|13255.3|13259.8|13255.5|13256.9|13253.3|187
1613111100000|2021-02-12 06:25:00|13258.2|13255.2|13259.2|13256.2|13260.5|13256.3|13258.1|13253.9|90
1613111400000|2021-02-12 06:30:00|13259.1|13256.1|13258|13255|13260.5|13256.2|13257.9|13253.3|142
1613111700000|2021-02-12 06:35:00|13257.9|13254.9|13260.3|13254.3|13260.3|13255.9|13257.9|13253.4|112
1613112000000|2021-02-12 06:40:00|13260.2|13254.2|13260.6|13257.6|13263.4|13259.1|13258.6|13254|117
1613112300000|2021-02-12 06:45:00|13260.5|13257.5|13263.3|13257.3|13263.4|13258.7|13260.4|13256.3|140
1613112600000|2021-02-12 06:50:00|13263.2|13257.2|13264.4|13258.4|13264.6|13259.9|13261|13256.7|137
1613112900000|2021-02-12 06:55:00|13264.3|13258.3|13263.1|13257.1|13264.3|13259.8|13261.4|13257|86
1613113200000|2021-02-12 07:00:00|13263|13257|13264.8|13258.8|13265|13260.1|13261|13256.4|90
1613113500000|2021-02-12 07:05:00|13264.9|13258.9|13265.6|13259.6|13265.8|13261.2|13263.1|13258.2|147
1613113800000|2021-02-12 07:10:00|13265.7|13259.7|13264.5|13258.5|13266|13261.8|13263.7|13258.4|144
1613114100000|2021-02-12 07:15:00|13264.4|13258.4|13262.6|13259.6|13265.6|13261|13262.4|13257.9|147
1613114400000|2021-02-12 07:20:00|13264|13258|13261.9|13258.9|13264.1|13259.7|13261.8|13257.3|90
1613114700000|2021-02-12 07:25:00|13262|13259|13261.5|13258.5|13263.5|13259.1|13261.4|13257|65
1613115000000|2021-02-12 07:30:00|13261.2|13258.2|13262.6|13256.6|13263.6|13258.2|13260.3|13255.6|134
1613115300000|2021-02-12 07:35:00|13262.9|13256.9|13261.7|13255.7|13263.5|13258.6|13260|13255.5|132
1613115600000|2021-02-12 07:40:00|13261.9|13255.9|13261.8|13255.8|13262.6|13257.9|13260.2|13255.6|115
1613115900000|2021-02-12 07:45:00|13260.5|13257.5|13266.2|13260.2|13266.4|13260.4|13260.5|13256|136
1613116200000|2021-02-12 07:50:00|13266.3|13260.3|13269.9|13263.9|13270.2|13265.4|13266.2|13260.3|191
1613116500000|2021-02-12 07:55:00|13269.8|13263.8|13269.1|13263.1|13270.7|13264.7|13268|13262|227
1613116800000|2021-02-12 08:00:00|13268.9|13262.9|13268.6|13262.6|13270.2|13264.2|13267.6|13261.6|228
1613117100000|2021-02-12 08:05:00|13268.5|13262.5|13265.6|13259.6|13270|13264|13265.4|13259.4|164
1613117400000|2021-02-12 08:10:00|13265.7|13259.7|13271.7|13265.7|13272.1|13266.2|13265.6|13259.6|160
1613117700000|2021-02-12 08:15:00|13271.8|13265.8|13271.1|13268.1|13272.7|13268.1|13270.1|13265.6|147
1613118000000|2021-02-12 08:20:00|13271.2|13268.2|13274.3|13268.3|13275.3|13269.3|13271|13266.5|139
1613118300000|2021-02-12 08:25:00|13274.4|13268.4|13275.8|13269.8|13276.2|13271.8|13274.1|13268.1|113
1613118600000|2021-02-12 08:30:00|13275.9|13269.9|13275.9|13269.9|13276|13271.7|13273.2|13268.6|142
1613118900000|2021-02-12 08:35:00|13276|13270|13274.2|13271.2|13276.2|13271.6|13274.1|13269.4|194
1613119200000|2021-02-12 08:40:00|13274.3|13271.3|13277.2|13271.2|13277.5|13273.1|13274.1|13269.7|164
1613119500000|2021-02-12 08:45:00|13277.3|13271.3|13279.2|13273.2|13279.8|13273.9|13276.6|13271.2|158
1613119800000|2021-02-12 08:50:00|13279.1|13273.1|13279.2|13273.2|13279.6|13273.6|13278.6|13272.6|181
1613120100000|2021-02-12 08:55:00|13279.1|13273.1|13281.4|13275.4|13281.5|13275.5|13278.5|13272.5|240
1613120400000|2021-02-12 09:00:00|13281.3|13275.3|13278.2|13272.2|13282.2|13277.2|13277.2|13272.1|265
1613120700000|2021-02-12 09:05:00|13278.3|13272.3|13278.2|13272.2|13279.2|13273.6|13276.3|13271.6|201
1613121000000|2021-02-12 09:10:00|13278.3|13272.3|13280.5|13274.5|13283.8|13277.8|13277.4|13272.2|219
1613121300000|2021-02-12 09:15:00|13280.6|13274.6|13281.6|13275.6|13283.1|13278.5|13280.6|13274.6|194
1613121600000|2021-02-12 09:20:00|13281.5|13275.5|13277.6|13271.6|13281.6|13275.6|13276.9|13271.4|172
1613121900000|2021-02-12 09:25:00|13277.5|13271.5|13274.9|13268.9|13278.7|13272.7|13273.3|13268.2|186
1613122200000|2021-02-12 09:30:00|13275.1|13269.1|13278.8|13272.8|13278.9|13273.2|13274.9|13268.9|191
1613122500000|2021-02-12 09:35:00|13278.6|13272.6|13278.4|13272.4|13278.6|13272.7|13274.9|13270.2|139
1613122800000|2021-02-12 09:40:00|13278.5|13272.5|13278.7|13272.7|13280.8|13274.8|13278.2|13272.2|182
1613123100000|2021-02-12 09:45:00|13278.8|13272.8|13277.6|13271.6|13279|13273|13276.8|13270.8|129
1613123400000|2021-02-12 09:50:00|13277.8|13271.8|13278.1|13272.1|13280.1|13274.1|13277.7|13271.7|129
1613123700000|2021-02-12 09:55:00|13278.2|13272.2|13275.5|13269.5|13278.2|13273.7|13274|13269.4|139
1613124000000|2021-02-12 10:00:00|13274.2|13271.2|13274.4|13268.4|13276|13271.2|13272.9|13268.3|113
1613124300000|2021-02-12 10:05:00|13274.5|13268.5|13274.5|13268.5|13274.9|13270.1|13273.1|13268.3|91
1613124600000|2021-02-12 10:10:00|13274.7|13268.7|13274.2|13268.2|13274.8|13268.8|13274.1|13268.1|96
1613124900000|2021-02-12 10:15:00|13274.3|13268.3|13272.3|13266.3|13274.4|13268.4|13271|13266.3|77
1613125200000|2021-02-12 10:20:00|13272.4|13266.4|13271.3|13268.3|13272.8|13268.3|13270.3|13265.6|127
1613125500000|2021-02-12 10:25:00|13271.4|13268.4|13271.4|13265.4|13274|13268.9|13268.8|13264.4|163
1613125800000|2021-02-12 10:30:00|13271.5|13265.5|13269.2|13263.2|13271.6|13265.6|13269.2|13263.2|172
1613126100000|2021-02-12 10:35:00|13269.5|13263.5|13267.8|13261.8|13269.5|13264.7|13266.6|13260.6|157
1613126400000|2021-02-12 10:40:00|13267.9|13261.9|13269.8|13263.8|13270|13265.1|13267.5|13261.5|216
1613126700000|2021-02-12 10:45:00|13269.9|13263.9|13270.2|13264.2|13270.4|13264.4|13269.2|13263.2|176
1613127000000|2021-02-12 10:50:00|13270.3|13264.3|13271.3|13265.3|13271.3|13265.9|13268.6|13264.2|114
1613127300000|2021-02-12 10:55:00|13271.2|13265.2|13269.5|13263.5|13271.4|13266|13268.7|13263.5|145
1613127600000|2021-02-12 11:00:00|13269.6|13263.6|13268.7|13265.7|13270.7|13266|13268.1|13263.5|115
1613127900000|2021-02-12 11:05:00|13268.8|13265.8|13272.2|13266.2|13272.3|13266.3|13268.8|13264.5|108
1613128200000|2021-02-12 11:10:00|13272.3|13266.3|13271.5|13265.5|13273.8|13268.7|13269.9|13265.4|159
1613128500000|2021-02-12 11:15:00|13271.6|13265.6|13273.2|13267.2|13273.2|13267.3|13270.1|13265.3|123
1613128800000|2021-02-12 11:20:00|13273.3|13267.3|13277.3|13271.3|13277.4|13271.4|13272.1|13267.2|246
1613129100000|2021-02-12 11:25:00|13277.2|13271.2|13275.9|13269.9|13277.3|13271.3|13275.5|13269.5|147
1613129400000|2021-02-12 11:30:00|13275.8|13269.8|13275.3|13269.3|13275.9|13270.8|13273.6|13269|97
1613129700000|2021-02-12 11:35:00|13275.2|13269.2|13273.9|13267.9|13275.2|13270.9|13272.7|13267.9|87
1613130000000|2021-02-12 11:40:00|13274|13268|13272.4|13266.4|13274.1|13269.4|13271|13266.4|90
1613130300000|2021-02-12 11:45:00|13271.1|13268.1|13272.2|13266.2|13272.6|13268.1|13270.2|13265.5|99
1613130600000|2021-02-12 11:50:00|13272.3|13266.3|13271.2|13265.2|13273|13268.4|13270.3|13265|125
1613130900000|2021-02-12 11:55:00|13269.6|13266.6|13268.9|13265.9|13271.2|13266.7|13268.6|13264.2|138
1613131200000|2021-02-12 12:00:00|13268.8|13265.8|13270.6|13264.6|13271.5|13266.9|13268.1|13263.6|178
1613131500000|2021-02-12 12:05:00|13270.5|13264.5|13271|13265|13271.4|13266.8|13269.4|13264.5|152
1613131800000|2021-02-12 12:10:00|13271.2|13265.2|13271.8|13265.8|13272.1|13267.5|13269.5|13265|143
1613132100000|2021-02-12 12:15:00|13271.7|13265.7|13274.6|13268.6|13274.6|13269.9|13271.6|13265.6|109
1613132400000|2021-02-12 12:20:00|13274.3|13268.3|13274.1|13268.1|13275.1|13269.1|13273.9|13267.9|179
1613132700000|2021-02-12 12:25:00|13273.9|13267.9|13269.9|13263.9|13274.4|13268.8|13269.9|13263.9|129
1613133000000|2021-02-12 12:30:00|13269.8|13263.8|13266.1|13260.1|13271|13266.6|13265.5|13260.1|141
1613133300000|2021-02-12 12:35:00|13266.3|13260.3|13268|13262|13268|13262.7|13264.6|13259.9|209
1613133600000|2021-02-12 12:40:00|13268.1|13262.1|13267.5|13261.5|13268.8|13262.8|13267.5|13261.5|180
1613133900000|2021-02-12 12:45:00|13267.6|13261.6|13269.1|13263.1|13269.1|13264.6|13265.3|13260.7|158
1613134200000|2021-02-12 12:50:00|13269.4|13263.4|13268.5|13262.5|13270|13264.2|13266.9|13261.8|141
1613134500000|2021-02-12 12:55:00|13268.4|13262.4|13268.2|13262.2|13268.5|13264.2|13265.4|13260.6|125
1613134800000|2021-02-12 13:00:00|13268.1|13262.1|13268.6|13262.6|13268.8|13263.6|13265.9|13261.4|132
1613135100000|2021-02-12 13:05:00|13268.5|13262.5|13268.1|13262.1|13269.2|13264.7|13266.8|13261.8|146
1613135400000|2021-02-12 13:10:00|13268.2|13262.2|13272.4|13266.4|13272.6|13266.6|13267.1|13262.1|138
1613135700000|2021-02-12 13:15:00|13272.2|13266.2|13274.4|13268.4|13274.4|13269.2|13271.6|13266.2|196
1613136000000|2021-02-12 13:20:00|13272.8|13269.8|13277.1|13271.1|13278.8|13272.8|13272.6|13268|216
1613136300000|2021-02-12 13:25:00|13276.9|13270.9|13279|13273|13279|13273.3|13273.9|13269.3|183
1613136600000|2021-02-12 13:30:00|13279.1|13273.1|13279.3|13273.3|13280.2|13275.5|13276.8|13272.1|236
1613136900000|2021-02-12 13:35:00|13279.2|13273.2|13282|13276|13282.7|13278.3|13279.1|13273.1|186
1613137200000|2021-02-12 13:40:00|13281.9|13275.9|13281.3|13275.3|13282.2|13277.6|13280.2|13275.3|109
1613137500000|2021-02-12 13:45:00|13281.4|13275.4|13284.9|13278.9|13285.1|13279.9|13280.3|13274.7|175
1613137800000|2021-02-12 13:50:00|13284.8|13278.8|13280.9|13277.9|13284.8|13279.7|13280.5|13276.1|128
1613138100000|2021-02-12 13:55:00|13280.8|13277.8|13281.2|13275.2|13283.2|13278.4|13279.9|13273.9|181
1613138400000|2021-02-12 14:00:00|13281|13275|13281|13275|13282.2|13277.4|13278.9|13274.3|174
1613138700000|2021-02-12 14:05:00|13281.1|13275.1|13278.3|13275.3|13281.2|13275.3|13277.1|13272.6|121
1613139000000|2021-02-12 14:10:00|13278.4|13275.4|13281.4|13275.4|13283|13278.4|13278.4|13273.8|198
1613139300000|2021-02-12 14:15:00|13281.3|13275.3|13281.4|13278.4|13284.2|13278.4|13278.8|13274|151
1613139600000|2021-02-12 14:20:00|13281.5|13278.5|13283.3|13277.3|13283.5|13279|13280.6|13275.6|117
1613139900000|2021-02-12 14:25:00|13283.2|13277.2|13280.4|13274.4|13283.2|13278.5|13279.9|13273.9|193
1613140200000|2021-02-12 14:30:00|13280.5|13274.5|13281.2|13275.2|13281.2|13275.2|13278.1|13272.5|196
1613140500000|2021-02-12 14:35:00|13281.3|13275.3|13279.4|13273.4|13281.6|13276.5|13277.4|13272.8|218
1613140800000|2021-02-12 14:40:00|13279.3|13273.3|13276.6|13270.6|13280.5|13275.3|13276.2|13270.3|315
1613141100000|2021-02-12 14:45:00|13276.7|13270.7|13275.2|13269.2|13277|13272.3|13274.4|13268.4|275
1613141400000|2021-02-12 14:50:00|13275.3|13269.3|13273.9|13267.9|13277.5|13272.1|13272.5|13267.8|299
1613141700000|2021-02-12 14:55:00|13273.8|13267.8|13277.1|13271.1|13277.9|13272.7|13273|13267|156
1613142000000|2021-02-12 15:00:00|13277.2|13271.2|13272.3|13266.3|13278.2|13272.2|13270.4|13264.4|258
1613142300000|2021-02-12 15:05:00|13272.2|13266.2|13269.6|13263.6|13272.2|13266.2|13268.1|13262.1|305
1613142600000|2021-02-12 15:10:00|13269.5|13263.5|13271.5|13265.5|13271.9|13265.9|13268.7|13263.5|216
1613142900000|2021-02-12 15:15:00|13271.3|13265.3|13271.5|13265.5|13271.9|13265.9|13270.4|13264.4|244
1613143200000|2021-02-12 15:20:00|13271.4|13265.4|13270.3|13264.3|13272.4|13267.3|13268.6|13263.8|178
1613143500000|2021-02-12 15:25:00|13270.2|13264.2|13267.3|13264.3|13270.6|13265|13267.2|13262.6|169
1613143800000|2021-02-12 15:30:00|13267.4|13264.4|13269.1|13263.1|13269.3|13264.7|13267.3|13262.3|82
1613144100000|2021-02-12 15:35:00|13269|13263|13263.2|13257.2|13269|13263|13263.2|13257.2|279
1613144400000|2021-02-12 15:40:00|13263.4|13257.4|13261.5|13255.5|13263.4|13258.4|13260.5|13255.5|167
1613144700000|2021-02-12 15:45:00|13261.6|13255.6|13258.2|13252.2|13262.3|13257.2|13256.7|13251.8|214
1613145000000|2021-02-12 15:50:00|13258.3|13252.3|13254.3|13248.3|13258.6|13253.9|13253.8|13247.8|209
1613145300000|2021-02-12 15:55:00|13254.4|13248.4|13252.7|13246.7|13255.1|13250.2|13251.3|13246.5|215
1613145600000|2021-02-12 16:00:00|13252.6|13246.6|13254.3|13248.3|13254.4|13248.7|13250.9|13246.5|172
1613145900000|2021-02-12 16:05:00|13254.2|13248.2|13253|13250|13254.9|13250.1|13252.5|13248|122
1613146200000|2021-02-12 16:10:00|13253.1|13250.1|13251.1|13245.1|13254.6|13250.1|13246.6|13242.2|222
1613146500000|2021-02-12 16:15:00|13251.2|13245.2|13250.4|13244.4|13251.2|13246|13247.7|13243.1|151
1613146800000|2021-02-12 16:20:00|13250.3|13244.3|13249.9|13246.9|13251.6|13247.1|13248.7|13244.3|132
1613147100000|2021-02-12 16:25:00|13251.4|13245.4|13249.3|13246.3|13251.4|13246.7|13249.1|13244.5|79
1613147400000|2021-02-12 16:30:00|13249.4|13246.4|13248.9|13242.9|13250.4|13246.4|13247.8|13242.9|186
1613147700000|2021-02-12 16:35:00|13249|13243|13247.4|13241.4|13249|13243|13244.3|13239.5|226
1613148000000|2021-02-12 16:40:00|13247.5|13241.5|13246.5|13243.5|13248.1|13243.6|13245.7|13241|98
1613148300000|2021-02-12 16:45:00|13248|13242|13245.1|13239.1|13249.3|13244.7|13244.4|13238.4|193
1613148600000|2021-02-12 16:50:00|13244.9|13238.9|13245.6|13239.6|13246.1|13241.5|13243.7|13238.8|178
1613148900000|2021-02-12 16:55:00|13245.7|13239.7|13244.4|13241.4|13246|13241.4|13243.5|13238.8|174
1613149200000|2021-02-12 17:00:00|13244.5|13241.5|13246.5|13240.5|13247.1|13242.5|13244.1|13239.7|197
1613149500000|2021-02-12 17:05:00|13246.7|13240.7|13245.3|13242.3|13247|13242.5|13244.7|13240.2|165
1613149800000|2021-02-12 17:10:00|13245.4|13242.4|13246.1|13240.1|13247.1|13242.5|13243.4|13238.6|181
1613150100000|2021-02-12 17:15:00|13246.2|13240.2|13244.3|13238.3|13246.4|13241.8|13243.5|13238.2|176
1613150400000|2021-02-12 17:20:00|13243.9|13237.9|13245.5|13239.5|13245.6|13239.6|13243.9|13237.9|207
1613150700000|2021-02-12 17:25:00|13245.6|13239.6|13246.7|13240.7|13247|13241|13245.2|13239.2|171
1613151000000|2021-02-12 17:30:00|13246.8|13240.8|13248.3|13242.3|13248.3|13242.9|13245.5|13240.6|199
1613151300000|2021-02-12 17:35:00|13248.4|13242.4|13248.8|13242.8|13249.2|13243.8|13246.6|13241.5|174
1613151600000|2021-02-12 17:40:00|13248.9|13242.9|13247.8|13244.8|13249.5|13244.8|13246.9|13242.2|107
1613151900000|2021-02-12 17:45:00|13247.7|13244.7|13249.3|13243.3|13249.4|13244.8|13246.4|13241.9|163
1613152200000|2021-02-12 17:50:00|13247.8|13244.8|13249.4|13243.4|13249.4|13244.9|13247.6|13242|112
1613152500000|2021-02-12 17:55:00|13249.3|13243.3|13249.6|13243.6|13249.9|13245.2|13247.5|13242.9|142
1613152800000|2021-02-12 18:00:00|13249.5|13243.5|13248.9|13242.9|13249.9|13245.2|13247.6|13242.9|113
1613153100000|2021-02-12 18:05:00|13249|13243|13248.5|13245.5|13250|13245.5|13247.2|13242.6|148
1613153400000|2021-02-12 18:10:00|13248.6|13245.6|13249.4|13246.4|13251|13246.4|13248.4|13244|137
1613153700000|2021-02-12 18:15:00|13249.3|13246.3|13251.7|13245.7|13251.9|13247.2|13249.1|13244.5|94
1613154000000|2021-02-12 18:20:00|13251.6|13245.6|13251.6|13245.6|13252|13247.2|13249.8|13245.3|126
1613154300000|2021-02-12 18:25:00|13251.9|13245.9|13251.6|13245.6|13251.9|13245.9|13250.9|13244.9|108
1613154600000|2021-02-12 18:30:00|13251.5|13245.5|13251.4|13245.4|13252.2|13247.4|13250|13245|183
1613154900000|2021-02-12 18:35:00|13251.5|13245.5|13251.6|13245.6|13251.8|13245.8|13251.2|13245.2|105
1613155200000|2021-02-12 18:40:00|13251.7|13245.7|13251.7|13245.7|13251.9|13245.9|13251.2|13245.2|106
1613155500000|2021-02-12 18:45:00|13251.5|13245.5|13252.1|13246.1|13252.2|13246.2|13251.5|13245.5|125
1613155800000|2021-02-12 18:50:00|13252|13246|13252.1|13246.1|13252.2|13246.2|13251.5|13245.5|77
1613156100000|2021-02-12 18:55:00|13252.2|13246.2|13249.5|13246.5|13252.4|13247.9|13249.3|13244.8|106
1613156400000|2021-02-12 19:00:00|13249.4|13246.4|13250.5|13244.5|13251|13246.5|13249|13244|182
1613156700000|2021-02-12 19:05:00|13250.4|13244.4|13250.2|13244.2|13251|13245|13249.6|13243.6|218
1613157000000|2021-02-12 19:10:00|13250.1|13244.1|13250.6|13244.6|13251|13245.9|13248.6|13243.9|153
1613157300000|2021-02-12 19:15:00|13250.7|13244.7|13250.5|13244.5|13251.1|13245.1|13250.3|13244.3|107
1613157600000|2021-02-12 19:20:00|13250.4|13244.4|13250.5|13244.5|13250.7|13246.1|13248.6|13244.3|78
1613157900000|2021-02-12 19:25:00|13249|13246|13251|13245|13251.2|13246.6|13248.8|13244.3|125
1613158200000|2021-02-12 19:30:00|13250.9|13244.9|13251.2|13245.2|13251.6|13247|13249.4|13244.9|98
1613158500000|2021-02-12 19:35:00|13251.3|13245.3|13253.2|13247.2|13253.3|13248.8|13249.7|13245.2|105
1613158800000|2021-02-12 19:40:00|13251.7|13248.7|13252.7|13249.7|13254.2|13249.9|13251.6|13247.4|129
1613159100000|2021-02-12 19:45:00|13252.6|13249.6|13252.5|13249.5|13254.2|13249.8|13252.4|13247.7|119
1613159400000|2021-02-12 19:50:00|13252.4|13249.4|13254.6|13248.6|13254.9|13250|13252.4|13247.9|112
1613159700000|2021-02-12 19:55:00|13254.4|13248.4|13254.9|13248.9|13255.2|13249.2|13254.2|13248.2|191
1613160000000|2021-02-12 20:00:00|13255|13249|13254.9|13248.9|13255.7|13249.7|13254.8|13248.8|169
1613160300000|2021-02-12 20:05:00|13254.8|13248.8|13254.9|13248.9|13255.2|13249.2|13254.7|13248.7|134
1613160600000|2021-02-12 20:10:00|13255.1|13249.1|13256.7|13250.7|13256.8|13250.9|13253.6|13249|180
1613160900000|2021-02-12 20:15:00|13256.6|13250.6|13256.6|13250.6|13256.9|13250.9|13256.2|13250.2|93
1613161200000|2021-02-12 20:20:00|13256.7|13250.7|13256.2|13250.2|13256.8|13250.8|13255.8|13249.8|151
1613161500000|2021-02-12 20:25:00|13256.1|13250.1|13256.2|13250.2|13256.7|13250.7|13256|13250|133
1613161800000|2021-02-12 20:30:00|13256|13250|13256.2|13250.2|13256.4|13250.4|13255.6|13249.6|113
1613162100000|2021-02-12 20:35:00|13256.3|13250.3|13255|13249|13256.4|13250.4|13254.8|13248.8|128
1613162400000|2021-02-12 20:40:00|13254.9|13248.9|13253.9|13247.9|13254.9|13248.9|13253.3|13247.3|138
1613162700000|2021-02-12 20:45:00|13254|13248|13253.7|13247.7|13254.7|13248.7|13252.6|13246.6|160
1613163000000|2021-02-12 20:50:00|13253.1|13247.1|13253.2|13247.2|13253.9|13247.9|13252.9|13246.9|127
1613163300000|2021-02-12 20:55:00|13253|13247|13254.5|13248.5|13254.7|13248.7|13252.5|13246.5|156
1613163600000|2021-02-12 21:00:00|13254.3|13248.3|13253.9|13247.9|13254.6|13248.6|13253.1|13247.1|126
1613163900000|2021-02-12 21:05:00|13253.7|13247.7|13253.5|13247.5|13254.1|13248.1|13253.2|13247.2|84
1613164200000|2021-02-12 21:10:00|13253.4|13247.4|13252.2|13246.2|13253.4|13247.4|13252|13246|84
1613164500000|2021-02-12 21:15:00|13252.3|13246.3|13250|13244|13252.3|13246.3|13247.4|13241.4|158
1613164800000|2021-02-12 21:20:00|13249.9|13243.9|13250.4|13244.4|13250.6|13244.6|13249.6|13243.6|69
1613165100000|2021-02-12 21:25:00|13250|13244|13250.7|13244.7|13251|13245|13249.5|13243.5|81
1613165400000|2021-02-12 21:30:00|13250.3|13244.3|13253.8|13247.8|13254.9|13248.9|13249.7|13243.7|203
1613165700000|2021-02-12 21:35:00|13253.4|13247.4|13253.3|13247.3|13254.6|13248.6|13252.6|13246.6|91
1613166000000|2021-02-12 21:40:00|13253.8|13247.8|13252.9|13246.9|13253.9|13247.9|13252.1|13246.1|256
1613166300000|2021-02-12 21:45:00|13252.8|13246.8|13252.2|13246.2|13255.4|13249.2|13250.4|13242|256
1613166600000|2021-02-12 21:50:00|13252|13246|13255.2|13249.2|13256.1|13250.1|13251.4|13245.4|219
1613166900000|2021-02-12 21:55:00|13254.5|13248.5|13256.2|13244.8|13274.7|13258.7|13253.2|13242.1|259
1613336400000|2021-02-14 21:00:00|13257.7|13242.3|13257.6|13241.4|13259.3|13242.3|13257.6|13240.7|13
1613336700000|2021-02-14 21:05:00|13259.3|13240.7|13258.5|13241.5|13259.3|13241.5|13257.6|13240.7|5
1613337000000|2021-02-14 21:10:00|13257.7|13242.3|13265.2|13243.2|13266.1|13244.1|13257.6|13240.7|31
1613337300000|2021-02-14 21:15:00|13265.3|13243.3|13266.1|13244.1|13266.1|13244.1|13265.2|13243.2|9
1613337600000|2021-02-14 21:20:00|13267|13245|13267|13245|13267|13245|13267|13245|1
1613337900000|2021-02-14 21:25:00|13265.3|13243.3|13265.3|13243.3|13265.3|13243.3|13265.3|13243.3|1
1613338200000|2021-02-14 21:30:00|13264.6|13242.6|13265.3|13243.3|13265.7|13243.7|13264.5|13242.5|12
1613338500000|2021-02-14 21:35:00|13264.7|13242.7|13264.6|13242.6|13265.3|13243.3|13264.5|13242.5|5
1613338800000|2021-02-14 21:40:00|13264.5|13242.5|13265.3|13243.3|13265.3|13243.3|13263.3|13241.3|14
1613339100000|2021-02-14 21:45:00|13264.7|13242.7|13265.3|13243.3|13265.3|13243.3|13264.5|13242.5|11
1613339400000|2021-02-14 21:50:00|13264.6|13242.6|13265.3|13243.3|13265.3|13243.3|13264.5|13242.5|6
1613339700000|2021-02-14 21:55:00|13264.6|13242.6|13257.6|13241.3|13265.8|13243.8|13257.6|13239|40
1613340000000|2021-02-14 22:00:00|13259.9|13240|13258.4|13240.7|13259.9|13241.4|13257.1|13237.3|31
1613340300000|2021-02-14 22:05:00|13260.8|13241.1|13262.8|13246.8|13266.2|13247.9|13257.6|13236.2|98
1613340600000|2021-02-14 22:10:00|13262.6|13246.6|13269.3|13253.3|13270.1|13254.1|13254.5|13238.5|105
1613340900000|2021-02-14 22:15:00|13268.9|13252.9|13267.8|13251.8|13270.1|13254.1|13265.1|13249.1|98
1613341200000|2021-02-14 22:20:00|13267.7|13251.7|13269.2|13253.2|13271.6|13255.6|13267.1|13251.1|85
1613341500000|2021-02-14 22:25:00|13268.7|13252.7|13268.7|13252.7|13270.1|13254.1|13267.7|13251.7|171
1613341800000|2021-02-14 22:30:00|13269.4|13253.4|13267.8|13251.8|13269.5|13253.5|13262.3|13246.3|144
1613342100000|2021-02-14 22:35:00|13268.3|13252.3|13269.1|13253.1|13269.8|13253.8|13266.7|13250.7|157
1613342400000|2021-02-14 22:40:00|13269|13253|13269.1|13253.1|13269.6|13253.6|13266.6|13250.6|145
1613342700000|2021-02-14 22:45:00|13268.9|13252.9|13269.1|13253.1|13270.1|13254.1|13264.7|13248.7|154
1613343000000|2021-02-14 22:50:00|13269.7|13253.7|13268.1|13252.1|13270.4|13254.4|13264.1|13248.1|149
1613343300000|2021-02-14 22:55:00|13268.3|13252.3|13269.4|13253.4|13270|13254|13264.5|13248.5|234
1613343600000|2021-02-14 23:00:00|13269.5|13253.5|13270.3|13254.3|13271.6|13255.6|13268.7|13252.7|321
1613343900000|2021-02-14 23:05:00|13270.2|13254.2|13270.4|13254.4|13273.3|13257.3|13269.8|13253.8|324
1613344200000|2021-02-14 23:10:00|13270.3|13254.3|13270.3|13254.3|13271.2|13255.2|13269.5|13253.5|83
1613344500000|2021-02-14 23:15:00|13270.6|13254.6|13265.6|13249.6|13270.6|13254.6|13263.3|13247.3|125
1613344800000|2021-02-14 23:20:00|13264.7|13248.7|13261.1|13245.1|13277|13261|13254.7|13244|209
1613345100000|2021-02-14 23:25:00|13260.7|13244.7|13258.4|13252.4|13262.1|13252.6|13255.3|13244.5|333
1613345400000|2021-02-14 23:30:00|13258.7|13252.6|13257.9|13251.9|13259.9|13253.9|13257.5|13251.5|165
1613345700000|2021-02-14 23:35:00|13258|13252|13257.5|13251.5|13259.4|13253.4|13257.4|13251.4|138
1613346000000|2021-02-14 23:40:00|13257.6|13251.6|13255.7|13249.2|13258.7|13252.7|13253.5|13246.5|241
1613346300000|2021-02-14 23:45:00|13255.6|13249|13253.5|13247.5|13257.2|13249.2|13252.6|13246.5|146
1613346600000|2021-02-14 23:50:00|13253.1|13247.1|13254|13248|13254.5|13248.5|13252.8|13246.8|154
1613346900000|2021-02-14 23:55:00|13254.1|13248.1|13253.8|13247.8|13254.3|13248.3|13253.5|13247.5|72
1613347200000|2021-02-15 00:00:00|13253.7|13247.7|13252.3|13249.3|13256.6|13250.6|13251|13246.5|259
1613347500000|2021-02-15 00:05:00|13252.5|13249.5|13257.9|13251.9|13257.9|13252.6|13252.3|13248.1|215
1613347800000|2021-02-15 00:10:00|13257.8|13251.8|13253.8|13250.8|13257.9|13253.3|13251.8|13247.4|141
1613348100000|2021-02-15 00:15:00|13254|13251|13252.8|13249.8|13255.4|13251|13252|13247.8|183
1613348400000|2021-02-15 00:20:00|13252.7|13249.7|13249.1|13246.1|13254.5|13250|13249|13244.2|195
1613348700000|2021-02-15 00:25:00|13249|13246|13249.2|13246.2|13250.7|13246.6|13248.5|13244|139
1613349000000|2021-02-15 00:30:00|13249|13246|13249.3|13246.3|13251.3|13247|13248.6|13244|142
1613349300000|2021-02-15 00:35:00|13249.2|13246.2|13248.6|13245.6|13250.8|13246.5|13248.3|13244|100
1613349600000|2021-02-15 00:40:00|13248.7|13245.7|13249.3|13246.3|13250.3|13246.7|13248.7|13244.2|168
1613349900000|2021-02-15 00:45:00|13249.4|13246.4|13249.8|13246.8|13250.8|13246.9|13249.1|13244.8|141
1613350200000|2021-02-15 00:50:00|13249.6|13246.6|13249.1|13246.1|13251.8|13247.2|13249.1|13244.8|170
1613350500000|2021-02-15 00:55:00|13249.2|13246.2|13249.5|13246.5|13251.1|13246.6|13248.7|13244.3|159
1613350800000|2021-02-15 01:00:00|13249.4|13246.4|13247.9|13244.9|13250.6|13246.4|13246.4|13242|217
1613351100000|2021-02-15 01:05:00|13248|13245|13251|13245|13251.2|13246.6|13247.7|13244.2|206
1613351400000|2021-02-15 01:10:00|13251.1|13245.1|13250.9|13244.9|13253.9|13249|13249.3|13244.8|168
1613351700000|2021-02-15 01:15:00|13250.8|13244.8|13250.5|13247.5|13252.7|13248.3|13249.1|13244.7|177
1613352000000|2021-02-15 01:20:00|13250.4|13247.4|13249.9|13246.9|13252.3|13247.8|13248.6|13244.2|206
1613352300000|2021-02-15 01:25:00|13250|13247|13248.6|13245.6|13252.3|13248|13248.2|13244.2|171
1613352600000|2021-02-15 01:30:00|13248.5|13245.5|13248|13245|13250.6|13246.6|13247.8|13244.4|125
1613352900000|2021-02-15 01:35:00|13247.9|13244.9|13245.7|13242.7|13249.5|13245|13244.8|13240.5|150
1613353200000|2021-02-15 01:40:00|13245.8|13242.8|13247.6|13241.6|13248|13243.9|13245.5|13241.4|128
1613353500000|2021-02-15 01:45:00|13246.1|13243.1|13245|13242|13248.1|13243.7|13244.8|13240.6|181
1613353800000|2021-02-15 01:50:00|13244.9|13241.9|13243.2|13237.2|13245.9|13242.3|13240.7|13236.6|162
1613354100000|2021-02-15 01:55:00|13243.1|13237.1|13241.5|13238.5|13243.8|13239.8|13240.1|13235.7|192
1613354400000|2021-02-15 02:00:00|13241.4|13238.4|13239.7|13236.7|13242.9|13238.6|13238.8|13234.5|178
1613354700000|2021-02-15 02:05:00|13239.8|13236.8|13239|13236|13241.3|13237|13238.7|13234.3|153
1613355000000|2021-02-15 02:10:00|13239.1|13236.1|13238.7|13235.7|13240.2|13236.4|13237.5|13233.2|159
1613355300000|2021-02-15 02:15:00|13238.6|13235.6|13237.7|13234.7|13241.6|13237.1|13237.7|13234|164
1613355600000|2021-02-15 02:20:00|13237.6|13234.6|13232.7|13229.7|13238.7|13234.8|13232.3|13228.4|275
1613355900000|2021-02-15 02:25:00|13232.6|13229.6|13234.2|13231.2|13234.7|13231.2|13231.6|13227.6|174
1613356200000|2021-02-15 02:30:00|13234.1|13231.1|13235.4|13232.4|13237.6|13233.4|13234.1|13230.2|174
1613356500000|2021-02-15 02:35:00|13235.5|13232.5|13235.3|13232.3|13237|13232.9|13235|13230.9|142
1613356800000|2021-02-15 02:40:00|13235.5|13232.5|13235.5|13232.5|13236.1|13233.1|13235.2|13232.2|114
1613357100000|2021-02-15 02:45:00|13235.4|13232.4|13235.5|13232.5|13237.3|13232.8|13234.5|13230.6|121
1613357400000|2021-02-15 02:50:00|13235.4|13232.4|13235.4|13232.4|13236.8|13232.9|13235|13230.6|88
1613357700000|2021-02-15 02:55:00|13235.5|13232.5|13234.7|13231.7|13236.9|13232.6|13234.7|13230.5|100
1613358000000|2021-02-15 03:00:00|13234.6|13231.6|13235.1|13232.1|13237.3|13233.1|13234.4|13229.9|165
1613358300000|2021-02-15 03:05:00|13235.2|13232.2|13235.5|13232.5|13237|13232.7|13234.8|13230.4|152
1613358600000|2021-02-15 03:10:00|13235.4|13232.4|13232.7|13229.7|13235.7|13232.5|13232.7|13228.5|116
1613358900000|2021-02-15 03:15:00|13232.5|13229.5|13232.1|13226.1|13233.8|13229.6|13230.3|13226.1|124
1613359200000|2021-02-15 03:20:00|13230.5|13227.5|13228.9|13225.9|13231.9|13227.7|13228.2|13223.9|172
1613359500000|2021-02-15 03:25:00|13229|13226|13230|13227|13231.4|13227.1|13228.6|13225.3|132
1613359800000|2021-02-15 03:30:00|13230.2|13227.2|13230.3|13227.3|13231.7|13228.3|13229.6|13225.5|164
1613360100000|2021-02-15 03:35:00|13230.2|13227.2|13230.8|13227.8|13232.4|13227.9|13229.1|13225.2|141
1613360400000|2021-02-15 03:40:00|13230.7|13227.7|13230.8|13227.8|13231.8|13227.9|13229.4|13225.7|117
1613360700000|2021-02-15 03:45:00|13230.7|13227.7|13228.6|13225.6|13232.2|13227.9|13227.7|13223.4|139
1613361000000|2021-02-15 03:50:00|13228.5|13225.5|13227.8|13224.8|13230.3|13226.1|13227.4|13223.1|152
1613361300000|2021-02-15 03:55:00|13227.7|13224.7|13227.8|13224.8|13229.6|13225.5|13227.4|13223.5|119
1613361600000|2021-02-15 04:00:00|13227.9|13224.9|13225.7|13222.7|13228|13225|13225.1|13220.9|215
1613361900000|2021-02-15 04:05:00|13225.9|13222.9|13228.8|13222.8|13228.9|13224.4|13225.3|13221.1|126
1613362200000|2021-02-15 04:10:00|13228.9|13222.9|13230.8|13227.8|13232.4|13228|13227|13222.6|131
1613362500000|2021-02-15 04:15:00|13231.6|13225.6|13232.2|13226.2|13232.2|13228.2|13228.6|13224.1|171
1613362800000|2021-02-15 04:20:00|13232.1|13226.1|13234.3|13228.3|13234.4|13229.9|13230.3|13225.8|203
1613363100000|2021-02-15 04:25:00|13232.8|13229.8|13233.1|13230.1|13233.4|13230.4|13232.7|13229.7|99
1613363400000|2021-02-15 04:30:00|13233.2|13230.2|13233.9|13230.9|13235.5|13231.1|13233|13229.2|138
1613363700000|2021-02-15 04:35:00|13233.8|13230.8|13234.1|13231.1|13235.4|13231.3|13233.4|13229|103
1613364000000|2021-02-15 04:40:00|13234.2|13231.2|13234.2|13231.2|13235.6|13231.4|13233.9|13229.6|134
1613364300000|2021-02-15 04:45:00|13234.3|13231.3|13234.2|13231.2|13236.6|13232.6|13233.9|13230.6|138
1613364600000|2021-02-15 04:50:00|13234.1|13231.1|13234|13231|13235.5|13231.5|13233.6|13229.4|102
1613364900000|2021-02-15 04:55:00|13233.9|13230.9|13232.7|13229.7|13235.4|13231|13231.5|13227.2|117
1613365200000|2021-02-15 05:00:00|13232.6|13229.6|13232.2|13229.2|13234.2|13229.8|13232|13227.8|112
1613365500000|2021-02-15 05:05:00|13231.9|13228.9|13231.4|13228.4|13233.3|13228.9|13230.1|13225.7|143
1613365800000|2021-02-15 05:10:00|13231.5|13228.5|13231.3|13228.3|13233.3|13228.8|13230|13225.7|116
1613366100000|2021-02-15 05:15:00|13231.4|13228.4|13229.4|13226.4|13231.4|13228.4|13229.2|13225.1|134
1613366400000|2021-02-15 05:20:00|13229.5|13226.5|13231.3|13228.3|13233.8|13229.5|13228.7|13225.1|162
1613366700000|2021-02-15 05:25:00|13231.2|13228.2|13231.8|13228.8|13233.7|13229.7|13231.2|13227.4|135
1613367000000|2021-02-15 05:30:00|13231.7|13228.7|13232.7|13229.7|13234.3|13229.9|13231.7|13227.7|112
1613367300000|2021-02-15 05:35:00|13232.6|13229.6|13232.4|13229.4|13233.5|13230.5|13231.5|13227.1|147
1613367600000|2021-02-15 05:40:00|13232.3|13229.3|13232.5|13229.5|13232.8|13229.8|13232|13229|138
1613367900000|2021-02-15 05:45:00|13232.4|13229.4|13231.6|13228.6|13232.9|13229.9|13231.3|13228.3|131
1613368200000|2021-02-15 05:50:00|13231.5|13228.5|13232.6|13229.6|13234.3|13230|13231.5|13227.1|123
1613368500000|2021-02-15 05:55:00|13232.5|13229.5|13233.6|13230.6|13234.2|13231.2|13232.4|13229.4|150
1613368800000|2021-02-15 06:00:00|13233.5|13230.5|13234.5|13231.5|13236.1|13232.1|13233.3|13229.6|242
1613369100000|2021-02-15 06:05:00|13234.4|13231.4|13234.4|13231.4|13236.1|13231.8|13234.1|13230.1|112
1613369400000|2021-02-15 06:10:00|13234.5|13231.5|13234.6|13231.6|13236.2|13231.8|13233.9|13229.5|108
1613369700000|2021-02-15 06:15:00|13234.7|13231.7|13234.5|13231.5|13236.5|13232.2|13234.3|13230.4|115
1613370000000|2021-02-15 06:20:00|13234.4|13231.4|13234.2|13231.2|13234.8|13231.8|13234.1|13231.1|107
1613370300000|2021-02-15 06:25:00|13234.1|13231.1|13234.7|13231.7|13235.2|13232.2|13234|13231|126
1613370600000|2021-02-15 06:30:00|13234.6|13231.6|13235.6|13232.6|13237.3|13232.7|13234.4|13231.3|86
1613370900000|2021-02-15 06:35:00|13235.5|13232.5|13235.9|13232.9|13236.4|13233.4|13235.4|13232.4|115
1613371200000|2021-02-15 06:40:00|13236|13233|13237.7|13234.7|13237.8|13234.8|13235.9|13232.9|113
1613371500000|2021-02-15 06:45:00|13237.6|13234.6|13239.1|13236.1|13239.3|13236.3|13237.4|13234.4|141
1613371800000|2021-02-15 06:50:00|13239.2|13236.2|13239.4|13236.4|13239.8|13236.8|13238.9|13235.9|141
1613372100000|2021-02-15 06:55:00|13239.3|13236.3|13239.4|13236.4|13239.8|13236.8|13238.8|13235.8|140
1613372400000|2021-02-15 07:00:00|13239.5|13236.5|13239.7|13236.7|13240.8|13236.7|13239|13234.6|120
1613372700000|2021-02-15 07:05:00|13239.8|13236.8|13240.3|13237.3|13240.4|13237.4|13239.7|13236.7|81
1613373000000|2021-02-15 07:10:00|13240.1|13237.1|13239.7|13233.7|13240.5|13237.1|13237.7|13233.3|138
1613373300000|2021-02-15 07:15:00|13239.6|13233.6|13237.7|13234.7|13239.7|13235.3|13237.2|13232.8|86
1613373600000|2021-02-15 07:20:00|13237.6|13234.6|13236.6|13233.6|13237.8|13234.8|13236.2|13233.2|91
1613373900000|2021-02-15 07:25:00|13236.7|13233.7|13236.6|13233.6|13238.4|13234|13236.3|13231.9|94
1613374200000|2021-02-15 07:30:00|13236.5|13233.5|13240.9|13234.9|13240.9|13236.1|13236.5|13232.3|106
1613374500000|2021-02-15 07:35:00|13239.5|13236.5|13242.4|13236.4|13242.7|13238|13239.2|13234.6|89
1613374800000|2021-02-15 07:40:00|13242.5|13236.5|13241.8|13238.8|13244.4|13239.8|13240.8|13236.5|176
1613375100000|2021-02-15 07:45:00|13241.9|13238.9|13241|13238|13243.6|13239|13240.9|13236.8|99
1613375400000|2021-02-15 07:50:00|13241.1|13238.1|13237.6|13234.6|13241.3|13238.3|13237.6|13233.4|132
1613375700000|2021-02-15 07:55:00|13237.7|13234.7|13237.7|13231.7|13239.5|13235.2|13236.1|13231.5|190
1613376000000|2021-02-15 08:00:00|13237.6|13231.6|13232.5|13229.5|13238.2|13233.6|13232|13227.6|229
1613376300000|2021-02-15 08:05:00|13232.4|13229.4|13230.2|13227.2|13234.3|13229.7|13230|13225.5|201
1613376600000|2021-02-15 08:10:00|13230.1|13227.1|13225.9|13222.9|13231|13227.1|13225.9|13221.4|149
1613376900000|2021-02-15 08:15:00|13226.2|13223.2|13224.1|13221.1|13228.2|13223.8|13223.9|13219.4|165
1613377200000|2021-02-15 08:20:00|13224.2|13221.2|13226.1|13220.1|13226.6|13222.2|13224.2|13220|125
1613377500000|2021-02-15 08:25:00|13224.6|13221.6|13226.8|13223.8|13228.3|13223.8|13224.3|13219.6|163
1613377800000|2021-02-15 08:30:00|13226.7|13223.7|13226.3|13223.3|13228.3|13224.1|13225.3|13221.3|196
1613378100000|2021-02-15 08:35:00|13226.2|13223.2|13227.7|13221.7|13228.3|13223.9|13226|13221.4|155
1613378400000|2021-02-15 08:40:00|13227.6|13221.6|13227.9|13221.9|13228.2|13223.7|13225.7|13221.2|118
1613378700000|2021-02-15 08:45:00|13226.5|13223.5|13226.1|13223.1|13228.1|13223.7|13224.8|13220.3|173
1613379000000|2021-02-15 08:50:00|13226.2|13223.2|13228.6|13225.6|13231|13226.3|13225.7|13221.4|223
1613379300000|2021-02-15 08:55:00|13228.5|13225.5|13230.5|13224.5|13230.6|13225.6|13226.2|13221.3|163
1613379600000|2021-02-15 09:00:00|13230.3|13224.3|13229.8|13223.8|13231.3|13226.7|13228|13223.3|201
1613379900000|2021-02-15 09:05:00|13229.7|13223.7|13227.7|13224.7|13229.8|13225.1|13227.2|13222.8|147
1613380200000|2021-02-15 09:10:00|13227.8|13224.8|13229.3|13223.3|13229.3|13224.8|13227.2|13223.3|90
1613380500000|2021-02-15 09:15:00|13229.2|13223.2|13227.6|13224.6|13229.5|13224.8|13227.1|13223.1|100
1613380800000|2021-02-15 09:20:00|13227.5|13224.5|13226.3|13223.3|13227.9|13224.5|13225.9|13221.8|134
1613381100000|2021-02-15 09:25:00|13226.2|13223.2|13226|13223|13227.9|13223.6|13225.9|13221.8|106
1613381400000|2021-02-15 09:30:00|13226.2|13223.2|13227.3|13224.3|13229.7|13225|13225.9|13221.8|146
1613381700000|2021-02-15 09:35:00|13227.4|13224.4|13226.6|13223.6|13227.5|13224.5|13226.1|13223.1|173
1613382000000|2021-02-15 09:40:00|13226.5|13223.5|13225|13222|13226.6|13223.6|13224.8|13221.8|164
1613382300000|2021-02-15 09:45:00|13225.4|13222.4|13227.1|13221.1|13227.5|13222.9|13224.5|13221.1|112
1613382600000|2021-02-15 09:50:00|13227.2|13221.2|13227.4|13224.4|13228.7|13224.6|13225.4|13221.2|163
1613382900000|2021-02-15 09:55:00|13227.5|13224.5|13229.5|13223.5|13229.9|13225.4|13227.4|13222.8|149
1613383200000|2021-02-15 10:00:00|13229.7|13223.7|13229.8|13223.8|13231.1|13226.1|13228.4|13223.2|221
1613383500000|2021-02-15 10:05:00|13229.9|13223.9|13230.3|13224.3|13231.1|13226.7|13228.6|13223.7|217
1613383800000|2021-02-15 10:10:00|13230.4|13224.4|13232.7|13226.7|13232.9|13228.4|13228.7|13224.1|171
1613384100000|2021-02-15 10:15:00|13232.6|13226.6|13230.2|13227.2|13232.6|13228|13229.6|13225.1|184
1613384400000|2021-02-15 10:20:00|13229.9|13226.9|13231|13225|13231.4|13227.2|13229.6|13224.9|150
1613384700000|2021-02-15 10:25:00|13231.1|13225.1|13229.9|13226.9|13231.8|13227.1|13229.3|13224.8|151
1613385000000|2021-02-15 10:30:00|13231.3|13225.3|13229.5|13226.5|13231.5|13227.1|13229.5|13225.2|97
1613385300000|2021-02-15 10:35:00|13229.6|13226.6|13229.6|13226.6|13232.1|13227|13229.5|13225|87
1613385600000|2021-02-15 10:40:00|13229.7|13226.7|13230.8|13227.8|13232.2|13227.8|13229.5|13225.3|118
1613385900000|2021-02-15 10:45:00|13232.3|13226.3|13230.7|13227.7|13232.5|13228|13230.4|13225.8|91
1613386200000|2021-02-15 10:50:00|13230.6|13227.6|13231.1|13228.1|13232.6|13228.2|13230.5|13226.1|80
1613386500000|2021-02-15 10:55:00|13230.9|13227.9|13231.7|13225.7|13232.2|13228.1|13230.1|13224.6|127
1613386800000|2021-02-15 11:00:00|13230.1|13227.1|13231.5|13225.5|13231.9|13227.2|13229.7|13225.1|114
1613387100000|2021-02-15 11:05:00|13231.4|13225.4|13229|13223|13231.8|13227.4|13227.6|13222.9|119
1613387400000|2021-02-15 11:10:00|13229.2|13223.2|13227.6|13224.6|13229.5|13225|13227.3|13222.9|100
1613387700000|2021-02-15 11:15:00|13227.7|13224.7|13226.2|13223.2|13229.5|13225|13225.9|13221.8|147
1613388000000|2021-02-15 11:20:00|13226.1|13223.1|13225.8|13222.8|13227.3|13223.1|13225.6|13221|82
1613388300000|2021-02-15 11:25:00|13225.7|13222.7|13225.6|13222.6|13227.5|13223.1|13225.6|13221|98
1613388600000|2021-02-15 11:30:00|13225.8|13222.8|13224.9|13221.9|13226.9|13222.8|13224.6|13220.3|97
1613388900000|2021-02-15 11:35:00|13225|13222|13226.3|13220.3|13227.1|13222.3|13224.8|13220.2|82
1613389200000|2021-02-15 11:40:00|13226.5|13220.5|13226.9|13220.9|13227.1|13222.6|13224.7|13220.3|116
1613389500000|2021-02-15 11:45:00|13227|13221|13228.5|13222.5|13228.7|13224.2|13225.1|13220.8|170
1613389800000|2021-02-15 11:50:00|13227|13224|13231.5|13225.5|13231.6|13227|13227|13222.6|142
1613390100000|2021-02-15 11:55:00|13231.3|13225.3|13230.3|13227.3|13232|13227.6|13230.2|13225.3|88
1613390400000|2021-02-15 12:00:00|13230.4|13227.4|13230.7|13227.7|13232.8|13228.2|13230.3|13226.1|127
1613390700000|2021-02-15 12:05:00|13230.9|13227.9|13231.9|13228.9|13233.4|13228.9|13230.7|13226.4|147
1613391000000|2021-02-15 12:10:00|13231.8|13228.8|13231.7|13228.7|13233.4|13228.8|13231.5|13226.9|151
1613391300000|2021-02-15 12:15:00|13231.8|13228.8|13233|13227|13233.3|13228.9|13231.5|13226.9|91
1613391600000|2021-02-15 12:20:00|13233.1|13227.1|13230.2|13227.2|13233.1|13228.6|13230|13225.5|123
1613391900000|2021-02-15 12:25:00|13230.1|13227.1|13229.9|13226.9|13231.8|13227.3|13229.6|13225.3|117
1613392200000|2021-02-15 12:30:00|13230|13227|13228.5|13225.5|13230.7|13227.1|13228.5|13223.9|100
1613392500000|2021-02-15 12:35:00|13228.6|13225.6|13228.9|13225.9|13230.5|13225.9|13227.8|13223.3|117
1613392800000|2021-02-15 12:40:00|13228.8|13225.8|13229.4|13226.4|13230.8|13226.6|13228.8|13224.3|136
1613393100000|2021-02-15 12:45:00|13229.5|13226.5|13230.2|13224.2|13230.6|13226.5|13228.4|13224.1|72
1613393400000|2021-02-15 12:50:00|13230.3|13224.3|13228.9|13225.9|13230.5|13226|13228.6|13224.2|81
1613393700000|2021-02-15 12:55:00|13228.8|13225.8|13230.9|13224.9|13230.9|13226.3|13228.7|13224.2|109
1613394000000|2021-02-15 13:00:00|13231|13225|13231.2|13228.2|13233.3|13228.9|13230.7|13224.9|143
1613394300000|2021-02-15 13:05:00|13231.1|13228.1|13231|13228|13232.7|13228.4|13230.9|13226.6|66
1613394600000|2021-02-15 13:10:00|13231.1|13228.1|13231.2|13228.2|13232.7|13228.3|13230.9|13226.5|77
1613394900000|2021-02-15 13:15:00|13230.9|13227.9|13231.1|13228.1|13232.8|13228.3|13230.3|13225.9|96
1613395200000|2021-02-15 13:20:00|13231.2|13228.2|13230|13224|13231.7|13228.3|13229|13224|121
1613395500000|2021-02-15 13:25:00|13228.6|13225.6|13228.2|13225.2|13231.7|13226.9|13228|13223.6|158
1613395800000|2021-02-15 13:30:00|13228.3|13225.3|13228.6|13225.6|13229.1|13226.1|13227.9|13224.9|91
1613396100000|2021-02-15 13:35:00|13228.7|13225.7|13230.7|13227.7|13232.5|13227.9|13228.5|13224.5|115
1613396400000|2021-02-15 13:40:00|13230.6|13227.6|13230.4|13227.4|13232.4|13227.9|13230.3|13225.6|100
1613396700000|2021-02-15 13:45:00|13230.5|13227.5|13233.5|13227.5|13233.5|13228.9|13230.4|13226.1|91
1613397000000|2021-02-15 13:50:00|13233.4|13227.4|13231.6|13228.6|13233.5|13229|13231.4|13226.8|104
1613397300000|2021-02-15 13:55:00|13231.7|13228.7|13231.7|13228.7|13233.4|13228.9|13230.7|13226.8|158
1613397600000|2021-02-15 14:00:00|13231.6|13228.6|13228.1|13225.1|13232.9|13228.8|13227.9|13223.2|176
1613397900000|2021-02-15 14:05:00|13228|13225|13229.1|13226.1|13230.7|13226.2|13227.8|13223.7|121
1613398200000|2021-02-15 14:10:00|13229.2|13226.2|13232.3|13226.3|13233.4|13228.6|13229.1|13225.3|119
1613398500000|2021-02-15 14:15:00|13232.2|13226.2|13230.6|13227.6|13232.8|13228.2|13230.3|13226|88
1613398800000|2021-02-15 14:20:00|13230.5|13227.5|13230.4|13227.4|13232|13227.8|13230.2|13225.9|120
1613399100000|2021-02-15 14:25:00|13230.3|13227.3|13230.9|13227.9|13232.5|13228|13230.2|13225.8|87
1613399400000|2021-02-15 14:30:00|13231|13228|13232.8|13226.8|13233.4|13228.5|13230.4|13226|156
1613399700000|2021-02-15 14:35:00|13232.7|13226.7|13232.3|13226.3|13233.1|13228.3|13230.4|13225.8|121
1613400000000|2021-02-15 14:40:00|13232.5|13226.5|13230.2|13227.2|13232.5|13227.9|13230.2|13225.7|96
1613400300000|2021-02-15 14:45:00|13230.1|13227.1|13232|13226|13232.2|13227.7|13230.1|13225.7|94
1613400600000|2021-02-15 14:50:00|13232.1|13226.1|13232|13226|13232.3|13227.5|13230.4|13225.5|110
1613400900000|2021-02-15 14:55:00|13232.1|13226.1|13232|13226|13232.3|13227.8|13230.4|13225.8|80
1613401200000|2021-02-15 15:00:00|13231.9|13225.9|13232.1|13226.1|13232.1|13227.5|13230|13225.5|123
1613401500000|2021-02-15 15:05:00|13232|13226|13231.8|13225.8|13232.4|13227.9|13230.1|13225.5|121
1613401800000|2021-02-15 15:10:00|13231.7|13225.7|13231.9|13225.9|13232.7|13227.9|13230.3|13225.6|105
1613402100000|2021-02-15 15:15:00|13232|13226|13231.6|13225.6|13232|13227.6|13230|13225.6|74
1613402400000|2021-02-15 15:20:00|13230.1|13227.1|13230.8|13224.8|13231.7|13227.1|13229.1|13224.7|113
1613402700000|2021-02-15 15:25:00|13230.7|13224.7|13231.3|13225.3|13231.4|13226.2|13228.7|13223.9|120
1613403000000|2021-02-15 15:30:00|13231.2|13225.2|13231.2|13225.2|13231.4|13226.8|13229.4|13224.4|119
1613403300000|2021-02-15 15:35:00|13231.3|13225.3|13230.8|13224.8|13231.3|13226.6|13229.4|13224.4|116
1613403600000|2021-02-15 15:40:00|13230.9|13224.9|13230.2|13224.2|13231.8|13226.6|13229.4|13224.1|110
1613403900000|2021-02-15 15:45:00|13230.3|13224.3|13230.3|13224.3|13230.7|13226.2|13229.1|13223.7|123
1613404200000|2021-02-15 15:50:00|13230.4|13224.4|13228.2|13225.2|13230.4|13225.9|13228.1|13223.6|85
1613404500000|2021-02-15 15:55:00|13228.3|13225.3|13226.3|13220.3|13230|13225.3|13225|13220.3|145
1613404800000|2021-02-15 16:00:00|13226.2|13220.2|13226.1|13223.1|13227.5|13223.2|13225.1|13220.2|107
1613405100000|2021-02-15 16:05:00|13227.6|13221.6|13227|13221|13228|13222|13227|13221|84
1613405400000|2021-02-15 16:10:00|13226.9|13220.9|13225|13222|13227|13222.2|13224.8|13220.4|67
1613405700000|2021-02-15 16:15:00|13225.1|13222.1|13225.6|13219.6|13225.6|13222.2|13223.7|13219.1|80
1613406000000|2021-02-15 16:20:00|13225.5|13219.5|13225.3|13219.3|13225.5|13220.8|13223.5|13219|68
1613406300000|2021-02-15 16:25:00|13225|13219|13225.1|13219.1|13225.4|13220.8|13223.6|13218.9|74
1613406600000|2021-02-15 16:30:00|13225|13219|13226.4|13220.4|13226.4|13221.9|13224.5|13219|155
1613406900000|2021-02-15 16:35:00|13224.5|13221.5|13226.9|13220.9|13227.2|13222.6|13224.5|13220|61
1613407200000|2021-02-15 16:40:00|13227.2|13221.2|13227.1|13221.1|13227.5|13222.9|13225.6|13220.9|73
1613407500000|2021-02-15 16:45:00|13227|13221|13226.9|13220.9|13227.4|13222.6|13225.5|13220.8|65
1613407800000|2021-02-15 16:50:00|13227|13221|13224.9|13218.9|13227|13222.6|13223.2|13218.7|108
1613408100000|2021-02-15 16:55:00|13225|13219|13225|13219|13225.3|13220.6|13223.2|13218.6|85
1613408400000|2021-02-15 17:00:00|13224.8|13218.8|13223.6|13220.6|13225.3|13220.6|13223.5|13218.8|67
1613408700000|2021-02-15 17:05:00|13223.5|13220.5|13225.5|13219.5|13225.6|13220.6|13223.5|13219|63
1613409000000|2021-02-15 17:10:00|13225.3|13219.3|13225.5|13219.5|13225.9|13220.9|13223.6|13219.1|58
1613409300000|2021-02-15 17:15:00|13225.4|13219.4|13225.3|13219.3|13225.6|13220.9|13223.7|13219|50
1613409600000|2021-02-15 17:20:00|13225.4|13219.4|13225.6|13219.6|13225.9|13221.1|13223.9|13219.3|55
1613409900000|2021-02-15 17:25:00|13225.7|13219.7|13226.1|13220.1|13226.6|13221.7|13224.3|13219.5|75
1613410200000|2021-02-15 17:30:00|13226.2|13220.2|13226.4|13220.4|13226.5|13221.9|13224.6|13220|59
1613410500000|2021-02-15 17:35:00|13226.3|13220.3|13226.4|13220.4|13226.7|13221.9|13224.7|13220.3|56
1613410800000|2021-02-15 17:40:00|13226.3|13220.3|13229|13223|13232.4|13226.4|13224.8|13220.3|128
1613411100000|2021-02-15 17:45:00|13229.2|13223.2|13226.8|13223.8|13229.3|13223.9|13226.7|13222.1|127
1613411400000|2021-02-15 17:50:00|13226.7|13223.7|13228|13222|13228.6|13223.9|13226.5|13221.6|77
1613411700000|2021-02-15 17:55:00|13227.5|13221.5|13227.9|13221.9|13228.2|13223.6|13226.1|13221.5|78
1613412000000|2021-02-15 18:00:00|13228.2|13222.2|13228.1|13222.1|13228.3|13223.6|13225.6|13220.8|143
1613412300000|2021-02-15 18:05:00|13228|13222|13230.4|13224.4|13231.3|13225.3|13227.7|13221.7|136
1613412600000|2021-02-15 18:10:00|13230.2|13224.2|13229|13223|13230.3|13225.9|13227.6|13222.8|98
1613412900000|2021-02-15 18:15:00|13228.9|13222.9|13229.1|13223.1|13229.8|13224.9|13227.5|13222.7|64
1613413200000|2021-02-15 18:20:00|13229|13223|13229.2|13223.2|13229.8|13225|13227.7|13222.9|108
1613413500000|2021-02-15 18:25:00|13229.1|13223.1|13229.2|13223.2|13229.6|13224.9|13227.8|13222.9|68
1613413800000|2021-02-15 18:30:00|13229.3|13223.3|13229.4|13223.4|13229.7|13224.8|13227.7|13223|58
1613414100000|2021-02-15 18:35:00|13229.3|13223.3|13229.2|13223.2|13229.6|13223.6|13229.1|13223.1|65
1613414400000|2021-02-15 18:40:00|13229.3|13223.3|13229.2|13223.2|13229.6|13224.8|13227.8|13223.1|42
1613414700000|2021-02-15 18:45:00|13227.8|13224.8|13229.7|13223.7|13229.9|13225.1|13227.8|13223.2|74
1613415000000|2021-02-15 18:50:00|13229.6|13223.6|13228|13225|13230.2|13225.2|13227.9|13223.4|60
1613415300000|2021-02-15 18:55:00|13229.5|13223.5|13229.5|13223.5|13229.9|13225.2|13228|13223|89
1613415600000|2021-02-15 19:00:00|13229.4|13223.4|13229.5|13223.5|13233.8|13227.8|13229|13223|219
1613415900000|2021-02-15 19:05:00|13229.4|13223.4|13228.8|13222.8|13229.6|13223.6|13228.7|13222.7|102
1613416200000|2021-02-15 19:10:00|13228.7|13222.7|13228.2|13225.2|13230.5|13225.4|13227.6|13222.7|76
1613416500000|2021-02-15 19:15:00|13228.4|13225.4|13230|13224|13230.2|13225.5|13228.2|13223.7|65
1613416800000|2021-02-15 19:20:00|13229.8|13223.8|13231|13225|13231.2|13226.3|13228.4|13223.8|70
1613417100000|2021-02-15 19:25:00|13231.2|13225.2|13228.9|13225.9|13231.2|13226.3|13228.8|13224.3|77
1613417400000|2021-02-15 19:30:00|13230.6|13224.6|13230.6|13224.6|13230.7|13226.1|13228.7|13224.3|55
1613417700000|2021-02-15 19:35:00|13230.7|13224.7|13230.6|13224.6|13230.9|13226.1|13228.9|13224.3|77
1613418000000|2021-02-15 19:40:00|13230.5|13224.5|13230.8|13224.8|13231|13226|13228.9|13224.2|73
1613418300000|2021-02-15 19:45:00|13230.7|13224.7|13230.7|13224.7|13230.9|13224.9|13230.5|13224.5|42
1613418600000|2021-02-15 19:50:00|13230.6|13224.6|13230.8|13224.8|13231.1|13225.1|13229.5|13223.5|84
1613418900000|2021-02-15 19:55:00|13230.9|13224.9|13230.1|13224.1|13231.1|13225.1|13229.9|13223.9|105
1613419200000|2021-02-15 20:00:00|13230.2|13224.2|13229.2|13223.2|13230.3|13224.3|13228.9|13222.9|108
1613419500000|2021-02-15 20:05:00|13229.1|13223.1|13229.9|13223.9|13230.6|13224.6|13228.5|13222.5|88
1613419800000|2021-02-15 20:10:00|13229.8|13223.8|13229.2|13223.2|13229.9|13224.5|13227.5|13222.8|97
1613420100000|2021-02-15 20:15:00|13229|13223|13228.6|13222.6|13229.8|13223.8|13228.2|13222.2|104
1613420400000|2021-02-15 20:20:00|13228.5|13222.5|13229.2|13223.2|13230|13224|13228.2|13222.2|126
1613420700000|2021-02-15 20:25:00|13228.8|13222.8|13228.4|13222.4|13229.9|13223.9|13227.8|13221.8|106
1613421000000|2021-02-15 20:30:00|13228.5|13222.5|13228.9|13222.9|13229.1|13223.1|13227.5|13221.5|126
1613421300000|2021-02-15 20:35:00|13228.8|13222.8|13228.3|13222.3|13229.6|13222.9|13227.5|13221.5|114
1613421600000|2021-02-15 20:40:00|13228.2|13222.2|13228.5|13222.5|13229.3|13223.3|13227.8|13221.8|133
1613421900000|2021-02-15 20:45:00|13228.6|13222.6|13229.1|13223.1|13229.7|13223.7|13227.7|13221.7|82
1613422200000|2021-02-15 20:50:00|13229.2|13223.2|13229|13223|13229.9|13224.7|13227.7|13222.9|71
1613422500000|2021-02-15 20:55:00|13229.1|13223.1|13229.9|13223.9|13229.9|13224.7|13227.7|13222.5|108
1613422800000|2021-02-15 21:00:00|13229.8|13223.8|13228.8|13222.8|13230.2|13224.2|13228.4|13222.4|163
1613423100000|2021-02-15 21:05:00|13228.5|13222.5|13228.2|13222.2|13229.5|13224.1|13226.5|13221.6|126
1613423400000|2021-02-15 21:10:00|13228.1|13222.1|13229.2|13223.2|13230.5|13224.5|13227.1|13222|156
1613423700000|2021-02-15 21:15:00|13229.1|13223.1|13229.5|13223.5|13230.7|13224.7|13228.3|13222.3|121
1613424000000|2021-02-15 21:20:00|13228.8|13222.8|13229.1|13223.1|13231.1|13224.5|13228|13221.8|119
1613424300000|2021-02-15 21:25:00|13229.3|13223.3|13230.2|13224.2|13231.1|13225.1|13228|13222.6|123
1613424600000|2021-02-15 21:30:00|13229.1|13223.1|13233.1|13227.1|13234|13227.1|13228.6|13222.6|185
1613424900000|2021-02-15 21:35:00|13232.6|13226.6|13232.6|13225.6|13233.3|13226.6|13230|13223.3|216
1613425200000|2021-02-15 21:40:00|13231.5|13225.5|13230.9|13224.9|13232.4|13226.4|13230|13222.9|120
1613425500000|2021-02-15 21:45:00|13230.8|13224.8|13232.3|13224.6|13234.6|13225.7|13229.5|13218.9|158
1613425800000|2021-02-15 21:50:00|13230.7|13224.7|13231.3|13224.3|13234.7|13225.5|13230.4|13221.5|109
1613426100000|2021-02-15 21:55:00|13233.2|13224.8|13233.6|13226.4|13236.8|13227.2|13233.2|13220.8|328
1613426400000|2021-02-15 22:00:00|13233.5|13226.2|13234.1|13223.8|13234.6|13227.1|13232.9|13223.7|33
1613426700000|2021-02-15 22:05:00|13234.7|13223.1|13234.8|13220.4|13237.7|13226|13232|13219.8|101
1613427000000|2021-02-15 22:10:00|13235|13220.5|13237.4|13222.9|13238.2|13225.6|13233.3|13219.8|159
1613427300000|2021-02-15 22:15:00|13237.2|13222.4|13235.5|13222.7|13237.6|13225.7|13231.9|13220|140
1613427600000|2021-02-15 22:20:00|13237.4|13221.4|13236.9|13225.1|13238|13225.5|13231.9|13220|109
1613427900000|2021-02-15 22:25:00|13235.5|13224.6|13234.5|13223|13237|13225.7|13231.5|13220.6|53
1613428200000|2021-02-15 22:30:00|13233.3|13224.1|13235.2|13222|13238.2|13225.7|13231.5|13220.8|114
1613428500000|2021-02-15 22:35:00|13237.1|13223.9|13232.4|13225.7|13237.1|13226.1|13231.6|13221.2|111
1613428800000|2021-02-15 22:40:00|13233.1|13225.5|13233.1|13223.8|13238.8|13226.1|13231.5|13220.5|93
1613429100000|2021-02-15 22:45:00|13233.3|13225.1|13232.8|13225.3|13236.7|13225.8|13231.7|13220.9|153
1613429400000|2021-02-15 22:50:00|13233.1|13224.8|13234.7|13222.3|13237|13225.9|13231.3|13221.3|221
1613429700000|2021-02-15 22:55:00|13234.6|13222.4|13233.4|13223.5|13236.2|13225.6|13231.3|13221.2|176
1613430000000|2021-02-15 23:00:00|13233.5|13223.6|13230.9|13224.9|13233.5|13225.8|13229.9|13222|203
1613430300000|2021-02-15 23:05:00|13230.8|13224.5|13230.7|13224.7|13231.3|13225.3|13230.3|13223.8|93
1613430600000|2021-02-15 23:10:00|13230.3|13224.3|13228.6|13222.4|13231|13225|13228.6|13222.2|90
1613430900000|2021-02-15 23:15:00|13228.5|13222.5|13229.2|13223.2|13229.4|13223.4|13228.2|13222.2|75
1613431200000|2021-02-15 23:20:00|13229.1|13223.1|13227|13224|13229.3|13224.8|13227|13221.9|79
1613431500000|2021-02-15 23:25:00|13228.8|13222.8|13228.6|13222.6|13230.3|13224.3|13227.7|13221.7|150
1613431800000|2021-02-15 23:30:00|13228.1|13222.1|13229.9|13223.9|13230.2|13224.2|13227.6|13221.6|140
1613432100000|2021-02-15 23:35:00|13229.6|13223.6|13228.6|13222.6|13230.2|13224.2|13228.1|13222.1|135
1613432400000|2021-02-15 23:40:00|13228.7|13222.7|13227.8|13221.8|13228.7|13222.7|13227.5|13221.5|136
1613432700000|2021-02-15 23:45:00|13227.9|13221.9|13227.7|13221.7|13228.5|13222.5|13227.3|13221.3|111
1613433000000|2021-02-15 23:50:00|13227.6|13221.6|13227.8|13221.8|13228.4|13223.4|13226|13221.4|95
1613433300000|2021-02-15 23:55:00|13227.6|13221.6|13228.2|13222.2|13228.3|13223.4|13226.4|13221.4|104
1613433600000|2021-02-16 00:00:00|13228.3|13222.3|13223.5|13217.5|13228.3|13223.4|13221.4|13216.9|188
1613433900000|2021-02-16 00:05:00|13223.4|13217.4|13224|13221|13225.5|13221|13221.7|13216.8|85
1613434200000|2021-02-16 00:10:00|13225.6|13219.6|13223.2|13217.2|13225.6|13220.8|13221.8|13217.1|141
1613434500000|2021-02-16 00:15:00|13223.3|13217.3|13223|13217|13223.3|13218.9|13220|13215.5|149
1613434800000|2021-02-16 00:20:00|13222.9|13216.9|13220.6|13214.6|13223.2|13218.7|13220.3|13214.3|157
1613435100000|2021-02-16 00:25:00|13220.3|13214.3|13217.3|13211.3|13220.7|13214.7|13216.7|13211.2|160
1613435400000|2021-02-16 00:30:00|13217.2|13211.2|13216.8|13213.8|13221.5|13216.9|13215.8|13211.1|160
1613435700000|2021-02-16 00:35:00|13216.7|13213.7|13217|13211|13218.9|13214.7|13215.4|13211|155
1613436000000|2021-02-16 00:40:00|13217.1|13211.1|13218.1|13215.1|13219.8|13215.4|13215.2|13210.8|174
1613436300000|2021-02-16 00:45:00|13218.3|13215.3|13219.7|13216.7|13221.7|13217.4|13217.5|13214.5|179
1613436600000|2021-02-16 00:50:00|13219.5|13216.5|13220.5|13217.5|13222.5|13218.1|13219.4|13215|145
1613436900000|2021-02-16 00:55:00|13220.4|13217.4|13225|13219|13225.4|13220.9|13220.3|13217|138
1613437200000|2021-02-16 01:00:00|13224.9|13218.9|13224.6|13221.6|13226.7|13222.2|13223.5|13218.8|201
1613437500000|2021-02-16 01:05:00|13224.5|13221.5|13223.6|13220.6|13226.6|13222.2|13223.4|13219.5|147
1613437800000|2021-02-16 01:10:00|13223.7|13220.7|13220.4|13217.4|13224|13220.7|13220.1|13215.8|179
1613438100000|2021-02-16 01:15:00|13222|13216|13219.2|13216.2|13222.4|13217.9|13218.9|13214.4|184
1613438400000|2021-02-16 01:20:00|13219.3|13216.3|13218.2|13215.2|13220.8|13216.3|13218.1|13213.5|147
1613438700000|2021-02-16 01:25:00|13218.1|13215.1|13219.6|13213.6|13220.3|13215.7|13217.9|13213.4|146
1613439000000|2021-02-16 01:30:00|13219.7|13213.7|13217.1|13214.1|13220.5|13215.9|13217|13212.9|167
1613439300000|2021-02-16 01:35:00|13217.2|13214.2|13221.8|13218.8|13223.3|13218.8|13217.2|13213.7|233
1613439600000|2021-02-16 01:40:00|13221.7|13218.7|13220.8|13217.8|13223.8|13219.7|13220.6|13216.3|133
1613439900000|2021-02-16 01:45:00|13220.9|13217.9|13218.2|13215.2|13221.5|13218|13218.1|13213.7|205
1613440200000|2021-02-16 01:50:00|13218.3|13215.3|13221.6|13218.6|13223.3|13219.1|13218.1|13213.5|234
1613440500000|2021-02-16 01:55:00|13221.7|13218.7|13222.2|13216.2|13223.3|13219|13220.3|13215.8|158
1613440800000|2021-02-16 02:00:00|13222.1|13216.1|13219.9|13216.9|13222.2|13217.5|13219.4|13215.1|182
1613441100000|2021-02-16 02:05:00|13219.8|13216.8|13220|13217|13222.6|13218.2|13219.8|13216.3|119
1613441400000|2021-02-16 02:10:00|13220.1|13217.1|13218.7|13215.7|13220.5|13217.2|13218.2|13214.4|141
1613441700000|2021-02-16 02:15:00|13218.8|13215.8|13217.9|13214.9|13219.1|13216.1|13217.8|13214.8|138
1613442000000|2021-02-16 02:20:00|13218|13215|13217.5|13214.5|13219.6|13215.2|13216.6|13213.5|168
1613442300000|2021-02-16 02:25:00|13217.6|13214.6|13214.2|13208.2|13218.6|13214.6|13213.1|13208.1|221
1613442600000|2021-02-16 02:30:00|13214.1|13208.1|13213.4|13210.4|13216.5|13212.3|13212.2|13207.9|176
1613442900000|2021-02-16 02:35:00|13213.5|13210.5|13213.5|13210.5|13215.2|13210.7|13213.1|13208.7|109
1613443200000|2021-02-16 02:40:00|13213.8|13210.8|13214.8|13211.8|13216.5|13212.4|13213.5|13209.1|145
1613443500000|2021-02-16 02:45:00|13214.7|13211.7|13214.8|13211.8|13215.1|13212.1|13214.7|13211.7|69
1613443800000|2021-02-16 02:50:00|13214.9|13211.9|13215.4|13212.4|13217.5|13213|13214.8|13211.1|166
1613444100000|2021-02-16 02:55:00|13215.3|13212.3|13216.4|13210.4|13217.6|13213.2|13214.9|13210.4|165
1613444400000|2021-02-16 03:00:00|13216.3|13210.3|13213.5|13210.5|13216.7|13212.5|13213.3|13209.3|148
1613444700000|2021-02-16 03:05:00|13213.6|13210.6|13213.5|13210.5|13215.4|13210.9|13213.3|13209.2|107
1613445000000|2021-02-16 03:10:00|13213.6|13210.6|13212.6|13209.6|13214.3|13210.8|13212.4|13207.9|161
1613445300000|2021-02-16 03:15:00|13212.5|13209.5|13212.6|13209.6|13214.2|13209.9|13212.1|13207.8|143
1613445600000|2021-02-16 03:20:00|13212.5|13209.5|13215.9|13212.9|13217.6|13213.1|13212.5|13208.2|178
1613445900000|2021-02-16 03:25:00|13216|13213|13214.6|13211.6|13217.6|13213.1|13214.5|13210.2|121
1613446200000|2021-02-16 03:30:00|13214.5|13211.5|13214.8|13211.8|13216.5|13212.1|13213.7|13208.7|168
1613446500000|2021-02-16 03:35:00|13214.9|13211.9|13215.5|13212.5|13217.1|13212.7|13214.8|13210.4|131
1613446800000|2021-02-16 03:40:00|13215.6|13212.6|13215.2|13212.2|13217|13212.7|13214.9|13210.6|135
1613447100000|2021-02-16 03:45:00|13216.7|13210.7|13216|13213|13217.6|13213.3|13214.7|13210.2|149
1613447400000|2021-02-16 03:50:00|13216.1|13213.1|13217|13214|13219.1|13214.7|13215.7|13211.2|162
1613447700000|2021-02-16 03:55:00|13218.4|13212.4|13219.2|13216.2|13220.9|13216.4|13216.9|13212.4|123
1613448000000|2021-02-16 04:00:00|13219.3|13216.3|13221|13218|13222.8|13218.3|13219.3|13215.4|145
1613448300000|2021-02-16 04:05:00|13220.9|13217.9|13221.8|13218.8|13223.5|13219|13220.9|13216.7|136
1613448600000|2021-02-16 04:10:00|13221.6|13218.6|13224.8|13221.8|13226.2|13221.9|13221.6|13218.3|143
1613448900000|2021-02-16 04:15:00|13224.9|13221.9|13226.6|13223.6|13228.4|13223.9|13224.9|13220.5|92
1613449200000|2021-02-16 04:20:00|13226.5|13223.5|13230.4|13227.4|13232|13227.5|13225.9|13221.6|155
1613449500000|2021-02-16 04:25:00|13230.5|13227.5|13229.1|13226.1|13232.6|13228.3|13228.7|13224.1|144
1613449800000|2021-02-16 04:30:00|13229|13226|13228.3|13225.3|13229.4|13226.4|13227.8|13224.8|94
1613450100000|2021-02-16 04:35:00|13228.4|13225.4|13230.5|13227.5|13231.2|13227.7|13228.4|13224.6|136
1613450400000|2021-02-16 04:40:00|13230.6|13227.6|13229.3|13226.3|13232.5|13228.2|13229.1|13225.6|173
1613450700000|2021-02-16 04:45:00|13229.4|13226.4|13229.4|13226.4|13231.1|13226.6|13228.7|13224.3|127
1613451000000|2021-02-16 04:50:00|13229.5|13226.5|13228.9|13225.9|13231.1|13226.8|13228.7|13224.4|100
1613451300000|2021-02-16 04:55:00|13229|13226|13230.4|13227.4|13231.4|13227.6|13228.9|13225.1|78
1613451600000|2021-02-16 05:00:00|13230.3|13227.3|13229.3|13226.3|13232.4|13228|13228.8|13224.4|133
1613451900000|2021-02-16 05:05:00|13229.4|13226.4|13229.4|13226.4|13231.4|13227.1|13228.9|13224.5|154
1613452200000|2021-02-16 05:10:00|13229.5|13226.5|13230.7|13227.7|13231.8|13227.7|13229.2|13224.7|136
1613452500000|2021-02-16 05:15:00|13230.8|13227.8|13230.7|13227.7|13235.4|13231|13230.6|13226.2|228
1613452800000|2021-02-16 05:20:00|13230.6|13227.6|13232.5|13229.5|13234|13229.6|13230.5|13226.1|161
1613453100000|2021-02-16 05:25:00|13232.4|13229.4|13231.8|13228.8|13234.8|13230.7|13231.4|13227.3|151
1613453400000|2021-02-16 05:30:00|13231.7|13228.7|13238.5|13235.5|13240.1|13235.6|13231.7|13228.1|248
1613453700000|2021-02-16 05:35:00|13239.8|13233.8|13245.6|13239.6|13246.8|13242.4|13237.8|13233.4|327
1613454000000|2021-02-16 05:40:00|13245.5|13239.5|13242.1|13239.1|13247.5|13243|13241.8|13237.5|284
1613454300000|2021-02-16 05:45:00|13242|13239|13241.6|13235.6|13243.6|13239.1|13240|13235.5|181
1613454600000|2021-02-16 05:50:00|13241.5|13235.5|13239.1|13236.1|13241.8|13237.5|13238.3|13233.8|234
1613454900000|2021-02-16 05:55:00|13239|13236|13239.2|13233.2|13241.5|13237.1|13237|13232.4|254
1613455200000|2021-02-16 06:00:00|13239.1|13233.1|13240.8|13237.8|13243.5|13239.3|13237.8|13233.1|263
1613455500000|2021-02-16 06:05:00|13240.7|13237.7|13237.7|13234.7|13241.1|13238.1|13236.2|13231.8|198
1613455800000|2021-02-16 06:10:00|13237.6|13234.6|13237.9|13234.9|13240.6|13235.9|13236.8|13232.3|200
1613456100000|2021-02-16 06:15:00|13238.2|13235.2|13235.7|13232.7|13239.7|13235.4|13235.6|13231.2|163
1613456400000|2021-02-16 06:20:00|13235.8|13232.8|13234.4|13231.4|13237.2|13232.8|13234.3|13229.8|123
1613456700000|2021-02-16 06:25:00|13234.5|13231.5|13235.3|13232.3|13236.7|13232.7|13233.6|13229.1|162
1613457000000|2021-02-16 06:30:00|13235.4|13232.4|13235.5|13232.5|13237|13232.6|13234.2|13230.2|150
1613457300000|2021-02-16 06:35:00|13235.6|13232.6|13236|13233|13238.9|13234.5|13234.8|13230.7|112
1613457600000|2021-02-16 06:40:00|13235.8|13232.8|13237.1|13234.1|13237.8|13234.5|13235.8|13231.6|136
1613457900000|2021-02-16 06:45:00|13237.2|13234.2|13236.2|13233.2|13238.7|13234.3|13234.8|13230.4|154
1613458200000|2021-02-16 06:50:00|13236.1|13233.1|13236.2|13233.2|13238.4|13233.9|13235.4|13231.1|164
1613458500000|2021-02-16 06:55:00|13237.7|13231.7|13235|13232|13239.3|13234.7|13235|13230.6|215
1613458800000|2021-02-16 07:00:00|13234.5|13231.5|13234.5|13231.5|13236.4|13231.6|13231.7|13227.2|198
1613459100000|2021-02-16 07:05:00|13234.3|13231.3|13236.8|13233.8|13238.5|13234.2|13233.9|13229.3|186
1613459400000|2021-02-16 07:10:00|13236.9|13233.9|13234.6|13231.6|13238.5|13234.4|13233|13228.3|217
1613459700000|2021-02-16 07:15:00|13234.4|13231.4|13234.1|13231.1|13236.3|13232.1|13233.2|13228.9|199
1613460000000|2021-02-16 07:20:00|13234|13231|13237.3|13234.3|13238.8|13234.4|13234|13230|166
1613460300000|2021-02-16 07:25:00|13237.2|13234.2|13238.9|13235.9|13241.9|13237.2|13236.1|13231.6|180
1613460600000|2021-02-16 07:30:00|13238.8|13235.8|13239.4|13236.4|13242.9|13238.4|13238.1|13233.6|180
1613460900000|2021-02-16 07:35:00|13239.3|13236.3|13240.9|13237.9|13242.6|13238.2|13238.1|13233.4|177
1613461200000|2021-02-16 07:40:00|13241|13238|13240.5|13237.5|13241.9|13238.3|13239.7|13235.3|116
1613461500000|2021-02-16 07:45:00|13240.4|13237.4|13241.4|13238.4|13242.8|13238.7|13240.4|13236.6|139
1613461800000|2021-02-16 07:50:00|13241.3|13238.3|13239.6|13236.6|13242.6|13238.6|13239.5|13235.5|127
1613462100000|2021-02-16 07:55:00|13239.7|13236.7|13244.9|13238.9|13246|13241.4|13239.7|13236.7|238
1613462400000|2021-02-16 08:00:00|13243.4|13240.4|13243|13240|13245.7|13240.9|13239.7|13235|289
1613462700000|2021-02-16 08:05:00|13242.9|13239.9|13241.3|13238.3|13244.8|13240.6|13241.3|13236.7|203
1613463000000|2021-02-16 08:10:00|13241.2|13238.2|13238.7|13235.7|13243.6|13239.3|13238.4|13233.5|298
1613463300000|2021-02-16 08:15:00|13238.8|13235.8|13244.5|13238.5|13244.5|13239.9|13238.6|13234.4|234
1613463600000|2021-02-16 08:20:00|13243.3|13240.3|13242.6|13236.6|13245.2|13240.6|13240.8|13236.3|250
1613463900000|2021-02-16 08:25:00|13242.5|13236.5|13238.4|13235.4|13242.5|13237.9|13238.3|13233|289
1613464200000|2021-02-16 08:30:00|13238.5|13235.5|13235.1|13229.1|13240.7|13235.7|13234.3|13228.9|200
1613464500000|2021-02-16 08:35:00|13235.2|13229.2|13235.3|13232.3|13238.8|13234.4|13232.9|13228.2|272
1613464800000|2021-02-16 08:40:00|13235.2|13232.2|13233.7|13230.7|13237.2|13232.7|13233|13228.2|202
1613465100000|2021-02-16 08:45:00|13233.6|13230.6|13232.1|13229.1|13235.3|13230.9|13231.7|13227.2|159
1613465400000|2021-02-16 08:50:00|13231.9|13228.9|13230.8|13227.8|13234.2|13229.6|13230.8|13226.2|219
1613465700000|2021-02-16 08:55:00|13230.7|13227.7|13230.6|13224.6|13233|13228.6|13227.8|13223.4|253
1613466000000|2021-02-16 09:00:00|13229.1|13226.1|13232.8|13229.8|13235.1|13230.8|13229|13224.5|290
1613466300000|2021-02-16 09:05:00|13232.9|13229.9|13233.6|13230.6|13236.7|13232.1|13232|13228.5|229
1613466600000|2021-02-16 09:10:00|13233.5|13230.5|13232.2|13229.2|13235.2|13230.8|13230.8|13226.4|190
1613466900000|2021-02-16 09:15:00|13232.1|13229.1|13232.2|13226.2|13234.6|13230|13229.8|13225.2|221
1613467200000|2021-02-16 09:20:00|13232.1|13226.1|13236.3|13230.3|13236.5|13231.2|13229.7|13225|217
1613467500000|2021-02-16 09:25:00|13236.2|13230.2|13234.7|13228.7|13236.2|13231.6|13232.4|13227.9|166
1613467800000|2021-02-16 09:30:00|13235.2|13229.2|13235.3|13232.3|13238.4|13233.8|13234.3|13229.2|185
1613468100000|2021-02-16 09:35:00|13235.2|13232.2|13235.3|13229.3|13238.4|13234.1|13233.6|13228.7|203
1613468400000|2021-02-16 09:40:00|13235.4|13229.4|13231.8|13228.8|13235.5|13231|13231.7|13227.6|141
1613468700000|2021-02-16 09:45:00|13231.7|13228.7|13232.6|13229.6|13234.2|13229.6|13230.6|13226.1|135
1613469000000|2021-02-16 09:50:00|13234.1|13228.1|13235.6|13232.6|13237.7|13233.5|13231.8|13227.3|203
1613469300000|2021-02-16 09:55:00|13235.5|13232.5|13237.7|13231.7|13238|13233.6|13235.4|13231|97
1613469600000|2021-02-16 10:00:00|13237.8|13231.8|13237.8|13234.8|13239.3|13234.8|13235.2|13230.7|129
1613469900000|2021-02-16 10:05:00|13237.9|13234.9|13238.8|13232.8|13242.1|13237.6|13237.3|13232.7|174
1613470200000|2021-02-16 10:10:00|13238.7|13232.7|13237.2|13231.2|13239|13234|13235.5|13230.9|181
1613470500000|2021-02-16 10:15:00|13237.1|13231.1|13237.2|13231.2|13237.5|13233|13235.2|13230.6|152
1613470800000|2021-02-16 10:20:00|13237.1|13231.1|13235.5|13229.5|13237.2|13232.6|13233.7|13229.2|134
1613471100000|2021-02-16 10:25:00|13235.4|13229.4|13232.9|13229.9|13235.5|13231.2|13232.6|13228.1|211
1613471400000|2021-02-16 10:30:00|13232.8|13229.8|13234.9|13228.9|13235.7|13231.4|13232.5|13227.9|226
1613471700000|2021-02-16 10:35:00|13234.8|13228.8|13235|13229|13235.7|13230.8|13233.4|13228.7|206
1613472000000|2021-02-16 10:40:00|13234.9|13228.9|13232.5|13226.5|13235.4|13230.7|13230.8|13226.2|167
1613472300000|2021-02-16 10:45:00|13232.4|13226.4|13231.9|13225.9|13232.6|13227.8|13229.7|13224.9|224
1613472600000|2021-02-16 10:50:00|13232|13226|13233|13227|13233.8|13228.4|13229.4|13225.1|208
1613472900000|2021-02-16 10:55:00|13233.1|13227.1|13235.1|13229.1|13236.1|13230.6|13231.6|13226.8|233
1613473200000|2021-02-16 11:00:00|13234.8|13228.8|13232.1|13229.1|13236.7|13232.3|13232.1|13227.6|210
1613473500000|2021-02-16 11:05:00|13232|13229|13232.7|13226.7|13234.1|13229.7|13231|13226.5|182
1613473800000|2021-02-16 11:10:00|13232.8|13226.8|13230.9|13224.9|13232.9|13227.7|13229.1|13224.7|209
1613474100000|2021-02-16 11:15:00|13230.7|13224.7|13233.1|13227.1|13233.8|13229.1|13229.6|13224.7|150
1613474400000|2021-02-16 11:20:00|13233.2|13227.2|13231.1|13225.1|13234.2|13229.6|13229.6|13224.9|159
1613474700000|2021-02-16 11:25:00|13231.2|13225.2|13230.7|13227.7|13232.3|13227.8|13228.4|13223.8|156
1613475000000|2021-02-16 11:30:00|13230.6|13227.6|13234.2|13228.2|13234.5|13229.7|13230|13225.6|133
1613475300000|2021-02-16 11:35:00|13233.9|13227.9|13234.8|13228.8|13235.2|13230.7|13233|13227.8|114
1613475600000|2021-02-16 11:40:00|13234.9|13228.9|13235.9|13229.9|13236.1|13231.5|13233.2|13228.6|126
1613475900000|2021-02-16 11:45:00|13234.3|13231.3|13236.1|13230.1|13236.6|13231.6|13233.3|13227.4|165
1613476200000|2021-02-16 11:50:00|13236|13230|13232.7|13226.7|13236.3|13231.6|13230.5|13226|188
1613476500000|2021-02-16 11:55:00|13231.2|13228.2|13232.1|13229.1|13233.7|13229.1|13231.2|13226.5|129
1613476800000|2021-02-16 12:00:00|13232.2|13229.2|13231.3|13228.3|13233.4|13229.3|13231.1|13226.7|131
1613477100000|2021-02-16 12:05:00|13231.1|13228.1|13231|13228|13232.7|13228.5|13230.3|13225.7|126
1613477400000|2021-02-16 12:10:00|13230.9|13227.9|13231.3|13228.3|13232.5|13228.6|13230.9|13226.4|134
1613477700000|2021-02-16 12:15:00|13231.4|13228.4|13232.2|13226.2|13233|13228.6|13230.6|13226|216
1613478000000|2021-02-16 12:20:00|13232.1|13226.1|13233.4|13227.4|13233.4|13228.7|13231.1|13226.1|175
1613478300000|2021-02-16 12:25:00|13233.3|13227.3|13233.9|13227.9|13234.3|13229.3|13231.8|13226.9|149
1613478600000|2021-02-16 12:30:00|13234|13228|13235.2|13232.2|13236.6|13232.2|13232.7|13228|126
1613478900000|2021-02-16 12:35:00|13235.1|13232.1|13235.2|13232.2|13238.5|13232.5|13235|13230.2|159
1613479200000|2021-02-16 12:40:00|13235.1|13232.1|13239|13233|13239.2|13233.7|13235.1|13230.4|162
1613479500000|2021-02-16 12:45:00|13238.9|13232.9|13244.9|13238.9|13245|13239.8|13237.8|13232.7|276
1613479800000|2021-02-16 12:50:00|13244.8|13238.8|13246|13240|13246.7|13241.9|13243.3|13238.1|256
1613480100000|2021-02-16 12:55:00|13245.9|13239.9|13245|13242|13247.1|13242.2|13243.2|13238.7|248
1613480400000|2021-02-16 13:00:00|13245.1|13242.1|13248|13245|13250.2|13245.7|13245|13240.6|281
1613480700000|2021-02-16 13:05:00|13247.9|13244.9|13247.8|13244.8|13249.6|13245.1|13243.5|13239.1|331
1613481000000|2021-02-16 13:10:00|13247.9|13244.9|13248.2|13245.2|13252|13247.6|13246.8|13242.2|293
1613481300000|2021-02-16 13:15:00|13248.1|13245.1|13248.3|13245.3|13251.1|13246.6|13247.2|13242.7|275
1613481600000|2021-02-16 13:20:00|13249.8|13243.8|13252.8|13249.8|13255.3|13250.6|13248.7|13243.8|338
1613481900000|2021-02-16 13:25:00|13254.3|13248.3|13256.5|13250.5|13257.4|13252.5|13251.2|13246.8|268
1613482200000|2021-02-16 13:30:00|13256.4|13250.4|13263.8|13257.8|13263.9|13257.9|13255.2|13249.8|461
1613482500000|2021-02-16 13:35:00|13263.9|13257.9|13263|13257|13264.3|13258.3|13258.1|13253.8|357
1613482800000|2021-02-16 13:40:00|13263.1|13257.1|13264.5|13258.5|13266.8|13262.1|13262.5|13257|375
1613483100000|2021-02-16 13:45:00|13265|13259|13261.9|13255.9|13268.3|13263.4|13261.7|13255.7|403
1613483400000|2021-02-16 13:50:00|13262|13256|13262.9|13256.9|13264.6|13259.3|13261.2|13256|314
1613483700000|2021-02-16 13:55:00|13263|13257|13267.9|13261.9|13268.6|13263.9|13262.5|13257|282
1613484000000|2021-02-16 14:00:00|13267.8|13261.8|13271.6|13265.6|13275.3|13270.3|13266.1|13261.2|515
1613484300000|2021-02-16 14:05:00|13271.7|13265.7|13265.9|13259.9|13273.1|13267.1|13263.8|13259|424
1613484600000|2021-02-16 14:10:00|13266.1|13260.1|13268.9|13265.9|13272.3|13267.9|13265.9|13259.9|389
1613484900000|2021-02-16 14:15:00|13269|13266|13268|13265|13272.5|13267.4|13266.3|13261.1|380
1613485200000|2021-02-16 14:20:00|13267.9|13264.9|13268.9|13265.9|13272.6|13268|13267.2|13262.6|336
1613485500000|2021-02-16 14:25:00|13269|13266|13275|13269|13276.3|13271.4|13269|13264.9|302
1613485800000|2021-02-16 14:30:00|13274.7|13268.7|13272.7|13266.7|13275.4|13269.6|13270.1|13264.6|438
1613486100000|2021-02-16 14:35:00|13272.8|13266.8|13274.2|13271.2|13277.8|13272.1|13271.9|13266.2|349
1613486400000|2021-02-16 14:40:00|13274.1|13271.1|13273.8|13267.8|13277.5|13272.4|13270.5|13264.5|357
1613486700000|2021-02-16 14:45:00|13273.9|13267.9|13277.4|13271.4|13277.8|13273|13271.8|13265.8|300
1613487000000|2021-02-16 14:50:00|13275.7|13272.7|13274.2|13271.2|13277.7|13273.6|13272.2|13267.7|396
1613487300000|2021-02-16 14:55:00|13274.1|13271.1|13276.1|13273.1|13277.5|13273.1|13272.9|13268.3|337
1613487600000|2021-02-16 15:00:00|13276|13273|13272.8|13266.8|13277.2|13273.1|13269.6|13265.2|371
1613487900000|2021-02-16 15:05:00|13272.9|13266.9|13267.5|13261.5|13273.2|13268.7|13265.8|13261.1|316
1613488200000|2021-02-16 15:10:00|13267.4|13261.4|13266|13260|13268|13263.2|13264.4|13259.7|307
1613488500000|2021-02-16 15:15:00|13266.1|13260.1|13269.9|13263.9|13271.6|13265.7|13264.2|13259|439
1613488800000|2021-02-16 15:20:00|13269.8|13263.8|13262.7|13259.7|13270.2|13265.6|13262.7|13257.1|369
1613489100000|2021-02-16 15:25:00|13264.2|13258.2|13264.2|13258.2|13266.5|13262|13262.6|13258|355
1613489400000|2021-02-16 15:30:00|13264.3|13258.3|13261.2|13258.2|13266.4|13262.1|13260.9|13256.3|304
1613489700000|2021-02-16 15:35:00|13261.3|13258.3|13262.6|13256.6|13264.2|13259.5|13260|13255.5|342
1613490000000|2021-02-16 15:40:00|13261|13258|13265.4|13262.4|13267.8|13262.8|13260.5|13255.8|321
1613490300000|2021-02-16 15:45:00|13265.5|13262.5|13268.4|13265.4|13269.9|13265.4|13264.9|13260.4|342
1613490600000|2021-02-16 15:50:00|13268.2|13265.2|13268.1|13265.1|13269.7|13265.3|13265.9|13261.7|175
1613490900000|2021-02-16 15:55:00|13268|13265|13260|13257|13269.9|13265.4|13260|13254.7|302
1613491200000|2021-02-16 16:00:00|13260.1|13257.1|13261.7|13258.7|13262.7|13258.9|13259.9|13255.4|190
1613491500000|2021-02-16 16:05:00|13261.8|13258.8|13265.9|13262.9|13266.7|13262.9|13261.8|13257.9|193
1613491800000|2021-02-16 16:10:00|13265.8|13262.8|13267.9|13261.9|13268.8|13264.3|13264.5|13260.7|212
1613492100000|2021-02-16 16:15:00|13266.4|13263.4|13267.7|13264.7|13270.6|13266.3|13266.4|13262|218
1613492400000|2021-02-16 16:20:00|13267.8|13264.8|13269.4|13266.4|13270.8|13266.6|13267|13262.6|205
1613492700000|2021-02-16 16:25:00|13269.3|13266.3|13270|13267|13271.6|13267.2|13269|13264.8|137
1613493000000|2021-02-16 16:30:00|13270.2|13267.2|13267.8|13264.8|13273.5|13269|13267.7|13263.2|308
1613493300000|2021-02-16 16:35:00|13267.9|13264.9|13266.2|13263.2|13269.7|13265.3|13266|13262|242
1613493600000|2021-02-16 16:40:00|13266.1|13263.1|13266.7|13263.7|13268.5|13264|13266.1|13261.8|249
1613493900000|2021-02-16 16:45:00|13266.5|13263.5|13272.2|13266.2|13272.2|13266.8|13266.5|13262|169
1613494200000|2021-02-16 16:50:00|13272.1|13266.1|13274.2|13268.2|13275.9|13271.4|13270.7|13266.1|266
1613494500000|2021-02-16 16:55:00|13274.3|13268.3|13274.3|13268.3|13275.3|13270.2|13272.2|13267.6|249
1613494800000|2021-02-16 17:00:00|13274.4|13268.4|13275.5|13269.5|13275.5|13270.3|13272.3|13267.9|236
1613495100000|2021-02-16 17:05:00|13275.6|13269.6|13277.6|13271.6|13277.6|13271.6|13273.3|13268.7|141
1613495400000|2021-02-16 17:10:00|13278.7|13272.7|13275.9|13272.9|13279.4|13274.2|13275.3|13270.8|312
1613495700000|2021-02-16 17:15:00|13275.8|13272.8|13277.4|13274.4|13279.2|13274.6|13275.7|13271.8|184
1613496000000|2021-02-16 17:20:00|13277.5|13274.5|13278.7|13272.7|13278.8|13274.6|13276.9|13272.3|181
1613496300000|2021-02-16 17:25:00|13278.8|13272.8|13278.4|13272.4|13279.2|13274.8|13276.9|13272.2|188
1613496600000|2021-02-16 17:30:00|13278.3|13272.3|13277|13271|13278.7|13274.2|13276.2|13271|195
1613496900000|2021-02-16 17:35:00|13277.1|13271.1|13276.1|13273.1|13277.7|13273.1|13275.2|13270.4|179
1613497200000|2021-02-16 17:40:00|13276|13273|13277.6|13271.6|13277.8|13273.2|13275.9|13271.2|118
1613497500000|2021-02-16 17:45:00|13277.7|13271.7|13276.1|13273.1|13277.8|13273.4|13275.8|13271.4|107
1613497800000|2021-02-16 17:50:00|13276.2|13273.2|13277.9|13271.9|13278|13273.6|13276|13271.3|182
1613498100000|2021-02-16 17:55:00|13277.7|13271.7|13277.6|13271.6|13277.9|13273.5|13275.6|13271.2|151
1613498400000|2021-02-16 18:00:00|13277.7|13271.7|13274.8|13268.8|13277.8|13273.2|13274.7|13268.7|130
1613498700000|2021-02-16 18:05:00|13274.9|13268.9|13274.4|13268.4|13275.4|13270.5|13272.7|13268.2|153
1613499000000|2021-02-16 18:10:00|13274.6|13268.6|13272.5|13266.5|13274.7|13268.7|13271|13265.9|152
1613499300000|2021-02-16 18:15:00|13272.6|13266.6|13272.7|13266.7|13273.1|13268.3|13270.8|13266|142
1613499600000|2021-02-16 18:20:00|13272.6|13266.6|13272.1|13266.1|13272.6|13267.9|13270.5|13265.9|127
1613499900000|2021-02-16 18:25:00|13272|13266|13272.7|13266.7|13273.1|13268.4|13270.6|13265.8|158
1613500200000|2021-02-16 18:30:00|13272.6|13266.6|13273|13267|13273.3|13268.4|13271|13266.5|133
1613500500000|2021-02-16 18:35:00|13272.9|13266.9|13273.1|13267.1|13273.1|13268.5|13271|13266.5|141
1613500800000|2021-02-16 18:40:00|13273|13267|13273|13267|13273.6|13268.7|13271.1|13266.7|163
1613501100000|2021-02-16 18:45:00|13272.9|13266.9|13271.7|13268.7|13273.5|13268.9|13271.4|13266.8|189
1613501400000|2021-02-16 18:50:00|13271.6|13268.6|13269.9|13266.9|13273.1|13268.7|13269.8|13265.4|164
1613501700000|2021-02-16 18:55:00|13270|13267|13272.2|13269.2|13273.8|13269.5|13269.9|13265.3|201
1613502000000|2021-02-16 19:00:00|13274.1|13268.1|13272|13269|13274.2|13269.7|13271.7|13267.3|174
1613502300000|2021-02-16 19:05:00|13271.9|13268.9|13271.8|13268.8|13273.5|13269.2|13271.4|13267.1|98
1613502600000|2021-02-16 19:10:00|13272|13269|13271.9|13268.9|13273.6|13269.1|13271.6|13267|123
1613502900000|2021-02-16 19:15:00|13272.2|13269.2|13272.6|13269.6|13274.4|13269.8|13272.2|13267.8|145
1613503200000|2021-02-16 19:20:00|13272.5|13269.5|13273.1|13267.1|13273.9|13269.7|13271.1|13266.7|137
1613503500000|2021-02-16 19:25:00|13273|13267|13270.9|13267.9|13273.2|13268.7|13270.9|13266.4|197
1613503800000|2021-02-16 19:30:00|13271|13268|13270|13267|13272.9|13268.4|13270|13265.5|159
1613504100000|2021-02-16 19:35:00|13270.1|13267.1|13271.7|13265.7|13272|13267.6|13270|13265.3|125
1613504400000|2021-02-16 19:40:00|13271.6|13265.6|13270.1|13267.1|13272|13267.5|13270|13265.5|133
1613504700000|2021-02-16 19:45:00|13270|13267|13271.2|13265.2|13271.9|13267.5|13269.6|13265.2|174
1613505000000|2021-02-16 19:50:00|13271.4|13265.4|13271.5|13265.5|13271.6|13267.1|13269.7|13265.1|130
1613505300000|2021-02-16 19:55:00|13270.2|13267.2|13271.1|13265.1|13272.1|13267.5|13269.7|13265|153
1613505600000|2021-02-16 20:00:00|13271.2|13265.2|13270.3|13264.3|13271.9|13266.8|13269.2|13264.2|217
1613505900000|2021-02-16 20:05:00|13270.4|13264.4|13272.1|13266.1|13272.7|13266.7|13269.7|13264.3|159
1613506200000|2021-02-16 20:10:00|13272|13266|13272.5|13266.5|13272.8|13268.3|13270.4|13265.8|198
1613506500000|2021-02-16 20:15:00|13272.4|13266.4|13274|13268|13274.3|13269.7|13271|13266.2|215
1613506800000|2021-02-16 20:20:00|13274.1|13268.1|13272.4|13269.4|13274.2|13269.7|13272.1|13267.5|187
1613507100000|2021-02-16 20:25:00|13272.3|13269.3|13272.1|13269.1|13274.1|13269.5|13272|13267.5|182
1613507400000|2021-02-16 20:30:00|13272.4|13269.4|13272|13269|13274.2|13269.6|13271.9|13267.5|260
1613507700000|2021-02-16 20:35:00|13271.9|13268.9|13274.3|13268.3|13274.4|13269.7|13271.8|13267.3|140
1613508000000|2021-02-16 20:40:00|13272.9|13269.9|13273.6|13267.6|13274.6|13269.9|13271.7|13266.9|211
1613508300000|2021-02-16 20:45:00|13273|13267|13272.2|13266.2|13273.8|13267.8|13271.8|13265.8|192
1613508600000|2021-02-16 20:50:00|13272.1|13266.1|13272.9|13266.9|13273.7|13267.7|13271.3|13265.3|203
1613508900000|2021-02-16 20:55:00|13272.8|13266.8|13274.5|13268.5|13275.1|13270.4|13272.8|13266.8|200
1613509200000|2021-02-16 21:00:00|13274.7|13268.7|13274.5|13268.5|13276.2|13270.2|13274.2|13268.2|189
1613509500000|2021-02-16 21:05:00|13274.1|13268.1|13274.6|13268.6|13274.9|13270.2|13272.7|13268.1|102
1613509800000|2021-02-16 21:10:00|13274.7|13268.7|13274.4|13268.4|13275.3|13270.4|13272.9|13267.7|97
1613510100000|2021-02-16 21:15:00|13274.5|13268.5|13274.7|13268.7|13275.3|13270.3|13273.2|13268|122
1613510400000|2021-02-16 21:20:00|13273.2|13270.2|13277.2|13271.2|13277.8|13271.8|13273.2|13268.6|128
1613510700000|2021-02-16 21:25:00|13277.3|13271.3|13279|13273|13279|13273|13275.8|13270.5|158
1613511000000|2021-02-16 21:30:00|13278.8|13272.8|13280.4|13274.4|13280.8|13274.8|13278.5|13272.5|168
1613511300000|2021-02-16 21:35:00|13280.6|13274.6|13281|13275|13281.3|13276.9|13279.3|13274.2|80
1613511600000|2021-02-16 21:40:00|13280.8|13274.8|13281.4|13275.4|13282.1|13276.4|13279.2|13274.3|125
1613511900000|2021-02-16 21:45:00|13280.5|13274.5|13280.2|13274.2|13280.6|13274.6|13277.9|13264.2|351
1613512200000|2021-02-16 21:50:00|13280.5|13274.5|13278.4|13272.4|13280.7|13274.7|13277.7|13271.7|187
1613512500000|2021-02-16 21:55:00|13278.6|13272.6|13279|13266.8|13281.2|13275.1|13277.8|13266.4|224
1613512800000|2021-02-16 22:00:00|13280.9|13266.5|13278|13265.2|13281.7|13266.6|13277.7|13263.3|69
1613513100000|2021-02-16 22:05:00|13276.6|13262.6|13277.5|13261.8|13280.7|13267.8|13275.2|13260.8|105
1613513400000|2021-02-16 22:10:00|13277.6|13261.6|13276.7|13264.6|13279|13267.1|13274.1|13260.7|146
1613513700000|2021-02-16 22:15:00|13277.2|13262.7|13275.9|13264.3|13279.8|13266.1|13275.2|13262.1|126
1613514000000|2021-02-16 22:20:00|13276.2|13264|13276.2|13267.9|13278.2|13267.9|13275.9|13262.4|90
1613514300000|2021-02-16 22:25:00|13276.1|13266.5|13278.1|13268|13280|13269.5|13275.9|13264.3|132
1613514600000|2021-02-16 22:30:00|13278.7|13267.5|13280.1|13268.4|13281.6|13272.4|13277.4|13266.9|139
1613514900000|2021-02-16 22:35:00|13278.8|13268.8|13278.9|13270.4|13281.1|13272.4|13278.7|13267.9|107
1613515200000|2021-02-16 22:40:00|13279.2|13271.7|13279.6|13267.7|13282.8|13272.3|13278.5|13264.4|159
1613515500000|2021-02-16 22:45:00|13279.1|13269|13280.8|13271|13281.9|13272.9|13278.3|13268.2|199
1613515800000|2021-02-16 22:50:00|13280.7|13270.9|13279.4|13270.9|13281.1|13271.8|13278.2|13269.1|177
1613516100000|2021-02-16 22:55:00|13279.3|13271.4|13280.1|13274.1|13285.7|13276.6|13278.2|13268.4|223
1613516400000|2021-02-16 23:00:00|13280.3|13274.3|13283.3|13277.3|13284.1|13277.5|13279.5|13271|191
1613516700000|2021-02-16 23:05:00|13282.9|13276.9|13292|13286|13292.2|13286.2|13282.9|13276.9|236
1613517000000|2021-02-16 23:10:00|13292.2|13286.2|13293.1|13287.1|13293.2|13287.2|13286.3|13280.3|336
1613517300000|2021-02-16 23:15:00|13293.6|13287.6|13285.1|13279.1|13293.9|13287.9|13284.7|13278.7|279
1613517600000|2021-02-16 23:20:00|13285|13279|13288.8|13282.8|13288.9|13282.9|13282.9|13276.9|258
1613517900000|2021-02-16 23:25:00|13288.6|13282.6|13289.6|13283.6|13290|13284|13287.8|13281.8|172
1613518200000|2021-02-16 23:30:00|13289.2|13283.2|13288.6|13282.6|13289.7|13283.7|13288.3|13282.3|202
1613518500000|2021-02-16 23:35:00|13288.4|13282.4|13284.9|13278.9|13289.3|13284.1|13284.3|13278.3|152
1613518800000|2021-02-16 23:40:00|13284.8|13278.8|13285.5|13279.5|13286|13280|13284.3|13278.3|125
1613519100000|2021-02-16 23:45:00|13285.4|13279.4|13284.1|13278.1|13285.9|13279.9|13283.9|13277.9|136
1613519400000|2021-02-16 23:50:00|13284.2|13278.2|13289.6|13283.6|13289.7|13283.7|13283.8|13277.8|221
1613519700000|2021-02-16 23:55:00|13289.4|13283.4|13293.6|13287.6|13293.9|13287.9|13287.8|13281.8|290
1613520000000|2021-02-17 00:00:00|13293.4|13287.4|13293.6|13287.6|13294.7|13290.1|13290.2|13285.5|340
1613520300000|2021-02-17 00:05:00|13293.5|13287.5|13291.2|13285.2|13294|13289.2|13289.1|13283.7|244
1613520600000|2021-02-17 00:10:00|13291.1|13285.1|13292.2|13289.2|13293.8|13289.4|13290.3|13285.1|247
1613520900000|2021-02-17 00:15:00|13292.3|13289.3|13293.7|13287.7|13295.7|13291.3|13292|13287.2|232
1613521200000|2021-02-17 00:20:00|13292.2|13289.2|13290.5|13284.5|13294.6|13289.7|13288.2|13283.7|270
1613521500000|2021-02-17 00:25:00|13289|13286|13290.9|13284.9|13293.8|13288.5|13288.7|13284.3|244
1613521800000|2021-02-17 00:30:00|13290.8|13284.8|13284.6|13281.6|13291.2|13285.2|13284.6|13280.5|232
1613522100000|2021-02-17 00:35:00|13284.7|13281.7|13289|13286|13290.4|13286.1|13283.9|13280.6|170
1613522400000|2021-02-17 00:40:00|13290.4|13284.4|13289.5|13286.5|13293.6|13289.3|13288.6|13284.4|262
1613522700000|2021-02-17 00:45:00|13289.6|13286.6|13290.3|13287.3|13292.5|13288|13288.8|13284.4|205
1613523000000|2021-02-17 00:50:00|13290.4|13287.4|13292.8|13289.8|13295.3|13290.9|13290.3|13286.4|294
1613523300000|2021-02-17 00:55:00|13292.9|13289.9|13291.5|13288.5|13295.8|13291.5|13291.4|13287|312
1613523600000|2021-02-17 01:00:00|13291.6|13288.6|13296.7|13290.7|13296.7|13291.9|13290.8|13286.4|318
1613523900000|2021-02-17 01:05:00|13295.4|13292.4|13297.1|13294.1|13299.4|13294.5|13293.6|13289.2|276
1613524200000|2021-02-17 01:10:00|13297.3|13294.3|13294.1|13288.1|13299|13294.5|13291.7|13287.2|213
1613524500000|2021-02-17 01:15:00|13293.9|13287.9|13291.6|13288.6|13295.3|13290.2|13290|13286.1|262
1613524800000|2021-02-17 01:20:00|13291.5|13288.5|13294|13291|13296|13291.6|13291.2|13287.6|183
1613525100000|2021-02-17 01:25:00|13295.6|13289.6|13294.9|13291.9|13296.5|13292.1|13292.7|13289.1|215
1613525400000|2021-02-17 01:30:00|13295|13292|13293|13290|13297.4|13293|13293|13289|172
1613525700000|2021-02-17 01:35:00|13292.9|13289.9|13291.6|13288.6|13294.7|13290|13291.6|13287.5|159
1613526000000|2021-02-17 01:40:00|13291.7|13288.7|13287.6|13284.6|13291.9|13288.7|13287.4|13283.2|239
1613526300000|2021-02-17 01:45:00|13287.7|13284.7|13287.5|13284.5|13290.8|13286|13287.1|13282.7|196
1613526600000|2021-02-17 01:50:00|13287.6|13284.6|13286.4|13283.4|13290.1|13285.7|13284.8|13280.6|219
1613526900000|2021-02-17 01:55:00|13287.9|13281.9|13286.1|13283.1|13288|13283.4|13285.3|13280.9|188
1613527200000|2021-02-17 02:00:00|13287.6|13281.6|13286.2|13283.2|13287.7|13283.7|13285.1|13280.7|169
1613527500000|2021-02-17 02:05:00|13286.3|13283.3|13285.1|13282.1|13288.1|13283.5|13283.4|13279.1|201
1613527800000|2021-02-17 02:10:00|13285|13282|13285.7|13282.7|13288.8|13284.5|13284.3|13279.9|215
1613528100000|2021-02-17 02:15:00|13285.8|13282.8|13285.4|13282.4|13287|13283.8|13285.2|13280.7|155
1613528400000|2021-02-17 02:20:00|13285.3|13282.3|13283.7|13280.7|13286.9|13282.5|13282.7|13278.5|258
1613528700000|2021-02-17 02:25:00|13283.9|13280.9|13284.8|13281.8|13286.6|13282.1|13283.7|13279.5|238
1613529000000|2021-02-17 02:30:00|13284.9|13281.9|13285.5|13279.5|13288.1|13283.7|13284.2|13279.5|139
1613529300000|2021-02-17 02:35:00|13283.7|13280.7|13282.8|13279.8|13285.6|13280.8|13282.5|13278.1|156
1613529600000|2021-02-17 02:40:00|13282.7|13279.7|13278.7|13272.7|13284.9|13280.4|13277.1|13272.7|196
1613529900000|2021-02-17 02:45:00|13278.6|13272.6|13278|13275|13280.2|13275.8|13276.9|13272.5|168
1613530200000|2021-02-17 02:50:00|13278.1|13275.1|13278.3|13275.3|13280.6|13276.1|13277.4|13273.1|137
1613530500000|2021-02-17 02:55:00|13278.5|13275.5|13279.8|13276.8|13282.6|13278.2|13278.4|13273.9|205
1613530800000|2021-02-17 03:00:00|13281.4|13275.4|13283.8|13280.8|13285.4|13281|13279.9|13275.4|214
1613531100000|2021-02-17 03:05:00|13283.7|13280.7|13282.5|13279.5|13285.4|13281.3|13282.3|13278.8|205
1613531400000|2021-02-17 03:10:00|13282.3|13279.3|13283.3|13280.3|13285.7|13281.3|13282.1|13278.3|205
1613531700000|2021-02-17 03:15:00|13283.2|13280.2|13284.4|13281.4|13285.8|13281.7|13282.8|13279.6|194
1613532000000|2021-02-17 03:20:00|13284.3|13281.3|13287.8|13284.8|13290.2|13285.9|13284.2|13281.2|239
1613532300000|2021-02-17 03:25:00|13287.7|13284.7|13288.3|13285.3|13291|13286.5|13286|13281.6|168
1613532600000|2021-02-17 03:30:00|13288.4|13285.4|13290.4|13287.4|13293.9|13288.5|13288.1|13283.8|249
1613532900000|2021-02-17 03:35:00|13290.5|13287.5|13290.7|13284.7|13293|13288.6|13289.1|13284.5|189
1613533200000|2021-02-17 03:40:00|13289.3|13286.3|13287.7|13284.7|13290.6|13286.8|13287.4|13283.1|185
1613533500000|2021-02-17 03:45:00|13287.6|13284.6|13285.8|13282.8|13288.9|13284.9|13285.3|13280.9|155
1613533800000|2021-02-17 03:50:00|13285.7|13282.7|13286.1|13283.1|13289.3|13284.3|13285|13280.5|189
1613534100000|2021-02-17 03:55:00|13286|13283|13284.7|13281.7|13286|13283|13283.8|13279.5|139
1613534400000|2021-02-17 04:00:00|13285|13282|13285.7|13282.7|13286.5|13282.8|13284.3|13280.2|139
1613534700000|2021-02-17 04:05:00|13285.8|13282.8|13284.1|13281.1|13286.9|13283.2|13284.1|13279.5|110
1613535000000|2021-02-17 04:10:00|13284.2|13281.2|13284.3|13278.3|13285.7|13281.3|13282.7|13278.3|89
1613535300000|2021-02-17 04:15:00|13284.2|13278.2|13283.5|13280.5|13285|13280.6|13282.8|13278.2|157
1613535600000|2021-02-17 04:20:00|13283.3|13280.3|13283.5|13280.5|13285.3|13280.9|13282.5|13277.9|178
1613535900000|2021-02-17 04:25:00|13283.6|13280.6|13283.4|13280.4|13284.8|13280.8|13282.6|13278.4|123
1613536200000|2021-02-17 04:30:00|13283.5|13280.5|13283.4|13280.4|13284.9|13281.4|13283.3|13278.7|132
1613536500000|2021-02-17 04:35:00|13284.8|13278.8|13283.5|13280.5|13285.7|13281|13282.8|13278.5|110
1613536800000|2021-02-17 04:40:00|13283.4|13280.4|13281.3|13278.3|13284.7|13280.5|13280.9|13276.5|154
1613537100000|2021-02-17 04:45:00|13281.2|13278.2|13281.4|13278.4|13283.7|13279.3|13280.8|13276.3|110
1613537400000|2021-02-17 04:50:00|13281.3|13278.3|13281.8|13278.8|13283.3|13278.9|13279.3|13275|191
1613537700000|2021-02-17 04:55:00|13281.7|13278.7|13280.7|13277.7|13283.3|13278.9|13279.5|13275.6|204
1613538000000|2021-02-17 05:00:00|13280.6|13277.6|13279.2|13276.2|13281.7|13278.6|13278.8|13274.4|180
1613538300000|2021-02-17 05:05:00|13279.1|13276.1|13280.4|13277.4|13280.5|13277.5|13277.8|13273.4|170
1613538600000|2021-02-17 05:10:00|13280.5|13277.5|13280.6|13277.6|13282.6|13278.1|13280.2|13276.4|156
1613538900000|2021-02-17 05:15:00|13280.5|13277.5|13282|13279|13283.9|13279.5|13280.5|13276.5|175
1613539200000|2021-02-17 05:20:00|13281.8|13278.8|13280.3|13277.3|13282.3|13279.3|13278.3|13275.3|184
1613539500000|2021-02-17 05:25:00|13280.2|13277.2|13281.1|13278.1|13282.7|13278.5|13280.2|13276.5|152
1613539800000|2021-02-17 05:30:00|13281.2|13278.2|13280|13277|13282.9|13278.6|13279.5|13275.3|144
1613540100000|2021-02-17 05:35:00|13279.9|13276.9|13281.2|13278.2|13282.8|13278.3|13279.1|13274.6|181
1613540400000|2021-02-17 05:40:00|13281.3|13278.3|13279.7|13276.7|13283.9|13279.6|13279.6|13275.1|247
1613540700000|2021-02-17 05:45:00|13279.8|13276.8|13280.4|13277.4|13282.9|13278.5|13279.7|13276.1|148
1613541000000|2021-02-17 05:50:00|13280.3|13277.3|13280.5|13277.5|13283.8|13279.3|13280.3|13276.6|257
1613541300000|2021-02-17 05:55:00|13280.6|13277.6|13281.6|13278.6|13282.8|13279.7|13280.4|13276.6|166
1613541600000|2021-02-17 06:00:00|13281.7|13278.7|13284.3|13281.3|13285.9|13281.4|13280.6|13276.4|257
1613541900000|2021-02-17 06:05:00|13284.1|13281.1|13289.6|13286.6|13291.8|13287.3|13283.8|13279.3|255
1613542200000|2021-02-17 06:10:00|13289.5|13286.5|13291.7|13285.7|13291.7|13287.2|13288.7|13284.7|160
1613542500000|2021-02-17 06:15:00|13290.2|13287.2|13294.2|13291.2|13295.7|13291.2|13289.7|13285.2|204
1613542800000|2021-02-17 06:20:00|13294|13291|13296.8|13293.8|13298.1|13293.8|13293.7|13289.8|245
1613543100000|2021-02-17 06:25:00|13296.7|13293.7|13293|13290|13297.3|13293.8|13293|13288.8|156
1613543400000|2021-02-17 06:30:00|13292.9|13289.9|13292.8|13289.8|13295.3|13290.8|13291.9|13288.2|180
1613543700000|2021-02-17 06:35:00|13294.2|13288.2|13292.7|13289.7|13294.8|13290.4|13292.5|13288.2|161
1613544000000|2021-02-17 06:40:00|13292.8|13289.8|13290.8|13287.8|13295.3|13290.9|13290.6|13286.2|204
1613544300000|2021-02-17 06:45:00|13290.9|13287.9|13291.7|13288.7|13293.3|13289.1|13290.5|13286.3|133
1613544600000|2021-02-17 06:50:00|13293.3|13287.3|13293.2|13290.2|13294.4|13290.3|13291.4|13287.3|217
1613544900000|2021-02-17 06:55:00|13293.3|13290.3|13292.6|13289.6|13294.1|13290.4|13292.2|13288.1|118
1613545200000|2021-02-17 07:00:00|13292.7|13289.7|13296.3|13293.3|13300.3|13295.9|13292.6|13289.6|257
1613545500000|2021-02-17 07:05:00|13296.4|13293.4|13297.9|13294.9|13299.7|13295.1|13296.3|13292.7|173
1613545800000|2021-02-17 07:10:00|13298|13295|13294.9|13291.9|13299.5|13295.1|13294.8|13290.7|252
1613546100000|2021-02-17 07:15:00|13295|13292|13297.6|13294.6|13299.9|13295.4|13295|13290.6|222
1613546400000|2021-02-17 07:20:00|13297.4|13294.4|13296.9|13293.9|13298.8|13294.7|13296.5|13292|188
1613546700000|2021-02-17 07:25:00|13297|13294|13298.6|13295.6|13300.4|13296.1|13296.8|13292.4|163
1613547000000|2021-02-17 07:30:00|13298.5|13295.5|13299.3|13296.3|13302.6|13297.8|13298.4|13294.8|227
1613547300000|2021-02-17 07:35:00|13299.4|13296.4|13298.5|13295.5|13300.8|13296.6|13297.7|13293.8|144
1613547600000|2021-02-17 07:40:00|13298.4|13295.4|13294.4|13291.4|13298.5|13295.5|13294|13289.6|208
1613547900000|2021-02-17 07:45:00|13294.3|13291.3|13297|13294|13298.8|13294.3|13293.8|13289.7|204
1613548200000|2021-02-17 07:50:00|13296.9|13293.9|13298.6|13295.6|13300.1|13295.6|13295.9|13291.5|216
1613548500000|2021-02-17 07:55:00|13298.5|13295.5|13296|13293|13299.7|13295.6|13296|13291.8|160
1613548800000|2021-02-17 08:00:00|13296.1|13293.1|13299.1|13296.1|13301.5|13297.2|13293.5|13289.3|391
1613549100000|2021-02-17 08:05:00|13298.6|13295.6|13296.6|13293.6|13300.3|13295.7|13296.6|13292.4|296
1613549400000|2021-02-17 08:10:00|13296.3|13293.3|13294.7|13291.7|13298|13293.7|13294|13289.8|293
1613549700000|2021-02-17 08:15:00|13294.8|13291.8|13294.7|13291.7|13296.5|13292.5|13292.8|13288.2|276
1613550000000|2021-02-17 08:20:00|13294.8|13291.8|13290.3|13287.3|13295.8|13292|13290.1|13285.9|234
1613550300000|2021-02-17 08:25:00|13290.4|13287.4|13293.6|13287.6|13293.7|13288.7|13289.7|13285.3|214
1613550600000|2021-02-17 08:30:00|13292.2|13289.2|13287.7|13284.7|13293.2|13289.2|13286.4|13281.9|219
1613550900000|2021-02-17 08:35:00|13287.8|13284.8|13282.8|13279.8|13289.2|13284.9|13282.7|13278.5|273
1613551200000|2021-02-17 08:40:00|13282.7|13279.7|13285|13279|13288.3|13283.8|13282.6|13278.3|280
1613551500000|2021-02-17 08:45:00|13283.4|13280.4|13282.7|13276.7|13284.3|13280.4|13279.8|13275.4|354
1613551800000|2021-02-17 08:50:00|13282.6|13276.6|13284.2|13278.2|13287.5|13283|13281.2|13276.6|293
1613552100000|2021-02-17 08:55:00|13284.1|13278.1|13278.2|13275.2|13284.2|13279.7|13276.4|13272|293
1613552400000|2021-02-17 09:00:00|13277.9|13274.9|13279.2|13276.2|13282.4|13277.9|13277.6|13273.6|319
1613552700000|2021-02-17 09:05:00|13280.6|13274.6|13278|13275|13281|13276.8|13277.9|13273.7|260
1613553000000|2021-02-17 09:10:00|13278.1|13275.1|13274.8|13271.8|13279.9|13275.6|13274.3|13270|224
1613553300000|2021-02-17 09:15:00|13274.9|13271.9|13279|13276|13279.7|13276|13274.8|13270.8|234
1613553600000|2021-02-17 09:20:00|13278.9|13275.9|13279.9|13276.9|13282|13277.5|13278.1|13273.6|198
1613553900000|2021-02-17 09:25:00|13279.8|13276.8|13281.7|13278.7|13283.2|13278.8|13278.6|13274.2|199
1613554200000|2021-02-17 09:30:00|13281.6|13278.6|13284.7|13281.7|13288.8|13284.4|13281.6|13277.6|283
1613554500000|2021-02-17 09:35:00|13284.8|13281.8|13288.9|13285.9|13290.8|13286.3|13284.7|13280.2|232
1613554800000|2021-02-17 09:40:00|13290.4|13284.4|13289.5|13286.5|13292.4|13287.8|13288.7|13284.3|263
1613555100000|2021-02-17 09:45:00|13289.7|13286.7|13292.6|13289.6|13294.4|13290.1|13289|13284.5|237
1613555400000|2021-02-17 09:50:00|13292.5|13289.5|13287|13284|13293.2|13289.9|13286.9|13282.6|289
1613555700000|2021-02-17 09:55:00|13287.1|13284.1|13284.6|13281.6|13288.9|13284.5|13283.7|13280.7|233
1613556000000|2021-02-17 10:00:00|13284.5|13281.5|13287.5|13284.5|13288.5|13284.8|13284.5|13280.7|253
1613556300000|2021-02-17 10:05:00|13287.3|13284.3|13289.4|13283.4|13291.8|13287.3|13286.9|13283.4|189
1613556600000|2021-02-17 10:10:00|13287.9|13284.9|13283.2|13280.2|13289.6|13285|13283.2|13278.8|255
1613556900000|2021-02-17 10:15:00|13283.3|13280.3|13285.2|13282.2|13286.8|13282.5|13282.8|13277.8|229
1613557200000|2021-02-17 10:20:00|13285.4|13282.4|13285|13282|13286.7|13282.7|13284.6|13280|146
1613557500000|2021-02-17 10:25:00|13284.8|13281.8|13288.9|13282.9|13288.9|13282.9|13283.3|13278.9|223
1613557800000|2021-02-17 10:30:00|13288.8|13282.8|13287.3|13284.3|13288.9|13284.4|13284.3|13280.4|188
1613558100000|2021-02-17 10:35:00|13288.8|13282.8|13285.3|13282.3|13289.7|13284.9|13285.1|13280.7|184
1613558400000|2021-02-17 10:40:00|13286.7|13280.7|13284.7|13281.7|13287.4|13283|13284.5|13279.9|142
1613558700000|2021-02-17 10:45:00|13284.6|13281.6|13284.6|13281.6|13286.7|13282|13284.3|13280.3|113
1613559000000|2021-02-17 10:50:00|13284.7|13281.7|13289.2|13283.2|13289.2|13284.6|13284.4|13279.9|180
1613559300000|2021-02-17 10:55:00|13289.3|13283.3|13288|13282|13289.7|13285|13284.9|13280.6|207
1613559600000|2021-02-17 11:00:00|13287.9|13281.9|13288.9|13282.9|13289.9|13285.3|13286.3|13281.8|214
1613559900000|2021-02-17 11:05:00|13287.5|13284.5|13289.2|13286.2|13291.3|13286.5|13287.4|13283.2|143
1613560200000|2021-02-17 11:10:00|13289.1|13286.1|13288.3|13282.3|13290|13286.2|13286.1|13281.9|175
1613560500000|2021-02-17 11:15:00|13288.5|13282.5|13290.6|13287.6|13292.8|13288.4|13287.2|13282.4|170
1613560800000|2021-02-17 11:20:00|13290.7|13287.7|13292.4|13289.4|13294.4|13290|13290.6|13286.3|161
1613561100000|2021-02-17 11:25:00|13292.5|13289.5|13291.9|13285.9|13293.5|13289.5|13290.8|13285.8|135
1613561400000|2021-02-17 11:30:00|13292|13286|13291.5|13288.5|13293.5|13288.8|13289.5|13285.2|201
1613561700000|2021-02-17 11:35:00|13291.3|13288.3|13292.1|13286.1|13293|13288.4|13289.5|13283.5|219
1613562000000|2021-02-17 11:40:00|13291.9|13285.9|13294.3|13291.3|13296.1|13291.8|13290.7|13285.9|184
1613562300000|2021-02-17 11:45:00|13294.2|13291.2|13296.1|13293.1|13297.7|13293.3|13293|13289|239
1613562600000|2021-02-17 11:50:00|13296|13293|13293.3|13290.3|13297.7|13293.2|13292.4|13288|216
1613562900000|2021-02-17 11:55:00|13293.4|13290.4|13293.1|13290.1|13294.8|13290.5|13293|13288.4|107
1613563200000|2021-02-17 12:00:00|13293.2|13290.2|13292.3|13289.3|13295.6|13291|13292.1|13287.7|121
1613563500000|2021-02-17 12:05:00|13292.4|13289.4|13296.2|13293.2|13297.3|13293.2|13292.3|13289.3|154
1613563800000|2021-02-17 12:10:00|13296.1|13293.1|13295.5|13289.5|13298.2|13293.7|13294|13289.5|135
1613564100000|2021-02-17 12:15:00|13295.6|13289.6|13294.4|13291.4|13298|13293.3|13294.1|13289.6|165
1613564400000|2021-02-17 12:20:00|13294.3|13291.3|13295.1|13292.1|13297.8|13293.2|13294.3|13290.4|125
1613564700000|2021-02-17 12:25:00|13294.9|13291.9|13293.9|13287.9|13295.9|13291.9|13292.6|13287.9|139
1613565000000|2021-02-17 12:30:00|13294|13288|13292.1|13289.1|13294.1|13290.1|13291.9|13287.3|119
1613565300000|2021-02-17 12:35:00|13292|13289|13291.7|13285.7|13293.7|13289.2|13290.4|13285.5|183
1613565600000|2021-02-17 12:40:00|13291.6|13285.6|13290.9|13284.9|13292.8|13288.1|13289.3|13284.8|150
1613565900000|2021-02-17 12:45:00|13291|13285|13289.1|13286.1|13291.6|13287|13288.4|13283.9|177
1613566200000|2021-02-17 12:50:00|13289.2|13286.2|13288|13285|13290.8|13286.2|13287.9|13283.6|103
1613566500000|2021-02-17 12:55:00|13287.9|13284.9|13289|13286|13290.7|13286.2|13287.9|13283.5|159
1613566800000|2021-02-17 13:00:00|13288.7|13285.7|13291.2|13288.2|13293.7|13289.3|13286.7|13282.3|280
1613567100000|2021-02-17 13:05:00|13291.4|13288.4|13292.4|13289.4|13294.3|13289.8|13290.9|13286.3|175
1613567400000|2021-02-17 13:10:00|13292.5|13289.5|13292.5|13289.5|13295.6|13291|13291.7|13287.2|152
1613567700000|2021-02-17 13:15:00|13292.4|13289.4|13295.5|13292.5|13297.2|13292.7|13292|13287.8|250
1613568000000|2021-02-17 13:20:00|13295.6|13292.6|13292.8|13289.8|13296.8|13292.6|13291.9|13287.4|250
1613568300000|2021-02-17 13:25:00|13292.7|13289.7|13298.8|13282.9|13299.6|13292.2|13288.9|13275.1|261
1613568600000|2021-02-17 13:30:00|13298.4|13283.6|13295.8|13289.8|13304.6|13298.6|13294.3|13283.2|533
1613568900000|2021-02-17 13:35:00|13295.6|13289.6|13301.9|13295.9|13303.9|13297.9|13294.6|13288.6|594
1613569200000|2021-02-17 13:40:00|13301.8|13295.8|13304.6|13298.6|13305.9|13300.7|13298.5|13292.8|514
1613569500000|2021-02-17 13:45:00|13304.5|13298.5|13308.2|13302.2|13309.8|13304.8|13303.8|13298.5|433
1613569800000|2021-02-17 13:50:00|13308.5|13302.5|13303.2|13297.2|13312.4|13307.8|13303.1|13297.1|516
1613570100000|2021-02-17 13:55:00|13302.6|13296.6|13308.4|13302.4|13308.8|13302.8|13301.8|13295.8|512
1613570400000|2021-02-17 14:00:00|13308.5|13302.5|13309.2|13303.2|13309.9|13303.9|13303.5|13298.5|421
1613570700000|2021-02-17 14:05:00|13309.4|13303.4|13311.6|13308.6|13313.8|13309.2|13308|13303.3|373
1613571000000|2021-02-17 14:10:00|13313.1|13307.1|13309.3|13303.3|13313.3|13308.1|13309|13303|289
1613571300000|2021-02-17 14:15:00|13309.4|13303.4|13308.2|13302.2|13312.4|13307.6|13306.6|13301.8|385
1613571600000|2021-02-17 14:20:00|13308.3|13302.3|13304.9|13298.9|13312|13306.5|13304.5|13298.6|483
1613571900000|2021-02-17 14:25:00|13304.7|13298.7|13305.1|13299.1|13306.9|13302.2|13302.1|13297.6|378
1613572200000|2021-02-17 14:30:00|13305.5|13299.5|13305|13299|13307|13301.8|13302.5|13298.1|438
1613572500000|2021-02-17 14:35:00|13304.9|13298.9|13304.1|13298.1|13305.4|13300.1|13299.6|13294.9|415
1613572800000|2021-02-17 14:40:00|13304.3|13298.3|13300.6|13294.6|13304.6|13299.7|13297.8|13293.3|430
1613573100000|2021-02-17 14:45:00|13300.7|13294.7|13300.3|13294.3|13303.8|13298.6|13297.6|13293.4|356
1613573400000|2021-02-17 14:50:00|13300.2|13294.2|13299.8|13293.8|13301.6|13296.3|13297.3|13293|292
1613573700000|2021-02-17 14:55:00|13299.7|13293.7|13300.1|13294.1|13300.2|13295|13297.4|13292.7|176
1613574000000|2021-02-17 15:00:00|13300|13294|13300.1|13294.1|13300.9|13296.4|13297.1|13293.2|205
1613574300000|2021-02-17 15:05:00|13298.5|13295.5|13304.2|13298.2|13304.6|13299.5|13298.4|13294|356
1613574600000|2021-02-17 15:10:00|13304.1|13298.1|13301.9|13298.9|13305.4|13300.7|13300.3|13296.7|334
1613574900000|2021-02-17 15:15:00|13303.4|13297.4|13302.7|13299.7|13306.4|13302.1|13301.7|13297.3|352
1613575200000|2021-02-17 15:20:00|13302.8|13299.8|13304.9|13301.9|13306.8|13302.4|13300.8|13296.6|369
1613575500000|2021-02-17 15:25:00|13304.8|13301.8|13303|13300|13306.7|13302.3|13303|13298.6|357
1613575800000|2021-02-17 15:30:00|13303.1|13300.1|13303.8|13300.8|13308.1|13303.7|13301.6|13297|462
1613576100000|2021-02-17 15:35:00|13303.9|13300.9|13305.2|13299.2|13307.2|13302.4|13303|13298.8|344
1613576400000|2021-02-17 15:40:00|13305.3|13299.3|13305.4|13302.4|13308.7|13303.6|13303.9|13299.3|406
1613576700000|2021-02-17 15:45:00|13305.3|13302.3|13303.5|13300.5|13309.3|13304.9|13303.5|13299.5|358
1613577000000|2021-02-17 15:50:00|13303.6|13300.6|13305.5|13302.5|13307.5|13302.6|13302.4|13298|263
1613577300000|2021-02-17 15:55:00|13305.6|13302.6|13299|13296|13306.3|13302.6|13298.9|13294.6|282
1613577600000|2021-02-17 16:00:00|13298.9|13295.9|13300|13297|13301.5|13297.1|13298|13293.6|209
1613577900000|2021-02-17 16:05:00|13300.1|13297.1|13302.6|13296.6|13302.7|13298.2|13299.4|13295.4|179
1613578200000|2021-02-17 16:10:00|13302.7|13296.7|13303.7|13300.7|13306.4|13301.4|13300.5|13295.9|238
1613578500000|2021-02-17 16:15:00|13303.6|13300.6|13307|13301|13307.3|13303.1|13303.6|13299.7|199
1613578800000|2021-02-17 16:20:00|13307.1|13301.1|13301.2|13298.2|13308.3|13303.7|13300.9|13296.6|243
1613579100000|2021-02-17 16:25:00|13301.1|13298.1|13299.2|13293.2|13302.1|13299.1|13297.5|13293|197
1613579400000|2021-02-17 16:30:00|13299.1|13293.1|13300.8|13294.8|13301|13296.8|13296.5|13292|300
1613579700000|2021-02-17 16:35:00|13301|13295|13299.8|13293.8|13301|13296.5|13297.4|13292.6|369
1613580000000|2021-02-17 16:40:00|13299.7|13293.7|13297.1|13294.1|13300.1|13295|13296.5|13291.8|221
1613580300000|2021-02-17 16:45:00|13297|13294|13297.8|13294.8|13299.9|13295.5|13296.7|13292.7|243
1613580600000|2021-02-17 16:50:00|13297.7|13294.7|13296.1|13290.1|13299.1|13294.8|13294.5|13289.9|228
1613580900000|2021-02-17 16:55:00|13294.8|13291.8|13294.3|13288.3|13296.5|13292|13292.8|13288.2|180
1613581200000|2021-02-17 17:00:00|13294.2|13288.2|13294.2|13288.2|13295.4|13290.7|13292.2|13287.7|238
1613581500000|2021-02-17 17:05:00|13294.1|13288.1|13291.7|13285.7|13294.2|13289.9|13289.2|13284.8|214
1613581800000|2021-02-17 17:10:00|13291.8|13285.8|13290.7|13287.7|13292.9|13288.1|13290.3|13285.7|141
1613582100000|2021-02-17 17:15:00|13290.6|13287.6|13290.8|13287.8|13292.6|13287.9|13290.5|13285.9|128
1613582400000|2021-02-17 17:20:00|13292.3|13286.3|13290.8|13287.8|13292.4|13288.1|13290.6|13286.1|70
1613582700000|2021-02-17 17:25:00|13290.7|13287.7|13289.8|13286.8|13292.4|13287.8|13289.6|13285.2|144
1613583000000|2021-02-17 17:30:00|13289.7|13286.7|13288.2|13282.2|13290.4|13286.7|13286.7|13282.1|208
1613583300000|2021-02-17 17:35:00|13288.3|13282.3|13286.1|13283.1|13288.3|13283.8|13285.8|13281.2|147
1613583600000|2021-02-17 17:40:00|13286|13283|13285|13279|13287.3|13283|13284.9|13278.9|113
1613583900000|2021-02-17 17:45:00|13285.1|13279.1|13283.2|13277.2|13285.3|13281|13281.8|13276.8|148
1613584200000|2021-02-17 17:50:00|13283.1|13277.1|13282.3|13279.3|13283.9|13279.5|13281.7|13276.9|139
1613584500000|2021-02-17 17:55:00|13282.2|13279.2|13283.8|13277.8|13283.9|13279.5|13281.7|13277.1|157
1613584800000|2021-02-17 18:00:00|13283.9|13277.9|13283.8|13277.8|13285.9|13280.5|13281.2|13276.6|240
1613585100000|2021-02-17 18:05:00|13283.7|13277.7|13285|13279|13285.9|13281.1|13282.4|13277.7|304
1613585400000|2021-02-17 18:10:00|13285.1|13279.1|13285.2|13279.2|13286|13280|13284.8|13278.8|209
1613585700000|2021-02-17 18:15:00|13285.3|13279.3|13286.2|13280.2|13286.6|13281.9|13284.7|13279.2|156
1613586000000|2021-02-17 18:20:00|13286.3|13280.3|13284.8|13281.8|13286.5|13281.9|13284.5|13279.8|135
1613586300000|2021-02-17 18:25:00|13284.7|13281.7|13286.8|13283.8|13288.4|13283.9|13284.7|13280.3|228
1613586600000|2021-02-17 18:30:00|13286.9|13283.9|13288.2|13285.2|13290.2|13285.3|13286.7|13282.9|189
1613586900000|2021-02-17 18:35:00|13288.1|13285.1|13289.4|13283.4|13290.1|13285.6|13287.6|13282.9|155
1613587200000|2021-02-17 18:40:00|13287.6|13284.6|13287.7|13284.7|13289.6|13285.1|13287.5|13283|168
1613587500000|2021-02-17 18:45:00|13287.6|13284.6|13287.9|13284.9|13289.6|13285|13287.6|13283|113
1613587800000|2021-02-17 18:50:00|13288|13285|13286.8|13283.8|13289.4|13285|13286.7|13281.8|123
1613588100000|2021-02-17 18:55:00|13286.9|13283.9|13293.9|13284.9|13295.9|13288.7|13285.9|13281|244
1613588400000|2021-02-17 19:00:00|13293.8|13285|13288.3|13282.3|13294.7|13287.1|13286.7|13280.7|301
1613588700000|2021-02-17 19:05:00|13288.2|13282.2|13288.3|13282.3|13288.7|13283.8|13286.2|13281.7|221
1613589000000|2021-02-17 19:10:00|13288.2|13282.2|13287.3|13281.3|13289|13284.4|13286.1|13281.3|172
1613589300000|2021-02-17 19:15:00|13287.4|13281.4|13287.4|13281.4|13288|13283.4|13285.9|13281.2|171
1613589600000|2021-02-17 19:20:00|13287.3|13281.3|13286.4|13283.4|13288.6|13283.4|13285.9|13281.2|150
1613589900000|2021-02-17 19:25:00|13286.2|13283.2|13289.1|13283.1|13289.4|13284.8|13286.2|13281.8|185
1613590200000|2021-02-17 19:30:00|13289|13283|13288.7|13285.7|13290.2|13285.7|13287.4|13282.9|146
1613590500000|2021-02-17 19:35:00|13288.6|13285.6|13289.8|13283.8|13290.2|13285.6|13288.2|13283.5|100
1613590800000|2021-02-17 19:40:00|13288.4|13285.4|13289.8|13283.8|13290.2|13285.6|13288.3|13283.8|103
1613591100000|2021-02-17 19:45:00|13289.7|13283.7|13287.6|13284.6|13290|13285.5|13287.5|13282.9|97
1613591400000|2021-02-17 19:50:00|13289|13283|13285.6|13282.6|13289.1|13284.8|13285.3|13280.8|167
1613591700000|2021-02-17 19:55:00|13285.7|13282.7|13287|13284|13289|13284|13285.5|13281|107
1613592000000|2021-02-17 20:00:00|13287.1|13284.1|13288.7|13282.7|13289|13284.4|13286.9|13282.1|229
1613592300000|2021-02-17 20:05:00|13288.6|13282.6|13288.7|13282.7|13289.7|13285.1|13287.2|13282.4|162
1613592600000|2021-02-17 20:10:00|13288.8|13282.8|13288.2|13282.2|13289.3|13284.3|13286.7|13282|128
1613592900000|2021-02-17 20:15:00|13288.3|13282.3|13287.5|13284.5|13289.8|13284.8|13287.3|13281.3|212
1613593200000|2021-02-17 20:20:00|13287.6|13284.6|13287.4|13281.4|13289.1|13284.7|13285.7|13281|166
1613593500000|2021-02-17 20:25:00|13287.3|13281.3|13287.6|13281.6|13287.9|13283.1|13285.8|13281|193
1613593800000|2021-02-17 20:30:00|13287.4|13281.4|13285.8|13282.8|13287.8|13283|13285.8|13281.2|89
1613594100000|2021-02-17 20:35:00|13287.2|13281.2|13287.7|13281.7|13287.8|13283.3|13285.6|13281|162
1613594400000|2021-02-17 20:40:00|13287.6|13281.6|13285.8|13282.8|13287.9|13283.2|13285.6|13281|127
1613594700000|2021-02-17 20:45:00|13285.7|13282.7|13285.7|13282.7|13287.6|13283.1|13285.5|13280.8|94
1613595000000|2021-02-17 20:50:00|13285.6|13282.6|13286.3|13280.3|13287.3|13282.7|13284.8|13280.2|155
1613595300000|2021-02-17 20:55:00|13286|13280|13285.4|13279.4|13286.8|13282.1|13284.6|13279.1|155
1613595600000|2021-02-17 21:00:00|13285.5|13279.5|13285.9|13279.9|13286.8|13281.5|13284.2|13279.3|139
1613595900000|2021-02-17 21:05:00|13285.8|13279.8|13285.8|13279.8|13286.2|13281.5|13284.2|13279.5|73
1613596200000|2021-02-17 21:10:00|13286.4|13280.4|13285.8|13279.8|13286.6|13281.4|13284.2|13279.1|117
1613596500000|2021-02-17 21:15:00|13285.9|13279.9|13284.6|13278.6|13285.9|13279.9|13284.4|13278.4|121
1613596800000|2021-02-17 21:20:00|13284.7|13278.7|13282.7|13276.7|13285.1|13279.1|13282.3|13276.3|254
1613597100000|2021-02-17 21:25:00|13281.2|13278.2|13282.8|13276.8|13283.1|13278.2|13281.2|13276.3|58
1613597400000|2021-02-17 21:30:00|13282.6|13276.6|13282.5|13276.5|13283.4|13277.4|13281.8|13275.8|109
1613597700000|2021-02-17 21:35:00|13282.6|13276.6|13281.2|13278.2|13282.8|13278.4|13280.9|13276.3|58
1613598000000|2021-02-17 21:40:00|13281.1|13278.1|13282.3|13276.3|13282.9|13278.6|13281|13275.8|75
1613598300000|2021-02-17 21:45:00|13282.6|13276.6|13282.9|13276.9|13283.3|13277.3|13282.1|13276.1|109
1613598600000|2021-02-17 21:50:00|13282.5|13276.5|13282.3|13276.3|13283.2|13278|13281|13276|99
1613598900000|2021-02-17 21:55:00|13283|13277|13290.3|13280.1|13296.5|13280.5|13281|13274|383
1613599200000|2021-02-17 22:00:00|13295.1|13279.1|13296.3|13280.3|13297.1|13284.9|13292.1|13279|49
1613599500000|2021-02-17 22:05:00|13293.9|13277.9|13297.8|13281.8|13298.2|13283.6|13293|13277.9|96
1613599800000|2021-02-17 22:10:00|13297.6|13281.6|13295.5|13281.9|13298.1|13283.6|13293.1|13279.4|90
1613600100000|2021-02-17 22:15:00|13296.3|13281.3|13296.9|13280.9|13297|13283.6|13293.1|13279.5|100
1613600400000|2021-02-17 22:20:00|13296.7|13280.7|13294.7|13282.4|13297.2|13284|13293|13279.1|133
1613600700000|2021-02-17 22:25:00|13295.1|13282.1|13296.3|13281.3|13297.1|13284|13292.8|13279.6|102
1613601000000|2021-02-17 22:30:00|13296.2|13281.4|13293.6|13282.5|13296.9|13283.3|13293.5|13278.7|114
1613601300000|2021-02-17 22:35:00|13293.7|13282.3|13295.8|13279.8|13297|13283.7|13293.1|13278.3|147
1613601600000|2021-02-17 22:40:00|13295.2|13279.9|13293.3|13279.9|13296.8|13283|13292.4|13279.4|120
1613601900000|2021-02-17 22:45:00|13292.8|13282.7|13293.3|13279.9|13296.1|13283.6|13291.3|13278.7|137
1613602200000|2021-02-17 22:50:00|13292.5|13283|13293.9|13277.9|13295.9|13284.1|13290.5|13277.6|234
1613602500000|2021-02-17 22:55:00|13294|13278|13291.9|13281|13294|13283.4|13289|13277.2|206
1613602800000|2021-02-17 23:00:00|13291.1|13282.6|13287.8|13281.8|13295.4|13285|13286.6|13279.1|222
1613603100000|2021-02-17 23:05:00|13287.9|13281.9|13287.8|13281.8|13288.4|13282.4|13287.4|13281.4|94
1613603400000|2021-02-17 23:10:00|13287.7|13281.7|13288|13282|13288.1|13282.1|13287.1|13281.1|70
1613603700000|2021-02-17 23:15:00|13287.7|13281.7|13287.3|13281.3|13288.1|13282.1|13286.9|13280.9|58
1613604000000|2021-02-17 23:20:00|13287|13281|13283.7|13277.7|13287.8|13281.8|13282.1|13276.1|138
1613604300000|2021-02-17 23:25:00|13283.6|13277.6|13283.5|13277.5|13283.7|13277.7|13283.2|13277.2|51
1613604600000|2021-02-17 23:30:00|13283.4|13277.4|13283|13277|13284.2|13278.2|13282.8|13276.8|66
1613604900000|2021-02-17 23:35:00|13282.9|13276.9|13282.9|13276.9|13283.1|13278.8|13281.5|13276.5|64
1613605200000|2021-02-17 23:40:00|13282.8|13276.8|13284.5|13278.5|13284.7|13278.7|13280.8|13276.2|79
1613605500000|2021-02-17 23:45:00|13284.2|13278.2|13284.4|13278.4|13284.8|13278.8|13283.7|13277.7|156
1613605800000|2021-02-17 23:50:00|13284.2|13278.2|13281.3|13275.3|13284.5|13278.5|13279.9|13275.1|122
1613606100000|2021-02-17 23:55:00|13281.4|13275.4|13280.3|13274.3|13281.6|13277.1|13278.5|13273.6|115
1613606400000|2021-02-18 00:00:00|13280.2|13274.2|13276.4|13273.4|13280.7|13276.1|13275.2|13270|241
1613606700000|2021-02-18 00:05:00|13276.3|13273.3|13278.5|13275.5|13280.8|13276.9|13276.2|13271.7|140
1613607000000|2021-02-18 00:10:00|13278.4|13275.4|13279|13273|13280|13275.8|13276.8|13272.3|141
1613607300000|2021-02-18 00:15:00|13277.5|13274.5|13276.4|13270.4|13279.2|13274.7|13274.8|13270|173
1613607600000|2021-02-18 00:20:00|13276.3|13270.3|13279.6|13273.6|13280.7|13276.4|13275.4|13269.5|218
1613607900000|2021-02-18 00:25:00|13279.5|13273.5|13277.4|13271.4|13279.6|13274.8|13275.9|13271|132
1613608200000|2021-02-18 00:30:00|13277.3|13271.3|13281.1|13275.1|13281.7|13277.1|13275.7|13271.1|178
1613608500000|2021-02-18 00:35:00|13281|13275|13276.6|13270.6|13281.1|13276.6|13275.1|13270.6|232
1613608800000|2021-02-18 00:40:00|13276.7|13270.7|13269.3|13266.3|13277|13272.4|13269.2|13264.4|225
1613609100000|2021-02-18 00:45:00|13269.4|13266.4|13267.7|13264.7|13271.4|13267|13267.4|13262.6|275
1613609400000|2021-02-18 00:50:00|13267.6|13264.6|13274|13271|13275.5|13271.2|13267.6|13263|351
1613609700000|2021-02-18 00:55:00|13273.9|13270.9|13274.2|13271.2|13277.5|13273|13273.6|13269.1|255
1613610000000|2021-02-18 01:00:00|13274.3|13271.3|13268.8|13265.8|13275.5|13271.3|13268.2|13263.8|320
1613610300000|2021-02-18 01:05:00|13268.7|13265.7|13271.5|13268.5|13273.8|13269.3|13268.3|13263.8|292
1613610600000|2021-02-18 01:10:00|13271.6|13268.6|13274.8|13268.8|13276.3|13271.5|13271.4|13266.9|332
1613610900000|2021-02-18 01:15:00|13275|13269|13276.2|13270.2|13276.6|13272|13274.4|13268.5|286
1613611200000|2021-02-18 01:20:00|13274.5|13271.5|13274.7|13271.7|13276.5|13272.2|13272.1|13267.6|231
1613611500000|2021-02-18 01:25:00|13274.8|13271.8|13272.6|13269.6|13276.3|13271.9|13271.8|13267.3|215
1613611800000|2021-02-18 01:30:00|13272.7|13269.7|13277.8|13271.8|13278|13273.4|13272.2|13267.8|306
1613612100000|2021-02-18 01:35:00|13277.9|13271.9|13280.8|13277.8|13282.4|13278|13275.8|13271.3|384
1613612400000|2021-02-18 01:40:00|13280.7|13277.7|13281.1|13275.1|13282.2|13278|13279.2|13274.8|342
1613612700000|2021-02-18 01:45:00|13279.8|13276.8|13282.1|13279.1|13283.7|13279.4|13279.4|13274.9|220
1613613000000|2021-02-18 01:50:00|13282.2|13279.2|13281.3|13278.3|13283.7|13279.8|13281.1|13276.6|146
1613613300000|2021-02-18 01:55:00|13281.2|13278.2|13279.6|13276.6|13282.8|13278.6|13279.6|13275.1|137
1613613600000|2021-02-18 02:00:00|13279.8|13276.8|13280.1|13277.1|13281.8|13277.4|13278.7|13274.5|225
1613613900000|2021-02-18 02:05:00|13280.2|13277.2|13282.5|13279.5|13284.3|13279.8|13279.2|13274.7|190
1613614200000|2021-02-18 02:10:00|13283.9|13277.9|13280.2|13277.2|13284|13279.6|13280.1|13275.8|346
1613614500000|2021-02-18 02:15:00|13280.1|13277.1|13279.4|13276.4|13281.2|13277.2|13278.7|13274.4|217
1613614800000|2021-02-18 02:20:00|13279.5|13276.5|13277.7|13271.7|13282.4|13278|13276.5|13271.4|239
1613615100000|2021-02-18 02:25:00|13277.8|13271.8|13277|13274|13279.7|13275.2|13276.2|13271.6|237
1613615400000|2021-02-18 02:30:00|13276.9|13273.9|13276.4|13273.4|13279.2|13274.8|13276.3|13272|272
1613615700000|2021-02-18 02:35:00|13278.1|13272.1|13273.8|13270.8|13278.1|13273.5|13273.1|13268.7|217
1613616000000|2021-02-18 02:40:00|13273.7|13270.7|13273.8|13270.8|13276.2|13272|13272.6|13268.8|166
1613616300000|2021-02-18 02:45:00|13273.9|13270.9|13273.3|13270.3|13275.4|13271.1|13271.9|13267.9|228
1613616600000|2021-02-18 02:50:00|13273.2|13270.2|13275.8|13272.8|13277.3|13272.9|13273.2|13269.3|197
1613616900000|2021-02-18 02:55:00|13275.7|13272.7|13275.9|13272.9|13277.7|13273.4|13275.3|13270.8|148
1613617200000|2021-02-18 03:00:00|13275.8|13272.8|13275.4|13272.4|13277.5|13273.1|13274.6|13270.1|187
1613617500000|2021-02-18 03:05:00|13275.3|13272.3|13276.8|13273.8|13278.5|13274.3|13275.2|13270.9|208
1613617800000|2021-02-18 03:10:00|13276.7|13273.7|13278.8|13275.8|13280.4|13276|13276.7|13272.4|146
1613618100000|2021-02-18 03:15:00|13280.2|13274.2|13281.5|13275.5|13281.5|13276.9|13278.6|13274.2|138
1613618400000|2021-02-18 03:20:00|13280|13277|13281.7|13278.7|13285.2|13280.7|13279.9|13275.5|223
1613618700000|2021-02-18 03:25:00|13281.5|13278.5|13282.4|13279.4|13283.3|13279.7|13280.2|13275.7|209
1613619000000|2021-02-18 03:30:00|13282.3|13279.3|13284.9|13281.9|13286.4|13282.2|13282.3|13279.2|226
1613619300000|2021-02-18 03:35:00|13284.8|13281.8|13285.3|13282.3|13285.9|13282.4|13283.1|13278.7|195
1613619600000|2021-02-18 03:40:00|13285.4|13282.4|13284|13281|13285.8|13282.5|13283.9|13279.5|171
1613619900000|2021-02-18 03:45:00|13283.9|13280.9|13283.8|13280.8|13285.6|13281.1|13282.8|13278.3|231
1613620200000|2021-02-18 03:50:00|13283.9|13280.9|13283.1|13280.1|13285|13281.2|13282.9|13278.4|141
1613620500000|2021-02-18 03:55:00|13283|13280|13282.5|13279.5|13284.8|13280.8|13282.4|13278.6|147
1613620800000|2021-02-18 04:00:00|13282.6|13279.6|13283.4|13280.4|13284.9|13280.7|13282.5|13278.7|180
1613621100000|2021-02-18 04:05:00|13283.5|13280.5|13285.3|13282.3|13286.8|13282.3|13283.3|13279.7|193
1613621400000|2021-02-18 04:10:00|13285.2|13282.2|13285.1|13282.1|13286.9|13282.7|13284.8|13280.6|159
1613621700000|2021-02-18 04:15:00|13285.2|13282.2|13284.9|13281.9|13286|13282.3|13284.2|13279.7|152
1613622000000|2021-02-18 04:20:00|13284.8|13281.8|13282.5|13279.5|13286.1|13282.2|13282.4|13278.5|143
1613622300000|2021-02-18 04:25:00|13282.4|13279.4|13282|13279|13284.1|13280|13282|13277.6|137
1613622600000|2021-02-18 04:30:00|13282.1|13279.1|13280.2|13277.2|13282.4|13279.1|13279.6|13275.4|228
1613622900000|2021-02-18 04:35:00|13280.1|13277.1|13279.6|13276.6|13281.6|13277.4|13279.3|13275.4|109
1613623200000|2021-02-18 04:40:00|13279.5|13276.5|13279.6|13276.6|13281.5|13277.1|13279.2|13274.9|157
1613623500000|2021-02-18 04:45:00|13279.7|13276.7|13279.4|13276.4|13281.4|13277.2|13278.6|13274.2|191
1613623800000|2021-02-18 04:50:00|13279.3|13276.3|13278.8|13275.8|13280.7|13276.6|13278.5|13274|153
1613624100000|2021-02-18 04:55:00|13278.7|13275.7|13279.8|13276.8|13281.5|13277.1|13278.6|13274.7|181
1613624400000|2021-02-18 05:00:00|13281.4|13275.4|13279.4|13276.4|13281.5|13277.1|13279.3|13274.9|95
1613624700000|2021-02-18 05:05:00|13279.5|13276.5|13278.9|13275.9|13281.3|13276.9|13278.7|13274.9|89
1613625000000|2021-02-18 05:10:00|13278.6|13275.6|13279.6|13273.6|13280.1|13275.6|13278|13273.4|139
1613625300000|2021-02-18 05:15:00|13278|13275|13277.8|13274.8|13280.6|13276|13277.8|13273.3|114
1613625600000|2021-02-18 05:20:00|13277.9|13274.9|13278.1|13275.1|13279.8|13275.5|13277.8|13273.5|97
1613625900000|2021-02-18 05:25:00|13277.9|13274.9|13278.2|13275.2|13279.5|13275.4|13277.6|13273.4|88
1613626200000|2021-02-18 05:30:00|13278.4|13275.4|13278.7|13275.7|13280.3|13275.8|13277.7|13274.3|121
1613626500000|2021-02-18 05:35:00|13278.8|13275.8|13279.4|13276.4|13280.2|13276.4|13278.6|13274.2|118
1613626800000|2021-02-18 05:40:00|13279.2|13276.2|13279.6|13276.6|13281.2|13277|13279.2|13275.1|99
1613627100000|2021-02-18 05:45:00|13279.5|13276.5|13279.2|13276.2|13280.8|13277.2|13278|13273.6|174
1613627400000|2021-02-18 05:50:00|13279.3|13276.3|13280.2|13277.2|13281.3|13277.4|13279.1|13274.8|164
1613627700000|2021-02-18 05:55:00|13280.4|13277.4|13279.6|13276.6|13282|13277.4|13279.5|13275.6|98
1613628000000|2021-02-18 06:00:00|13279.7|13276.7|13280.3|13277.3|13282.8|13278.4|13279.7|13275.8|247
1613628300000|2021-02-18 06:05:00|13280.4|13277.4|13283.2|13280.2|13284.9|13280.4|13280.4|13276.7|220
1613628600000|2021-02-18 06:10:00|13283.3|13280.3|13284.2|13281.2|13285.9|13281.9|13283.2|13279.5|208
1613628900000|2021-02-18 06:15:00|13284.3|13281.3|13284.9|13281.9|13286.3|13281.9|13283|13278.5|194
1613629200000|2021-02-18 06:20:00|13284.8|13281.8|13283.2|13280.2|13286.8|13282.4|13283.2|13278.9|142
1613629500000|2021-02-18 06:25:00|13283.3|13280.3|13284.9|13278.9|13285.7|13281.2|13283|13278.6|227
1613629800000|2021-02-18 06:30:00|13283.5|13280.5|13283.3|13280.3|13284.9|13281|13282.8|13278.7|226
1613630100000|2021-02-18 06:35:00|13283.4|13280.4|13284.7|13281.7|13285.5|13282|13283|13278.8|186
1613630400000|2021-02-18 06:40:00|13284.8|13281.8|13284.6|13281.6|13285.5|13282.5|13284.1|13281.1|166
1613630700000|2021-02-18 06:45:00|13285.8|13279.8|13284.3|13281.3|13287.2|13282.6|13284|13279.7|192
1613631000000|2021-02-18 06:50:00|13284.2|13281.2|13285|13282|13285.7|13282.1|13283.7|13279.7|131
1613631300000|2021-02-18 06:55:00|13285.1|13282.1|13284.2|13281.2|13288.1|13284|13284|13281|175
1613631600000|2021-02-18 07:00:00|13284.3|13281.3|13284.4|13278.4|13286.9|13282.5|13282.5|13278.4|139
1613631900000|2021-02-18 07:05:00|13282.9|13279.9|13284.5|13281.5|13286.2|13282.3|13282.8|13278.4|187
1613632200000|2021-02-18 07:10:00|13284.4|13281.4|13293.1|13290.1|13295.7|13291.2|13284.4|13281.4|323
1613632500000|2021-02-18 07:15:00|13292.9|13289.9|13289.7|13286.7|13295.6|13291.3|13289|13284.3|261
1613632800000|2021-02-18 07:20:00|13289.6|13286.6|13286.3|13283.3|13292.1|13287.6|13286.3|13281.8|231
1613633100000|2021-02-18 07:25:00|13286.4|13283.4|13284.6|13281.6|13287.2|13283.8|13284.4|13280|169
1613633400000|2021-02-18 07:30:00|13284.7|13281.7|13286.9|13283.9|13290.7|13286.1|13284.6|13280.7|257
1613633700000|2021-02-18 07:35:00|13286.8|13283.8|13284|13281|13288.4|13284.2|13283.9|13279.4|162
1613634000000|2021-02-18 07:40:00|13283.9|13280.9|13284.3|13281.3|13287|13282.7|13283.9|13279.7|144
1613634300000|2021-02-18 07:45:00|13284.2|13281.2|13286.4|13283.4|13287.5|13283.5|13283.1|13278.6|218
1613634600000|2021-02-18 07:50:00|13286.3|13283.3|13283.5|13280.5|13286.4|13283.4|13282.5|13278.1|222
1613634900000|2021-02-18 07:55:00|13283.6|13280.6|13285.7|13282.7|13287.8|13283.5|13283.5|13279.1|287
1613635200000|2021-02-18 08:00:00|13285.8|13282.8|13285.4|13279.4|13288.7|13284.1|13282.9|13278.4|301
1613635500000|2021-02-18 08:05:00|13285.3|13279.3|13287.6|13284.6|13288.9|13284.8|13283.5|13279|256
1613635800000|2021-02-18 08:10:00|13287.4|13284.4|13285.6|13282.6|13288.3|13284.6|13284.6|13280.1|273
1613636100000|2021-02-18 08:15:00|13285.7|13282.7|13287.2|13284.2|13290.6|13286.3|13285.4|13280.6|267
1613636400000|2021-02-18 08:20:00|13287.3|13284.3|13287.3|13284.3|13290.1|13286.1|13286.1|13281.9|284
1613636700000|2021-02-18 08:25:00|13287.2|13284.2|13289.7|13283.7|13290.1|13285.7|13286.6|13281.9|178
1613637000000|2021-02-18 08:30:00|13288.3|13285.3|13284.4|13278.4|13289.7|13285.3|13284.2|13278.2|308
1613637300000|2021-02-18 08:35:00|13284.7|13278.7|13284.6|13281.6|13287.1|13282.5|13283.8|13278.5|277
1613637600000|2021-02-18 08:40:00|13286.1|13280.1|13285.2|13279.2|13286.1|13281.7|13282.5|13278.1|211
1613637900000|2021-02-18 08:45:00|13285.3|13279.3|13281.5|13275.5|13285.3|13280.7|13280|13275|299
1613638200000|2021-02-18 08:50:00|13281.4|13275.4|13278.9|13275.9|13282.6|13278.2|13278.5|13273.9|242
1613638500000|2021-02-18 08:55:00|13278.8|13275.8|13275|13269|13280|13275.9|13272.2|13267.6|318
1613638800000|2021-02-18 09:00:00|13274.7|13268.7|13274.4|13271.4|13276.2|13272.2|13272|13267.1|215
1613639100000|2021-02-18 09:05:00|13274.5|13271.5|13277.5|13274.5|13278.8|13274.6|13274.2|13269.8|198
1613639400000|2021-02-18 09:10:00|13278.7|13272.7|13278.4|13272.4|13279.4|13274.8|13276.7|13272.2|224
1613639700000|2021-02-18 09:15:00|13278.5|13272.5|13279.3|13273.3|13281.7|13276.8|13277|13272.3|278
1613640000000|2021-02-18 09:20:00|13279.4|13273.4|13279.6|13273.6|13281.8|13276.9|13277.9|13273.4|318
1613640300000|2021-02-18 09:25:00|13279.5|13273.5|13282.7|13276.7|13282.9|13278.3|13277.6|13273.1|306
1613640600000|2021-02-18 09:30:00|13282.6|13276.6|13281.1|13275.1|13283|13278.5|13279.7|13274.4|312
1613640900000|2021-02-18 09:35:00|13281.2|13275.2|13280.5|13274.5|13281.3|13276.8|13276.6|13272.2|238
1613641200000|2021-02-18 09:40:00|13280.4|13274.4|13276.6|13273.6|13280.5|13275.9|13274.2|13269.5|320
1613641500000|2021-02-18 09:45:00|13278|13272|13276.7|13273.7|13279.1|13274.9|13275.8|13271.3|331
1613641800000|2021-02-18 09:50:00|13278.2|13272.2|13278.4|13272.4|13280.5|13276|13276.8|13272.1|292
1613642100000|2021-02-18 09:55:00|13278.3|13272.3|13275.7|13269.7|13279.1|13274.5|13273.8|13269.2|299
1613642400000|2021-02-18 10:00:00|13274.5|13271.5|13279.2|13273.2|13279.4|13275|13274.5|13269.8|191
1613642700000|2021-02-18 10:05:00|13279.3|13273.3|13277.7|13271.7|13280.2|13275.7|13275.9|13271.1|203
1613643000000|2021-02-18 10:10:00|13276.3|13273.3|13279.1|13273.1|13279.4|13274.9|13274.6|13270.1|176
1613643300000|2021-02-18 10:15:00|13279.2|13273.2|13280.6|13274.6|13280.7|13276|13277.3|13272.8|185
1613643600000|2021-02-18 10:20:00|13280.7|13274.7|13280.1|13277.1|13281.7|13277.2|13278.4|13273.8|162
1613643900000|2021-02-18 10:25:00|13280.2|13277.2|13280|13277|13282|13277.5|13279.7|13275.2|139
1613644200000|2021-02-18 10:30:00|13280.1|13277.1|13280.3|13277.3|13282.1|13277.9|13279.1|13274.8|222
1613644500000|2021-02-18 10:35:00|13280.4|13277.4|13281.6|13275.6|13281.6|13277.4|13279|13274.5|242
1613644800000|2021-02-18 10:40:00|13281.5|13275.5|13280.1|13277.1|13281.9|13277.5|13279.1|13274.9|232
1613645100000|2021-02-18 10:45:00|13281.6|13275.6|13280.4|13277.4|13282.1|13277.7|13279.9|13275.3|232
1613645400000|2021-02-18 10:50:00|13280.5|13277.5|13278|13275|13281.2|13277.5|13277.7|13273|174
1613645700000|2021-02-18 10:55:00|13278.1|13275.1|13277.7|13274.7|13279.9|13275.5|13276.7|13272.5|163
1613646000000|2021-02-18 11:00:00|13277.8|13274.8|13279.3|13276.3|13281.2|13276.8|13277.6|13273.1|230
1613646300000|2021-02-18 11:05:00|13279.5|13276.5|13277.4|13271.4|13280.6|13276.7|13274.2|13269.5|292
1613646600000|2021-02-18 11:10:00|13277.5|13271.5|13274.8|13271.8|13277.6|13273.6|13274.7|13270.2|226
1613646900000|2021-02-18 11:15:00|13274.7|13271.7|13276.7|13270.7|13278.4|13273.7|13274.7|13270.4|270
1613647200000|2021-02-18 11:20:00|13276.8|13270.8|13274.2|13268.2|13277.3|13272.8|13272.5|13268.1|244
1613647500000|2021-02-18 11:25:00|13274.3|13268.3|13272.5|13269.5|13275.4|13270.9|13272.4|13267.9|222
1613647800000|2021-02-18 11:30:00|13272.9|13269.9|13273.5|13270.5|13275.2|13270.7|13272.4|13268.1|190
1613648100000|2021-02-18 11:35:00|13273.4|13270.4|13274.3|13268.3|13275.3|13270.7|13272.2|13267.8|183
1613648400000|2021-02-18 11:40:00|13274.1|13268.1|13273.9|13267.9|13275.1|13270.6|13272.3|13267.6|198
1613648700000|2021-02-18 11:45:00|13274|13268|13274.1|13268.1|13274.2|13269.7|13271.8|13267.3|200
1613649000000|2021-02-18 11:50:00|13274|13268|13272.8|13266.8|13274.2|13269.6|13270.9|13266.3|221
1613649300000|2021-02-18 11:55:00|13271.4|13268.4|13271.9|13268.9|13273.5|13268.9|13270.8|13266.6|291
1613649600000|2021-02-18 12:00:00|13271.8|13268.8|13274.3|13271.3|13276.6|13271.7|13271.1|13266.7|276
1613649900000|2021-02-18 12:05:00|13274.4|13271.4|13276.8|13270.8|13277|13272.1|13274.2|13269.7|196
1613650200000|2021-02-18 12:10:00|13276.9|13270.9|13277.2|13271.2|13277.2|13272.9|13274.6|13270|162
1613650500000|2021-02-18 12:15:00|13275.6|13272.6|13278.9|13272.9|13279.4|13274.9|13275.6|13271|255
1613650800000|2021-02-18 12:20:00|13279|13273|13277.2|13274.2|13280|13274.8|13277|13272.4|201
1613651100000|2021-02-18 12:25:00|13277.3|13274.3|13277.6|13271.6|13278.9|13274.5|13276.1|13271.4|122
1613651400000|2021-02-18 12:30:00|13277.7|13271.7|13275.6|13269.6|13278|13273.6|13273.9|13268.9|181
1613651700000|2021-02-18 12:35:00|13275.5|13269.5|13272.8|13266.8|13275.7|13270.1|13271.4|13265.6|284
1613652000000|2021-02-18 12:40:00|13272.7|13266.7|13271.4|13265.4|13273.3|13268.5|13269.9|13265.4|186
1613652300000|2021-02-18 12:45:00|13270|13267|13265.5|13259.5|13271.9|13267.3|13265.3|13259.3|233
1613652600000|2021-02-18 12:50:00|13265.6|13259.6|13268.7|13262.7|13268.8|13264.1|13264.2|13259.4|248
1613652900000|2021-02-18 12:55:00|13268.6|13262.6|13268.5|13265.5|13270.1|13265.6|13267.1|13262.6|150
1613653200000|2021-02-18 13:00:00|13268.6|13265.6|13270.4|13264.4|13271.6|13266.7|13266.6|13262|292
1613653500000|2021-02-18 13:05:00|13270.3|13264.3|13267.6|13264.6|13270.7|13266.2|13266.4|13261.8|287
1613653800000|2021-02-18 13:10:00|13267.7|13264.7|13265.8|13262.8|13270.3|13265.9|13264|13259.6|328
1613654100000|2021-02-18 13:15:00|13265.7|13262.7|13268|13265|13269.6|13265.2|13265.3|13260.7|316
1613654400000|2021-02-18 13:20:00|13268.1|13265.1|13267|13264|13271.6|13267.2|13266.7|13262.6|272
1613654700000|2021-02-18 13:25:00|13266.9|13263.9|13276.5|13267|13276.5|13267.3|13266.9|13262.8|219
1613655000000|2021-02-18 13:30:00|13276.3|13267.3|13269.4|13266.4|13276.8|13268.4|13269.3|13264.8|276
1613655300000|2021-02-18 13:35:00|13269.3|13266.3|13270.7|13264.7|13273.9|13269.1|13267.8|13263.3|337
1613655600000|2021-02-18 13:40:00|13269.4|13266.4|13270.4|13264.4|13271.4|13266.9|13265.3|13261.1|339
1613655900000|2021-02-18 13:45:00|13268.9|13265.9|13269.8|13266.8|13273.3|13268.9|13268.3|13263.7|290
1613656200000|2021-02-18 13:50:00|13269.7|13266.7|13271.2|13268.2|13272.9|13268.3|13269.1|13264.7|253
1613656500000|2021-02-18 13:55:00|13271.1|13268.1|13268.8|13265.8|13272.4|13268.1|13268|13263.6|243
1613656800000|2021-02-18 14:00:00|13268.7|13265.7|13279.1|13273.1|13279.5|13274.8|13268.4|13263.9|359
1613657100000|2021-02-18 14:05:00|13277.6|13274.6|13278|13275|13282.3|13277.3|13276.4|13271.9|297
1613657400000|2021-02-18 14:10:00|13279.6|13273.6|13282.4|13276.4|13284.2|13278.6|13277.6|13272.8|385
1613657700000|2021-02-18 14:15:00|13282.3|13276.3|13283.2|13277.2|13283.9|13279.5|13279.3|13274.9|258
1613658000000|2021-02-18 14:20:00|13283.1|13277.1|13280.2|13277.2|13283.6|13279.3|13278.9|13274.2|272
1613658300000|2021-02-18 14:25:00|13280.3|13277.3|13281.2|13278.2|13283.1|13278.3|13278.7|13274.4|239
1613658600000|2021-02-18 14:30:00|13281.3|13278.3|13280.8|13277.8|13285.3|13281|13280.1|13275.7|336
1613658900000|2021-02-18 14:35:00|13280.7|13277.7|13282.3|13279.3|13283.6|13279.3|13275.5|13270.2|431
1613659200000|2021-02-18 14:40:00|13283.8|13277.8|13280.5|13277.5|13285.6|13280.6|13279.8|13275|451
1613659500000|2021-02-18 14:45:00|13280.4|13277.4|13282.4|13279.4|13283.6|13279.4|13278.3|13273.7|259
1613659800000|2021-02-18 14:50:00|13282.5|13279.5|13289.5|13283.5|13289.6|13285.2|13281.9|13278.2|390
1613660100000|2021-02-18 14:55:00|13289.4|13283.4|13285.7|13282.7|13290.2|13285.6|13284.9|13280.3|296
1613660400000|2021-02-18 15:00:00|13285.4|13282.4|13289.2|13283.2|13289.2|13284.3|13284.7|13280.3|321
1613660700000|2021-02-18 15:05:00|13289.1|13283.1|13289.3|13286.3|13294|13289.5|13287.5|13282.7|425
1613661000000|2021-02-18 15:10:00|13289.2|13286.2|13293|13287|13293.3|13288.4|13286.2|13281.7|408
1613661300000|2021-02-18 15:15:00|13293.1|13287.1|13295.3|13292.3|13298.3|13293.6|13290.6|13286.2|396
1613661600000|2021-02-18 15:20:00|13295.1|13292.1|13299.2|13293.2|13299.9|13295.2|13295.1|13291|401
1613661900000|2021-02-18 15:25:00|13299.1|13293.1|13295.3|13289.3|13300.2|13295.7|13293.9|13289.2|399
1613662200000|2021-02-18 15:30:00|13294|13291|13289.6|13286.6|13295.1|13291|13289.4|13284.9|368
1613662500000|2021-02-18 15:35:00|13289.7|13286.7|13285.4|13282.4|13292.1|13288.2|13285.2|13280.7|321
1613662800000|2021-02-18 15:40:00|13285.5|13282.5|13286.8|13283.8|13289.8|13285.1|13284.8|13280.9|285
1613663100000|2021-02-18 15:45:00|13286.9|13283.9|13284.4|13278.4|13290.7|13286.3|13281.9|13277.1|391
1613663400000|2021-02-18 15:50:00|13284.5|13278.5|13283.5|13280.5|13288.9|13284|13283.5|13278.4|242
1613663700000|2021-02-18 15:55:00|13283.6|13280.6|13293.3|13287.3|13293.8|13287.8|13283.2|13279.5|289
1613664000000|2021-02-18 16:00:00|13293.2|13287.2|13290.8|13284.8|13294.5|13289.9|13289.3|13284.7|214
1613664300000|2021-02-18 16:05:00|13290.9|13284.9|13290.7|13287.7|13292.5|13288|13288.5|13284|252
1613664600000|2021-02-18 16:10:00|13291.8|13285.8|13288.1|13285.1|13291.8|13287.3|13288.1|13283.7|186
1613664900000|2021-02-18 16:15:00|13288.2|13285.2|13283.6|13280.6|13289.3|13285.4|13283.6|13278.8|262
1613665200000|2021-02-18 16:20:00|13283.7|13280.7|13282.3|13279.3|13285|13280.7|13281.4|13276.9|222
1613665500000|2021-02-18 16:25:00|13282.4|13279.4|13281.8|13278.8|13283.8|13279.4|13280.7|13276.6|183
1613665800000|2021-02-18 16:30:00|13281.9|13278.9|13281.9|13278.9|13283.9|13279.7|13281.4|13276.7|248
1613666100000|2021-02-18 16:35:00|13281.8|13278.8|13283.3|13277.3|13283.3|13279|13281|13276.6|167
1613666400000|2021-02-18 16:40:00|13283.2|13277.2|13284.1|13278.1|13284.3|13279.8|13281.5|13276.9|117
1613666700000|2021-02-18 16:45:00|13284.2|13278.2|13281.7|13278.7|13284.2|13279.7|13281.6|13277.9|94
1613667000000|2021-02-18 16:50:00|13281.8|13278.8|13282.9|13276.9|13283.4|13278.9|13280.7|13276.1|184
1613667300000|2021-02-18 16:55:00|13283|13277|13283.2|13277.2|13283.7|13279.1|13280.4|13275.8|175
1613667600000|2021-02-18 17:00:00|13283.3|13277.3|13282.5|13276.5|13283.6|13278.8|13281|13276.5|194
1613667900000|2021-02-18 17:05:00|13282.6|13276.6|13280.9|13277.9|13283.6|13279.2|13280.5|13276.1|180
1613668200000|2021-02-18 17:10:00|13280.8|13277.8|13280.5|13277.5|13282.4|13278|13280.1|13275.7|173
1613668500000|2021-02-18 17:15:00|13280.6|13277.6|13280.1|13277.1|13282.2|13277.6|13280.1|13275.6|116
1613668800000|2021-02-18 17:20:00|13280.2|13277.2|13280.3|13274.3|13281.7|13277.2|13278.6|13274.3|134
1613669100000|2021-02-18 17:25:00|13279|13276|13279.2|13276.2|13280.8|13276.3|13278.7|13274.3|117
1613669400000|2021-02-18 17:30:00|13279.1|13276.1|13279.5|13276.5|13281.2|13276.7|13279|13274.5|180
1613669700000|2021-02-18 17:35:00|13279.4|13276.4|13280.6|13274.6|13280.9|13276.8|13278.9|13274.5|126
1613670000000|2021-02-18 17:40:00|13280.7|13274.7|13280.6|13274.6|13280.9|13276.5|13278.9|13274.4|130
1613670300000|2021-02-18 17:45:00|13280.7|13274.7|13279.6|13273.6|13280.9|13276.4|13277.8|13273.2|199
1613670600000|2021-02-18 17:50:00|13279.7|13273.7|13278.2|13275.2|13280|13275.5|13277.7|13273.3|95
1613670900000|2021-02-18 17:55:00|13278.1|13275.1|13278|13272|13279.7|13275.3|13276.1|13271.5|157
1613671200000|2021-02-18 18:00:00|13277.9|13271.9|13278.1|13272.1|13278.2|13273.5|13275.7|13271.1|123
1613671500000|2021-02-18 18:05:00|13278.3|13272.3|13276.7|13273.7|13278.5|13273.7|13276.1|13271.4|115
1613671800000|2021-02-18 18:10:00|13278.2|13272.2|13278.4|13272.4|13278.5|13274.1|13276.4|13272.1|141
1613672100000|2021-02-18 18:15:00|13278.5|13272.5|13277.5|13274.5|13279|13274.5|13276.7|13272.2|93
1613672400000|2021-02-18 18:20:00|13277.4|13274.4|13277.4|13274.4|13279.1|13274.6|13277.2|13272.8|119
1613672700000|2021-02-18 18:25:00|13277.3|13274.3|13278.4|13272.4|13279.1|13274.5|13276.8|13271.7|121
1613673000000|2021-02-18 18:30:00|13278.6|13272.6|13276|13270|13278.7|13274.2|13273.5|13268.9|180
1613673300000|2021-02-18 18:35:00|13275.9|13269.9|13275.9|13269.9|13277.3|13272.9|13275.1|13269.7|147
1613673600000|2021-02-18 18:40:00|13276|13270|13276.3|13270.3|13276.5|13271.9|13273.8|13268.9|158
1613673900000|2021-02-18 18:45:00|13276.2|13270.2|13274.9|13271.9|13277.1|13272.3|13274.3|13269.8|135
1613674200000|2021-02-18 18:50:00|13274.8|13271.8|13277.9|13271.9|13277.9|13273.3|13274.7|13270.3|103
1613674500000|2021-02-18 18:55:00|13278|13272|13277.1|13274.1|13278.7|13274.2|13276|13271.7|94
1613674800000|2021-02-18 19:00:00|13277|13274|13276.4|13270.4|13277.1|13274.1|13274.5|13270|144
1613675100000|2021-02-18 19:05:00|13276.3|13270.3|13275.4|13269.4|13276.4|13272|13273.9|13268.7|158
1613675400000|2021-02-18 19:10:00|13275.6|13269.6|13274.6|13268.6|13275.6|13270.7|13272.6|13268.3|108
1613675700000|2021-02-18 19:15:00|13273.1|13270.1|13273.1|13270.1|13274.7|13270.4|13272.7|13268.3|101
1613676000000|2021-02-18 19:20:00|13273.2|13270.2|13273.5|13270.5|13275.3|13270.8|13273|13268.5|141
1613676300000|2021-02-18 19:25:00|13273.4|13270.4|13274.5|13268.5|13275|13270.7|13272.7|13268.2|133
1613676600000|2021-02-18 19:30:00|13274.6|13268.6|13271.6|13268.6|13274.6|13270.1|13271.5|13267.2|116
1613676900000|2021-02-18 19:35:00|13271.8|13268.8|13272.6|13266.6|13273|13268.9|13270.8|13266.1|142
1613677200000|2021-02-18 19:40:00|13272.7|13266.7|13274.1|13268.1|13274.3|13269.6|13271.3|13266.4|171
1613677500000|2021-02-18 19:45:00|13274|13268|13272|13269|13274.1|13269.6|13271.8|13267.3|111
1613677800000|2021-02-18 19:50:00|13271.9|13268.9|13271.9|13268.9|13273.6|13269.3|13271.7|13267.4|59
1613678100000|2021-02-18 19:55:00|13272|13269|13273|13267|13273.4|13269|13271.2|13266.7|171
1613678400000|2021-02-18 20:00:00|13272.9|13266.9|13271|13268|13273.2|13268.8|13271|13266.4|116
1613678700000|2021-02-18 20:05:00|13270.9|13267.9|13270.5|13264.5|13272.6|13268.3|13269|13264.1|151
1613679000000|2021-02-18 20:10:00|13270.2|13264.2|13271.1|13265.1|13271.4|13266.6|13268.8|13264.2|146
1613679300000|2021-02-18 20:15:00|13271|13265|13270.2|13264.2|13271.4|13266.3|13269|13264|206
1613679600000|2021-02-18 20:20:00|13270|13264|13269.9|13263.9|13270.7|13265.7|13268.5|13263.5|191
1613679900000|2021-02-18 20:25:00|13269.8|13263.8|13269.4|13263.4|13270|13264.8|13267|13262.5|191
1613680200000|2021-02-18 20:30:00|13269.3|13263.3|13269|13263|13269.5|13264.8|13267.3|13262.7|138
1613680500000|2021-02-18 20:35:00|13269.1|13263.1|13269.1|13263.1|13269.3|13264.5|13267.1|13262.6|150
1613680800000|2021-02-18 20:40:00|13269|13263|13268.8|13262.8|13269.2|13264.5|13266.8|13262.3|158
1613681100000|2021-02-18 20:45:00|13268.7|13262.7|13268.9|13262.9|13269.1|13264.5|13266.7|13262.2|165
1613681400000|2021-02-18 20:50:00|13268.7|13262.7|13270.3|13264.3|13271.2|13266.4|13267.1|13262.6|220
1613681700000|2021-02-18 20:55:00|13270.4|13264.4|13267|13264|13270.6|13266.1|13266.5|13262|186
1613682000000|2021-02-18 21:00:00|13266.9|13263.9|13268.8|13262.8|13270.4|13264.4|13266.9|13262.3|135
1613682300000|2021-02-18 21:05:00|13268.7|13262.7|13267.2|13261.2|13268.9|13262.9|13266.9|13260.9|121
1613682600000|2021-02-18 21:10:00|13267.3|13261.3|13266.3|13260.3|13267.8|13261.8|13266.1|13260.1|89
1613682900000|2021-02-18 21:15:00|13266.7|13260.7|13266.6|13260.6|13267.2|13262.1|13265|13260.3|79
1613683200000|2021-02-18 21:20:00|13266.5|13260.5|13266.8|13260.8|13267.1|13262.1|13265|13260.2|99
1613683500000|2021-02-18 21:25:00|13266.6|13260.6|13266.1|13260.1|13267.2|13261.2|13265.6|13259.6|88
1613683800000|2021-02-18 21:30:00|13266|13260|13265.8|13259.8|13266.8|13260.8|13265.5|13259.5|68
1613684100000|2021-02-18 21:35:00|13265.9|13259.9|13265.5|13259.5|13266.6|13261.5|13264.3|13259.3|89
1613684400000|2021-02-18 21:40:00|13265.4|13259.4|13265.6|13259.6|13266.8|13261.4|13264.2|13259.3|104
1613684700000|2021-02-18 21:45:00|13265.8|13259.8|13266.2|13260.2|13266.7|13260.7|13265.1|13259.1|107
1613685000000|2021-02-18 21:50:00|13266.3|13260.3|13266.4|13260.4|13266.8|13260.8|13265.4|13259.4|113
1613685300000|2021-02-18 21:55:00|13266.3|13260.3|13276.1|13260.5|13276.3|13261.3|13265.3|13258.6|195
1613685600000|2021-02-18 22:00:00|13275.9|13259.9|13273.3|13260.4|13277.1|13261.1|13272.2|13256.4|81
1613685900000|2021-02-18 22:05:00|13273.5|13259.5|13273.5|13262.1|13275.2|13262.6|13269.9|13257.3|99
1613686200000|2021-02-18 22:10:00|13273.7|13261.9|13272.9|13262.5|13275.4|13262.7|13269.9|13258.6|105
1613686500000|2021-02-18 22:15:00|13270.7|13262.1|13271.8|13261.7|13274.9|13262.7|13270|13261|91
1613686800000|2021-02-18 22:20:00|13272|13260.4|13272.5|13262|13274.3|13262.6|13270|13259.4|91
1613687100000|2021-02-18 22:25:00|13271.1|13261.8|13272.4|13262.5|13274.7|13262.6|13270.2|13259|75
1613687400000|2021-02-18 22:30:00|13272.7|13262.3|13270.9|13262|13274.5|13262.6|13270|13260.1|111
1613687700000|2021-02-18 22:35:00|13271.3|13261.7|13272|13262|13274.5|13262.6|13269.8|13261.3|98
1613688000000|2021-02-18 22:40:00|13272.3|13262.1|13273.1|13261.9|13274.8|13262.6|13270.2|13260.5|113
1613688300000|2021-02-18 22:45:00|13273|13261.8|13272.5|13261.5|13273.8|13262.7|13268.2|13259.6|139
1613688600000|2021-02-18 22:50:00|13272.8|13261.3|13269.7|13262.1|13272.9|13262.2|13269.1|13260.1|131
1613688900000|2021-02-18 22:55:00|13270.3|13262.3|13273.8|13261.3|13274.5|13262.3|13268.8|13257.9|182
1613689200000|2021-02-18 23:00:00|13273.6|13261.2|13267.6|13261.6|13274|13264|13267.2|13260|212
1613689500000|2021-02-18 23:05:00|13267.5|13261.5|13267.6|13261.6|13268.2|13262.2|13267.1|13261.1|95
1613689800000|2021-02-18 23:10:00|13267.8|13261.8|13265.7|13259.7|13267.9|13261.9|13265.5|13259.5|101
1613690100000|2021-02-18 23:15:00|13265.6|13259.6|13265.7|13259.7|13266.1|13261.3|13264.1|13259.2|74
1613690400000|2021-02-18 23:20:00|13265.9|13259.9|13266|13260|13266.1|13261.9|13264.2|13259.6|53
1613690700000|2021-02-18 23:25:00|13266.1|13260.1|13265.7|13259.7|13266.1|13261.4|13263.9|13259.5|67
1613691000000|2021-02-18 23:30:00|13265.6|13259.6|13267.5|13261.5|13267.5|13261.5|13264|13259.6|84
1613691300000|2021-02-18 23:35:00|13267.4|13261.4|13267.5|13261.5|13267.7|13261.7|13266.5|13260.5|144
1613691600000|2021-02-18 23:40:00|13267.4|13261.4|13268.9|13262.9|13270.7|13264.7|13265.9|13261|139
1613691900000|2021-02-18 23:45:00|13269|13263|13267.2|13261.2|13269.1|13263.8|13265|13260.2|160
1613692200000|2021-02-18 23:50:00|13267.1|13261.1|13265.9|13262.9|13267.7|13263.3|13265.3|13260.7|108
1613692500000|2021-02-18 23:55:00|13266.1|13263.1|13270.9|13264.9|13271.4|13265.4|13265.8|13260.7|140
1613692800000|2021-02-19 00:00:00|13271.1|13265.1|13268.2|13262.2|13271.2|13266.7|13265.6|13260.8|179
1613693100000|2021-02-19 00:05:00|13268.1|13262.1|13264.9|13261.9|13268.5|13263.6|13264.8|13260.4|125
1613693400000|2021-02-19 00:10:00|13266.4|13260.4|13266.7|13263.7|13268.2|13263.8|13264.7|13260.4|109
1613693700000|2021-02-19 00:15:00|13268.3|13262.3|13265.7|13262.7|13268.3|13263.5|13265.5|13260.8|87
1613694000000|2021-02-19 00:20:00|13267.2|13261.2|13265.9|13262.9|13268.1|13263.7|13264.9|13260.5|135
1613694300000|2021-02-19 00:25:00|13265.8|13262.8|13268.2|13265.2|13270.6|13265.9|13265.7|13262.7|122
1613694600000|2021-02-19 00:30:00|13268.3|13265.3|13269.3|13266.3|13271.1|13266.3|13267.9|13262.2|197
1613694900000|2021-02-19 00:35:00|13269.2|13266.2|13269.3|13266.3|13269.9|13266.9|13268.8|13265.8|138
1613695200000|2021-02-19 00:40:00|13269.4|13266.4|13269.2|13266.2|13271|13267|13269|13264.8|116
1613695500000|2021-02-19 00:45:00|13269.3|13266.3|13268.9|13265.9|13270.5|13266.5|13267.3|13262.8|122
1613695800000|2021-02-19 00:50:00|13268.8|13265.8|13266.4|13263.4|13271.5|13267.5|13266.3|13262|265
1613696100000|2021-02-19 00:55:00|13266.7|13263.7|13265.4|13259.4|13269.4|13265|13263.1|13258.6|248
1613696400000|2021-02-19 01:00:00|13265|13259|13264.8|13261.8|13266.5|13262|13262.6|13258.3|276
1613696700000|2021-02-19 01:05:00|13264.7|13261.7|13269.5|13263.5|13271.1|13266.6|13264.3|13259.8|291
1613697000000|2021-02-19 01:10:00|13269.6|13263.6|13269.7|13263.7|13270.7|13266.4|13267.7|13263.1|256
1613697300000|2021-02-19 01:15:00|13269.8|13263.8|13266.1|13260.1|13271.5|13265.7|13264.5|13260|269
1613697600000|2021-02-19 01:20:00|13264.7|13261.7|13268.6|13262.6|13269.4|13264.3|13264.5|13259.6|252
1613697900000|2021-02-19 01:25:00|13268.5|13262.5|13269.8|13263.8|13270.9|13266.1|13265.5|13260.8|235
1613698200000|2021-02-19 01:30:00|13269.9|13263.9|13273.9|13270.9|13275.8|13271.3|13268.4|13263.9|432
1613698500000|2021-02-19 01:35:00|13273.8|13270.8|13272.2|13269.2|13276.5|13272|13272|13267.7|408
1613698800000|2021-02-19 01:40:00|13272.3|13269.3|13279.6|13273.6|13279.9|13275.2|13272.2|13267.8|309
1613699100000|2021-02-19 01:45:00|13278.2|13275.2|13279.1|13273.1|13279.6|13275.2|13276.9|13272.5|212
1613699400000|2021-02-19 01:50:00|13279|13273|13276.2|13273.2|13279.1|13274.6|13276.1|13271.5|140
1613699700000|2021-02-19 01:55:00|13276.3|13273.3|13276.8|13273.8|13278.2|13273.9|13275.9|13271.7|176
1613700000000|2021-02-19 02:00:00|13277|13274|13276.6|13273.6|13279|13274.4|13276|13271.4|209
1613700300000|2021-02-19 02:05:00|13276.7|13273.7|13278.9|13272.9|13280.7|13276.1|13276.2|13271.7|253
1613700600000|2021-02-19 02:10:00|13278.7|13272.7|13278.2|13275.2|13280.2|13275.8|13277.2|13272.6|192
1613700900000|2021-02-19 02:15:00|13278.4|13275.4|13283.8|13280.8|13284.9|13280.9|13278.2|13273.8|202
1613701200000|2021-02-19 02:20:00|13283.7|13280.7|13281.7|13278.7|13284.6|13280.7|13280.7|13276.3|297
1613701500000|2021-02-19 02:25:00|13281.8|13278.8|13280.6|13274.6|13282.7|13278.8|13279.1|13274.4|242
1613701800000|2021-02-19 02:30:00|13280.8|13274.8|13282|13276|13282.9|13278.6|13279.4|13274.8|249
1613702100000|2021-02-19 02:35:00|13280.5|13277.5|13280.6|13277.6|13283|13278.6|13278.3|13274|260
1613702400000|2021-02-19 02:40:00|13280.7|13277.7|13277.9|13274.9|13283|13278.6|13276.9|13272.2|346
1613702700000|2021-02-19 02:45:00|13277.8|13274.8|13279.9|13276.9|13280.8|13277.1|13276.7|13272.8|312
1613703000000|2021-02-19 02:50:00|13281.8|13275.8|13282.6|13276.6|13282.7|13278.1|13279.4|13275.1|254
1613703300000|2021-02-19 02:55:00|13282.5|13276.5|13279.9|13276.9|13282.6|13278.2|13278.9|13274.5|275
1613703600000|2021-02-19 03:00:00|13280|13277|13279.4|13276.4|13281.5|13277.4|13278.2|13273.8|296
1613703900000|2021-02-19 03:05:00|13279.5|13276.5|13279.4|13276.4|13280.4|13276.5|13277.6|13273.4|217
1613704200000|2021-02-19 03:10:00|13279.3|13276.3|13277.8|13274.8|13280.8|13276.4|13277.8|13273.7|140
1613704500000|2021-02-19 03:15:00|13277.7|13274.7|13279.2|13276.2|13280.5|13276.2|13276.7|13272.5|180
1613704800000|2021-02-19 03:20:00|13279.3|13276.3|13282.2|13279.2|13284.7|13280.2|13279.2|13274.6|269
1613705100000|2021-02-19 03:25:00|13282.3|13279.3|13281.5|13278.5|13284.3|13279.5|13280.6|13275.8|179
1613705400000|2021-02-19 03:30:00|13281.6|13278.6|13283.3|13280.3|13285.2|13280.7|13281.6|13277.5|183
1613705700000|2021-02-19 03:35:00|13283.4|13280.4|13283.6|13280.6|13285.3|13281.2|13283.1|13278.8|99
1613706000000|2021-02-19 03:40:00|13283.7|13280.7|13284|13281|13288.2|13283.5|13283.4|13279.1|142
1613706300000|2021-02-19 03:45:00|13283.9|13280.9|13284.4|13281.4|13286.3|13282|13283.2|13279.7|138
1613706600000|2021-02-19 03:50:00|13284.5|13281.5|13283.8|13280.8|13287.7|13283.1|13283.5|13279.1|168
1613706900000|2021-02-19 03:55:00|13283.7|13280.7|13284.4|13281.4|13285.9|13281.7|13283.5|13279.8|137
1613707200000|2021-02-19 04:00:00|13284.3|13281.3|13284|13281|13284.5|13281.5|13283.8|13280.8|145
1613707500000|2021-02-19 04:05:00|13283.9|13280.9|13282.7|13279.7|13285.2|13281.1|13282.7|13278.4|173
1613707800000|2021-02-19 04:10:00|13282.6|13279.6|13281.7|13278.7|13283.8|13279.7|13280.5|13276.1|164
1613708100000|2021-02-19 04:15:00|13281.8|13278.8|13281.1|13278.1|13282.8|13278.8|13280.2|13276.1|142
1613708400000|2021-02-19 04:20:00|13281.2|13278.2|13282.2|13279.2|13284.2|13279.9|13281.1|13277.6|124
1613708700000|2021-02-19 04:25:00|13282.3|13279.3|13279.7|13276.7|13282.8|13279.4|13279.4|13275.8|132
1613709000000|2021-02-19 04:30:00|13279.8|13276.8|13280.4|13277.4|13282.1|13277.8|13279.2|13275|108
1613709300000|2021-02-19 04:35:00|13280.3|13277.3|13279.4|13276.4|13281.5|13277.6|13279.2|13274.9|121
1613709600000|2021-02-19 04:40:00|13279.6|13276.6|13278.4|13275.4|13280.9|13276.6|13278.2|13273.7|117
1613709900000|2021-02-19 04:45:00|13278.3|13275.3|13277.9|13274.9|13279.9|13275.5|13277.2|13273|155
1613710200000|2021-02-19 04:50:00|13278|13275|13277.8|13274.8|13279.4|13275.1|13277.6|13273.3|131
1613710500000|2021-02-19 04:55:00|13277.9|13274.9|13277|13274|13280.4|13276|13276.8|13273.3|113
1613710800000|2021-02-19 05:00:00|13276.9|13273.9|13276.8|13273.8|13277.3|13274.1|13274.6|13270.3|242
1613711100000|2021-02-19 05:05:00|13276.9|13273.9|13277.1|13274.1|13278.3|13274.2|13275.4|13271|195
1613711400000|2021-02-19 05:10:00|13277.2|13274.2|13275.5|13272.5|13278.5|13274.2|13275.5|13271.2|194
1613711700000|2021-02-19 05:15:00|13275.7|13272.7|13275.6|13272.6|13277.4|13273.8|13274.7|13271.4|152
1613712000000|2021-02-19 05:20:00|13275.7|13272.7|13274.3|13271.3|13275.7|13272.7|13274.3|13271.3|107
1613712300000|2021-02-19 05:25:00|13274.2|13271.2|13274.8|13271.8|13276.2|13272.1|13274.1|13270.1|128
1613712600000|2021-02-19 05:30:00|13274.6|13271.6|13273.9|13270.9|13276.4|13272.1|13273.8|13269.9|174
1613712900000|2021-02-19 05:35:00|13274|13271|13273.3|13267.3|13276|13271.6|13270.1|13265.3|198
1613713200000|2021-02-19 05:40:00|13273.2|13267.2|13271.3|13268.3|13274.4|13270.2|13271.2|13266.9|263
1613713500000|2021-02-19 05:45:00|13271.4|13268.4|13272.9|13266.9|13274.6|13270.2|13271.3|13266.9|277
1613713800000|2021-02-19 05:50:00|13273.2|13267.2|13270.7|13267.7|13273.2|13268.7|13270|13265.7|210
1613714100000|2021-02-19 05:55:00|13270.9|13267.9|13270.8|13267.8|13272.9|13268.5|13270.3|13266.1|236
1613714400000|2021-02-19 06:00:00|13270.9|13267.9|13268.6|13265.6|13272|13268.1|13268.1|13263.7|242
1613714700000|2021-02-19 06:05:00|13268.5|13265.5|13268.3|13265.3|13270|13266.2|13267.7|13263.8|225
1613715000000|2021-02-19 06:10:00|13268.4|13265.4|13265.9|13262.9|13268.6|13265.6|13265.9|13261.6|185
1613715300000|2021-02-19 06:15:00|13266|13263|13265.2|13262.2|13267.5|13264.2|13264.7|13261.1|279
1613715600000|2021-02-19 06:20:00|13265.3|13262.3|13266.9|13263.9|13268.7|13264.5|13265.3|13261.4|254
1613715900000|2021-02-19 06:25:00|13267|13264|13269.5|13266.5|13273.6|13269|13266.8|13262.6|237
1613716200000|2021-02-19 06:30:00|13269.4|13266.4|13268.8|13265.8|13271.4|13267|13268.4|13264.1|193
1613716500000|2021-02-19 06:35:00|13268.9|13265.9|13267.5|13264.5|13270.8|13266.5|13267.2|13263.3|221
1613716800000|2021-02-19 06:40:00|13267.7|13264.7|13268.1|13265.1|13271.5|13266.9|13266.6|13262.2|215
1613717100000|2021-02-19 06:45:00|13268.2|13265.2|13267.9|13264.9|13270.5|13266.2|13266.8|13263.2|215
1613717400000|2021-02-19 06:50:00|13268|13265|13268.5|13265.5|13270.7|13266.7|13268|13263.7|163
1613717700000|2021-02-19 06:55:00|13268.4|13265.4|13268.3|13262.3|13269.3|13265.6|13265.9|13261.4|259
1613718000000|2021-02-19 07:00:00|13266.9|13263.9|13268.1|13265.1|13271.1|13267.2|13266.8|13262.7|223
1613718300000|2021-02-19 07:05:00|13268.2|13265.2|13268.8|13265.8|13271.3|13267.2|13267.1|13263|228
1613718600000|2021-02-19 07:10:00|13268.7|13265.7|13264|13261|13269.8|13266.2|13263.9|13260.6|199
1613718900000|2021-02-19 07:15:00|13263.8|13260.8|13261.9|13258.9|13265.5|13261.6|13260.7|13256.2|295
1613719200000|2021-02-19 07:20:00|13262|13259|13260.4|13257.4|13264.4|13259.9|13260.2|13255.8|181
1613719500000|2021-02-19 07:25:00|13260.5|13257.5|13262|13259|13263.3|13259.2|13260.3|13255.8|218
1613719800000|2021-02-19 07:30:00|13262.1|13259.1|13262.7|13259.7|13265.6|13261|13262|13258.6|205
1613720100000|2021-02-19 07:35:00|13262.8|13259.8|13262.8|13259.8|13265.7|13261.1|13262.5|13258.3|171
1613720400000|2021-02-19 07:40:00|13263|13260|13259.8|13256.8|13264.7|13260.2|13259.5|13255|202
1613720700000|2021-02-19 07:45:00|13259.9|13256.9|13259.3|13256.3|13261.4|13256.9|13258.5|13254.2|175
1613721000000|2021-02-19 07:50:00|13259.4|13256.4|13255|13249|13260.5|13256.4|13253.3|13249|257
1613721300000|2021-02-19 07:55:00|13255.1|13249.1|13260.2|13254.2|13260.2|13255.9|13253.4|13249|248
1613721600000|2021-02-19 08:00:00|13260.1|13254.1|13258.9|13252.9|13260.3|13256.2|13254.2|13249.6|353
1613721900000|2021-02-19 08:05:00|13259|13253|13254.9|13248.9|13259|13254.4|13253.1|13248.4|336
1613722200000|2021-02-19 08:10:00|13254.8|13248.8|13254|13251|13255.6|13251.2|13250.9|13246.3|221
1613722500000|2021-02-19 08:15:00|13253.7|13250.7|13257.2|13251.2|13257.2|13252.7|13250.5|13245.8|254
1613722800000|2021-02-19 08:20:00|13257.1|13251.1|13255.8|13252.8|13259.2|13254.7|13254.5|13250.4|295
1613723100000|2021-02-19 08:25:00|13255.7|13252.7|13253.8|13247.8|13257.7|13252.9|13252.5|13247.7|228
1613723400000|2021-02-19 08:30:00|13251.8|13248.8|13247.2|13244.2|13253.1|13248.8|13247.2|13242.5|332
1613723700000|2021-02-19 08:35:00|13247.3|13244.3|13244.7|13241.7|13247.6|13244.4|13244.5|13240.6|257
1613724000000|2021-02-19 08:40:00|13244.6|13241.6|13244.5|13241.5|13246.9|13242.6|13242.5|13238.6|349
1613724300000|2021-02-19 08:45:00|13244.6|13241.6|13242.6|13239.6|13246.2|13241.6|13241.3|13237.4|247
1613724600000|2021-02-19 08:50:00|13242.7|13239.7|13240.2|13237.2|13243.9|13239.7|13240.1|13235.6|251
1613724900000|2021-02-19 08:55:00|13240.1|13237.1|13239.7|13236.7|13242.6|13238.2|13238.5|13232.5|278
1613725200000|2021-02-19 09:00:00|13239.9|13236.9|13244.3|13241.3|13245.9|13241.4|13238.7|13234.2|311
1613725500000|2021-02-19 09:05:00|13244.2|13241.2|13243.7|13240.7|13245.8|13241.6|13242|13237.6|202
1613725800000|2021-02-19 09:10:00|13243.8|13240.8|13240.8|13237.8|13245.1|13241.6|13239.7|13235.8|225
1613726100000|2021-02-19 09:15:00|13240.7|13237.7|13240.8|13237.8|13243.6|13239.1|13240.3|13235.9|217
1613726400000|2021-02-19 09:20:00|13240.7|13237.7|13240.4|13237.4|13244.6|13240|13240.4|13235.8|226
1613726700000|2021-02-19 09:25:00|13240.3|13237.3|13241.5|13238.5|13243.3|13238.8|13240.3|13236.1|186
1613727000000|2021-02-19 09:30:00|13241.4|13238.4|13242.2|13239.2|13244.5|13240.1|13240.1|13235.7|300
1613727300000|2021-02-19 09:35:00|13242.3|13239.3|13236.9|13233.9|13243.8|13239.3|13236.6|13232.2|287
1613727600000|2021-02-19 09:40:00|13237|13234|13239.5|13236.5|13241|13236.9|13236.8|13232.6|318
1613727900000|2021-02-19 09:45:00|13239.4|13236.4|13241|13238|13242.7|13238.2|13238.9|13234.3|197
1613728200000|2021-02-19 09:50:00|13241.1|13238.1|13243.8|13237.8|13245.1|13240.6|13241|13236.7|219
1613728500000|2021-02-19 09:55:00|13244|13238|13244.2|13241.2|13246.8|13242.2|13241.4|13236.8|200
1613728800000|2021-02-19 10:00:00|13244.3|13241.3|13244.9|13238.9|13246.9|13242.6|13243.3|13238.7|221
1613729100000|2021-02-19 10:05:00|13245|13239|13245.8|13242.8|13248.2|13243.9|13243.1|13238.7|235
1613729400000|2021-02-19 10:10:00|13245.9|13242.9|13245.5|13239.5|13253.7|13247.7|13243.7|13239.2|365
1613729700000|2021-02-19 10:15:00|13244.1|13241.1|13239.7|13233.7|13245.8|13241.4|13236.5|13232.1|246
1613730000000|2021-02-19 10:20:00|13239.8|13233.8|13240.5|13237.5|13244.3|13239.9|13238.8|13233.7|238
1613730300000|2021-02-19 10:25:00|13240.6|13237.6|13240.1|13237.1|13243.5|13239.2|13239|13234.5|260
1613730600000|2021-02-19 10:30:00|13239.9|13236.9|13241|13235|13243.7|13239.1|13238.7|13234.1|341
1613730900000|2021-02-19 10:35:00|13240.9|13234.9|13240.2|13234.2|13242.5|13238|13238.4|13234.2|202
1613731200000|2021-02-19 10:40:00|13240.1|13234.1|13239.6|13233.6|13240.8|13236.4|13236|13231.7|176
1613731500000|2021-02-19 10:45:00|13239.4|13233.4|13237.4|13231.4|13239.4|13234.9|13235.7|13231.4|219
1613731800000|2021-02-19 10:50:00|13237.5|13231.5|13238.1|13235.1|13238.8|13235.1|13235.8|13231.5|187
1613732100000|2021-02-19 10:55:00|13238|13235|13235.4|13232.4|13239.1|13235|13235.3|13230.8|126
1613732400000|2021-02-19 11:00:00|13235.3|13232.3|13237.6|13234.6|13238.1|13234.7|13234.8|13230.1|142
1613732700000|2021-02-19 11:05:00|13237.7|13234.7|13239.5|13236.5|13241.9|13237.3|13236.3|13231.8|249
1613733000000|2021-02-19 11:10:00|13239.6|13236.6|13239.6|13236.6|13241.2|13236.7|13238.5|13234.3|248
1613733300000|2021-02-19 11:15:00|13239.7|13236.7|13241.8|13238.8|13242.4|13238.8|13238.9|13234.5|190
1613733600000|2021-02-19 11:20:00|13243.5|13237.5|13241.1|13235.1|13243.5|13239|13239.4|13234.8|180
1613733900000|2021-02-19 11:25:00|13241|13235|13242.5|13236.5|13242.5|13238|13238.8|13234.5|227
1613734200000|2021-02-19 11:30:00|13242.6|13236.6|13245.1|13239.1|13245.8|13241.1|13241.7|13236.5|178
1613734500000|2021-02-19 11:35:00|13245.3|13239.3|13243|13240|13245.4|13240.8|13242.7|13238.1|218
1613734800000|2021-02-19 11:40:00|13244.5|13238.5|13243.7|13237.7|13245.1|13240.6|13242.1|13237.5|202
1613735100000|2021-02-19 11:45:00|13242.4|13239.4|13243.9|13237.9|13244.5|13240.2|13242.1|13237.6|177
1613735400000|2021-02-19 11:50:00|13244|13238|13242.6|13239.6|13244.1|13239.7|13242.2|13237.7|159
1613735700000|2021-02-19 11:55:00|13242.7|13239.7|13243.1|13237.1|13244.3|13239.7|13241.3|13237|116
1613736000000|2021-02-19 12:00:00|13241.6|13238.6|13241.7|13238.7|13243.5|13239|13241.2|13236.7|171
1613736300000|2021-02-19 12:05:00|13241.6|13238.6|13240.6|13237.6|13243.7|13239.1|13240.3|13235.7|185
1613736600000|2021-02-19 12:10:00|13240.5|13237.5|13239.1|13236.1|13242|13237.6|13239|13234.4|186
1613736900000|2021-02-19 12:15:00|13240.6|13234.6|13239.4|13236.4|13241.6|13237.3|13238.9|13234.6|161
1613737200000|2021-02-19 12:20:00|13239.3|13236.3|13239.1|13236.1|13240.9|13236.7|13238.4|13234.1|151
1613737500000|2021-02-19 12:25:00|13239.2|13236.2|13235.9|13232.9|13241|13236.5|13235.9|13232.3|191
1613737800000|2021-02-19 12:30:00|13236.1|13233.1|13233.2|13230.2|13238.7|13234.3|13233.2|13229.2|225
1613738100000|2021-02-19 12:35:00|13233.1|13230.1|13235.2|13232.2|13237.1|13232.6|13233.1|13229.1|201
1613738400000|2021-02-19 12:40:00|13235.1|13232.1|13237.3|13234.3|13238.8|13234.6|13234.3|13230|216
1613738700000|2021-02-19 12:45:00|13236.8|13233.8|13235.6|13232.6|13238.8|13234.2|13235.4|13230.8|146
1613739000000|2021-02-19 12:50:00|13235.7|13232.7|13234.4|13231.4|13237.1|13232.8|13234.4|13229.9|220
1613739300000|2021-02-19 12:55:00|13234.6|13231.6|13234.3|13228.3|13235.2|13231.6|13231.9|13227.7|229
1613739600000|2021-02-19 13:00:00|13234.1|13228.1|13234.5|13231.5|13236.8|13232.3|13232.2|13227.6|264
1613739900000|2021-02-19 13:05:00|13234.6|13231.6|13232.2|13229.2|13236|13231.7|13232.1|13227.9|176
1613740200000|2021-02-19 13:10:00|13232.1|13229.1|13231.5|13228.5|13233.4|13229.3|13230.5|13226.1|218
1613740500000|2021-02-19 13:15:00|13231.4|13228.4|13234.4|13231.4|13235.6|13231.4|13230.7|13226.5|246
1613740800000|2021-02-19 13:20:00|13234.2|13231.2|13234.6|13231.6|13235.8|13231.6|13232|13227.6|226
1613741100000|2021-02-19 13:25:00|13234.5|13231.5|13234.7|13231.7|13237.1|13232.7|13233.3|13229.1|238
1613741400000|2021-02-19 13:30:00|13234.6|13231.6|13237.1|13234.1|13240.1|13234.9|13234.5|13230.5|258
1613741700000|2021-02-19 13:35:00|13237.2|13234.2|13242.2|13239.2|13243.8|13239.2|13237.2|13233.3|365
1613742000000|2021-02-19 13:40:00|13242.4|13239.4|13239.4|13236.4|13243.8|13239.4|13239|13234.5|241
1613742300000|2021-02-19 13:45:00|13239.3|13236.3|13242.7|13236.7|13242.8|13237.9|13236.3|13232|247
1613742600000|2021-02-19 13:50:00|13242.6|13236.6|13243.3|13240.3|13244.7|13240.5|13240.5|13235.9|193
1613742900000|2021-02-19 13:55:00|13243.2|13240.2|13237.4|13234.4|13244|13240.2|13237|13232|233
1613743200000|2021-02-19 14:00:00|13237.5|13234.5|13242.9|13236.9|13244.8|13240.1|13237.4|13234.1|257
1613743500000|2021-02-19 14:05:00|13242.8|13236.8|13242.1|13236.1|13244.4|13239.5|13239.4|13235.1|339
1613743800000|2021-02-19 14:10:00|13240.6|13237.6|13241.2|13238.2|13242.5|13238.2|13238.8|13234.3|270
1613744100000|2021-02-19 14:15:00|13241.1|13238.1|13242.8|13236.8|13242.9|13238.6|13238.3|13233.8|281
1613744400000|2021-02-19 14:20:00|13242.9|13236.9|13245|13239|13245|13240.3|13241.3|13236.4|234
1613744700000|2021-02-19 14:25:00|13244.9|13238.9|13247.5|13241.5|13247.9|13243.3|13242.7|13238.3|232
1613745000000|2021-02-19 14:30:00|13246.1|13243.1|13244.6|13241.6|13248.7|13244.3|13244.1|13239.5|288
1613745300000|2021-02-19 14:35:00|13245.1|13242.1|13248.8|13242.8|13251.1|13246.7|13245.1|13241|307
1613745600000|2021-02-19 14:40:00|13247.3|13244.3|13246.4|13240.4|13249.3|13245.1|13244.7|13240.3|290
1613745900000|2021-02-19 14:45:00|13246.5|13240.5|13242.5|13239.5|13247.6|13243.1|13241.5|13236.9|332
1613746200000|2021-02-19 14:50:00|13242.4|13239.4|13243.5|13240.5|13246.1|13241.5|13241.8|13237.9|257
1613746500000|2021-02-19 14:55:00|13243.4|13240.4|13240.9|13234.9|13246.3|13242|13240.7|13234.7|207
1613746800000|2021-02-19 15:00:00|13240.6|13234.6|13244|13238|13244.9|13240.2|13239.9|13234.5|339
1613747100000|2021-02-19 15:05:00|13243.9|13237.9|13246.8|13240.8|13248.8|13242.8|13241.4|13236.8|404
1613747400000|2021-02-19 15:10:00|13246.7|13240.7|13243.2|13240.2|13247.3|13242.8|13242.7|13239.1|304
1613747700000|2021-02-19 15:15:00|13243.1|13240.1|13244.7|13241.7|13246.4|13241.8|13240.2|13235.7|370
1613748000000|2021-02-19 15:20:00|13244.5|13241.5|13243.6|13240.6|13246.3|13241.9|13242.7|13238.1|370
1613748300000|2021-02-19 15:25:00|13243.5|13240.5|13243|13237|13247.6|13243.2|13241.4|13236.8|352
1613748600000|2021-02-19 15:30:00|13243.5|13237.5|13241.8|13235.8|13244.7|13239.8|13238.4|13233.9|378
1613748900000|2021-02-19 15:35:00|13241.9|13235.9|13240.4|13237.4|13243.4|13238.4|13239.5|13233.8|361
1613749200000|2021-02-19 15:40:00|13240.5|13237.5|13241.2|13238.2|13243.3|13238.7|13239.1|13234.6|314
1613749500000|2021-02-19 15:45:00|13241|13238|13240.8|13234.8|13243.3|13238.8|13238.8|13234.4|243
1613749800000|2021-02-19 15:50:00|13240.9|13234.9|13243.8|13237.8|13245.6|13241|13238.8|13234.3|189
1613750100000|2021-02-19 15:55:00|13243.9|13237.9|13241.2|13238.2|13244.6|13240.2|13241.1|13236.7|193
1613750400000|2021-02-19 16:00:00|13241.1|13238.1|13240.7|13237.7|13243.4|13238.8|13240.4|13235.9|202
1613750700000|2021-02-19 16:05:00|13240.6|13237.6|13238.7|13235.7|13242.7|13238.1|13237.6|13233|183
1613751000000|2021-02-19 16:10:00|13238.6|13235.6|13237|13234|13240.7|13236.3|13236.9|13232.8|163
1613751300000|2021-02-19 16:15:00|13236.8|13233.8|13237.6|13234.6|13240.5|13236.1|13236.8|13232.7|165
1613751600000|2021-02-19 16:20:00|13237.7|13234.7|13236.5|13233.5|13239.7|13235.4|13236.3|13232.4|177
1613751900000|2021-02-19 16:25:00|13236.4|13233.4|13233.5|13230.5|13238.6|13234|13233.3|13229.2|156
1613752200000|2021-02-19 16:30:00|13233.4|13230.4|13235.1|13229.1|13235.2|13230.7|13232.2|13227.8|196
1613752500000|2021-02-19 16:35:00|13235.2|13229.2|13232.5|13229.5|13235.2|13230.6|13231.8|13227.2|237
1613752800000|2021-02-19 16:40:00|13232.4|13229.4|13236.2|13230.2|13236.2|13231.9|13231.5|13226.8|205
1613753100000|2021-02-19 16:45:00|13236.3|13230.3|13237.6|13231.6|13238.8|13233.8|13234.9|13230.3|223
1613753400000|2021-02-19 16:50:00|13236.1|13233.1|13237.9|13231.9|13238.4|13233.9|13235.7|13231.2|170
1613753700000|2021-02-19 16:55:00|13238|13232|13236|13230|13238|13233.5|13234.4|13229.9|184
1613754000000|2021-02-19 17:00:00|13236.1|13230.1|13235.3|13232.3|13236.9|13232.5|13234.5|13229.9|192
1613754300000|2021-02-19 17:05:00|13236.8|13230.8|13238.8|13235.8|13240.4|13235.8|13235.2|13230.7|283
1613754600000|2021-02-19 17:10:00|13238.7|13235.7|13239.1|13233.1|13239.9|13235.8|13237.3|13232.7|138
1613754900000|2021-02-19 17:15:00|13239.2|13233.2|13238.1|13235.1|13239.9|13235.4|13236.9|13231.7|206
1613755200000|2021-02-19 17:20:00|13238.2|13235.2|13241.5|13235.5|13241.5|13236.4|13238|13233.4|169
1613755500000|2021-02-19 17:25:00|13241.4|13235.4|13242.1|13236.1|13242.3|13237.8|13239.9|13235.2|200
1613755800000|2021-02-19 17:30:00|13242.3|13236.3|13244.1|13238.1|13244.5|13238.5|13240.1|13235.5|168
1613756100000|2021-02-19 17:35:00|13244|13238|13245.4|13239.4|13245.9|13240.3|13243.1|13237.6|235
1613756400000|2021-02-19 17:40:00|13245.6|13239.6|13245.6|13239.6|13247|13241.7|13244.1|13239|339
1613756700000|2021-02-19 17:45:00|13245.8|13239.8|13246.6|13240.6|13246.9|13240.9|13245.5|13239.5|268
1613757000000|2021-02-19 17:50:00|13246.7|13240.7|13247.3|13241.3|13247.5|13242.6|13245.4|13240.3|193
1613757300000|2021-02-19 17:55:00|13247.2|13241.2|13241.6|13235.6|13247.3|13241.9|13239.7|13235.2|263
1613757600000|2021-02-19 18:00:00|13241.5|13235.5|13244.1|13238.1|13244.8|13238.8|13240.2|13235.5|264
1613757900000|2021-02-19 18:05:00|13244.3|13238.3|13249.3|13243.3|13249.3|13243.4|13242.7|13238.2|344
1613758200000|2021-02-19 18:10:00|13249.2|13243.2|13252.6|13246.6|13252.6|13246.6|13248.5|13243.1|345
1613758500000|2021-02-19 18:15:00|13252.4|13246.4|13252.7|13246.7|13252.9|13248|13250.6|13246.1|152
1613758800000|2021-02-19 18:20:00|13251.2|13248.2|13253.9|13250.9|13255.9|13251.2|13251.2|13246.8|149
1613759100000|2021-02-19 18:25:00|13254|13251|13255.4|13249.4|13255.7|13251.3|13253.7|13249.2|96
1613759400000|2021-02-19 18:30:00|13255.5|13249.5|13258|13252|13258.3|13252.3|13253.5|13249.1|182
1613759700000|2021-02-19 18:35:00|13258.1|13252.1|13256.8|13250.8|13258.2|13253|13255|13250.5|168
1613760000000|2021-02-19 18:40:00|13256.9|13250.9|13255.2|13252.2|13257|13252.5|13255.1|13250.4|121
1613760300000|2021-02-19 18:45:00|13255.1|13252.1|13257.4|13251.4|13257.5|13252.7|13255.1|13250.5|127
1613760600000|2021-02-19 18:50:00|13257.3|13251.3|13256.4|13250.4|13257.8|13253|13255.6|13250.4|126
1613760900000|2021-02-19 18:55:00|13256.5|13250.5|13256|13250|13257|13252.2|13255|13249.7|152
1613761200000|2021-02-19 19:00:00|13256.1|13250.1|13254.2|13248.2|13256.4|13250.4|13252.8|13247.8|207
1613761500000|2021-02-19 19:05:00|13254|13248|13252.3|13249.3|13254.4|13249.3|13252.1|13247|170
1613761800000|2021-02-19 19:10:00|13252.4|13249.4|13253.5|13247.5|13254|13249.4|13251.9|13247.3|135
1613762100000|2021-02-19 19:15:00|13252.2|13249.2|13252.1|13249.1|13254.1|13249.5|13251.9|13247.3|159
1613762400000|2021-02-19 19:20:00|13252.2|13249.2|13252.3|13249.3|13254|13249.5|13252|13247.6|153
1613762700000|2021-02-19 19:25:00|13252.2|13249.2|13252.7|13249.7|13254.5|13249.9|13252|13247.5|121
1613763000000|2021-02-19 19:30:00|13254.3|13248.3|13254.5|13248.5|13254.7|13250.4|13252.7|13248.2|175
1613763300000|2021-02-19 19:35:00|13254.4|13248.4|13252.6|13249.6|13254.7|13250.1|13252.5|13248.1|98
1613763600000|2021-02-19 19:40:00|13252.7|13249.7|13252.5|13249.5|13254.6|13249.9|13252.4|13248|128
1613763900000|2021-02-19 19:45:00|13252.6|13249.6|13253.9|13247.9|13254.4|13249.6|13252.4|13246.8|237
1613764200000|2021-02-19 19:50:00|13253.7|13247.7|13252.5|13246.5|13253.8|13247.8|13252|13246|157
1613764500000|2021-02-19 19:55:00|13252.3|13246.3|13251|13245|13252.7|13246.7|13249.1|13244.6|233
1613764800000|2021-02-19 20:00:00|13250.9|13244.9|13249.8|13243.8|13251|13246.2|13248.6|13243.8|188
1613765100000|2021-02-19 20:05:00|13249.7|13243.7|13249.3|13243.3|13249.9|13245.4|13247.6|13242.5|134
1613765400000|2021-02-19 20:10:00|13249.4|13243.4|13249.1|13243.1|13249.4|13244.8|13247|13242.2|109
1613765700000|2021-02-19 20:15:00|13248.9|13242.9|13247.4|13241.4|13249.7|13244.6|13247.1|13241.1|195
1613766000000|2021-02-19 20:20:00|13247.3|13241.3|13247.7|13241.7|13248.2|13243.2|13246.2|13241.1|181
1613766300000|2021-02-19 20:25:00|13247.8|13241.8|13247.6|13241.6|13248.1|13242.1|13247.3|13241.3|148
1613766600000|2021-02-19 20:30:00|13247.2|13241.2|13245.9|13239.9|13247.6|13243.1|13245|13239|219
1613766900000|2021-02-19 20:35:00|13246|13240|13244.5|13241.5|13246.5|13241.6|13244.4|13239.6|191
1613767200000|2021-02-19 20:40:00|13244.6|13241.6|13246.5|13240.5|13246.7|13242.1|13244.3|13239.9|129
1613767500000|2021-02-19 20:45:00|13246.6|13240.6|13246.6|13240.6|13246.9|13242.2|13244.6|13240.3|83
1613767800000|2021-02-19 20:50:00|13246.4|13240.4|13246.7|13240.7|13247.4|13242.2|13245.2|13240.1|232
1613768100000|2021-02-19 20:55:00|13246.8|13240.8|13249.8|13243.8|13252|13246|13246.8|13240.8|276
1613768400000|2021-02-19 21:00:00|13249.7|13243.7|13247.7|13241.7|13250|13244|13247.5|13241.5|136
1613768700000|2021-02-19 21:05:00|13247.8|13241.8|13248.3|13242.3|13248.4|13242.4|13247.7|13241.7|57
1613769000000|2021-02-19 21:10:00|13248.4|13242.4|13248.5|13242.5|13248.8|13242.8|13248|13242|44
1613769300000|2021-02-19 21:15:00|13248.4|13242.4|13248.4|13242.4|13248.9|13242.9|13247.6|13241.6|66
1613769600000|2021-02-19 21:20:00|13248.3|13242.3|13248.8|13242.8|13249.3|13243.3|13248.1|13242.1|71
1613769900000|2021-02-19 21:25:00|13248.7|13242.7|13249|13243|13249.1|13243.1|13248.4|13242.4|56
1613770200000|2021-02-19 21:30:00|13249.1|13243.1|13249.1|13243.1|13249.6|13243.6|13248.5|13242.5|66
1613770500000|2021-02-19 21:35:00|13249|13243|13247.4|13241.4|13253.2|13243.5|13246.6|13239.9|71
1613770800000|2021-02-19 21:40:00|13247.3|13241.3|13246.5|13240.5|13253.3|13242|13245.7|13239|201
1613771100000|2021-02-19 21:45:00|13246.7|13240.7|13245.5|13239.5|13251.6|13241.5|13244.2|13235.7|185
1613771400000|2021-02-19 21:50:00|13245.3|13239.3|13251.1|13238|13253.7|13244.4|13242.8|13230.2|276
1613771700000|2021-02-19 21:55:00|13247.5|13231.5|13250.4|13234.4|13256.4|13240.4|13237.5|13221.5|321
1613941200000|2021-02-21 21:00:00|13251.5|13231.6|13251.5|13231.6|13252.5|13231.6|13251.4|13230.5|42
1613941500000|2021-02-21 21:05:00|13251.4|13231.5|13251.4|13231.5|13251.5|13231.6|13251.4|13231.5|47
1613941800000|2021-02-21 21:10:00|13251.5|13231.6|13251.4|13231.5|13251.5|13231.6|13251.4|13231.5|48
1613942100000|2021-02-21 21:15:00|13251.5|13231.6|13251.4|13231.5|13251.5|13231.6|13251.4|13231.5|40
1613942400000|2021-02-21 21:20:00|13251.5|13231.6|13251.4|13231.5|13251.5|13231.6|13251.4|13231.5|44
1613942700000|2021-02-21 21:25:00|13251.5|13231.6|13243.4|13227.6|13251.5|13233.7|13240.7|13225.5|70
1613943000000|2021-02-21 21:30:00|13243.3|13227.7|13243.3|13227.7|13244.5|13228.8|13242.1|13227.5|42
1613943300000|2021-02-21 21:35:00|13242.1|13228.8|13242.7|13229.2|13245.5|13231.3|13237.1|13225.4|45
1613943600000|2021-02-21 21:40:00|13242.8|13229.1|13243.3|13227.7|13245.5|13229.3|13242.6|13225.5|39
1613943900000|2021-02-21 21:45:00|13242.6|13229.3|13242.8|13228.8|13243.3|13229.3|13242.6|13227.7|27
1613944200000|2021-02-21 21:50:00|13242.7|13229.2|13238.6|13226.4|13247|13232.2|13235.5|13224.6|31
1613944500000|2021-02-21 21:55:00|13235.5|13228.5|13241.3|13234.3|13245|13234.3|13235.5|13226.4|35
1613944800000|2021-02-21 22:00:00|13246.5|13231.5|13238.8|13231.8|13246.5|13233|13238.3|13231|34
1613945100000|2021-02-21 22:05:00|13239.4|13232.4|13238.5|13231.5|13243|13233|13237.5|13226.3|43
1613945400000|2021-02-21 22:10:00|13237.1|13230.1|13240.2|13233.2|13243.5|13233.2|13237.1|13227.1|47
1613945700000|2021-02-21 22:15:00|13243|13231|13255.9|13233.9|13258.7|13236.7|13238.6|13229.7|70
1613946000000|2021-02-21 22:20:00|13251.5|13229.5|13251.2|13229.6|13257.1|13235.1|13249.6|13227.6|47
1613946300000|2021-02-21 22:25:00|13252.1|13231.1|13251.9|13230.9|13252.9|13233|13249.6|13227.6|28
1613946600000|2021-02-21 22:30:00|13251.2|13229.7|13247.4|13227.7|13252.7|13233.5|13244.2|13227.3|26
1613946900000|2021-02-21 22:35:00|13252.2|13231.4|13252.2|13231.4|13252.2|13231.4|13245.7|13226.2|23
1613947200000|2021-02-21 22:40:00|13243.6|13225.5|13250.1|13228.1|13256.7|13234.7|13240.9|13221|50
1613947500000|2021-02-21 22:45:00|13256.7|13234.7|13248.2|13232.2|13256.7|13234.7|13246.4|13228.7|97
1613947800000|2021-02-21 22:50:00|13248|13232|13247.1|13231.1|13250.2|13234.2|13243.5|13230|86
1613948100000|2021-02-21 22:55:00|13247.8|13231.8|13246.8|13230.8|13250.3|13234.3|13245.5|13229.5|108
1613948400000|2021-02-21 23:00:00|13249.7|13234.3|13246.1|13230.1|13252.2|13237.7|13244.2|13228.6|130
1613948700000|2021-02-21 23:05:00|13246|13230|13246.2|13230.2|13247.1|13232.2|13243.8|13228.9|99
1613949000000|2021-02-21 23:10:00|13245.3|13229.3|13245|13235.3|13248.3|13236.7|13242|13227.5|161
1613949300000|2021-02-21 23:15:00|13244|13235.9|13245.7|13239.7|13250.4|13244.4|13242.5|13234.3|306
1613949600000|2021-02-21 23:20:00|13246|13240|13245.7|13239.7|13247.4|13241.4|13244.1|13237.5|226
1613949900000|2021-02-21 23:25:00|13245.8|13239.8|13245.4|13239.4|13249.6|13243.5|13244.1|13237.6|271
1613950200000|2021-02-21 23:30:00|13244.8|13238.8|13244.1|13238.1|13246.2|13240.2|13242.9|13234|200
1613950500000|2021-02-21 23:35:00|13243.5|13237.5|13244.8|13238.8|13245.9|13239.9|13242.7|13234.8|245
1613950800000|2021-02-21 23:40:00|13244.7|13237.1|13243.4|13235.7|13245.4|13239.5|13241.9|13230.2|280
1613951100000|2021-02-21 23:45:00|13244.2|13235.6|13243.2|13229.6|13245|13237.4|13240.3|13228.3|292
1613951400000|2021-02-21 23:50:00|13242.6|13230.3|13240.4|13234.4|13243.4|13234.7|13233.7|13227.7|283
1613951700000|2021-02-21 23:55:00|13240.2|13234.2|13240.9|13234.9|13242.7|13236.7|13237.6|13232.3|194
1613952000000|2021-02-22 00:00:00|13240.7|13234.7|13239.4|13233.4|13241.8|13235.8|13237.7|13231.7|322
1613952300000|2021-02-22 00:05:00|13239.1|13233.1|13238.8|13232.8|13239.9|13233.9|13237.4|13231.4|224
1613952600000|2021-02-22 00:10:00|13238.5|13232.5|13235.4|13229.4|13238.5|13232.5|13234.5|13228.5|196
1613952900000|2021-02-22 00:15:00|13235.3|13229.3|13238.6|13232.6|13240.7|13234.7|13234.9|13228.9|267
1613953200000|2021-02-22 00:20:00|13238.7|13232.7|13234.4|13228.4|13238.7|13232.7|13233|13227|246
1613953500000|2021-02-22 00:25:00|13234.3|13228.3|13234.3|13228.3|13234.8|13230.3|13232.5|13227.5|167
1613953800000|2021-02-22 00:30:00|13234.1|13228.1|13234.2|13228.2|13234.6|13228.6|13228.6|13224.1|283
1613954100000|2021-02-22 00:35:00|13234.1|13228.1|13230.7|13227.7|13234.9|13230.6|13230.7|13226.2|189
1613954400000|2021-02-22 00:40:00|13230.8|13227.8|13232.3|13226.3|13233.9|13228.8|13230.8|13226.1|198
1613954700000|2021-02-22 00:45:00|13232.4|13226.4|13234.4|13228.4|13234.8|13230.2|13230.9|13226.1|200
1613955000000|2021-02-22 00:50:00|13232.9|13229.9|13234.5|13228.5|13235.2|13230.7|13232.9|13228.2|176
1613955300000|2021-02-22 00:55:00|13234.3|13228.3|13235.4|13229.4|13235.5|13230.9|13230.8|13225.2|271
1613955600000|2021-02-22 01:00:00|13235.5|13229.5|13232.8|13226.8|13235.5|13230.2|13228.9|13224.3|271
1613955900000|2021-02-22 01:05:00|13231.5|13228.5|13233|13230|13235.4|13230.7|13231.3|13226.8|298
1613956200000|2021-02-22 01:10:00|13233.1|13230.1|13233.9|13227.9|13234.7|13230.1|13232|13227.5|213
1613956500000|2021-02-22 01:15:00|13233.8|13227.8|13226.8|13223.8|13233.8|13229|13226.6|13222.2|286
1613956800000|2021-02-22 01:20:00|13226.9|13223.9|13225.9|13222.9|13229.4|13225.2|13224.7|13221.4|303
1613957100000|2021-02-22 01:25:00|13226|13223|13228.6|13225.6|13231.1|13227|13225.8|13221.5|319
1613957400000|2021-02-22 01:30:00|13228.8|13225.8|13231.1|13228.1|13232.7|13228.4|13228.8|13225.3|316
1613957700000|2021-02-22 01:35:00|13231|13228|13229.9|13226.9|13232.5|13228|13228.5|13224.1|206
1613958000000|2021-02-22 01:40:00|13230|13227|13229.6|13226.6|13231.7|13227.2|13227.2|13222.9|270
1613958300000|2021-02-22 01:45:00|13229.7|13226.7|13231.7|13228.7|13233.2|13228.7|13229.1|13224.8|272
1613958600000|2021-02-22 01:50:00|13231.8|13228.8|13234.5|13231.5|13235.7|13231.8|13231.4|13228.1|245
1613958900000|2021-02-22 01:55:00|13234.6|13231.6|13235.2|13232.2|13236.6|13232.2|13233.7|13229.9|219
1613959200000|2021-02-22 02:00:00|13235|13232|13234.9|13231.9|13237.1|13233|13234.2|13229.6|219
1613959500000|2021-02-22 02:05:00|13234.8|13231.8|13239.6|13236.6|13239.7|13236.7|13234.7|13230.2|193
1613959800000|2021-02-22 02:10:00|13239.5|13236.5|13240|13237|13241.2|13237.2|13238.3|13233.8|226
1613960100000|2021-02-22 02:15:00|13240.1|13237.1|13244.1|13241.1|13247|13242.2|13240.1|13236.2|326
1613960400000|2021-02-22 02:20:00|13244.2|13241.2|13244.2|13241.2|13244.9|13241.2|13242|13237.7|226
1613960700000|2021-02-22 02:25:00|13245.8|13239.8|13247.9|13244.9|13249.3|13245.5|13244.2|13239.5|296
1613961000000|2021-02-22 02:30:00|13247.8|13244.8|13249|13246|13249.9|13246.9|13247.2|13242.8|281
1613961300000|2021-02-22 02:35:00|13248.8|13245.8|13247.7|13244.7|13250.9|13246.6|13247.6|13242.9|170
1613961600000|2021-02-22 02:40:00|13247.8|13244.8|13250.6|13247.6|13252.7|13248.3|13246.8|13242.5|294
1613961900000|2021-02-22 02:45:00|13250.7|13247.7|13254.6|13248.6|13256.6|13252|13250.4|13245.8|374
1613962200000|2021-02-22 02:50:00|13254.5|13248.5|13253.4|13250.4|13256.6|13252|13252.7|13248.5|292
1613962500000|2021-02-22 02:55:00|13253.5|13250.5|13248.4|13245.4|13253.5|13250.5|13248.1|13243.6|288
1613962800000|2021-02-22 03:00:00|13248.2|13245.2|13250.2|13247.2|13252.5|13248.2|13248|13244.1|216
1613963100000|2021-02-22 03:05:00|13250.1|13247.1|13253.6|13247.6|13253.7|13249.1|13249.5|13245.6|314
1613963400000|2021-02-22 03:10:00|13252.1|13249.1|13248|13245|13253.8|13249.3|13248|13243.5|259
1613963700000|2021-02-22 03:15:00|13247.9|13244.9|13246.6|13243.6|13250.2|13245.3|13245.6|13241.4|181
1613964000000|2021-02-22 03:20:00|13246.7|13243.7|13247|13244|13250.3|13245.9|13246.1|13241.8|327
1613964300000|2021-02-22 03:25:00|13246.8|13243.8|13246.3|13243.3|13250|13245.5|13245.6|13241.2|300
1613964600000|2021-02-22 03:30:00|13246.4|13243.4|13247.9|13244.9|13250.1|13246.3|13246.3|13241.9|278
1613964900000|2021-02-22 03:35:00|13248|13245|13245.2|13242.2|13248.4|13245.2|13244.8|13240.7|240
1613965200000|2021-02-22 03:40:00|13245.1|13242.1|13244.6|13241.6|13247.9|13243.4|13243.3|13240|225
1613965500000|2021-02-22 03:45:00|13244.5|13241.5|13242.7|13239.7|13245.7|13241.6|13242.2|13237.7|175
1613965800000|2021-02-22 03:50:00|13242.8|13239.8|13241.7|13238.7|13244.7|13240.2|13241.6|13236.9|198
1613966100000|2021-02-22 03:55:00|13241.8|13238.8|13237.8|13234.8|13243.4|13238.9|13237.1|13232.9|224
1613966400000|2021-02-22 04:00:00|13237.9|13234.9|13235.9|13232.9|13238.9|13234.9|13235.8|13231.3|172
1613966700000|2021-02-22 04:05:00|13235.8|13232.8|13235.1|13232.1|13237.8|13233.9|13234.9|13230.8|177
1613967000000|2021-02-22 04:10:00|13235|13232|13235.2|13232.2|13237.4|13232.8|13235|13231|85
1613967300000|2021-02-22 04:15:00|13235.3|13232.3|13234.8|13231.8|13236.8|13232.5|13234.1|13229.9|114
1613967600000|2021-02-22 04:20:00|13234.7|13231.7|13235.9|13232.9|13236.5|13233.1|13234.1|13230|144
1613967900000|2021-02-22 04:25:00|13235.8|13232.8|13234.5|13231.5|13237.6|13233.3|13234.3|13230.2|102
1613968200000|2021-02-22 04:30:00|13234.6|13231.6|13232.4|13229.4|13236.3|13231.9|13232.3|13228.7|187
1613968500000|2021-02-22 04:35:00|13232.5|13229.5|13232.4|13229.4|13234.3|13230.1|13232.1|13227.7|120
1613968800000|2021-02-22 04:40:00|13232.5|13229.5|13232.2|13229.2|13232.9|13229.9|13232|13229|143
1613969100000|2021-02-22 04:45:00|13232.3|13229.3|13232.5|13229.5|13232.5|13229.5|13232.1|13229.1|105
1613969400000|2021-02-22 04:50:00|13232.6|13229.6|13232.6|13229.6|13234.7|13230.6|13231.7|13228.1|135
1613969700000|2021-02-22 04:55:00|13232.7|13229.7|13232.9|13229.9|13234.1|13230.3|13232.3|13228|93
1613970000000|2021-02-22 05:00:00|13232.8|13229.8|13233.2|13230.2|13235.4|13231|13232.1|13228.7|160
1613970300000|2021-02-22 05:05:00|13233.1|13230.1|13233.5|13230.5|13234|13231|13232.9|13229.9|153
1613970600000|2021-02-22 05:10:00|13233.2|13230.2|13235.5|13232.5|13236.6|13232.5|13232.9|13229.7|198
1613970900000|2021-02-22 05:15:00|13235.3|13232.3|13235.3|13232.3|13237.8|13233.6|13235|13230.4|172
1613971200000|2021-02-22 05:20:00|13235.4|13232.4|13233.3|13230.3|13236.9|13233.1|13233.2|13230.2|210
1613971500000|2021-02-22 05:25:00|13233.4|13230.4|13232.8|13229.8|13235.7|13231.3|13232.6|13228.5|176
1613971800000|2021-02-22 05:30:00|13232.7|13229.7|13232.9|13229.9|13232.9|13229.9|13231.9|13228.9|240
1613972100000|2021-02-22 05:35:00|13233|13230|13233.4|13230.4|13235.5|13231.1|13232.4|13228.1|156
1613972400000|2021-02-22 05:40:00|13233.3|13230.3|13233.9|13230.9|13235.4|13231.2|13232.9|13228.2|175
1613972700000|2021-02-22 05:45:00|13234|13231|13233.5|13230.5|13235.3|13231.3|13233.1|13229.2|129
1613973000000|2021-02-22 05:50:00|13233.4|13230.4|13233.5|13230.5|13233.8|13230.8|13233|13230|92
1613973300000|2021-02-22 05:55:00|13233.4|13230.4|13233.2|13230.2|13234.8|13230.5|13232.9|13228.8|170
1613973600000|2021-02-22 06:00:00|13233|13230|13232.5|13229.5|13234.3|13230.4|13232.1|13228.3|225
1613973900000|2021-02-22 06:05:00|13232.6|13229.6|13232|13229|13233.8|13230.8|13231.4|13227.3|246
1613974200000|2021-02-22 06:10:00|13231.9|13228.9|13232.4|13229.4|13234.5|13230|13231|13227.3|168
1613974500000|2021-02-22 06:15:00|13232.5|13229.5|13231.9|13228.9|13234.3|13230.3|13231.4|13227.6|233
1613974800000|2021-02-22 06:20:00|13233.1|13227.1|13231.7|13228.7|13233.5|13230.5|13231.5|13227.1|134
1613975100000|2021-02-22 06:25:00|13231.6|13228.6|13232|13229|13233.7|13229.4|13230.7|13226.5|239
1613975400000|2021-02-22 06:30:00|13232.1|13229.1|13233.2|13230.2|13234.8|13230.3|13230.9|13226.7|192
1613975700000|2021-02-22 06:35:00|13233.1|13230.1|13232.4|13229.4|13236|13231.3|13231.7|13227.6|201
1613976000000|2021-02-22 06:40:00|13232.6|13229.6|13233.8|13230.8|13235|13230.8|13232.3|13228.2|221
1613976300000|2021-02-22 06:45:00|13233.7|13230.7|13236.1|13233.1|13238.4|13234|13233.6|13230.6|211
1613976600000|2021-02-22 06:50:00|13236.2|13233.2|13237|13234|13238.8|13234.2|13236.1|13232.3|159
1613976900000|2021-02-22 06:55:00|13237.1|13234.1|13237.6|13234.6|13239.4|13235.6|13236.8|13232.3|157
1613977200000|2021-02-22 07:00:00|13237.5|13234.5|13240.9|13234.9|13241.2|13237.1|13237.1|13232.7|213
1613977500000|2021-02-22 07:05:00|13239.4|13236.4|13246.3|13243.3|13247.9|13243.3|13239.4|13235.2|314
1613977800000|2021-02-22 07:10:00|13246.2|13243.2|13249.2|13246.2|13253.2|13247.4|13244.9|13240.7|354
1613978100000|2021-02-22 07:15:00|13249.3|13246.3|13253.9|13250.9|13256.5|13252.1|13249.2|13244.8|304
1613978400000|2021-02-22 07:20:00|13253.8|13250.8|13259.1|13253.1|13259.4|13254.8|13253.8|13249.5|287
1613978700000|2021-02-22 07:25:00|13259.2|13253.2|13257|13254|13259.8|13255.9|13257|13252.5|265
1613979000000|2021-02-22 07:30:00|13257.1|13254.1|13257|13254|13259.7|13255.5|13256.9|13252.4|287
1613979300000|2021-02-22 07:35:00|13256.9|13253.9|13255.8|13252.8|13258.6|13254.2|13255|13250.9|203
1613979600000|2021-02-22 07:40:00|13256|13253|13256.6|13253.6|13259.8|13255.3|13255.5|13251.4|235
1613979900000|2021-02-22 07:45:00|13256.8|13253.8|13263|13257|13263.9|13259.8|13256.5|13252.8|394
1613980200000|2021-02-22 07:50:00|13262.7|13256.7|13258.8|13255.8|13263.4|13258.9|13258.8|13254.3|299
1613980500000|2021-02-22 07:55:00|13259|13256|13258.8|13252.8|13261.6|13256.7|13256.5|13252.1|358
1613980800000|2021-02-22 08:00:00|13258.6|13252.6|13252.5|13246.5|13258.6|13253.6|13251.9|13246.1|355
1613981100000|2021-02-22 08:05:00|13252.4|13246.4|13249.9|13243.9|13253.2|13247.5|13247.1|13242.5|287
1613981400000|2021-02-22 08:10:00|13249.8|13243.8|13253.2|13247.2|13254.4|13250|13248.6|13243.8|308
1613981700000|2021-02-22 08:15:00|13253.1|13247.1|13256.1|13253.1|13257.5|13253.3|13252.1|13247|272
1613982000000|2021-02-22 08:20:00|13256.2|13253.2|13259.6|13253.6|13260.1|13255.3|13256.1|13251.5|333
1613982300000|2021-02-22 08:25:00|13259.5|13253.5|13261.1|13258.1|13262.6|13258.2|13257.6|13253.1|422
1613982600000|2021-02-22 08:30:00|13261.2|13258.2|13261.9|13258.9|13265.1|13260.5|13261.2|13256.3|416
1613982900000|2021-02-22 08:35:00|13261.8|13258.8|13260.3|13257.3|13264.1|13259.9|13260.1|13255.8|266
1613983200000|2021-02-22 08:40:00|13260.4|13257.4|13261.7|13258.7|13263.7|13259.3|13260|13255.5|376
1613983500000|2021-02-22 08:45:00|13261.8|13258.8|13259.1|13256.1|13264.8|13260.2|13259|13254.5|230
1613983800000|2021-02-22 08:50:00|13259|13256|13256.5|13250.5|13260.5|13256.2|13255|13250|262
1613984100000|2021-02-22 08:55:00|13256.6|13250.6|13253.4|13247.4|13256.7|13250.7|13251.6|13246.9|186
1613984400000|2021-02-22 09:00:00|13253.5|13247.5|13254.9|13251.9|13257.5|13253.1|13251.3|13246.9|292
1613984700000|2021-02-22 09:05:00|13256.4|13250.4|13252.9|13249.9|13256.9|13252.2|13251.8|13247.2|369
1613985000000|2021-02-22 09:10:00|13253|13250|13249.7|13246.7|13253|13250|13248.2|13243.6|290
1613985300000|2021-02-22 09:15:00|13249.8|13246.8|13245.9|13239.9|13251|13246.8|13243.4|13237.4|272
1613985600000|2021-02-22 09:20:00|13245.8|13239.8|13244.3|13241.3|13247.2|13242.5|13241.4|13235.4|259
1613985900000|2021-02-22 09:25:00|13244.5|13241.5|13249.5|13243.5|13249.6|13244.2|13243.7|13239.2|222
1613986200000|2021-02-22 09:30:00|13249.6|13243.6|13242.8|13236.8|13249.6|13244|13241.1|13236.5|302
1613986500000|2021-02-22 09:35:00|13242.7|13236.7|13233.6|13227.6|13242.8|13238.2|13232.2|13227.6|357
1613986800000|2021-02-22 09:40:00|13233.5|13227.5|13237|13231|13237.2|13231.9|13231|13226.5|184
1613987100000|2021-02-22 09:45:00|13236.9|13230.9|13237.9|13231.9|13238.7|13234.1|13234.3|13229.9|232
1613987400000|2021-02-22 09:50:00|13237.8|13231.8|13237.7|13234.7|13239.7|13235|13236.2|13231.8|190
1613987700000|2021-02-22 09:55:00|13237.5|13234.5|13236.3|13230.3|13238.6|13235|13233.8|13229.4|213
1613988000000|2021-02-22 10:00:00|13234.8|13231.8|13232.6|13229.6|13236.1|13231.8|13231.2|13226.7|261
1613988300000|2021-02-22 10:05:00|13232.5|13229.5|13234.6|13231.6|13236.5|13232.3|13232.2|13228.1|224
1613988600000|2021-02-22 10:10:00|13234.7|13231.7|13233.2|13227.2|13236.2|13231.9|13231.7|13226.8|219
1613988900000|2021-02-22 10:15:00|13233.1|13227.1|13230.8|13227.8|13233.4|13228.9|13230.6|13226.1|178
1613989200000|2021-02-22 10:20:00|13230.9|13227.9|13230.8|13227.8|13234.1|13229.3|13230.7|13226.2|182
1613989500000|2021-02-22 10:25:00|13230.7|13227.7|13231.6|13228.6|13232|13228.7|13229.1|13224.7|191
1613989800000|2021-02-22 10:30:00|13231.7|13228.7|13230|13227|13233.2|13228.8|13229.9|13225.7|151
1613990100000|2021-02-22 10:35:00|13230.2|13227.2|13230.2|13227.2|13233.6|13229|13229.8|13225.2|271
1613990400000|2021-02-22 10:40:00|13230.1|13227.1|13228.9|13225.9|13232|13227.4|13228.5|13224.5|245
1613990700000|2021-02-22 10:45:00|13229|13226|13231|13228|13232.4|13228.5|13229|13225.1|200
1613991000000|2021-02-22 10:50:00|13231.1|13228.1|13234.8|13231.8|13236.7|13232|13231|13226.8|276
1613991300000|2021-02-22 10:55:00|13234.5|13231.5|13235.6|13232.6|13237.2|13233.5|13233.2|13229|238
1613991600000|2021-02-22 11:00:00|13235.7|13232.7|13235.6|13229.6|13237.1|13233.2|13234|13229.5|231
1613991900000|2021-02-22 11:05:00|13235.7|13229.7|13235.6|13229.6|13237|13232.6|13233.2|13228.8|215
1613992200000|2021-02-22 11:10:00|13235.5|13229.5|13231.7|13228.7|13236.2|13231.7|13229.9|13225.4|258
1613992500000|2021-02-22 11:15:00|13231.8|13228.8|13232.5|13229.5|13234.1|13229.7|13231.7|13227.1|189
1613992800000|2021-02-22 11:20:00|13232.4|13229.4|13230.6|13227.6|13234.5|13230.1|13230.5|13226.2|181
1613993100000|2021-02-22 11:25:00|13230.5|13227.5|13230.6|13227.6|13232.2|13227.9|13228.6|13224.2|281
1613993400000|2021-02-22 11:30:00|13232.3|13226.3|13232.2|13226.2|13232.4|13228.2|13230.1|13225.6|216
1613993700000|2021-02-22 11:35:00|13232.1|13226.1|13231.2|13225.2|13232.5|13228.3|13229.8|13225.2|219
1613994000000|2021-02-22 11:40:00|13231.3|13225.3|13231.9|13225.9|13232.4|13228|13229.7|13224.9|224
1613994300000|2021-02-22 11:45:00|13230.5|13227.5|13230.9|13224.9|13232.3|13227.9|13228.7|13224.2|224
1613994600000|2021-02-22 11:50:00|13231.1|13225.1|13233.1|13227.1|13233.2|13228.8|13230.5|13224.5|192
1613994900000|2021-02-22 11:55:00|13233.2|13227.2|13232.1|13226.1|13233.2|13228.8|13230.7|13225.8|204
1613995200000|2021-02-22 12:00:00|13230.7|13227.7|13231.3|13228.3|13233.6|13229|13230.7|13226.1|201
1613995500000|2021-02-22 12:05:00|13231.4|13228.4|13228.9|13225.9|13232.8|13228.6|13228.4|13224.1|243
1613995800000|2021-02-22 12:10:00|13229|13226|13228.2|13225.2|13230.4|13226.6|13228.2|13223.7|144
1613996100000|2021-02-22 12:15:00|13228.3|13225.3|13226.8|13223.8|13230|13225.4|13226.6|13222.1|116
1613996400000|2021-02-22 12:20:00|13226.7|13223.7|13227.5|13224.5|13229.4|13225|13226.5|13222|194
1613996700000|2021-02-22 12:25:00|13229|13223|13229.4|13226.4|13232.3|13227.6|13227.3|13222.7|176
1613997000000|2021-02-22 12:30:00|13229.3|13226.3|13232.4|13226.4|13232.6|13228.7|13228.8|13224|286
1613997300000|2021-02-22 12:35:00|13232.3|13226.3|13233.6|13227.6|13234.4|13229.8|13229.7|13225.2|216
1613997600000|2021-02-22 12:40:00|13233.5|13227.5|13237.3|13231.3|13237.6|13233.2|13233.5|13227.5|262
1613997900000|2021-02-22 12:45:00|13235.6|13232.6|13234.7|13231.7|13237.7|13233.2|13234.5|13230.2|213
1613998200000|2021-02-22 12:50:00|13234.8|13231.8|13232.5|13229.5|13236.9|13232.6|13232.2|13228.1|177
1613998500000|2021-02-22 12:55:00|13233.9|13227.9|13232.4|13229.4|13235.4|13230.7|13232.2|13227.7|173
1613998800000|2021-02-22 13:00:00|13231.7|13228.7|13231.6|13228.6|13236.3|13232.2|13231.5|13227|283
1613999100000|2021-02-22 13:05:00|13231.7|13228.7|13233.5|13230.5|13235|13230.5|13230.3|13226|282
1613999400000|2021-02-22 13:10:00|13233.7|13230.7|13238.7|13232.7|13238.8|13234.5|13233.7|13229.1|333
1613999700000|2021-02-22 13:15:00|13237.2|13234.2|13239.1|13233.1|13240.1|13235.6|13236.2|13232.2|243
1614000000000|2021-02-22 13:20:00|13239.2|13233.2|13237.5|13234.5|13239.7|13235|13237.2|13232.8|158
1614000300000|2021-02-22 13:25:00|13237.3|13234.3|13239|13236|13241.3|13236.7|13237.3|13232.6|213
1614000600000|2021-02-22 13:30:00|13238.9|13235.9|13235.6|13232.6|13240.1|13236|13235.6|13230.9|270
1614000900000|2021-02-22 13:35:00|13235.7|13232.7|13234.2|13228.2|13237.3|13232.7|13230.8|13226.5|468
1614001200000|2021-02-22 13:40:00|13234.3|13228.3|13229.2|13223.2|13234.3|13229.8|13227.1|13222.2|282
1614001500000|2021-02-22 13:45:00|13229.3|13223.3|13228.2|13222.2|13230.7|13225.8|13227|13222.1|294
1614001800000|2021-02-22 13:50:00|13228.1|13222.1|13228.4|13222.4|13230.5|13225.9|13226.6|13222.1|207
1614002100000|2021-02-22 13:55:00|13228.3|13222.3|13226.6|13223.6|13230.4|13225.9|13226|13221.3|322
1614002400000|2021-02-22 14:00:00|13226.4|13223.4|13232.4|13226.4|13232.4|13227.8|13225.4|13221.6|300
1614002700000|2021-02-22 14:05:00|13232.5|13226.5|13230.1|13227.1|13232.5|13228.2|13228.9|13224.4|260
1614003000000|2021-02-22 14:10:00|13230.2|13227.2|13235.4|13229.4|13236.4|13231.9|13228.4|13224|351
1614003300000|2021-02-22 14:15:00|13235.3|13229.3|13238.6|13232.6|13238.8|13234.2|13230.4|13226|348
1614003600000|2021-02-22 14:20:00|13238.8|13232.8|13235.5|13229.5|13239.6|13235.4|13233.9|13229.4|355
1614003900000|2021-02-22 14:25:00|13235.4|13229.4|13233.9|13230.9|13236.4|13232|13233.2|13229|250
1614004200000|2021-02-22 14:30:00|13233.8|13230.8|13236.4|13233.4|13238.4|13234|13233.8|13229.7|334
1614004500000|2021-02-22 14:35:00|13236.3|13233.3|13234.4|13231.4|13239.9|13236|13230.4|13225.4|347
1614004800000|2021-02-22 14:40:00|13234.5|13231.5|13233.1|13227.1|13237.9|13233.6|13230.4|13224.7|393
1614005100000|2021-02-22 14:45:00|13232.8|13226.8|13230|13224|13235.4|13230.4|13228.1|13223.5|420
1614005400000|2021-02-22 14:50:00|13230.1|13224.1|13229.3|13223.3|13231.4|13227.1|13228|13223.1|359
1614005700000|2021-02-22 14:55:00|13229.2|13223.2|13227.4|13221.4|13229.2|13224.7|13225.9|13221.2|268
1614006000000|2021-02-22 15:00:00|13227.5|13221.5|13225.7|13222.7|13228.5|13223.8|13225|13220.4|263
1614006300000|2021-02-22 15:05:00|13225.6|13222.6|13225.7|13222.7|13228.2|13223.6|13224.5|13220.4|375
1614006600000|2021-02-22 15:10:00|13225.8|13222.8|13221.5|13218.5|13227.9|13223.7|13220.9|13216.2|330
1614006900000|2021-02-22 15:15:00|13221.6|13218.6|13226.7|13220.7|13228.2|13222.4|13221.6|13218.1|485
1614007200000|2021-02-22 15:20:00|13226.8|13220.8|13228.7|13222.7|13230.6|13224.6|13224.8|13219.9|430
1614007500000|2021-02-22 15:25:00|13228.5|13222.5|13226|13220|13229.9|13223.9|13225.5|13219.9|381
1614007800000|2021-02-22 15:30:00|13226.1|13220.1|13229.9|13223.9|13230.7|13224.7|13226.1|13220.1|437
1614008100000|2021-02-22 15:35:00|13230|13224|13228.8|13222.8|13230.8|13224.8|13227.4|13221.4|319
1614008400000|2021-02-22 15:40:00|13228.9|13222.9|13223|13217|13230.3|13224.8|13222.5|13216.5|444
1614008700000|2021-02-22 15:45:00|13223.1|13217.1|13222.5|13219.5|13226.9|13221.9|13222.5|13217.1|290
1614009000000|2021-02-22 15:50:00|13222.7|13219.7|13231.4|13225.4|13231.5|13225.5|13222.7|13218.3|251
1614009300000|2021-02-22 15:55:00|13231.5|13225.5|13231|13225|13234.5|13229.8|13227.4|13222.7|338
1614009600000|2021-02-22 16:00:00|13230.8|13224.8|13228.5|13222.5|13233.4|13227.6|13226.9|13220.9|383
1614009900000|2021-02-22 16:05:00|13228.4|13222.4|13227.2|13224.2|13231|13225.3|13226.6|13222.4|273
1614010200000|2021-02-22 16:10:00|13228.8|13222.8|13226.8|13223.8|13230.6|13226|13226.6|13222.4|205
1614010500000|2021-02-22 16:15:00|13226.7|13223.7|13227.5|13221.5|13229.8|13225.2|13225.5|13220.9|206
1614010800000|2021-02-22 16:20:00|13227.6|13221.6|13225.2|13222.2|13228.6|13223.8|13224.9|13220.5|192
1614011100000|2021-02-22 16:25:00|13225.1|13222.1|13224.1|13218.1|13227.4|13222.8|13222.3|13217.7|227
1614011400000|2021-02-22 16:30:00|13224.2|13218.2|13226.2|13220.2|13226.6|13222|13222.7|13218.2|131
1614011700000|2021-02-22 16:35:00|13226|13220|13222.8|13219.8|13226.1|13221.3|13222.8|13218.3|160
1614012000000|2021-02-22 16:40:00|13223|13220|13222.1|13216.1|13224.1|13220|13221.2|13215.6|201
1614012300000|2021-02-22 16:45:00|13222|13216|13219.1|13213.1|13222.3|13216.3|13217.2|13212.5|181
1614012600000|2021-02-22 16:50:00|13219|13213|13220.3|13214.3|13220.3|13214.3|13217|13212.4|153
1614012900000|2021-02-22 16:55:00|13220.2|13214.2|13219.2|13213.2|13220.3|13215.7|13218.1|13212.8|177
1614013200000|2021-02-22 17:00:00|13219.1|13213.1|13220.2|13214.2|13220.3|13214.3|13218.9|13212.9|222
1614013500000|2021-02-22 17:05:00|13220.3|13214.3|13218.3|13212.3|13220.3|13214.9|13216.7|13212.1|154
1614013800000|2021-02-22 17:10:00|13218.4|13212.4|13218.5|13212.5|13219.2|13214.2|13216.5|13212.2|202
1614014100000|2021-02-22 17:15:00|13218.4|13212.4|13218.4|13212.4|13218.9|13214.1|13216.8|13211.6|214
1614014400000|2021-02-22 17:20:00|13218.6|13212.6|13217.3|13211.3|13218.6|13213.8|13215.6|13211.2|164
1614014700000|2021-02-22 17:25:00|13217.4|13211.4|13218.3|13212.3|13219|13214.1|13216|13211.2|200
1614015000000|2021-02-22 17:30:00|13218.2|13212.2|13218.3|13212.3|13218.8|13214.2|13216.7|13212.1|176
1614015300000|2021-02-22 17:35:00|13218.2|13212.2|13215.1|13212.1|13218.2|13213.3|13215|13210.7|177
1614015600000|2021-02-22 17:40:00|13215.2|13212.2|13217.3|13211.3|13218.1|13212.6|13215.1|13210.5|178
1614015900000|2021-02-22 17:45:00|13217.2|13211.2|13216.8|13210.8|13217.2|13212.3|13215.1|13210.3|207
1614016200000|2021-02-22 17:50:00|13216.7|13210.7|13216.4|13210.4|13217.1|13211.1|13216.1|13210.1|164
1614016500000|2021-02-22 17:55:00|13216.2|13210.2|13217.2|13211.2|13218.1|13212.3|13215.1|13210.1|156
1614016800000|2021-02-22 18:00:00|13217.1|13211.1|13217.5|13211.5|13218.3|13213.3|13215.9|13210.8|165
1614017100000|2021-02-22 18:05:00|13217.6|13211.6|13217.4|13211.4|13217.9|13212.9|13215.8|13211|139
1614017400000|2021-02-22 18:10:00|13217.2|13211.2|13216.8|13210.8|13217.8|13211.8|13216.5|13210.5|131
1614017700000|2021-02-22 18:15:00|13216.7|13210.7|13216.7|13210.7|13217|13211|13216.3|13210.3|147
1614018000000|2021-02-22 18:20:00|13216.6|13210.6|13216.6|13210.6|13217|13212.3|13214.9|13210.4|133
1614018300000|2021-02-22 18:25:00|13216.5|13210.5|13217.8|13211.8|13218.1|13213.2|13214.8|13210.3|175
1614018600000|2021-02-22 18:30:00|13217.7|13211.7|13215.9|13209.9|13217.8|13212.9|13214.3|13209.2|143
1614018900000|2021-02-22 18:35:00|13216|13210|13214.8|13211.8|13216.7|13211.8|13214.4|13209.8|147
1614019200000|2021-02-22 18:40:00|13214.7|13211.7|13214.6|13211.6|13216.3|13211.8|13214|13209.8|125
1614019500000|2021-02-22 18:45:00|13214.4|13211.4|13215.5|13209.5|13216.1|13211.7|13213.8|13209.2|115
1614019800000|2021-02-22 18:50:00|13215.4|13209.4|13215.4|13209.4|13215.7|13211.1|13213.5|13209|110
1614020100000|2021-02-22 18:55:00|13213.8|13210.8|13215.9|13209.9|13216.1|13211.3|13212.9|13208.3|158
1614020400000|2021-02-22 19:00:00|13215.8|13209.8|13215.4|13209.4|13215.9|13211.3|13213.9|13209.1|121
1614020700000|2021-02-22 19:05:00|13215.3|13209.3|13215|13209|13215.4|13209.4|13214.6|13208.6|115
1614021000000|2021-02-22 19:10:00|13215.1|13209.1|13214.7|13208.7|13215.4|13209.4|13214.3|13208.3|158
1614021300000|2021-02-22 19:15:00|13214.6|13208.6|13214.2|13208.2|13214.7|13210|13212.6|13208.1|96
1614021600000|2021-02-22 19:20:00|13214.6|13208.6|13214|13208|13214.7|13210|13212.5|13207.9|111
1614021900000|2021-02-22 19:25:00|13213.9|13207.9|13212.6|13209.6|13214.5|13209.9|13212.1|13207.4|157
1614022200000|2021-02-22 19:30:00|13212.5|13209.5|13213.6|13207.6|13214.1|13209.6|13212|13207.2|123
1614022500000|2021-02-22 19:35:00|13213.5|13207.5|13213.9|13207.9|13214.4|13209.5|13212|13207.4|120
1614022800000|2021-02-22 19:40:00|13212.5|13209.5|13212.2|13209.2|13213.9|13209.6|13211.7|13207.2|124
1614023100000|2021-02-22 19:45:00|13212.3|13209.3|13214.2|13208.2|13214.5|13209.9|13212.1|13207.6|117
1614023400000|2021-02-22 19:50:00|13214.1|13208.1|13214.9|13208.9|13215|13210.4|13212.6|13207.8|140
1614023700000|2021-02-22 19:55:00|13214.8|13208.8|13215.1|13209.1|13215.1|13210.4|13213.2|13208.1|158
1614024000000|2021-02-22 20:00:00|13215|13209|13216.6|13210.6|13216.7|13210.7|13213.5|13208.6|157
1614024300000|2021-02-22 20:05:00|13216.7|13210.7|13217.8|13211.8|13218.2|13212.2|13216.6|13210.6|132
1614024600000|2021-02-22 20:10:00|13217.6|13211.6|13220.4|13214.4|13221.1|13215.1|13216.2|13211.4|101
1614024900000|2021-02-22 20:15:00|13220.3|13214.3|13219|13213|13220.4|13214.4|13218.6|13212.6|189
1614025200000|2021-02-22 20:20:00|13218.9|13212.9|13220.9|13214.9|13221.3|13215.3|13218|13212|186
1614025500000|2021-02-22 20:25:00|13220.8|13214.8|13220.7|13214.7|13221|13216.4|13219.1|13214.3|131
1614025800000|2021-02-22 20:30:00|13219.3|13216.3|13221.4|13215.4|13221.5|13216.4|13217.9|13211.9|210
1614026100000|2021-02-22 20:35:00|13221.5|13215.5|13222.6|13216.6|13222.8|13217.1|13220.1|13215.2|182
1614026400000|2021-02-22 20:40:00|13222.4|13216.4|13222.8|13216.8|13224|13218|13221.9|13215.9|184
1614026700000|2021-02-22 20:45:00|13222.6|13216.6|13223.5|13217.5|13223.7|13217.7|13222.3|13216.3|148
1614027000000|2021-02-22 20:50:00|13223.7|13217.7|13224.3|13218.3|13224.6|13218.6|13223.5|13217.5|138
1614027300000|2021-02-22 20:55:00|13224.4|13218.4|13225|13219|13225.7|13219.7|13224.2|13218.2|143
1614027600000|2021-02-22 21:00:00|13224.8|13218.8|13225|13219|13225.3|13219.3|13224.8|13218.8|49
1614027900000|2021-02-22 21:05:00|13225.1|13219.1|13224.6|13218.6|13225.5|13220.6|13223.6|13218.5|64
1614028200000|2021-02-22 21:10:00|13224.8|13218.8|13224.5|13218.5|13225.2|13220.6|13223.6|13217.8|105
1614028500000|2021-02-22 21:15:00|13224.4|13218.4|13224.5|13218.5|13224.6|13220.1|13223|13218.4|27
1614028800000|2021-02-22 21:20:00|13223|13220|13224.3|13218.3|13224.6|13220.1|13223|13217.6|49
1614029100000|2021-02-22 21:25:00|13224.2|13218.2|13223.4|13217.4|13224.3|13218.3|13223.1|13217.1|69
1614029400000|2021-02-22 21:30:00|13223.8|13217.8|13224|13218|13224.2|13218.2|13222.5|13216.5|69
1614029700000|2021-02-22 21:35:00|13222.1|13216.1|13223.9|13217.9|13224.1|13218.1|13222.1|13216.1|90
1614030000000|2021-02-22 21:40:00|13224.2|13218.2|13223|13217|13224.2|13218.2|13222.6|13216.6|164
1614030300000|2021-02-22 21:45:00|13223.1|13217.1|13222.4|13216.4|13224.7|13218.7|13222.3|13216.3|172
1614030600000|2021-02-22 21:50:00|13222.9|13216.9|13221.8|13215.8|13223.4|13217.4|13220.8|13214.8|139
1614030900000|2021-02-22 21:55:00|13221|13215|13223.5|13212.1|13223.7|13215.5|13218.1|13209.2|319
1614031200000|2021-02-22 22:00:00|13223.4|13209.5|13223.5|13213.8|13225.3|13214.2|13223.4|13209.5|46
1614031500000|2021-02-22 22:05:00|13223.4|13213.5|13221.2|13214|13226.7|13214.6|13221.2|13210.4|93
1614031800000|2021-02-22 22:10:00|13223.7|13213.7|13225.5|13212.6|13226.6|13214.3|13221.1|13210.9|134
1614032100000|2021-02-22 22:15:00|13225|13212.5|13224.4|13212.8|13226.6|13214.5|13221.1|13212.1|139
1614032400000|2021-02-22 22:20:00|13224.1|13212.9|13225.6|13209.6|13226.3|13214.6|13221.1|13209.6|130
1614032700000|2021-02-22 22:25:00|13225.5|13211|13225.8|13213.4|13226.3|13214.7|13221.1|13209.7|136
1614033000000|2021-02-22 22:30:00|13225.6|13213.7|13224.1|13215.6|13227.2|13216|13222.6|13209.2|229
1614033300000|2021-02-22 22:35:00|13224.4|13215.4|13220.9|13211.7|13225.8|13216.3|13216.7|13207|200
1614033600000|2021-02-22 22:40:00|13222.7|13211.5|13219.5|13213.4|13222.7|13213.6|13218.7|13208.7|173
1614033900000|2021-02-22 22:45:00|13220.1|13212.6|13219.3|13208.4|13227|13218.1|13217.8|13206.2|227
1614034200000|2021-02-22 22:50:00|13218.8|13208.6|13217.9|13209|13220.3|13209.5|13215.1|13206.6|176
1614034500000|2021-02-22 22:55:00|13218.1|13209.2|13217.5|13209.3|13218.7|13210.4|13216.1|13208.8|190
1614034800000|2021-02-22 23:00:00|13217.8|13209.4|13215.5|13209.5|13218.4|13210.3|13214.6|13208.6|208
1614035100000|2021-02-22 23:05:00|13216.8|13210.8|13216|13210|13217.4|13211.4|13215.6|13209.6|137
1614035400000|2021-02-22 23:10:00|13215.4|13209.4|13215.8|13209.8|13215.9|13209.9|13214.4|13208.4|151
1614035700000|2021-02-22 23:15:00|13215.9|13209.9|13217.1|13211.1|13217.1|13212.1|13214.9|13209.7|186
1614036000000|2021-02-22 23:20:00|13217.2|13211.2|13218.2|13212.2|13218.5|13213.8|13215.4|13209.4|225
1614036300000|2021-02-22 23:25:00|13218.3|13212.3|13214.6|13208.6|13218.4|13212.4|13213.1|13208.3|109
1614036600000|2021-02-22 23:30:00|13214.3|13208.3|13215.3|13209.3|13216.2|13210.5|13213.4|13207.4|217
1614036900000|2021-02-22 23:35:00|13215.2|13209.2|13214.7|13208.7|13215.6|13209.6|13213.7|13207.7|152
1614037200000|2021-02-22 23:40:00|13214.6|13208.6|13214.4|13208.4|13215.4|13209.4|13213.6|13207.6|199
1614037500000|2021-02-22 23:45:00|13214.5|13208.5|13215|13209|13215.3|13209.3|13213.9|13207.9|114
1614037800000|2021-02-22 23:50:00|13215.2|13209.2|13215.7|13209.7|13216.3|13211.5|13213.6|13209.1|88
1614038100000|2021-02-22 23:55:00|13215.6|13209.6|13216.4|13210.4|13216.4|13212.1|13214.2|13209.3|97
1614038400000|2021-02-23 00:00:00|13216.3|13210.3|13215.8|13209.8|13217.6|13212.9|13214.5|13209.7|165
1614038700000|2021-02-23 00:05:00|13215.9|13209.9|13221.9|13215.9|13222.4|13217.7|13214.4|13209.6|275
1614039000000|2021-02-23 00:10:00|13221.8|13215.8|13217.5|13211.5|13221.8|13217.4|13215.9|13211.5|187
1614039300000|2021-02-23 00:15:00|13217.4|13211.4|13215.2|13212.2|13217.7|13213.1|13214.2|13209.4|189
1614039600000|2021-02-23 00:20:00|13215.3|13212.3|13214.4|13211.4|13216.7|13212.4|13213.7|13209.5|178
1614039900000|2021-02-23 00:25:00|13214.3|13211.3|13216.2|13210.2|13216.2|13211.8|13213|13208.6|161
1614040200000|2021-02-23 00:30:00|13214.7|13211.7|13217.9|13214.9|13219.4|13215|13214.2|13210.3|193
1614040500000|2021-02-23 00:35:00|13218|13215|13214.6|13211.6|13219.5|13215.4|13214.2|13209.9|164
1614040800000|2021-02-23 00:40:00|13216.2|13210.2|13213.9|13210.9|13217|13212.6|13213.7|13209.2|160
1614041100000|2021-02-23 00:45:00|13213.8|13210.8|13210.5|13207.5|13215.5|13211.5|13210.1|13205.5|176
1614041400000|2021-02-23 00:50:00|13210.4|13207.4|13207.7|13204.7|13211.8|13207.5|13207.7|13203.2|243
1614041700000|2021-02-23 00:55:00|13207.8|13204.8|13208|13205|13209.4|13205|13206.2|13201.9|204
1614042000000|2021-02-23 01:00:00|13207.8|13204.8|13211.7|13205.7|13211.8|13207.3|13206.2|13201.5|294
1614042300000|2021-02-23 01:05:00|13211.6|13205.6|13212.4|13206.4|13214.1|13209.4|13209.7|13205|346
1614042600000|2021-02-23 01:10:00|13211.2|13208.2|13211.6|13205.6|13213.7|13209.7|13209.6|13205.3|274
1614042900000|2021-02-23 01:15:00|13211.8|13205.8|13208.4|13202.4|13212.4|13207.6|13205.9|13201.4|311
1614043200000|2021-02-23 01:20:00|13206.8|13203.8|13205.2|13202.2|13210.8|13206.4|13204.4|13200.3|271
1614043500000|2021-02-23 01:25:00|13205.1|13202.1|13206.8|13200.8|13208.8|13204.4|13204.6|13200.4|296
1614043800000|2021-02-23 01:30:00|13206.7|13200.7|13206.4|13203.4|13209.3|13204.9|13202.7|13198.8|304
1614044100000|2021-02-23 01:35:00|13206.2|13203.2|13203|13200|13208.2|13203.6|13202.8|13198.7|293
1614044400000|2021-02-23 01:40:00|13203.1|13200.1|13198|13195|13203.6|13200.3|13196.6|13192.7|312
1614044700000|2021-02-23 01:45:00|13197.9|13194.9|13196.7|13193.7|13199.8|13195.3|13194.6|13189.2|321
1614045000000|2021-02-23 01:50:00|13196.8|13193.8|13198.6|13195.6|13200.4|13195.8|13195.6|13191.4|268
1614045300000|2021-02-23 01:55:00|13198.5|13195.5|13196.5|13193.5|13200.5|13195.9|13196|13191.7|341
1614045600000|2021-02-23 02:00:00|13196.6|13193.6|13196.4|13193.4|13198.1|13193.7|13195.8|13191.5|170
1614045900000|2021-02-23 02:05:00|13196.3|13193.3|13197.1|13194.1|13198.7|13194.4|13195.5|13191.4|195
1614046200000|2021-02-23 02:10:00|13197|13194|13199.9|13193.9|13200.2|13196|13196.9|13192.7|250
1614046500000|2021-02-23 02:15:00|13199.8|13193.8|13198.7|13195.7|13201.6|13197|13196.8|13192.6|212
1614046800000|2021-02-23 02:20:00|13200.2|13194.2|13198.4|13192.4|13200.2|13196.6|13196.6|13192.3|178
1614047100000|2021-02-23 02:25:00|13198.3|13192.3|13196.6|13193.6|13198.6|13194.4|13195.7|13191.4|213
1614047400000|2021-02-23 02:30:00|13196.7|13193.7|13195.4|13192.4|13196.8|13193.8|13194.9|13190.5|202
1614047700000|2021-02-23 02:35:00|13195.5|13192.5|13195|13192|13196.5|13192.5|13193.8|13189.8|176
1614048000000|2021-02-23 02:40:00|13194.9|13191.9|13196.2|13193.2|13199.7|13195.4|13194.5|13190|252
1614048300000|2021-02-23 02:45:00|13196.1|13193.1|13200.5|13194.5|13200.8|13196.3|13195.5|13191.3|295
1614048600000|2021-02-23 02:50:00|13200.4|13194.4|13199.9|13196.9|13202.9|13198.4|13197.7|13193.2|332
1614048900000|2021-02-23 02:55:00|13200|13197|13199.7|13196.7|13202.2|13198.2|13199.2|13194.6|308
1614049200000|2021-02-23 03:00:00|13199.8|13196.8|13203|13200|13204.5|13200.1|13199.7|13196.3|219
1614049500000|2021-02-23 03:05:00|13202.8|13199.8|13203.2|13200.2|13204.8|13200.4|13202.5|13198|144
1614049800000|2021-02-23 03:10:00|13203.3|13200.3|13203.7|13200.7|13205.6|13201.4|13202.5|13197.9|253
1614050100000|2021-02-23 03:15:00|13203.9|13200.9|13205.9|13202.9|13207.5|13203|13203.6|13199.1|280
1614050400000|2021-02-23 03:20:00|13206|13203|13209|13203|13209.7|13205.4|13205|13200.7|272
1614050700000|2021-02-23 03:25:00|13209.1|13203.1|13205.5|13202.5|13209.3|13204.9|13205|13200.3|222
1614051000000|2021-02-23 03:30:00|13205.4|13202.4|13205.1|13202.1|13206.8|13202.9|13204.3|13199.7|177
1614051300000|2021-02-23 03:35:00|13204.9|13201.9|13205.2|13202.2|13206.4|13203.4|13204.8|13201.8|102
1614051600000|2021-02-23 03:40:00|13204.9|13201.9|13204.7|13201.7|13207.1|13203.1|13204.5|13200.8|142
1614051900000|2021-02-23 03:45:00|13204.8|13201.8|13207.9|13204.9|13209.7|13205.1|13204.5|13201.5|145
1614052200000|2021-02-23 03:50:00|13208|13205|13206.5|13203.5|13209.7|13205.2|13206.4|13201.9|178
1614052500000|2021-02-23 03:55:00|13206.6|13203.6|13206.2|13203.2|13208.6|13204.4|13205.4|13201|171
1614052800000|2021-02-23 04:00:00|13206.3|13203.3|13205.1|13202.1|13207.6|13203.5|13205|13201.6|123
1614053100000|2021-02-23 04:05:00|13205.3|13202.3|13205.7|13202.7|13207.7|13203.3|13205|13200.9|126
1614053400000|2021-02-23 04:10:00|13205.6|13202.6|13207|13201|13207|13202.9|13203.9|13200.3|126
1614053700000|2021-02-23 04:15:00|13205.6|13202.6|13205.8|13202.8|13207.4|13202.9|13204.8|13200.7|126
1614054000000|2021-02-23 04:20:00|13205.7|13202.7|13207.4|13204.4|13208.7|13204.5|13205.5|13202.2|109
1614054300000|2021-02-23 04:25:00|13207.3|13204.3|13205.4|13202.4|13207.5|13204.5|13205|13201.2|104
1614054600000|2021-02-23 04:30:00|13205.3|13202.3|13203.9|13200.9|13205.9|13202.3|13203.3|13198.9|192
1614054900000|2021-02-23 04:35:00|13204|13201|13203.6|13200.6|13205.4|13201|13203.1|13198.5|103
1614055200000|2021-02-23 04:40:00|13203.5|13200.5|13204.8|13201.8|13206.6|13202.3|13203.3|13198.8|166
1614055500000|2021-02-23 04:45:00|13204.7|13201.7|13205.9|13202.9|13207.5|13203|13204.5|13200.1|115
1614055800000|2021-02-23 04:50:00|13205.8|13202.8|13205|13202|13207.4|13203.1|13204.4|13200.3|122
1614056100000|2021-02-23 04:55:00|13204.9|13201.9|13205.7|13199.7|13207|13202.4|13204|13199.4|130
1614056400000|2021-02-23 05:00:00|13205.8|13199.8|13203.7|13200.7|13206|13201.5|13203.4|13199.6|180
1614056700000|2021-02-23 05:05:00|13203.5|13200.5|13203.8|13200.8|13205.8|13201.6|13202.8|13198.3|170
1614057000000|2021-02-23 05:10:00|13203.9|13200.9|13203.8|13200.8|13205.7|13201.5|13203.2|13199.5|115
1614057300000|2021-02-23 05:15:00|13203.9|13200.9|13204|13201|13206|13201.8|13203.8|13199.7|106
1614057600000|2021-02-23 05:20:00|13203.9|13200.9|13205.3|13202.3|13206.4|13202.5|13203.6|13199.4|91
1614057900000|2021-02-23 05:25:00|13205.1|13202.1|13205.4|13199.4|13206|13202.1|13202.5|13197.9|226
1614058200000|2021-02-23 05:30:00|13205.5|13199.5|13203|13200|13205.5|13201.9|13202.8|13198.4|176
1614058500000|2021-02-23 05:35:00|13202.9|13199.9|13203.7|13200.7|13206|13201.8|13202.9|13198.8|137
1614058800000|2021-02-23 05:40:00|13203.9|13200.9|13204.9|13201.9|13206|13202.3|13203.1|13199.6|176
1614059100000|2021-02-23 05:45:00|13205|13202|13204.7|13201.7|13207|13202.5|13204.5|13200.4|158
1614059400000|2021-02-23 05:50:00|13204.8|13201.8|13206.8|13200.8|13207.1|13202.7|13203.8|13199.2|168
1614059700000|2021-02-23 05:55:00|13206.9|13200.9|13206.4|13203.4|13207.9|13203.7|13204.3|13200.6|186
1614060000000|2021-02-23 06:00:00|13206.3|13203.3|13207.8|13204.8|13210|13205.6|13205.7|13201.4|256
1614060300000|2021-02-23 06:05:00|13207.9|13204.9|13210.4|13207.4|13211.7|13207.5|13207.7|13203.3|192
1614060600000|2021-02-23 06:10:00|13210.5|13207.5|13211.4|13208.4|13212.6|13208.5|13209.6|13206.2|265
1614060900000|2021-02-23 06:15:00|13211.5|13208.5|13211.7|13208.7|13213.9|13209.5|13210.9|13206.7|245
1614061200000|2021-02-23 06:20:00|13211.6|13208.6|13213.3|13210.3|13213.8|13210.4|13210.7|13206.6|206
1614061500000|2021-02-23 06:25:00|13213.2|13210.2|13211.5|13208.5|13214.6|13211.2|13211.4|13207.2|232
1614061800000|2021-02-23 06:30:00|13211.4|13208.4|13209.9|13206.9|13211.8|13208.5|13208.9|13204.6|215
1614062100000|2021-02-23 06:35:00|13209.8|13206.8|13211.4|13208.4|13213.1|13208.6|13209.8|13205.4|233
1614062400000|2021-02-23 06:40:00|13211.5|13208.5|13212.3|13209.3|13213.8|13209.7|13210.8|13206.7|263
1614062700000|2021-02-23 06:45:00|13212.4|13209.4|13212.6|13209.6|13214.7|13210.2|13211.5|13207.3|232
1614063000000|2021-02-23 06:50:00|13212.7|13209.7|13212.6|13209.6|13214.6|13210.2|13211.9|13208.4|163
1614063300000|2021-02-23 06:55:00|13212.7|13209.7|13210.1|13207.1|13213.5|13209.7|13209.9|13205.5|154
1614063600000|2021-02-23 07:00:00|13210|13207|13207.2|13204.2|13212.2|13207.5|13206.6|13202.4|286
1614063900000|2021-02-23 07:05:00|13207.3|13204.3|13212|13209|13213.4|13209.1|13207.3|13203.2|287
1614064200000|2021-02-23 07:10:00|13212.1|13209.1|13210.2|13207.2|13213.3|13209.1|13209.6|13206.6|216
1614064500000|2021-02-23 07:15:00|13210.4|13207.4|13211|13208|13212.4|13208.2|13208.4|13205|243
1614064800000|2021-02-23 07:20:00|13211.1|13208.1|13213.2|13210.2|13214.6|13210.2|13209.6|13205.1|183
1614065100000|2021-02-23 07:25:00|13213.1|13210.1|13212.4|13209.4|13213.5|13210.3|13211.2|13206.9|190
1614065400000|2021-02-23 07:30:00|13212.3|13209.3|13210.7|13207.7|13213.7|13209.4|13210.5|13206.5|169
1614065700000|2021-02-23 07:35:00|13210.6|13207.6|13209.4|13203.4|13211.1|13207.6|13206.4|13201.8|212
1614066000000|2021-02-23 07:40:00|13207.8|13204.8|13206|13203|13210|13205.4|13205.7|13202|191
1614066300000|2021-02-23 07:45:00|13205.9|13202.9|13202.8|13199.8|13205.9|13202.9|13201.7|13197.6|263
1614066600000|2021-02-23 07:50:00|13202.9|13199.9|13202.5|13199.5|13203.9|13200.2|13202|13197.7|172
1614066900000|2021-02-23 07:55:00|13202.4|13199.4|13206.4|13200.4|13206.4|13202.1|13202.4|13198.7|172
1614067200000|2021-02-23 08:00:00|13206.5|13200.5|13204.6|13201.6|13207.6|13203.2|13201.9|13197.5|383
1614067500000|2021-02-23 08:05:00|13206.1|13200.1|13206.1|13200.1|13209.4|13205.1|13204.3|13199.8|309
1614067800000|2021-02-23 08:10:00|13206.2|13200.2|13205.1|13202.1|13207.4|13202.6|13203.9|13199.5|219
1614068100000|2021-02-23 08:15:00|13206.9|13200.9|13206.2|13203.2|13207.9|13203.3|13204.4|13200.1|224
1614068400000|2021-02-23 08:20:00|13206.1|13203.1|13205.9|13202.9|13207.8|13203.4|13205.2|13200.5|231
1614068700000|2021-02-23 08:25:00|13206|13203|13209.7|13206.7|13211.9|13206.9|13205.8|13201.5|223
1614069000000|2021-02-23 08:30:00|13209.5|13206.5|13211.4|13205.4|13213|13208.5|13209.4|13204.8|279
1614069300000|2021-02-23 08:35:00|13211.5|13205.5|13212.1|13209.1|13214.3|13209.6|13210.2|13205.4|288
1614069600000|2021-02-23 08:40:00|13212.2|13209.2|13208.7|13205.7|13214.4|13209.6|13208.2|13203.6|296
1614069900000|2021-02-23 08:45:00|13208.9|13205.9|13210.2|13207.2|13213.7|13208.4|13208.7|13204.1|286
1614070200000|2021-02-23 08:50:00|13210.1|13207.1|13210.1|13207.1|13212.7|13207.9|13209|13204.4|229
1614070500000|2021-02-23 08:55:00|13210.2|13207.2|13208.3|13202.3|13212.2|13207.6|13206.9|13202.3|285
1614070800000|2021-02-23 09:00:00|13206.9|13203.9|13208.9|13205.9|13210.4|13205.9|13206.8|13202.2|290
1614071100000|2021-02-23 09:05:00|13209|13206|13210.4|13207.4|13212.6|13207.7|13208.3|13203.8|280
1614071400000|2021-02-23 09:10:00|13210.3|13207.3|13211.7|13208.7|13214.5|13209.9|13209.2|13204.9|334
1614071700000|2021-02-23 09:15:00|13211.6|13208.6|13210.2|13207.2|13212.7|13208.6|13209.7|13205.1|250
1614072000000|2021-02-23 09:20:00|13210.3|13207.3|13211.4|13208.4|13214.5|13210.3|13210.3|13206|263
1614072300000|2021-02-23 09:25:00|13211.5|13208.5|13212.2|13209.2|13214.2|13209.7|13211.1|13206.7|229
1614072600000|2021-02-23 09:30:00|13212.1|13209.1|13209|13206|13212.7|13209.1|13208.7|13204.3|260
1614072900000|2021-02-23 09:35:00|13208.9|13205.9|13207|13204|13211.1|13206.8|13206.6|13202.2|200
1614073200000|2021-02-23 09:40:00|13207.1|13204.1|13210.6|13207.6|13212.5|13208.2|13206.9|13203.9|297
1614073500000|2021-02-23 09:45:00|13210.5|13207.5|13212.4|13209.4|13215|13210.7|13208.3|13203.8|356
1614073800000|2021-02-23 09:50:00|13212.3|13209.3|13213.6|13207.6|13214.7|13211.1|13210.3|13205.7|310
1614074100000|2021-02-23 09:55:00|13213.5|13207.5|13213.3|13210.3|13215.6|13211.2|13211.6|13207.1|203
1614074400000|2021-02-23 10:00:00|13213.4|13210.4|13213.6|13210.6|13215.4|13210.8|13211.1|13206.6|245
1614074700000|2021-02-23 10:05:00|13213.7|13210.7|13213.3|13210.3|13216.6|13212|13211.9|13207.1|304
1614075000000|2021-02-23 10:10:00|13213.4|13210.4|13215.2|13212.2|13217.4|13212.9|13213.2|13208.7|249
1614075300000|2021-02-23 10:15:00|13215.3|13212.3|13214.3|13211.3|13219.7|13214.9|13213.6|13208.8|335
1614075600000|2021-02-23 10:20:00|13214.2|13211.2|13214.8|13208.8|13216.7|13212.3|13211.4|13205.4|336
1614075900000|2021-02-23 10:25:00|13214.7|13208.7|13216.3|13210.3|13217.2|13212.7|13212.5|13207.9|357
1614076200000|2021-02-23 10:30:00|13214.6|13211.6|13215.7|13212.7|13217.5|13213.1|13214|13209.1|275
1614076500000|2021-02-23 10:35:00|13215.6|13212.6|13217.7|13214.7|13219.9|13215.6|13215.5|13211|330
1614076800000|2021-02-23 10:40:00|13217.6|13214.6|13215.5|13212.5|13220.9|13216.4|13215.1|13210.7|330
1614077100000|2021-02-23 10:45:00|13215.6|13212.6|13215.1|13212.1|13219.2|13214.7|13214.8|13210.3|270
1614077400000|2021-02-23 10:50:00|13215.5|13212.5|13214.4|13211.4|13219.3|13214.6|13214.2|13209.5|217
1614077700000|2021-02-23 10:55:00|13214.3|13211.3|13219.8|13213.8|13220.6|13215|13214.3|13210.4|201
1614078000000|2021-02-23 11:00:00|13219.7|13213.7|13222.3|13216.3|13222.7|13218.1|13218.1|13213.7|220
1614078300000|2021-02-23 11:05:00|13222.4|13216.4|13219.6|13216.6|13222.4|13217.6|13217.7|13213.4|264
1614078600000|2021-02-23 11:10:00|13219.7|13216.7|13217.4|13214.4|13221.4|13217.1|13216.3|13211.7|249
1614078900000|2021-02-23 11:15:00|13217.5|13214.5|13218.7|13215.7|13220.4|13215.9|13216.2|13211.7|261
1614079200000|2021-02-23 11:20:00|13218.8|13215.8|13217.1|13214.1|13220.9|13216.5|13216.2|13211.6|281
1614079500000|2021-02-23 11:25:00|13217.2|13214.2|13215.6|13212.6|13219.3|13214.7|13214|13209.5|238
1614079800000|2021-02-23 11:30:00|13215.5|13212.5|13214.8|13208.8|13218.5|13214|13213|13208.7|292
1614080100000|2021-02-23 11:35:00|13214.9|13208.9|13213.7|13210.7|13216.3|13211.6|13212.2|13208.2|261
1614080400000|2021-02-23 11:40:00|13213.6|13210.6|13210.8|13204.8|13214.9|13210.7|13209.5|13204.1|280
1614080700000|2021-02-23 11:45:00|13210.6|13204.6|13210.2|13207.2|13211.9|13207.4|13208.4|13203.7|242
1614081000000|2021-02-23 11:50:00|13210.1|13207.1|13209.1|13203.1|13211.6|13207.4|13207.1|13202.6|225
1614081300000|2021-02-23 11:55:00|13209|13203|13207.6|13204.6|13210.4|13206.1|13206.1|13201.6|227
1614081600000|2021-02-23 12:00:00|13207.5|13204.5|13207.2|13204.2|13210|13205.6|13206.5|13202|173
1614081900000|2021-02-23 12:05:00|13206.9|13203.9|13204.8|13201.8|13208.9|13204.5|13204.4|13200|220
1614082200000|2021-02-23 12:10:00|13204.7|13201.7|13205.9|13202.9|13207.6|13203.2|13204.2|13199.7|213
1614082500000|2021-02-23 12:15:00|13206|13203|13205.7|13202.7|13209.1|13204.6|13204.5|13200.1|200
1614082800000|2021-02-23 12:20:00|13205.6|13202.6|13207.1|13204.1|13209.3|13204.8|13205.3|13200.9|201
1614083100000|2021-02-23 12:25:00|13207.2|13204.2|13207.3|13204.3|13209.6|13205.2|13206.4|13202.2|248
1614083400000|2021-02-23 12:30:00|13207.4|13204.4|13208.6|13205.6|13210.2|13205.8|13206.3|13201.9|238
1614083700000|2021-02-23 12:35:00|13208.3|13205.3|13210.4|13207.4|13212|13207.5|13207.4|13203.2|168
1614084000000|2021-02-23 12:40:00|13210.3|13207.3|13212.2|13206.2|13213.2|13208.8|13210.1|13206.1|221
1614084300000|2021-02-23 12:45:00|13210.5|13207.5|13211.2|13208.2|13214.3|13209.7|13210.3|13206.1|173
1614084600000|2021-02-23 12:50:00|13211.1|13208.1|13210.6|13204.6|13213|13208.5|13208.6|13204.4|186
1614084900000|2021-02-23 12:55:00|13210.5|13204.5|13213.6|13210.6|13217.2|13212.2|13209|13204.5|258
1614085200000|2021-02-23 13:00:00|13213.4|13210.4|13216.4|13213.4|13218.1|13213.6|13213|13209.2|286
1614085500000|2021-02-23 13:05:00|13216.3|13213.3|13217|13214|13218.6|13214.2|13214.2|13209.6|304
1614085800000|2021-02-23 13:10:00|13216.7|13213.7|13217.3|13214.3|13218.8|13214.5|13216.4|13211.8|179
1614086100000|2021-02-23 13:15:00|13217.2|13214.2|13213.7|13210.7|13218.7|13214.3|13213.6|13209.3|180
1614086400000|2021-02-23 13:20:00|13213.8|13210.8|13214.3|13211.3|13217.3|13212.7|13213.8|13209.7|218
1614086700000|2021-02-23 13:25:00|13214.2|13211.2|13213.6|13210.6|13216.6|13212.2|13213.5|13209.3|160
1614087000000|2021-02-23 13:30:00|13213.7|13210.7|13215.5|13212.5|13217.2|13212.8|13213.6|13209.4|233
1614087300000|2021-02-23 13:35:00|13215.6|13212.6|13215.7|13212.7|13220|13215.6|13214.6|13210.2|180
1614087600000|2021-02-23 13:40:00|13215.9|13212.9|13216.7|13213.7|13219.1|13214.9|13213.3|13209.4|228
1614087900000|2021-02-23 13:45:00|13216.6|13213.6|13214.6|13211.6|13217.8|13213.8|13213.7|13209.5|197
1614088200000|2021-02-23 13:50:00|13214.5|13211.5|13212.2|13209.2|13215.3|13211.5|13211.8|13207.9|155
1614088500000|2021-02-23 13:55:00|13212.4|13209.4|13214.7|13208.7|13216|13211.6|13212.2|13207.9|163
1614088800000|2021-02-23 14:00:00|13214.8|13208.8|13212.6|13209.6|13214.8|13210.3|13210.8|13206.3|211
1614089100000|2021-02-23 14:05:00|13212.5|13209.5|13213.6|13210.6|13216.4|13211.9|13211.5|13207.9|300
1614089400000|2021-02-23 14:10:00|13215.2|13209.2|13211.7|13208.7|13215.4|13211.2|13211.7|13207|202
1614089700000|2021-02-23 14:15:00|13211.9|13208.9|13211.3|13208.3|13214.9|13210.6|13210.7|13206.6|144
1614090000000|2021-02-23 14:20:00|13210.9|13207.9|13209.2|13203.2|13213.1|13209.1|13206.9|13202.7|184
1614090300000|2021-02-23 14:25:00|13209.4|13203.4|13210.1|13204.1|13211.7|13207.5|13207.6|13203.4|234
1614090600000|2021-02-23 14:30:00|13208.9|13205.9|13216.3|13213.3|13216.4|13213.4|13208.9|13205|341
1614090900000|2021-02-23 14:35:00|13216.5|13213.5|13219.4|13216.4|13221|13216.9|13215.9|13211.6|369
1614091200000|2021-02-23 14:40:00|13219.5|13216.5|13219.9|13213.9|13221.7|13217.1|13216.4|13211.7|338
1614091500000|2021-02-23 14:45:00|13219.8|13213.8|13219.6|13216.6|13221.2|13216.8|13218.3|13213.8|177
1614091800000|2021-02-23 14:50:00|13220.6|13217.6|13216.7|13213.7|13222.6|13217.9|13216.5|13212|307
1614092100000|2021-02-23 14:55:00|13218.4|13212.4|13220.1|13214.1|13221.2|13215.2|13216.6|13212.2|200
1614092400000|2021-02-23 15:00:00|13220.2|13214.2|13217.4|13211.4|13220.9|13214.9|13213.5|13209.3|212
1614092700000|2021-02-23 15:05:00|13217.3|13211.3|13208.1|13202.1|13218.4|13213|13208.1|13202.1|472
1614093000000|2021-02-23 15:10:00|13208.2|13202.2|13210.1|13204.1|13210.2|13205.6|13202.7|13198.2|462
1614093300000|2021-02-23 15:15:00|13208.8|13205.8|13209.8|13203.8|13213.3|13208.5|13207.8|13202.6|451
1614093600000|2021-02-23 15:20:00|13209.9|13203.9|13205|13199|13212|13206.7|13203.4|13198.5|404
1614093900000|2021-02-23 15:25:00|13204.9|13198.9|13201.6|13198.6|13206.4|13202.1|13201.4|13196.8|350
1614094200000|2021-02-23 15:30:00|13201.5|13198.5|13201.8|13195.8|13205.3|13200.8|13199.5|13195|446
1614094500000|2021-02-23 15:35:00|13201.7|13195.7|13199|13196|13202.9|13198.3|13198.6|13194.1|357
1614094800000|2021-02-23 15:40:00|13199.1|13196.1|13199.4|13193.4|13201.7|13197.2|13197.3|13193.2|259
1614095100000|2021-02-23 15:45:00|13198|13195|13198.7|13195.7|13200.2|13195.8|13196.2|13192|320
1614095400000|2021-02-23 15:50:00|13200|13194|13200.4|13194.4|13202.6|13198.3|13198.1|13193.9|241
1614095700000|2021-02-23 15:55:00|13200.5|13194.5|13199.8|13196.8|13202.4|13197.9|13198.6|13194.4|188
1614096000000|2021-02-23 16:00:00|13201.5|13195.5|13196.9|13193.9|13201.6|13196.6|13196.7|13192.3|210
1614096300000|2021-02-23 16:05:00|13196.8|13193.8|13198.5|13195.5|13200.3|13196.3|13196.7|13192.7|188
1614096600000|2021-02-23 16:10:00|13198.4|13195.4|13197.2|13194.2|13200.5|13196|13196.9|13192.6|160
1614096900000|2021-02-23 16:15:00|13197.1|13194.1|13196.4|13193.4|13199.3|13194.6|13196.4|13192|180
1614097200000|2021-02-23 16:20:00|13196.5|13193.5|13196.1|13193.1|13198.3|13194.1|13196|13192|115
1614097500000|2021-02-23 16:25:00|13196.2|13193.2|13197.2|13194.2|13199.5|13194.9|13196|13191.4|135
1614097800000|2021-02-23 16:30:00|13197.3|13194.3|13197.2|13194.2|13199.3|13194.7|13196.9|13192.6|170
1614098100000|2021-02-23 16:35:00|13197.1|13194.1|13200.9|13194.9|13201|13196.2|13197|13193.5|146
1614098400000|2021-02-23 16:40:00|13200.8|13194.8|13203.5|13197.5|13203.8|13199|13199.2|13194.4|162
1614098700000|2021-02-23 16:45:00|13203.4|13197.4|13205.1|13199.1|13205.2|13200.2|13201.3|13196.8|196
1614099000000|2021-02-23 16:50:00|13205|13199|13205.7|13199.7|13206.9|13201.7|13204.1|13199|173
1614099300000|2021-02-23 16:55:00|13204.3|13201.3|13207.1|13201.1|13207.1|13202.6|13204.2|13199.6|128
1614099600000|2021-02-23 17:00:00|13207.3|13201.3|13207.7|13201.7|13208|13203.5|13206.1|13201.2|182
1614099900000|2021-02-23 17:05:00|13207.8|13201.8|13206.7|13203.7|13208.4|13203.9|13205.9|13201.2|111
1614100200000|2021-02-23 17:10:00|13206.8|13203.8|13206.2|13203.2|13208.4|13203.9|13205.8|13201.1|168
1614100500000|2021-02-23 17:15:00|13206.1|13203.1|13205|13199|13207.8|13203.3|13203.5|13198.5|231
1614100800000|2021-02-23 17:20:00|13205.1|13199.1|13203.9|13200.9|13206.4|13201.8|13203.6|13199.1|228
1614101100000|2021-02-23 17:25:00|13203.8|13200.8|13201.4|13198.4|13204.9|13201.2|13200.9|13196.2|192
1614101400000|2021-02-23 17:30:00|13202.8|13196.8|13203.8|13197.8|13203.8|13199.3|13200.8|13196.2|199
1614101700000|2021-02-23 17:35:00|13203.7|13197.7|13207.1|13201.1|13207.5|13203|13202.2|13197.7|169
1614102000000|2021-02-23 17:40:00|13207.2|13201.2|13207|13201|13207.5|13203.1|13205.4|13200.5|166
1614102300000|2021-02-23 17:45:00|13205.5|13202.5|13205.3|13202.3|13207.2|13202.7|13204.8|13200.1|159
1614102600000|2021-02-23 17:50:00|13205.4|13202.4|13204.2|13201.2|13206.8|13202.4|13203.8|13199.7|168
1614102900000|2021-02-23 17:55:00|13204.1|13201.1|13205.6|13199.6|13205.9|13201.3|13201.6|13197.3|214
1614103200000|2021-02-23 18:00:00|13205.7|13199.7|13206|13200|13207.4|13202.4|13204|13199.6|282
1614103500000|2021-02-23 18:05:00|13206.1|13200.1|13205.3|13202.3|13207|13202.5|13204.4|13199.8|174
1614103800000|2021-02-23 18:10:00|13206.7|13200.7|13204.2|13201.2|13207|13202.5|13204.1|13199.9|119
1614104100000|2021-02-23 18:15:00|13204.3|13201.3|13203.1|13200.1|13205.9|13201.3|13202.9|13198.5|195
1614104400000|2021-02-23 18:20:00|13203|13200|13203.1|13197.1|13204.7|13200.2|13201.7|13197.1|150
1614104700000|2021-02-23 18:25:00|13203.2|13197.2|13201.5|13198.5|13203.4|13198.7|13201.2|13196.6|100
1614105000000|2021-02-23 18:30:00|13201.6|13198.6|13203.1|13197.1|13203.3|13198.9|13201.2|13197|110
1614105300000|2021-02-23 18:35:00|13203|13197|13202.9|13196.9|13203.2|13198.7|13201.3|13196.8|117
1614105600000|2021-02-23 18:40:00|13203.1|13197.1|13203.9|13200.9|13205.5|13201.1|13201.4|13196.9|155
1614105900000|2021-02-23 18:45:00|13205.3|13199.3|13203.5|13200.5|13206.1|13201.3|13203.3|13198.8|191
1614106200000|2021-02-23 18:50:00|13203.7|13200.7|13203.9|13200.9|13205.6|13201.1|13203.2|13198.7|163
1614106500000|2021-02-23 18:55:00|13204|13201|13203.8|13197.8|13205.4|13201.1|13202.4|13197.7|206
1614106800000|2021-02-23 19:00:00|13203.7|13197.7|13203.9|13197.9|13204.2|13199.6|13201.7|13197.1|264
1614107100000|2021-02-23 19:05:00|13203.8|13197.8|13201.6|13198.6|13204|13199.5|13200|13195.3|269
1614107400000|2021-02-23 19:10:00|13203.3|13197.3|13203.6|13197.6|13203.7|13199.1|13201.6|13197.2|177
1614107700000|2021-02-23 19:15:00|13203.5|13197.5|13201.3|13198.3|13203.8|13199.1|13201|13196.6|193
1614108000000|2021-02-23 19:20:00|13201.2|13198.2|13202.4|13196.4|13203.4|13198.9|13201|13196.3|241
1614108300000|2021-02-23 19:25:00|13200.9|13197.9|13201.1|13198.1|13203.3|13198.7|13200.8|13196.4|228
1614108600000|2021-02-23 19:30:00|13201.2|13198.2|13205.2|13199.2|13205.2|13200.4|13201|13196.3|294
1614108900000|2021-02-23 19:35:00|13205.3|13199.3|13203.1|13200.1|13205.5|13200.8|13202.3|13197.6|235
1614109200000|2021-02-23 19:40:00|13203|13200|13204.4|13198.4|13205.9|13201.2|13202.6|13197.6|263
1614109500000|2021-02-23 19:45:00|13202.7|13199.7|13202.9|13199.9|13204.7|13200.2|13202.3|13197.9|203
1614109800000|2021-02-23 19:50:00|13203|13200|13203.7|13197.7|13204.4|13200.1|13201.9|13197.5|203
1614110100000|2021-02-23 19:55:00|13203.6|13197.6|13205.4|13199.4|13205.5|13200.9|13201.9|13197.4|194
1614110400000|2021-02-23 20:00:00|13205.3|13199.3|13205.2|13199.2|13206.1|13201.5|13203.7|13198.6|193
1614110700000|2021-02-23 20:05:00|13205.1|13199.1|13202.8|13199.8|13205.5|13200.7|13202.6|13198|146
1614111000000|2021-02-23 20:10:00|13204.1|13198.1|13203.1|13197.1|13204.3|13199.9|13201.5|13196.8|94
1614111300000|2021-02-23 20:15:00|13202.9|13196.9|13200.9|13194.9|13203.1|13198.7|13200.9|13194.9|153
1614111600000|2021-02-23 20:20:00|13201|13195|13201|13195|13201.2|13196.7|13199.4|13194.8|78
1614111900000|2021-02-23 20:25:00|13201.1|13195.1|13198.2|13195.2|13201.3|13196.7|13198.1|13193.5|130
1614112200000|2021-02-23 20:30:00|13199.7|13193.7|13199.2|13193.2|13200.2|13195.7|13197.1|13192.7|161
1614112500000|2021-02-23 20:35:00|13199.1|13193.1|13198.4|13192.4|13199.4|13194.9|13196.5|13192|204
1614112800000|2021-02-23 20:40:00|13198.3|13192.3|13198.9|13192.9|13199.4|13194.1|13196.7|13192.1|174
1614113100000|2021-02-23 20:45:00|13198.8|13192.8|13198.6|13192.6|13199|13194.3|13196.7|13192.1|191
1614113400000|2021-02-23 20:50:00|13198.7|13192.7|13198.9|13192.9|13199.1|13194.5|13197|13192.5|105
1614113700000|2021-02-23 20:55:00|13198.8|13192.8|13197.7|13194.7|13199.7|13195.1|13197.3|13192.8|162
1614114000000|2021-02-23 21:00:00|13199.6|13193.6|13199.6|13193.6|13199.9|13194.9|13197.9|13193|121
1614114300000|2021-02-23 21:05:00|13200|13194|13199.9|13193.9|13200|13195.3|13197.9|13193.3|94
1614114600000|2021-02-23 21:10:00|13199.8|13193.8|13200.4|13194.4|13200.4|13195.5|13197.9|13193.4|86
1614114900000|2021-02-23 21:15:00|13200|13194|13200.5|13194.5|13201|13195|13199.7|13193.7|131
1614115200000|2021-02-23 21:20:00|13200.4|13194.4|13201.8|13195.8|13201.9|13197.1|13200.1|13194.2|78
1614115500000|2021-02-23 21:25:00|13201.6|13195.6|13201.1|13195.1|13201.9|13195.9|13200.7|13194.7|130
1614115800000|2021-02-23 21:30:00|13200.9|13194.9|13201.2|13195.2|13201.6|13196.5|13199.5|13194.7|99
1614116100000|2021-02-23 21:35:00|13201.1|13195.1|13201.1|13195.1|13202|13196|13200.7|13194.7|116
1614116400000|2021-02-23 21:40:00|13200.9|13194.9|13202.7|13196.7|13203.7|13196.9|13200.8|13194.8|150
1614116700000|2021-02-23 21:45:00|13202.4|13196.4|13202.1|13196.1|13203|13197.7|13200.7|13195.7|126
1614117000000|2021-02-23 21:50:00|13202|13196|13200.5|13194.5|13202.4|13196.4|13199.6|13193.6|132
1614117300000|2021-02-23 21:55:00|13200.1|13194.1|13206|13195.4|13215.2|13199.2|13198.8|13189.8|352
1614117600000|2021-02-23 22:00:00|13205.9|13195.5|13205.3|13195|13208.5|13197.1|13204.1|13193.2|75
1614117900000|2021-02-23 22:05:00|13206.9|13195.6|13204.9|13197.9|13209|13198.9|13204.1|13190.3|168
1614118200000|2021-02-23 22:10:00|13206.7|13195.5|13200.8|13194.8|13209|13196.8|13199.8|13189.3|183
1614118500000|2021-02-23 22:15:00|13204.4|13192|13200.2|13193.9|13204.4|13195.5|13200.1|13191.4|105
1614118800000|2021-02-23 22:20:00|13200.5|13194.5|13202.7|13191.8|13208.5|13196.2|13200.2|13189.7|157
1614119100000|2021-02-23 22:25:00|13202.8|13191.7|13208.7|13192.9|13209.6|13195.8|13200.7|13190.2|172
1614119400000|2021-02-23 22:30:00|13208.4|13193.2|13207.9|13196.7|13208.9|13199.7|13205.7|13192.6|167
1614119700000|2021-02-23 22:35:00|13208|13196|13207.5|13194.5|13209.8|13199.5|13202.7|13191.8|264
1614120000000|2021-02-23 22:40:00|13207.3|13194|13205.2|13193.3|13209.4|13197|13203.1|13193.2|197
1614120300000|2021-02-23 22:45:00|13204.7|13193.5|13206.7|13197.1|13207.9|13197.4|13200.3|13193|180
1614120600000|2021-02-23 22:50:00|13207|13197.3|13203.7|13197.4|13208|13198.4|13200.6|13192.5|256
1614120900000|2021-02-23 22:55:00|13203.6|13197.6|13205.9|13196.8|13207.1|13198.2|13203|13194.4|136
1614121200000|2021-02-23 23:00:00|13205.2|13197.9|13200.3|13194.3|13205.2|13197.9|13199|13193|177
1614121500000|2021-02-23 23:05:00|13200.5|13194.5|13200.4|13194.4|13200.8|13194.8|13200.1|13194.1|66
1614121800000|2021-02-23 23:10:00|13200.3|13194.3|13200.2|13194.2|13200.6|13194.6|13199.3|13193.3|177
1614122100000|2021-02-23 23:15:00|13200.4|13194.4|13201.2|13195.2|13201.7|13195.7|13200.2|13194.2|123
1614122400000|2021-02-23 23:20:00|13201.1|13195.1|13200|13197|13201.5|13197|13199.8|13194.9|108
1614122700000|2021-02-23 23:25:00|13199.8|13196.8|13202.3|13196.3|13202.3|13197.5|13199.7|13195.3|96
1614123000000|2021-02-23 23:30:00|13202.5|13196.5|13198.8|13192.8|13202.5|13197.2|13198.6|13192.6|178
1614123300000|2021-02-23 23:35:00|13198.7|13192.7|13197.3|13191.3|13198.8|13194.1|13197|13191|114
1614123600000|2021-02-23 23:40:00|13197.5|13191.5|13197.9|13191.9|13198.3|13193.6|13195.6|13191.1|119
1614123900000|2021-02-23 23:45:00|13197.8|13191.8|13197.9|13191.9|13198.2|13193.8|13196.2|13191.7|100
1614124200000|2021-02-23 23:50:00|13198|13192|13199.4|13193.4|13199.7|13194.1|13195.9|13191.5|214
1614124500000|2021-02-23 23:55:00|13199.6|13193.6|13199.5|13193.5|13199.9|13194.8|13197.7|13192.9|144
1614124800000|2021-02-24 00:00:00|13199.4|13193.4|13199.2|13193.2|13199.6|13194.9|13196.1|13191.7|217
1614125100000|2021-02-24 00:05:00|13199.3|13193.3|13197.2|13194.2|13201.4|13196.9|13197.1|13192.6|221
1614125400000|2021-02-24 00:10:00|13199.1|13193.1|13196.3|13193.3|13199.3|13194.6|13195.9|13191.4|209
1614125700000|2021-02-24 00:15:00|13197.7|13191.7|13194.6|13191.6|13198|13193.6|13194.5|13190.4|133
1614126000000|2021-02-24 00:20:00|13194.5|13191.5|13194.7|13191.7|13197.7|13193.6|13194|13190.1|214
1614126300000|2021-02-24 00:25:00|13194.8|13191.8|13195.1|13192.1|13196.5|13192.6|13194.7|13190.4|103
1614126600000|2021-02-24 00:30:00|13196.7|13190.7|13194.3|13191.3|13196.7|13192.2|13194|13189.6|137
1614126900000|2021-02-24 00:35:00|13194.2|13191.2|13194.4|13191.4|13197.2|13192.7|13193.9|13189.7|200
1614127200000|2021-02-24 00:40:00|13194.3|13191.3|13194.3|13191.3|13196.3|13191.8|13193.9|13189.8|137
1614127500000|2021-02-24 00:45:00|13194.4|13191.4|13194.7|13188.7|13195.7|13191.6|13192.8|13188.4|159
1614127800000|2021-02-24 00:50:00|13193.2|13190.2|13192.2|13189.2|13195.4|13191|13191.6|13187.2|196
1614128100000|2021-02-24 00:55:00|13192.3|13189.3|13193.7|13187.7|13194.5|13190|13192.1|13187.6|125
1614128400000|2021-02-24 01:00:00|13192.2|13189.2|13193.6|13187.6|13197.7|13193.2|13192.1|13187.4|222
1614128700000|2021-02-24 01:05:00|13193.4|13187.4|13189.8|13183.8|13194|13189.4|13187.7|13183.2|299
1614129000000|2021-02-24 01:10:00|13189.6|13183.6|13188.4|13182.4|13189.6|13185.2|13186.6|13182|253
1614129300000|2021-02-24 01:15:00|13188.6|13182.6|13185.8|13179.8|13189.3|13184.4|13183.6|13179|333
1614129600000|2021-02-24 01:20:00|13185.9|13179.9|13186.1|13180.1|13186.4|13182.1|13182.4|13178.2|354
1614129900000|2021-02-24 01:25:00|13186|13180|13187.4|13181.4|13187.4|13182.2|13184.6|13178.7|350
1614130200000|2021-02-24 01:30:00|13187.5|13181.5|13187.5|13181.5|13190.6|13186.4|13185.6|13181.3|437
1614130500000|2021-02-24 01:35:00|13187.6|13181.6|13189.9|13183.9|13191.6|13187.1|13185.3|13180.7|404
1614130800000|2021-02-24 01:40:00|13190.1|13184.1|13186|13183|13190.4|13185.9|13185.2|13180.8|256
1614131100000|2021-02-24 01:45:00|13185.8|13182.8|13183.8|13180.8|13187.3|13183.1|13183.7|13179.2|274
1614131400000|2021-02-24 01:50:00|13183.9|13180.9|13183.3|13180.3|13185.1|13180.9|13181.9|13177.5|247
1614131700000|2021-02-24 01:55:00|13184.7|13178.7|13187.1|13184.1|13188.8|13184.5|13183.2|13178.6|175
1614132000000|2021-02-24 02:00:00|13187.2|13184.2|13185|13179|13189.9|13185.5|13182.9|13178.6|216
1614132300000|2021-02-24 02:05:00|13183.4|13180.4|13186.8|13180.8|13186.8|13182.3|13182.9|13178.5|194
1614132600000|2021-02-24 02:10:00|13186.7|13180.7|13184.2|13181.2|13187.1|13182.8|13183.1|13178.6|218
1614132900000|2021-02-24 02:15:00|13183.7|13180.7|13187.5|13184.5|13189.2|13184.7|13183.2|13178.7|312
1614133200000|2021-02-24 02:20:00|13187.8|13184.8|13188|13182|13189.4|13185.2|13185.7|13181.4|370
1614133500000|2021-02-24 02:25:00|13187.9|13181.9|13188.6|13185.6|13190.6|13186|13186.3|13181.9|252
1614133800000|2021-02-24 02:30:00|13188.5|13185.5|13192.6|13186.6|13193.5|13189.1|13188.2|13183.7|308
1614134100000|2021-02-24 02:35:00|13192.7|13186.7|13190.5|13187.5|13193.8|13189.2|13189.9|13185.7|319
1614134400000|2021-02-24 02:40:00|13190.6|13187.6|13189.6|13183.6|13193.3|13190.2|13187.9|13183.5|236
1614134700000|2021-02-24 02:45:00|13188.3|13185.3|13189.6|13183.6|13190|13185.6|13187.1|13182.6|200
1614135000000|2021-02-24 02:50:00|13188|13185|13187.5|13184.5|13191.6|13187.2|13187.4|13183|276
1614135300000|2021-02-24 02:55:00|13187.7|13184.7|13187.3|13184.3|13190.4|13185.9|13187|13182.8|301
1614135600000|2021-02-24 03:00:00|13187.1|13184.1|13187.8|13184.8|13189.5|13185.4|13186.3|13181.9|234
1614135900000|2021-02-24 03:05:00|13187.7|13184.7|13187.3|13184.3|13189.7|13185.3|13187.1|13182.8|204
1614136200000|2021-02-24 03:10:00|13187.4|13184.4|13189.8|13186.8|13191.3|13187|13187.3|13183.6|232
1614136500000|2021-02-24 03:15:00|13189.7|13186.7|13189.1|13186.1|13191.4|13186.9|13188|13183.7|248
1614136800000|2021-02-24 03:20:00|13189.2|13186.2|13188.9|13185.9|13190.7|13186.5|13188.1|13183.7|199
1614137100000|2021-02-24 03:25:00|13188.8|13185.8|13189.3|13186.3|13191.8|13187.2|13188.6|13184.3|345
1614137400000|2021-02-24 03:30:00|13189.1|13186.1|13191.4|13185.4|13191.5|13187.6|13188.7|13184.3|189
1614137700000|2021-02-24 03:35:00|13191.2|13185.2|13191.9|13188.9|13193.7|13189.3|13189.5|13184.9|234
1614138000000|2021-02-24 03:40:00|13191.8|13188.8|13193.4|13187.4|13195.4|13190.8|13191.1|13186.7|204
1614138300000|2021-02-24 03:45:00|13193.5|13187.5|13195|13192|13196.8|13192.2|13192|13187.5|236
1614138600000|2021-02-24 03:50:00|13194.9|13191.9|13196.6|13193.6|13198.6|13194.1|13193.4|13189.2|218
1614138900000|2021-02-24 03:55:00|13196.7|13193.7|13199.9|13196.9|13201.6|13197.9|13196.6|13192.2|239
1614139200000|2021-02-24 04:00:00|13199.8|13196.8|13200.6|13194.6|13200.7|13197|13198.7|13194.3|178
1614139500000|2021-02-24 04:05:00|13199.2|13196.2|13198.7|13195.7|13201.1|13196.7|13198.7|13194.3|155
1614139800000|2021-02-24 04:10:00|13198.8|13195.8|13199|13196|13199|13196|13198|13195|129
1614140100000|2021-02-24 04:15:00|13198.8|13195.8|13199.8|13196.8|13201.6|13197.8|13198.7|13195.5|191
1614140400000|2021-02-24 04:20:00|13199.7|13196.7|13200|13197|13201.7|13198|13199.7|13195.4|170
1614140700000|2021-02-24 04:25:00|13199.9|13196.9|13199|13196|13200.8|13197.3|13198.8|13194.7|103
1614141000000|2021-02-24 04:30:00|13198.9|13195.9|13199.5|13196.5|13201.9|13197.4|13198.6|13195.6|147
1614141300000|2021-02-24 04:35:00|13199.6|13196.6|13199.6|13196.6|13201.9|13197.5|13199.1|13194.8|145
1614141600000|2021-02-24 04:40:00|13199.5|13196.5|13200.6|13197.6|13201.9|13197.6|13199.4|13195.3|178
1614141900000|2021-02-24 04:45:00|13202|13196|13200.3|13197.3|13202|13198.2|13199.4|13195.7|169
1614142200000|2021-02-24 04:50:00|13200.2|13197.2|13199.9|13196.9|13201.4|13197.3|13199.1|13194.8|174
1614142500000|2021-02-24 04:55:00|13200|13197|13199.8|13196.8|13201.4|13198.1|13199.6|13195.2|120
1614142800000|2021-02-24 05:00:00|13199.9|13196.9|13201.1|13198.1|13202.1|13198.2|13199.4|13195.8|219
1614143100000|2021-02-24 05:05:00|13200.9|13197.9|13203.5|13197.5|13203.5|13199.1|13199.9|13196|222
1614143400000|2021-02-24 05:10:00|13201.9|13198.9|13208.8|13202.8|13209.1|13204.5|13201.9|13198.7|241
1614143700000|2021-02-24 05:15:00|13208.7|13202.7|13207.6|13201.6|13208.8|13204.5|13204.1|13199.7|241
1614144000000|2021-02-24 05:20:00|13207.5|13201.5|13205.3|13202.3|13207.7|13203.2|13204.8|13200.8|147
1614144300000|2021-02-24 05:25:00|13205.4|13202.4|13205.1|13202.1|13207.5|13203|13204.9|13200.6|117
1614144600000|2021-02-24 05:30:00|13205|13202|13207.1|13201.1|13208.6|13204.2|13205|13200.4|216
1614144900000|2021-02-24 05:35:00|13207|13201|13204.7|13201.7|13207.3|13202.8|13204.5|13200.6|170
1614145200000|2021-02-24 05:40:00|13204.4|13201.4|13204.8|13201.8|13207.3|13203.2|13204.1|13199.5|280
1614145500000|2021-02-24 05:45:00|13204.9|13201.9|13208.6|13202.6|13208.6|13204.5|13204.4|13200.3|170
1614145800000|2021-02-24 05:50:00|13208.5|13202.5|13207.4|13204.4|13208.6|13204.5|13206.2|13201.6|169
1614146100000|2021-02-24 05:55:00|13207.5|13204.5|13207.3|13204.3|13209|13204.6|13206.1|13201.5|210
1614146400000|2021-02-24 06:00:00|13207.2|13204.2|13206.8|13203.8|13210|13205.6|13205.9|13201.5|272
1614146700000|2021-02-24 06:05:00|13206.9|13203.9|13209.4|13203.4|13209.7|13205.3|13206.6|13202.2|316
1614147000000|2021-02-24 06:10:00|13209.3|13203.3|13207.7|13204.7|13209.7|13205.6|13207.2|13202.9|216
1614147300000|2021-02-24 06:15:00|13207.6|13204.6|13209.1|13206.1|13210.8|13206.3|13207.5|13204|214
1614147600000|2021-02-24 06:20:00|13209.2|13206.2|13206.8|13203.8|13210.3|13206.2|13206.4|13202|138
1614147900000|2021-02-24 06:25:00|13206.7|13203.7|13205.5|13202.5|13208.2|13203.9|13205.4|13201.3|128
1614148200000|2021-02-24 06:30:00|13205.6|13202.6|13206.1|13203.1|13208.3|13203.8|13205.5|13202|133
1614148500000|2021-02-24 06:35:00|13206|13203|13206.1|13203.1|13208.3|13203.9|13205.8|13201.5|167
1614148800000|2021-02-24 06:40:00|13206|13203|13205|13202|13207.7|13203.3|13204.8|13201.2|177
1614149100000|2021-02-24 06:45:00|13204.8|13201.8|13204.6|13201.6|13206.6|13202.3|13204.5|13200.1|166
1614149400000|2021-02-24 06:50:00|13204.5|13201.5|13205.2|13202.2|13206.1|13202.3|13204.4|13200.1|193
1614149700000|2021-02-24 06:55:00|13205.1|13202.1|13204.2|13201.2|13206.1|13202.2|13203.9|13199.7|227
1614150000000|2021-02-24 07:00:00|13204.1|13201.1|13204.8|13201.8|13206.5|13202.1|13203|13198.6|310
1614150300000|2021-02-24 07:05:00|13204.9|13201.9|13202.8|13199.8|13207|13202.9|13202.5|13198.2|257
1614150600000|2021-02-24 07:10:00|13202.7|13199.7|13203.2|13200.2|13204.9|13200.8|13202.5|13198.4|222
1614150900000|2021-02-24 07:15:00|13204.8|13198.8|13203|13200|13205.1|13201|13202.7|13198.6|251
1614151200000|2021-02-24 07:20:00|13202.9|13199.9|13206.1|13200.1|13206.4|13202.1|13202.5|13198.4|206
1614151500000|2021-02-24 07:25:00|13206|13200|13202.3|13199.3|13206.1|13201.5|13202.1|13197.6|205
1614151800000|2021-02-24 07:30:00|13202.4|13199.4|13202.1|13199.1|13203.9|13199.8|13202|13197.6|120
1614152100000|2021-02-24 07:35:00|13202|13199|13203.2|13200.2|13204.3|13200.2|13201.5|13197.6|183
1614152400000|2021-02-24 07:40:00|13203.1|13200.1|13203.2|13200.2|13206.8|13202.4|13202.1|13197.7|259
1614152700000|2021-02-24 07:45:00|13203.1|13200.1|13203.6|13200.6|13206.4|13202|13201.9|13197.6|294
1614153000000|2021-02-24 07:50:00|13203.4|13200.4|13205.2|13202.2|13206.3|13202.2|13203.1|13199.1|258
1614153300000|2021-02-24 07:55:00|13205.1|13202.1|13202.2|13199.2|13207.6|13203.3|13202.1|13197.8|287
1614153600000|2021-02-24 08:00:00|13202.3|13199.3|13198.8|13195.8|13203.8|13200|13197.7|13193.3|331
1614153900000|2021-02-24 08:05:00|13198.7|13195.7|13198.3|13195.3|13199.8|13196.3|13197.4|13193.4|331
1614154200000|2021-02-24 08:10:00|13198.2|13195.2|13204|13201|13206.5|13202.1|13198.1|13195.1|285
1614154500000|2021-02-24 08:15:00|13204.1|13201.1|13200.8|13197.8|13208.5|13203.9|13199.9|13195.3|392
1614154800000|2021-02-24 08:20:00|13200.9|13197.9|13199.2|13196.2|13202.8|13198.2|13197.7|13193.6|374
1614155100000|2021-02-24 08:25:00|13199.1|13196.1|13200.3|13197.3|13203.3|13198.5|13198.3|13194.1|375
1614155400000|2021-02-24 08:30:00|13200.4|13197.4|13197.1|13194.1|13201.7|13197.7|13196.5|13192.1|321
1614155700000|2021-02-24 08:35:00|13197.2|13194.2|13200.1|13194.1|13200.9|13196.3|13196.7|13192.5|303
1614156000000|2021-02-24 08:40:00|13198.6|13195.6|13201.2|13198.2|13202.7|13198.3|13197.9|13193.4|344
1614156300000|2021-02-24 08:45:00|13201.3|13198.3|13199.1|13196.1|13201.5|13198.3|13197.7|13193.2|289
1614156600000|2021-02-24 08:50:00|13198.8|13195.8|13197.1|13194.1|13199.1|13196.1|13196.6|13192.4|250
1614156900000|2021-02-24 08:55:00|13197|13194|13197.9|13194.9|13199.4|13195.8|13196.6|13192.3|231
1614157200000|2021-02-24 09:00:00|13197.8|13194.8|13200.3|13197.3|13201.9|13197.4|13197|13192.7|290
1614157500000|2021-02-24 09:05:00|13200.2|13197.2|13200.5|13197.5|13202|13198.1|13198.2|13194.5|266
1614157800000|2021-02-24 09:10:00|13200.6|13197.6|13199.5|13196.5|13201.9|13198.1|13198.2|13193.8|329
1614158100000|2021-02-24 09:15:00|13199.3|13196.3|13197.1|13194.1|13201.4|13196.9|13197.1|13193.4|324
1614158400000|2021-02-24 09:20:00|13197.2|13194.2|13199.4|13193.4|13200.3|13195.3|13195.9|13191.9|293
1614158700000|2021-02-24 09:25:00|13199.3|13193.3|13197.8|13194.8|13200.1|13195.4|13197.1|13192.3|342
1614159000000|2021-02-24 09:30:00|13197.7|13194.7|13197.6|13194.6|13199.9|13195.4|13197.4|13192.9|219
1614159300000|2021-02-24 09:35:00|13197.7|13194.7|13199.6|13196.6|13201.6|13197.4|13197.6|13193.1|240
1614159600000|2021-02-24 09:40:00|13199.7|13196.7|13200|13197|13201.5|13197.3|13199.4|13195|179
1614159900000|2021-02-24 09:45:00|13199.9|13196.9|13201.1|13198.1|13202.6|13198.4|13199.8|13195.7|173
1614160200000|2021-02-24 09:50:00|13201|13198|13199.2|13196.2|13202.3|13198.4|13199.1|13194.6|247
1614160500000|2021-02-24 09:55:00|13199.3|13196.3|13199|13196|13201.4|13197.2|13198.3|13194.5|227
1614160800000|2021-02-24 10:00:00|13198.9|13195.9|13199.6|13196.6|13201.4|13196.8|13198|13193.4|221
1614161100000|2021-02-24 10:05:00|13199.7|13196.7|13201.2|13198.2|13203.5|13199.1|13199.6|13195.4|219
1614161400000|2021-02-24 10:10:00|13201.1|13198.1|13202.8|13199.8|13205.6|13201|13199.6|13195.5|254
1614161700000|2021-02-24 10:15:00|13202.7|13199.7|13205.9|13202.9|13207.6|13203.1|13202.6|13198.7|262
1614162000000|2021-02-24 10:20:00|13205.8|13202.8|13208.5|13202.5|13210.1|13205.3|13205.5|13200.9|331
1614162300000|2021-02-24 10:25:00|13208.4|13202.4|13208|13205|13210.7|13206.1|13206.9|13202.2|248
1614162600000|2021-02-24 10:30:00|13209.2|13203.2|13208.8|13202.8|13209.5|13205|13207|13202.6|215
1614162900000|2021-02-24 10:35:00|13208.7|13202.7|13209.1|13206.1|13210.3|13206.5|13206.7|13202.1|245
1614163200000|2021-02-24 10:40:00|13209|13206|13209|13203|13210.4|13206|13207.1|13202.7|195
1614163500000|2021-02-24 10:45:00|13209.1|13203.1|13209|13206|13210.7|13206.1|13207.5|13203|178
1614163800000|2021-02-24 10:50:00|13208.9|13205.9|13209.6|13206.6|13211.4|13206.7|13208.6|13204.1|171
1614164100000|2021-02-24 10:55:00|13211.3|13205.3|13210.2|13204.2|13211.4|13207.2|13208.9|13204.1|201
1614164400000|2021-02-24 11:00:00|13210.3|13204.3|13210.5|13207.5|13212.2|13207.6|13208.4|13203.8|205
1614164700000|2021-02-24 11:05:00|13210.4|13207.4|13212|13206|13212.3|13207.9|13210.1|13205.8|133
1614165000000|2021-02-24 11:10:00|13212.1|13206.1|13210.2|13207.2|13212.3|13208.1|13210|13206|146
1614165300000|2021-02-24 11:15:00|13210.3|13207.3|13211.6|13208.6|13213.1|13208.8|13210|13205.7|149
1614165600000|2021-02-24 11:20:00|13211.5|13208.5|13210.6|13204.6|13213.4|13208.9|13209.1|13204.6|146
1614165900000|2021-02-24 11:25:00|13210.7|13204.7|13207.4|13201.4|13210.9|13205.5|13205.2|13200.8|151
1614166200000|2021-02-24 11:30:00|13205.8|13202.8|13207.2|13204.2|13209.1|13205.1|13205.8|13201.5|204
1614166500000|2021-02-24 11:35:00|13207.3|13204.3|13206.4|13203.4|13208.9|13204.7|13206.2|13201.9|182
1614166800000|2021-02-24 11:40:00|13206.1|13203.1|13206.4|13203.4|13208.3|13203.9|13205.8|13201.8|204
1614167100000|2021-02-24 11:45:00|13206.3|13203.3|13204.7|13201.7|13208.2|13203.9|13204.3|13199.7|168
1614167400000|2021-02-24 11:50:00|13204.6|13201.6|13202.5|13199.5|13205.1|13201.6|13202.4|13197.8|218
1614167700000|2021-02-24 11:55:00|13202.6|13199.6|13206|13200|13206.1|13200.3|13201.9|13197.4|200
1614168000000|2021-02-24 12:00:00|13204.4|13201.4|13201.8|13198.8|13207.8|13203.6|13200.9|13196.3|198
1614168300000|2021-02-24 12:05:00|13201.9|13198.9|13202.3|13196.3|13202.8|13199|13199.9|13195.5|201
1614168600000|2021-02-24 12:10:00|13200.8|13197.8|13202.3|13199.3|13204.9|13200.4|13200.8|13196.6|213
1614168900000|2021-02-24 12:15:00|13202.4|13199.4|13200.9|13194.9|13204.2|13199.7|13199.1|13194.6|222
1614169200000|2021-02-24 12:20:00|13199.5|13196.5|13199.6|13193.6|13201.3|13196.7|13198.2|13193.5|210
1614169500000|2021-02-24 12:25:00|13199.5|13193.5|13198.2|13195.2|13201|13196.7|13198|13193.4|244
1614169800000|2021-02-24 12:30:00|13198.3|13195.3|13202.9|13196.9|13203.4|13199.1|13198.3|13194.1|202
1614170100000|2021-02-24 12:35:00|13203|13197|13203.3|13197.3|13205.2|13200.8|13201.2|13196.6|222
1614170400000|2021-02-24 12:40:00|13203.4|13197.4|13202.7|13199.7|13204.5|13200.1|13202|13197.4|184
1614170700000|2021-02-24 12:45:00|13202.4|13199.4|13203.8|13200.8|13205.4|13201|13201.9|13197.7|215
1614171000000|2021-02-24 12:50:00|13203.7|13200.7|13205.8|13202.8|13207.3|13203|13203.2|13198.7|207
1614171300000|2021-02-24 12:55:00|13205.7|13202.7|13207.1|13204.1|13209.5|13205.1|13205.1|13200.6|212
1614171600000|2021-02-24 13:00:00|13207.2|13204.2|13210.1|13207.1|13211.3|13207.2|13206.2|13201.6|245
1614171900000|2021-02-24 13:05:00|13210.2|13207.2|13215.6|13209.6|13216.3|13210.8|13209.9|13205.5|246
1614172200000|2021-02-24 13:10:00|13215.7|13209.7|13216.1|13210.1|13217.1|13213|13214|13209.6|263
1614172500000|2021-02-24 13:15:00|13216.2|13210.2|13223.2|13217.2|13223.3|13217.3|13214.5|13210.1|309
1614172800000|2021-02-24 13:20:00|13223.1|13217.1|13219.8|13216.8|13223.1|13218.1|13218.2|13213.5|386
1614173100000|2021-02-24 13:25:00|13219.7|13216.7|13219.5|13213.5|13220.8|13216.7|13213.6|13208.7|276
1614173400000|2021-02-24 13:30:00|13219.4|13213.4|13217.6|13214.6|13220.6|13216.3|13216.6|13212.3|284
1614173700000|2021-02-24 13:35:00|13217.5|13214.5|13216.2|13210.2|13221.1|13216.1|13213.5|13210.2|367
1614174000000|2021-02-24 13:40:00|13216.3|13210.3|13224.9|13218.9|13226.5|13220.5|13214.8|13210.3|465
1614174300000|2021-02-24 13:45:00|13225|13219|13234.3|13228.3|13234.8|13230.2|13221.4|13216.8|435
1614174600000|2021-02-24 13:50:00|13234.4|13228.4|13228.9|13222.9|13234.4|13228.9|13226.1|13221.7|472
1614174900000|2021-02-24 13:55:00|13228.7|13222.7|13229.5|13223.5|13233.5|13228.8|13228.1|13222.5|453
1614175200000|2021-02-24 14:00:00|13229.6|13223.6|13223.5|13220.5|13231.3|13226.8|13222.8|13218.2|442
1614175500000|2021-02-24 14:05:00|13223.6|13220.6|13222.4|13216.4|13226.3|13221.5|13220.2|13215.9|369
1614175800000|2021-02-24 14:10:00|13222.5|13216.5|13221.5|13215.5|13225.2|13220.9|13219.4|13214.8|327
1614176100000|2021-02-24 14:15:00|13221.4|13215.4|13224.3|13221.3|13227.5|13222.8|13221.4|13215.4|376
1614176400000|2021-02-24 14:20:00|13224.4|13221.4|13223.6|13217.6|13228.8|13224.2|13221.8|13217.5|366
1614176700000|2021-02-24 14:25:00|13223.8|13217.8|13226.5|13223.5|13228.4|13224.1|13222.5|13217.8|386
1614177000000|2021-02-24 14:30:00|13226.6|13223.6|13228.8|13222.8|13229.4|13224.6|13222.5|13217.8|442
1614177300000|2021-02-24 14:35:00|13228.5|13222.5|13226|13220|13232.3|13227.7|13224.1|13218.1|462
1614177600000|2021-02-24 14:40:00|13226.2|13220.2|13223.9|13220.9|13227.9|13222.7|13222|13217.5|408
1614177900000|2021-02-24 14:45:00|13223.8|13220.8|13228.4|13222.4|13230.4|13224.4|13222.7|13217.6|460
1614178200000|2021-02-24 14:50:00|13228.5|13222.5|13231.2|13225.2|13231.7|13226.4|13225.6|13220.9|454
1614178500000|2021-02-24 14:55:00|13231.1|13225.1|13227.2|13221.2|13232.1|13227.2|13226.3|13221.1|270
1614178800000|2021-02-24 15:00:00|13227.1|13221.1|13228.5|13222.5|13228.6|13223.6|13224.9|13220.4|202
1614179100000|2021-02-24 15:05:00|13228.6|13222.6|13231.2|13228.2|13234.2|13229.7|13228.4|13222.4|470
1614179400000|2021-02-24 15:10:00|13231.3|13228.3|13232.8|13229.8|13235.6|13231.2|13230.1|13225.7|341
1614179700000|2021-02-24 15:15:00|13233|13230|13233.3|13227.3|13235.8|13231.3|13232|13226.8|471
1614180000000|2021-02-24 15:20:00|13233.2|13227.2|13220.3|13214.3|13234.7|13229.7|13220.3|13214.3|420
1614180300000|2021-02-24 15:25:00|13220.4|13214.4|13221.3|13215.3|13224.8|13220.3|13219|13213|358
1614180600000|2021-02-24 15:30:00|13221.2|13215.2|13221.5|13215.5|13225.2|13219.2|13219.8|13214.2|411
1614180900000|2021-02-24 15:35:00|13221.6|13215.6|13223.3|13217.3|13226.2|13221.2|13219.7|13215|326
1614181200000|2021-02-24 15:40:00|13223.4|13217.4|13220.6|13214.6|13224.6|13220.1|13219.2|13214.6|392
1614181500000|2021-02-24 15:45:00|13220.7|13214.7|13218.5|13212.5|13222.7|13217.8|13217.2|13212.5|397
1614181800000|2021-02-24 15:50:00|13218.6|13212.6|13216.9|13213.9|13218.9|13214.4|13215.2|13210.6|250
1614182100000|2021-02-24 15:55:00|13216.8|13213.8|13203.8|13197.8|13218.9|13214.3|13203.4|13197.4|403
1614182400000|2021-02-24 16:00:00|13203.7|13197.7|13203.4|13197.4|13205.7|13200|13197.3|13192.7|400
1614182700000|2021-02-24 16:05:00|13203.3|13197.3|13203.5|13197.5|13205.9|13200.5|13201.1|13196.3|221
1614183000000|2021-02-24 16:10:00|13203.6|13197.6|13204.6|13198.6|13204.6|13199.6|13201.8|13196.1|190
1614183300000|2021-02-24 16:15:00|13204.5|13198.5|13205.4|13202.4|13207.3|13203|13203|13198.4|189
1614183600000|2021-02-24 16:20:00|13205.3|13202.3|13201.3|13198.3|13206.7|13202.3|13201.1|13196.5|181
1614183900000|2021-02-24 16:25:00|13201.2|13198.2|13203.1|13197.1|13204.5|13198.6|13199.1|13193.5|231
1614184200000|2021-02-24 16:30:00|13203|13197|13201.6|13198.6|13203.5|13199|13200.6|13195.4|260
1614184500000|2021-02-24 16:35:00|13201.7|13198.7|13204.8|13198.8|13204.9|13200|13201.5|13196.4|204
1614184800000|2021-02-24 16:40:00|13204.9|13198.9|13206|13200|13206.1|13201.4|13203.8|13198.8|195
1614185100000|2021-02-24 16:45:00|13206.1|13200.1|13206.2|13200.2|13206.9|13202.2|13204.8|13199.7|164
1614185400000|2021-02-24 16:50:00|13206.3|13200.3|13204.9|13198.9|13206.3|13200.3|13203|13198.5|135
1614185700000|2021-02-24 16:55:00|13204.8|13198.8|13201.9|13195.9|13205.3|13200.5|13201.4|13195.4|218
1614186000000|2021-02-24 17:00:00|13201.7|13195.7|13200.9|13194.9|13202.2|13196.2|13199.1|13194.6|259
1614186300000|2021-02-24 17:05:00|13199.5|13196.5|13198.9|13195.9|13201.3|13196.7|13198.6|13194.6|178
1614186600000|2021-02-24 17:10:00|13198.8|13195.8|13199.3|13193.3|13200.5|13196|13197.7|13193.3|172
1614186900000|2021-02-24 17:15:00|13199.5|13193.5|13197.8|13194.8|13199.5|13195.1|13197.2|13193.3|190
1614187200000|2021-02-24 17:20:00|13197.9|13194.9|13198.4|13192.4|13198.8|13194.9|13196.5|13192.1|116
1614187500000|2021-02-24 17:25:00|13196.9|13193.9|13197.8|13194.8|13199.7|13195.1|13196.6|13192.1|153
1614187800000|2021-02-24 17:30:00|13198|13195|13196.5|13193.5|13199.4|13195|13196.3|13191.5|208
1614188100000|2021-02-24 17:35:00|13196.6|13193.6|13197.4|13191.4|13198.5|13193.8|13195.7|13191.3|129
1614188400000|2021-02-24 17:40:00|13197.5|13191.5|13195.9|13192.9|13197.6|13193.1|13195.7|13191.1|112
1614188700000|2021-02-24 17:45:00|13196|13193|13197.5|13191.5|13198.2|13193.1|13195.8|13191.2|137
1614189000000|2021-02-24 17:50:00|13197.7|13191.7|13196.2|13193.2|13197.9|13193.3|13195.9|13191.3|174
1614189300000|2021-02-24 17:55:00|13196.3|13193.3|13198.6|13192.6|13199|13194.3|13196.1|13191.7|150
1614189600000|2021-02-24 18:00:00|13198.5|13192.5|13203.2|13197.2|13203.3|13197.3|13198.2|13192.2|161
1614189900000|2021-02-24 18:05:00|13203.1|13197.1|13201.7|13195.7|13203.3|13197.8|13200.8|13195.5|187
1614190200000|2021-02-24 18:10:00|13201.6|13195.6|13201.5|13195.5|13202.2|13196.2|13201.5|13195.5|174
1614190500000|2021-02-24 18:15:00|13200|13197|13201.6|13195.6|13202.4|13197.7|13199.9|13195.4|174
1614190800000|2021-02-24 18:20:00|13201.5|13195.5|13200.8|13194.8|13202.4|13196.4|13200.7|13194.7|230
1614191100000|2021-02-24 18:25:00|13200.7|13194.7|13199|13196|13201|13196.2|13198.9|13193.7|94
1614191400000|2021-02-24 18:30:00|13199.1|13196.1|13200.1|13194.1|13201.1|13196.2|13198.7|13193.8|179
1614191700000|2021-02-24 18:35:00|13200|13194|13199.5|13193.5|13200.7|13196|13198.7|13193|182
1614192000000|2021-02-24 18:40:00|13199.6|13193.6|13199.9|13193.9|13200.6|13195|13197.5|13192.6|240
1614192300000|2021-02-24 18:45:00|13200|13194|13201|13195|13201.9|13196.2|13199|13193.9|198
1614192600000|2021-02-24 18:50:00|13201.1|13195.1|13203.1|13197.1|13203.6|13197.6|13200.4|13194.4|199
1614192900000|2021-02-24 18:55:00|13203.2|13197.2|13203|13197|13203.4|13197.4|13202.2|13196.2|123
1614193200000|2021-02-24 19:00:00|13202.9|13196.9|13202.3|13196.3|13203.4|13197.9|13200.9|13196.2|166
1614193500000|2021-02-24 19:05:00|13202.2|13196.2|13199.6|13196.6|13202.7|13198|13199.4|13194.8|148
1614193800000|2021-02-24 19:10:00|13199.5|13196.5|13200.6|13194.6|13201.4|13196.5|13199.2|13194.2|220
1614194100000|2021-02-24 19:15:00|13200.7|13194.7|13200.6|13194.6|13201.3|13196.7|13199.4|13194.5|119
1614194400000|2021-02-24 19:20:00|13200.5|13194.5|13199.6|13193.6|13200.8|13195.9|13197.9|13193.3|135
1614194700000|2021-02-24 19:25:00|13199.5|13193.5|13199.8|13193.8|13200|13195.3|13198.2|13193.3|197
1614195000000|2021-02-24 19:30:00|13199.6|13193.6|13199.8|13193.8|13200.8|13195.3|13198.3|13193.5|216
1614195300000|2021-02-24 19:35:00|13199.7|13193.7|13199.9|13193.9|13200.1|13195|13197.9|13193.2|163
1614195600000|2021-02-24 19:40:00|13200|13194|13199.7|13193.7|13200.1|13195.5|13198|13193.5|131
1614195900000|2021-02-24 19:45:00|13198.1|13195.1|13200.9|13194.9|13201.1|13196.2|13197.9|13193.3|154
1614196200000|2021-02-24 19:50:00|13200.8|13194.8|13200.4|13194.4|13201|13195|13200|13194|137
1614196500000|2021-02-24 19:55:00|13200.5|13194.5|13199.8|13193.8|13200.9|13195.3|13198.3|13193.4|163
1614196800000|2021-02-24 20:00:00|13200|13194|13197.7|13191.7|13200|13194.2|13196.7|13191.5|240
1614197100000|2021-02-24 20:05:00|13197.4|13191.4|13195.6|13192.6|13198.1|13193.2|13195.4|13191|176
1614197400000|2021-02-24 20:10:00|13195.5|13192.5|13194.9|13191.9|13197|13192.8|13194.5|13190.1|182
1614197700000|2021-02-24 20:15:00|13194.8|13191.8|13196.7|13190.7|13197|13192.5|13194.6|13190.2|216
1614198000000|2021-02-24 20:20:00|13196.9|13190.9|13196.1|13190.1|13197.2|13192.1|13194.3|13189.9|175
1614198300000|2021-02-24 20:25:00|13195.9|13189.9|13193.5|13190.5|13196|13191.7|13193.3|13188.8|131
1614198600000|2021-02-24 20:30:00|13193.6|13190.6|13193.6|13190.6|13195.4|13191|13193.3|13188.9|121
1614198900000|2021-02-24 20:35:00|13193.4|13190.4|13190.6|13187.6|13195.4|13191.1|13190.6|13185.9|101
1614199200000|2021-02-24 20:40:00|13192.1|13186.1|13191.1|13185.1|13192.4|13187.9|13189.8|13185|258
1614199500000|2021-02-24 20:45:00|13191.2|13185.2|13191.9|13185.9|13192.3|13186.3|13191.1|13185.1|237
1614199800000|2021-02-24 20:50:00|13191.7|13185.7|13191.4|13185.4|13191.9|13187|13189.9|13185.1|206
1614200100000|2021-02-24 20:55:00|13191.5|13185.5|13190.9|13184.9|13191.8|13186.9|13189.5|13184.5|164
1614200400000|2021-02-24 21:00:00|13190.8|13184.8|13191.1|13185.1|13191.6|13187.1|13189.7|13184.3|199
1614200700000|2021-02-24 21:05:00|13191.2|13185.2|13190.6|13184.6|13191.2|13186.7|13189|13184.5|78
1614201000000|2021-02-24 21:10:00|13190.7|13184.7|13190|13187|13191.5|13187.1|13189.2|13184.5|87
1614201300000|2021-02-24 21:15:00|13190.1|13187.1|13189.5|13186.5|13191.6|13187.2|13189.5|13185.1|71
1614201600000|2021-02-24 21:20:00|13191|13185|13190.8|13184.8|13191.1|13186.5|13189.4|13184.5|65
1614201900000|2021-02-24 21:25:00|13191|13185|13190.8|13184.8|13191.1|13186.4|13189.4|13184.2|89
1614202200000|2021-02-24 21:30:00|13190.9|13184.9|13190.7|13184.7|13191.2|13185.2|13190.2|13184.2|94
1614202500000|2021-02-24 21:35:00|13190.9|13184.9|13191|13185|13191.2|13186.5|13189.4|13184.1|112
1614202800000|2021-02-24 21:40:00|13190.9|13184.9|13190.8|13184.8|13191.5|13185.5|13190.5|13184.5|138
1614203100000|2021-02-24 21:45:00|13190.9|13184.9|13190.6|13184.6|13192.2|13186.2|13190.4|13184.4|226
1614203400000|2021-02-24 21:50:00|13190.5|13184.5|13191.1|13185.1|13192.9|13186|13190.2|13184.2|131
1614203700000|2021-02-24 21:55:00|13190.6|13184.6|13201.3|13185.3|13203.5|13187.5|13190.2|13182.6|497
1614204000000|2021-02-24 22:00:00|13201.2|13185.2|13201.6|13185.6|13204.6|13188.6|13195.1|13183.6|78
1614204300000|2021-02-24 22:05:00|13203.6|13187.6|13202.8|13186.8|13205.6|13189.6|13199.5|13185.1|138
1614204600000|2021-02-24 22:10:00|13203.1|13187.1|13203.8|13187.8|13205.5|13189.5|13200.2|13184.5|108
1614204900000|2021-02-24 22:15:00|13204.6|13188.6|13199.5|13186.1|13204.8|13188.8|13199.5|13185.7|95
1614205200000|2021-02-24 22:20:00|13202.8|13187.2|13203.7|13187.7|13205.3|13189.3|13199.4|13185.8|92
1614205500000|2021-02-24 22:25:00|13202.1|13186.1|13201.6|13186.7|13205.4|13189.4|13199.4|13185.9|104
1614205800000|2021-02-24 22:30:00|13203|13187|13203.5|13187.5|13206.2|13192.1|13197.8|13185.9|182
1614206100000|2021-02-24 22:35:00|13203.3|13187.3|13197.1|13184.7|13204.5|13190|13196.8|13184.2|118
1614206400000|2021-02-24 22:40:00|13197|13185|13197.4|13185.6|13198.2|13187.7|13193.4|13183.7|175
1614206700000|2021-02-24 22:45:00|13197|13186|13196.5|13189.4|13199.8|13189.8|13192.7|13183.9|192
1614207000000|2021-02-24 22:50:00|13197|13189.5|13195.1|13187.4|13198.1|13190.1|13193.3|13184|229
1614207300000|2021-02-24 22:55:00|13195.2|13187.3|13195.6|13186.1|13198.8|13190.8|13190.9|13182.6|190
1614207600000|2021-02-24 23:00:00|13194.7|13186.8|13196.6|13189.7|13197.6|13191.1|13192.3|13186|200
1614207900000|2021-02-24 23:05:00|13195.8|13189.8|13194.6|13188.6|13197.2|13189.9|13194.4|13188.4|110
1614208200000|2021-02-24 23:10:00|13194.8|13188.8|13194.9|13188.9|13195.3|13189.3|13193.9|13187.9|44
1614208500000|2021-02-24 23:15:00|13194.5|13188.5|13195|13189|13195.4|13189.4|13194.4|13188.4|70
1614208800000|2021-02-24 23:20:00|13195.1|13189.1|13193.6|13187.6|13195.1|13189.2|13192.2|13186.5|92
1614209100000|2021-02-24 23:25:00|13193.5|13187.5|13193.7|13187.7|13194.1|13188.1|13193.2|13187.2|140
1614209400000|2021-02-24 23:30:00|13193.8|13187.8|13192|13186|13194.3|13188.3|13191.7|13185.7|142
1614209700000|2021-02-24 23:35:00|13191.8|13185.8|13192|13186|13193.1|13188.1|13191|13185.8|77
1614210000000|2021-02-24 23:40:00|13192.1|13186.1|13192|13186|13192.8|13187.7|13190.7|13185.9|90
1614210300000|2021-02-24 23:45:00|13192.1|13186.1|13192.4|13186.4|13192.6|13186.6|13191.7|13185.7|85
1614210600000|2021-02-24 23:50:00|13191.8|13185.8|13191.1|13185.1|13192.3|13187.5|13190.2|13185|106
1614210900000|2021-02-24 23:55:00|13191.2|13185.2|13191.2|13185.2|13191.5|13186.1|13188.8|13183.9|145
1614211200000|2021-02-25 00:00:00|13191.5|13185.5|13191.9|13185.9|13192.9|13187.2|13189.7|13184.8|254
1614211500000|2021-02-25 00:05:00|13192|13186|13191|13188|13192.5|13188.1|13189.7|13185.1|167
1614211800000|2021-02-25 00:10:00|13190.9|13187.9|13192.2|13186.2|13192.6|13188.1|13189.6|13185.5|104
1614212100000|2021-02-25 00:15:00|13190.7|13187.7|13191.6|13185.6|13192.3|13188.1|13190|13185.5|102
1614212400000|2021-02-25 00:20:00|13191.7|13185.7|13191.7|13185.7|13192.1|13187.6|13189.2|13184.5|153
1614212700000|2021-02-25 00:25:00|13191.6|13185.6|13189.3|13186.3|13191.8|13187.1|13189|13184.4|107
1614213000000|2021-02-25 00:30:00|13189.4|13186.4|13189.6|13186.6|13191.3|13186.9|13188.7|13184|111
1614213300000|2021-02-25 00:35:00|13189.7|13186.7|13193.5|13190.5|13194.4|13190.6|13189.6|13185.9|128
1614213600000|2021-02-25 00:40:00|13193.4|13190.4|13191.3|13188.3|13194.2|13190.4|13191.1|13186.7|189
1614213900000|2021-02-25 00:45:00|13191|13188|13191.1|13188.1|13192.2|13188.3|13189.4|13184.9|170
1614214200000|2021-02-25 00:50:00|13191|13188|13191|13188|13193.3|13189.2|13190.8|13187.3|183
1614214500000|2021-02-25 00:55:00|13190.9|13187.9|13189.3|13186.3|13192.5|13188.1|13189.2|13184.9|186
1614214800000|2021-02-25 01:00:00|13189.2|13186.2|13190.4|13187.4|13192.2|13187.6|13187.6|13183.6|328
1614215100000|2021-02-25 01:05:00|13190.3|13187.3|13193.9|13190.9|13200.1|13195.7|13190.3|13187.3|323
1614215400000|2021-02-25 01:10:00|13194|13191|13192.5|13186.5|13195.4|13191.1|13191.9|13186|278
1614215700000|2021-02-25 01:15:00|13192.8|13186.8|13192.5|13186.5|13193.8|13188.8|13189.2|13184.6|372
1614216000000|2021-02-25 01:20:00|13192.4|13186.4|13193|13190|13194.7|13190.7|13191.2|13186.2|286
1614216300000|2021-02-25 01:25:00|13193.1|13190.1|13189.5|13186.5|13196.5|13192.1|13189.3|13184.9|269
1614216600000|2021-02-25 01:30:00|13189.7|13186.7|13191|13188|13192.5|13188|13189.2|13184.8|333
1614216900000|2021-02-25 01:35:00|13190.9|13187.9|13197.3|13191.3|13198.1|13193.7|13190.7|13186.2|267
1614217200000|2021-02-25 01:40:00|13197.4|13191.4|13195.9|13192.9|13199.2|13194.8|13193.3|13188.9|287
1614217500000|2021-02-25 01:45:00|13196.1|13193.1|13193.8|13190.8|13197.9|13193.4|13193|13188.6|278
1614217800000|2021-02-25 01:50:00|13193.9|13190.9|13197.3|13194.3|13197.6|13194.3|13193.8|13189.4|208
1614218100000|2021-02-25 01:55:00|13197.2|13194.2|13197.8|13194.8|13199.1|13195|13195.5|13191.1|178
1614218400000|2021-02-25 02:00:00|13197.9|13194.9|13198.1|13195.1|13199.6|13195.2|13196.7|13192.2|299
1614218700000|2021-02-25 02:05:00|13198.2|13195.2|13198.4|13195.4|13200.9|13197|13198.1|13193.7|199
1614219000000|2021-02-25 02:10:00|13198.3|13195.3|13197.3|13194.3|13199.5|13195.5|13196.6|13193.5|137
1614219300000|2021-02-25 02:15:00|13197.2|13194.2|13195.7|13192.7|13198.9|13194.9|13195.7|13192.6|172
1614219600000|2021-02-25 02:20:00|13195.8|13192.8|13194.9|13191.9|13196.5|13192.8|13194.8|13190.4|112
1614219900000|2021-02-25 02:25:00|13194.8|13191.8|13194.6|13191.6|13196.8|13192.4|13194.4|13190.3|188
1614220200000|2021-02-25 02:30:00|13194.5|13191.5|13193.8|13190.8|13195.5|13192.1|13193.8|13189.4|192
1614220500000|2021-02-25 02:35:00|13195.3|13189.3|13194.6|13191.6|13196.2|13191.9|13193.3|13189.2|173
1614220800000|2021-02-25 02:40:00|13194.5|13191.5|13194.2|13191.2|13197.4|13192.8|13193.5|13189.2|206
1614221100000|2021-02-25 02:45:00|13194.1|13191.1|13194.6|13191.6|13196.3|13192.1|13193.6|13189.2|257
1614221400000|2021-02-25 02:50:00|13195.9|13189.9|13194.8|13191.8|13196.3|13192.2|13194|13189.8|193
1614221700000|2021-02-25 02:55:00|13194.9|13191.9|13194.1|13191.1|13195.2|13192.2|13193.6|13190.6|122
1614222000000|2021-02-25 03:00:00|13194.2|13191.2|13193.7|13190.7|13196.3|13192.2|13193.7|13189.2|154
1614222300000|2021-02-25 03:05:00|13193.8|13190.8|13193.2|13190.2|13195.1|13190.8|13192.8|13188.2|124
1614222600000|2021-02-25 03:10:00|13193.3|13190.3|13193.4|13190.4|13196.3|13191.9|13192.8|13189.8|195
1614222900000|2021-02-25 03:15:00|13193.3|13190.3|13193|13190|13194.6|13190.4|13192.6|13188.6|185
1614223200000|2021-02-25 03:20:00|13193.1|13190.1|13192.6|13189.6|13194.8|13190.3|13192.5|13188.2|115
1614223500000|2021-02-25 03:25:00|13192.7|13189.7|13192.7|13189.7|13193.2|13190.2|13192.5|13189.5|159
1614223800000|2021-02-25 03:30:00|13192.6|13189.6|13192.9|13189.9|13195.2|13190.9|13192.6|13188.6|186
1614224100000|2021-02-25 03:35:00|13192.7|13189.7|13192.1|13189.1|13194.3|13190.3|13192|13187.7|149
1614224400000|2021-02-25 03:40:00|13192|13189|13191.6|13188.6|13194.7|13190.1|13191.5|13187.3|160
1614224700000|2021-02-25 03:45:00|13191.7|13188.7|13191.3|13188.3|13192.7|13188.7|13190.6|13186.7|133
1614225000000|2021-02-25 03:50:00|13191.2|13188.2|13189.5|13186.5|13192.4|13188.3|13189.5|13186.1|109
1614225300000|2021-02-25 03:55:00|13189.7|13186.7|13188.8|13185.8|13189.7|13186.7|13188.5|13185.5|111
1614225600000|2021-02-25 04:00:00|13188.6|13185.6|13188.5|13185.5|13190.1|13186|13188.1|13184|150
1614225900000|2021-02-25 04:05:00|13188.4|13185.4|13188.1|13185.1|13190.4|13186.1|13188|13184.1|129
1614226200000|2021-02-25 04:10:00|13188|13185|13187.6|13184.6|13189.3|13185.4|13187.3|13183.1|100
1614226500000|2021-02-25 04:15:00|13187.7|13184.7|13185.6|13182.6|13189.5|13185.1|13185.6|13182.3|136
1614226800000|2021-02-25 04:20:00|13185.7|13182.7|13183.5|13180.5|13187.3|13183|13183.4|13179.4|241
1614227100000|2021-02-25 04:25:00|13183.6|13180.6|13182.6|13179.6|13184.5|13180.7|13181.3|13177|158
1614227400000|2021-02-25 04:30:00|13182.7|13179.7|13183.4|13180.4|13184.4|13180.4|13181.8|13178.2|133
1614227700000|2021-02-25 04:35:00|13183.1|13180.1|13183|13180|13185.2|13180.5|13183|13178.5|89
1614228000000|2021-02-25 04:40:00|13183.1|13180.1|13185.6|13179.6|13185.8|13181.3|13182.6|13178|155
1614228300000|2021-02-25 04:45:00|13185.8|13179.8|13182.7|13179.7|13186|13181.3|13182.7|13178.6|102
1614228600000|2021-02-25 04:50:00|13182.6|13179.6|13181.8|13178.8|13185.5|13181.2|13181.7|13177.2|203
1614228900000|2021-02-25 04:55:00|13181.7|13178.7|13183.8|13180.8|13185.3|13180.9|13181.7|13177.7|175
1614229200000|2021-02-25 05:00:00|13183.9|13180.9|13182.2|13179.2|13184.9|13180.9|13181.7|13177.6|207
1614229500000|2021-02-25 05:05:00|13182.3|13179.3|13182.6|13179.6|13184.4|13180.2|13181.9|13177.5|112
1614229800000|2021-02-25 05:10:00|13182.7|13179.7|13181.1|13178.1|13183.9|13180.2|13180.3|13176.2|148
1614230100000|2021-02-25 05:15:00|13181.2|13178.2|13180.4|13177.4|13182.9|13179|13180.4|13176.6|136
1614230400000|2021-02-25 05:20:00|13180.3|13177.3|13178.8|13175.8|13181.7|13177.3|13178.7|13174.5|171
1614230700000|2021-02-25 05:25:00|13178.9|13175.9|13178|13175|13180.5|13176.2|13178|13174.4|185
1614231000000|2021-02-25 05:30:00|13178.1|13175.1|13178.8|13175.8|13180.5|13176.4|13177.8|13173.5|220
1614231300000|2021-02-25 05:35:00|13178.9|13175.9|13178|13175|13179.7|13176.1|13177.9|13173.4|146
1614231600000|2021-02-25 05:40:00|13177.9|13174.9|13178.9|13175.9|13180.5|13176.2|13177.5|13173.8|188
1614231900000|2021-02-25 05:45:00|13178.8|13175.8|13178.1|13175.1|13180.9|13176.5|13177.6|13173.5|188
1614232200000|2021-02-25 05:50:00|13178|13175|13181.7|13175.7|13181.7|13176.1|13177.7|13173.6|95
1614232500000|2021-02-25 05:55:00|13180.6|13177.6|13181.7|13178.7|13183|13178.9|13179.2|13175.2|227
1614232800000|2021-02-25 06:00:00|13181.5|13178.5|13179.4|13176.4|13182.7|13178.5|13178.5|13174.1|354
1614233100000|2021-02-25 06:05:00|13179.5|13176.5|13183.1|13180.1|13185.2|13180.9|13179.4|13175.3|302
1614233400000|2021-02-25 06:10:00|13183|13180|13184.8|13181.8|13186.9|13182.5|13182.7|13178.6|276
1614233700000|2021-02-25 06:15:00|13184.7|13181.7|13183.9|13180.9|13185.7|13181.8|13183.6|13179.7|158
1614234000000|2021-02-25 06:20:00|13183.8|13180.8|13183|13180|13187.2|13182.8|13181.5|13178.5|255
1614234300000|2021-02-25 06:25:00|13183.1|13180.1|13181.3|13178.3|13185.2|13181.5|13180.6|13176.5|334
1614234600000|2021-02-25 06:30:00|13181.2|13178.2|13185.9|13179.9|13187|13182.6|13180.3|13175.8|296
1614234900000|2021-02-25 06:35:00|13185.8|13179.8|13183.7|13180.7|13187.7|13183.1|13183.1|13178.5|254
1614235200000|2021-02-25 06:40:00|13183.8|13180.8|13185.6|13182.6|13187.4|13182.9|13183.8|13179.9|199
1614235500000|2021-02-25 06:45:00|13185.5|13182.5|13184.6|13181.6|13187.8|13183.4|13184.5|13180.6|185
1614235800000|2021-02-25 06:50:00|13184.7|13181.7|13184.6|13181.6|13185.1|13182.1|13184.5|13181.5|145
1614236100000|2021-02-25 06:55:00|13184.7|13181.7|13182.7|13179.7|13184.9|13181.9|13182.6|13179.6|189
1614236400000|2021-02-25 07:00:00|13182.5|13179.5|13185.6|13182.6|13187.5|13183.5|13182.5|13178.7|248
1614236700000|2021-02-25 07:05:00|13185.7|13182.7|13184|13181|13187.6|13183.5|13182.8|13179.6|253
1614237000000|2021-02-25 07:10:00|13183.9|13180.9|13182.8|13179.8|13185.6|13181.1|13182.8|13178.7|163
1614237300000|2021-02-25 07:15:00|13182.7|13179.7|13181.6|13178.6|13183.8|13179.9|13180.8|13176.6|159
1614237600000|2021-02-25 07:20:00|13181.5|13178.5|13181.5|13178.5|13182.9|13178.6|13180.8|13176.6|158
1614237900000|2021-02-25 07:25:00|13181.6|13178.6|13182|13179|13183.8|13179.3|13181|13177.4|113
1614238200000|2021-02-25 07:30:00|13182.1|13179.1|13181|13178|13183|13179.3|13179.9|13175.8|189
1614238500000|2021-02-25 07:35:00|13181.1|13178.1|13181.4|13178.4|13182.8|13178.6|13180.6|13176.7|118
1614238800000|2021-02-25 07:40:00|13181.3|13178.3|13180.7|13177.7|13185.5|13180.4|13180.7|13176.6|213
1614239100000|2021-02-25 07:45:00|13180.8|13177.8|13181.8|13175.8|13181.8|13178.2|13180.1|13175.4|124
1614239400000|2021-02-25 07:50:00|13181.7|13175.7|13178.5|13175.5|13181.7|13177.3|13177.8|13174.1|230
1614239700000|2021-02-25 07:55:00|13178.4|13175.4|13176.4|13170.4|13180.7|13176.4|13174.8|13170.4|268
1614240000000|2021-02-25 08:00:00|13175|13172|13175.3|13169.3|13176.5|13172.4|13173.6|13169.1|217
1614240300000|2021-02-25 08:05:00|13175.2|13169.2|13174|13171|13176.4|13172.2|13173.5|13169.1|178
1614240600000|2021-02-25 08:10:00|13173.9|13170.9|13174.1|13171.1|13176.1|13171.6|13173.8|13169.4|176
1614240900000|2021-02-25 08:15:00|13174|13171|13174.5|13168.5|13175.9|13171.3|13172.8|13168.4|151
1614241200000|2021-02-25 08:20:00|13173|13170|13173.1|13170.1|13173.6|13170.6|13172.8|13169.8|106
1614241500000|2021-02-25 08:25:00|13173.2|13170.2|13176.7|13173.7|13178.5|13174|13172.4|13169.4|216
1614241800000|2021-02-25 08:30:00|13176.6|13173.6|13178.1|13175.1|13179.1|13175.2|13176.6|13172|201
1614242100000|2021-02-25 08:35:00|13178|13175|13176.4|13170.4|13179.2|13175.2|13175|13169.8|253
1614242400000|2021-02-25 08:40:00|13176.5|13170.5|13175.4|13172.4|13177.2|13172.9|13175|13170.3|139
1614242700000|2021-02-25 08:45:00|13175.3|13172.3|13175.5|13172.5|13177.6|13173.2|13172.8|13168.1|229
1614243000000|2021-02-25 08:50:00|13175.4|13172.4|13172.8|13169.8|13176.7|13172.7|13171.8|13167.8|198
1614243300000|2021-02-25 08:55:00|13172.9|13169.9|13172.3|13169.3|13176.7|13172.3|13172.1|13168|325
1614243600000|2021-02-25 09:00:00|13172.4|13169.4|13173|13170|13175|13170.3|13172.2|13167.8|180
1614243900000|2021-02-25 09:05:00|13172.9|13169.9|13172.1|13169.1|13174.7|13170.1|13171|13167.1|202
1614244200000|2021-02-25 09:10:00|13173.6|13167.6|13166.9|13163.9|13173.6|13169.1|13166.9|13162.4|286
1614244500000|2021-02-25 09:15:00|13167.1|13164.1|13167.3|13164.3|13169.4|13164.9|13166.6|13161.5|274
1614244800000|2021-02-25 09:20:00|13167.1|13164.1|13168.9|13165.9|13169.9|13166|13166.7|13163.2|122
1614245100000|2021-02-25 09:25:00|13168.8|13165.8|13168.1|13165.1|13171.7|13167.1|13167.6|13162.8|233
1614245400000|2021-02-25 09:30:00|13168.2|13165.2|13173.8|13167.8|13174|13169.4|13168.2|13163.4|279
1614245700000|2021-02-25 09:35:00|13172.4|13169.4|13174.6|13168.6|13175.1|13169.4|13171.2|13166.7|210
1614246000000|2021-02-25 09:40:00|13174.8|13168.8|13172.2|13169.2|13174.9|13169.9|13172|13167.6|242
1614246300000|2021-02-25 09:45:00|13172.1|13169.1|13172.3|13169.3|13174.6|13170.1|13171.9|13167.7|199
1614246600000|2021-02-25 09:50:00|13172.2|13169.2|13171.7|13168.7|13174.1|13169.8|13170.8|13167|218
1614246900000|2021-02-25 09:55:00|13171.8|13168.8|13167.9|13164.9|13173.1|13168.8|13167.9|13163.5|151
1614247200000|2021-02-25 10:00:00|13168|13165|13171.8|13168.8|13173.6|13169.1|13167.6|13163.2|213
1614247500000|2021-02-25 10:05:00|13171.9|13168.9|13172.2|13169.2|13175.8|13171.2|13171|13166.7|294
1614247800000|2021-02-25 10:10:00|13172.3|13169.3|13171.6|13168.6|13175.3|13170.9|13170.8|13166.2|246
1614248100000|2021-02-25 10:15:00|13171.7|13168.7|13173.3|13170.3|13175.6|13171.2|13171.7|13168.1|193
1614248400000|2021-02-25 10:20:00|13173.4|13170.4|13173.1|13170.1|13175.9|13171.4|13172.6|13168.3|227
1614248700000|2021-02-25 10:25:00|13173.2|13170.2|13175.2|13169.2|13175.3|13170.9|13172.1|13167.8|243
1614249000000|2021-02-25 10:30:00|13175.3|13169.3|13173|13170|13175.6|13170.8|13171.6|13167.4|270
1614249300000|2021-02-25 10:35:00|13173.1|13170.1|13172.2|13169.2|13175.4|13171.1|13171.6|13167.3|317
1614249600000|2021-02-25 10:40:00|13172.1|13169.1|13173.9|13170.9|13175.7|13171.4|13172.1|13167.7|257
1614249900000|2021-02-25 10:45:00|13174|13171|13173.2|13170.2|13176.3|13172.1|13172.8|13168.3|266
1614250200000|2021-02-25 10:50:00|13173|13170|13172|13169|13175.2|13170.9|13171.3|13167.2|260
1614250500000|2021-02-25 10:55:00|13172.2|13169.2|13174.6|13168.6|13175.6|13171.3|13171.8|13168.2|307
1614250800000|2021-02-25 11:00:00|13174.5|13168.5|13173.7|13167.7|13175.2|13170.5|13171.8|13167.1|267
1614251100000|2021-02-25 11:05:00|13173.6|13167.6|13174.1|13168.1|13174.1|13169.5|13171.5|13166.9|193
1614251400000|2021-02-25 11:10:00|13173.9|13167.9|13171.1|13168.1|13174.4|13169.9|13171|13166.6|195
1614251700000|2021-02-25 11:15:00|13171|13168|13172.7|13166.7|13173.3|13169|13170.4|13165.9|365
1614252000000|2021-02-25 11:20:00|13172.6|13166.6|13174.5|13171.5|13176.4|13172|13170.9|13166.4|288
1614252300000|2021-02-25 11:25:00|13174.6|13171.6|13174.2|13171.2|13176.3|13172|13173.3|13169|220
1614252600000|2021-02-25 11:30:00|13174.1|13171.1|13179.9|13173.9|13179.9|13174.6|13174.1|13169.5|151
1614252900000|2021-02-25 11:35:00|13180|13174|13180|13177|13181.7|13177.3|13177.6|13173.4|232
1614253200000|2021-02-25 11:40:00|13180.1|13177.1|13183.1|13177.1|13183.5|13179.2|13179.6|13175.1|304
1614253500000|2021-02-25 11:45:00|13183.2|13177.2|13185.8|13179.8|13186.1|13181.5|13181.3|13176.7|248
1614253800000|2021-02-25 11:50:00|13186|13180|13183.7|13180.7|13186.5|13181.9|13183|13178.4|290
1614254100000|2021-02-25 11:55:00|13183.8|13180.8|13183.6|13180.6|13185.9|13181.3|13183.1|13179.5|194
1614254400000|2021-02-25 12:00:00|13183.7|13180.7|13183.8|13180.8|13185.8|13181.4|13183.3|13179.3|272
1614254700000|2021-02-25 12:05:00|13183.9|13180.9|13184.3|13181.3|13186.4|13181.9|13183.7|13179.2|262
1614255000000|2021-02-25 12:10:00|13184.2|13181.2|13187.4|13181.4|13187.6|13182.3|13183.6|13179.3|264
1614255300000|2021-02-25 12:15:00|13187.3|13181.3|13185.5|13179.5|13188.1|13182.3|13183.7|13179.3|197
1614255600000|2021-02-25 12:20:00|13185.6|13179.6|13184.3|13181.3|13186.6|13182.4|13183.8|13179.5|302
1614255900000|2021-02-25 12:25:00|13184.4|13181.4|13184.4|13181.4|13188.3|13183.8|13183.8|13179.3|271
1614256200000|2021-02-25 12:30:00|13184.5|13181.5|13184.6|13181.6|13186.5|13182.5|13183.9|13179.5|209
1614256500000|2021-02-25 12:35:00|13184.7|13181.7|13185.1|13182.1|13188.5|13183.3|13184.7|13180|253
1614256800000|2021-02-25 12:40:00|13185.2|13182.2|13186.9|13183.9|13189.5|13185.3|13184.8|13181.1|253
1614257100000|2021-02-25 12:45:00|13186.8|13183.8|13188.5|13185.5|13191.3|13187|13186.7|13182.3|233
1614257400000|2021-02-25 12:50:00|13188.6|13185.6|13186.6|13183.6|13190.5|13186|13186.2|13182.2|285
1614257700000|2021-02-25 12:55:00|13186.5|13183.5|13189.6|13186.6|13191.4|13186.8|13186.2|13181.8|236
1614258000000|2021-02-25 13:00:00|13189.5|13186.5|13187.6|13184.6|13192.7|13188.2|13186.8|13182.1|341
1614258300000|2021-02-25 13:05:00|13187.5|13184.5|13188.6|13182.6|13188.9|13184.7|13185.6|13181.1|221
1614258600000|2021-02-25 13:10:00|13187|13184|13187.9|13184.9|13189.3|13184.9|13186.2|13181.8|231
1614258900000|2021-02-25 13:15:00|13187.8|13184.8|13189.1|13183.1|13189.2|13184.9|13184.7|13180.8|236
1614259200000|2021-02-25 13:20:00|13187.6|13184.6|13188.3|13185.3|13190.5|13186.1|13186.9|13182.7|249
1614259500000|2021-02-25 13:25:00|13188.4|13185.4|13191.9|13185.9|13192.9|13188.1|13188.1|13183.7|210
1614259800000|2021-02-25 13:30:00|13192|13186|13191.8|13188.8|13195.2|13190.7|13190.8|13185.5|301
1614260100000|2021-02-25 13:35:00|13191.7|13188.7|13189.7|13186.7|13194.2|13189.6|13189|13184.4|302
1614260400000|2021-02-25 13:40:00|13189.6|13186.6|13191.2|13185.2|13191.7|13187.2|13188.8|13184.3|324
1614260700000|2021-02-25 13:45:00|13190.8|13184.8|13188.8|13182.8|13191.3|13186.6|13186.5|13182|422
1614261000000|2021-02-25 13:50:00|13188.6|13182.6|13189.7|13183.7|13189.7|13184.9|13186.9|13181.7|357
1614261300000|2021-02-25 13:55:00|13189.3|13183.3|13195.8|13189.8|13196.5|13190.5|13189.3|13183.3|315
1614261600000|2021-02-25 14:00:00|13195.8|13189.8|13193.3|13187.3|13196.5|13191.7|13191.2|13186.7|325
1614261900000|2021-02-25 14:05:00|13193.4|13187.4|13193.5|13190.5|13199.3|13193.7|13193.3|13187.3|316
1614262200000|2021-02-25 14:10:00|13195.1|13189.1|13197.5|13194.5|13199.5|13195.1|13193.1|13188.6|299
1614262500000|2021-02-25 14:15:00|13197.4|13194.4|13198.1|13192.1|13200.1|13195.5|13196.1|13191.7|316
1614262800000|2021-02-25 14:20:00|13198|13192|13197.6|13194.6|13199.9|13195.4|13196.1|13191.7|259
1614263100000|2021-02-25 14:25:00|13197.7|13194.7|13195.6|13192.6|13198.8|13194.8|13195.6|13190.9|290
1614263400000|2021-02-25 14:30:00|13197.2|13191.2|13197.2|13191.2|13198.3|13193.6|13195.2|13190.5|316
1614263700000|2021-02-25 14:35:00|13197.3|13191.3|13194.9|13188.9|13197.8|13193|13192.7|13188.3|342
1614264000000|2021-02-25 14:40:00|13195|13189|13193.8|13187.8|13195|13190.2|13191.5|13187.1|334
1614264300000|2021-02-25 14:45:00|13193.9|13187.9|13194.1|13188.1|13194.5|13189.2|13191.9|13187|394
1614264600000|2021-02-25 14:50:00|13194.2|13188.2|13192.2|13186.2|13194.3|13188.7|13190.5|13185.9|417
1614264900000|2021-02-25 14:55:00|13192.4|13186.4|13192.1|13186.1|13192.5|13188|13189.7|13184.9|410
1614265200000|2021-02-25 15:00:00|13190.7|13187.7|13193.4|13187.4|13194.1|13189.5|13190.3|13185.8|217
1614265500000|2021-02-25 15:05:00|13193.5|13187.5|13200.4|13194.4|13200.5|13194.5|13193.5|13187.5|233
1614265800000|2021-02-25 15:10:00|13200.3|13194.3|13200.6|13194.6|13204.5|13198.5|13197.1|13191.8|467
1614266100000|2021-02-25 15:15:00|13200.7|13194.7|13197.5|13194.5|13202.1|13196.1|13197.4|13193.2|299
1614266400000|2021-02-25 15:20:00|13197.7|13194.7|13199.3|13193.3|13199.3|13194.7|13192.9|13188.4|352
1614266700000|2021-02-25 15:25:00|13199.2|13193.2|13199.6|13193.6|13201.4|13195.8|13197.6|13192.9|253
1614267000000|2021-02-25 15:30:00|13199.8|13193.8|13203.4|13197.4|13203.8|13197.8|13199.8|13193.8|285
1614267300000|2021-02-25 15:35:00|13203.2|13197.2|13203.2|13200.2|13205.7|13201.2|13202|13197.1|441
1614267600000|2021-02-25 15:40:00|13204.7|13198.7|13202.6|13199.6|13207.4|13201.4|13201.8|13196.5|376
1614267900000|2021-02-25 15:45:00|13204|13198|13207.9|13201.9|13209.7|13203.7|13202.8|13197.8|512
1614268200000|2021-02-25 15:50:00|13207.8|13201.8|13207.8|13201.8|13210.4|13204.4|13205.6|13200|439
1614268500000|2021-02-25 15:55:00|13207.9|13201.9|13206.3|13200.3|13208.3|13202.3|13204.7|13198.7|425
1614268800000|2021-02-25 16:00:00|13206.6|13200.6|13210.8|13204.8|13212.7|13206.7|13206.5|13200.5|374
1614269100000|2021-02-25 16:05:00|13210.9|13204.9|13208|13202|13213.3|13208.7|13207.1|13201.9|386
1614269400000|2021-02-25 16:10:00|13206.4|13203.4|13208.9|13202.9|13210.8|13204.8|13206.4|13200.4|299
1614269700000|2021-02-25 16:15:00|13208.8|13202.8|13205.9|13199.9|13210.5|13204.5|13202.9|13198.3|295
1614270000000|2021-02-25 16:20:00|13206|13200|13208.6|13202.6|13210.6|13204.6|13204.1|13199|327
1614270300000|2021-02-25 16:25:00|13208.7|13202.7|13207|13201|13210.2|13205.3|13205.5|13200.5|298
1614270600000|2021-02-25 16:30:00|13207.1|13201.1|13208.6|13202.6|13208.7|13202.7|13205|13200.1|332
1614270900000|2021-02-25 16:35:00|13208.7|13202.7|13210.1|13204.1|13211.3|13205.3|13208.7|13202.7|284
1614271200000|2021-02-25 16:40:00|13210.2|13204.2|13210.8|13204.8|13212.3|13206.3|13209.9|13203.9|301
1614271500000|2021-02-25 16:45:00|13210.9|13204.9|13212.5|13206.5|13212.7|13208.2|13210.1|13204.1|256
1614271800000|2021-02-25 16:50:00|13212.4|13206.4|13209.8|13203.8|13213.6|13208.5|13209.5|13203.5|280
1614272100000|2021-02-25 16:55:00|13209.6|13203.6|13210.3|13204.3|13212.3|13206.3|13207.1|13202.4|356
1614272400000|2021-02-25 17:00:00|13210.4|13204.4|13215|13209|13216.4|13210.4|13209.8|13204.4|420
1614272700000|2021-02-25 17:05:00|13215.2|13209.2|13216.1|13210.1|13217|13211|13214.4|13208.4|467
1614273000000|2021-02-25 17:10:00|13215.9|13209.9|13213.4|13207.4|13217.7|13211.7|13211.8|13205.8|431
1614273300000|2021-02-25 17:15:00|13213.3|13207.3|13213.4|13207.4|13214|13208|13212.6|13206.6|391
1614273600000|2021-02-25 17:20:00|13213.5|13207.5|13215|13209|13215.1|13209.1|13212.7|13206.7|283
1614273900000|2021-02-25 17:25:00|13214.9|13208.9|13218.3|13212.3|13218.9|13212.9|13214.4|13208.8|288
1614274200000|2021-02-25 17:30:00|13218.2|13212.2|13221.3|13215.3|13222.2|13216.2|13218|13212|421
1614274500000|2021-02-25 17:35:00|13221.4|13215.4|13225|13219|13226.5|13220.5|13220.9|13214.9|414
1614274800000|2021-02-25 17:40:00|13224.7|13218.7|13225.1|13219.1|13226.4|13220.4|13223.8|13217.8|299
1614275100000|2021-02-25 17:45:00|13225|13219|13223.9|13217.9|13226.6|13220.6|13222.7|13216.7|487
1614275400000|2021-02-25 17:50:00|13224.2|13218.2|13227.4|13221.4|13227.5|13221.5|13224|13218|425
1614275700000|2021-02-25 17:55:00|13227.3|13221.3|13233.4|13227.4|13233.6|13228.6|13226.1|13220.5|407
1614276000000|2021-02-25 18:00:00|13233.5|13227.5|13248.5|13242.5|13248.5|13242.5|13233.1|13227.1|597
1614276300000|2021-02-25 18:05:00|13248.7|13242.7|13251|13245|13254.5|13248.5|13247.9|13241.9|626
1614276600000|2021-02-25 18:10:00|13251.1|13245.1|13243.6|13237.6|13252.6|13246.6|13243.5|13237.5|556
1614276900000|2021-02-25 18:15:00|13243.4|13237.4|13241.2|13235.2|13246.4|13240.4|13240.9|13234.9|525
1614277200000|2021-02-25 18:20:00|13241.1|13235.1|13241.3|13235.3|13245.3|13239.3|13240.8|13234.8|477
1614277500000|2021-02-25 18:25:00|13241.1|13235.1|13241.9|13235.9|13242.9|13236.9|13241|13235|374
1614277800000|2021-02-25 18:30:00|13241.8|13235.8|13246.1|13240.1|13249.6|13243.6|13241.5|13235.5|499
1614278100000|2021-02-25 18:35:00|13246.2|13240.2|13261.7|13255.7|13263.5|13257.5|13246.2|13240.2|605
1614278400000|2021-02-25 18:40:00|13261.5|13255.5|13253.4|13247.4|13262|13256|13251.5|13245.5|575
1614278700000|2021-02-25 18:45:00|13253.5|13247.5|13249.8|13243.8|13257.2|13251.2|13249.8|13243.8|485
1614279000000|2021-02-25 18:50:00|13249.9|13243.9|13250.3|13244.3|13253.3|13247.3|13247.4|13241.4|477
1614279300000|2021-02-25 18:55:00|13250.2|13244.2|13249|13243|13252.6|13246.6|13247.9|13241.9|500
1614279600000|2021-02-25 19:00:00|13249.1|13243.1|13243.6|13237.6|13252.8|13246.8|13243.1|13237.1|446
1614279900000|2021-02-25 19:05:00|13243.8|13237.8|13244.1|13238.1|13246.2|13240.2|13243.3|13237.3|314
1614280200000|2021-02-25 19:10:00|13244.2|13238.2|13244.8|13238.8|13247.4|13241.5|13244.1|13238.1|300
1614280500000|2021-02-25 19:15:00|13244.6|13238.6|13247.1|13241.1|13251.5|13245.5|13242.1|13236.1|505
1614280800000|2021-02-25 19:20:00|13247.2|13241.2|13246.1|13240.1|13247.6|13241.6|13245.3|13239.3|306
1614281100000|2021-02-25 19:25:00|13246.2|13240.2|13247.3|13241.3|13247.5|13241.5|13245.8|13239.8|208
1614281400000|2021-02-25 19:30:00|13247.4|13241.4|13249.4|13243.4|13250.2|13244.2|13245.9|13241|279
1614281700000|2021-02-25 19:35:00|13249.5|13243.5|13254.9|13248.9|13255.1|13249.1|13248.9|13243.4|219
1614282000000|2021-02-25 19:40:00|13254.8|13248.8|13255.4|13249.4|13257.3|13251.3|13254.2|13248.2|371
1614282300000|2021-02-25 19:45:00|13255.7|13249.7|13254.2|13248.2|13255.8|13249.8|13252.1|13246.1|333
1614282600000|2021-02-25 19:50:00|13254.1|13248.1|13254.3|13248.3|13254.9|13248.9|13252.4|13246.4|369
1614282900000|2021-02-25 19:55:00|13254.2|13248.2|13251.8|13245.8|13254.3|13248.3|13249.8|13243.8|429
1614283200000|2021-02-25 20:00:00|13251.9|13245.9|13253.5|13247.5|13253.5|13247.5|13249.4|13243.4|564
1614283500000|2021-02-25 20:05:00|13253.4|13247.4|13255.2|13249.2|13257.1|13251.1|13252.6|13246.6|324
1614283800000|2021-02-25 20:10:00|13255.1|13249.1|13255.4|13249.4|13255.9|13249.9|13253|13247|365
1614284100000|2021-02-25 20:15:00|13255.3|13249.3|13255.2|13249.2|13256.4|13250.4|13254|13248|343
1614284400000|2021-02-25 20:20:00|13255|13249|13262.1|13256.1|13263.2|13257.2|13254.2|13248.2|426
1614284700000|2021-02-25 20:25:00|13262|13256|13263.7|13257.7|13264.1|13258.1|13261.1|13255.1|337
1614285000000|2021-02-25 20:30:00|13264.2|13258.2|13269.1|13263.1|13269.3|13263.3|13264.1|13258.1|414
1614285300000|2021-02-25 20:35:00|13269.2|13263.2|13270.3|13264.3|13271.6|13265.6|13268.3|13262.3|346
1614285600000|2021-02-25 20:40:00|13270.1|13264.1|13267.2|13261.2|13271.1|13265.1|13266.5|13260.5|299
1614285900000|2021-02-25 20:45:00|13267|13261|13263.1|13257.1|13268.4|13262.4|13262.6|13256.6|280
1614286200000|2021-02-25 20:50:00|13263.3|13257.3|13262.8|13256.8|13264.3|13258.3|13259.7|13253.7|541
1614286500000|2021-02-25 20:55:00|13263|13257|13271|13265|13271.3|13265.3|13263|13257|368
1614286800000|2021-02-25 21:00:00|13270.7|13264.7|13269.2|13263.2|13271|13265|13268.7|13262.7|181
1614287100000|2021-02-25 21:05:00|13269.3|13263.3|13269|13263|13269.6|13263.6|13268.4|13262.4|208
1614287400000|2021-02-25 21:10:00|13269.1|13263.1|13269.1|13263.1|13269.3|13263.3|13268.4|13262.4|121
1614287700000|2021-02-25 21:15:00|13268.9|13262.9|13268.7|13262.7|13269.4|13263.4|13268.3|13262.3|150
1614288000000|2021-02-25 21:20:00|13268.8|13262.8|13261.1|13255.1|13268.9|13262.9|13252.7|13246.7|211
1614288300000|2021-02-25 21:25:00|13261.2|13255.2|13261.8|13255.8|13262.1|13256.1|13260.7|13254.7|189
1614288600000|2021-02-25 21:30:00|13262.2|13256.2|13262|13256|13262.4|13256.4|13261.4|13255.4|116
1614288900000|2021-02-25 21:35:00|13262.1|13256.1|13261|13255|13262.4|13256.4|13260.8|13254.6|235
1614289200000|2021-02-25 21:40:00|13260.8|13254.8|13260.5|13254.5|13261.9|13255.9|13259.3|13253.3|172
1614289500000|2021-02-25 21:45:00|13260.8|13254.8|13263.6|13252.9|13263.7|13255.7|13257.1|13246.7|407
1614289800000|2021-02-25 21:50:00|13263.9|13253.4|13262.3|13254.4|13265.9|13255.1|13258.8|13246|617
1614290100000|2021-02-25 21:55:00|13262.1|13255.1|13259.9|13253.3|13266|13256.3|13259.7|13251.2|339
1614290400000|2021-02-25 22:00:00|13260|13252.9|13257.6|13245.2|13261.5|13252.9|13257.1|13244.3|71
1614290700000|2021-02-25 22:05:00|13260.7|13245.9|13255.3|13243|13262.6|13247.1|13253|13241|118
1614291000000|2021-02-25 22:10:00|13255.2|13242.7|13257.3|13242.4|13260.4|13245.4|13254.2|13240.4|167
1614291300000|2021-02-25 22:15:00|13257.1|13243.1|13256.1|13243.4|13260.1|13245.7|13256|13241.4|112
1614291600000|2021-02-25 22:20:00|13259.2|13243.3|13257.2|13242.2|13260.8|13246|13256.3|13241.2|122
1614291900000|2021-02-25 22:25:00|13257|13242.5|13257.3|13242.5|13257.8|13246|13256.5|13241.5|121
1614292200000|2021-02-25 22:30:00|13257.2|13242.7|13263.7|13247.7|13265.1|13249.1|13254|13239.4|202
1614292500000|2021-02-25 22:35:00|13264.3|13248.3|13257.3|13245.7|13264.8|13252.4|13253.8|13240|379
1614292800000|2021-02-25 22:40:00|13257.2|13245.5|13255|13246.6|13259.8|13247.4|13254.1|13243.8|166
1614293100000|2021-02-25 22:45:00|13255.3|13246.8|13256.1|13246.5|13258|13247.3|13253.2|13243.7|143
1614293400000|2021-02-25 22:50:00|13255.9|13246.6|13259.4|13244.9|13265.6|13253.5|13254.3|13244.1|194
1614293700000|2021-02-25 22:55:00|13261.4|13246.1|13256|13246.5|13261.4|13249|13254.5|13244.1|249
1614294000000|2021-02-25 23:00:00|13255.9|13246.9|13260.4|13248.3|13265|13255.7|13254.6|13246.6|301
1614294300000|2021-02-25 23:05:00|13259.6|13249.1|13261.4|13251.6|13264.2|13256.5|13247.1|13240.3|478
1614294600000|2021-02-25 23:10:00|13261.1|13251.7|13258|13252|13262.1|13255.3|13256.6|13248.8|311
1614294900000|2021-02-25 23:15:00|13257.9|13251.9|13259.9|13253.9|13260|13254|13257.3|13251.3|180
1614295200000|2021-02-25 23:20:00|13259.7|13253.7|13259.1|13253.1|13261.9|13255.9|13257.9|13251.9|232
1614295500000|2021-02-25 23:25:00|13259.6|13253.6|13261.3|13255.3|13262.3|13256.3|13259.1|13253.1|191
1614295800000|2021-02-25 23:30:00|13261.4|13255.4|13263.6|13257.6|13263.9|13257.9|13260.2|13254.2|138
1614296100000|2021-02-25 23:35:00|13263.4|13257.4|13268.9|13262.9|13269.3|13263.3|13263.2|13257.2|268
1614296400000|2021-02-25 23:40:00|13269|13263|13275.4|13269.4|13275.8|13269.8|13268.4|13262.4|254
1614296700000|2021-02-25 23:45:00|13275.3|13269.3|13280.5|13274.5|13281.8|13275.8|13274.8|13268.8|290
1614297000000|2021-02-25 23:50:00|13281.5|13275.5|13284.5|13278.5|13284.9|13278.9|13278.3|13272.3|357
1614297300000|2021-02-25 23:55:00|13284.4|13278.4|13286.8|13280.8|13287.2|13281.2|13282.8|13276.8|230
1614297600000|2021-02-26 00:00:00|13286.9|13280.9|13278.3|13272.3|13287|13281|13276.3|13270.3|412
1614297900000|2021-02-26 00:05:00|13278.1|13272.1|13282.6|13276.6|13284.4|13278.4|13277.4|13271.4|397
1614298200000|2021-02-26 00:10:00|13282.5|13276.5|13289.6|13283.6|13289.7|13283.7|13280.9|13274.9|414
1614298500000|2021-02-26 00:15:00|13289.7|13283.7|13291.7|13285.7|13292.2|13286.2|13285.3|13279.3|332
1614298800000|2021-02-26 00:20:00|13291.8|13285.8|13291.2|13285.2|13292.6|13288.3|13285|13280.3|447
1614299100000|2021-02-26 00:25:00|13291|13285|13292.7|13286.7|13294.3|13288.3|13287.6|13281.7|461
1614299400000|2021-02-26 00:30:00|13293.3|13287.3|13296.6|13290.6|13299|13293.3|13291.8|13285.8|442
1614299700000|2021-02-26 00:35:00|13296.7|13290.7|13285.8|13279.8|13296.7|13290.7|13282.6|13277.6|469
1614300000000|2021-02-26 00:40:00|13285.9|13279.9|13281|13278|13286.1|13281.2|13279.6|13275.1|223
1614300300000|2021-02-26 00:45:00|13282.1|13279.1|13285.7|13279.7|13288.8|13284.1|13280.6|13276.1|450
1614300600000|2021-02-26 00:50:00|13285.5|13279.5|13289.3|13283.3|13290.6|13285.8|13281.1|13276.2|617
1614300900000|2021-02-26 00:55:00|13288.7|13282.7|13281|13275|13289.4|13283.4|13279|13274.4|308
1614301200000|2021-02-26 01:00:00|13281.1|13275.1|13278.1|13275.1|13285.6|13279.6|13277.6|13273|317
1614301500000|2021-02-26 01:05:00|13278.2|13275.2|13281.2|13275.2|13284.3|13279.8|13277.3|13272.4|444
1614301800000|2021-02-26 01:10:00|13281.3|13275.3|13281.5|13275.5|13282.7|13278.2|13275.4|13270.3|297
1614302100000|2021-02-26 01:15:00|13281.6|13275.6|13281.7|13275.7|13282.7|13278.3|13275.6|13270.6|489
1614302400000|2021-02-26 01:20:00|13281.8|13275.8|13283.8|13277.8|13287.3|13281.7|13278.9|13274.6|410
1614302700000|2021-02-26 01:25:00|13284.4|13278.4|13282.6|13276.6|13285.6|13279.6|13279.4|13274.2|448
1614303000000|2021-02-26 01:30:00|13282.5|13276.5|13279.5|13273.5|13286.7|13280.7|13278.2|13272.8|405
1614303300000|2021-02-26 01:35:00|13279.3|13273.3|13274.1|13268.1|13279.6|13275.1|13271.9|13267.5|395
1614303600000|2021-02-26 01:40:00|13274.2|13268.2|13271.9|13268.9|13278.9|13273.3|13271|13266.4|405
1614303900000|2021-02-26 01:45:00|13272|13269|13275|13269|13276.7|13272.2|13271.9|13268.3|246
1614304200000|2021-02-26 01:50:00|13275.1|13269.1|13271|13268|13275.5|13271.4|13270.9|13266.9|387
1614304500000|2021-02-26 01:55:00|13270.9|13267.9|13272.3|13266.3|13275.2|13270.5|13270.1|13266.2|371
1614304800000|2021-02-26 02:00:00|13272.4|13266.4|13272.7|13266.7|13273.2|13268.6|13267.8|13263.3|336
1614305100000|2021-02-26 02:05:00|13272.6|13266.6|13268.9|13265.9|13274.4|13269.4|13267.8|13262.3|339
1614305400000|2021-02-26 02:10:00|13268.8|13265.8|13267.4|13264.4|13269.7|13265.8|13266.6|13262.2|183
1614305700000|2021-02-26 02:15:00|13267.6|13264.6|13269|13266|13270.4|13266|13266.7|13262.4|232
1614306000000|2021-02-26 02:20:00|13268.9|13265.9|13261.7|13255.7|13269.5|13266.1|13260.2|13255.5|297
1614306300000|2021-02-26 02:25:00|13260.8|13254.8|13263.3|13257.3|13263.8|13259|13257.3|13252.7|323
1614306600000|2021-02-26 02:30:00|13263.2|13257.2|13259.1|13253.1|13263.2|13258.2|13256.7|13252.3|369
1614306900000|2021-02-26 02:35:00|13257.8|13254.8|13258.6|13255.6|13261.6|13257.1|13256.3|13252|330
1614307200000|2021-02-26 02:40:00|13258.5|13255.5|13260.9|13254.9|13261.1|13256.5|13256|13251.4|231
1614307500000|2021-02-26 02:45:00|13260.7|13254.7|13260.3|13257.3|13262.8|13258.3|13256.6|13251.4|328
1614307800000|2021-02-26 02:50:00|13260.2|13257.2|13261.1|13258.1|13265|13260.5|13257.3|13252.8|334
1614308100000|2021-02-26 02:55:00|13261.2|13258.2|13262.3|13259.3|13265.6|13259.8|13258.1|13253.5|371
1614308400000|2021-02-26 03:00:00|13262.4|13259.4|13264.5|13261.5|13266.1|13261.6|13260.8|13256.5|242
1614308700000|2021-02-26 03:05:00|13264.6|13261.6|13262.7|13256.7|13267.4|13263.1|13261|13256.6|282
1614309000000|2021-02-26 03:10:00|13262.6|13256.6|13262.9|13259.9|13265.3|13261.1|13259|13254.6|348
1614309300000|2021-02-26 03:15:00|13263|13260|13264.1|13261.1|13267.7|13263.1|13261.8|13257.2|283
1614309600000|2021-02-26 03:20:00|13264.2|13261.2|13264.3|13261.3|13270.1|13265.6|13264.1|13259.5|322
1614309900000|2021-02-26 03:25:00|13264.2|13261.2|13267.8|13261.8|13270.5|13266|13263.7|13259.3|287
1614310200000|2021-02-26 03:30:00|13267.9|13261.9|13270.1|13267.1|13273.7|13269|13266.6|13261.6|355
1614310500000|2021-02-26 03:35:00|13270.2|13267.2|13272.4|13269.4|13273.8|13269.4|13268.5|13264.1|330
1614310800000|2021-02-26 03:40:00|13272.3|13269.3|13274.4|13268.4|13274.6|13270.1|13269.7|13265.2|262
1614311100000|2021-02-26 03:45:00|13274.3|13268.3|13279.3|13273.3|13279.5|13274.9|13272.2|13267.5|339
1614311400000|2021-02-26 03:50:00|13279.4|13273.4|13280.7|13277.7|13282|13277.8|13276.4|13271.4|204
1614311700000|2021-02-26 03:55:00|13280.6|13277.6|13280.8|13277.8|13282.4|13277.9|13278.3|13273.8|218
1614312000000|2021-02-26 04:00:00|13280.6|13277.6|13281.6|13275.6|13282.7|13278.3|13279.7|13275.3|197
1614312300000|2021-02-26 04:05:00|13280.1|13277.1|13279.7|13273.7|13282.7|13278.1|13277.3|13272.7|225
1614312600000|2021-02-26 04:10:00|13279.8|13273.8|13281.4|13275.4|13282.3|13277.7|13278.3|13273.8|232
1614312900000|2021-02-26 04:15:00|13281.3|13275.3|13279.9|13273.9|13281.7|13277.3|13276.8|13272.2|189
1614313200000|2021-02-26 04:20:00|13280|13274|13280.4|13277.4|13282.4|13277.9|13278.6|13273.9|268
1614313500000|2021-02-26 04:25:00|13280.6|13277.6|13284.5|13281.5|13287.2|13281.6|13280.3|13276|328
1614313800000|2021-02-26 04:30:00|13285.9|13279.9|13290.7|13284.7|13290.7|13286.1|13284.5|13279.9|360
1614314100000|2021-02-26 04:35:00|13290.6|13284.6|13290.3|13287.3|13291.8|13287.6|13286.8|13282.5|262
1614314400000|2021-02-26 04:40:00|13290.4|13287.4|13297|13291|13297|13292.3|13289.9|13285.2|162
1614314700000|2021-02-26 04:45:00|13297.1|13291.1|13292.4|13286.4|13297.2|13293|13290.4|13285.4|435
1614315000000|2021-02-26 04:50:00|13292.3|13286.3|13290.8|13284.8|13294.5|13289.8|13286.9|13282.6|416
1614315300000|2021-02-26 04:55:00|13291|13285|13287.4|13281.4|13291|13286.4|13285.8|13281.4|355
1614315600000|2021-02-26 05:00:00|13287.5|13281.5|13285.6|13279.6|13290.5|13286.3|13282.7|13278|508
1614315900000|2021-02-26 05:05:00|13285.4|13279.4|13287.4|13281.4|13287.8|13282.9|13281.4|13276.6|496
1614316200000|2021-02-26 05:10:00|13287.5|13281.5|13285.2|13279.2|13290.2|13285.9|13284.1|13279.1|438
1614316500000|2021-02-26 05:15:00|13285.3|13279.3|13287.6|13281.6|13287.7|13283.3|13283|13278.5|230
1614316800000|2021-02-26 05:20:00|13287.4|13281.4|13283|13277|13287.8|13282.8|13281.2|13276.5|360
1614317100000|2021-02-26 05:25:00|13282.9|13276.9|13285.4|13279.4|13287.1|13282.1|13281.7|13276.9|389
1614317400000|2021-02-26 05:30:00|13285.3|13279.3|13290.1|13287.1|13291.4|13287.3|13283.6|13278.4|379
1614317700000|2021-02-26 05:35:00|13290.2|13287.2|13284.8|13278.8|13292.1|13287.6|13282.5|13278.3|414
1614318000000|2021-02-26 05:40:00|13285.1|13279.1|13284.7|13278.7|13287|13282.3|13282.9|13277.6|406
1614318300000|2021-02-26 05:45:00|13284.8|13278.8|13289.9|13283.9|13290.1|13285|13283.5|13278.8|436
1614318600000|2021-02-26 05:50:00|13290.1|13284.1|13284.3|13278.3|13291|13286.1|13281.4|13277.1|372
1614318900000|2021-02-26 05:55:00|13284.4|13278.4|13284.8|13281.8|13289.5|13284.9|13280.7|13276.6|415
1614319200000|2021-02-26 06:00:00|13284.7|13281.7|13284.3|13278.3|13287.4|13282.8|13282.5|13277.2|525
1614319500000|2021-02-26 06:05:00|13284.2|13278.2|13281.9|13275.9|13284.3|13279.3|13279.5|13274.9|411
1614319800000|2021-02-26 06:10:00|13280.2|13277.2|13280.5|13277.5|13285.5|13280.5|13278.8|13274.2|406
1614320100000|2021-02-26 06:15:00|13280.4|13277.4|13279.4|13273.4|13283.6|13278.9|13277.7|13273.3|365
1614320400000|2021-02-26 06:20:00|13278.1|13275.1|13279.8|13276.8|13284.4|13279.7|13278|13273.6|375
1614320700000|2021-02-26 06:25:00|13279.9|13276.9|13281.6|13278.6|13283.6|13279.1|13278.8|13274.5|374
1614321000000|2021-02-26 06:30:00|13281.3|13278.3|13285.1|13279.1|13285.8|13281.3|13280.8|13276.3|323
1614321300000|2021-02-26 06:35:00|13285|13279|13282.6|13279.6|13287.7|13283.1|13282.4|13277.7|239
1614321600000|2021-02-26 06:40:00|13282.5|13279.5|13278.3|13272.3|13284.2|13279.6|13275|13270.7|332
1614321900000|2021-02-26 06:45:00|13277.3|13274.3|13279.6|13273.6|13283|13278.3|13277.3|13273|312
1614322200000|2021-02-26 06:50:00|13278|13275|13283.3|13277.3|13285.5|13281.1|13277.1|13272.6|265
1614322500000|2021-02-26 06:55:00|13283.4|13277.4|13283.8|13277.8|13283.9|13278.3|13276.5|13272.1|376
1614322800000|2021-02-26 07:00:00|13283.6|13277.6|13289.1|13283.1|13289.2|13284.6|13283|13277.6|493
1614323100000|2021-02-26 07:05:00|13289.2|13283.2|13289.7|13286.7|13291.6|13286.8|13285.5|13280.6|454
1614323400000|2021-02-26 07:10:00|13289.6|13286.6|13292.3|13289.3|13295.9|13291.1|13288|13283|486
1614323700000|2021-02-26 07:15:00|13292.4|13289.4|13291.6|13285.6|13296.6|13291.6|13289.1|13284.5|435
1614324000000|2021-02-26 07:20:00|13291.7|13285.7|13290.3|13287.3|13292.9|13288.3|13288.5|13284|371
1614324300000|2021-02-26 07:25:00|13291.9|13285.9|13289.6|13283.6|13291.9|13287.7|13286.4|13281.6|428
1614324600000|2021-02-26 07:30:00|13289.4|13283.4|13292.9|13289.9|13295.1|13290.1|13287.9|13283.3|453
1614324900000|2021-02-26 07:35:00|13294.4|13288.4|13293.3|13287.3|13294.5|13289.8|13288.2|13282.9|363
1614325200000|2021-02-26 07:40:00|13293.5|13287.5|13288.8|13282.8|13293.5|13287.8|13286|13281.4|442
1614325500000|2021-02-26 07:45:00|13288.7|13282.7|13282.8|13276.8|13288.9|13284.3|13281.4|13276.1|344
1614325800000|2021-02-26 07:50:00|13282.6|13276.6|13279.3|13273.3|13283.1|13278.6|13276.9|13272.4|342
1614326100000|2021-02-26 07:55:00|13279.2|13273.2|13283.3|13277.3|13283.4|13277.4|13275.1|13270.8|320
1614326400000|2021-02-26 08:00:00|13283.4|13277.4|13284.9|13278.9|13285.7|13279.7|13280.7|13276|383
1614326700000|2021-02-26 08:05:00|13285.1|13279.1|13281.6|13275.6|13285.4|13279.4|13278.9|13272.9|537
1614327000000|2021-02-26 08:10:00|13281.7|13275.7|13276.7|13273.7|13281.7|13275.8|13276.1|13271.7|411
1614327300000|2021-02-26 08:15:00|13276.8|13273.8|13276.7|13270.7|13279.7|13274.7|13274|13269.1|357
1614327600000|2021-02-26 08:20:00|13276.6|13270.6|13270.2|13267.2|13278.2|13272.6|13268.7|13264.4|409
1614327900000|2021-02-26 08:25:00|13270.1|13267.1|13267.3|13261.3|13272.2|13267.5|13265.6|13260.8|387
1614328200000|2021-02-26 08:30:00|13267.2|13261.2|13268.1|13262.1|13268.2|13263.6|13266.1|13261.1|52
1614328500000|2021-02-26 08:35:00|13265.9|13259.9|13266.1|13260.1|13268.4|13263.3|13263.5|13257.5|420
1614328800000|2021-02-26 08:40:00|13266|13260|13264.4|13258.4|13266.6|13261.9|13261.1|13256.6|370
1614329100000|2021-02-26 08:45:00|13264.2|13258.2|13266.6|13260.6|13268.6|13264.3|13261.8|13256.8|437
1614329400000|2021-02-26 08:50:00|13266.5|13260.5|13268.4|13262.4|13268.7|13263.5|13263.6|13258.6|413
1614329700000|2021-02-26 08:55:00|13268.3|13262.3|13269.9|13263.9|13272.2|13266.9|13266.6|13261.7|398
1614330000000|2021-02-26 09:00:00|13270|13264|13274.7|13268.7|13274.8|13269.9|13268.3|13262.8|387
1614330300000|2021-02-26 09:05:00|13274.5|13268.5|13270.6|13264.6|13275.3|13270.7|13270|13264.5|325
1614330600000|2021-02-26 09:10:00|13270.9|13264.9|13270.8|13264.8|13274.2|13268.2|13268.2|13263.5|267
1614330900000|2021-02-26 09:15:00|13270.7|13264.7|13271.6|13265.6|13271.7|13267|13269.2|13263.3|241
1614331200000|2021-02-26 09:20:00|13271.7|13265.7|13269.7|13263.7|13274.7|13270.2|13269.5|13263.5|277
1614331500000|2021-02-26 09:25:00|13269.8|13263.8|13272.3|13266.3|13273|13267|13268.9|13262.9|310
1614331800000|2021-02-26 09:30:00|13272.4|13266.4|13271.1|13265.1|13274|13269.3|13268.9|13264.3|334
1614332100000|2021-02-26 09:35:00|13271.2|13265.2|13267.7|13264.7|13272.1|13267.8|13266.3|13261.6|332
1614332400000|2021-02-26 09:40:00|13267.6|13264.6|13270.3|13264.3|13271|13266.6|13266.5|13262.6|270
1614332700000|2021-02-26 09:45:00|13270.4|13264.4|13275.6|13269.6|13277.2|13271.5|13270.1|13264.4|326
1614333000000|2021-02-26 09:50:00|13275.7|13269.7|13282|13276|13282.2|13277|13274.2|13269.6|404
1614333300000|2021-02-26 09:55:00|13281.9|13275.9|13287.7|13281.7|13288.7|13282.7|13276|13271.3|475
1614333600000|2021-02-26 10:00:00|13287.8|13281.8|13285|13279|13288.7|13282.7|13283.8|13278.3|346
1614333900000|2021-02-26 10:05:00|13285.1|13279.1|13286.2|13280.2|13288.6|13283.2|13283|13277.5|374
1614334200000|2021-02-26 10:10:00|13286.3|13280.3|13281.6|13275.6|13286.4|13281.8|13280.6|13274.6|327
1614334500000|2021-02-26 10:15:00|13281.7|13275.7|13284|13278|13286.4|13280.8|13281.2|13275.4|369
1614334800000|2021-02-26 10:20:00|13283.9|13277.9|13284.7|13278.7|13286.8|13281.8|13282.8|13277.3|319
1614335100000|2021-02-26 10:25:00|13284.4|13278.4|13288.1|13282.1|13289.2|13283.5|13283.9|13278.2|335
1614335400000|2021-02-26 10:30:00|13288.2|13282.2|13285.7|13279.7|13289.8|13283.8|13282.7|13276.8|378
1614335700000|2021-02-26 10:35:00|13285.8|13279.8|13284.7|13278.7|13286|13280|13283.4|13277.4|323
1614336000000|2021-02-26 10:40:00|13284.6|13278.6|13286.8|13280.8|13286.9|13282.1|13283.6|13277.6|309
1614336300000|2021-02-26 10:45:00|13286.9|13280.9|13290.8|13284.8|13291.1|13286.1|13285.7|13280.6|264
1614336600000|2021-02-26 10:50:00|13290.9|13284.9|13294.8|13288.8|13295.4|13289.4|13289.4|13283.6|297
1614336900000|2021-02-26 10:55:00|13294.9|13288.9|13299.3|13293.3|13299.4|13293.4|13293.6|13288.6|323
1614337200000|2021-02-26 11:00:00|13299.2|13293.2|13291.3|13285.3|13299.2|13293.3|13289.4|13283.6|471
1614337500000|2021-02-26 11:05:00|13291.2|13285.2|13294.3|13288.3|13294.9|13289.2|13289.7|13283.9|388
1614337800000|2021-02-26 11:10:00|13294.4|13288.4|13297|13291|13298.4|13292.4|13293.5|13287.5|361
1614338100000|2021-02-26 11:15:00|13297.1|13291.1|13298.2|13292.2|13299.4|13293.7|13295.4|13289.4|328
1614338400000|2021-02-26 11:20:00|13298.3|13292.3|13302.7|13296.7|13303.1|13297.1|13298.3|13292.3|356
1614338700000|2021-02-26 11:25:00|13302.8|13296.8|13301.1|13295.1|13303|13298.4|13300.8|13294.8|322
1614339000000|2021-02-26 11:30:00|13299.5|13296.5|13310.6|13304.6|13310.8|13304.8|13299.4|13294.5|354
1614339300000|2021-02-26 11:35:00|13310.5|13304.5|13313.1|13307.1|13314.4|13308.4|13309|13303|363
1614339600000|2021-02-26 11:40:00|13313|13307|13313.7|13307.7|13314.5|13309.2|13312.2|13306.5|241
1614339900000|2021-02-26 11:45:00|13313.8|13307.8|13307.4|13301.4|13314.4|13308.4|13307.4|13301.4|300
1614340200000|2021-02-26 11:50:00|13307.2|13301.2|13305.2|13299.2|13310.7|13304.7|13303.4|13297.4|341
1614340500000|2021-02-26 11:55:00|13305.4|13299.4|13300.4|13294.4|13306|13300|13299.9|13293.9|372
1614340800000|2021-02-26 12:00:00|13300.3|13294.3|13298|13292|13302.3|13296.3|13298|13292|379
1614341100000|2021-02-26 12:05:00|13298.1|13292.1|13299.2|13293.2|13302.4|13296.4|13297.8|13291.8|434
1614341400000|2021-02-26 12:10:00|13299.1|13293.1|13304.8|13298.8|13305|13299|13299.1|13293.1|418
1614341700000|2021-02-26 12:15:00|13304.7|13298.7|13298.7|13292.7|13304.8|13298.8|13298.7|13292.7|248
1614342000000|2021-02-26 12:20:00|13298.8|13292.8|13297.1|13291.1|13302.5|13296.5|13296|13291|342
1614342300000|2021-02-26 12:25:00|13297.3|13291.3|13296.2|13290.2|13298.2|13292.3|13295|13289|310
1614342600000|2021-02-26 12:30:00|13296.1|13290.1|13295.4|13289.4|13300.9|13294.9|13293.3|13287.3|382
1614342900000|2021-02-26 12:35:00|13295.5|13289.5|13289.2|13283.2|13295.5|13289.5|13288.4|13282.4|391
1614343200000|2021-02-26 12:40:00|13289.3|13283.3|13290.7|13284.7|13291.9|13285.9|13287.6|13281.6|402
1614343500000|2021-02-26 12:45:00|13290.8|13284.8|13291.5|13285.5|13294.2|13288.2|13287.8|13282|350
1614343800000|2021-02-26 12:50:00|13291.6|13285.6|13290.7|13284.7|13291.6|13286.1|13287|13281|352
1614344100000|2021-02-26 12:55:00|13290.8|13284.8|13293.2|13287.2|13295.3|13289.3|13289.8|13283.8|357
1614344400000|2021-02-26 13:00:00|13293.3|13287.3|13294.2|13288.2|13296|13290|13291.7|13285.7|393
1614344700000|2021-02-26 13:05:00|13294.1|13288.1|13297.6|13291.6|13297.6|13291.6|13291.2|13286.3|337
1614345000000|2021-02-26 13:10:00|13297.7|13291.7|13290.3|13284.3|13299.7|13293.7|13289.7|13284.3|268
1614345300000|2021-02-26 13:15:00|13289.7|13283.7|13293.1|13287.1|13294.4|13288.4|13289.7|13283.7|417
1614345600000|2021-02-26 13:20:00|13293.6|13287.6|13295.8|13289.8|13298.3|13292.3|13291.4|13285.4|450
1614345900000|2021-02-26 13:25:00|13295.7|13289.7|13298.3|13292.3|13298.5|13292.5|13295.4|13289.4|302
1614346200000|2021-02-26 13:30:00|13298.2|13292.2|13291.8|13285.8|13298.2|13292.2|13289.8|13283.8|427
1614346500000|2021-02-26 13:35:00|13291.2|13285.2|13285.7|13279.7|13293.8|13287.8|13285.6|13279.6|455
1614346800000|2021-02-26 13:40:00|13285.8|13279.8|13283|13277|13286.3|13280.3|13280.5|13274.5|349
1614347100000|2021-02-26 13:45:00|13282.8|13276.8|13283.7|13277.7|13284.7|13278.7|13281.2|13275.3|390
1614347400000|2021-02-26 13:50:00|13284.1|13278.1|13287.4|13281.4|13289.3|13283.3|13283|13277|391
1614347700000|2021-02-26 13:55:00|13287.3|13281.3|13281.4|13275.4|13289|13283|13280.8|13274.8|418
1614348000000|2021-02-26 14:00:00|13281.3|13275.3|13277.3|13271.3|13282.3|13276.3|13276.1|13271.2|405
1614348300000|2021-02-26 14:05:00|13277.2|13271.2|13282.7|13276.7|13283.1|13277.1|13277.2|13271.2|358
1614348600000|2021-02-26 14:10:00|13281.2|13278.2|13278.6|13272.6|13283.2|13278.3|13277.2|13271.2|373
1614348900000|2021-02-26 14:15:00|13278.5|13272.5|13280.8|13274.8|13282.9|13276.9|13278.5|13272.5|421
1614349200000|2021-02-26 14:20:00|13280.7|13274.7|13277.3|13271.3|13281.8|13275.8|13276.6|13270.6|506
1614349500000|2021-02-26 14:25:00|13277.2|13271.2|13278.8|13272.8|13282.2|13276.2|13277.2|13271.2|428
1614349800000|2021-02-26 14:30:00|13278.9|13272.9|13281.6|13275.6|13286.6|13280.6|13277.3|13271.3|762
1614350100000|2021-02-26 14:35:00|13281.7|13275.7|13281.9|13275.9|13285.5|13279.5|13280.8|13274.8|571
1614350400000|2021-02-26 14:40:00|13282.2|13276.2|13283.8|13277.8|13284.5|13278.5|13280.1|13274.1|292
1614350700000|2021-02-26 14:45:00|13283.8|13277.8|13280.4|13274.4|13284.6|13278.6|13279.7|13273.7|426
1614351000000|2021-02-26 14:50:00|13280.5|13274.5|13284.3|13278.3|13289.7|13283.7|13280.5|13274.5|590
1614351300000|2021-02-26 14:55:00|13284.5|13278.5|13290.1|13284.1|13290.2|13284.2|13284.5|13278.5|260
1614351600000|2021-02-26 15:00:00|13289.8|13283.8|13294.9|13288.9|13296.4|13290.4|13289.8|13283.8|295
1614351900000|2021-02-26 15:05:00|13294.8|13288.8|13300.8|13294.8|13301.8|13295.8|13292.5|13286.5|439
1614352200000|2021-02-26 15:10:00|13300.7|13294.7|13297.7|13291.7|13301.6|13295.6|13296.4|13290.4|450
1614352500000|2021-02-26 15:15:00|13297.9|13291.9|13300.5|13294.5|13301.8|13295.8|13296.2|13290.8|488
1614352800000|2021-02-26 15:20:00|13300.1|13294.1|13302.3|13296.3|13304.9|13300.2|13299.8|13293.8|421
1614353100000|2021-02-26 15:25:00|13302.4|13296.4|13304.5|13298.5|13305.9|13301.4|13299.4|13293.5|381
1614353400000|2021-02-26 15:30:00|13304.6|13298.6|13306.3|13300.3|13306.7|13301.9|13302.7|13296.7|399
1614353700000|2021-02-26 15:35:00|13306.2|13300.2|13297.6|13291.6|13309.5|13303.5|13297.5|13291.5|452
1614354000000|2021-02-26 15:40:00|13297.7|13291.7|13295.7|13289.7|13302.2|13296.2|13295.4|13289.4|465
1614354300000|2021-02-26 15:45:00|13295.4|13289.4|13303.3|13297.3|13305.9|13299.9|13293.7|13287.7|476
1614354600000|2021-02-26 15:50:00|13303.4|13297.4|13305.9|13299.9|13307.6|13301.6|13299.3|13293.3|492
1614354900000|2021-02-26 15:55:00|13306|13300|13299.9|13293.9|13307.1|13301.1|13298.1|13292.1|597
1614355200000|2021-02-26 16:00:00|13300.2|13294.2|13303.4|13297.4|13305.3|13299.3|13300.1|13294.1|357
1614355500000|2021-02-26 16:05:00|13303.3|13297.3|13312.8|13306.8|13313.1|13307.1|13303|13297|411
1614355800000|2021-02-26 16:10:00|13312.9|13306.9|13321.2|13315.2|13321.2|13315.2|13310.2|13304.2|454
1614356100000|2021-02-26 16:15:00|13321|13315|13323.5|13317.5|13325.9|13319.9|13316.7|13310.7|458
1614356400000|2021-02-26 16:20:00|13323.6|13317.6|13331.1|13325.1|13331.9|13325.9|13322.3|13316.3|486
1614356700000|2021-02-26 16:25:00|13330.9|13324.9|13331.8|13325.8|13331.9|13325.9|13329.9|13323.9|338
1614357000000|2021-02-26 16:30:00|13331.9|13325.9|13329.3|13323.3|13332.1|13326.1|13328.9|13322.9|348
1614357300000|2021-02-26 16:35:00|13329.5|13323.5|13321|13315|13329.9|13323.9|13320.6|13314.6|385
1614357600000|2021-02-26 16:40:00|13320.9|13314.9|13327.5|13321.5|13328.2|13322.2|13320.9|13314.9|413
1614357900000|2021-02-26 16:45:00|13327.6|13321.6|13328.7|13322.7|13330.3|13324.3|13327.6|13321.6|296
1614358200000|2021-02-26 16:50:00|13328.6|13322.6|13326.6|13320.6|13329.9|13323.9|13326.5|13320.5|373
1614358500000|2021-02-26 16:55:00|13326.7|13320.7|13329.6|13323.6|13330.5|13325.3|13325.2|13320.6|337
1614358800000|2021-02-26 17:00:00|13329.4|13323.4|13330.1|13324.1|13330.3|13324.3|13327.1|13321.3|453
1614359100000|2021-02-26 17:05:00|13330|13324|13330|13324|13332.6|13326.6|13329.5|13323.5|430
1614359400000|2021-02-26 17:10:00|13329.7|13323.7|13326.9|13320.9|13330.5|13324.5|13325.3|13319.6|366
1614359700000|2021-02-26 17:15:00|13326.8|13320.8|13323.7|13317.7|13328.9|13322.9|13323.4|13317.4|461
1614360000000|2021-02-26 17:20:00|13323.6|13317.6|13325.8|13319.8|13325.9|13319.9|13321.7|13315.7|357
1614360300000|2021-02-26 17:25:00|13325.9|13319.9|13328.8|13322.8|13329.5|13323.5|13325.5|13319.5|209
1614360600000|2021-02-26 17:30:00|13328.9|13322.9|13328.9|13322.9|13329.3|13324.2|13327.2|13321.6|288
1614360900000|2021-02-26 17:35:00|13328.8|13322.8|13325.2|13319.2|13329.2|13323.2|13324.6|13318.6|276
1614361200000|2021-02-26 17:40:00|13325.3|13319.3|13328.9|13322.9|13329.6|13323.6|13325.3|13319.3|343
1614361500000|2021-02-26 17:45:00|13328.8|13322.8|13329.1|13323.1|13329.4|13323.4|13327.1|13321.1|334
1614361800000|2021-02-26 17:50:00|13329.2|13323.2|13327.6|13321.6|13330.7|13324.7|13327.1|13321.1|302
1614362100000|2021-02-26 17:55:00|13327.7|13321.7|13327.3|13321.3|13328.9|13322.9|13326.6|13320.6|355
1614362400000|2021-02-26 18:00:00|13327.4|13321.4|13330.9|13324.9|13332.6|13326.6|13327|13321|352
1614362700000|2021-02-26 18:05:00|13331.1|13325.1|13326.7|13320.7|13332.2|13326.2|13326.7|13320.7|357
1614363000000|2021-02-26 18:10:00|13326.9|13320.9|13325.1|13319.1|13327.5|13321.5|13324.8|13318.8|420
1614363300000|2021-02-26 18:15:00|13325|13319|13323.2|13320.2|13326.6|13320.6|13323.2|13318.6|286
1614363600000|2021-02-26 18:20:00|13324.7|13318.7|13321.7|13315.7|13325|13319|13319.1|13313.1|372
1614363900000|2021-02-26 18:25:00|13321.6|13315.6|13319.7|13313.7|13322.4|13316.4|13318.8|13312.8|348
1614364200000|2021-02-26 18:30:00|13319.6|13313.6|13323.6|13317.6|13324.9|13318.9|13319.4|13313.4|375
1614364500000|2021-02-26 18:35:00|13323.5|13317.5|13324.1|13318.1|13325.1|13319.1|13323.1|13317.1|359
1614364800000|2021-02-26 18:40:00|13324|13318|13324.2|13318.2|13325.5|13319.5|13323.1|13317.1|319
1614365100000|2021-02-26 18:45:00|13324.1|13318.1|13324.9|13318.9|13326.7|13320.7|13322.2|13316.2|372
1614365400000|2021-02-26 18:50:00|13325.1|13319.1|13325.8|13319.8|13327.5|13322.5|13324.6|13319.1|299
1614365700000|2021-02-26 18:55:00|13325.6|13319.6|13325.4|13319.4|13325.8|13321.1|13321.6|13315.6|358
1614366000000|2021-02-26 19:00:00|13325.3|13319.3|13326.4|13320.4|13327.3|13321.3|13324.2|13318.2|463
1614366300000|2021-02-26 19:05:00|13326.3|13320.3|13326.2|13320.2|13327.3|13321.4|13324.4|13318.9|346
1614366600000|2021-02-26 19:10:00|13326.1|13320.1|13329.1|13323.1|13329.2|13324.4|13325.8|13320|283
1614366900000|2021-02-26 19:15:00|13329|13323|13329.9|13323.9|13330.5|13324.5|13328.7|13322.7|245
1614367200000|2021-02-26 19:20:00|13329.8|13323.8|13329.4|13323.4|13330.3|13324.3|13328.7|13322.7|310
1614367500000|2021-02-26 19:25:00|13329.3|13323.3|13327.7|13321.7|13329.5|13323.5|13327|13321|262
1614367800000|2021-02-26 19:30:00|13327.8|13321.8|13326.9|13320.9|13328|13322|13326.6|13320.6|175
1614368100000|2021-02-26 19:35:00|13326.8|13320.8|13325.9|13319.9|13327|13321|13325.3|13319.3|243
1614368400000|2021-02-26 19:40:00|13326|13320|13325.1|13319.1|13326.6|13320.6|13325|13319|204
1614368700000|2021-02-26 19:45:00|13325|13319|13323.7|13317.7|13325.1|13319.1|13323|13317|252
1614369000000|2021-02-26 19:50:00|13323.8|13317.8|13324.2|13318.2|13325.3|13320.1|13323.1|13317.3|238
1614369300000|2021-02-26 19:55:00|13324.1|13318.1|13333.3|13327.3|13333.7|13327.7|13323.5|13317.5|399
1614369600000|2021-02-26 20:00:00|13333.2|13327.2|13330.4|13324.4|13334|13328|13329.9|13323.9|355
1614369900000|2021-02-26 20:05:00|13330.3|13324.3|13330.5|13324.5|13332.5|13326.5|13330.1|13324.1|281
1614370200000|2021-02-26 20:10:00|13330.4|13324.4|13331.2|13325.2|13331.6|13325.6|13330|13324|223
1614370500000|2021-02-26 20:15:00|13331|13325|13329.7|13323.7|13331.6|13325.6|13328.8|13322.8|326
1614370800000|2021-02-26 20:20:00|13329.8|13323.8|13331.1|13325.1|13331.2|13325.2|13329.4|13323.4|323
1614371100000|2021-02-26 20:25:00|13331.2|13325.2|13332.6|13326.6|13333|13327|13330.6|13324.6|298
1614371400000|2021-02-26 20:30:00|13332.7|13326.7|13330.6|13324.6|13333.1|13327.1|13329.8|13323.8|238
1614371700000|2021-02-26 20:35:00|13330.5|13324.5|13329|13323|13331.5|13325.5|13328.8|13322.8|220
1614372000000|2021-02-26 20:40:00|13329.1|13323.1|13329.2|13323.2|13329.9|13323.9|13328.2|13322.2|203
1614372300000|2021-02-26 20:45:00|13329.3|13323.3|13328.8|13322.8|13329.4|13323.4|13328.2|13322.2|255
1614372600000|2021-02-26 20:50:00|13329|13323|13332.2|13326.2|13332.2|13326.2|13328.3|13322.9|208
1614372900000|2021-02-26 20:55:00|13332.3|13326.3|13340.6|13334.6|13341.3|13335.3|13331.6|13325.6|358
1614373200000|2021-02-26 21:00:00|13340.8|13334.8|13331.6|13325.6|13341.1|13335.1|13331.3|13325.3|331
1614373500000|2021-02-26 21:05:00|13331.7|13325.7|13334.9|13328.9|13335.6|13329.6|13331.2|13325.2|291
1614373800000|2021-02-26 21:10:00|13335.1|13329.1|13333|13327|13335.3|13329.3|13331.7|13325.7|242
1614374100000|2021-02-26 21:15:00|13333.1|13327.1|13332.9|13326.9|13334.7|13327.7|13332.3|13326.3|173
1614374400000|2021-02-26 21:20:00|13333.1|13327.1|13330.2|13324.2|13336.3|13330.3|13329|13323|235
1614374700000|2021-02-26 21:25:00|13329.2|13323.2|13330.8|13324.8|13334|13328|13329.2|13323.2|141
1614375000000|2021-02-26 21:30:00|13330.4|13324.4|13331.3|13325.3|13333.9|13327.9|13329.7|13323.7|180
1614375300000|2021-02-26 21:35:00|13331.4|13325.4|13331.4|13325.4|13331.9|13325.9|13331.2|13325.2|103
1614375600000|2021-02-26 21:40:00|13331.6|13325.6|13331.3|13325.3|13335.9|13326.6|13330.9|13321.8|125
1614375900000|2021-02-26 21:45:00|13331.9|13325.9|13337.3|13331.3|13341.6|13333.4|13331.4|13325.4|218
1614376200000|2021-02-26 21:50:00|13338.5|13332.5|13335.7|13329.7|13344.6|13333.3|13334.4|13323.7|213
1614376500000|2021-02-26 21:55:00|13335.8|13329.8|13331.9|13315.9|13354.2|13338.2|13320.5|13304.5|331
1614546000000|2021-02-28 21:00:00|13339.9|13317.9|13338.5|13319.3|13339.9|13319.3|13338.5|13317.9|20
1614546300000|2021-02-28 21:05:00|13339.9|13317.9|13338.5|13319.3|13339.9|13319.3|13338.5|13317.9|26
1614546600000|2021-02-28 21:10:00|13339.3|13318.5|13338.8|13319|13339.9|13319.3|13338.5|13317.9|31
1614546900000|2021-02-28 21:15:00|13338.5|13319.3|13339.9|13317.9|13339.9|13319.3|13338.5|13317.9|29
1614547200000|2021-02-28 21:20:00|13338.5|13319.3|13338.5|13319.3|13339.9|13319.3|13338.5|13317.9|23
1614547500000|2021-02-28 21:25:00|13339.9|13317.9|13338.5|13319.3|13340|13319.3|13338.5|13317.9|24
1614547800000|2021-02-28 21:30:00|13338.6|13319.2|13338.5|13319.3|13339.9|13319.3|13335.4|13317.7|31
1614548100000|2021-02-28 21:35:00|13339|13318.9|13338.5|13319.3|13339.9|13319.3|13335.3|13316.9|43
1614548400000|2021-02-28 21:40:00|13339.9|13317.9|13338.5|13319.3|13339.9|13319.3|13334.3|13315.7|36
1614548700000|2021-02-28 21:45:00|13338.7|13319.2|13339.3|13318.5|13339.9|13319.3|13338.5|13317.9|26
1614549000000|2021-02-28 21:50:00|13338.5|13319.3|13338.5|13319.3|13339.9|13319.3|13338.5|13317.9|29
1614549300000|2021-02-28 21:55:00|13339.9|13317.9|13303.7|13281.7|13339.9|13320.4|13303.7|13281.7|40
1614549600000|2021-02-28 22:00:00|13317.9|13295.9|13319.6|13302.6|13323.4|13302.6|13316.4|13294.4|47
1614549900000|2021-02-28 22:05:00|13318.3|13301.3|13337.3|13320.3|13339.5|13322.5|13299.5|13282.5|191
1614550200000|2021-02-28 22:10:00|13337.1|13320.1|13337.4|13320.4|13340.2|13323.2|13332.7|13315.7|184
1614550500000|2021-02-28 22:15:00|13337.2|13320.2|13337.5|13321.5|13339.4|13322.4|13336|13319|111
1614550800000|2021-02-28 22:20:00|13336.3|13320.3|13337.8|13321.8|13338.9|13322.9|13335.9|13319.9|87
1614551100000|2021-02-28 22:25:00|13338.8|13322.8|13337.9|13321.9|13338.9|13322.9|13334.5|13320.1|70
1614551400000|2021-02-28 22:30:00|13335.6|13320.1|13337.1|13322.9|13340.6|13324.6|13334.2|13319.5|97
1614551700000|2021-02-28 22:35:00|13338.7|13323.7|13338.8|13322.8|13340.3|13324.8|13336.4|13321.7|86
1614552000000|2021-02-28 22:40:00|13338.9|13322.9|13337.4|13321.4|13340.8|13325.7|13333.5|13320.3|161
1614552300000|2021-02-28 22:45:00|13336.5|13320.5|13334.7|13320.2|13339.4|13323.4|13330.7|13318.8|158
1614552600000|2021-02-28 22:50:00|13333.4|13320.1|13330.8|13319.5|13334.4|13321.5|13330.4|13319.2|160
1614552900000|2021-02-28 22:55:00|13330.9|13319.8|13327.4|13311.4|13331.6|13319.8|13322.3|13306.3|161
1614553200000|2021-02-28 23:00:00|13326.9|13310.9|13325.5|13312.4|13330.3|13316|13315.4|13302.8|877
1614553500000|2021-02-28 23:05:00|13324.6|13311.7|13309.2|13303.2|13327.6|13315.7|13308.5|13302.2|341
1614553800000|2021-02-28 23:10:00|13309.5|13303.5|13314|13308|13314.3|13308.1|13308.8|13302.1|222
1614554100000|2021-02-28 23:15:00|13314.1|13308.1|13312.3|13306.3|13314.7|13308.7|13310.1|13303.8|250
1614554400000|2021-02-28 23:20:00|13312.4|13306.4|13308.5|13302.5|13312.5|13306.5|13308.1|13301.9|175
1614554700000|2021-02-28 23:25:00|13308.6|13302.6|13308|13302|13310.5|13303.6|13307.6|13301.3|191
1614555000000|2021-02-28 23:30:00|13307.9|13301.9|13303.5|13297.5|13309.9|13303.9|13303.2|13297.2|169
1614555300000|2021-02-28 23:35:00|13303.7|13297.7|13300.6|13294.6|13304.3|13298.3|13300.5|13294.5|163
1614555600000|2021-02-28 23:40:00|13300.8|13294.8|13300|13294|13302.4|13296.4|13298.3|13293.2|154
1614555900000|2021-02-28 23:45:00|13300.1|13294.1|13296.6|13290.6|13300.3|13294.3|13295.9|13289.9|197
1614556200000|2021-02-28 23:50:00|13296.7|13290.7|13295.7|13289.7|13297.3|13291.3|13295.2|13289.2|170
1614556500000|2021-02-28 23:55:00|13295.6|13289.6|13294.8|13288.8|13296.3|13290.3|13293.6|13287.6|231
1614556800000|2021-03-01 00:00:00|13294.7|13288.7|13294.8|13288.8|13297.4|13291.4|13293.8|13287.8|300
1614557100000|2021-03-01 00:05:00|13294.9|13288.9|13295.9|13289.9|13297.2|13291.9|13292|13286|251
1614557400000|2021-03-01 00:10:00|13296|13290|13291.8|13285.8|13297.4|13291.5|13290.6|13285.6|283
1614557700000|2021-03-01 00:15:00|13291.5|13285.5|13297.8|13291.8|13299.8|13294.9|13290|13285.4|489
1614558000000|2021-03-01 00:20:00|13297.9|13291.9|13298.2|13292.2|13299.5|13294.6|13295.9|13290.8|337
1614558300000|2021-03-01 00:25:00|13298.1|13292.1|13296.3|13290.3|13299.3|13294.7|13296.2|13290.2|184
1614558600000|2021-03-01 00:30:00|13296.4|13290.4|13292.2|13286.2|13296.4|13291.1|13290.9|13286.1|154
1614558900000|2021-03-01 00:35:00|13292.1|13286.1|13287.6|13281.6|13292.5|13286.5|13287.3|13281.3|346
1614559200000|2021-03-01 00:40:00|13287.7|13281.7|13293.3|13287.3|13293.3|13287.3|13286.3|13281.7|252
1614559500000|2021-03-01 00:45:00|13293.2|13287.2|13298.3|13292.3|13298.3|13293.6|13291.4|13286.8|290
1614559800000|2021-03-01 00:50:00|13298.2|13292.2|13307.7|13301.7|13307.9|13301.9|13297.2|13292.2|461
1614560100000|2021-03-01 00:55:00|13307.8|13301.8|13305.2|13299.2|13309.7|13304.9|13303.7|13299.1|309
1614560400000|2021-03-01 01:00:00|13305.1|13299.1|13307.7|13301.7|13309.6|13303.6|13302.1|13296.1|501
1614560700000|2021-03-01 01:05:00|13307.6|13301.6|13306.3|13303.3|13309.6|13303.6|13306|13300.4|333
1614561000000|2021-03-01 01:10:00|13306.4|13303.4|13305.5|13299.5|13311.3|13306.6|13304|13298.4|369
1614561300000|2021-03-01 01:15:00|13305.6|13299.6|13302.5|13296.5|13306.7|13300.7|13301.2|13295.2|406
1614561600000|2021-03-01 01:20:00|13302.3|13296.3|13297.2|13291.2|13302.5|13298.1|13295.6|13291|392
1614561900000|2021-03-01 01:25:00|13295.8|13292.8|13300.1|13294.1|13300.8|13296|13292.1|13287.4|367
1614562200000|2021-03-01 01:30:00|13300|13294|13302.5|13296.5|13303.2|13297.2|13298.3|13292.7|447
1614562500000|2021-03-01 01:35:00|13302.4|13296.4|13302.9|13296.9|13304.6|13299.5|13300.5|13295.8|288
1614562800000|2021-03-01 01:40:00|13302.6|13296.6|13303.5|13297.5|13303.6|13299|13300.3|13295.5|215
1614563100000|2021-03-01 01:45:00|13303.6|13297.6|13306.5|13300.5|13306.7|13300.7|13302.8|13297.5|202
1614563400000|2021-03-01 01:50:00|13306.6|13300.6|13306.7|13303.7|13309.3|13304.7|13303.3|13298.6|347
1614563700000|2021-03-01 01:55:00|13306.8|13303.8|13309.9|13303.9|13311.4|13306.3|13306.6|13301.9|365
1614564000000|2021-03-01 02:00:00|13310|13304|13305.7|13299.7|13310.1|13305.4|13302.2|13297.7|369
1614564300000|2021-03-01 02:05:00|13304.1|13301.1|13306|13300|13306.5|13301.7|13302.3|13297.7|437
1614564600000|2021-03-01 02:10:00|13306.1|13300.1|13306.1|13303.1|13307.9|13303.3|13303.7|13298.6|353
1614564900000|2021-03-01 02:15:00|13306.2|13303.2|13309.4|13303.4|13310.5|13305.5|13306|13301.6|304
1614565200000|2021-03-01 02:20:00|13309.3|13303.3|13307.1|13301.1|13309.9|13305.1|13305.8|13301.1|316
1614565500000|2021-03-01 02:25:00|13306.9|13300.9|13308.9|13302.9|13310|13305.9|13305.3|13300.6|337
1614565800000|2021-03-01 02:30:00|13309|13303|13307.8|13301.8|13310.1|13305.6|13306.3|13301.2|379
1614566100000|2021-03-01 02:35:00|13307.9|13301.9|13305.1|13299.1|13308|13303.5|13302.5|13298.1|261
1614566400000|2021-03-01 02:40:00|13305|13299|13303.5|13300.5|13305.7|13301.2|13302.3|13297.7|313
1614566700000|2021-03-01 02:45:00|13303.4|13300.4|13303.5|13300.5|13306.7|13302|13302.6|13298|333
1614567000000|2021-03-01 02:50:00|13303.6|13300.6|13307|13301|13307.7|13303.1|13303.6|13298.8|288
1614567300000|2021-03-01 02:55:00|13306.9|13300.9|13302.8|13299.8|13306.9|13302.1|13301.9|13297.7|166
1614567600000|2021-03-01 03:00:00|13303|13300|13303.8|13300.8|13304.9|13300.9|13302.6|13298|151
1614567900000|2021-03-01 03:05:00|13303.7|13300.7|13302.6|13299.6|13305.1|13300.9|13301.7|13297.3|152
1614568200000|2021-03-01 03:10:00|13302.7|13299.7|13300.8|13297.8|13304.2|13300|13300.7|13296.3|200
1614568500000|2021-03-01 03:15:00|13300.9|13297.9|13304.4|13298.4|13304.5|13300|13300.7|13297.7|119
1614568800000|2021-03-01 03:20:00|13304.5|13298.5|13302.6|13299.6|13305.2|13300.6|13301.8|13297.6|259
1614569100000|2021-03-01 03:25:00|13302.7|13299.7|13303.5|13300.5|13305.1|13300.9|13302.7|13298.8|201
1614569400000|2021-03-01 03:30:00|13303.4|13300.4|13306.8|13303.8|13308.5|13303.9|13303.3|13300.3|201
1614569700000|2021-03-01 03:35:00|13306.7|13303.7|13306.5|13303.5|13309.9|13305.6|13304.8|13300.6|252
1614570000000|2021-03-01 03:40:00|13306.3|13303.3|13304.8|13301.8|13307.8|13304.1|13303.8|13299.9|246
1614570300000|2021-03-01 03:45:00|13304.9|13301.9|13303.9|13297.9|13306.9|13302.5|13301.8|13297.3|314
1614570600000|2021-03-01 03:50:00|13304|13298|13303.5|13297.5|13306.2|13301.3|13301.6|13297.3|337
1614570900000|2021-03-01 03:55:00|13303.7|13297.7|13302|13299|13305.3|13300.8|13301|13296.6|303
1614571200000|2021-03-01 04:00:00|13302.1|13299.1|13304|13301|13304.9|13301|13300.4|13296|171
1614571500000|2021-03-01 04:05:00|13304.1|13301.1|13303|13300|13305.2|13301.1|13301.9|13297.5|208
1614571800000|2021-03-01 04:10:00|13302.9|13299.9|13304.6|13301.6|13305.8|13301.9|13301.6|13297.1|158
1614572100000|2021-03-01 04:15:00|13304.7|13301.7|13307.2|13304.2|13307.4|13304.4|13304.3|13300.2|160
1614572400000|2021-03-01 04:20:00|13307.3|13304.3|13310.2|13307.2|13312.2|13307.5|13306.8|13302.9|194
1614572700000|2021-03-01 04:25:00|13310.3|13307.3|13310|13307|13311.6|13308.6|13308.7|13304.5|210
1614573000000|2021-03-01 04:30:00|13310.1|13307.1|13307.7|13304.7|13311.1|13307.2|13307.2|13302.8|261
1614573300000|2021-03-01 04:35:00|13307.8|13304.8|13307.8|13304.8|13309.5|13305.4|13307.1|13303.3|167
1614573600000|2021-03-01 04:40:00|13307.7|13304.7|13309.7|13306.7|13312.1|13307.5|13307.7|13303.4|241
1614573900000|2021-03-01 04:45:00|13309.6|13306.6|13309.8|13306.8|13312.9|13308.5|13308.8|13304.8|204
1614574200000|2021-03-01 04:50:00|13309.9|13306.9|13307.4|13304.4|13311|13307.5|13307.3|13302.7|216
1614574500000|2021-03-01 04:55:00|13307.5|13304.5|13306.9|13300.9|13308.5|13304.5|13305.1|13300.6|236
1614574800000|2021-03-01 05:00:00|13305|13302|13303.4|13300.4|13306|13302.1|13302.4|13298.3|273
1614575100000|2021-03-01 05:05:00|13303.2|13300.2|13302.5|13299.5|13304.9|13300.5|13302.3|13297.8|215
1614575400000|2021-03-01 05:10:00|13302.6|13299.6|13302.8|13299.8|13304.5|13300|13301.9|13297.4|157
1614575700000|2021-03-01 05:15:00|13302.9|13299.9|13304.9|13301.9|13306.3|13301.9|13302.2|13297.9|223
1614576000000|2021-03-01 05:20:00|13305|13302|13305.1|13302.1|13306.7|13302.2|13304.1|13299.6|198
1614576300000|2021-03-01 05:25:00|13305.2|13302.2|13307.1|13304.1|13308.7|13304.1|13304.3|13300|246
1614576600000|2021-03-01 05:30:00|13307.2|13304.2|13305.3|13302.3|13309.4|13304.7|13303|13298|316
1614576900000|2021-03-01 05:35:00|13305.6|13302.6|13307.8|13301.8|13307.9|13304|13304.3|13300.3|252
1614577200000|2021-03-01 05:40:00|13307.7|13301.7|13306|13300|13308|13303.2|13304|13299.7|209
1614577500000|2021-03-01 05:45:00|13304.2|13301.2|13304.3|13298.3|13306.5|13301.7|13302.1|13297.6|327
1614577800000|2021-03-01 05:50:00|13304.5|13298.5|13303.8|13297.8|13306.5|13301.8|13302.1|13297.5|387
1614578100000|2021-03-01 05:55:00|13303.9|13297.9|13300.4|13297.4|13304|13299.3|13300|13295.2|348
1614578400000|2021-03-01 06:00:00|13302|13296|13299.8|13296.8|13304.1|13299.6|13299.3|13294.8|478
1614578700000|2021-03-01 06:05:00|13301.1|13295.1|13296|13293|13301.1|13295.9|13294.3|13289.8|295
1614579000000|2021-03-01 06:10:00|13297.4|13291.4|13295.7|13292.7|13299.6|13295|13295.5|13290.8|322
1614579300000|2021-03-01 06:15:00|13295.9|13292.9|13295.6|13292.6|13298.4|13294.4|13295.2|13291.2|192
1614579600000|2021-03-01 06:20:00|13295.7|13292.7|13296.1|13293.1|13297.7|13293.2|13294.7|13290.4|222
1614579900000|2021-03-01 06:25:00|13296|13293|13299.3|13296.3|13300|13296.3|13295.3|13291.2|228
1614580200000|2021-03-01 06:30:00|13299.2|13296.2|13298.3|13295.3|13299.8|13296.3|13297.3|13293.5|205
1614580500000|2021-03-01 06:35:00|13299.7|13293.7|13297.8|13294.8|13299.7|13295.7|13297.3|13293.5|193
1614580800000|2021-03-01 06:40:00|13298.3|13295.3|13295.4|13292.4|13298.4|13295.4|13294.6|13290.9|258
1614581100000|2021-03-01 06:45:00|13295.5|13292.5|13292.5|13289.5|13297.5|13293.3|13292.4|13288.1|291
1614581400000|2021-03-01 06:50:00|13292.7|13289.7|13293.7|13290.7|13296.4|13292|13292.4|13288.2|344
1614581700000|2021-03-01 06:55:00|13293.8|13290.8|13294.5|13291.5|13295.4|13292|13293.2|13289.1|187
1614582000000|2021-03-01 07:00:00|13294.3|13291.3|13294.6|13291.6|13296.9|13292.2|13292.7|13288.3|342
1614582300000|2021-03-01 07:05:00|13294.5|13291.5|13294.2|13288.2|13297.5|13292.9|13291.9|13287.3|484
1614582600000|2021-03-01 07:10:00|13294.3|13288.3|13290.3|13284.3|13294.3|13289.6|13288.7|13284.2|404
1614582900000|2021-03-01 07:15:00|13288.7|13285.7|13290.1|13287.1|13293.2|13289.2|13288.5|13284.7|286
1614583200000|2021-03-01 07:20:00|13290.2|13287.2|13289.7|13286.7|13293.3|13288.7|13288.7|13285.2|242
1614583500000|2021-03-01 07:25:00|13289.8|13286.8|13287.9|13284.9|13290.6|13287.6|13287.7|13283.4|200
1614583800000|2021-03-01 07:30:00|13288|13285|13288.3|13285.3|13289.6|13285.5|13285.8|13281.6|220
1614584100000|2021-03-01 07:35:00|13288.2|13285.2|13286.7|13283.7|13289.2|13285.2|13285.9|13281.2|206
1614584400000|2021-03-01 07:40:00|13286.8|13283.8|13291.9|13288.9|13293.2|13288.9|13286.5|13282.5|208
1614584700000|2021-03-01 07:45:00|13293.4|13287.4|13293|13290|13295.1|13290.3|13290.8|13286.4|357
1614585000000|2021-03-01 07:50:00|13293.1|13290.1|13297.5|13291.5|13297.8|13293.3|13293|13288.4|371
1614585300000|2021-03-01 07:55:00|13297.6|13291.6|13300.9|13297.9|13303.4|13298.6|13295.4|13290.6|387
1614585600000|2021-03-01 08:00:00|13302.4|13296.4|13305.9|13299.9|13306.6|13300.9|13299.2|13294.7|579
1614585900000|2021-03-01 08:05:00|13304.5|13301.5|13303.2|13300.2|13308.5|13303.9|13303.1|13298.2|560
1614586200000|2021-03-01 08:10:00|13305|13299|13304.9|13298.9|13306.7|13301.9|13301.9|13297.2|523
1614586500000|2021-03-01 08:15:00|13303.3|13300.3|13306.3|13303.3|13310.8|13306.1|13302.5|13297.9|308
1614586800000|2021-03-01 08:20:00|13306.4|13303.4|13310.8|13307.8|13312.6|13308.1|13306.1|13301.9|248
1614587100000|2021-03-01 08:25:00|13310.7|13307.7|13319.9|13313.9|13319.9|13313.9|13309.7|13305.3|403
1614587400000|2021-03-01 08:30:00|13319.7|13313.7|13318.3|13315.3|13322.1|13317.2|13317.2|13312.6|377
1614587700000|2021-03-01 08:35:00|13318.4|13315.4|13322.9|13316.9|13324.1|13318.1|13318|13313.6|292
1614588000000|2021-03-01 08:40:00|13322.8|13316.8|13323.5|13317.5|13324.7|13320.4|13320.7|13316.3|282
1614588300000|2021-03-01 08:45:00|13323.7|13317.7|13319.8|13313.8|13324|13319.2|13318.5|13313.6|360
1614588600000|2021-03-01 08:50:00|13319.7|13313.7|13316.8|13310.8|13320.3|13315.1|13315.8|13310.7|321
1614588900000|2021-03-01 08:55:00|13315.2|13312.2|13314.6|13308.6|13318|13313.4|13312.8|13308.1|371
1614589200000|2021-03-01 09:00:00|13314.5|13308.5|13315.8|13312.8|13317.3|13312.8|13313.1|13308.2|325
1614589500000|2021-03-01 09:05:00|13315.9|13312.9|13317.5|13314.5|13318.9|13314.6|13314.1|13310.2|305
1614589800000|2021-03-01 09:10:00|13317.6|13314.6|13319|13316|13320.7|13316.3|13316.1|13312|323
1614590100000|2021-03-01 09:15:00|13318.9|13315.9|13320.3|13317.3|13323.9|13319.5|13318.7|13314.2|365
1614590400000|2021-03-01 09:20:00|13320.2|13317.2|13325.1|13322.1|13326.8|13322.4|13319.3|13315.1|251
1614590700000|2021-03-01 09:25:00|13325|13322|13323.5|13320.5|13326.4|13322.4|13323.3|13318.6|208
1614591000000|2021-03-01 09:30:00|13323.4|13320.4|13323.5|13320.5|13326.4|13322.2|13323|13318.4|240
1614591300000|2021-03-01 09:35:00|13324.9|13318.9|13326.2|13323.2|13328.4|13323.9|13322.7|13318.6|314
1614591600000|2021-03-01 09:40:00|13326.6|13323.6|13323.6|13317.6|13327.6|13323.8|13322.7|13317.6|338
1614591900000|2021-03-01 09:45:00|13323.7|13317.7|13322.1|13319.1|13324.9|13321|13321.8|13317.5|276
1614592200000|2021-03-01 09:50:00|13322.2|13319.2|13320.5|13317.5|13323.2|13319.4|13319.3|13315.5|218
1614592500000|2021-03-01 09:55:00|13320.6|13317.6|13321.2|13318.2|13323.8|13319.4|13318.6|13314.1|310
1614592800000|2021-03-01 10:00:00|13321.4|13318.4|13319.6|13316.6|13322.8|13318.5|13318.3|13313.2|311
1614593100000|2021-03-01 10:05:00|13319.7|13316.7|13322.8|13319.8|13325|13320.7|13318.4|13314.3|236
1614593400000|2021-03-01 10:10:00|13322.9|13319.9|13321.7|13318.7|13324.8|13320.4|13320.9|13316.6|254
1614593700000|2021-03-01 10:15:00|13321.6|13318.6|13321|13318|13324.4|13319.8|13320.5|13316.5|246
1614594000000|2021-03-01 10:20:00|13321.4|13318.4|13319.2|13316.2|13322.8|13318.9|13319.2|13314.7|206
1614594300000|2021-03-01 10:25:00|13319.1|13316.1|13320.7|13317.7|13322.2|13317.8|13319.1|13315.2|224
1614594600000|2021-03-01 10:30:00|13320.6|13317.6|13318.6|13315.6|13322.4|13318.2|13317.8|13313.3|228
1614594900000|2021-03-01 10:35:00|13318.7|13315.7|13316.8|13313.8|13319.3|13315.7|13316.2|13311.7|179
1614595200000|2021-03-01 10:40:00|13316.7|13313.7|13315.9|13309.9|13317.4|13313.7|13314.1|13309.5|253
1614595500000|2021-03-01 10:45:00|13315.8|13309.8|13314.7|13311.7|13317.5|13312.8|13314.7|13309.3|179
1614595800000|2021-03-01 10:50:00|13314.8|13311.8|13316.7|13313.7|13317.4|13313.7|13314.6|13310.3|216
1614596100000|2021-03-01 10:55:00|13316.8|13313.8|13321.7|13315.7|13321.9|13317.4|13316.7|13312.3|291
1614596400000|2021-03-01 11:00:00|13321.8|13315.8|13318.4|13312.4|13321.8|13316.7|13316.2|13311.5|267
1614596700000|2021-03-01 11:05:00|13318.5|13312.5|13316.5|13313.5|13319.5|13314.9|13315.7|13311.1|238
1614597000000|2021-03-01 11:10:00|13316.4|13313.4|13317.5|13314.5|13319.7|13314.7|13316.3|13312.1|223
1614597300000|2021-03-01 11:15:00|13317.4|13314.4|13319|13313|13319.8|13315.1|13316.4|13311.9|167
1614597600000|2021-03-01 11:20:00|13318.9|13312.9|13318.4|13312.4|13319.7|13315|13316|13311.5|207
1614597900000|2021-03-01 11:25:00|13318.5|13312.5|13321.2|13315.2|13321.3|13316.8|13316.4|13312|230
1614598200000|2021-03-01 11:30:00|13321.3|13315.3|13321.8|13318.8|13324.5|13320|13319.9|13315.3|246
1614598500000|2021-03-01 11:35:00|13321.9|13318.9|13320.6|13314.6|13325.5|13320.4|13319.8|13314.6|280
1614598800000|2021-03-01 11:40:00|13319.1|13316.1|13318.7|13312.7|13321.1|13316.6|13315.8|13311.4|326
1614599100000|2021-03-01 11:45:00|13318.8|13312.8|13318.6|13315.6|13321.2|13316.7|13317.2|13312.4|235
1614599400000|2021-03-01 11:50:00|13318.5|13315.5|13317.7|13314.7|13320.5|13316.1|13316.8|13312.4|255
1614599700000|2021-03-01 11:55:00|13317.8|13314.8|13321.1|13315.1|13322.2|13317.8|13317.6|13313.2|266
1614600000000|2021-03-01 12:00:00|13321|13315|13317.2|13311.2|13321.4|13317|13315.7|13311.2|311
1614600300000|2021-03-01 12:05:00|13317.1|13311.1|13317.3|13311.3|13317.6|13313.3|13315.1|13310.6|223
1614600600000|2021-03-01 12:10:00|13317.2|13311.2|13315.7|13312.7|13317.4|13312.9|13314|13309.4|205
1614600900000|2021-03-01 12:15:00|13315.6|13312.6|13314.3|13308.3|13317.4|13312.9|13312.3|13307.8|257
1614601200000|2021-03-01 12:20:00|13314.6|13308.6|13314.8|13308.8|13314.8|13310.6|13312.6|13308.1|145
1614601500000|2021-03-01 12:25:00|13313.4|13310.4|13316|13310|13317|13312.7|13313.3|13309.3|151
1614601800000|2021-03-01 12:30:00|13316.1|13310.1|13315.8|13309.8|13316.9|13312.4|13314.2|13309.7|204
1614602100000|2021-03-01 12:35:00|13315.7|13309.7|13316.4|13310.4|13317|13312.6|13314.1|13309.7|170
1614602400000|2021-03-01 12:40:00|13316.5|13310.5|13316|13313|13317.7|13313.2|13314.1|13310.1|216
1614602700000|2021-03-01 12:45:00|13316.1|13313.1|13314.3|13311.3|13317.4|13313.1|13314|13309.6|210
1614603000000|2021-03-01 12:50:00|13314.4|13311.4|13314.2|13311.2|13317.3|13312.7|13314.1|13309.7|214
1614603300000|2021-03-01 12:55:00|13314.1|13311.1|13316.3|13310.3|13316.5|13312|13314.1|13309.7|200
1614603600000|2021-03-01 13:00:00|13316.4|13310.4|13315.5|13309.5|13317.2|13312.7|13314.1|13309.5|147
1614603900000|2021-03-01 13:05:00|13315.6|13309.6|13312.4|13309.4|13315.6|13311.4|13311.3|13306.6|278
1614604200000|2021-03-01 13:10:00|13312.3|13309.3|13310.4|13307.4|13312.6|13309.6|13309.7|13305.5|237
1614604500000|2021-03-01 13:15:00|13311.8|13305.8|13311.1|13308.1|13313|13308.6|13310.2|13305.6|178
1614604800000|2021-03-01 13:20:00|13311.2|13308.2|13317.8|13311.8|13317.8|13313.3|13310.5|13305.8|152
1614605100000|2021-03-01 13:25:00|13317.9|13311.9|13317.6|13314.6|13319.4|13315|13315.9|13311.7|229
1614605400000|2021-03-01 13:30:00|13317.5|13314.5|13318.9|13312.9|13319.5|13315|13316.6|13312.4|207
1614605700000|2021-03-01 13:35:00|13318.8|13312.8|13315|13312|13319.1|13314.7|13313.6|13308.8|256
1614606000000|2021-03-01 13:40:00|13315.1|13312.1|13312.2|13309.2|13316.4|13312.3|13311.3|13306.7|233
1614606300000|2021-03-01 13:45:00|13312.3|13309.3|13311.6|13308.6|13313.6|13309.4|13311.3|13306.9|196
1614606600000|2021-03-01 13:50:00|13311.5|13308.5|13308.9|13305.9|13313.5|13309.1|13308.8|13305|250
1614606900000|2021-03-01 13:55:00|13309|13306|13307.1|13304.1|13310.1|13306|13306.1|13301.9|270
1614607200000|2021-03-01 14:00:00|13307.2|13304.2|13305.8|13302.8|13308.5|13304.2|13304.6|13299.5|305
1614607500000|2021-03-01 14:05:00|13305.6|13302.6|13308.6|13302.6|13314|13309.1|13301.5|13296.9|508
1614607800000|2021-03-01 14:10:00|13308.5|13302.5|13302.7|13296.7|13309.1|13303.7|13301.8|13296.7|397
1614608100000|2021-03-01 14:15:00|13302.8|13296.8|13300.8|13297.8|13307.6|13302.8|13300.6|13296|278
1614608400000|2021-03-01 14:20:00|13302.2|13296.2|13301|13298|13304.4|13300.1|13300.6|13295.7|234
1614608700000|2021-03-01 14:25:00|13303.4|13297.4|13300.1|13297.1|13304|13299.7|13300|13295.5|260
1614609000000|2021-03-01 14:30:00|13301.8|13295.8|13303.5|13297.5|13306.8|13302|13299.2|13294.6|606
1614609300000|2021-03-01 14:35:00|13303.4|13297.4|13301.3|13295.3|13303.9|13299.3|13298.5|13293.9|578
1614609600000|2021-03-01 14:40:00|13301.4|13295.4|13303.2|13297.2|13304.5|13299.2|13299.9|13294.9|243
1614609900000|2021-03-01 14:45:00|13303.1|13297.1|13304.4|13298.4|13304.5|13299.3|13297.8|13291.8|419
1614610200000|2021-03-01 14:50:00|13304.5|13298.5|13305.4|13299.4|13309.1|13303.3|13302.2|13297.7|561
1614610500000|2021-03-01 14:55:00|13305.5|13299.5|13301.6|13295.6|13307.9|13302.2|13301.5|13295.5|306
1614610800000|2021-03-01 15:00:00|13301.5|13295.5|13306.4|13300.4|13306.6|13300.6|13300.2|13295.1|547
1614611100000|2021-03-01 15:05:00|13306.3|13300.3|13307.5|13301.5|13309.8|13303.8|13303.1|13297.1|714
1614611400000|2021-03-01 15:10:00|13307.2|13301.2|13305.8|13299.8|13309.6|13304.7|13304.8|13298.8|628
1614611700000|2021-03-01 15:15:00|13305.9|13299.9|13300.5|13294.5|13305.9|13299.9|13294.9|13288.9|435
1614612000000|2021-03-01 15:20:00|13300.3|13294.3|13297.7|13291.7|13300.3|13294.3|13294|13288.6|347
1614612300000|2021-03-01 15:25:00|13297.8|13291.8|13298.8|13292.8|13299.8|13293.8|13295.5|13289.6|456
1614612600000|2021-03-01 15:30:00|13298.9|13292.9|13302.5|13296.5|13303.9|13298.7|13297.1|13292.3|449
1614612900000|2021-03-01 15:35:00|13302.7|13296.7|13298.3|13292.3|13304.2|13299.3|13296.8|13292.3|403
1614613200000|2021-03-01 15:40:00|13294.9|13291.9|13294.5|13288.5|13296.3|13291.9|13291.4|13286.6|339
1614613500000|2021-03-01 15:45:00|13294.4|13288.4|13292.6|13286.6|13295.2|13290.1|13290.8|13286.2|331
1614613800000|2021-03-01 15:50:00|13291.1|13288.1|13293.1|13287.1|13294|13288.8|13290.9|13286.6|254
1614614100000|2021-03-01 15:55:00|13293|13287|13292.3|13286.3|13293.6|13289.2|13287.9|13283.4|520
1614614400000|2021-03-01 16:00:00|13290.8|13287.8|13292.3|13286.3|13292.5|13287.8|13287.4|13282.9|441
1614614700000|2021-03-01 16:05:00|13292.2|13286.2|13291.2|13285.2|13292.5|13287.8|13289|13284.2|288
1614615000000|2021-03-01 16:10:00|13291.3|13285.3|13290.3|13284.3|13291.5|13286.5|13288.5|13283.9|274
1614615300000|2021-03-01 16:15:00|13290.2|13284.2|13288.8|13282.8|13290.7|13285.8|13287.2|13282.8|264
1614615600000|2021-03-01 16:20:00|13287.5|13284.5|13287.5|13284.5|13289.2|13284.9|13286.1|13282.5|182
1614615900000|2021-03-01 16:25:00|13287.4|13284.4|13290.6|13284.6|13292|13287.3|13287.3|13283.2|155
1614616200000|2021-03-01 16:30:00|13289.3|13286.3|13291.9|13285.9|13295.3|13290.6|13288.9|13284.2|366
1614616500000|2021-03-01 16:35:00|13292|13286|13291.4|13288.4|13293|13288.5|13289.3|13284.6|341
1614616800000|2021-03-01 16:40:00|13291.5|13288.5|13290.6|13287.6|13292.9|13288.6|13289.7|13285.2|239
1614617100000|2021-03-01 16:45:00|13290.7|13287.7|13290.5|13287.5|13293.6|13289.2|13290.2|13285.6|279
1614617400000|2021-03-01 16:50:00|13292|13286|13292.1|13286.1|13293.1|13288.7|13290.4|13285.9|236
1614617700000|2021-03-01 16:55:00|13292.2|13286.2|13290.4|13284.4|13292.6|13288.1|13288.2|13283.7|243
1614618000000|2021-03-01 17:00:00|13290.5|13284.5|13286.1|13283.1|13290.5|13285.7|13285.5|13281|334
1614618300000|2021-03-01 17:05:00|13287.5|13281.5|13286.1|13283.1|13288.4|13283.1|13284.6|13280.3|316
1614618600000|2021-03-01 17:10:00|13287.8|13281.8|13285.8|13282.8|13288|13283|13285.7|13280.4|238
1614618900000|2021-03-01 17:15:00|13285.9|13282.9|13288.5|13282.5|13288.6|13283.4|13285.7|13281.2|158
1614619200000|2021-03-01 17:20:00|13288.4|13282.4|13286.6|13280.6|13288.5|13283.4|13284.7|13280.1|229
1614619500000|2021-03-01 17:25:00|13286.5|13280.5|13285.5|13279.5|13287.1|13281.1|13283.8|13278.9|232
1614619800000|2021-03-01 17:30:00|13284.1|13281.1|13285.3|13279.3|13286.1|13281.6|13283|13278.4|235
1614620100000|2021-03-01 17:35:00|13285.4|13279.4|13283.9|13277.9|13285.5|13280.6|13281.8|13277.4|304
1614620400000|2021-03-01 17:40:00|13284|13278|13280.3|13277.3|13284.7|13280|13279.9|13275.3|354
1614620700000|2021-03-01 17:45:00|13280.2|13277.2|13281.8|13275.8|13283.3|13278.2|13279.8|13275.5|239
1614621000000|2021-03-01 17:50:00|13280.3|13277.3|13282.8|13276.8|13283.2|13277.4|13278.4|13273.8|227
1614621300000|2021-03-01 17:55:00|13282.7|13276.7|13278.7|13272.7|13283.2|13277.3|13270.5|13264.5|389
1614621600000|2021-03-01 18:00:00|13278.6|13272.6|13278.2|13272.2|13278.7|13272.7|13269.8|13265.2|304
1614621900000|2021-03-01 18:05:00|13278.3|13272.3|13286.3|13280.3|13287|13281.6|13277.7|13271.7|373
1614622200000|2021-03-01 18:10:00|13286.2|13280.2|13287.2|13281.2|13287.4|13282.8|13284.4|13279.7|163
1614622500000|2021-03-01 18:15:00|13287.3|13281.3|13287.7|13281.7|13287.7|13283.2|13283.9|13279.2|223
1614622800000|2021-03-01 18:20:00|13287.6|13281.6|13286.1|13280.1|13287.7|13283.4|13284.2|13279.2|296
1614623100000|2021-03-01 18:25:00|13286.2|13280.2|13285.2|13279.2|13286.4|13281.7|13283.7|13278.7|256
1614623400000|2021-03-01 18:30:00|13285.3|13279.3|13281.7|13275.7|13285.4|13280.7|13280.8|13275.5|355
1614623700000|2021-03-01 18:35:00|13281.8|13275.8|13281.9|13275.9|13282.5|13277.2|13280.1|13275.4|253
1614624000000|2021-03-01 18:40:00|13281.8|13275.8|13281.9|13275.9|13282.1|13277.3|13279.2|13274.6|171
1614624300000|2021-03-01 18:45:00|13281.7|13275.7|13277.8|13271.8|13281.9|13276.7|13277.5|13271.5|252
1614624600000|2021-03-01 18:50:00|13277.9|13271.9|13279.3|13273.3|13279.9|13274.4|13276.6|13271.8|190
1614624900000|2021-03-01 18:55:00|13279.2|13273.2|13279.4|13273.4|13279.5|13274.8|13277|13271.8|240
1614625200000|2021-03-01 19:00:00|13279.3|13273.3|13280.2|13274.2|13281|13276.1|13277.9|13273.3|227
1614625500000|2021-03-01 19:05:00|13280.1|13274.1|13280|13274|13281.2|13276.6|13277.9|13273.4|288
1614625800000|2021-03-01 19:10:00|13279.9|13273.9|13278.6|13275.6|13281|13276.5|13277.9|13273.4|311
1614626100000|2021-03-01 19:15:00|13280.1|13274.1|13280.8|13274.8|13281.3|13276.4|13278.4|13273.4|264
1614626400000|2021-03-01 19:20:00|13279.3|13276.3|13280.3|13274.3|13281|13276.3|13278.5|13273.7|223
1614626700000|2021-03-01 19:25:00|13280.2|13274.2|13278.5|13272.5|13280.3|13275.2|13277.2|13272.4|226
1614627000000|2021-03-01 19:30:00|13278.3|13272.3|13277.8|13274.8|13279.9|13274.9|13276.7|13271.9|297
1614627300000|2021-03-01 19:35:00|13279.2|13273.2|13278.7|13272.7|13279.3|13274.8|13276.4|13271.6|194
1614627600000|2021-03-01 19:40:00|13278.6|13272.6|13276.7|13270.7|13279|13273.2|13275.5|13270.6|195
1614627900000|2021-03-01 19:45:00|13276.9|13270.9|13276|13270|13277.9|13273.1|13274.6|13269.8|196
1614628200000|2021-03-01 19:50:00|13275.9|13269.9|13271.1|13268.1|13275.9|13270.1|13270.9|13266.4|306
1614628500000|2021-03-01 19:55:00|13271.4|13268.4|13273.4|13267.4|13274.6|13270|13271.1|13266.7|296
1614628800000|2021-03-01 20:00:00|13271.9|13268.9|13275.2|13269.2|13275.7|13269.7|13271.9|13267.3|238
1614629100000|2021-03-01 20:05:00|13275.3|13269.3|13275.9|13269.9|13277.3|13272.5|13274.6|13269|185
1614629400000|2021-03-01 20:10:00|13275.8|13269.8|13275.5|13269.5|13276.3|13271.6|13273.9|13269|156
1614629700000|2021-03-01 20:15:00|13275.6|13269.6|13275.3|13269.3|13276.6|13271.9|13273.8|13269.3|152
1614630000000|2021-03-01 20:20:00|13274.9|13268.9|13275.2|13269.2|13275.8|13270.9|13273.8|13268.8|239
1614630300000|2021-03-01 20:25:00|13275.3|13269.3|13276.5|13270.5|13277.1|13272.4|13273.6|13269|151
1614630600000|2021-03-01 20:30:00|13275|13272|13276.8|13270.8|13277.1|13272.7|13274.5|13269.7|198
1614630900000|2021-03-01 20:35:00|13276.9|13270.9|13277.3|13271.3|13277.3|13272.8|13275|13269.5|206
1614631200000|2021-03-01 20:40:00|13277.2|13271.2|13277.7|13271.7|13277.7|13271.7|13276.4|13270.4|168
1614631500000|2021-03-01 20:45:00|13277.8|13271.8|13277.5|13271.5|13279.3|13273.3|13276.9|13270.9|182
1614631800000|2021-03-01 20:50:00|13277.6|13271.6|13276.9|13270.9|13279.4|13275.2|13276.6|13270.6|207
1614632100000|2021-03-01 20:55:00|13277|13271|13276.1|13270.1|13279.2|13273.8|13274.9|13269.6|291
1614632400000|2021-03-01 21:00:00|13276|13270|13277.3|13271.3|13278.9|13272.9|13275.9|13269.9|164
1614632700000|2021-03-01 21:05:00|13277.2|13271.2|13276.5|13270.5|13277.4|13272.4|13275.4|13270.3|100
1614633000000|2021-03-01 21:10:00|13276.4|13270.4|13275.4|13269.4|13276.7|13270.7|13275.4|13269.4|169
1614633300000|2021-03-01 21:15:00|13275.5|13269.5|13275.6|13269.6|13275.8|13269.8|13275.1|13269.1|116
1614633600000|2021-03-01 21:20:00|13275.5|13269.5|13276.2|13270.2|13276.7|13271.7|13274.5|13269.5|75
1614633900000|2021-03-01 21:25:00|13276.1|13270.1|13275.5|13269.5|13276.5|13271.7|13274.7|13269.3|83
1614634200000|2021-03-01 21:30:00|13275.7|13269.7|13275.5|13269.5|13276.1|13270.1|13275.1|13269.1|102
1614634500000|2021-03-01 21:35:00|13275.3|13269.3|13273|13267|13275.6|13269.6|13272.8|13266.8|84
1614634800000|2021-03-01 21:40:00|13272.6|13266.6|13274.2|13268.2|13275.1|13269.1|13272.6|13266.6|113
1614635100000|2021-03-01 21:45:00|13273.9|13267.9|13279.9|13268.7|13282.4|13271.9|13273.7|13267.1|386
1614635400000|2021-03-01 21:50:00|13281|13268.4|13275.1|13269.1|13283|13271.4|13274.4|13265.3|464
1614635700000|2021-03-01 21:55:00|13275|13269|13284.3|13269|13284.3|13269.8|13273.9|13262.4|540
1614636000000|2021-03-01 22:00:00|13282.9|13266.9|13282|13267.6|13284.3|13268.3|13281.6|13265.6|46
1614636300000|2021-03-01 22:05:00|13281.9|13269.8|13284.9|13268.9|13286.3|13272|13280.2|13264.2|96
1614636600000|2021-03-01 22:10:00|13284.7|13268.8|13286|13270|13288.7|13272.7|13281.8|13265.8|134
1614636900000|2021-03-01 22:15:00|13282.1|13266.1|13286.7|13270.7|13286.9|13272.8|13281.9|13266.1|120
1614637200000|2021-03-01 22:20:00|13286.1|13270.1|13283.5|13272.8|13287.3|13272.8|13283.5|13268.9|75
1614637500000|2021-03-01 22:25:00|13286.3|13271.2|13286.4|13270.4|13287.3|13272.8|13283.3|13268|68
1614637800000|2021-03-01 22:30:00|13285.6|13269.6|13284.9|13269|13286.9|13271.6|13280.1|13266.5|149
1614638100000|2021-03-01 22:35:00|13284.2|13269.2|13284.1|13270.3|13286|13272.5|13280.1|13268.3|142
1614638400000|2021-03-01 22:40:00|13283|13271.9|13282.4|13272.7|13286.1|13273.5|13281.6|13269.1|135
1614638700000|2021-03-01 22:45:00|13280.4|13272.9|13285.8|13273.6|13286.8|13274.1|13276.6|13263.1|320
1614639000000|2021-03-01 22:50:00|13284.9|13273.8|13277.5|13267.6|13284.9|13274|13275.2|13264.2|339
1614639300000|2021-03-01 22:55:00|13277|13267.7|13277.7|13268.1|13280.5|13270.5|13274.8|13266.4|204
1614639600000|2021-03-01 23:00:00|13277.4|13267.9|13274.8|13268.8|13281.1|13270.3|13273.2|13265.6|256
1614639900000|2021-03-01 23:05:00|13274.9|13268.9|13274.9|13268.9|13275.6|13269.2|13273.9|13267.9|78
1614640200000|2021-03-01 23:10:00|13274.8|13268.8|13276.6|13270.6|13277|13271|13274.8|13268.8|91
1614640500000|2021-03-01 23:15:00|13276.8|13270.8|13277.8|13271.8|13278.7|13272.7|13276.7|13270.7|151
1614640800000|2021-03-01 23:20:00|13277.7|13271.7|13278.4|13272.4|13281.2|13275.2|13277.5|13271.5|180
1614641100000|2021-03-01 23:25:00|13278.6|13272.6|13277|13271|13278.8|13272.8|13276.2|13270.2|121
1614641400000|2021-03-01 23:30:00|13276.9|13270.9|13278.7|13272.7|13279.1|13273.1|13276.6|13270.6|130
1614641700000|2021-03-01 23:35:00|13278.6|13272.6|13278.5|13272.5|13279.1|13273.1|13277.1|13271.1|142
1614642000000|2021-03-01 23:40:00|13278.4|13272.4|13279|13273|13279.1|13274.5|13277|13272.3|137
1614642300000|2021-03-01 23:45:00|13279.1|13273.1|13280|13274|13280.9|13274.9|13278.8|13272.8|156
1614642600000|2021-03-01 23:50:00|13280.1|13274.1|13278.9|13272.9|13280.2|13274.2|13278.8|13272.8|58
1614642900000|2021-03-01 23:55:00|13278.8|13272.8|13279.2|13273.2|13280|13275.2|13277.2|13272.5|96
1614643200000|2021-03-02 00:00:00|13279.1|13273.1|13280.9|13274.9|13284.1|13279.6|13277.1|13272.5|239
1614643500000|2021-03-02 00:05:00|13279.6|13276.6|13283.4|13277.4|13285.5|13281.1|13279.2|13274.6|254
1614643800000|2021-03-02 00:10:00|13283.5|13277.5|13281|13275|13283.5|13279.2|13278.3|13273.6|351
1614644100000|2021-03-02 00:15:00|13280.9|13274.9|13279.1|13276.1|13280.9|13276.3|13277|13272.2|252
1614644400000|2021-03-02 00:20:00|13279|13276|13280.4|13274.4|13280.5|13276|13277.6|13272.9|126
1614644700000|2021-03-02 00:25:00|13278.9|13275.9|13279.2|13273.2|13280.6|13276|13277.2|13272.7|117
1614645000000|2021-03-02 00:30:00|13279.3|13273.3|13280.4|13274.4|13280.7|13276.2|13277.4|13272.8|199
1614645300000|2021-03-02 00:35:00|13280.6|13274.6|13281.7|13275.7|13282|13277.1|13278|13273.4|172
1614645600000|2021-03-02 00:40:00|13281.6|13275.6|13280.3|13277.3|13282|13277.5|13279.9|13274.7|163
1614645900000|2021-03-02 00:45:00|13280.2|13277.2|13285|13282|13286.4|13282|13280.1|13276.8|192
1614646200000|2021-03-02 00:50:00|13284.9|13281.9|13286.2|13283.2|13289|13284.4|13284.6|13280|188
1614646500000|2021-03-02 00:55:00|13286.5|13283.5|13290.2|13284.2|13290.8|13286.2|13286.4|13281.6|250
1614646800000|2021-03-02 01:00:00|13290.1|13284.1|13290.6|13284.6|13291.7|13287.5|13286.5|13282|271
1614647100000|2021-03-02 01:05:00|13290.5|13284.5|13295.5|13289.5|13295.5|13291.1|13289.8|13284.4|220
1614647400000|2021-03-02 01:10:00|13295.4|13289.4|13296.1|13290.1|13296.6|13292.1|13293.8|13289.3|179
1614647700000|2021-03-02 01:15:00|13296|13290|13297.9|13291.9|13297.9|13293.1|13295|13290|186
1614648000000|2021-03-02 01:20:00|13296.2|13293.2|13300|13297|13303.3|13298.8|13296|13293|303
1614648300000|2021-03-02 01:25:00|13299.9|13296.9|13298.2|13295.2|13302.8|13298.1|13298|13293.4|239
1614648600000|2021-03-02 01:30:00|13298.1|13295.1|13300.3|13294.3|13300.5|13295.8|13297.8|13293.3|235
1614648900000|2021-03-02 01:35:00|13300.4|13294.4|13302.4|13299.4|13303.8|13299.5|13298.8|13294.4|236
1614649200000|2021-03-02 01:40:00|13302.3|13299.3|13304.8|13301.8|13306.5|13302.2|13302.3|13298.2|254
1614649500000|2021-03-02 01:45:00|13305.1|13302.1|13305.9|13302.9|13308.5|13304.5|13304.6|13300.2|386
1614649800000|2021-03-02 01:50:00|13306|13303|13308.5|13302.5|13310.6|13306.2|13305.5|13301.5|333
1614650100000|2021-03-02 01:55:00|13308.4|13302.4|13307.2|13304.2|13309.2|13304.7|13305.8|13301.4|436
1614650400000|2021-03-02 02:00:00|13307.3|13304.3|13305.4|13302.4|13310.9|13306.4|13305.3|13300.7|367
1614650700000|2021-03-02 02:05:00|13306.8|13300.8|13306.4|13300.4|13307.5|13302.9|13303.9|13299.4|356
1614651000000|2021-03-02 02:10:00|13306.5|13300.5|13304.3|13298.3|13308.5|13303.8|13302.2|13297.6|280
1614651300000|2021-03-02 02:15:00|13303.7|13297.7|13303.2|13300.2|13304.7|13300.4|13301.5|13296.6|296
1614651600000|2021-03-02 02:20:00|13303.3|13300.3|13309.1|13306.1|13312|13307.7|13303.3|13298.8|397
1614651900000|2021-03-02 02:25:00|13309.2|13306.2|13308.2|13305.2|13312.1|13307.5|13308.1|13303.7|329
1614652200000|2021-03-02 02:30:00|13308.3|13305.3|13310.3|13307.3|13312.2|13307.4|13307|13302.4|267
1614652500000|2021-03-02 02:35:00|13311.8|13305.8|13314.7|13311.7|13317.3|13312.3|13310.5|13305.8|202
1614652800000|2021-03-02 02:40:00|13314.6|13311.6|13318.6|13312.6|13320.7|13316.3|13314.5|13310|342
1614653100000|2021-03-02 02:45:00|13318.5|13312.5|13315.7|13309.7|13318.9|13314.4|13313.5|13308.9|355
1614653400000|2021-03-02 02:50:00|13315.8|13309.8|13319.3|13316.3|13322|13317.5|13314.3|13309.8|395
1614653700000|2021-03-02 02:55:00|13320.8|13314.8|13317.6|13311.6|13321.7|13317.2|13316.2|13311.2|469
1614654000000|2021-03-02 03:00:00|13316.1|13313.1|13315.8|13312.8|13319.5|13314.6|13313.1|13308.7|381
1614654300000|2021-03-02 03:05:00|13315.9|13312.9|13317.4|13314.4|13319.7|13315.1|13315.4|13310.9|297
1614654600000|2021-03-02 03:10:00|13317.3|13314.3|13317.4|13314.4|13319.4|13314.8|13316.1|13311.5|238
1614654900000|2021-03-02 03:15:00|13317.3|13314.3|13320|13317|13322.4|13317.9|13316.3|13311.7|341
1614655200000|2021-03-02 03:20:00|13320.1|13317.1|13320.2|13317.2|13322.6|13317.9|13319.1|13314.7|324
1614655500000|2021-03-02 03:25:00|13320.1|13317.1|13321.1|13315.1|13321.8|13317.4|13318.6|13314.4|167
1614655800000|2021-03-02 03:30:00|13321.3|13315.3|13317.3|13314.3|13321.5|13316.8|13316.8|13312.3|297
1614656100000|2021-03-02 03:35:00|13317.4|13314.4|13314.5|13311.5|13318.8|13314.4|13314.3|13309.6|297
1614656400000|2021-03-02 03:40:00|13314.6|13311.6|13316.6|13313.6|13318.8|13313.9|13314|13309.9|246
1614656700000|2021-03-02 03:45:00|13316.5|13313.5|13317.6|13311.6|13318.3|13313.6|13315.2|13310.5|212
1614657000000|2021-03-02 03:50:00|13317.5|13311.5|13317|13314|13318.2|13314.1|13314.9|13310.5|229
1614657300000|2021-03-02 03:55:00|13317.1|13314.1|13314.7|13311.7|13317.9|13314.1|13314|13309.4|205
1614657600000|2021-03-02 04:00:00|13314.4|13311.4|13316.3|13310.3|13317.9|13313.5|13314.4|13310|265
1614657900000|2021-03-02 04:05:00|13316.4|13310.4|13316.3|13313.3|13317.9|13313.7|13314.5|13310.3|176
1614658200000|2021-03-02 04:10:00|13316.2|13313.2|13316.4|13310.4|13317.5|13313.2|13314.1|13309.4|227
1614658500000|2021-03-02 04:15:00|13316.3|13310.3|13315|13312|13316.7|13312.6|13314.2|13309.6|239
1614658800000|2021-03-02 04:20:00|13314.8|13311.8|13315.3|13312.3|13317|13312.7|13314.2|13309.6|273
1614659100000|2021-03-02 04:25:00|13315.4|13312.4|13315.9|13312.9|13317.6|13313.2|13314.2|13309.7|254
1614659400000|2021-03-02 04:30:00|13316|13313|13315.6|13312.6|13317.5|13313.1|13314.4|13310.1|248
1614659700000|2021-03-02 04:35:00|13316.6|13310.6|13315.2|13312.2|13317.6|13313.2|13314.4|13309.9|197
1614660000000|2021-03-02 04:40:00|13315.3|13312.3|13318.2|13312.2|13318.5|13314.4|13314.9|13310.6|199
1614660300000|2021-03-02 04:45:00|13318.1|13312.1|13321.3|13315.3|13321.6|13317.3|13316|13311.3|230
1614660600000|2021-03-02 04:50:00|13321.4|13315.4|13320.6|13314.6|13322.1|13317.4|13317.4|13312.8|294
1614660900000|2021-03-02 04:55:00|13320.5|13314.5|13320.4|13317.4|13321|13317.5|13317.6|13313.2|245
1614661200000|2021-03-02 05:00:00|13320.3|13317.3|13324.4|13318.4|13325.6|13321|13319.2|13314.8|314
1614661500000|2021-03-02 05:05:00|13324.5|13318.5|13320.3|13317.3|13325.1|13320.6|13320.3|13316|288
1614661800000|2021-03-02 05:10:00|13320.2|13317.2|13322.5|13319.5|13324.2|13319.7|13320|13316.2|322
1614662100000|2021-03-02 05:15:00|13322.4|13319.4|13324.6|13318.6|13325.3|13320.7|13322.2|13317.7|162
1614662400000|2021-03-02 05:20:00|13324.5|13318.5|13325.8|13319.8|13325.9|13321.3|13321.7|13317.3|202
1614662700000|2021-03-02 05:25:00|13325.9|13319.9|13325.5|13319.5|13326.1|13321.6|13322.9|13318.4|128
1614663000000|2021-03-02 05:30:00|13325.6|13319.6|13322.6|13316.6|13325.9|13321.4|13320.8|13316.2|300
1614663300000|2021-03-02 05:35:00|13322.5|13316.5|13322|13319|13324.3|13320.8|13320.6|13316.2|315
1614663600000|2021-03-02 05:40:00|13321.9|13318.9|13325.3|13319.3|13325.8|13321.4|13321.7|13317.6|294
1614663900000|2021-03-02 05:45:00|13325.4|13319.4|13324|13321|13325.9|13321.8|13323.3|13318.9|232
1614664200000|2021-03-02 05:50:00|13323.9|13320.9|13321.2|13318.2|13325.6|13320.9|13320.9|13316.3|294
1614664500000|2021-03-02 05:55:00|13321.1|13318.1|13322.1|13319.1|13324.2|13319.7|13320|13315.2|328
1614664800000|2021-03-02 06:00:00|13322.2|13319.2|13321.6|13315.6|13325.4|13321.2|13320.3|13315.4|374
1614665100000|2021-03-02 06:05:00|13321.5|13315.5|13318.2|13315.2|13323.4|13319|13318.2|13313.9|280
1614665400000|2021-03-02 06:10:00|13318.3|13315.3|13315.5|13312.5|13320.6|13315.9|13314.6|13310|398
1614665700000|2021-03-02 06:15:00|13315.4|13312.4|13316.9|13313.9|13319.4|13314.3|13315.2|13310.5|356
1614666000000|2021-03-02 06:20:00|13316.8|13313.8|13318.3|13315.3|13320.9|13316.5|13316.7|13313|236
1614666300000|2021-03-02 06:25:00|13318.4|13315.4|13319.1|13316.1|13321.5|13317|13318.4|13314.4|233
1614666600000|2021-03-02 06:30:00|13319|13316|13319.9|13316.9|13322.5|13317.8|13318.9|13314.3|288
1614666900000|2021-03-02 06:35:00|13320|13317|13319.8|13316.8|13322.5|13318|13319.2|13314.7|229
1614667200000|2021-03-02 06:40:00|13321.3|13315.3|13319.7|13316.7|13321.5|13317.4|13317.5|13313.2|222
1614667500000|2021-03-02 06:45:00|13319.6|13316.6|13319.4|13313.4|13321.4|13317.5|13318|13313.4|208
1614667800000|2021-03-02 06:50:00|13319.5|13313.5|13320.2|13317.2|13322.6|13318.3|13318.1|13313.4|281
1614668100000|2021-03-02 06:55:00|13320.1|13317.1|13322.8|13316.8|13323.9|13319.6|13319|13314.6|223
1614668400000|2021-03-02 07:00:00|13321.4|13318.4|13325.6|13322.6|13327.7|13323.4|13321.3|13316.9|269
1614668700000|2021-03-02 07:05:00|13325.7|13322.7|13329.1|13326.1|13330.9|13326.4|13325.3|13320.8|269
1614669000000|2021-03-02 07:10:00|13329|13326|13327.6|13324.6|13330.1|13326|13326.4|13321.8|245
1614669300000|2021-03-02 07:15:00|13327.7|13324.7|13330.4|13327.4|13333.5|13328.9|13327.7|13324.7|363
1614669600000|2021-03-02 07:20:00|13331.6|13325.6|13327.6|13324.6|13332.5|13328.4|13326.4|13321.8|340
1614669900000|2021-03-02 07:25:00|13327.7|13324.7|13324|13321|13327.7|13324.7|13323.9|13319.7|322
1614670200000|2021-03-02 07:30:00|13324.1|13321.1|13329.1|13323.1|13331.4|13326.9|13323.8|13320.2|309
1614670500000|2021-03-02 07:35:00|13329.2|13323.2|13329.2|13326.2|13331.2|13326.9|13328.2|13323.1|233
1614670800000|2021-03-02 07:40:00|13329.3|13326.3|13332.1|13329.1|13334.2|13329.9|13329.1|13324.8|332
1614671100000|2021-03-02 07:45:00|13332|13329|13330.7|13327.7|13334|13329.6|13329.1|13325.2|260
1614671400000|2021-03-02 07:50:00|13331.1|13328.1|13330.9|13327.9|13332.6|13328.3|13329.4|13324.7|272
1614671700000|2021-03-02 07:55:00|13330.8|13327.8|13332.3|13326.3|13333.3|13329|13329.7|13325.5|256
1614672000000|2021-03-02 08:00:00|13330.8|13327.8|13331.7|13328.7|13333.6|13329.3|13329.2|13324.7|344
1614672300000|2021-03-02 08:05:00|13331.8|13328.8|13332.3|13329.3|13334.5|13330.2|13331.1|13326.7|349
1614672600000|2021-03-02 08:10:00|13332.6|13329.6|13325.7|13322.7|13333.8|13329.6|13325.3|13320.8|328
1614672900000|2021-03-02 08:15:00|13325.6|13322.6|13329.4|13326.4|13331.2|13326.6|13324.2|13319.7|365
1614673200000|2021-03-02 08:20:00|13329.5|13326.5|13330|13327|13331.3|13327|13327.3|13322.8|396
1614673500000|2021-03-02 08:25:00|13329.9|13326.9|13328.5|13325.5|13332.3|13327.6|13328|13323.9|349
1614673800000|2021-03-02 08:30:00|13328.4|13325.4|13326.6|13323.6|13329.9|13325.5|13326.4|13322.2|367
1614674100000|2021-03-02 08:35:00|13326.5|13323.5|13325.9|13319.9|13328.3|13324.2|13323.8|13319.5|289
1614674400000|2021-03-02 08:40:00|13325.8|13319.8|13324.7|13321.7|13327.5|13323.1|13324|13319.5|214
1614674700000|2021-03-02 08:45:00|13324.6|13321.6|13327.4|13321.4|13328.3|13323.8|13323.4|13319.1|250
1614675000000|2021-03-02 08:50:00|13327.5|13321.5|13328.1|13322.1|13328.2|13323.7|13326.2|13321.5|138
1614675300000|2021-03-02 08:55:00|13326.6|13323.6|13335.3|13329.3|13336.8|13330.8|13326.5|13322.3|307
1614675600000|2021-03-02 09:00:00|13335.2|13329.2|13334.4|13331.4|13336.5|13331.9|13333.2|13328.6|282
1614675900000|2021-03-02 09:05:00|13334.3|13331.3|13341.5|13335.5|13342.3|13337.2|13333.6|13329.2|346
1614676200000|2021-03-02 09:10:00|13341.6|13335.6|13340.1|13334.1|13342.1|13337.2|13339|13333|281
1614676500000|2021-03-02 09:15:00|13340.2|13334.2|13342.3|13336.3|13342.4|13337.7|13338.8|13333.9|222
1614676800000|2021-03-02 09:20:00|13342.4|13336.4|13338.6|13332.6|13342.4|13337.7|13338.1|13332.6|180
1614677100000|2021-03-02 09:25:00|13338.5|13332.5|13335.9|13329.9|13339.3|13334.6|13334.4|13329.9|278
1614677400000|2021-03-02 09:30:00|13335.8|13329.8|13333.2|13327.2|13336|13330.5|13330.8|13326.4|277
1614677700000|2021-03-02 09:35:00|13333.1|13327.1|13331|13328|13333.2|13328.7|13328.3|13324|331
1614678000000|2021-03-02 09:40:00|13330.8|13327.8|13330.8|13324.8|13332.3|13327.9|13327.8|13323.5|284
1614678300000|2021-03-02 09:45:00|13330.7|13324.7|13332.5|13326.5|13332.5|13327.9|13329|13324.6|359
1614678600000|2021-03-02 09:50:00|13332.4|13326.4|13333|13327|13333.8|13329.2|13331|13326.1|335
1614678900000|2021-03-02 09:55:00|13332.7|13326.7|13333.1|13327.1|13333.4|13328.4|13330.7|13325.8|237
1614679200000|2021-03-02 10:00:00|13333.2|13327.2|13332.3|13326.3|13333.6|13329|13330.1|13325.4|205
1614679500000|2021-03-02 10:05:00|13332.2|13326.2|13333|13327|13334.8|13330.4|13330.5|13325.8|289
1614679800000|2021-03-02 10:10:00|13332.9|13326.9|13333|13327|13335.1|13330.6|13331.6|13326.4|278
1614680100000|2021-03-02 10:15:00|13332.9|13326.9|13329.6|13323.6|13334.5|13329.2|13327.2|13322.6|257
1614680400000|2021-03-02 10:20:00|13329.8|13323.8|13324.4|13318.4|13330.3|13324.3|13323.5|13317.5|310
1614680700000|2021-03-02 10:25:00|13324.5|13318.5|13325.4|13319.4|13325.5|13320.8|13322.3|13317.4|301
1614681000000|2021-03-02 10:30:00|13325.5|13319.5|13325.1|13319.1|13326.2|13321.8|13323.2|13318.5|309
1614681300000|2021-03-02 10:35:00|13325.2|13319.2|13320.1|13314.1|13325.4|13320.7|13319|13314.1|261
1614681600000|2021-03-02 10:40:00|13320|13314|13318.9|13312.9|13320.5|13315.6|13316.3|13311.8|261
1614681900000|2021-03-02 10:45:00|13319|13313|13316|13310|13319.9|13315.5|13314.2|13309.8|228
1614682200000|2021-03-02 10:50:00|13316.1|13310.1|13317.6|13311.6|13317.6|13313.1|13313.5|13308.6|263
1614682500000|2021-03-02 10:55:00|13317.5|13311.5|13315.2|13312.2|13317.6|13313.4|13314.3|13309.5|271
1614682800000|2021-03-02 11:00:00|13315.4|13312.4|13314|13311|13318.9|13313.9|13313.4|13308.5|360
1614683100000|2021-03-02 11:05:00|13315.1|13309.1|13314.4|13311.4|13317|13311.8|13313|13308.3|411
1614683400000|2021-03-02 11:10:00|13314.5|13311.5|13313.4|13307.4|13316.8|13312.3|13312.1|13307.2|336
1614683700000|2021-03-02 11:15:00|13313.7|13307.7|13314.5|13308.5|13315.3|13310.8|13312.3|13307.7|244
1614684000000|2021-03-02 11:20:00|13313|13310|13313.8|13307.8|13316.3|13310.9|13312.3|13307.5|235
1614684300000|2021-03-02 11:25:00|13313.9|13307.9|13314.5|13308.5|13314.8|13310.3|13312.5|13307.7|205
1614684600000|2021-03-02 11:30:00|13314.6|13308.6|13315.9|13309.9|13316.2|13311.6|13313.3|13308.5|239
1614684900000|2021-03-02 11:35:00|13315.5|13309.5|13315|13309|13316.5|13311.9|13312.9|13308.4|226
1614685200000|2021-03-02 11:40:00|13314.9|13308.9|13311.7|13308.7|13315.1|13310.5|13311.3|13306.7|248
1614685500000|2021-03-02 11:45:00|13311.9|13308.9|13312.8|13306.8|13314.4|13309.7|13311.3|13306.6|244
1614685800000|2021-03-02 11:50:00|13312.9|13306.9|13311.2|13305.2|13313.3|13308.7|13308.6|13304.2|310
1614686100000|2021-03-02 11:55:00|13311.3|13305.3|13313.2|13307.2|13313.3|13307.8|13308.8|13304.3|240
1614686400000|2021-03-02 12:00:00|13313.3|13307.3|13313.8|13307.8|13314.7|13309.7|13312.4|13307|196
1614686700000|2021-03-02 12:05:00|13312.3|13309.3|13315.9|13312.9|13317.5|13312.9|13312.3|13307.8|181
1614687000000|2021-03-02 12:10:00|13315.8|13312.8|13319.4|13313.4|13319.8|13314.4|13315.8|13310.9|228
1614687300000|2021-03-02 12:15:00|13319.3|13313.3|13320.1|13314.1|13320.1|13315.7|13317.2|13312.5|279
1614687600000|2021-03-02 12:20:00|13320|13314|13319.1|13316.1|13320.4|13316.1|13317.2|13312.6|222
1614687900000|2021-03-02 12:25:00|13319|13316|13320.5|13314.5|13321.8|13316.8|13318.8|13314.2|178
1614688200000|2021-03-02 12:30:00|13320.4|13314.4|13319.3|13313.3|13321.2|13316.6|13317.4|13312.5|213
1614688500000|2021-03-02 12:35:00|13319.4|13313.4|13315.8|13309.8|13319.4|13314.5|13314.5|13309.7|235
1614688800000|2021-03-02 12:40:00|13315.7|13309.7|13315.8|13309.8|13317.4|13313|13312.8|13308.2|282
1614689100000|2021-03-02 12:45:00|13315.7|13309.7|13316.6|13310.6|13317|13312.1|13314.1|13309.2|252
1614689400000|2021-03-02 12:50:00|13316.7|13310.7|13314.7|13308.7|13317.1|13312.8|13313|13307.5|264
1614689700000|2021-03-02 12:55:00|13314.6|13308.6|13313.9|13307.9|13317.5|13312.6|13313|13307.7|315
1614690000000|2021-03-02 13:00:00|13312.6|13309.6|13317.7|13311.7|13318.3|13312.3|13312|13307|425
1614690300000|2021-03-02 13:05:00|13317.6|13311.6|13321.2|13315.2|13321.3|13315.3|13316.2|13310.7|329
1614690600000|2021-03-02 13:10:00|13321.1|13315.1|13318.5|13312.5|13321.2|13315.3|13318.3|13312.3|324
1614690900000|2021-03-02 13:15:00|13318.6|13312.6|13318.5|13315.5|13320.2|13315.5|13317|13311.8|303
1614691200000|2021-03-02 13:20:00|13320.1|13314.1|13320.4|13314.4|13322|13317.1|13318.4|13312.9|248
1614691500000|2021-03-02 13:25:00|13320.5|13314.5|13319.5|13313.5|13321.1|13316.4|13317.6|13313.1|132
1614691800000|2021-03-02 13:30:00|13317.9|13314.9|13322.1|13316.1|13322.4|13317.9|13317.9|13313.3|177
1614692100000|2021-03-02 13:35:00|13322|13316|13321.8|13315.8|13323.3|13318.9|13319.5|13314.9|272
1614692400000|2021-03-02 13:40:00|13321.7|13315.7|13324|13318|13324.2|13319.8|13320.5|13315.7|222
1614692700000|2021-03-02 13:45:00|13324.1|13318.1|13325.5|13319.5|13327.7|13321.7|13321.7|13316.2|293
1614693000000|2021-03-02 13:50:00|13325.6|13319.6|13321.9|13315.9|13325.7|13319.7|13321.6|13315.6|217
1614693300000|2021-03-02 13:55:00|13322|13316|13322.6|13316.6|13325.2|13320.7|13320.6|13315.6|252
1614693600000|2021-03-02 14:00:00|13320.9|13317.9|13317.5|13314.5|13322.4|13318.5|13316.4|13311.3|340
1614693900000|2021-03-02 14:05:00|13317.6|13314.6|13320.9|13314.9|13321.2|13316.4|13316.4|13311.8|376
1614694200000|2021-03-02 14:10:00|13320.8|13314.8|13319.1|13313.1|13321.4|13316.9|13317.8|13312.6|241
1614694500000|2021-03-02 14:15:00|13319.3|13313.3|13315.9|13309.9|13319.3|13314.7|13314.3|13308.9|249
1614694800000|2021-03-02 14:20:00|13315.8|13309.8|13312.2|13309.2|13317|13311|13311.9|13307.3|296
1614695100000|2021-03-02 14:25:00|13313.8|13307.8|13312.1|13306.1|13314.9|13309.7|13310.8|13305.2|275
1614695400000|2021-03-02 14:30:00|13312.2|13306.2|13312.8|13306.8|13314.1|13308.8|13310.4|13305.1|336
1614695700000|2021-03-02 14:35:00|13312.9|13306.9|13314.4|13308.4|13314.5|13309.5|13310.8|13305.5|394
1614696000000|2021-03-02 14:40:00|13314.2|13308.2|13316.1|13310.1|13318.5|13313.5|13314|13308|408
1614696300000|2021-03-02 14:45:00|13316|13310|13321.3|13315.3|13321.5|13315.5|13314.5|13308.5|316
1614696600000|2021-03-02 14:50:00|13321.2|13315.2|13317.6|13311.6|13321.2|13315.2|13315.4|13309.4|378
1614696900000|2021-03-02 14:55:00|13317.5|13311.5|13312.2|13306.2|13319.7|13313.7|13310.7|13304.7|442
1614697200000|2021-03-02 15:00:00|13312.3|13306.3|13313.2|13307.2|13314.1|13308.1|13310.4|13304.4|460
1614697500000|2021-03-02 15:05:00|13313.1|13307.1|13312.8|13306.8|13315.1|13310.5|13312.7|13306.7|354
1614697800000|2021-03-02 15:10:00|13312.7|13306.7|13315.1|13309.1|13316.5|13310.5|13310.6|13304.6|411
1614698100000|2021-03-02 15:15:00|13315.2|13309.2|13316.4|13310.4|13317.5|13312.9|13314.2|13308.7|402
1614698400000|2021-03-02 15:20:00|13316.3|13310.3|13318.3|13312.3|13318.3|13313.2|13313.6|13308.7|359
1614698700000|2021-03-02 15:25:00|13318.2|13312.2|13320.5|13314.5|13320.5|13315.8|13315.5|13310.8|465
1614699000000|2021-03-02 15:30:00|13320.7|13314.7|13321.8|13315.8|13322.7|13317.8|13318.2|13313.4|421
1614699300000|2021-03-02 15:35:00|13321.9|13315.9|13325.2|13319.2|13325.9|13321.2|13321.4|13315.9|424
1614699600000|2021-03-02 15:40:00|13325.3|13319.3|13325.2|13319.2|13328.4|13323.6|13323.5|13318.4|347
1614699900000|2021-03-02 15:45:00|13325.3|13319.3|13321.6|13315.6|13326.5|13321.7|13321.5|13315.5|390
1614700200000|2021-03-02 15:50:00|13321.7|13315.7|13317|13311|13322.3|13317.8|13316.8|13310.8|235
1614700500000|2021-03-02 15:55:00|13316.9|13310.9|13307.3|13301.3|13316.9|13310.9|13307.2|13301.2|360
1614700800000|2021-03-02 16:00:00|13305.9|13302.9|13306.8|13300.8|13314.6|13308.6|13305.9|13300.8|319
1614701100000|2021-03-02 16:05:00|13306.7|13300.7|13306.7|13300.7|13308.2|13302.5|13305.1|13300.3|301
1614701400000|2021-03-02 16:10:00|13306.6|13300.6|13306.7|13303.7|13308.3|13303.7|13305.7|13300.2|307
1614701700000|2021-03-02 16:15:00|13308.1|13302.1|13303.8|13300.8|13308.3|13303.8|13303.7|13299.3|326
1614702000000|2021-03-02 16:20:00|13303.9|13300.9|13309.6|13303.6|13310|13304.6|13303.8|13299.3|297
1614702300000|2021-03-02 16:25:00|13309.7|13303.7|13305.9|13299.9|13309.8|13305.3|13304.2|13299.8|174
1614702600000|2021-03-02 16:30:00|13306|13300|13305.3|13299.3|13306.2|13301.2|13301.9|13297.3|306
1614702900000|2021-03-02 16:35:00|13303.6|13300.6|13305.1|13299.1|13307.2|13302.4|13303|13298|228
1614703200000|2021-03-02 16:40:00|13305|13299|13307.8|13304.8|13310.5|13305.7|13304.3|13299|332
1614703500000|2021-03-02 16:45:00|13307.7|13304.7|13301.4|13298.4|13310.1|13305.2|13301.4|13296.9|337
1614703800000|2021-03-02 16:50:00|13303.1|13297.1|13299.2|13296.2|13303.5|13299.1|13299.1|13294.5|415
1614704100000|2021-03-02 16:55:00|13299.1|13296.1|13298|13295|13301|13296.5|13297.8|13294.1|335
1614704400000|2021-03-02 17:00:00|13298.1|13295.1|13297.9|13294.9|13300.3|13295.9|13297.3|13292.9|266
1614704700000|2021-03-02 17:05:00|13297.8|13294.8|13299.2|13293.2|13299.7|13295.1|13296.5|13292.1|295
1614705000000|2021-03-02 17:10:00|13299.3|13293.3|13299|13293|13299.5|13294.7|13296.8|13292.3|281
1614705300000|2021-03-02 17:15:00|13299.1|13293.1|13297.9|13291.9|13299.3|13293.9|13295.7|13291.3|194
1614705600000|2021-03-02 17:20:00|13297.6|13291.6|13298.3|13292.3|13298.8|13294.1|13295.8|13291.3|287
1614705900000|2021-03-02 17:25:00|13296.7|13293.7|13297.9|13294.9|13299.6|13295.1|13296.7|13292|237
1614706200000|2021-03-02 17:30:00|13299.5|13293.5|13298.2|13295.2|13300.1|13295.6|13297.6|13292.9|257
1614706500000|2021-03-02 17:35:00|13298.1|13295.1|13296.8|13293.8|13299.7|13295.3|13296|13291.4|187
1614706800000|2021-03-02 17:40:00|13296.7|13293.7|13297.8|13291.8|13298.5|13293.8|13296|13291.5|181
1614707100000|2021-03-02 17:45:00|13297.9|13291.9|13297.2|13294.2|13299.5|13294.8|13296.4|13291.6|228
1614707400000|2021-03-02 17:50:00|13298.7|13292.7|13298|13292|13299.2|13294.4|13296.2|13291.5|285
1614707700000|2021-03-02 17:55:00|13297.9|13291.9|13299|13293|13299.4|13295|13296.5|13291.7|344
1614708000000|2021-03-02 18:00:00|13298.9|13292.9|13296.6|13293.6|13299.6|13295|13296.3|13291.5|372
1614708300000|2021-03-02 18:05:00|13296.5|13293.5|13297.5|13291.5|13299.5|13294.6|13296.3|13291.5|265
1614708600000|2021-03-02 18:10:00|13297.6|13291.6|13298|13292|13298.3|13293.6|13295.7|13291.3|190
1614708900000|2021-03-02 18:15:00|13297.9|13291.9|13296.7|13293.7|13298.2|13293.7|13295.6|13291.1|179
1614709200000|2021-03-02 18:20:00|13298.2|13292.2|13295.5|13292.5|13298.3|13293.7|13295.1|13290.8|225
1614709500000|2021-03-02 18:25:00|13295.4|13292.4|13295.7|13292.7|13297.7|13293.2|13295|13290.7|173
1614709800000|2021-03-02 18:30:00|13295.8|13292.8|13294.6|13291.6|13297.1|13292.9|13293.9|13289.4|203
1614710100000|2021-03-02 18:35:00|13294.7|13291.7|13294.6|13291.6|13296.5|13292|13293.7|13289.3|273
1614710400000|2021-03-02 18:40:00|13294.5|13291.5|13294.7|13288.7|13296.4|13292|13292.6|13287.8|312
1614710700000|2021-03-02 18:45:00|13294.5|13288.5|13292.6|13286.6|13294.7|13290.1|13291.3|13286.4|228
1614711000000|2021-03-02 18:50:00|13292.7|13286.7|13292.7|13286.7|13293|13288.6|13290.3|13285.9|165
1614711300000|2021-03-02 18:55:00|13292.8|13286.8|13294.3|13288.3|13294.5|13289.7|13290.3|13285.5|243
1614711600000|2021-03-02 19:00:00|13294.4|13288.4|13292.4|13289.4|13294.7|13290.2|13292.1|13287.1|266
1614711900000|2021-03-02 19:05:00|13293.9|13287.9|13296.8|13290.8|13297.1|13292.7|13292.5|13287.9|256
1614712200000|2021-03-02 19:10:00|13296.7|13290.7|13299|13293|13299.5|13294.3|13295|13290.2|239
1614712500000|2021-03-02 19:15:00|13298.9|13292.9|13299.8|13293.8|13300.1|13295.6|13297.3|13292.3|210
1614712800000|2021-03-02 19:20:00|13299.9|13293.9|13295.2|13292.2|13299.9|13295.5|13294.8|13290.2|188
1614713100000|2021-03-02 19:25:00|13296.7|13290.7|13297.2|13291.2|13297.6|13293.2|13294.8|13290.2|218
1614713400000|2021-03-02 19:30:00|13295.7|13292.7|13296.4|13290.4|13297.6|13292.9|13294.8|13290.2|251
1614713700000|2021-03-02 19:35:00|13296.5|13290.5|13296.9|13290.9|13297.8|13293.3|13294.9|13290.4|187
1614714000000|2021-03-02 19:40:00|13297|13291|13297.4|13291.4|13297.7|13293.2|13295.2|13290.5|184
1614714300000|2021-03-02 19:45:00|13296|13293|13296|13293|13297.6|13293.3|13295.8|13291.6|191
1614714600000|2021-03-02 19:50:00|13295.8|13292.8|13297.6|13291.6|13300.3|13294.7|13295.7|13291|219
1614714900000|2021-03-02 19:55:00|13297.7|13291.7|13297|13291|13297.9|13292.3|13293|13288.5|253
1614715200000|2021-03-02 20:00:00|13295.6|13292.6|13290.9|13284.9|13296.9|13292.6|13289.1|13284.2|329
1614715500000|2021-03-02 20:05:00|13291|13285|13290.8|13284.8|13291.5|13285.5|13290.4|13284.4|218
1614715800000|2021-03-02 20:10:00|13290.9|13284.9|13291.6|13285.6|13291.6|13286.2|13288.6|13284.1|177
1614716100000|2021-03-02 20:15:00|13291.5|13285.5|13292.7|13289.7|13294.1|13289.8|13289.6|13285.2|126
1614716400000|2021-03-02 20:20:00|13292.8|13289.8|13293.9|13287.9|13294.5|13289.8|13292.1|13287.5|186
1614716700000|2021-03-02 20:25:00|13293.8|13287.8|13292.7|13286.7|13294|13289.6|13290.5|13285.8|211
1614717000000|2021-03-02 20:30:00|13292.8|13286.8|13294.3|13288.3|13294.3|13289.1|13291.4|13286.7|147
1614717300000|2021-03-02 20:35:00|13294.1|13288.1|13293.1|13290.1|13295.2|13290.1|13292.6|13287.8|148
1614717600000|2021-03-02 20:40:00|13294.5|13288.5|13294.6|13288.6|13295.6|13291.1|13293.2|13288.5|160
1614717900000|2021-03-02 20:45:00|13294.7|13288.7|13292.9|13286.9|13295|13289|13291.5|13286.3|137
1614718200000|2021-03-02 20:50:00|13291.4|13288.4|13294.2|13288.2|13294.2|13289.6|13291.4|13286.6|141
1614718500000|2021-03-02 20:55:00|13294.3|13288.3|13291.9|13285.9|13295.3|13289.7|13291.6|13285.6|247
1614718800000|2021-03-02 21:00:00|13291.8|13285.8|13291.8|13285.8|13292.1|13286.8|13289.3|13284.2|159
1614719100000|2021-03-02 21:05:00|13291.9|13285.9|13291.6|13285.6|13292.6|13286.6|13291.5|13285.5|116
1614719400000|2021-03-02 21:10:00|13291.9|13285.9|13292|13286|13293.2|13288|13290.9|13285.7|101
1614719700000|2021-03-02 21:15:00|13292.2|13286.2|13292.6|13286.6|13292.9|13286.9|13291.8|13285.8|123
1614720000000|2021-03-02 21:20:00|13292.5|13286.5|13292.4|13286.4|13293|13287|13292.2|13286.2|102
1614720300000|2021-03-02 21:25:00|13292.3|13286.3|13292.8|13286.8|13293.4|13287.4|13292.3|13286.3|132
1614720600000|2021-03-02 21:30:00|13292.7|13286.7|13293.6|13287.6|13293.7|13287.7|13292.5|13286.5|75
1614720900000|2021-03-02 21:35:00|13293.7|13287.7|13293.3|13287.3|13294|13288|13292.9|13286.9|94
1614721200000|2021-03-02 21:40:00|13293.2|13287.2|13292.9|13286.9|13294.1|13288.1|13292.8|13286.8|87
1614721500000|2021-03-02 21:45:00|13293.1|13287.1|13293.3|13287.3|13296.8|13288|13292.8|13286.3|186
1614721800000|2021-03-02 21:50:00|13293.8|13287.8|13294.2|13287.6|13295.7|13288.1|13292.9|13285.8|204
1614722100000|2021-03-02 21:55:00|13294|13288|13302.3|13291.7|13318|13302|13292.9|13286.4|559
1614722400000|2021-03-02 22:00:00|13303.2|13290.5|13297.3|13286.6|13305.9|13292|13296.9|13285.2|60
1614722700000|2021-03-02 22:05:00|13296.4|13286.9|13301.5|13285.5|13316.2|13300.2|13295.7|13283.7|168
1614723000000|2021-03-02 22:10:00|13300.9|13285.3|13299.7|13283.7|13301.6|13286.4|13295.2|13279.2|150
1614723300000|2021-03-02 22:15:00|13299.8|13283.8|13298.2|13285.5|13300.1|13288|13296.2|13281.6|101
1614723600000|2021-03-02 22:20:00|13298.5|13285.2|13297.3|13286.1|13298.9|13288|13296.2|13284|93
1614723900000|2021-03-02 22:25:00|13296.3|13285.6|13297.2|13284.6|13298.9|13287.8|13293.7|13281.7|145
1614724200000|2021-03-02 22:30:00|13297.7|13282.8|13294.8|13282.4|13300.5|13289.7|13294.7|13279.9|194
1614724500000|2021-03-02 22:35:00|13294.9|13282.3|13299.3|13289.8|13301.4|13290.6|13294.7|13282.1|160
1614724800000|2021-03-02 22:40:00|13299.1|13290|13298.7|13290.4|13299.5|13291|13298|13288.9|205
1614725100000|2021-03-02 22:45:00|13298.6|13290.8|13298.2|13290.8|13299|13291.4|13297.4|13289.7|212
1614725400000|2021-03-02 22:50:00|13298.1|13291|13298|13290.9|13298.8|13291.7|13297.1|13290|159
1614725700000|2021-03-02 22:55:00|13297.4|13290.8|13297.9|13291|13299|13292.2|13296.7|13290.6|174
1614726000000|2021-03-02 23:00:00|13297.8|13290.9|13299.5|13293.5|13300.4|13294.4|13297.1|13289.9|146
1614726300000|2021-03-02 23:05:00|13299.6|13293.6|13299.6|13293.6|13300.1|13294.1|13299.1|13293.1|78
1614726600000|2021-03-02 23:10:00|13299|13293|13299.2|13293.2|13300.4|13294.1|13298.5|13292.5|161
1614726900000|2021-03-02 23:15:00|13299|13293|13298.9|13292.9|13299.4|13293.4|13297.8|13291.8|165
1614727200000|2021-03-02 23:20:00|13299|13293|13297.3|13291.3|13299.6|13293.6|13297|13291|189
1614727500000|2021-03-02 23:25:00|13297.4|13291.4|13297.9|13291.9|13299.1|13293.1|13296.8|13290.8|154
1614727800000|2021-03-02 23:30:00|13298.2|13292.2|13297.3|13291.3|13298.6|13292.6|13295.5|13290|265
1614728100000|2021-03-02 23:35:00|13297.2|13291.2|13296.9|13290.9|13297.9|13291.9|13295.3|13289.3|206
1614728400000|2021-03-02 23:40:00|13297|13291|13296.9|13290.9|13297.4|13291.4|13296.3|13290.3|123
1614728700000|2021-03-02 23:45:00|13297|13291|13297.2|13291.2|13297.8|13291.8|13296.6|13290.6|166
1614729000000|2021-03-02 23:50:00|13297.8|13291.8|13296.9|13290.9|13297.9|13291.9|13296.7|13290.7|115
1614729300000|2021-03-02 23:55:00|13296.7|13290.7|13297|13291|13297.6|13291.6|13296.4|13290.4|120
1614729600000|2021-03-03 00:00:00|13296.9|13290.9|13298.6|13292.6|13298.6|13293.7|13296.4|13290.4|219
1614729900000|2021-03-03 00:05:00|13298.5|13292.5|13297.8|13291.8|13298.6|13294.1|13295.2|13290.7|185
1614730200000|2021-03-03 00:10:00|13298|13292|13294.3|13291.3|13298|13293|13294.2|13289.8|112
1614730500000|2021-03-03 00:15:00|13294.2|13291.2|13297.7|13291.7|13298.4|13292.4|13293.4|13288.8|188
1614730800000|2021-03-03 00:20:00|13297.6|13291.6|13297.8|13291.8|13299.2|13294.5|13296|13291.5|112
1614731100000|2021-03-03 00:25:00|13297.7|13291.7|13299.9|13293.9|13300|13294.1|13296.3|13291.5|90
1614731400000|2021-03-03 00:30:00|13300|13294|13298.3|13292.3|13300.5|13294.5|13297.6|13291.6|173
1614731700000|2021-03-03 00:35:00|13298.4|13292.4|13297.6|13291.6|13299.6|13295|13296.4|13291.5|166
1614732000000|2021-03-03 00:40:00|13297.5|13291.5|13301.4|13295.4|13301.6|13297.4|13296.2|13291.5|192
1614732300000|2021-03-03 00:45:00|13301.6|13295.6|13299.9|13293.9|13301.6|13296.9|13298.2|13293.4|154
1614732600000|2021-03-03 00:50:00|13299.8|13293.8|13298.4|13292.4|13301.5|13296.4|13297.6|13291.6|164
1614732900000|2021-03-03 00:55:00|13298.8|13292.8|13299.3|13293.3|13300.4|13295.8|13297.3|13291.7|204
1614733200000|2021-03-03 01:00:00|13298|13295|13298.9|13292.9|13301.4|13297|13297.3|13292.8|256
1614733500000|2021-03-03 01:05:00|13299|13293|13298.2|13295.2|13299.9|13295.3|13297.1|13292.7|106
1614733800000|2021-03-03 01:10:00|13298.1|13295.1|13299.2|13293.2|13301.2|13296.6|13297.3|13292.8|267
1614734100000|2021-03-03 01:15:00|13299.3|13293.3|13297.6|13291.6|13299.3|13294.2|13294.2|13289.6|272
1614734400000|2021-03-03 01:20:00|13297.5|13291.5|13298.3|13295.3|13301.7|13296.9|13295.9|13291.4|256
1614734700000|2021-03-03 01:25:00|13300|13294|13300.9|13297.9|13302.4|13297.9|13296.7|13292.2|254
1614735000000|2021-03-03 01:30:00|13300.8|13297.8|13301.5|13298.5|13304.8|13300.2|13299.7|13295.2|326
1614735300000|2021-03-03 01:35:00|13301.2|13298.2|13295.8|13289.8|13302.1|13298.4|13294.5|13289.8|229
1614735600000|2021-03-03 01:40:00|13295.9|13289.9|13297.5|13291.5|13299.4|13294.6|13294.2|13289.9|231
1614735900000|2021-03-03 01:45:00|13297.4|13291.4|13296.7|13290.7|13298.4|13293.7|13295.4|13290.5|179
1614736200000|2021-03-03 01:50:00|13295.4|13292.4|13294.6|13288.6|13298.2|13293.2|13293|13288.5|251
1614736500000|2021-03-03 01:55:00|13293.1|13290.1|13294.4|13291.4|13296.2|13291.8|13292.9|13288.4|261
1614736800000|2021-03-03 02:00:00|13294.3|13291.3|13295.2|13292.2|13297.5|13292.9|13294|13289.6|206
1614737100000|2021-03-03 02:05:00|13295.3|13292.3|13299.6|13296.6|13301.1|13296.7|13294.5|13290.8|310
1614737400000|2021-03-03 02:10:00|13299.7|13296.7|13299.9|13296.9|13301.6|13297.1|13298.5|13294.6|254
1614737700000|2021-03-03 02:15:00|13299.8|13296.8|13299.3|13296.3|13301.5|13297.4|13299.1|13294.7|240
1614738000000|2021-03-03 02:20:00|13299.4|13296.4|13302.1|13299.1|13303.8|13299.3|13298.1|13293.6|148
1614738300000|2021-03-03 02:25:00|13302|13299|13304.5|13301.5|13306.9|13301.5|13300|13295.6|232
1614738600000|2021-03-03 02:30:00|13304.2|13301.2|13307.4|13301.4|13307.4|13303|13302.9|13298.7|221
1614738900000|2021-03-03 02:35:00|13307.3|13301.3|13306.1|13303.1|13307.6|13303.3|13304.7|13300.2|137
1614739200000|2021-03-03 02:40:00|13306.2|13303.2|13307.9|13304.9|13309.7|13305.2|13305.5|13300.9|171
1614739500000|2021-03-03 02:45:00|13308|13305|13305.6|13302.6|13309.8|13305.3|13305|13300.5|180
1614739800000|2021-03-03 02:50:00|13305.7|13302.7|13306.7|13303.7|13310.7|13306.2|13305.4|13301.2|212
1614740100000|2021-03-03 02:55:00|13308.2|13302.2|13310.3|13304.3|13310.5|13305.1|13306.2|13301.6|267
1614740400000|2021-03-03 03:00:00|13310.4|13304.4|13307.3|13304.3|13310.7|13306.3|13307.2|13303.2|166
1614740700000|2021-03-03 03:05:00|13307.2|13304.2|13309.6|13303.6|13309.7|13305.2|13305.2|13300.6|275
1614741000000|2021-03-03 03:10:00|13308.1|13305.1|13301.8|13298.8|13309.6|13305.2|13301.6|13296.8|240
1614741300000|2021-03-03 03:15:00|13301.7|13298.7|13304.5|13298.5|13306.3|13301.4|13301.4|13296.6|230
1614741600000|2021-03-03 03:20:00|13303.1|13300.1|13302.9|13299.9|13305.7|13301.2|13302.4|13297.8|174
1614741900000|2021-03-03 03:25:00|13302.8|13299.8|13302.8|13296.8|13305.1|13300.7|13301.3|13296.4|221
1614742200000|2021-03-03 03:30:00|13301.4|13298.4|13301|13298|13303.9|13299.6|13300.2|13295.5|270
1614742500000|2021-03-03 03:35:00|13301.1|13298.1|13302.1|13296.1|13302.4|13298.1|13299.8|13295.3|148
1614742800000|2021-03-03 03:40:00|13302.2|13296.2|13300.4|13297.4|13302.3|13298|13299.7|13295.3|119
1614743100000|2021-03-03 03:45:00|13301|13298|13301.6|13298.6|13303.3|13298.8|13300.5|13296|99
1614743400000|2021-03-03 03:50:00|13301.5|13298.5|13298.6|13295.6|13303.1|13298.6|13297.8|13293.1|175
1614743700000|2021-03-03 03:55:00|13298.7|13295.7|13298.5|13292.5|13300.1|13295.8|13295.3|13290.7|156
1614744000000|2021-03-03 04:00:00|13298.6|13292.6|13297.7|13291.7|13299.2|13294.8|13295.8|13291.3|170
1614744300000|2021-03-03 04:05:00|13297.8|13291.8|13296.7|13293.7|13299.4|13294.4|13296|13291.5|119
1614744600000|2021-03-03 04:10:00|13298.1|13292.1|13296.2|13293.2|13299|13294.6|13295.9|13291.5|139
1614744900000|2021-03-03 04:15:00|13296.4|13293.4|13297.9|13291.9|13298.1|13293.5|13296.3|13291.7|52
1614745200000|2021-03-03 04:20:00|13298|13292|13300.8|13294.8|13301.9|13297.3|13296.4|13291.9|180
1614745500000|2021-03-03 04:25:00|13300.7|13294.7|13299.3|13296.3|13300.9|13296.4|13298.9|13294.3|124
1614745800000|2021-03-03 04:30:00|13299.1|13296.1|13298.7|13295.7|13301.3|13296.8|13298.5|13294.1|122
1614746100000|2021-03-03 04:35:00|13298.5|13295.5|13297.5|13294.5|13299.2|13295.6|13296.2|13291.7|159
1614746400000|2021-03-03 04:40:00|13297.6|13294.6|13297|13294|13299.5|13294.7|13296.2|13291.5|121
1614746700000|2021-03-03 04:45:00|13297.1|13294.1|13298.6|13295.6|13300.6|13296.1|13297|13292.7|127
1614747000000|2021-03-03 04:50:00|13298.7|13295.7|13298.8|13295.8|13301|13296.7|13298.6|13294.2|112
1614747300000|2021-03-03 04:55:00|13298.9|13295.9|13300.5|13297.5|13302.2|13297.7|13298.6|13294.2|136
1614747600000|2021-03-03 05:00:00|13300.4|13297.4|13299.8|13296.8|13302.4|13297.8|13298.9|13294.6|304
1614747900000|2021-03-03 05:05:00|13299.9|13296.9|13300.5|13297.5|13302.4|13297.8|13299|13294.5|208
1614748200000|2021-03-03 05:10:00|13301.8|13295.8|13302|13296|13302.8|13298.3|13300.3|13295.6|178
1614748500000|2021-03-03 05:15:00|13300.6|13297.6|13300.6|13297.6|13303.1|13298.7|13300.6|13296.1|127
1614748800000|2021-03-03 05:20:00|13302|13296|13303.1|13300.1|13304.7|13300.1|13300.4|13295.9|168
1614749100000|2021-03-03 05:25:00|13303|13300|13304.2|13301.2|13305.6|13301.3|13303|13299.4|104
1614749400000|2021-03-03 05:30:00|13304|13301|13303.9|13300.9|13305.6|13301.2|13302.7|13298.4|180
1614749700000|2021-03-03 05:35:00|13303.8|13300.8|13305.3|13299.3|13305.4|13300.9|13302.4|13298.2|168
1614750000000|2021-03-03 05:40:00|13305|13299|13302.8|13299.8|13305.1|13300.7|13302.6|13298.1|197
1614750300000|2021-03-03 05:45:00|13302.9|13299.9|13302.8|13299.8|13305.6|13301|13302.6|13298.2|145
1614750600000|2021-03-03 05:50:00|13303|13300|13303.8|13300.8|13305.4|13300.9|13302.7|13298.5|102
1614750900000|2021-03-03 05:55:00|13303.7|13300.7|13303|13300|13305.3|13300.7|13302.4|13298.2|160
1614751200000|2021-03-03 06:00:00|13302.9|13299.9|13305.7|13299.7|13306|13301.6|13302.6|13298.1|160
1614751500000|2021-03-03 06:05:00|13305.6|13299.6|13302.4|13299.4|13305.7|13301.4|13302.3|13297.8|210
1614751800000|2021-03-03 06:10:00|13302.3|13299.3|13302.7|13299.7|13304.4|13300|13302.1|13297.7|129
1614752100000|2021-03-03 06:15:00|13302.5|13299.5|13302.7|13299.7|13304.4|13300|13302.1|13297.6|137
1614752400000|2021-03-03 06:20:00|13302.6|13299.6|13303.1|13300.1|13304.8|13300.5|13302.5|13298.2|161
1614752700000|2021-03-03 06:25:00|13303.2|13300.2|13304.5|13298.5|13305.2|13300.7|13302.8|13298.5|120
1614753000000|2021-03-03 06:30:00|13302.9|13299.9|13303|13297|13304|13300.1|13301.4|13296.7|209
1614753300000|2021-03-03 06:35:00|13302.9|13296.9|13300.8|13297.8|13303.3|13298.9|13299.7|13295.4|169
1614753600000|2021-03-03 06:40:00|13300.7|13297.7|13299.4|13293.4|13302.6|13298.1|13297.4|13292.8|210
1614753900000|2021-03-03 06:45:00|13299.5|13293.5|13297|13294|13299.7|13295.3|13296.8|13292.4|112
1614754200000|2021-03-03 06:50:00|13296.9|13293.9|13295.3|13292.3|13297.3|13294|13294.6|13289.9|170
1614754500000|2021-03-03 06:55:00|13295.4|13292.4|13295.8|13292.8|13298.2|13293.5|13295.4|13290.7|144
1614754800000|2021-03-03 07:00:00|13295.8|13292.8|13298.1|13292.1|13299.7|13295.3|13295.5|13291.1|294
1614755100000|2021-03-03 07:05:00|13298.3|13292.3|13293.2|13290.2|13298.9|13294.5|13293.2|13288.5|381
1614755400000|2021-03-03 07:10:00|13293.3|13290.3|13295.3|13292.3|13297|13292.7|13291.7|13286.8|311
1614755700000|2021-03-03 07:15:00|13295.4|13292.4|13289.3|13286.3|13296.5|13292.4|13288.7|13284.6|292
1614756000000|2021-03-03 07:20:00|13289.2|13286.2|13288.7|13285.7|13292.2|13287.8|13287.1|13282.7|296
1614756300000|2021-03-03 07:25:00|13288.6|13285.6|13286|13283|13289.7|13285.6|13283.9|13279.5|289
1614756600000|2021-03-03 07:30:00|13285.9|13282.9|13291.5|13285.5|13292.5|13288.1|13285.9|13281.5|261
1614756900000|2021-03-03 07:35:00|13291.6|13285.6|13290.1|13287.1|13293.1|13288.4|13289.9|13285.4|265
1614757200000|2021-03-03 07:40:00|13290|13287|13288.4|13282.4|13291.6|13287.1|13285.8|13280.1|324
1614757500000|2021-03-03 07:45:00|13288.6|13282.6|13292.6|13286.6|13292.6|13287.4|13286.7|13282.3|320
1614757800000|2021-03-03 07:50:00|13292.7|13286.7|13294.5|13288.5|13295.8|13290.7|13291.2|13286.6|356
1614758100000|2021-03-03 07:55:00|13294.7|13288.7|13293.5|13290.5|13294.9|13290.5|13291.4|13286.4|252
1614758400000|2021-03-03 08:00:00|13295|13289|13301.8|13295.8|13302.4|13296.4|13295|13289|343
1614758700000|2021-03-03 08:05:00|13301.7|13295.7|13302.4|13296.4|13305|13299|13299.5|13294.3|307
1614759000000|2021-03-03 08:10:00|13302.5|13296.5|13300.3|13294.3|13303.2|13297.2|13295.7|13289.9|373
1614759300000|2021-03-03 08:15:00|13300.2|13294.2|13301.3|13295.3|13301.7|13296.7|13298.6|13293.3|297
1614759600000|2021-03-03 08:20:00|13301.2|13295.2|13303.1|13297.1|13305.2|13299.5|13299.2|13293.2|317
1614759900000|2021-03-03 08:25:00|13303.2|13297.2|13301.2|13295.2|13303.8|13299|13297|13292.4|396
1614760200000|2021-03-03 08:30:00|13301.3|13295.3|13303.2|13297.2|13303.3|13298.6|13297.7|13293.1|267
1614760500000|2021-03-03 08:35:00|13303.4|13297.4|13305.5|13299.5|13305.8|13301.3|13301.3|13296.8|359
1614760800000|2021-03-03 08:40:00|13304.5|13301.5|13304.7|13298.7|13307.3|13302.6|13303.1|13298.4|286
1614761100000|2021-03-03 08:45:00|13304.6|13298.6|13300.8|13294.8|13305|13300.2|13296.9|13292.6|258
1614761400000|2021-03-03 08:50:00|13300.7|13294.7|13299.6|13296.6|13302.4|13297.9|13298.1|13293.6|255
1614761700000|2021-03-03 08:55:00|13299.5|13296.5|13304.9|13301.9|13307.3|13303.1|13299.5|13295.5|296
1614762000000|2021-03-03 09:00:00|13304.8|13301.8|13302.3|13299.3|13306.4|13301.9|13302.3|13297.9|318
1614762300000|2021-03-03 09:05:00|13302.2|13299.2|13303|13297|13304.1|13299.9|13298.9|13294.4|332
1614762600000|2021-03-03 09:10:00|13301.6|13298.6|13297|13294|13303.6|13298.9|13296.9|13292.5|211
1614762900000|2021-03-03 09:15:00|13297.1|13294.1|13298.5|13295.5|13300.2|13295.6|13295.7|13290.9|331
1614763200000|2021-03-03 09:20:00|13298.6|13295.6|13297.6|13291.6|13301.2|13296.7|13295.7|13291.3|262
1614763500000|2021-03-03 09:25:00|13297.9|13291.9|13300.2|13294.2|13301.4|13296.8|13296.1|13291.7|181
1614763800000|2021-03-03 09:30:00|13300.1|13294.1|13297.1|13291.1|13301|13297.1|13296.8|13290.8|217
1614764100000|2021-03-03 09:35:00|13297.3|13291.3|13301.2|13295.2|13304.4|13298.4|13295.1|13289.1|523
1614764400000|2021-03-03 09:40:00|13301.1|13295.1|13295.8|13289.8|13302.6|13296.6|13292.9|13287.3|409
1614764700000|2021-03-03 09:45:00|13295.7|13289.7|13293.1|13290.1|13298.1|13293.6|13292.9|13288.6|328
1614765000000|2021-03-03 09:50:00|13293|13290|13297.3|13291.3|13298.4|13293.8|13293|13289.7|308
1614765300000|2021-03-03 09:55:00|13297.7|13291.7|13297.8|13294.8|13300.2|13295.6|13295.3|13290.5|279
1614765600000|2021-03-03 10:00:00|13297.9|13294.9|13302.9|13296.9|13303.4|13298.3|13297|13292.5|367
1614765900000|2021-03-03 10:05:00|13302.8|13296.8|13303.2|13297.2|13303.4|13299|13300.1|13295.4|299
1614766200000|2021-03-03 10:10:00|13303|13297|13304.1|13298.1|13304.9|13299.6|13300.1|13295.3|289
1614766500000|2021-03-03 10:15:00|13304.2|13298.2|13304.2|13298.2|13306|13300|13302.3|13297.8|210
1614766800000|2021-03-03 10:20:00|13304.3|13298.3|13306.3|13300.3|13306.3|13300.3|13301.7|13296|263
1614767100000|2021-03-03 10:25:00|13306.2|13300.2|13304.6|13298.6|13306.8|13301.8|13303.2|13298.5|281
1614767400000|2021-03-03 10:30:00|13304.9|13298.9|13304.7|13301.7|13306.7|13302.6|13303.2|13298.5|310
1614767700000|2021-03-03 10:35:00|13306.2|13300.2|13306.7|13300.7|13309|13304.3|13304.1|13299.4|249
1614768000000|2021-03-03 10:40:00|13306.6|13300.6|13305.7|13302.7|13308.2|13303.8|13304.7|13300.4|281
1614768300000|2021-03-03 10:45:00|13305.8|13302.8|13303.9|13297.9|13307.1|13302.9|13301.3|13297|276
1614768600000|2021-03-03 10:50:00|13304|13298|13304.3|13298.3|13304.4|13299.9|13301.4|13296.8|231
1614768900000|2021-03-03 10:55:00|13304.4|13298.4|13306.8|13300.8|13307.4|13302.8|13301.8|13297.4|288
1614769200000|2021-03-03 11:00:00|13305.4|13302.4|13305.7|13302.7|13309.6|13304.1|13304.7|13300.3|256
1614769500000|2021-03-03 11:05:00|13305.8|13302.8|13305.2|13302.2|13307.1|13302.8|13304.1|13299.7|223
1614769800000|2021-03-03 11:10:00|13305.3|13302.3|13304.6|13301.6|13308.4|13304.2|13304.3|13299.8|289
1614770100000|2021-03-03 11:15:00|13304.4|13301.4|13304.7|13301.7|13306.5|13301.9|13303.3|13298.8|276
1614770400000|2021-03-03 11:20:00|13304.6|13301.6|13305.4|13302.4|13307.2|13302.7|13303|13298.4|191
1614770700000|2021-03-03 11:25:00|13307|13301|13306.5|13300.5|13307.4|13302.8|13303.2|13298.3|257
1614771000000|2021-03-03 11:30:00|13306.4|13300.4|13309.9|13303.9|13311.3|13306.8|13304.3|13300|282
1614771300000|2021-03-03 11:35:00|13308.5|13305.5|13314.2|13308.2|13314.3|13310.2|13307.5|13302.8|321
1614771600000|2021-03-03 11:40:00|13314.3|13308.3|13312.2|13309.2|13315.8|13311.1|13311.2|13306.6|375
1614771900000|2021-03-03 11:45:00|13313.8|13307.8|13314.1|13308.1|13314.8|13309.9|13310.5|13305.7|373
1614772200000|2021-03-03 11:50:00|13314.2|13308.2|13313|13307|13314.3|13308.8|13310.4|13305.3|286
1614772500000|2021-03-03 11:55:00|13313.3|13307.3|13313.9|13307.9|13313.9|13307.9|13310.7|13305.8|223
1614772800000|2021-03-03 12:00:00|13313.5|13307.5|13314.1|13308.1|13314.4|13309.9|13311.6|13307.1|231
1614773100000|2021-03-03 12:05:00|13314|13308|13314.1|13308.1|13314.5|13308.8|13311.4|13306.5|189
1614773400000|2021-03-03 12:10:00|13314.2|13308.2|13311|13305|13315.4|13310|13310.2|13304.3|238
1614773700000|2021-03-03 12:15:00|13310.8|13304.8|13310.8|13304.8|13311.2|13305.2|13309.3|13303.3|194
1614774000000|2021-03-03 12:20:00|13310.9|13304.9|13310.8|13304.8|13311.4|13306.5|13308.2|13303.3|187
1614774300000|2021-03-03 12:25:00|13310.9|13304.9|13308.9|13302.9|13311.2|13306.6|13308.3|13302.3|163
1614774600000|2021-03-03 12:30:00|13308.8|13302.8|13308.8|13302.8|13310.1|13304.3|13307.3|13301.8|142
1614774900000|2021-03-03 12:35:00|13308.4|13302.4|13306.2|13300.2|13308.8|13302.9|13305.8|13300|154
1614775200000|2021-03-03 12:40:00|13306.3|13300.3|13305.1|13299.1|13306.3|13300.7|13303.1|13298.3|206
1614775500000|2021-03-03 12:45:00|13304.9|13298.9|13305.1|13299.1|13305.9|13301.3|13302.6|13297|187
1614775800000|2021-03-03 12:50:00|13305|13299|13307.1|13301.1|13307.1|13301.2|13302.4|13297.2|211
1614776100000|2021-03-03 12:55:00|13307|13301|13306.6|13300.6|13307.8|13303.3|13304.8|13298.8|242
1614776400000|2021-03-03 13:00:00|13306.4|13300.4|13305.5|13302.5|13310.8|13306.1|13305.1|13300|407
1614776700000|2021-03-03 13:05:00|13306.6|13300.6|13317.1|13311.1|13317.2|13311.2|13305.3|13300.6|386
1614777000000|2021-03-03 13:10:00|13316.7|13310.7|13321.4|13310|13322.3|13313.1|13315.1|13308.4|310
1614777300000|2021-03-03 13:15:00|13321.9|13309.5|13319.2|13313.2|13321.9|13314.7|13314.1|13307.8|322
1614777600000|2021-03-03 13:20:00|13319.3|13313.3|13316.2|13310.2|13319.3|13313.3|13313.9|13307.9|409
1614777900000|2021-03-03 13:25:00|13316.4|13310.4|13317|13311|13318.3|13313|13314.5|13309.8|400
1614778200000|2021-03-03 13:30:00|13316.9|13310.9|13318.6|13312.6|13320.6|13314.6|13315.4|13309.8|374
1614778500000|2021-03-03 13:35:00|13318.7|13312.7|13316.6|13310.6|13320.4|13314.4|13316.4|13310.4|341
1614778800000|2021-03-03 13:40:00|13316.5|13310.5|13319.6|13313.6|13320|13314|13314.1|13309.6|335
1614779100000|2021-03-03 13:45:00|13319.5|13313.5|13320|13314|13322.6|13317.5|13318.2|13313.3|359
1614779400000|2021-03-03 13:50:00|13319.8|13313.8|13315.9|13309.9|13320.8|13315.8|13315.7|13309.7|257
1614779700000|2021-03-03 13:55:00|13316|13310|13320.7|13314.7|13321.2|13315.2|13315|13309.6|270
1614780000000|2021-03-03 14:00:00|13320.4|13314.4|13318.7|13312.7|13322.6|13318.2|13317.9|13311.9|239
1614780300000|2021-03-03 14:05:00|13318.9|13312.9|13320.8|13314.8|13323.8|13317.8|13318.9|13312.9|326
1614780600000|2021-03-03 14:10:00|13321.2|13315.2|13324|13318|13325.9|13321.1|13319.9|13313.9|354
1614780900000|2021-03-03 14:15:00|13322.6|13319.6|13323.7|13317.7|13326.2|13321.7|13321.9|13315.9|414
1614781200000|2021-03-03 14:20:00|13323.8|13317.8|13322.1|13316.1|13327.8|13323.5|13318.1|13313.6|424
1614781500000|2021-03-03 14:25:00|13322.2|13316.2|13319.5|13313.5|13322.4|13317.6|13317.7|13312.3|362
1614781800000|2021-03-03 14:30:00|13319.6|13313.6|13318.1|13312.1|13321.4|13315.4|13314.4|13308.4|385
1614782100000|2021-03-03 14:35:00|13317.8|13311.8|13320.4|13314.4|13321.3|13315.3|13314|13309.1|421
1614782400000|2021-03-03 14:40:00|13320.5|13314.5|13324.5|13318.5|13325.4|13320.1|13319.1|13313.6|336
1614782700000|2021-03-03 14:45:00|13323|13320|13321.9|13315.9|13326.1|13321.2|13319.2|13313.2|464
1614783000000|2021-03-03 14:50:00|13321.8|13315.8|13321.3|13315.3|13322.1|13316.1|13316.5|13310.7|452
1614783300000|2021-03-03 14:55:00|13321|13315|13326.1|13320.1|13327.3|13321.3|13319.4|13313.4|378
1614783600000|2021-03-03 15:00:00|13326.4|13320.4|13324.4|13318.4|13326.4|13320.4|13321.4|13315.9|412
1614783900000|2021-03-03 15:05:00|13324.5|13318.5|13323.7|13317.7|13327.1|13321.1|13320|13315.4|517
1614784200000|2021-03-03 15:10:00|13323.8|13317.8|13329.4|13323.4|13329.8|13324.6|13323.7|13317.7|556
1614784500000|2021-03-03 15:15:00|13329.5|13323.5|13330.6|13324.6|13332.3|13327.4|13328.6|13322.6|584
1614784800000|2021-03-03 15:20:00|13330.5|13324.5|13326.7|13320.7|13331.2|13326.4|13326|13320|523
1614785100000|2021-03-03 15:25:00|13326.8|13320.8|13327.4|13321.4|13327.5|13321.5|13323.3|13317.3|398
1614785400000|2021-03-03 15:30:00|13327.6|13321.6|13323.6|13317.6|13328.7|13322.7|13320.8|13314.8|491
1614785700000|2021-03-03 15:35:00|13323.3|13317.3|13323.6|13317.6|13326.9|13320.9|13323.2|13317.2|452
1614786000000|2021-03-03 15:40:00|13323.7|13317.7|13328.4|13322.4|13328.7|13322.7|13322.4|13316.4|499
1614786300000|2021-03-03 15:45:00|13328.5|13322.5|13324.1|13318.1|13328.8|13322.8|13320.2|13314.2|466
1614786600000|2021-03-03 15:50:00|13324.2|13318.2|13319.8|13313.8|13324.7|13318.7|13319.4|13313.4|380
1614786900000|2021-03-03 15:55:00|13319.7|13313.7|13312.6|13306.6|13320.1|13314.1|13311.7|13305.7|421
1614787200000|2021-03-03 16:00:00|13312.4|13306.4|13313.3|13307.3|13314.5|13308.5|13308.8|13302.8|405
1614787500000|2021-03-03 16:05:00|13313.2|13307.2|13312|13306|13313.9|13307.9|13308.7|13302.7|311
1614787800000|2021-03-03 16:10:00|13311.9|13305.9|13311.8|13305.8|13313.7|13307.7|13309.7|13303.7|369
1614788100000|2021-03-03 16:15:00|13311.7|13305.7|13310.9|13304.9|13315.3|13310|13310.9|13304.9|323
1614788400000|2021-03-03 16:20:00|13310.8|13304.8|13307.7|13301.7|13311.6|13306.1|13307.6|13301.6|296
1614788700000|2021-03-03 16:25:00|13307.6|13301.6|13306|13300|13308.1|13302.5|13304.6|13299.9|224
1614789000000|2021-03-03 16:30:00|13306.1|13300.1|13306|13300|13307.4|13301.9|13304.6|13299.6|386
1614789300000|2021-03-03 16:35:00|13305.9|13299.9|13309.8|13303.8|13309.8|13304|13304.7|13299.6|353
1614789600000|2021-03-03 16:40:00|13309.6|13303.6|13310.9|13304.9|13312.8|13308.1|13308.1|13303.1|396
1614789900000|2021-03-03 16:45:00|13311|13305|13310.9|13304.9|13311.7|13307|13308.1|13303.2|380
1614790200000|2021-03-03 16:50:00|13311|13305|13311.6|13305.6|13312.1|13307|13309.3|13304.5|322
1614790500000|2021-03-03 16:55:00|13311.7|13305.7|13313.6|13307.6|13313.7|13307.7|13310.3|13304.5|326
1614790800000|2021-03-03 17:00:00|13313.7|13307.7|13313.7|13307.7|13316.8|13311.5|13311.9|13306.5|405
1614791100000|2021-03-03 17:05:00|13313.6|13307.6|13313.9|13307.9|13314.7|13309|13311.8|13306.7|388
1614791400000|2021-03-03 17:10:00|13314|13308|13314|13308|13316.2|13310.2|13313.7|13307.7|339
1614791700000|2021-03-03 17:15:00|13314.1|13308.1|13315.2|13309.2|13316.6|13310.6|13313.9|13307.9|348
1614792000000|2021-03-03 17:20:00|13315.1|13309.1|13314.5|13308.5|13315.8|13310.6|13312.4|13307.9|305
1614792300000|2021-03-03 17:25:00|13314.9|13308.9|13315.7|13309.7|13317|13311|13314.7|13308.7|275
1614792600000|2021-03-03 17:30:00|13315.6|13309.6|13319.2|13313.2|13319.7|13313.7|13314.9|13308.9|279
1614792900000|2021-03-03 17:35:00|13319.1|13313.1|13319.5|13313.5|13319.7|13313.7|13318|13312|233
1614793200000|2021-03-03 17:40:00|13319.6|13313.6|13318.9|13312.9|13319.9|13313.9|13317|13311|248
1614793500000|2021-03-03 17:45:00|13319|13313|13316.1|13310.1|13319.3|13313.3|13315.6|13309.6|301
1614793800000|2021-03-03 17:50:00|13316.2|13310.2|13320.4|13314.4|13320.7|13314.7|13315.9|13309.9|319
1614794100000|2021-03-03 17:55:00|13320.5|13314.5|13319.7|13313.7|13321.3|13316.4|13319|13313.6|321
1614794400000|2021-03-03 18:00:00|13319.6|13313.6|13319.5|13313.5|13320.8|13315.9|13318.6|13312.7|347
1614794700000|2021-03-03 18:05:00|13319.4|13313.4|13319.7|13313.7|13319.8|13314.6|13317.2|13312.3|304
1614795000000|2021-03-03 18:10:00|13319.6|13313.6|13318.9|13312.9|13321.1|13315.1|13316.6|13311.7|311
1614795300000|2021-03-03 18:15:00|13319|13313|13314.9|13308.9|13319.6|13313.6|13314.1|13308.1|368
1614795600000|2021-03-03 18:20:00|13315|13309|13314.8|13308.8|13315.9|13309.9|13313.9|13307.9|356
1614795900000|2021-03-03 18:25:00|13315|13309|13315.8|13309.8|13316.3|13310.3|13313.9|13307.9|288
1614796200000|2021-03-03 18:30:00|13315.9|13309.9|13316.4|13310.4|13317.7|13311.7|13315.7|13309.7|288
1614796500000|2021-03-03 18:35:00|13316.2|13310.2|13315.1|13309.1|13316.6|13310.6|13313.7|13307.7|294
1614796800000|2021-03-03 18:40:00|13315|13309|13316.4|13310.4|13316.4|13310.4|13314.2|13308.2|188
1614797100000|2021-03-03 18:45:00|13316.3|13310.3|13318.1|13312.1|13319.2|13313.2|13316.2|13310.2|142
1614797400000|2021-03-03 18:50:00|13318.2|13312.2|13319.6|13313.6|13319.6|13313.6|13315.8|13309.8|238
1614797700000|2021-03-03 18:55:00|13319.5|13313.5|13321.1|13315.1|13321.2|13316.5|13319.3|13313.3|101
1614798000000|2021-03-03 19:00:00|13321|13315|13323.6|13317.6|13324.6|13318.6|13319.4|13314.8|188
1614798300000|2021-03-03 19:05:00|13323.7|13317.7|13324.3|13318.3|13324.9|13318.9|13322.5|13316.5|295
1614798600000|2021-03-03 19:10:00|13324.2|13318.2|13321.6|13315.6|13324.9|13318.9|13321.3|13315.3|306
1614798900000|2021-03-03 19:15:00|13321.5|13315.5|13323.6|13317.6|13324.3|13318.3|13321.5|13315.5|195
1614799200000|2021-03-03 19:20:00|13323.5|13317.5|13323.4|13317.4|13324.6|13318.6|13322.5|13316.5|202
1614799500000|2021-03-03 19:25:00|13323.5|13317.5|13324.8|13318.8|13325.2|13319.2|13323.4|13317.4|149
1614799800000|2021-03-03 19:30:00|13324.9|13318.9|13326.3|13320.3|13326.3|13320.3|13324.4|13318.4|217
1614800100000|2021-03-03 19:35:00|13326.2|13320.2|13320.8|13314.8|13326.3|13320.4|13319.8|13313.8|300
1614800400000|2021-03-03 19:40:00|13321|13315|13321.6|13315.6|13321.8|13315.8|13319.4|13313.4|279
1614800700000|2021-03-03 19:45:00|13321.4|13315.4|13324|13318|13326.4|13320.4|13321.3|13315.3|323
1614801000000|2021-03-03 19:50:00|13324.1|13318.1|13319.3|13313.3|13324.1|13318.5|13319|13313|297
1614801300000|2021-03-03 19:55:00|13319.2|13313.2|13324.1|13318.1|13324.1|13318.1|13318.7|13312.7|291
1614801600000|2021-03-03 20:00:00|13324.3|13318.3|13321.9|13315.9|13325.6|13319.6|13321.1|13315.1|407
1614801900000|2021-03-03 20:05:00|13321.8|13315.8|13319.8|13313.8|13321.8|13315.8|13318|13312|344
1614802200000|2021-03-03 20:10:00|13319.7|13313.7|13318.4|13312.4|13320.7|13314.7|13317.7|13311.7|303
1614802500000|2021-03-03 20:15:00|13318.5|13312.5|13320.2|13314.2|13321.3|13315.9|13318.1|13312.1|263
1614802800000|2021-03-03 20:20:00|13320.3|13314.3|13321|13315|13321.2|13315.2|13319.8|13313.8|248
1614803100000|2021-03-03 20:25:00|13321.1|13315.1|13320.9|13314.9|13323.7|13317.7|13320.3|13314.3|267
1614803400000|2021-03-03 20:30:00|13321.2|13315.2|13320.7|13314.7|13321.5|13315.5|13319.9|13313.9|202
1614803700000|2021-03-03 20:35:00|13320.5|13314.5|13323.8|13317.8|13323.9|13317.9|13318.8|13314.1|268
1614804000000|2021-03-03 20:40:00|13323.7|13317.7|13322.7|13316.7|13324.9|13320|13322.4|13316.4|330
1614804300000|2021-03-03 20:45:00|13322.6|13316.6|13324.6|13318.6|13324.6|13318.6|13321.8|13315.8|303
1614804600000|2021-03-03 20:50:00|13324.8|13318.8|13326.6|13320.6|13326.6|13320.6|13324.3|13318.3|297
1614804900000|2021-03-03 20:55:00|13326.5|13320.5|13330.2|13324.2|13330.5|13324.5|13326.4|13320.4|310
1614805200000|2021-03-03 21:00:00|13330.3|13324.3|13328.8|13322.8|13330.3|13324.3|13328.4|13322.4|140
1614805500000|2021-03-03 21:05:00|13328.7|13322.7|13329.8|13323.8|13330.1|13324.1|13328.4|13322.4|131
1614805800000|2021-03-03 21:10:00|13329.7|13323.7|13330.2|13324.2|13330.6|13324.6|13329.7|13323.7|102
1614806100000|2021-03-03 21:15:00|13330.1|13324.1|13329.8|13323.8|13330.4|13324.4|13329.2|13323.2|97
1614806400000|2021-03-03 21:20:00|13330|13324|13329.8|13323.8|13330.5|13324.5|13329.3|13323.3|108
1614806700000|2021-03-03 21:25:00|13330|13324|13330.1|13324.1|13330.5|13325.6|13328.6|13323.4|127
1614807000000|2021-03-03 21:30:00|13330.3|13324.3|13330.5|13324.5|13331.1|13325.1|13329.9|13323.9|105
1614807300000|2021-03-03 21:35:00|13330.6|13324.6|13330.8|13324.8|13330.9|13324.9|13330.1|13324.1|65
1614807600000|2021-03-03 21:40:00|13330.4|13324.4|13330.7|13324.7|13330.9|13324.9|13329.8|13323.8|81
1614807900000|2021-03-03 21:45:00|13330.8|13324.8|13330.6|13324.6|13332.3|13325.2|13329.7|13322.6|260
1614808200000|2021-03-03 21:50:00|13330.8|13324.8|13330.7|13324.7|13334.8|13325.5|13330.2|13320|185
1614808500000|2021-03-03 21:55:00|13330.9|13324.9|13330.3|13322.7|13333.4|13325.6|13329.9|13321.3|251
1614808800000|2021-03-03 22:00:00|13331.2|13321.2|13332.5|13320.6|13333.8|13321.5|13331.2|13316.9|67
1614809100000|2021-03-03 22:05:00|13332.2|13323.2|13332.1|13320.3|13337|13323.2|13329.8|13317.6|57
1614809400000|2021-03-03 22:10:00|13331.2|13318.9|13331.4|13315.4|13333.3|13323.2|13329.7|13314.4|113
1614809700000|2021-03-03 22:15:00|13332.3|13316.3|13332|13316|13333.7|13317.7|13329.6|13313.8|99
1614810000000|2021-03-03 22:20:00|13331.6|13315.6|13326.3|13314.6|13332.6|13317.8|13325.4|13311|103
1614810300000|2021-03-03 22:25:00|13325.6|13314|13325.5|13315.7|13326.4|13318|13324.7|13311.9|63
1614810600000|2021-03-03 22:30:00|13325.2|13315|13325.3|13318.4|13326.9|13318.4|13324.3|13312.9|123
1614810900000|2021-03-03 22:35:00|13324.7|13316.5|13325.8|13315.9|13325.9|13318.4|13324.3|13313.9|101
1614811200000|2021-03-03 22:40:00|13324.8|13316|13324.8|13317.3|13327|13319.5|13323.3|13314|140
1614811500000|2021-03-03 22:45:00|13325.2|13318.7|13325.4|13318.1|13326.9|13319.7|13323.8|13314.3|220
1614811800000|2021-03-03 22:50:00|13325.3|13318|13326.4|13320.4|13329.1|13321.1|13324.2|13314.8|157
1614812100000|2021-03-03 22:55:00|13326.2|13320.2|13328.9|13316.2|13328.9|13321.4|13325.2|13315.7|111
1614812400000|2021-03-03 23:00:00|13328.1|13317.2|13328.6|13322.6|13328.9|13322.9|13325.9|13316.4|172
1614812700000|2021-03-03 23:05:00|13328.7|13322.7|13328.6|13322.6|13329|13323|13328.4|13322.4|51
1614813000000|2021-03-03 23:10:00|13328.5|13322.5|13332.2|13326.2|13332.6|13326.6|13328.3|13322.3|92
1614813300000|2021-03-03 23:15:00|13332.3|13326.3|13336.5|13330.5|13337|13331|13331.4|13326|137
1614813600000|2021-03-03 23:20:00|13336.6|13330.6|13338|13332|13338.1|13333.4|13336.4|13330.4|109
1614813900000|2021-03-03 23:25:00|13337.9|13331.9|13339.6|13333.6|13340.1|13334.1|13336.5|13331.6|164
1614814200000|2021-03-03 23:30:00|13339.8|13333.8|13339.4|13333.4|13339.9|13334.6|13337.6|13332.5|110
1614814500000|2021-03-03 23:35:00|13339.1|13333.1|13338.8|13332.8|13339.4|13333.4|13338.4|13332.4|78
1614814800000|2021-03-03 23:40:00|13338.7|13332.7|13337.7|13331.7|13339|13333|13337.6|13331.6|91
1614815100000|2021-03-03 23:45:00|13337.9|13331.9|13337|13331|13339.4|13333.9|13336|13331|151
1614815400000|2021-03-03 23:50:00|13336.9|13330.9|13337.4|13331.4|13338.1|13332.1|13333.7|13327.7|202
1614815700000|2021-03-03 23:55:00|13337.7|13331.7|13338.6|13332.6|13338.7|13332.7|13336.4|13330.4|235
1614816000000|2021-03-04 00:00:00|13338.7|13332.7|13335.9|13329.9|13339.9|13335.2|13335.1|13329.1|404
1614816300000|2021-03-04 00:05:00|13335.8|13329.8|13336.2|13330.2|13338.1|13332.1|13333.6|13327.6|322
1614816600000|2021-03-04 00:10:00|13336.3|13330.3|13335.8|13329.8|13336.3|13330.3|13330.4|13324.4|306
1614816900000|2021-03-04 00:15:00|13335.7|13329.7|13332|13326|13337.4|13331.4|13330|13324|366
1614817200000|2021-03-04 00:20:00|13331.9|13325.9|13330.7|13324.7|13332.6|13328.2|13328.7|13322.7|219
1614817500000|2021-03-04 00:25:00|13330.8|13324.8|13331.8|13325.8|13333.9|13328.3|13329|13324.4|257
1614817800000|2021-03-04 00:30:00|13331.7|13325.7|13326.7|13323.7|13331.7|13325.7|13326.7|13322.5|237
1614818100000|2021-03-04 00:35:00|13326.5|13323.5|13329|13323|13329.2|13324.3|13323.9|13318.9|319
1614818400000|2021-03-04 00:40:00|13328.7|13322.7|13325.4|13319.4|13331.3|13326.6|13324|13318.7|343
1614818700000|2021-03-04 00:45:00|13325.3|13319.3|13325.9|13319.9|13328|13322|13321|13316.2|303
1614819000000|2021-03-04 00:50:00|13326|13320|13326.8|13320.8|13332.8|13326.8|13322|13316.8|359
1614819300000|2021-03-04 00:55:00|13326.9|13320.9|13320.8|13317.8|13327.3|13322.8|13320.8|13315.8|344
1614819600000|2021-03-04 01:00:00|13322|13316|13327.7|13321.7|13331.2|13325.6|13320.1|13315.6|428
1614819900000|2021-03-04 01:05:00|13327.8|13321.8|13327.7|13321.7|13329.9|13325.2|13324.9|13319.8|310
1614820200000|2021-03-04 01:10:00|13327.8|13321.8|13327.2|13321.2|13328.1|13323.6|13323.6|13319.1|250
1614820500000|2021-03-04 01:15:00|13327.1|13321.1|13326.1|13320.1|13328.8|13323.1|13325.8|13320.1|194
1614820800000|2021-03-04 01:20:00|13326.3|13320.3|13330|13324|13330.1|13324.5|13325.2|13320.2|259
1614821100000|2021-03-04 01:25:00|13330.2|13324.2|13331.7|13325.7|13332.9|13327.8|13329|13323.4|231
1614821400000|2021-03-04 01:30:00|13331.8|13325.8|13329|13326|13331.9|13327.5|13327.6|13323|181
1614821700000|2021-03-04 01:35:00|13328.9|13325.9|13330.3|13324.3|13331.2|13326.3|13327.5|13323.1|184
1614822000000|2021-03-04 01:40:00|13330.2|13324.2|13326.6|13323.6|13330.9|13326.2|13326|13321.4|212
1614822300000|2021-03-04 01:45:00|13326.7|13323.7|13326.2|13320.2|13328.7|13324.3|13325.5|13320|233
1614822600000|2021-03-04 01:50:00|13326.1|13320.1|13324.2|13321.2|13327.3|13322.8|13324.2|13319.6|153
1614822900000|2021-03-04 01:55:00|13324.4|13321.4|13325.4|13319.4|13326.3|13321.7|13323.8|13319.4|173
1614823200000|2021-03-04 02:00:00|13325.5|13319.5|13325.6|13319.6|13326.1|13321.1|13322.7|13318.3|131
1614823500000|2021-03-04 02:05:00|13324.2|13321.2|13325.1|13319.1|13325.6|13321.2|13323|13318.4|122
1614823800000|2021-03-04 02:10:00|13325|13319|13326.8|13320.8|13327.5|13322.6|13323.5|13319|296
1614824100000|2021-03-04 02:15:00|13326.7|13320.7|13328.3|13322.3|13328.3|13323.5|13324.7|13320.1|255
1614824400000|2021-03-04 02:20:00|13328.1|13322.1|13332.2|13329.2|13333.9|13329.3|13325.8|13321.1|234
1614824700000|2021-03-04 02:25:00|13333.7|13327.7|13331.3|13328.3|13334|13329.5|13329|13324.5|270
1614825000000|2021-03-04 02:30:00|13331.2|13328.2|13334.3|13331.3|13335.7|13331.3|13330.8|13326.3|318
1614825300000|2021-03-04 02:35:00|13334.2|13331.2|13336.4|13330.4|13338.8|13334.5|13333|13328.5|337
1614825600000|2021-03-04 02:40:00|13336.5|13330.5|13332|13329|13336.7|13332|13331.2|13326.5|271
1614825900000|2021-03-04 02:45:00|13333.3|13327.3|13330.2|13327.2|13334.6|13329.8|13330.2|13325.5|157
1614826200000|2021-03-04 02:50:00|13330.3|13327.3|13333.5|13327.5|13335.5|13331|13330.3|13326.2|195
1614826500000|2021-03-04 02:55:00|13333.6|13327.6|13329.1|13326.1|13333.6|13329.2|13328.4|13323.4|295
1614826800000|2021-03-04 03:00:00|13330.5|13324.5|13327.3|13324.3|13330.7|13326.5|13327.2|13323|181
1614827100000|2021-03-04 03:05:00|13327.5|13324.5|13327.7|13324.7|13330.3|13325.8|13326.6|13321.9|247
1614827400000|2021-03-04 03:10:00|13327.6|13324.6|13326.9|13323.9|13329.5|13325.1|13325.2|13320.2|202
1614827700000|2021-03-04 03:15:00|13327|13324|13327.7|13324.7|13329.1|13324.8|13326|13321.6|238
1614828000000|2021-03-04 03:20:00|13327.8|13324.8|13326.1|13323.1|13329.2|13325.2|13326.1|13321.6|215
1614828300000|2021-03-04 03:25:00|13326.2|13323.2|13326.5|13320.5|13327.6|13323.5|13324.4|13319.9|174
1614828600000|2021-03-04 03:30:00|13325|13322|13324.8|13321.8|13327.8|13323.2|13323.9|13319.2|244
1614828900000|2021-03-04 03:35:00|13324.7|13321.7|13326.8|13323.8|13328.9|13324.4|13324.7|13320.8|258
1614829200000|2021-03-04 03:40:00|13326.7|13323.7|13327.9|13324.9|13329.4|13325.3|13326.7|13322.5|126
1614829500000|2021-03-04 03:45:00|13328|13325|13328.4|13325.4|13331.3|13326.9|13327.7|13323.2|196
1614829800000|2021-03-04 03:50:00|13328.3|13325.3|13327.7|13324.7|13329.7|13325.6|13326.7|13322.2|173
1614830100000|2021-03-04 03:55:00|13328.9|13322.9|13330.8|13327.8|13332.1|13327.8|13327.1|13322.7|213
1614830400000|2021-03-04 04:00:00|13330.7|13327.7|13332.4|13326.4|13333.4|13328.9|13328.6|13324|255
1614830700000|2021-03-04 04:05:00|13330.8|13327.8|13333.1|13327.1|13335.6|13331.4|13330.8|13326.3|229
1614831000000|2021-03-04 04:10:00|13333.2|13327.2|13334.9|13331.9|13336.3|13332|13331.8|13327.1|289
1614831300000|2021-03-04 04:15:00|13335|13332|13335.2|13332.2|13337|13332.4|13333.1|13328.5|288
1614831600000|2021-03-04 04:20:00|13336.4|13330.4|13332.2|13329.2|13337|13332.5|13332.1|13327.6|280
1614831900000|2021-03-04 04:25:00|13332.3|13329.3|13330.5|13327.5|13335.4|13330.6|13330.1|13325.6|319
1614832200000|2021-03-04 04:30:00|13330.3|13327.3|13331|13328|13333.3|13328.5|13330|13325.7|270
1614832500000|2021-03-04 04:35:00|13330.9|13327.9|13328.4|13322.4|13332.3|13328.1|13326.1|13321.3|214
1614832800000|2021-03-04 04:40:00|13327|13324|13325.8|13322.8|13328.7|13324.3|13325.8|13321.4|82
1614833100000|2021-03-04 04:45:00|13325.9|13322.9|13327|13321|13327.8|13323.5|13325.5|13320.8|198
1614833400000|2021-03-04 04:50:00|13327.1|13321.1|13324.4|13321.4|13328|13323.4|13324.3|13319.8|165
1614833700000|2021-03-04 04:55:00|13325.8|13319.8|13321.9|13315.9|13325.9|13321.4|13320.6|13315.9|282
1614834000000|2021-03-04 05:00:00|13321.8|13315.8|13320.1|13317.1|13322.7|13318|13319.4|13314.9|202
1614834300000|2021-03-04 05:05:00|13320|13317|13319.9|13316.9|13321.4|13317.1|13316.6|13312.2|247
1614834600000|2021-03-04 05:10:00|13320|13317|13319.1|13316.1|13323.4|13318.3|13318.4|13314|234
1614834900000|2021-03-04 05:15:00|13318.9|13315.9|13317.5|13314.5|13321.6|13317.3|13316.9|13312.3|275
1614835200000|2021-03-04 05:20:00|13317.6|13314.6|13316.4|13313.4|13319.5|13315|13314.8|13310.2|254
1614835500000|2021-03-04 05:25:00|13316.5|13313.5|13318.7|13312.7|13319.7|13315.8|13316.5|13312.2|226
1614835800000|2021-03-04 05:30:00|13318.4|13312.4|13316.3|13313.3|13319.7|13315.1|13316|13311.7|312
1614836100000|2021-03-04 05:35:00|13316.2|13313.2|13314.3|13308.3|13318.4|13314|13312.6|13308.1|254
1614836400000|2021-03-04 05:40:00|13313.6|13307.6|13311.9|13308.9|13315.6|13311.3|13311.5|13307|281
1614836700000|2021-03-04 05:45:00|13312|13309|13312.2|13309.2|13313.7|13309.4|13310.6|13306.4|199
1614837000000|2021-03-04 05:50:00|13312.3|13309.3|13312.2|13309.2|13315.5|13311.1|13312.1|13307.6|298
1614837300000|2021-03-04 05:55:00|13312.3|13309.3|13316.5|13310.5|13319.1|13314.5|13312.2|13307.7|354
1614837600000|2021-03-04 06:00:00|13316.6|13310.6|13314.1|13311.1|13319.4|13314.7|13314.1|13309.8|383
1614837900000|2021-03-04 06:05:00|13314|13311|13314.4|13308.4|13315.9|13311.7|13312.5|13308.4|200
1614838200000|2021-03-04 06:10:00|13314.5|13308.5|13318.8|13312.8|13318.8|13314.2|13313.9|13308.5|275
1614838500000|2021-03-04 06:15:00|13318.7|13312.7|13322.1|13316.1|13322.5|13317.8|13316.9|13312.3|166
1614838800000|2021-03-04 06:20:00|13322.2|13316.2|13320|13317|13322.3|13317.7|13318.8|13314.3|186
1614839100000|2021-03-04 06:25:00|13320.1|13317.1|13318.3|13312.3|13321.5|13317.1|13316.8|13312.2|259
1614839400000|2021-03-04 06:30:00|13318.4|13312.4|13319.9|13316.9|13322.2|13317.6|13316.7|13312.2|271
1614839700000|2021-03-04 06:35:00|13319.8|13316.8|13318.3|13315.3|13322.2|13317.5|13317.7|13313.3|250
1614840000000|2021-03-04 06:40:00|13318.2|13315.2|13319.4|13316.4|13320.7|13316.6|13317.7|13313|238
1614840300000|2021-03-04 06:45:00|13319.1|13316.1|13316.3|13313.3|13319.9|13316.4|13315.8|13311.2|262
1614840600000|2021-03-04 06:50:00|13316.2|13313.2|13315|13309|13318.4|13313.9|13313.1|13308.4|254
1614840900000|2021-03-04 06:55:00|13314.9|13308.9|13314.5|13311.5|13315.8|13311.7|13312|13308|258
1614841200000|2021-03-04 07:00:00|13314.4|13311.4|13317.1|13314.1|13318.5|13314.1|13314|13309.5|233
1614841500000|2021-03-04 07:05:00|13317.2|13314.2|13315.5|13309.5|13319.3|13314.7|13313.7|13309.2|255
1614841800000|2021-03-04 07:10:00|13315.6|13309.6|13317.4|13311.4|13317.9|13313.3|13313.6|13309|269
1614842100000|2021-03-04 07:15:00|13317.3|13311.3|13318.3|13312.3|13318.5|13314.1|13315.5|13311.1|214
1614842400000|2021-03-04 07:20:00|13318.2|13312.2|13316|13313|13318.8|13314.3|13315|13310.3|261
1614842700000|2021-03-04 07:25:00|13316.1|13313.1|13314.7|13311.7|13318.1|13313.7|13314.2|13309.9|188
1614843000000|2021-03-04 07:30:00|13314.8|13311.8|13311.9|13308.9|13317.2|13312.7|13311.8|13307.1|241
1614843300000|2021-03-04 07:35:00|13311.7|13308.7|13311|13308|13313.1|13308.8|13308.6|13303.7|277
1614843600000|2021-03-04 07:40:00|13312.2|13306.2|13312.2|13309.2|13314.6|13310.1|13311|13306.2|240
1614843900000|2021-03-04 07:45:00|13312.3|13309.3|13315.5|13309.5|13316.4|13311.5|13311.4|13307|252
1614844200000|2021-03-04 07:50:00|13314|13311|13314|13311|13315.8|13311.4|13313.3|13308.6|277
1614844500000|2021-03-04 07:55:00|13314.1|13311.1|13315.8|13312.8|13318.3|13313.6|13313.9|13309.5|273
1614844800000|2021-03-04 08:00:00|13315.8|13312.8|13316|13310|13318.9|13314.1|13312|13306.9|555
1614845100000|2021-03-04 08:05:00|13316.2|13310.2|13318.9|13312.9|13319.4|13314.8|13313.1|13308.7|458
1614845400000|2021-03-04 08:10:00|13319|13313|13319|13316|13320.8|13316.2|13315.9|13311.6|287
1614845700000|2021-03-04 08:15:00|13319.2|13316.2|13318.7|13315.7|13321.6|13317.3|13318.2|13313.8|285
1614846000000|2021-03-04 08:20:00|13318.8|13315.8|13322.5|13316.5|13322.5|13318|13314.1|13309.7|296
1614846300000|2021-03-04 08:25:00|13321|13318|13323.3|13320.3|13325.5|13321.1|13320.9|13316.4|379
1614846600000|2021-03-04 08:30:00|13323.4|13320.4|13324.9|13321.9|13326.6|13322|13322.7|13318.6|181
1614846900000|2021-03-04 08:35:00|13324.8|13321.8|13329.9|13323.9|13330.4|13325.9|13324.8|13320.6|220
1614847200000|2021-03-04 08:40:00|13330|13324|13330.3|13327.3|13333.2|13328.3|13328.3|13323.7|214
1614847500000|2021-03-04 08:45:00|13330.2|13327.2|13332.4|13326.4|13332.5|13327.9|13327.6|13322.9|269
1614847800000|2021-03-04 08:50:00|13332.5|13326.5|13327.8|13321.8|13333.8|13328.1|13326.4|13321.3|318
1614848100000|2021-03-04 08:55:00|13327.7|13321.7|13324.8|13321.8|13327.7|13323.3|13323.6|13318.7|361
1614848400000|2021-03-04 09:00:00|13324.7|13321.7|13325.3|13319.3|13326.5|13322.1|13323.5|13317.9|319
1614848700000|2021-03-04 09:05:00|13325.4|13319.4|13328.3|13322.3|13328.5|13322.5|13323.2|13318.6|276
1614849000000|2021-03-04 09:10:00|13328.2|13322.2|13328.4|13322.4|13330.5|13326|13326.1|13320.7|285
1614849300000|2021-03-04 09:15:00|13328.5|13322.5|13327|13324|13328.9|13324.4|13324.3|13319.7|295
1614849600000|2021-03-04 09:20:00|13326.9|13323.9|13331|13325|13332.2|13327.3|13326.9|13322.9|435
1614849900000|2021-03-04 09:25:00|13331.2|13325.2|13329.7|13326.7|13331.7|13327|13329|13323|221
1614850200000|2021-03-04 09:30:00|13329.6|13326.6|13331.3|13325.3|13331.9|13326.8|13327.1|13322.6|317
1614850500000|2021-03-04 09:35:00|13329.8|13326.8|13326.8|13323.8|13331.7|13327.2|13326.4|13322|307
1614850800000|2021-03-04 09:40:00|13326.9|13323.9|13331.1|13328.1|13332.4|13328.1|13326.9|13322.8|387
1614851100000|2021-03-04 09:45:00|13331.2|13328.2|13331.1|13328.1|13334.2|13329.7|13330.6|13326.1|338
1614851400000|2021-03-04 09:50:00|13331.3|13328.3|13332.2|13329.2|13334.2|13329.7|13329.9|13325.4|327
1614851700000|2021-03-04 09:55:00|13332.1|13329.1|13332.7|13329.7|13334.3|13330|13330.7|13326.2|171
1614852000000|2021-03-04 10:00:00|13332.6|13329.6|13331.3|13325.3|13334.3|13330|13329.6|13325|225
1614852300000|2021-03-04 10:05:00|13329.8|13326.8|13333.2|13327.2|13334.4|13329.8|13329.8|13325.5|266
1614852600000|2021-03-04 10:10:00|13331.7|13328.7|13331.8|13328.8|13333.6|13329|13330.2|13326.1|243
1614852900000|2021-03-04 10:15:00|13331.7|13328.7|13334|13328|13334.1|13329.9|13330|13325.4|285
1614853200000|2021-03-04 10:20:00|13332.3|13329.3|13327.9|13324.9|13333.8|13329.3|13327.9|13323.1|395
1614853500000|2021-03-04 10:25:00|13328|13325|13326.4|13320.4|13330.2|13325.9|13326.2|13320.2|334
1614853800000|2021-03-04 10:30:00|13326.5|13320.5|13324.6|13321.6|13327.9|13323.3|13324|13319.6|339
1614854100000|2021-03-04 10:35:00|13326.1|13320.1|13327|13321|13328.5|13324|13324.6|13319.9|266
1614854400000|2021-03-04 10:40:00|13326.9|13320.9|13325.1|13319.1|13328.4|13324|13322.9|13318.4|290
1614854700000|2021-03-04 10:45:00|13325.2|13319.2|13321.7|13318.7|13325.9|13321.6|13321.6|13317.1|276
1614855000000|2021-03-04 10:50:00|13323.2|13317.2|13323.2|13317.2|13325.1|13320.5|13321.4|13316.6|305
1614855300000|2021-03-04 10:55:00|13321.7|13318.7|13324.1|13318.1|13325.6|13321.1|13320.7|13316.5|314
1614855600000|2021-03-04 11:00:00|13324|13318|13323.8|13320.8|13325.8|13321.4|13322.6|13318|258
1614855900000|2021-03-04 11:05:00|13323.7|13320.7|13324|13318|13326.6|13322.2|13322.6|13318|229
1614856200000|2021-03-04 11:10:00|13324.1|13318.1|13326.1|13323.1|13327.4|13323.2|13322.7|13318.1|227
1614856500000|2021-03-04 11:15:00|13327.7|13321.7|13326.5|13320.5|13328.8|13324.1|13324.9|13320.1|316
1614856800000|2021-03-04 11:20:00|13326.7|13320.7|13325.7|13319.7|13326.7|13322.2|13323.8|13319.2|218
1614857100000|2021-03-04 11:25:00|13325.9|13319.9|13324.3|13321.3|13326.3|13321.7|13322.9|13318.3|248
1614857400000|2021-03-04 11:30:00|13324.4|13321.4|13327.7|13324.7|13329.5|13324.9|13324.4|13321.2|249
1614857700000|2021-03-04 11:35:00|13327.6|13324.6|13323.1|13320.1|13329.2|13324.7|13322.1|13317.6|256
1614858000000|2021-03-04 11:40:00|13323.2|13320.2|13325.9|13319.9|13327.7|13323.3|13322.6|13318.2|182
1614858300000|2021-03-04 11:45:00|13325.2|13319.2|13321.8|13318.8|13325.7|13321.3|13321.3|13316.6|278
1614858600000|2021-03-04 11:50:00|13321.9|13318.9|13319.1|13316.1|13323.4|13319.4|13319.1|13314.6|257
1614858900000|2021-03-04 11:55:00|13319|13316|13320.9|13317.9|13322.8|13318.6|13319|13315.6|198
1614859200000|2021-03-04 12:00:00|13320.8|13317.8|13319|13316|13321.5|13317.9|13317.7|13313.1|226
1614859500000|2021-03-04 12:05:00|13319.1|13316.1|13319.6|13316.6|13322.1|13317.7|13318.8|13314.1|273
1614859800000|2021-03-04 12:10:00|13321|13315|13317.8|13314.8|13321.8|13317.3|13317.7|13313.3|224
1614860100000|2021-03-04 12:15:00|13319.1|13313.1|13318.7|13312.7|13319.9|13315.3|13316.9|13312.1|257
1614860400000|2021-03-04 12:20:00|13318.8|13312.8|13318.1|13315.1|13319.8|13315.2|13317|13312.1|262
1614860700000|2021-03-04 12:25:00|13318|13315|13320.4|13314.4|13320.4|13315.7|13317.6|13312.7|236
1614861000000|2021-03-04 12:30:00|13320.3|13314.3|13319.1|13316.1|13320.8|13316.3|13317.9|13313.5|207
1614861300000|2021-03-04 12:35:00|13319|13316|13317.1|13314.1|13319.2|13316.2|13316|13311.4|135
1614861600000|2021-03-04 12:40:00|13317.2|13314.2|13318.3|13315.3|13321.2|13316.5|13316.9|13312.3|194
1614861900000|2021-03-04 12:45:00|13320|13314|13319|13313|13320|13315.2|13316.2|13312|298
1614862200000|2021-03-04 12:50:00|13318.9|13312.9|13319.3|13313.3|13320.1|13315.3|13317.6|13312.9|247
1614862500000|2021-03-04 12:55:00|13317.8|13314.8|13318.4|13312.4|13319|13314.8|13316.8|13312|185
1614862800000|2021-03-04 13:00:00|13316.9|13313.9|13318.6|13312.6|13319.9|13315.3|13314.6|13310|340
1614863100000|2021-03-04 13:05:00|13318.7|13312.7|13317.2|13314.2|13318.8|13314.4|13315.6|13311.1|298
1614863400000|2021-03-04 13:10:00|13317.3|13314.3|13317.2|13314.2|13319.1|13314.6|13316.1|13311.5|255
1614863700000|2021-03-04 13:15:00|13317.1|13314.1|13316.4|13313.4|13319.2|13314.6|13316.1|13311.7|352
1614864000000|2021-03-04 13:20:00|13316.5|13313.5|13318.6|13312.6|13318.8|13314.4|13315.7|13311.1|296
1614864300000|2021-03-04 13:25:00|13318.7|13312.7|13319.4|13313.4|13319.5|13314.3|13315.8|13311.2|192
1614864600000|2021-03-04 13:30:00|13319.3|13313.3|13321.6|13315.6|13321.8|13317|13317.1|13311.3|250
1614864900000|2021-03-04 13:35:00|13321.7|13315.7|13318.7|13315.7|13322.2|13317.6|13317.2|13312.5|323
1614865200000|2021-03-04 13:40:00|13318.6|13315.6|13317.8|13314.8|13319.8|13315.6|13316|13311.4|303
1614865500000|2021-03-04 13:45:00|13317.7|13314.7|13317.8|13314.8|13320.7|13316.3|13317.6|13313.1|251
1614865800000|2021-03-04 13:50:00|13317.9|13314.9|13316.4|13313.4|13319.6|13315.2|13316|13311.4|284
1614866100000|2021-03-04 13:55:00|13316.3|13313.3|13317.1|13314.1|13319.6|13315.3|13316.1|13311.6|243
1614866400000|2021-03-04 14:00:00|13317.2|13314.2|13318.8|13312.8|13319.9|13315.3|13316.6|13312.2|273
1614866700000|2021-03-04 14:05:00|13318.6|13312.6|13320.3|13317.3|13321.8|13317.3|13317|13312.4|305
1614867000000|2021-03-04 14:10:00|13320.2|13317.2|13319.2|13313.2|13322.1|13317.4|13318.8|13312.8|171
1614867300000|2021-03-04 14:15:00|13319.1|13313.1|13319.9|13316.9|13322.1|13317.7|13319|13313|234
1614867600000|2021-03-04 14:20:00|13320|13317|13320.8|13314.8|13321.7|13317.1|13319.6|13314.2|170
1614867900000|2021-03-04 14:25:00|13320.7|13314.7|13320.2|13317.2|13322.2|13317.9|13319.5|13314.6|156
1614868200000|2021-03-04 14:30:00|13320.1|13317.1|13316.1|13313.1|13320.8|13317.8|13315.7|13311.2|221
1614868500000|2021-03-04 14:35:00|13316.2|13313.2|13318.4|13312.4|13318.7|13314.1|13315.7|13311.5|190
1614868800000|2021-03-04 14:40:00|13318.3|13312.3|13317|13314|13318.8|13314.2|13316.7|13312.1|135
1614869100000|2021-03-04 14:45:00|13316.9|13313.9|13320.3|13317.3|13321.7|13317.5|13316.9|13312.3|256
1614869400000|2021-03-04 14:50:00|13320.2|13317.2|13320|13317|13322.1|13317.9|13319.4|13314.8|260
1614869700000|2021-03-04 14:55:00|13319.9|13316.9|13321.3|13315.3|13322.1|13317.8|13319.6|13315.3|156
1614870000000|2021-03-04 15:00:00|13321.4|13315.4|13320.9|13314.9|13321.7|13317.3|13315.7|13311|249
1614870300000|2021-03-04 15:05:00|13320.8|13314.8|13325.2|13319.2|13325.5|13321.1|13318.9|13314|418
1614870600000|2021-03-04 15:10:00|13325.4|13319.4|13324.5|13318.5|13326.6|13322|13323|13318.5|386
1614870900000|2021-03-04 15:15:00|13324.4|13318.4|13326.2|13323.2|13328.9|13324.3|13322.9|13318.3|313
1614871200000|2021-03-04 15:20:00|13326.3|13323.3|13326.4|13320.4|13329|13324.6|13323.1|13318.2|316
1614871500000|2021-03-04 15:25:00|13326.5|13320.5|13323.8|13317.8|13328|13323.5|13321.7|13317.3|288
1614871800000|2021-03-04 15:30:00|13323.9|13317.9|13323.9|13320.9|13327|13322.5|13321.2|13316.8|306
1614872100000|2021-03-04 15:35:00|13324|13321|13321.8|13315.8|13325.4|13321.2|13319.9|13315.4|351
1614872400000|2021-03-04 15:40:00|13321.9|13315.9|13318.2|13315.2|13322.2|13317.5|13317.3|13312.7|229
1614872700000|2021-03-04 15:45:00|13318.1|13315.1|13317.1|13314.1|13319.7|13315.2|13315.8|13311.3|297
1614873000000|2021-03-04 15:50:00|13317|13314|13322.4|13316.4|13322.7|13318.1|13315|13310.3|253
1614873300000|2021-03-04 15:55:00|13322.3|13316.3|13315|13309|13322.3|13316.3|13312.4|13307.9|348
1614873600000|2021-03-04 16:00:00|13314.8|13308.8|13312.4|13309.4|13315.1|13310.5|13312.2|13307.6|363
1614873900000|2021-03-04 16:05:00|13312.3|13309.3|13313.3|13307.3|13314.7|13309.5|13309.6|13304.8|284
1614874200000|2021-03-04 16:10:00|13313.1|13307.1|13310.3|13307.3|13313.2|13308|13310.2|13305.3|325
1614874500000|2021-03-04 16:15:00|13310.4|13307.4|13310|13307|13312.6|13308.3|13309.6|13305.1|228
1614874800000|2021-03-04 16:20:00|13310.1|13307.1|13310.9|13307.9|13313|13308.5|13309.7|13305.4|174
1614875100000|2021-03-04 16:25:00|13312.6|13306.6|13307.6|13304.6|13312.6|13308.2|13307.4|13302.9|189
1614875400000|2021-03-04 16:30:00|13307.3|13304.3|13306.3|13303.3|13308.7|13304.3|13304.3|13299.8|338
1614875700000|2021-03-04 16:35:00|13306.1|13303.1|13306.6|13300.6|13307.6|13303.6|13305|13300.6|287
1614876000000|2021-03-04 16:40:00|13306.7|13300.7|13304.7|13301.7|13307.4|13302.9|13302.8|13298.1|466
1614876300000|2021-03-04 16:45:00|13304.8|13301.8|13305.5|13299.5|13306.6|13302.3|13303.1|13298.6|343
1614876600000|2021-03-04 16:50:00|13303.9|13300.9|13303.2|13300.2|13305.8|13301.5|13302.4|13298.2|367
1614876900000|2021-03-04 16:55:00|13303.1|13300.1|13309.4|13303.4|13309.7|13305.2|13302.9|13298.4|295
1614877200000|2021-03-04 17:00:00|13309.2|13303.2|13305.1|13299.1|13309.3|13303.3|13304.1|13299.1|285
1614877500000|2021-03-04 17:05:00|13305.2|13299.2|13306|13300|13307.8|13302.8|13304.8|13299.1|227
1614877800000|2021-03-04 17:10:00|13306.1|13300.1|13315.8|13309.8|13319.1|13313.1|13306.1|13300.1|394
1614878100000|2021-03-04 17:15:00|13315.5|13309.5|13315.2|13309.2|13315.6|13309.6|13309.3|13303.3|364
1614878400000|2021-03-04 17:20:00|13315.3|13309.3|13321.6|13315.6|13322.4|13316.4|13314.8|13308.8|434
1614878700000|2021-03-04 17:25:00|13321.5|13315.5|13332|13326|13334.6|13328.6|13321.2|13315.2|547
1614879000000|2021-03-04 17:30:00|13332.6|13326.6|13338.8|13332.8|13339.9|13333.9|13331.7|13325.7|686
1614879300000|2021-03-04 17:35:00|13339|13333|13338.9|13332.9|13344.7|13338.7|13338.6|13332.6|746
1614879600000|2021-03-04 17:40:00|13339.2|13333.2|13343.5|13337.5|13343.6|13337.6|13333.7|13327.7|722
1614879900000|2021-03-04 17:45:00|13343.3|13337.3|13350.7|13344.7|13352.2|13346.2|13343.1|13337.1|766
1614880200000|2021-03-04 17:50:00|13349.6|13343.6|13354.9|13348.9|13355.9|13349.9|13348.3|13342.3|816
1614880500000|2021-03-04 17:55:00|13355.1|13349.1|13357.7|13351.7|13360.6|13354.6|13354.4|13348.4|611
1614880800000|2021-03-04 18:00:00|13357.6|13351.6|13350.9|13344.9|13360.4|13354.4|13349.4|13343.4|788
1614881100000|2021-03-04 18:05:00|13351|13345|13357.1|13351.1|13361.3|13355.3|13350.9|13344.9|627
1614881400000|2021-03-04 18:10:00|13357.3|13351.3|13359.3|13353.3|13360.8|13354.8|13355.9|13349.9|547
1614881700000|2021-03-04 18:15:00|13359.2|13353.2|13357.3|13351.3|13360|13354|13354.1|13348.1|551
1614882000000|2021-03-04 18:20:00|13357.4|13351.4|13357.7|13351.7|13364.3|13358.3|13356.2|13350.2|604
1614882300000|2021-03-04 18:25:00|13357.6|13351.6|13354|13348|13361.9|13355.9|13353.7|13347.7|668
1614882600000|2021-03-04 18:30:00|13353.9|13347.9|13360.5|13354.5|13363.5|13357.5|13353.6|13347.6|648
1614882900000|2021-03-04 18:35:00|13360.4|13354.4|13356.5|13350.5|13360.4|13354.4|13354.4|13348.4|563
1614883200000|2021-03-04 18:40:00|13356.6|13350.6|13362|13356|13362.6|13356.6|13356.5|13350.5|629
1614883500000|2021-03-04 18:45:00|13362.3|13356.3|13367.6|13361.6|13367.6|13361.6|13361.3|13355.3|523
1614883800000|2021-03-04 18:50:00|13367.5|13361.5|13376.2|13370.2|13376.5|13370.5|13367.1|13361.1|563
1614884100000|2021-03-04 18:55:00|13376.3|13370.3|13380.1|13374.1|13381.7|13375.7|13375.1|13369.1|574
1614884400000|2021-03-04 19:00:00|13380|13374|13375.7|13369.7|13381.9|13375.9|13375.5|13369.5|503
1614884700000|2021-03-04 19:05:00|13375.3|13369.3|13370.7|13364.7|13376.1|13370.1|13370.2|13364.2|533
1614885000000|2021-03-04 19:10:00|13370.8|13364.8|13370.4|13364.4|13372.1|13366.1|13366.7|13360.7|514
1614885300000|2021-03-04 19:15:00|13370.3|13364.3|13366.6|13360.6|13373.1|13367.1|13366.5|13360.5|513
1614885600000|2021-03-04 19:20:00|13366.7|13360.7|13364.7|13358.7|13367.3|13361.3|13363.5|13357.5|330
1614885900000|2021-03-04 19:25:00|13364.6|13358.6|13365.8|13359.8|13367.3|13361.3|13362.3|13356.3|348
1614886200000|2021-03-04 19:30:00|13365.9|13359.9|13369|13363|13371|13365|13364.8|13358.8|458
1614886500000|2021-03-04 19:35:00|13368.9|13362.9|13373.1|13367.1|13374.6|13368.6|13367.5|13361.5|500
1614886800000|2021-03-04 19:40:00|13373|13367|13366.6|13360.6|13374|13368|13365.9|13359.9|488
1614887100000|2021-03-04 19:45:00|13366.5|13360.5|13364.3|13358.3|13370.1|13364.1|13362.7|13356.7|541
1614887400000|2021-03-04 19:50:00|13364.5|13358.5|13362.6|13356.6|13366.7|13360.7|13361.5|13355.5|531
1614887700000|2021-03-04 19:55:00|13362.7|13356.7|13369|13363|13369|13363.9|13361|13355|445
1614888000000|2021-03-04 20:00:00|13368.9|13362.9|13374.3|13368.3|13374.6|13368.6|13368.8|13362.8|476
1614888300000|2021-03-04 20:05:00|13374.4|13368.4|13373.1|13367.1|13374.4|13368.4|13369.1|13363.1|424
1614888600000|2021-03-04 20:10:00|13373.2|13367.2|13373|13367|13376.9|13370.9|13372.6|13366.6|408
1614888900000|2021-03-04 20:15:00|13373.3|13367.3|13374.9|13368.9|13376.2|13370.2|13372.1|13366.1|370
1614889200000|2021-03-04 20:20:00|13375.1|13369.1|13376.7|13370.7|13377.4|13371.4|13374.8|13368.8|380
1614889500000|2021-03-04 20:25:00|13376.6|13370.6|13370.9|13364.9|13377|13371|13370.6|13364.6|393
1614889800000|2021-03-04 20:30:00|13371.1|13365.1|13371.8|13365.8|13373.4|13367.4|13370.9|13364.9|288
1614890100000|2021-03-04 20:35:00|13371.9|13365.9|13374.5|13368.5|13375.1|13369.1|13370.5|13364.5|352
1614890400000|2021-03-04 20:40:00|13374.3|13368.3|13370.6|13364.6|13374.5|13368.5|13369.8|13363.8|377
1614890700000|2021-03-04 20:45:00|13370.4|13364.4|13371.8|13365.8|13373.2|13367.2|13369.6|13363.6|388
1614891000000|2021-03-04 20:50:00|13371.7|13365.7|13372.2|13366.2|13372.6|13367.9|13369.7|13365.1|321
1614891300000|2021-03-04 20:55:00|13372.3|13366.3|13372.9|13366.9|13374.3|13369.2|13369.9|13365.2|317
1614891600000|2021-03-04 21:00:00|13373|13367|13372.9|13366.9|13373.2|13367.2|13372|13366|150
1614891900000|2021-03-04 21:05:00|13373|13367|13373.7|13367.7|13374.5|13368.5|13372.4|13366.4|151
1614892200000|2021-03-04 21:10:00|13373.6|13367.6|13373.4|13367.4|13374.3|13369.5|13372|13366.8|155
1614892500000|2021-03-04 21:15:00|13373.1|13367.1|13372.3|13366.3|13373.3|13368.3|13371|13366|143
1614892800000|2021-03-04 21:20:00|13372|13366|13372|13366|13372.6|13366.6|13371.6|13365.6|109
1614893100000|2021-03-04 21:25:00|13372.1|13366.1|13373.3|13367.3|13373.7|13369|13370.4|13365.6|64
1614893400000|2021-03-04 21:30:00|13373.4|13367.4|13377|13371|13377.3|13371.3|13373.4|13367.4|173
1614893700000|2021-03-04 21:35:00|13376.8|13370.8|13377.1|13371.1|13377.3|13371.3|13376.6|13370.6|77
1614894000000|2021-03-04 21:40:00|13377.2|13371.2|13375.9|13369.9|13377.2|13371.2|13375.3|13369.3|170
1614894300000|2021-03-04 21:45:00|13376|13370|13376.1|13370.1|13378.8|13371.4|13375.6|13369.6|108
1614894600000|2021-03-04 21:50:00|13376.2|13370.2|13377.2|13371.2|13380.6|13372.4|13376.1|13370.1|235
1614894900000|2021-03-04 21:55:00|13377.1|13371.1|13376|13370|13381|13372.2|13375.9|13369.8|392
1614895200000|2021-03-04 22:00:00|13376.2|13370.2|13380.8|13366|13380.8|13370.2|13375.9|13364.6|40
1614895500000|2021-03-04 22:05:00|13381.9|13365.9|13375.8|13364.7|13382.2|13368.9|13375.8|13363.3|103
1614895800000|2021-03-04 22:10:00|13376.2|13364.6|13376|13365.6|13379.4|13368.1|13374|13364.2|138
1614896100000|2021-03-04 22:15:00|13375.6|13365.5|13375.4|13366.2|13379.1|13368.1|13373.7|13364.5|83
1614896400000|2021-03-04 22:20:00|13375.2|13366.3|13376.4|13366.2|13378.7|13368.1|13372.6|13363.1|117
1614896700000|2021-03-04 22:25:00|13376.1|13366.3|13374.8|13365.2|13377.4|13368.1|13374.1|13364.8|94
1614897000000|2021-03-04 22:30:00|13374.9|13364.8|13380.7|13366.7|13381.9|13368.3|13371.8|13362.5|179
1614897300000|2021-03-04 22:35:00|13380.8|13367.7|13379.7|13367.7|13381.7|13368.9|13378.3|13364|134
1614897600000|2021-03-04 22:40:00|13381.4|13365.4|13380.6|13364.6|13383.4|13369.8|13378.3|13364.3|167
1614897900000|2021-03-04 22:45:00|13380.4|13364.4|13380.7|13367.4|13381.4|13371.9|13376.8|13364.4|145
1614898200000|2021-03-04 22:50:00|13379.7|13368.4|13379|13365.4|13382.5|13371.4|13373.6|13360.1|264
1614898500000|2021-03-04 22:55:00|13378|13366.1|13375.9|13365.4|13381.1|13367.2|13374.3|13364.3|213
1614898800000|2021-03-04 23:00:00|13374.9|13365.6|13375.2|13369.2|13376.7|13370.4|13372.8|13365.3|181
1614899100000|2021-03-04 23:05:00|13375.1|13369.1|13381.5|13375.5|13381.5|13375.5|13374.9|13368.9|215
1614899400000|2021-03-04 23:10:00|13381.4|13375.4|13377|13371|13381.9|13375.9|13375.7|13369.7|197
1614899700000|2021-03-04 23:15:00|13376.9|13370.9|13379.7|13373.7|13380.1|13374.1|13376|13370|237
1614900000000|2021-03-04 23:20:00|13380.2|13374.2|13381.3|13375.3|13381.6|13375.6|13380|13374|157
1614900300000|2021-03-04 23:25:00|13381.2|13375.2|13381|13375|13382|13376|13380.3|13374.3|133
1614900600000|2021-03-04 23:30:00|13381.2|13375.2|13380.6|13374.6|13381.4|13375.4|13379.5|13373.5|220
1614900900000|2021-03-04 23:35:00|13380.4|13374.4|13380.7|13374.7|13381.5|13375.5|13379.8|13373.8|193
1614901200000|2021-03-04 23:40:00|13380.6|13374.6|13380.4|13374.4|13380.7|13374.7|13379.5|13373.5|114
1614901500000|2021-03-04 23:45:00|13380.3|13374.3|13380|13377|13381.7|13377|13380|13374.3|80
1614901800000|2021-03-04 23:50:00|13379.8|13376.8|13380.4|13374.4|13381.2|13376.8|13379.7|13373.7|155
1614902100000|2021-03-04 23:55:00|13380.6|13374.6|13380.3|13374.3|13380.8|13376|13379|13373.6|138
1614902400000|2021-03-05 00:00:00|13380.4|13374.4|13376.2|13370.2|13380.6|13374.6|13373.9|13368.3|317
1614902700000|2021-03-05 00:05:00|13376.3|13370.3|13377.1|13371.1|13377.7|13373.2|13373.4|13368.6|217
1614903000000|2021-03-05 00:10:00|13377.2|13371.2|13380.4|13374.4|13380.8|13376.4|13376.1|13370.1|253
1614903300000|2021-03-05 00:15:00|13380.3|13374.3|13380.5|13374.5|13381.5|13377.2|13376.9|13372|238
1614903600000|2021-03-05 00:20:00|13380.4|13374.4|13380.9|13374.9|13381.6|13377.2|13377|13372.2|250
1614903900000|2021-03-05 00:25:00|13381|13375|13380.1|13377.1|13381.7|13377.7|13379.6|13374.9|160
1614904200000|2021-03-05 00:30:00|13380|13377|13389|13383|13389.5|13384.9|13380|13376.4|370
1614904500000|2021-03-05 00:35:00|13389.2|13383.2|13389.6|13383.6|13390.6|13386.4|13387.4|13382.1|271
1614904800000|2021-03-05 00:40:00|13389.7|13383.7|13385.9|13379.9|13389.7|13383.7|13385.3|13379.9|142
1614905100000|2021-03-05 00:45:00|13386|13380|13383.4|13377.4|13386.1|13381.1|13381.2|13375.2|310
1614905400000|2021-03-05 00:50:00|13383.3|13377.3|13381.6|13375.6|13383.8|13379|13379.5|13373.5|317
1614905700000|2021-03-05 00:55:00|13381.8|13375.8|13378.6|13375.6|13383|13377.6|13377.5|13372.3|300
1614906000000|2021-03-05 01:00:00|13378.7|13375.7|13384.1|13378.1|13385.6|13380.7|13378.7|13374.9|237
1614906300000|2021-03-05 01:05:00|13384.2|13378.2|13385.7|13382.7|13387.6|13383.2|13382.8|13378|356
1614906600000|2021-03-05 01:10:00|13385.8|13382.8|13388.7|13382.7|13390.3|13385.6|13385.8|13381.6|363
1614906900000|2021-03-05 01:15:00|13387.4|13384.4|13390.9|13384.9|13391.4|13386.8|13387.4|13382.6|249
1614907200000|2021-03-05 01:20:00|13389.4|13386.4|13386.9|13380.9|13392.2|13387.6|13385.6|13380.6|268
1614907500000|2021-03-05 01:25:00|13387.1|13381.1|13385.6|13379.6|13388.6|13384.1|13383.8|13379.2|285
1614907800000|2021-03-05 01:30:00|13385.7|13379.7|13385.4|13379.4|13388.2|13383.7|13382.6|13377.9|281
1614908100000|2021-03-05 01:35:00|13385.3|13379.3|13383.5|13377.5|13385.6|13381|13379.2|13374.8|262
1614908400000|2021-03-05 01:40:00|13382|13379|13381.8|13378.8|13384.9|13380.6|13381.7|13377.4|318
1614908700000|2021-03-05 01:45:00|13381.7|13378.7|13377.8|13374.8|13383.2|13378.7|13377|13372.9|427
1614909000000|2021-03-05 01:50:00|13379.5|13373.5|13380.8|13374.8|13381.5|13377|13377.5|13373.1|256
1614909300000|2021-03-05 01:55:00|13380.9|13374.9|13382.4|13376.4|13382.6|13378.1|13379.1|13374.5|344
1614909600000|2021-03-05 02:00:00|13382.5|13376.5|13383.5|13380.5|13385.4|13380.7|13380.4|13376.1|248
1614909900000|2021-03-05 02:05:00|13383.6|13380.6|13389.5|13383.5|13389.5|13385|13383.2|13378.7|249
1614910200000|2021-03-05 02:10:00|13387.8|13384.8|13389.5|13383.5|13391.3|13386.7|13386.1|13381.6|362
1614910500000|2021-03-05 02:15:00|13389.4|13383.4|13387.6|13384.6|13390.9|13386.4|13387.5|13382.9|180
1614910800000|2021-03-05 02:20:00|13389|13383|13385.9|13382.9|13389.7|13385.7|13385.2|13380.6|157
1614911100000|2021-03-05 02:25:00|13386|13383|13386.9|13383.9|13388.4|13384|13385.4|13381.2|212
1614911400000|2021-03-05 02:30:00|13388.3|13382.3|13386.4|13380.4|13389.4|13385|13385|13380.3|188
1614911700000|2021-03-05 02:35:00|13386.5|13380.5|13386.9|13383.9|13388.7|13384.3|13385|13380.4|202
1614912000000|2021-03-05 02:40:00|13387|13384|13384.9|13378.9|13388.3|13384|13382.9|13378.5|224
1614912300000|2021-03-05 02:45:00|13385|13379|13379.4|13376.4|13385.1|13380.4|13379.4|13375.2|357
1614912600000|2021-03-05 02:50:00|13379.5|13376.5|13376.9|13373.9|13381.2|13376.8|13376.6|13372.4|207
1614912900000|2021-03-05 02:55:00|13377|13374|13379.6|13376.6|13381.8|13377.3|13376.9|13373.2|138
1614913200000|2021-03-05 03:00:00|13379.5|13376.5|13374|13371|13382.4|13377.8|13373.9|13369.7|260
1614913500000|2021-03-05 03:05:00|13374.1|13371.1|13377.3|13374.3|13379.9|13375.3|13373.9|13369.4|386
1614913800000|2021-03-05 03:10:00|13377.2|13374.2|13374.1|13368.1|13379.6|13375.3|13372.8|13366.8|359
1614914100000|2021-03-05 03:15:00|13374.2|13368.2|13371.9|13368.9|13375.3|13370.9|13370.1|13365.6|380
1614914400000|2021-03-05 03:20:00|13373|13367|13372.2|13369.2|13373.8|13369.5|13370.6|13366.3|230
1614914700000|2021-03-05 03:25:00|13372.3|13369.3|13378.5|13372.5|13378.6|13374.2|13372.1|13367.5|300
1614915000000|2021-03-05 03:30:00|13378.6|13372.6|13376.3|13370.3|13378.7|13374.2|13374.8|13370.3|165
1614915300000|2021-03-05 03:35:00|13376.4|13370.4|13375|13369|13376.5|13371|13373.3|13368.9|115
1614915600000|2021-03-05 03:40:00|13374.9|13368.9|13376.5|13370.5|13378.7|13374|13373.6|13368.9|266
1614915900000|2021-03-05 03:45:00|13376.6|13370.6|13376.2|13370.2|13377.7|13372.9|13374.7|13370|149
1614916200000|2021-03-05 03:50:00|13376.3|13370.3|13375.6|13369.6|13376.3|13371.5|13373.8|13369.2|137
1614916500000|2021-03-05 03:55:00|13375.5|13369.5|13374.2|13368.2|13375.8|13371.2|13371.9|13367.1|202
1614916800000|2021-03-05 04:00:00|13372.6|13369.6|13377|13371|13377.1|13372.8|13372.2|13367.7|189
1614917100000|2021-03-05 04:05:00|13375.4|13372.4|13376.8|13370.8|13377.7|13373.2|13373.4|13368.8|312
1614917400000|2021-03-05 04:10:00|13375.3|13372.3|13377.2|13374.2|13378.9|13374.6|13375.1|13370.7|246
1614917700000|2021-03-05 04:15:00|13377.3|13374.3|13380.7|13377.7|13381.9|13377.8|13377.1|13372.6|237
1614918000000|2021-03-05 04:20:00|13380.8|13377.8|13384|13378|13384.2|13379.5|13380.3|13375.8|177
1614918300000|2021-03-05 04:25:00|13384.1|13378.1|13383.1|13380.1|13384.9|13380.5|13381.2|13376.9|178
1614918600000|2021-03-05 04:30:00|13383.2|13380.2|13385|13382|13386.7|13382.5|13381.9|13377.4|164
1614918900000|2021-03-05 04:35:00|13385.2|13382.2|13385.7|13382.7|13387.1|13382.8|13384.6|13380.1|142
1614919200000|2021-03-05 04:40:00|13385.8|13382.8|13385.7|13382.7|13387.3|13383.3|13385.2|13381.3|189
1614919500000|2021-03-05 04:45:00|13385.6|13382.6|13385.4|13379.4|13387.3|13382.8|13384.9|13379.3|172
1614919800000|2021-03-05 04:50:00|13385.3|13379.3|13385.1|13379.1|13386.5|13382.1|13382.1|13377.6|303
1614920100000|2021-03-05 04:55:00|13385|13379|13384.6|13378.6|13386.3|13382|13382.9|13377.4|339
1614920400000|2021-03-05 05:00:00|13384.5|13378.5|13385.4|13379.4|13386.8|13382.5|13383.9|13378.4|178
1614920700000|2021-03-05 05:05:00|13385.5|13379.5|13384.3|13381.3|13386.7|13382.5|13383.8|13379.4|233
1614921000000|2021-03-05 05:10:00|13384.2|13381.2|13386.5|13380.5|13386.8|13382.4|13384.1|13379.4|203
1614921300000|2021-03-05 05:15:00|13386.4|13380.4|13384.7|13381.7|13386.5|13382.4|13384|13379.5|160
1614921600000|2021-03-05 05:20:00|13384.8|13381.8|13383|13380|13386.5|13382|13383|13378.5|150
1614921900000|2021-03-05 05:25:00|13382.9|13379.9|13383.8|13380.8|13385.4|13381.2|13382.7|13378.2|132
1614922200000|2021-03-05 05:30:00|13383.9|13380.9|13382.4|13376.4|13385.4|13381.3|13380.7|13376.2|171
1614922500000|2021-03-05 05:35:00|13380.9|13377.9|13377.7|13374.7|13383.4|13379|13377.7|13373|265
1614922800000|2021-03-05 05:40:00|13377.9|13374.9|13375.9|13372.9|13379.4|13375|13375.8|13371.1|197
1614923100000|2021-03-05 05:45:00|13376.1|13373.1|13376.6|13373.6|13378.6|13374.8|13374.4|13369.7|311
1614923400000|2021-03-05 05:50:00|13376.4|13373.4|13377.4|13374.4|13379.3|13374.8|13376.1|13371.6|275
1614923700000|2021-03-05 05:55:00|13377.3|13374.3|13380.3|13377.3|13382.4|13378.1|13377.3|13374.3|223
1614924000000|2021-03-05 06:00:00|13380.2|13377.2|13382.1|13376.1|13382.6|13378.1|13379|13374.7|220
1614924300000|2021-03-05 06:05:00|13382.2|13376.2|13380.7|13377.7|13382.5|13378.1|13379.4|13374.9|239
1614924600000|2021-03-05 06:10:00|13380.6|13377.6|13379|13376|13382|13377.6|13378.3|13374.2|215
1614924900000|2021-03-05 06:15:00|13379.1|13376.1|13377.6|13374.6|13380.1|13376.5|13377.1|13373.1|202
1614925200000|2021-03-05 06:20:00|13377.8|13374.8|13377.1|13374.1|13380.2|13375.7|13376.9|13372.7|229
1614925500000|2021-03-05 06:25:00|13377.3|13374.3|13378.3|13375.3|13379.7|13375.4|13377.1|13372.7|218
1614925800000|2021-03-05 06:30:00|13378.4|13375.4|13380.2|13374.2|13380.7|13376.1|13377.9|13373.7|193
1614926100000|2021-03-05 06:35:00|13378.9|13375.9|13378.4|13375.4|13380.6|13376.2|13377.2|13372.8|327
1614926400000|2021-03-05 06:40:00|13378.5|13375.5|13378.5|13375.5|13380.4|13376.5|13377.6|13373.4|269
1614926700000|2021-03-05 06:45:00|13378.4|13375.4|13378.8|13375.8|13379.7|13376.4|13377.2|13373|212
1614927000000|2021-03-05 06:50:00|13378.9|13375.9|13380.2|13377.2|13381.3|13377.3|13378.1|13373.5|291
1614927300000|2021-03-05 06:55:00|13380.1|13377.1|13384.1|13378.1|13384.7|13380.3|13379.9|13376.2|230
1614927600000|2021-03-05 07:00:00|13384.2|13378.2|13386.8|13380.8|13387.1|13382.5|13382.8|13377.7|343
1614927900000|2021-03-05 07:05:00|13386.9|13380.9|13384|13381|13387.9|13383.5|13383.7|13379|326
1614928200000|2021-03-05 07:10:00|13383.8|13380.8|13380.6|13377.6|13385.3|13380.8|13380.6|13376.8|306
1614928500000|2021-03-05 07:15:00|13380.7|13377.7|13380.4|13377.4|13384.4|13379.9|13379.7|13375.2|312
1614928800000|2021-03-05 07:20:00|13380.5|13377.5|13385.9|13382.9|13387.8|13383.3|13380.2|13376.6|363
1614929100000|2021-03-05 07:25:00|13386|13383|13388.3|13385.3|13390.1|13385.5|13385.1|13381.5|273
1614929400000|2021-03-05 07:30:00|13388.4|13385.4|13391.4|13385.4|13391.7|13386.2|13386|13381|224
1614929700000|2021-03-05 07:35:00|13391.5|13385.5|13393.3|13387.3|13393.5|13389.1|13390.3|13385.4|251
1614930000000|2021-03-05 07:40:00|13393.4|13387.4|13390.3|13384.3|13393.4|13388.9|13388.8|13384.2|215
1614930300000|2021-03-05 07:45:00|13390.4|13384.4|13390|13384|13390.5|13385.8|13386.1|13380.8|374
1614930600000|2021-03-05 07:50:00|13388.4|13385.4|13386.9|13380.9|13390.6|13385.9|13386.5|13380.9|365
1614930900000|2021-03-05 07:55:00|13387|13381|13389.7|13383.7|13390.7|13386.2|13385.5|13380.8|325
1614931200000|2021-03-05 08:00:00|13389.6|13383.6|13391|13385|13391.3|13386.4|13385.6|13380.2|472
1614931500000|2021-03-05 08:05:00|13391.1|13385.1|13396.8|13390.8|13397.8|13392.8|13389.2|13384.8|366
1614931800000|2021-03-05 08:10:00|13397.2|13391.2|13397.8|13391.8|13397.9|13391.9|13394|13388|389
1614932100000|2021-03-05 08:15:00|13397.7|13391.7|13399.9|13393.9|13400.4|13396.4|13397.2|13391.7|304
1614932400000|2021-03-05 08:20:00|13399.8|13393.8|13401.5|13395.5|13401.8|13397.3|13398|13393.6|317
1614932700000|2021-03-05 08:25:00|13401.4|13395.4|13399.4|13393.4|13402.9|13398.4|13398|13393.1|459
1614933000000|2021-03-05 08:30:00|13399.2|13393.2|13399.6|13393.6|13400.4|13395.7|13395.6|13390.9|370
1614933300000|2021-03-05 08:35:00|13398.2|13395.2|13398.9|13395.9|13402.1|13397.6|13398.1|13393.6|385
1614933600000|2021-03-05 08:40:00|13398.8|13395.8|13399.2|13396.2|13402.3|13397.7|13398.4|13394.1|319
1614933900000|2021-03-05 08:45:00|13399.1|13396.1|13404.4|13401.4|13405.9|13401.4|13398.6|13394.4|285
1614934200000|2021-03-05 08:50:00|13404.5|13401.5|13405.2|13402.2|13406.9|13402.6|13404|13399.7|268
1614934500000|2021-03-05 08:55:00|13405.4|13402.4|13405.7|13399.7|13407.4|13402.7|13401.8|13397.3|359
1614934800000|2021-03-05 09:00:00|13405.8|13399.8|13399.8|13393.8|13406.3|13401.8|13398.5|13392.5|347
1614935100000|2021-03-05 09:05:00|13399.7|13393.7|13399.5|13396.5|13401.7|13397.1|13396.7|13391.6|342
1614935400000|2021-03-05 09:10:00|13399.4|13396.4|13406|13403|13407.9|13403.5|13399.1|13395.3|397
1614935700000|2021-03-05 09:15:00|13406.1|13403.1|13410.3|13407.3|13412.8|13408.4|13406|13402.1|381
1614936000000|2021-03-05 09:20:00|13410.2|13407.2|13410.2|13407.2|13411.9|13407.6|13408.3|13403.7|373
1614936300000|2021-03-05 09:25:00|13411.5|13405.5|13415.5|13409.5|13416.6|13411.9|13409.3|13404.9|401
1614936600000|2021-03-05 09:30:00|13415.4|13409.4|13417|13414|13419.9|13415.3|13412.8|13408|358
1614936900000|2021-03-05 09:35:00|13417.7|13411.7|13412.9|13406.9|13419.1|13414.5|13410.5|13405.4|418
1614937200000|2021-03-05 09:40:00|13411.5|13408.5|13412.6|13406.6|13415.6|13411.3|13411.1|13406.1|356
1614937500000|2021-03-05 09:45:00|13412.9|13406.9|13413.1|13407.1|13414.3|13409.7|13409.7|13405|293
1614937800000|2021-03-05 09:50:00|13413|13407|13410.3|13404.3|13413.4|13408.9|13409.1|13403.1|344
1614938100000|2021-03-05 09:55:00|13410.4|13404.4|13412.9|13409.9|13416.2|13411.6|13410.4|13404.4|331
1614938400000|2021-03-05 10:00:00|13413|13410|13413.8|13407.8|13418.6|13412.6|13412.6|13407.3|323
1614938700000|2021-03-05 10:05:00|13413.7|13407.7|13412|13409|13414.3|13409.6|13411.3|13406.6|282
1614939000000|2021-03-05 10:10:00|13412.1|13409.1|13410.7|13407.7|13414.6|13410.2|13410.7|13406|253
1614939300000|2021-03-05 10:15:00|13410.6|13407.6|13411.6|13405.6|13413.2|13408.3|13409.3|13404.7|242
1614939600000|2021-03-05 10:20:00|13411.5|13405.5|13411.1|13405.1|13412.4|13407.1|13409.2|13404.6|250
1614939900000|2021-03-05 10:25:00|13411.2|13405.2|13411.1|13405.1|13411.7|13407|13409.1|13404.6|167
1614940200000|2021-03-05 10:30:00|13411.2|13405.2|13413.3|13407.3|13414.3|13409.8|13409.5|13405|212
1614940500000|2021-03-05 10:35:00|13413.2|13407.2|13413|13407|13413.8|13409.1|13409.9|13405.5|271
1614940800000|2021-03-05 10:40:00|13413.1|13407.1|13410.3|13407.3|13414|13409.4|13410.1|13405.6|266
1614941100000|2021-03-05 10:45:00|13410.2|13407.2|13412.2|13409.2|13413.8|13409.3|13410.1|13405.8|201
1614941400000|2021-03-05 10:50:00|13412.3|13409.3|13417.7|13414.7|13420.2|13415.1|13412.1|13408.5|266
1614941700000|2021-03-05 10:55:00|13417.8|13414.8|13425|13419|13425.2|13419.2|13417.7|13413.3|277
1614942000000|2021-03-05 11:00:00|13425.1|13419.1|13425.7|13419.7|13426.3|13420.3|13424.9|13418.9|158
1614942300000|2021-03-05 11:05:00|13425.8|13419.8|13427|13421|13427.9|13422.1|13425.1|13419.7|148
1614942600000|2021-03-05 11:10:00|13427.1|13421.1|13424.1|13421.1|13427.1|13421.6|13423.6|13418.4|272
1614942900000|2021-03-05 11:15:00|13425.6|13419.6|13425.9|13422.9|13428.2|13423.3|13424.7|13419.5|202
1614943200000|2021-03-05 11:20:00|13426|13423|13424.8|13421.8|13428.4|13423.8|13424.4|13419.9|159
1614943500000|2021-03-05 11:25:00|13424.9|13421.9|13424.6|13418.6|13427.7|13422.9|13424|13418.5|188
1614943800000|2021-03-05 11:30:00|13424.7|13418.7|13416.3|13410.3|13426.7|13420.7|13416.3|13410.3|344
1614944100000|2021-03-05 11:35:00|13416.5|13410.5|13413.7|13407.7|13417.2|13411.2|13413.2|13407.2|357
1614944400000|2021-03-05 11:40:00|13413.8|13407.8|13415.1|13412.1|13416.9|13412.2|13413.2|13407.2|333
1614944700000|2021-03-05 11:45:00|13415.2|13412.2|13414.7|13408.7|13417.3|13412.3|13413.8|13408.5|325
1614945000000|2021-03-05 11:50:00|13414.8|13408.8|13415|13409|13415.8|13410.9|13411.6|13406.4|350
1614945300000|2021-03-05 11:55:00|13414.9|13408.9|13415.2|13412.2|13416.7|13412.4|13413.8|13408.3|273
1614945600000|2021-03-05 12:00:00|13415.1|13412.1|13417.1|13411.1|13418.7|13413|13414|13409.3|255
1614945900000|2021-03-05 12:05:00|13417.2|13411.2|13416.8|13410.8|13419.1|13413.1|13415.6|13410.7|229
1614946200000|2021-03-05 12:10:00|13416.9|13410.9|13412.4|13409.4|13417.2|13412.4|13412.3|13407.5|273
1614946500000|2021-03-05 12:15:00|13412.5|13409.5|13414|13408|13418.3|13412.6|13412.4|13407.9|215
1614946800000|2021-03-05 12:20:00|13414.1|13408.1|13412.7|13406.7|13415.2|13409.2|13412.7|13406.7|180
1614947100000|2021-03-05 12:25:00|13412.5|13406.5|13409.9|13403.9|13413.4|13408.2|13409.9|13403.9|258
1614947400000|2021-03-05 12:30:00|13410|13404|13411.9|13405.9|13412.6|13408.1|13408.6|13403.6|273
1614947700000|2021-03-05 12:35:00|13411.8|13405.8|13411.7|13405.7|13412.3|13407.2|13409.5|13404.8|164
1614948000000|2021-03-05 12:40:00|13411.6|13405.6|13411.1|13405.1|13412.3|13407.6|13409.4|13404.7|166
1614948300000|2021-03-05 12:45:00|13411.2|13405.2|13412.2|13406.2|13412.6|13407.4|13409.5|13405|163
1614948600000|2021-03-05 12:50:00|13412.3|13406.3|13415.4|13409.4|13415.9|13411.4|13411.2|13406.1|195
1614948900000|2021-03-05 12:55:00|13415.5|13409.5|13409.5|13406.5|13415.7|13411|13409|13404.6|242
1614949200000|2021-03-05 13:00:00|13409.2|13406.2|13408.3|13402.3|13409.9|13406.2|13405.7|13401.2|323
1614949500000|2021-03-05 13:05:00|13408.2|13402.2|13407.6|13404.6|13409.9|13405.4|13406.8|13401.9|300
1614949800000|2021-03-05 13:10:00|13407.3|13404.3|13412|13406|13412.7|13407.1|13407.2|13402.8|294
1614950100000|2021-03-05 13:15:00|13410.4|13407.4|13413.9|13407.9|13414.2|13409.6|13409|13404.7|237
1614950400000|2021-03-05 13:20:00|13414.1|13408.1|13410.9|13404.9|13414.4|13409.1|13410.6|13404.6|319
1614950700000|2021-03-05 13:25:00|13410.6|13404.6|13423|13407|13423.2|13407.2|13408.7|13400.4|332
1614951000000|2021-03-05 13:30:00|13423.5|13407.5|13438.7|13432.7|13448.5|13442.5|13419.6|13403.6|600
1614951300000|2021-03-05 13:35:00|13439.1|13433.1|13427.9|13421.9|13440.8|13434.8|13425.7|13419.7|546
1614951600000|2021-03-05 13:40:00|13428.2|13422.2|13417.3|13411.3|13429.5|13423.5|13416.3|13410.3|486
1614951900000|2021-03-05 13:45:00|13417.1|13411.1|13415.4|13409.4|13418|13412|13412|13406|527
1614952200000|2021-03-05 13:50:00|13415.7|13409.7|13420.6|13414.6|13423.6|13417.6|13415.6|13409.6|537
1614952500000|2021-03-05 13:55:00|13420.5|13414.5|13421.4|13415.4|13422.6|13416.6|13420.2|13414.2|443
1614952800000|2021-03-05 14:00:00|13421.3|13415.3|13411.8|13405.8|13421.6|13416.5|13410.1|13404.1|622
1614953100000|2021-03-05 14:05:00|13412|13406|13408.2|13402.2|13413.1|13407.1|13407.6|13401.6|489
1614953400000|2021-03-05 14:10:00|13408.3|13402.3|13407.4|13401.4|13409.1|13403.3|13405.2|13399.2|425
1614953700000|2021-03-05 14:15:00|13407.3|13401.3|13398.6|13392.6|13407.3|13401.3|13396.3|13390.3|489
1614954000000|2021-03-05 14:20:00|13398.7|13392.7|13400.9|13394.9|13401.7|13395.7|13395.4|13389.4|451
1614954300000|2021-03-05 14:25:00|13401|13395|13401.2|13395.2|13401.8|13396.2|13399.1|13393.1|379
1614954600000|2021-03-05 14:30:00|13401.1|13395.1|13410.6|13404.6|13411.4|13405.4|13400.9|13394.9|490
1614954900000|2021-03-05 14:35:00|13410.8|13404.8|13418.5|13412.5|13418.8|13412.8|13409.5|13403.5|468
1614955200000|2021-03-05 14:40:00|13418.6|13412.6|13415.4|13409.4|13418.6|13412.6|13414|13408|496
1614955500000|2021-03-05 14:45:00|13415.5|13409.5|13420.4|13414.4|13421.4|13415.4|13414.3|13408.3|521
1614955800000|2021-03-05 14:50:00|13420.1|13414.1|13423.9|13417.9|13424.6|13418.6|13418.4|13412.4|619
1614956100000|2021-03-05 14:55:00|13423.8|13417.8|13424.4|13418.4|13428.3|13422.3|13421.3|13415.3|482
1614956400000|2021-03-05 15:00:00|13424.5|13418.5|13420|13414|13425.5|13419.5|13419.4|13413.4|479
1614956700000|2021-03-05 15:05:00|13420.4|13414.4|13417.7|13411.7|13422.3|13416.3|13414.2|13408.2|621
1614957000000|2021-03-05 15:10:00|13417.6|13411.6|13423.7|13417.7|13425.3|13419.3|13415.5|13409.5|583
1614957300000|2021-03-05 15:15:00|13423.6|13417.6|13418.5|13412.5|13425|13419|13417.4|13411.4|532
1614957600000|2021-03-05 15:20:00|13418.6|13412.6|13422.5|13416.5|13422.5|13416.5|13417.7|13411.7|576
1614957900000|2021-03-05 15:25:00|13422.4|13416.4|13421|13415|13422.4|13416.4|13413.5|13407.5|632
1614958200000|2021-03-05 15:30:00|13421.1|13415.1|13425|13419|13426.3|13420.3|13419.3|13413.3|551
1614958500000|2021-03-05 15:35:00|13424.8|13418.8|13423.8|13417.8|13425.4|13419.4|13416.9|13410.9|604
1614958800000|2021-03-05 15:40:00|13423.7|13417.7|13420.6|13414.6|13425.6|13419.6|13420|13414|500
1614959100000|2021-03-05 15:45:00|13420.5|13414.5|13416.5|13410.5|13424|13418|13416.5|13410.5|528
1614959400000|2021-03-05 15:50:00|13416.7|13410.7|13419.6|13413.6|13421.2|13415.2|13415.5|13409.5|526
1614959700000|2021-03-05 15:55:00|13419.7|13413.7|13439.2|13433.2|13439.3|13433.3|13419.4|13413.4|507
1614960000000|2021-03-05 16:00:00|13439.1|13433.1|13430.1|13424.1|13439.1|13433.1|13429.4|13423.4|426
1614960300000|2021-03-05 16:05:00|13430.6|13424.6|13436.1|13430.1|13438.1|13432.1|13429.4|13423.4|241
1614960600000|2021-03-05 16:10:00|13436.3|13430.3|13433.6|13427.6|13436.3|13430.3|13432.8|13426.8|246
1614960900000|2021-03-05 16:15:00|13433.7|13427.7|13433.3|13427.3|13434.5|13428.5|13430.3|13424.3|404
1614961200000|2021-03-05 16:20:00|13433.6|13427.6|13434.1|13428.1|13435.7|13429.7|13429.6|13423.6|422
1614961500000|2021-03-05 16:25:00|13434|13428|13441.3|13435.3|13445|13439|13432|13426|380
1614961800000|2021-03-05 16:30:00|13441.1|13435.1|13444.1|13438.1|13445.2|13439.2|13436.9|13430.9|360
1614962100000|2021-03-05 16:35:00|13443.9|13437.9|13438.1|13432.1|13445.8|13439.8|13437.6|13431.6|391
1614962400000|2021-03-05 16:40:00|13438.2|13432.2|13439.5|13433.5|13443.9|13437.9|13437.8|13431.8|429
1614962700000|2021-03-05 16:45:00|13439.6|13433.6|13443.7|13437.7|13444.1|13438.1|13439.3|13433.3|443
1614963000000|2021-03-05 16:50:00|13443.6|13437.6|13444.2|13438.2|13445.8|13439.8|13441.1|13435.1|414
1614963300000|2021-03-05 16:55:00|13444|13438|13437.8|13431.8|13445|13439|13437.7|13431.7|404
1614963600000|2021-03-05 17:00:00|13437.7|13431.7|13436.7|13430.7|13440|13434|13434.3|13428.3|531
1614963900000|2021-03-05 17:05:00|13436.6|13430.6|13440.2|13434.2|13441.2|13435.2|13436.6|13430.6|378
1614964200000|2021-03-05 17:10:00|13440.3|13434.3|13438.1|13435.1|13442.1|13437.3|13437.7|13432.6|339
1614964500000|2021-03-05 17:15:00|13438.2|13435.2|13435.6|13432.6|13440|13435.7|13434.3|13428.9|469
1614964800000|2021-03-05 17:20:00|13435.7|13432.7|13434.7|13428.7|13439.2|13434.8|13433.6|13427.6|345
1614965100000|2021-03-05 17:25:00|13434.9|13428.9|13433.9|13430.9|13437.3|13432.6|13432.2|13427.2|409
1614965400000|2021-03-05 17:30:00|13434|13431|13433.2|13430.2|13435.8|13431.3|13430.5|13426.1|419
1614965700000|2021-03-05 17:35:00|13434.7|13428.7|13434.2|13431.2|13437.8|13433.8|13433.2|13428.7|411
1614966000000|2021-03-05 17:40:00|13434|13431|13429.9|13426.9|13436.9|13432.1|13429.4|13424.9|357
1614966300000|2021-03-05 17:45:00|13429.8|13426.8|13427.6|13424.6|13432.1|13427.4|13426.1|13421.8|364
1614966600000|2021-03-05 17:50:00|13427.5|13424.5|13428.3|13425.3|13432|13427.2|13426|13421.5|436
1614966900000|2021-03-05 17:55:00|13428.4|13425.4|13426.6|13423.6|13430.3|13425.6|13425.7|13421.2|447
1614967200000|2021-03-05 18:00:00|13428.6|13422.6|13429.5|13426.5|13431.2|13426.8|13421.8|13417.2|445
1614967500000|2021-03-05 18:05:00|13429.2|13426.2|13424.3|13421.3|13432.2|13427.8|13423.5|13419|437
1614967800000|2021-03-05 18:10:00|13425.8|13419.8|13425.8|13422.8|13429|13424|13423.9|13419.2|530
1614968100000|2021-03-05 18:15:00|13425.9|13422.9|13418.4|13415.4|13428|13423.4|13417.8|13413.1|466
1614968400000|2021-03-05 18:20:00|13418.3|13415.3|13419|13416|13422.2|13417.6|13417.3|13412.2|477
1614968700000|2021-03-05 18:25:00|13419.1|13416.1|13419.2|13416.2|13422.1|13417.8|13416.8|13413.8|321
1614969000000|2021-03-05 18:30:00|13418.9|13415.9|13417.6|13414.6|13421|13416.6|13416.8|13412.7|363
1614969300000|2021-03-05 18:35:00|13417.4|13414.4|13416.8|13413.8|13421|13416.4|13416.5|13412.9|388
1614969600000|2021-03-05 18:40:00|13416.7|13413.7|13418|13415|13418.7|13415.2|13413.6|13408.9|315
1614969900000|2021-03-05 18:45:00|13418.1|13415.1|13416.1|13413.1|13419|13415.2|13414.6|13410.2|318
1614970200000|2021-03-05 18:50:00|13416|13413|13418|13415|13420|13415.1|13413.8|13410|324
1614970500000|2021-03-05 18:55:00|13419.5|13413.5|13417.6|13414.6|13420.3|13415.7|13417.1|13413.2|288
1614970800000|2021-03-05 19:00:00|13417.5|13414.5|13418.9|13415.9|13422|13417.5|13417|13412.8|376
1614971100000|2021-03-05 19:05:00|13418.8|13415.8|13420.7|13417.7|13423.2|13418.7|13418.1|13415.1|344
1614971400000|2021-03-05 19:10:00|13422.3|13416.3|13420.5|13417.5|13423.8|13419.5|13419.5|13415.2|333
1614971700000|2021-03-05 19:15:00|13421.6|13415.6|13426.1|13423.1|13428.6|13424.2|13419|13415|390
1614972000000|2021-03-05 19:20:00|13426|13423|13423.2|13420.2|13428|13423.3|13423.2|13418.7|347
1614972300000|2021-03-05 19:25:00|13422.8|13419.8|13422.3|13419.3|13424.5|13420.1|13421.9|13417.8|226
1614972600000|2021-03-05 19:30:00|13422.2|13419.2|13419.4|13416.4|13423.7|13419.4|13419.4|13415.1|198
1614972900000|2021-03-05 19:35:00|13419.5|13416.5|13420.2|13417.2|13422|13417.6|13418.6|13414.5|261
1614973200000|2021-03-05 19:40:00|13420.3|13417.3|13419.9|13416.9|13421.2|13418.2|13419.3|13415.1|230
1614973500000|2021-03-05 19:45:00|13420|13417|13416.4|13413.4|13422.1|13417.8|13416.4|13412.1|264
1614973800000|2021-03-05 19:50:00|13416.5|13413.5|13416.3|13413.3|13420.2|13415.4|13416.1|13411.9|334
1614974100000|2021-03-05 19:55:00|13416.2|13413.2|13418.2|13412.2|13418.4|13413.9|13414.2|13409.3|181
1614974400000|2021-03-05 20:00:00|13418.4|13412.4|13418.4|13415.4|13420.5|13416.1|13417.5|13412.4|222
1614974700000|2021-03-05 20:05:00|13418.3|13415.3|13422.2|13416.2|13423.1|13418.3|13418.3|13413.8|259
1614975000000|2021-03-05 20:10:00|13422.3|13416.3|13422.6|13416.6|13423.5|13418.4|13419.5|13414.6|283
1614975300000|2021-03-05 20:15:00|13422.7|13416.7|13421.4|13415.4|13422.8|13417.7|13419.8|13415.1|181
1614975600000|2021-03-05 20:20:00|13421.3|13415.3|13418.5|13412.5|13421.8|13417.3|13417.1|13412.5|224
1614975900000|2021-03-05 20:25:00|13418.4|13412.4|13417.1|13411.1|13418.9|13414.1|13415.9|13410.6|311
1614976200000|2021-03-05 20:30:00|13417|13411|13415.1|13409.1|13417.8|13412.1|13412.8|13408|307
1614976500000|2021-03-05 20:35:00|13415|13409|13413.8|13407.8|13415.5|13410.3|13412.7|13407.5|188
1614976800000|2021-03-05 20:40:00|13412.4|13409.4|13414.6|13408.6|13416.6|13411.5|13412.2|13407.7|227
1614977100000|2021-03-05 20:45:00|13414.7|13408.7|13412.8|13406.8|13415.8|13410.5|13411.7|13406.7|260
1614977400000|2021-03-05 20:50:00|13412.6|13406.6|13412|13406|13413.6|13407.6|13410.4|13405.5|263
1614977700000|2021-03-05 20:55:00|13411.9|13405.9|13412.7|13406.7|13413.6|13407.6|13411.7|13405.7|272
1614978000000|2021-03-05 21:00:00|13412.8|13406.8|13413.9|13407.9|13414.4|13408.4|13412.5|13406.5|152
1614978300000|2021-03-05 21:05:00|13414.1|13408.1|13414.2|13408.2|13414.8|13408.8|13413.3|13407.3|133
1614978600000|2021-03-05 21:10:00|13414.1|13408.1|13415.6|13409.6|13416.1|13410.1|13413.4|13407.1|149
1614978900000|2021-03-05 21:15:00|13415.7|13409.7|13417.9|13411.9|13419.6|13413.6|13415.5|13409.5|132
1614979200000|2021-03-05 21:20:00|13418.4|13412.4|13418.2|13412.2|13418.7|13412.7|13417|13410.7|119
1614979500000|2021-03-05 21:25:00|13418.3|13412.3|13418.1|13412.1|13419.5|13413.5|13416.8|13409.8|117
1614979800000|2021-03-05 21:30:00|13418|13412|13418.4|13412.4|13418.7|13412.7|13416.7|13409.9|138
1614980100000|2021-03-05 21:35:00|13418.2|13412.2|13421.5|13415.5|13421.7|13415.7|13417.9|13411.9|136
1614980400000|2021-03-05 21:40:00|13421.8|13415.8|13422.1|13406.1|13426.9|13420.9|13400|13384|301
1614980700000|2021-03-05 21:45:00|13422|13406|13421.9|13415.9|13444.9|13428.9|13406.8|13390.8|477
1614981000000|2021-03-05 21:50:00|13421.6|13415.6|13426.9|13413.7|13432.4|13420.1|13420.3|13410.2|355
1614981300000|2021-03-05 21:55:00|13427.4|13412.1|13429|13416.7|13436.4|13420.4|13423.5|13409.5|166
1615150800000|2021-03-07 21:00:00|13422.4|13415.4|13422.4|13415.4|13423.5|13416.5|13422.4|13415.4|3
1615151100000|2021-03-07 21:05:00|13423.5|13416.5|13422.4|13415.4|13423.5|13416.5|13422.4|13415.4|4
1615151400000|2021-03-07 21:10:00|13423.5|13416.5|13428.6|13415.5|13428.6|13416.5|13422.4|13415.4|13
1615151700000|2021-03-07 21:15:00|13423.5|13416.5|13422.4|13415.4|13427.7|13417.1|13422.4|13415.1|32
1615152000000|2021-03-07 21:20:00|13423.5|13416.5|13422.4|13415.4|13423.5|13416.5|13422.4|13415.4|6
1615152300000|2021-03-07 21:25:00|13426.3|13413|13424.9|13417.9|13426.3|13417.9|13422.4|13413|19
1615152600000|2021-03-07 21:30:00|13424.2|13417.2|13424.9|13417.9|13424.9|13417.9|13422.4|13415.4|13
1615152900000|2021-03-07 21:35:00|13423.6|13416.6|13423.1|13416.1|13426|13417.9|13422.4|13413.1|22
1615153200000|2021-03-07 21:40:00|13426|13413.1|13423.1|13416.1|13426|13417.9|13423.1|13413.1|10
1615153500000|2021-03-07 21:45:00|13424.9|13417.9|13424.9|13417.9|13424.9|13417.9|13422.4|13415.4|3
1615153800000|2021-03-07 21:50:00|13423.6|13416.6|13424.9|13417.9|13424.9|13417.9|13423.6|13416.6|2
1615154100000|2021-03-07 21:55:00|13424.8|13417.8|13424.8|13417.8|13424.9|13417.9|13422.4|13415.4|41
1615154400000|2021-03-07 22:00:00|13422.4|13415.4|13430.2|13415.2|13435.9|13417|13422.4|13413.1|65
1615154700000|2021-03-07 22:05:00|13428.9|13414.7|13441.9|13419.9|13452.2|13430.2|13428.6|13412.2|64
1615155000000|2021-03-07 22:10:00|13439.5|13417.5|13440.9|13418.9|13451.3|13429.3|13428.2|13409.5|101
1615155300000|2021-03-07 22:15:00|13440.3|13418.3|13440.7|13418.7|13442.8|13420.8|13439.4|13417.4|59
1615155600000|2021-03-07 22:20:00|13439.5|13417.5|13427.1|13411.1|13446.4|13430.4|13422.1|13406.1|108
1615155900000|2021-03-07 22:25:00|13426.8|13410.8|13426.6|13410.6|13432.4|13416.4|13422.4|13406.4|111
1615156200000|2021-03-07 22:30:00|13427.2|13411.2|13429.7|13413.7|13431.7|13415.7|13424.9|13408.9|65
1615156500000|2021-03-07 22:35:00|13429.1|13413.1|13431.1|13415.1|13431.1|13415.1|13425.3|13409.3|23
1615156800000|2021-03-07 22:40:00|13429.7|13413.7|13429.7|13413.7|13432.4|13416.4|13424.9|13408.9|54
1615157100000|2021-03-07 22:45:00|13428.1|13412.1|13427.2|13411.2|13432.3|13416.3|13425.3|13409.3|32
1615157400000|2021-03-07 22:50:00|13427.1|13411.1|13429.3|13413.3|13430.1|13414.1|13426|13410|32
1615157700000|2021-03-07 22:55:00|13423.9|13407.9|13427.5|13411.5|13432.2|13416.2|13423.9|13407.9|50
1615158000000|2021-03-07 23:00:00|13428.5|13412.5|13423.3|13407.3|13433|13417|13423.3|13407.3|111
1615158300000|2021-03-07 23:05:00|13425.2|13409.2|13433.7|13417.7|13435.5|13419.5|13420.7|13404.7|234
1615158600000|2021-03-07 23:10:00|13433.2|13417.2|13434.6|13418.6|13436.9|13420.9|13433.2|13417.2|161
1615158900000|2021-03-07 23:15:00|13435.1|13419.1|13417.9|13409.7|13435.9|13420.5|13416.5|13408.4|370
1615159200000|2021-03-07 23:20:00|13416.8|13410.1|13409.2|13403.2|13417.3|13410.7|13407|13395.7|220
1615159500000|2021-03-07 23:25:00|13409.3|13403.3|13402.5|13396.5|13410.7|13404.7|13402.4|13396.4|219
1615159800000|2021-03-07 23:30:00|13402.6|13396.6|13401.1|13395.1|13402.7|13396.7|13400.2|13393.9|202
1615160100000|2021-03-07 23:35:00|13401.9|13395.9|13400|13394|13404.1|13397.4|13399.3|13393.2|140
1615160400000|2021-03-07 23:40:00|13400.1|13394.1|13407.2|13401.2|13407.8|13401.8|13399.3|13393.3|231
1615160700000|2021-03-07 23:45:00|13407.3|13401.3|13411.1|13405.1|13411.4|13405.4|13406.9|13400.9|225
1615161000000|2021-03-07 23:50:00|13411|13405|13409.3|13403.3|13411.2|13405.3|13407.5|13401.7|140
1615161300000|2021-03-07 23:55:00|13409.2|13403.2|13411|13405|13411.9|13405.9|13408.7|13402.7|179
1615161600000|2021-03-08 00:00:00|13411.1|13405.1|13412.3|13409.3|13413.3|13409.4|13410.7|13404.8|158
1615161900000|2021-03-08 00:05:00|13413|13410|13414.5|13411.5|13415.2|13412.2|13412.4|13407.8|181
1615162200000|2021-03-08 00:10:00|13414.4|13411.4|13421.1|13418.1|13421.1|13418.1|13413.5|13408.9|195
1615162500000|2021-03-08 00:15:00|13421|13418|13422.1|13419.1|13425.3|13421.1|13420|13417|288
1615162800000|2021-03-08 00:20:00|13422|13419|13415.9|13412.9|13422.1|13419.1|13415.6|13412.6|184
1615163100000|2021-03-08 00:25:00|13417.3|13411.3|13417.8|13414.8|13420.6|13416.6|13415.6|13411.1|195
1615163400000|2021-03-08 00:30:00|13417.7|13414.7|13417.2|13414.2|13419.9|13416.9|13417|13414|132
1615163700000|2021-03-08 00:35:00|13417.1|13414.1|13417.4|13414.4|13417.7|13414.7|13417|13414|96
1615164000000|2021-03-08 00:40:00|13417.2|13414.2|13413.9|13410.9|13417.5|13414.5|13413.6|13409.7|122
1615164300000|2021-03-08 00:45:00|13414|13411|13411.5|13408.5|13415.5|13411|13410.2|13407.2|172
1615164600000|2021-03-08 00:50:00|13411.6|13408.6|13411.8|13408.8|13414.1|13411.1|13411.2|13408.2|191
1615164900000|2021-03-08 00:55:00|13411.9|13408.9|13416.9|13413.9|13417.4|13414.4|13411|13408|204
1615165200000|2021-03-08 01:00:00|13417.1|13414.1|13416.8|13413.8|13417.6|13414.6|13412.3|13409.3|351
1615165500000|2021-03-08 01:05:00|13416.7|13413.7|13417.5|13414.5|13418|13415|13416.4|13413.4|170
1615165800000|2021-03-08 01:10:00|13417.6|13414.6|13420.6|13417.6|13420.9|13417.9|13417.1|13414.1|205
1615166100000|2021-03-08 01:15:00|13420.5|13417.5|13420.7|13417.7|13424|13421|13419.9|13416.9|311
1615166400000|2021-03-08 01:20:00|13420.6|13417.6|13419.9|13416.9|13420.6|13417.6|13418.3|13415.3|281
1615166700000|2021-03-08 01:25:00|13419.8|13416.8|13420.9|13417.9|13421.7|13418.7|13419|13416|272
1615167000000|2021-03-08 01:30:00|13420.8|13417.8|13417.5|13414.5|13421.1|13418.1|13415|13412|372
1615167300000|2021-03-08 01:35:00|13417.4|13414.4|13417.2|13414.2|13420.1|13415.7|13415.5|13412.5|227
1615167600000|2021-03-08 01:40:00|13417|13414|13421.9|13418.9|13422.3|13419.3|13415.5|13412.5|353
1615167900000|2021-03-08 01:45:00|13421.8|13418.8|13420.9|13417.9|13424.5|13421.5|13419.3|13416.3|369
1615168200000|2021-03-08 01:50:00|13420.8|13417.8|13419.9|13416.9|13421.4|13418.4|13417.3|13414.3|386
1615168500000|2021-03-08 01:55:00|13420|13417|13419.6|13416.6|13420.2|13417.2|13418.2|13415.2|314
1615168800000|2021-03-08 02:00:00|13419.5|13416.5|13418.6|13415.6|13420.1|13417.1|13418.5|13415.5|210
1615169100000|2021-03-08 02:05:00|13418.7|13415.7|13419.2|13416.2|13419.8|13416.8|13418.5|13415.5|152
1615169400000|2021-03-08 02:10:00|13419.1|13416.1|13420|13417|13421.9|13418.9|13419.1|13416.1|210
1615169700000|2021-03-08 02:15:00|13420.1|13417.1|13422.7|13419.7|13423|13420|13420|13417|222
1615170000000|2021-03-08 02:20:00|13422.6|13419.6|13427.8|13424.8|13428.1|13425.1|13422.6|13419.6|256
1615170300000|2021-03-08 02:25:00|13428|13425|13435.6|13432.6|13436.5|13433.5|13427.9|13424.9|354
1615170600000|2021-03-08 02:30:00|13435.5|13432.5|13440.5|13437.5|13446.7|13443.6|13435.1|13432.1|430
1615170900000|2021-03-08 02:35:00|13440.6|13437.6|13438.8|13435.8|13442.5|13439.5|13437.6|13434.3|316
1615171200000|2021-03-08 02:40:00|13438.9|13435.9|13440.8|13437.8|13440.9|13437.9|13438.1|13435.1|287
1615171500000|2021-03-08 02:45:00|13440.9|13437.9|13448|13445|13448.2|13445.2|13440.8|13437.8|312
1615171800000|2021-03-08 02:50:00|13447.9|13444.9|13452.8|13449.8|13453.5|13450.1|13447.6|13444.6|330
1615172100000|2021-03-08 02:55:00|13452.7|13449.7|13446.5|13443.5|13452.8|13449.8|13445.6|13442.6|289
1615172400000|2021-03-08 03:00:00|13446.4|13443.4|13441.5|13438.5|13448.2|13444.5|13441.3|13438.3|456
1615172700000|2021-03-08 03:05:00|13441.6|13438.6|13443.6|13440.6|13444.2|13440.8|13440.5|13436.1|289
1615173000000|2021-03-08 03:10:00|13443.5|13440.5|13444.4|13441.4|13444.5|13441.5|13442.4|13439.4|223
1615173300000|2021-03-08 03:15:00|13444.6|13441.6|13442.2|13439.2|13444.6|13441.6|13440.7|13437.7|242
1615173600000|2021-03-08 03:20:00|13442.1|13439.1|13445.5|13442.5|13447.5|13444.5|13441.6|13438.6|235
1615173900000|2021-03-08 03:25:00|13445.4|13442.4|13444|13441|13447.4|13444.4|13443.3|13439.3|313
1615174200000|2021-03-08 03:30:00|13443.8|13440.8|13449.2|13446.2|13449.9|13446.9|13443.8|13440.8|289
1615174500000|2021-03-08 03:35:00|13449.3|13446.3|13451.2|13448.2|13453.4|13450.4|13449.3|13446.3|331
1615174800000|2021-03-08 03:40:00|13451.1|13448.1|13453.1|13450.1|13454|13450.2|13450|13447|272
1615175100000|2021-03-08 03:45:00|13453.2|13450.2|13452.7|13449.7|13454.8|13451.8|13451.9|13448.9|291
1615175400000|2021-03-08 03:50:00|13452.9|13449.9|13453.7|13450.7|13454.4|13451.4|13452.9|13449.9|218
1615175700000|2021-03-08 03:55:00|13453.8|13450.8|13453.2|13450.2|13454.4|13451.4|13452|13449|248
1615176000000|2021-03-08 04:00:00|13453.3|13450.3|13454.9|13451.9|13454.9|13451.9|13452.8|13449.8|230
1615176300000|2021-03-08 04:05:00|13454.7|13451.7|13453.5|13450.5|13454.8|13451.8|13452.2|13449.2|211
1615176600000|2021-03-08 04:10:00|13453.6|13450.6|13453.9|13450.9|13454.8|13451.8|13453.3|13450.3|214
1615176900000|2021-03-08 04:15:00|13453.8|13450.8|13455.1|13452.1|13455.5|13452.5|13453.5|13450.5|192
1615177200000|2021-03-08 04:20:00|13455|13452|13454.2|13451.2|13456.4|13453.4|13453.8|13450.8|171
1615177500000|2021-03-08 04:25:00|13454.1|13451.1|13452|13449|13454.1|13451.1|13451.6|13448.6|115
1615177800000|2021-03-08 04:30:00|13452.1|13449.1|13453.8|13450.8|13454.8|13451.3|13451.8|13448.8|209
1615178100000|2021-03-08 04:35:00|13453.9|13450.9|13456.6|13453.6|13457.6|13454.6|13453.9|13450.9|198
1615178400000|2021-03-08 04:40:00|13456.7|13453.7|13456|13453|13457.1|13454.1|13455.3|13452.3|174
1615178700000|2021-03-08 04:45:00|13455.9|13452.9|13456|13453|13457|13454|13455.5|13452.5|224
1615179000000|2021-03-08 04:50:00|13456.2|13453.2|13455.6|13452.6|13458|13453.9|13454.8|13451.7|150
1615179300000|2021-03-08 04:55:00|13455.5|13452.5|13451.9|13448.9|13455.8|13452.8|13451.4|13448|251
1615179600000|2021-03-08 05:00:00|13451.7|13448.7|13449.1|13446.1|13452.3|13448.8|13448.9|13445.9|293
1615179900000|2021-03-08 05:05:00|13449.2|13446.2|13451.2|13448.2|13451.9|13448.9|13449.2|13446.2|220
1615180200000|2021-03-08 05:10:00|13451.1|13448.1|13450.2|13447.2|13451.9|13448.9|13450.1|13447.1|210
1615180500000|2021-03-08 05:15:00|13450.3|13447.3|13449.1|13446.1|13450.9|13447.9|13447.7|13444.7|258
1615180800000|2021-03-08 05:20:00|13449.2|13446.2|13448.1|13445.1|13449.5|13446.5|13447.4|13444.4|237
1615181100000|2021-03-08 05:25:00|13448|13445|13447.5|13444.5|13449.2|13446.2|13447.1|13444.1|211
1615181400000|2021-03-08 05:30:00|13447.4|13444.4|13445.9|13442.9|13448|13445|13445.5|13441.2|321
1615181700000|2021-03-08 05:35:00|13446|13443|13443.9|13440.9|13446.5|13443.5|13442.9|13439.2|276
1615182000000|2021-03-08 05:40:00|13444|13441|13444.4|13441.4|13445|13442|13443|13440|287
1615182300000|2021-03-08 05:45:00|13444.5|13441.5|13443.7|13440.7|13445.3|13442.3|13443.7|13440.7|298
1615182600000|2021-03-08 05:50:00|13443.8|13440.8|13443|13440|13444|13441|13442|13439|334
1615182900000|2021-03-08 05:55:00|13443.1|13440.1|13442.9|13439.9|13444.1|13441.1|13442.1|13439.1|273
1615183200000|2021-03-08 06:00:00|13443|13440|13440.8|13437.8|13443.1|13440.1|13440.2|13437.2|352
1615183500000|2021-03-08 06:05:00|13440.9|13437.9|13441.4|13438.4|13441.8|13438.8|13440.1|13437.1|332
1615183800000|2021-03-08 06:10:00|13441.7|13438.7|13444|13441|13444.2|13441.2|13441.7|13438.7|243
1615184100000|2021-03-08 06:15:00|13443.9|13440.9|13445.7|13442.7|13446.1|13443.1|13442.9|13439.9|246
1615184400000|2021-03-08 06:20:00|13445.8|13442.8|13447|13444|13447.8|13444.8|13445.6|13442.6|219
1615184700000|2021-03-08 06:25:00|13446.9|13443.9|13448.1|13445.1|13448.5|13445.5|13446.9|13443.9|206
1615185000000|2021-03-08 06:30:00|13448|13445|13449.7|13446.7|13450.4|13447.4|13447.7|13444.7|241
1615185300000|2021-03-08 06:35:00|13449.8|13446.8|13451|13448|13451.8|13448.8|13449.3|13446.3|260
1615185600000|2021-03-08 06:40:00|13450.9|13447.9|13451.9|13448.9|13452.4|13449.4|13450.3|13447.3|328
1615185900000|2021-03-08 06:45:00|13451.8|13448.8|13453.4|13450.4|13454.6|13451.6|13451.6|13448.6|403
1615186200000|2021-03-08 06:50:00|13453.5|13450.5|13455.3|13452.3|13455.3|13452.3|13451.7|13448.7|260
1615186500000|2021-03-08 06:55:00|13455.2|13452.2|13459.3|13456.3|13461.1|13458.1|13454.9|13451.9|337
1615186800000|2021-03-08 07:00:00|13459.4|13456.4|13455.3|13452.3|13460|13457|13454.2|13451.2|253
1615187100000|2021-03-08 07:05:00|13455.4|13452.4|13456.7|13453.7|13457.3|13454.3|13454.9|13450.5|282
1615187400000|2021-03-08 07:10:00|13456.8|13453.8|13459.9|13456.9|13460.2|13457.2|13456.7|13453.6|257
1615187700000|2021-03-08 07:15:00|13459.8|13456.8|13460.4|13457.4|13460.6|13457.6|13458.2|13455.2|322
1615188000000|2021-03-08 07:20:00|13460.6|13457.6|13474.1|13471.1|13480|13475.6|13459.8|13456.8|447
1615188300000|2021-03-08 07:25:00|13474.2|13471.2|13472.6|13469.6|13475.3|13471.4|13471.6|13468.6|264
1615188600000|2021-03-08 07:30:00|13472.5|13469.5|13471.2|13468.2|13473.4|13470.4|13471.1|13468.1|189
1615188900000|2021-03-08 07:35:00|13471.3|13468.3|13471.5|13468.5|13471.6|13468.6|13469.2|13466.2|240
1615189200000|2021-03-08 07:40:00|13471.4|13468.4|13474.6|13471.6|13474.6|13471.6|13470.4|13467.4|269
1615189500000|2021-03-08 07:45:00|13474.5|13471.5|13475.3|13472.3|13475.4|13472.4|13472.2|13469.2|237
1615189800000|2021-03-08 07:50:00|13475.4|13472.4|13478.3|13475.3|13480.5|13476.9|13475.3|13472.3|198
1615190100000|2021-03-08 07:55:00|13478.1|13475.1|13479.1|13476.1|13481.8|13478.3|13478.1|13475.1|199
1615190400000|2021-03-08 08:00:00|13479.2|13476.2|13467.8|13464.8|13480.9|13476.5|13466.8|13462.9|424
1615190700000|2021-03-08 08:05:00|13467.9|13464.9|13470.2|13467.2|13470.8|13467.8|13465.9|13462.9|408
1615191000000|2021-03-08 08:10:00|13470.5|13467.5|13465.4|13462.4|13471|13468|13465.3|13462.3|413
1615191300000|2021-03-08 08:15:00|13465.5|13462.5|13470.7|13467.7|13472.8|13468.6|13465.2|13462.2|284
1615191600000|2021-03-08 08:20:00|13470.6|13467.6|13473|13470|13475.7|13471.3|13470.6|13467.6|206
1615191900000|2021-03-08 08:25:00|13472.9|13469.9|13473.8|13470.8|13474|13471|13471.4|13468.4|254
1615192200000|2021-03-08 08:30:00|13473.9|13470.9|13475.9|13472.9|13478.3|13475.3|13473.7|13470.7|300
1615192500000|2021-03-08 08:35:00|13475.8|13472.8|13477.9|13474.9|13479|13476|13473.5|13470.5|320
1615192800000|2021-03-08 08:40:00|13477.8|13474.8|13483.6|13480.6|13484.5|13481.5|13477.8|13474.8|264
1615193100000|2021-03-08 08:45:00|13483.5|13480.5|13483.6|13480.6|13487.9|13483.5|13482.5|13479.5|302
1615193400000|2021-03-08 08:50:00|13483.5|13480.5|13482.7|13479.7|13485.3|13482.3|13482.5|13479.5|256
1615193700000|2021-03-08 08:55:00|13482.6|13479.6|13484.5|13481.5|13485.9|13482.8|13481.3|13478.3|305
1615194000000|2021-03-08 09:00:00|13484.4|13481.4|13483.5|13480.5|13485.1|13482.1|13482.7|13479.7|316
1615194300000|2021-03-08 09:05:00|13483.4|13480.4|13482.3|13479.3|13484.8|13481.8|13480.7|13477.7|287
1615194600000|2021-03-08 09:10:00|13482.4|13479.4|13483.7|13480.7|13484.6|13481.6|13481.4|13478.4|268
1615194900000|2021-03-08 09:15:00|13483.6|13480.6|13485.7|13482.7|13485.9|13482.9|13482.3|13479.3|249
1615195200000|2021-03-08 09:20:00|13485.6|13482.6|13489.9|13486.9|13490.5|13487.5|13485.5|13482.5|298
1615195500000|2021-03-08 09:25:00|13489.8|13486.8|13495|13492|13499.5|13495.2|13489|13486|323
1615195800000|2021-03-08 09:30:00|13495.1|13492.1|13495.6|13492.6|13496.9|13493.9|13493.6|13489|314
1615196100000|2021-03-08 09:35:00|13495.8|13492.8|13497.9|13494.9|13500|13496|13495.8|13492.1|251
1615196400000|2021-03-08 09:40:00|13497.8|13494.8|13492.3|13489.3|13498.5|13495.5|13491.9|13488.9|259
1615196700000|2021-03-08 09:45:00|13492.4|13489.4|13484.3|13481.3|13492.6|13489.6|13483.8|13480.8|354
1615197000000|2021-03-08 09:50:00|13484.2|13481.2|13485.3|13482.3|13488.9|13485.9|13484.2|13481.2|269
1615197300000|2021-03-08 09:55:00|13485.5|13482.5|13487.3|13484.3|13489.6|13485.3|13484.6|13481.6|301
1615197600000|2021-03-08 10:00:00|13487.5|13484.5|13486.4|13483.4|13488|13485|13485.7|13482.7|263
1615197900000|2021-03-08 10:05:00|13486.3|13483.3|13484.3|13481.3|13486.9|13483.9|13483.8|13479.8|259
1615198200000|2021-03-08 10:10:00|13484.2|13481.2|13485|13482|13485.8|13482.8|13483.9|13480.9|265
1615198500000|2021-03-08 10:15:00|13485.1|13482.1|13486|13483|13486.8|13483.8|13484.8|13481.8|244
1615198800000|2021-03-08 10:20:00|13486.1|13483.1|13488.6|13485.6|13488.7|13485.7|13484.6|13481.5|261
1615199100000|2021-03-08 10:25:00|13488.5|13485.5|13485.2|13482.2|13488.6|13485.6|13485|13482|236
1615199400000|2021-03-08 10:30:00|13485|13482|13478.2|13475.2|13485.7|13482.7|13478.1|13475.1|306
1615199700000|2021-03-08 10:35:00|13478.1|13475.1|13475.8|13472.8|13478.6|13475.6|13471.8|13468.8|359
1615200000000|2021-03-08 10:40:00|13475.9|13472.9|13475.1|13472.1|13476.8|13473.8|13474.9|13471.9|213
1615200300000|2021-03-08 10:45:00|13475|13472|13475.9|13472.9|13475.9|13472.9|13472.3|13467.8|252
1615200600000|2021-03-08 10:50:00|13475.8|13472.8|13480.9|13477.9|13482.2|13478.1|13474|13471|251
1615200900000|2021-03-08 10:55:00|13481|13478|13483|13480|13484.5|13480.7|13480.9|13476.5|241
1615201200000|2021-03-08 11:00:00|13482.8|13479.8|13481.6|13478.6|13482.8|13479.8|13479.6|13476|259
1615201500000|2021-03-08 11:05:00|13481.7|13478.7|13481.1|13478.1|13482.7|13479.7|13480.6|13477.6|201
1615201800000|2021-03-08 11:10:00|13481|13478|13479|13476|13481.5|13478.5|13479|13476|218
1615202100000|2021-03-08 11:15:00|13478.8|13475.8|13479.4|13476.4|13481.6|13477.6|13478.5|13474.1|235
1615202400000|2021-03-08 11:20:00|13479.5|13476.5|13478.7|13475.7|13480.4|13477.4|13478.3|13475.3|217
1615202700000|2021-03-08 11:25:00|13478.6|13475.6|13478.1|13475.1|13478.6|13475.6|13476.8|13473.8|193
1615203000000|2021-03-08 11:30:00|13478|13475|13476.6|13473.6|13478.5|13475.5|13476.2|13473.2|216
1615203300000|2021-03-08 11:35:00|13476.7|13473.7|13476.3|13473.3|13477.8|13474.8|13474.9|13471.9|208
1615203600000|2021-03-08 11:40:00|13476.4|13473.4|13478.3|13475.3|13478.4|13475.4|13475.9|13472.9|170
1615203900000|2021-03-08 11:45:00|13478.4|13475.4|13480.2|13477.2|13480.4|13477.4|13477.1|13474.1|232
1615204200000|2021-03-08 11:50:00|13480.3|13477.3|13483.4|13480.4|13485.2|13481|13480.3|13477.3|191
1615204500000|2021-03-08 11:55:00|13483.3|13480.3|13485.5|13482.5|13485.7|13482.7|13482.3|13479.3|221
1615204800000|2021-03-08 12:00:00|13485.4|13482.4|13490.1|13487.1|13490.2|13487.2|13484.4|13481.4|280
1615205100000|2021-03-08 12:05:00|13490.3|13487.3|13488.6|13485.6|13490.8|13487.8|13487.9|13484.4|199
1615205400000|2021-03-08 12:10:00|13488.4|13485.4|13488|13485|13489.5|13486.5|13487.1|13483.3|184
1615205700000|2021-03-08 12:15:00|13488.2|13485.2|13489.3|13486.3|13491|13488|13487.9|13483.7|316
1615206000000|2021-03-08 12:20:00|13489.4|13486.4|13488.7|13485.7|13489.6|13486.6|13488.4|13485.4|175
1615206300000|2021-03-08 12:25:00|13488.8|13485.8|13488.6|13485.6|13489|13486|13486.8|13483.8|251
1615206600000|2021-03-08 12:30:00|13488.4|13485.4|13489.3|13486.3|13490.8|13487.8|13487.7|13484.7|240
1615206900000|2021-03-08 12:35:00|13489.4|13486.4|13490.7|13487.7|13490.8|13487.8|13488.6|13485.6|240
1615207200000|2021-03-08 12:40:00|13490.6|13487.6|13494.1|13491.1|13495.2|13492.2|13490.3|13487.3|234
1615207500000|2021-03-08 12:45:00|13494.2|13491.2|13490.6|13487.6|13495.6|13492.6|13490.6|13486.4|185
1615207800000|2021-03-08 12:50:00|13490.9|13487.9|13491.1|13488.1|13493.8|13489.7|13490.3|13487.3|174
1615208100000|2021-03-08 12:55:00|13491.2|13488.2|13490.7|13487.7|13491.4|13488.4|13490.2|13487.2|154
1615208400000|2021-03-08 13:00:00|13490.8|13487.8|13488.9|13485.9|13492.4|13489.4|13488.8|13484.4|269
1615208700000|2021-03-08 13:05:00|13489|13486|13489.5|13486.5|13491.2|13487.5|13487.6|13484.6|250
1615209000000|2021-03-08 13:10:00|13489.4|13486.4|13481.7|13478.7|13489.7|13486.7|13481.6|13478.6|263
1615209300000|2021-03-08 13:15:00|13481.8|13478.8|13480.1|13477.1|13483.5|13480.5|13480.1|13477.1|259
1615209600000|2021-03-08 13:20:00|13480.3|13477.3|13473.3|13470.3|13480.9|13477.9|13473.1|13470.1|293
1615209900000|2021-03-08 13:25:00|13473.2|13470.2|13471.1|13468.1|13474.2|13471.2|13470.7|13467.7|308
1615210200000|2021-03-08 13:30:00|13471.2|13468.2|13470.6|13467.6|13471.8|13468.8|13469.7|13466.7|272
1615210500000|2021-03-08 13:35:00|13470.7|13467.7|13475.5|13472.5|13476.5|13472.9|13470.7|13467.7|242
1615210800000|2021-03-08 13:40:00|13475.4|13472.4|13473.3|13470.3|13476.1|13473.1|13472|13469|261
1615211100000|2021-03-08 13:45:00|13473.2|13470.2|13471.1|13468.1|13473.4|13470.4|13469.8|13466.8|295
1615211400000|2021-03-08 13:50:00|13471.3|13468.3|13470.8|13467.8|13474.5|13470.7|13469.8|13466.8|309
1615211700000|2021-03-08 13:55:00|13470.9|13467.9|13469.6|13466.6|13473|13470|13468.6|13465.6|317
1615212000000|2021-03-08 14:00:00|13469.7|13466.7|13469.7|13466.7|13472|13468.4|13468.2|13464.5|440
1615212300000|2021-03-08 14:05:00|13469.8|13466.8|13468.4|13465.4|13472.5|13468.3|13468.2|13465.2|284
1615212600000|2021-03-08 14:10:00|13468.5|13465.5|13468.3|13465.3|13470.5|13467.5|13467|13464|345
1615212900000|2021-03-08 14:15:00|13468.4|13465.4|13470.6|13467.6|13471.5|13467.6|13466.5|13463.5|373
1615213200000|2021-03-08 14:20:00|13472.2|13466.2|13473|13470|13475.7|13471.7|13470.5|13466.2|266
1615213500000|2021-03-08 14:25:00|13473.1|13470.1|13474.7|13468.7|13474.8|13470.9|13471.4|13468.4|250
1615213800000|2021-03-08 14:30:00|13474.8|13468.8|13476.9|13473.9|13478.9|13474.9|13472.5|13468.8|456
1615214100000|2021-03-08 14:35:00|13477.1|13474.1|13474.9|13471.9|13480.7|13475.9|13474.3|13469.4|469
1615214400000|2021-03-08 14:40:00|13474.7|13471.7|13469.6|13466.6|13475.2|13471.8|13468.9|13463.3|462
1615214700000|2021-03-08 14:45:00|13469.7|13466.7|13473.4|13470.4|13475|13470.4|13468|13463.4|639
1615215000000|2021-03-08 14:50:00|13473.5|13470.5|13477.6|13474.6|13480|13475.2|13471.5|13467.1|643
1615215300000|2021-03-08 14:55:00|13477.5|13474.5|13484|13478|13486.4|13481.7|13475.1|13470.5|537
1615215600000|2021-03-08 15:00:00|13483.7|13477.7|13483.3|13477.3|13486.1|13481.9|13481.7|13476.5|461
1615215900000|2021-03-08 15:05:00|13483.8|13477.8|13482|13476|13483.9|13478.9|13479.5|13474.1|573
1615216200000|2021-03-08 15:10:00|13481.9|13475.9|13477|13474|13482.7|13478.6|13476.9|13472.5|544
1615216500000|2021-03-08 15:15:00|13476.9|13473.9|13474.4|13468.4|13480.5|13475.6|13472.5|13467.9|364
1615216800000|2021-03-08 15:20:00|13474.3|13468.3|13483.5|13477.5|13483.8|13477.8|13472.8|13468.1|410
1615217100000|2021-03-08 15:25:00|13483.6|13477.6|13489.6|13486.6|13490.4|13486.8|13482|13477.6|313
1615217400000|2021-03-08 15:30:00|13489.7|13486.7|13491.4|13485.4|13492.7|13489.6|13487.6|13483.4|367
1615217700000|2021-03-08 15:35:00|13491.5|13485.5|13492.4|13489.4|13494|13489.6|13489.2|13484.2|333
1615218000000|2021-03-08 15:40:00|13492.3|13489.3|13495.6|13492.6|13498.7|13493.4|13492|13487.7|329
1615218300000|2021-03-08 15:45:00|13495.5|13492.5|13498.8|13495.8|13499.8|13496.2|13495.3|13491.3|384
1615218600000|2021-03-08 15:50:00|13498.7|13495.7|13499.9|13496.9|13501.4|13497|13497.3|13493.8|270
1615218900000|2021-03-08 15:55:00|13500|13497|13500.9|13497.9|13502.7|13498.3|13497.4|13493.2|358
1615219200000|2021-03-08 16:00:00|13500.8|13497.8|13500.4|13497.4|13502.5|13498|13499.3|13494.7|346
1615219500000|2021-03-08 16:05:00|13500.3|13497.3|13497.9|13491.9|13501.5|13497.8|13496|13490.9|280
1615219800000|2021-03-08 16:10:00|13497.7|13491.7|13492.7|13489.7|13498|13493.5|13492.1|13487.9|177
1615220100000|2021-03-08 16:15:00|13492.6|13489.6|13494.6|13491.6|13495.1|13492.1|13492.3|13489.3|183
1615220400000|2021-03-08 16:20:00|13494.5|13491.5|13492.2|13489.2|13495.9|13492.2|13492.1|13489.1|207
1615220700000|2021-03-08 16:25:00|13492.3|13489.3|13494.4|13488.4|13496.7|13492.5|13492.1|13488.3|256
1615221000000|2021-03-08 16:30:00|13492.9|13489.9|13496|13490|13496.1|13492.8|13492.6|13488.8|254
1615221300000|2021-03-08 16:35:00|13496.1|13490.1|13498|13495|13498|13495|13494.4|13490|322
1615221600000|2021-03-08 16:40:00|13498.1|13495.1|13501.4|13498.4|13501.4|13498.4|13496.2|13492.6|385
1615221900000|2021-03-08 16:45:00|13501.5|13498.5|13505.4|13499.4|13505.9|13501.3|13499.4|13494.8|346
1615222200000|2021-03-08 16:50:00|13505.8|13499.8|13507.3|13501.3|13509.1|13503.4|13503.3|13498.7|368
1615222500000|2021-03-08 16:55:00|13507.2|13501.2|13506.6|13503.6|13508.3|13503.9|13504.2|13499.4|420
1615222800000|2021-03-08 17:00:00|13508.1|13502.1|13506.8|13500.8|13508.3|13502.7|13505.7|13499.8|477
1615223100000|2021-03-08 17:05:00|13506.9|13500.9|13506|13500|13507.6|13502.6|13504.5|13499.7|360
1615223400000|2021-03-08 17:10:00|13506.1|13500.1|13506.2|13500.2|13506.5|13500.5|13504.9|13498.9|313
1615223700000|2021-03-08 17:15:00|13506.3|13500.3|13503.7|13497.7|13507.3|13501.3|13501.7|13496.4|442
1615224000000|2021-03-08 17:20:00|13503.8|13497.8|13497.6|13491.6|13503.8|13498|13497.6|13491.6|344
1615224300000|2021-03-08 17:25:00|13497.5|13491.5|13498.7|13492.7|13501.1|13495.1|13496.5|13490.5|321
1615224600000|2021-03-08 17:30:00|13498.8|13492.8|13497.5|13491.5|13500.4|13494.4|13495.7|13490.5|358
1615224900000|2021-03-08 17:35:00|13497.6|13491.6|13497|13491|13498.2|13493.7|13494.7|13489.9|382
1615225200000|2021-03-08 17:40:00|13497.1|13491.1|13494.2|13491.2|13497.9|13493.2|13494.2|13489.5|332
1615225500000|2021-03-08 17:45:00|13494.3|13491.3|13495.2|13489.2|13496.8|13492.2|13492|13487.7|363
1615225800000|2021-03-08 17:50:00|13494.9|13488.9|13495.7|13492.7|13497.3|13492.8|13492.5|13488.1|305
1615226100000|2021-03-08 17:55:00|13495.8|13492.8|13496.6|13490.6|13498|13493.4|13494.5|13489.7|258
1615226400000|2021-03-08 18:00:00|13496.5|13490.5|13491.9|13488.9|13496.7|13492.2|13490.9|13487.2|309
1615226700000|2021-03-08 18:05:00|13493.2|13487.2|13492.8|13486.8|13493.5|13489.2|13490.9|13485.3|236
1615227000000|2021-03-08 18:10:00|13492.9|13486.9|13491.8|13485.8|13493.6|13489.4|13490.9|13485.6|262
1615227300000|2021-03-08 18:15:00|13491.7|13485.7|13492.5|13486.5|13492.7|13487.6|13490.2|13485.6|188
1615227600000|2021-03-08 18:20:00|13492.3|13486.3|13492|13489|13493.5|13489.3|13491|13486|210
1615227900000|2021-03-08 18:25:00|13491.9|13488.9|13495.2|13489.2|13495.5|13490.9|13491.7|13486.8|239
1615228200000|2021-03-08 18:30:00|13495.1|13489.1|13497|13491|13497.3|13492.8|13493.3|13488.5|298
1615228500000|2021-03-08 18:35:00|13497.2|13491.2|13499.2|13493.2|13499.5|13494.5|13495.4|13489.7|360
1615228800000|2021-03-08 18:40:00|13499.3|13493.3|13500|13494|13500.4|13495.4|13496.7|13491.7|307
1615229100000|2021-03-08 18:45:00|13499.9|13493.9|13505.4|13499.4|13505.6|13499.6|13498.3|13493.8|297
1615229400000|2021-03-08 18:50:00|13505.3|13499.3|13508.4|13502.4|13509.6|13503.6|13504.7|13498.7|360
1615229700000|2021-03-08 18:55:00|13508.3|13502.3|13508.2|13502.2|13508.6|13503.5|13506.4|13500.6|296
1615230000000|2021-03-08 19:00:00|13508.1|13502.1|13507.1|13501.1|13508.3|13503.4|13504.9|13498.9|355
1615230300000|2021-03-08 19:05:00|13507.3|13501.3|13502.7|13499.7|13507.6|13501.6|13502.3|13497.4|315
1615230600000|2021-03-08 19:10:00|13504.2|13498.2|13503|13497|13505|13500.2|13501.8|13496.4|271
1615230900000|2021-03-08 19:15:00|13502.9|13496.9|13504.1|13498.1|13504.9|13500.1|13499.9|13495.3|325
1615231200000|2021-03-08 19:20:00|13504|13498|13503|13497|13505|13500.4|13501.8|13496.8|324
1615231500000|2021-03-08 19:25:00|13502.9|13496.9|13502.8|13496.8|13503.5|13498.3|13500.2|13494.2|375
1615231800000|2021-03-08 19:30:00|13502.7|13496.7|13504.3|13498.3|13504.3|13499.7|13500.2|13494.4|307
1615232100000|2021-03-08 19:35:00|13504.4|13498.4|13502.9|13499.9|13505.1|13500|13501.6|13496.4|311
1615232400000|2021-03-08 19:40:00|13502.8|13499.8|13505.7|13499.7|13506.3|13501.9|13502.3|13497.4|289
1615232700000|2021-03-08 19:45:00|13504.2|13501.2|13503.3|13500.3|13506.1|13501.3|13502.3|13497.8|285
1615233000000|2021-03-08 19:50:00|13503.1|13500.1|13502.3|13496.3|13505.1|13500.4|13500.2|13495.8|279
1615233300000|2021-03-08 19:55:00|13502.7|13496.7|13502|13496|13504.3|13499.7|13499.3|13494.6|299
1615233600000|2021-03-08 20:00:00|13502.1|13496.1|13505.3|13502.3|13507.3|13502.7|13500.9|13496.1|310
1615233900000|2021-03-08 20:05:00|13505.1|13502.1|13507.5|13501.5|13508.1|13503.5|13505.1|13500.5|209
1615234200000|2021-03-08 20:10:00|13505.9|13502.9|13507|13501|13508.9|13504.2|13505|13500.5|235
1615234500000|2021-03-08 20:15:00|13506.9|13500.9|13512.4|13506.4|13513|13508.1|13505.9|13500.7|272
1615234800000|2021-03-08 20:20:00|13512.2|13506.2|13510.1|13504.1|13512.2|13507.3|13508.8|13502.8|366
1615235100000|2021-03-08 20:25:00|13510.2|13504.2|13509.3|13503.3|13511.2|13506.1|13508.9|13502.9|320
1615235400000|2021-03-08 20:30:00|13509.2|13503.2|13508.9|13502.9|13509.6|13504.7|13506.8|13500.8|380
1615235700000|2021-03-08 20:35:00|13509|13503|13509.3|13503.3|13509.5|13505|13507.8|13502.4|280
1615236000000|2021-03-08 20:40:00|13509.2|13503.2|13510.3|13504.3|13511.4|13505.9|13508.4|13503.2|305
1615236300000|2021-03-08 20:45:00|13510.2|13504.2|13509.6|13503.6|13511.2|13506.5|13508.9|13502.9|178
1615236600000|2021-03-08 20:50:00|13509.5|13503.5|13510.4|13504.4|13510.4|13505.2|13507.7|13502.6|222
1615236900000|2021-03-08 20:55:00|13510.3|13504.3|13511.9|13505.9|13512.5|13506.9|13509.1|13504.2|231
1615237200000|2021-03-08 21:00:00|13512|13506|13511.9|13505.9|13512.6|13506.6|13511|13505|156
1615237500000|2021-03-08 21:05:00|13511.8|13505.8|13511.9|13505.9|13512.4|13506.4|13511.5|13505.5|118
1615237800000|2021-03-08 21:10:00|13512|13506|13513.7|13507.7|13514|13508|13511.8|13505.8|106
1615238100000|2021-03-08 21:15:00|13513.6|13507.6|13517.1|13511.1|13517.1|13511.8|13513.5|13507.5|109
1615238400000|2021-03-08 21:20:00|13516.9|13510.9|13517.1|13511.1|13517.5|13511.7|13514.7|13510.1|70
1615238700000|2021-03-08 21:25:00|13517.2|13511.2|13517.4|13511.4|13517.4|13512.4|13515.4|13510.5|85
1615239000000|2021-03-08 21:30:00|13515.4|13512.4|13517.5|13511.5|13517.7|13512.4|13515.4|13510.8|90
1615239300000|2021-03-08 21:35:00|13517.6|13511.6|13517.2|13511.2|13517.6|13511.6|13516.9|13510.9|82
1615239600000|2021-03-08 21:40:00|13516.9|13510.9|13518|13512|13518.2|13512.2|13516.7|13510.7|107
1615239900000|2021-03-08 21:45:00|13517.8|13511.8|13517.8|13511.7|13519.3|13512.3|13517.2|13508.8|182
1615240200000|2021-03-08 21:50:00|13517.6|13511.6|13518.2|13512.2|13520.3|13513|13515.9|13509.9|283
1615240500000|2021-03-08 21:55:00|13518|13512|13514.6|13500.8|13521.4|13512.5|13506.8|13490.8|614
1615240800000|2021-03-08 22:00:00|13514|13501.3|13505.6|13489.6|13517.8|13502.2|13503|13487|74
1615241100000|2021-03-08 22:05:00|13503.8|13487.8|13505.1|13489.1|13509|13493|13502.7|13486.7|93
1615241400000|2021-03-08 22:10:00|13504.3|13488.3|13506.6|13490.6|13510.8|13494.8|13504.2|13488.2|87
1615241700000|2021-03-08 22:15:00|13506.8|13490.8|13509.7|13493.7|13509.7|13493.7|13506.6|13490.6|32
1615242000000|2021-03-08 22:20:00|13508.4|13492.4|13506.4|13490.4|13508.6|13492.6|13503.1|13487.1|89
1615242300000|2021-03-08 22:25:00|13506.5|13490.5|13505.6|13489.6|13509.4|13493.4|13504.2|13488.2|83
1615242600000|2021-03-08 22:30:00|13505.8|13489.8|13506.7|13490.7|13511.3|13495.3|13505|13489|139
1615242900000|2021-03-08 22:35:00|13506.9|13490.9|13516.6|13500.6|13516.8|13500.8|13503.6|13487.6|255
1615243200000|2021-03-08 22:40:00|13516.5|13500.5|13515|13506.5|13518|13506.5|13513.7|13498.4|191
1615243500000|2021-03-08 22:45:00|13514.9|13504.8|13510.4|13501.7|13515.9|13505.7|13510.2|13497|194
1615243800000|2021-03-08 22:50:00|13510.3|13501.5|13514.1|13505.2|13516.2|13506.5|13510.2|13497.7|200
1615244100000|2021-03-08 22:55:00|13514.3|13505.8|13514.6|13502.4|13515.9|13506.6|13512.4|13499.6|172
1615244400000|2021-03-08 23:00:00|13514.1|13503.3|13513.2|13507.2|13516.3|13509.1|13506.1|13490.3|340
1615244700000|2021-03-08 23:05:00|13513|13507|13514|13508|13515.4|13509|13507.8|13500.8|200
1615245000000|2021-03-08 23:10:00|13514.2|13508.2|13512.9|13505.8|13514.3|13508.3|13511.9|13505.2|111
1615245300000|2021-03-08 23:15:00|13512.3|13504.9|13511.5|13505.5|13512.5|13506.5|13511|13504.9|116
1615245600000|2021-03-08 23:20:00|13511.4|13505.4|13512.3|13506.3|13512.4|13506.4|13510.4|13504.4|118
1615245900000|2021-03-08 23:25:00|13512.2|13506.2|13509.3|13503.3|13512.5|13506.5|13509.1|13503.1|156
1615246200000|2021-03-08 23:30:00|13509.4|13503.4|13507|13501|13509.6|13503.6|13505.3|13499.3|192
1615246500000|2021-03-08 23:35:00|13507.2|13501.2|13507.4|13501.4|13507.6|13501.6|13506.7|13500.7|114
1615246800000|2021-03-08 23:40:00|13507.3|13501.3|13508.5|13502.5|13508.6|13502.6|13506.8|13500.8|99
1615247100000|2021-03-08 23:45:00|13508.7|13502.7|13504.7|13498.7|13508.9|13502.9|13503.6|13497.6|126
1615247400000|2021-03-08 23:50:00|13504.6|13498.6|13506.3|13500.3|13506.7|13500.7|13504.5|13498.5|141
1615247700000|2021-03-08 23:55:00|13506.2|13500.2|13507.6|13501.6|13508.2|13502.2|13505.3|13499.3|160
1615248000000|2021-03-09 00:00:00|13507.5|13501.5|13508.2|13502.2|13509|13504.1|13504.9|13498.9|252
1615248300000|2021-03-09 00:05:00|13508.1|13502.1|13514.1|13508.1|13514.2|13508.2|13508.1|13502.1|262
1615248600000|2021-03-09 00:10:00|13514.3|13508.3|13510.4|13504.4|13515.5|13509.5|13508.7|13503.8|193
1615248900000|2021-03-09 00:15:00|13510.3|13504.3|13510.4|13504.4|13511.8|13506.7|13507.8|13501.8|263
1615249200000|2021-03-09 00:20:00|13510.5|13504.5|13513.3|13507.3|13513.5|13508.5|13508|13503.4|182
1615249500000|2021-03-09 00:25:00|13513.2|13507.2|13516.3|13510.3|13516.5|13512.1|13510.5|13505.4|263
1615249800000|2021-03-09 00:30:00|13516.4|13510.4|13517.4|13511.4|13519.9|13515.3|13512.1|13507.6|358
1615250100000|2021-03-09 00:35:00|13517.6|13511.6|13516.2|13513.2|13518.5|13513.5|13514.4|13509.5|245
1615250400000|2021-03-09 00:40:00|13516.1|13513.1|13514|13511|13520.3|13515.4|13512.7|13508.5|250
1615250700000|2021-03-09 00:45:00|13513.9|13510.9|13513.5|13510.5|13516.4|13511.9|13513|13508.4|220
1615251000000|2021-03-09 00:50:00|13513.6|13510.6|13515.3|13509.3|13518.2|13513.9|13513.5|13509|232
1615251300000|2021-03-09 00:55:00|13515.2|13509.2|13505.9|13499.9|13517.4|13512.2|13505.5|13499.5|210
1615251600000|2021-03-09 01:00:00|13506.4|13500.4|13508.8|13502.8|13516.5|13510.5|13505.9|13500.4|449
1615251900000|2021-03-09 01:05:00|13507|13504|13502.7|13499.7|13509.4|13504|13502.5|13497.7|370
1615252200000|2021-03-09 01:10:00|13504.1|13498.1|13502.8|13499.8|13504.9|13500.3|13500.8|13496.1|273
1615252500000|2021-03-09 01:15:00|13502.9|13499.9|13507.4|13501.4|13507.4|13502.7|13502.9|13498.2|277
1615252800000|2021-03-09 01:20:00|13507.1|13501.1|13514.8|13508.8|13516.7|13512.1|13505.4|13500.5|282
1615253100000|2021-03-09 01:25:00|13514.9|13508.9|13515.4|13509.4|13518.6|13513.7|13513|13508.6|385
1615253400000|2021-03-09 01:30:00|13515.5|13509.5|13525.2|13522.2|13526.7|13522.3|13513.5|13509|428
1615253700000|2021-03-09 01:35:00|13525.3|13522.3|13529.5|13523.5|13534|13528.1|13524.5|13519.8|480
1615254000000|2021-03-09 01:40:00|13529.6|13523.6|13527|13521|13530.2|13525.5|13523.1|13518.1|489
1615254300000|2021-03-09 01:45:00|13526.9|13520.9|13525.6|13519.6|13528.9|13522.9|13520.7|13516.1|446
1615254600000|2021-03-09 01:50:00|13525.5|13519.5|13519.8|13516.8|13526|13521.6|13519.8|13515.1|353
1615254900000|2021-03-09 01:55:00|13519.7|13516.7|13522.3|13516.3|13524|13519.4|13519|13514.4|401
1615255200000|2021-03-09 02:00:00|13522.2|13516.2|13513.5|13510.5|13522.8|13517|13511.9|13507.3|345
1615255500000|2021-03-09 02:05:00|13513.6|13510.6|13511.6|13505.6|13515.6|13511.1|13506|13500|388
1615255800000|2021-03-09 02:10:00|13511.2|13505.2|13507.2|13501.2|13511.2|13506.4|13504.2|13498.3|408
1615256100000|2021-03-09 02:15:00|13507.3|13501.3|13502.5|13496.5|13509.1|13504.4|13501.8|13495.8|297
1615256400000|2021-03-09 02:20:00|13502.6|13496.6|13505.6|13499.6|13507.8|13502|13500.2|13494.2|445
1615256700000|2021-03-09 02:25:00|13505.9|13499.9|13502.6|13496.6|13506.2|13501.2|13498.9|13492.9|384
1615257000000|2021-03-09 02:30:00|13502.5|13496.5|13507.2|13504.2|13509.3|13504.8|13499.5|13493.5|378
1615257300000|2021-03-09 02:35:00|13508.9|13502.9|13508.2|13502.2|13509.7|13504.3|13504.5|13498.9|330
1615257600000|2021-03-09 02:40:00|13508.3|13502.3|13507.4|13501.4|13513.2|13507.2|13505.2|13500.6|292
1615257900000|2021-03-09 02:45:00|13506.6|13500.6|13502.2|13496.2|13510.7|13504.7|13502|13496|419
1615258200000|2021-03-09 02:50:00|13502.1|13496.1|13499.3|13493.3|13505.2|13500.3|13498.3|13492.3|409
1615258500000|2021-03-09 02:55:00|13497.8|13494.8|13494.1|13488.1|13499.6|13495.1|13491.9|13486.4|325
1615258800000|2021-03-09 03:00:00|13494|13488|13494.5|13488.5|13498.4|13492.4|13493.6|13487.6|355
1615259100000|2021-03-09 03:05:00|13494.8|13488.8|13490.3|13484.3|13495.1|13489.1|13490.2|13484.2|380
1615259400000|2021-03-09 03:10:00|13490.6|13484.6|13486|13480|13491.4|13485.4|13485.6|13479.6|374
1615259700000|2021-03-09 03:15:00|13486.1|13480.1|13487|13481|13489.3|13484.5|13484.2|13479.6|356
1615260000000|2021-03-09 03:20:00|13486.9|13480.9|13491.7|13485.7|13493|13487.2|13485.6|13480.8|361
1615260300000|2021-03-09 03:25:00|13490.2|13487.2|13498.2|13492.2|13498.7|13493.1|13490.1|13485.7|329
1615260600000|2021-03-09 03:30:00|13498.3|13492.3|13496.9|13490.9|13498.3|13492.9|13495.4|13490.7|182
1615260900000|2021-03-09 03:35:00|13496.7|13490.7|13499.3|13493.3|13499.4|13494.5|13494.8|13490.1|250
1615261200000|2021-03-09 03:40:00|13499.2|13493.2|13499.4|13493.4|13500.5|13495.3|13496.5|13491.2|256
1615261500000|2021-03-09 03:45:00|13499.2|13493.2|13499|13493|13500|13495.9|13496.8|13492.2|333
1615261800000|2021-03-09 03:50:00|13499.2|13493.2|13495.5|13489.5|13499.2|13494.6|13491.7|13487.2|344
1615262100000|2021-03-09 03:55:00|13495.4|13489.4|13489.3|13486.3|13495.4|13489.4|13488.9|13484|393
1615262400000|2021-03-09 04:00:00|13490.5|13484.5|13489.3|13483.3|13491.1|13485.1|13487.5|13481.5|331
1615262700000|2021-03-09 04:05:00|13489.2|13483.2|13489.3|13483.3|13490|13485.5|13486.7|13482.1|236
1615263000000|2021-03-09 04:10:00|13489.4|13483.4|13490.6|13487.6|13492.2|13487.7|13487.4|13482.6|207
1615263300000|2021-03-09 04:15:00|13490.4|13487.4|13494.8|13488.8|13495.1|13489.1|13490.3|13486.1|176
1615263600000|2021-03-09 04:20:00|13494.9|13488.9|13499.4|13493.4|13499.5|13493.5|13492.9|13488.2|264
1615263900000|2021-03-09 04:25:00|13499.2|13493.2|13502.6|13496.6|13503.2|13497.3|13498.7|13493.2|248
1615264200000|2021-03-09 04:30:00|13502.5|13496.5|13499.8|13496.8|13502.7|13497.7|13498.4|13493.7|249
1615264500000|2021-03-09 04:35:00|13499.7|13496.7|13500.7|13494.7|13501.6|13496.7|13497.3|13492.6|219
1615264800000|2021-03-09 04:40:00|13500.8|13494.8|13501.3|13498.3|13502.7|13498.4|13499.2|13494.7|202
1615265100000|2021-03-09 04:45:00|13501.4|13498.4|13501.5|13495.5|13504.3|13499.1|13499.1|13493.1|260
1615265400000|2021-03-09 04:50:00|13501.6|13495.6|13500.4|13494.4|13501.6|13495.8|13497|13492.5|226
1615265700000|2021-03-09 04:55:00|13500.5|13494.5|13500.5|13494.5|13502.1|13497.6|13497.3|13492.7|375
1615266000000|2021-03-09 05:00:00|13500.4|13494.4|13496.1|13493.1|13500.5|13496|13496.1|13491.6|419
1615266300000|2021-03-09 05:05:00|13496.2|13493.2|13499.2|13493.2|13500.3|13495.6|13494.8|13489.3|337
1615266600000|2021-03-09 05:10:00|13499.1|13493.1|13497.2|13491.2|13500.1|13495.6|13496|13491.1|328
1615266900000|2021-03-09 05:15:00|13497.1|13491.1|13495.6|13489.6|13497.1|13492.6|13493.6|13488.3|246
1615267200000|2021-03-09 05:20:00|13495.7|13489.7|13494.9|13488.9|13495.8|13491.1|13492.8|13488.2|265
1615267500000|2021-03-09 05:25:00|13495|13489|13494|13488|13495.4|13490.7|13491.5|13486.8|251
1615267800000|2021-03-09 05:30:00|13492.5|13489.5|13495.9|13489.9|13496|13491.5|13490.9|13486.4|324
1615268100000|2021-03-09 05:35:00|13496|13490|13496.1|13493.1|13497.3|13493.5|13494.6|13489.8|240
1615268400000|2021-03-09 05:40:00|13496|13493|13498|13492|13500.1|13495.5|13495.9|13491.3|264
1615268700000|2021-03-09 05:45:00|13498.1|13492.1|13498.6|13495.6|13500.7|13496|13495.7|13491.4|251
1615269000000|2021-03-09 05:50:00|13498.7|13495.7|13498.4|13495.4|13500.9|13496.5|13496.3|13491.5|290
1615269300000|2021-03-09 05:55:00|13498.3|13495.3|13499.9|13496.9|13501.1|13496.9|13496.7|13492.4|270
1615269600000|2021-03-09 06:00:00|13499.8|13496.8|13498.5|13495.5|13502.9|13498.5|13498.2|13493.5|327
1615269900000|2021-03-09 06:05:00|13498.4|13495.4|13498|13495|13502|13497.7|13497.9|13493.7|229
1615270200000|2021-03-09 06:10:00|13498.1|13495.1|13497.4|13491.4|13499.7|13495.1|13495.5|13491|265
1615270500000|2021-03-09 06:15:00|13497.3|13491.3|13495.1|13489.1|13497.5|13493|13493.8|13489|238
1615270800000|2021-03-09 06:20:00|13495|13489|13498.2|13492.2|13498.6|13494|13493|13488.5|277
1615271100000|2021-03-09 06:25:00|13498.3|13492.3|13497.2|13491.2|13498.4|13493.6|13495.1|13490.7|318
1615271400000|2021-03-09 06:30:00|13497.3|13491.3|13495.8|13492.8|13497.8|13493.2|13494.7|13489.6|249
1615271700000|2021-03-09 06:35:00|13495.9|13492.9|13494|13491|13497.2|13492.9|13492.7|13488.3|249
1615272000000|2021-03-09 06:40:00|13493.9|13490.9|13499.5|13493.5|13499.8|13495.1|13493.2|13488.8|318
1615272300000|2021-03-09 06:45:00|13499.6|13493.6|13501.1|13498.1|13502.3|13498.1|13497.4|13492.8|284
1615272600000|2021-03-09 06:50:00|13501.2|13498.2|13505.6|13499.6|13508.6|13503|13501|13496.7|314
1615272900000|2021-03-09 06:55:00|13505.5|13499.5|13504.3|13501.3|13506|13501.7|13502.9|13498.4|256
1615273200000|2021-03-09 07:00:00|13504.2|13501.2|13510|13504|13511.6|13506.2|13504|13499.3|244
1615273500000|2021-03-09 07:05:00|13509.9|13503.9|13508.8|13505.8|13510.4|13505.9|13506.1|13501.5|242
1615273800000|2021-03-09 07:10:00|13508.9|13505.9|13500.3|13497.3|13510.8|13506.4|13500.3|13495.9|302
1615274100000|2021-03-09 07:15:00|13500.4|13497.4|13496.2|13490.2|13501.6|13497.4|13494.8|13490.2|325
1615274400000|2021-03-09 07:20:00|13494.6|13491.6|13491.6|13488.6|13496.2|13492.1|13489|13483.9|373
1615274700000|2021-03-09 07:25:00|13491.5|13488.5|13490.3|13487.3|13495.8|13491.8|13490.2|13486.4|342
1615275000000|2021-03-09 07:30:00|13490.4|13487.4|13479.1|13473.1|13491.2|13488.2|13476.6|13471.6|430
1615275300000|2021-03-09 07:35:00|13479.5|13473.5|13476.8|13473.8|13483.7|13478.1|13476.8|13471|328
1615275600000|2021-03-09 07:40:00|13478.8|13472.8|13479.5|13473.5|13479.8|13475.5|13475.2|13470.5|307
1615275900000|2021-03-09 07:45:00|13477.9|13474.9|13473|13470|13481.6|13476.9|13472.9|13467.9|422
1615276200000|2021-03-09 07:50:00|13473.1|13470.1|13470.3|13467.3|13474|13470.1|13465.7|13461|422
1615276500000|2021-03-09 07:55:00|13470.4|13467.4|13473.9|13470.9|13475.5|13471.3|13469|13464.7|404
1615276800000|2021-03-09 08:00:00|13473.8|13470.8|13478.1|13472.1|13479.2|13474.6|13473.8|13470.2|376
1615277100000|2021-03-09 08:05:00|13478.2|13472.2|13477.5|13471.5|13478.3|13473.8|13473.2|13468.7|362
1615277400000|2021-03-09 08:10:00|13477.4|13471.4|13477.3|13474.3|13480.7|13476|13474.3|13469.8|307
1615277700000|2021-03-09 08:15:00|13478.8|13472.8|13473.7|13470.7|13479.5|13475|13472.7|13468.4|353
1615278000000|2021-03-09 08:20:00|13473.8|13470.8|13474.5|13468.5|13480.5|13475.5|13473.5|13468.5|369
1615278300000|2021-03-09 08:25:00|13474|13468|13469|13463|13475.1|13470.7|13467.5|13462.8|326
1615278600000|2021-03-09 08:30:00|13469.1|13463.1|13464.9|13461.9|13470.3|13465.6|13464.3|13459.8|336
1615278900000|2021-03-09 08:35:00|13465|13462|13460.8|13457.8|13467.9|13463.5|13460.8|13456.4|385
1615279200000|2021-03-09 08:40:00|13460.7|13457.7|13469.6|13463.6|13469.8|13464.9|13460.6|13455.9|357
1615279500000|2021-03-09 08:45:00|13469.7|13463.7|13462.6|13456.6|13470.4|13465.9|13460.5|13455.9|419
1615279800000|2021-03-09 08:50:00|13462.5|13456.5|13455.9|13452.9|13462.9|13457.8|13454.7|13449.4|381
1615280100000|2021-03-09 08:55:00|13456|13453|13455.2|13449.2|13458.7|13454.2|13452.2|13447.7|344
1615280400000|2021-03-09 09:00:00|13455.3|13449.3|13457|13451|13458.4|13453.9|13453.9|13449.2|336
1615280700000|2021-03-09 09:05:00|13457.1|13451.1|13459.1|13456.1|13462.1|13457.2|13454.4|13449.8|331
1615281000000|2021-03-09 09:10:00|13459.2|13456.2|13456.2|13453.2|13462.2|13456.9|13455.4|13451|330
1615281300000|2021-03-09 09:15:00|13455.9|13452.9|13459.9|13453.9|13461|13455.9|13454.1|13449.4|415
1615281600000|2021-03-09 09:20:00|13460|13454|13461.8|13455.8|13462.1|13458|13456.1|13450.5|391
1615281900000|2021-03-09 09:25:00|13462|13456|13462.1|13456.1|13462.2|13457.7|13457.9|13452.6|316
1615282200000|2021-03-09 09:30:00|13462|13456|13459.3|13456.3|13462.2|13457.6|13455.6|13451.1|315
1615282500000|2021-03-09 09:35:00|13459.2|13456.2|13459.9|13453.9|13461.4|13456.8|13457.3|13452.7|288
1615282800000|2021-03-09 09:40:00|13459.8|13453.8|13457.5|13451.5|13460|13455.4|13455|13450.7|272
1615283100000|2021-03-09 09:45:00|13457.6|13451.6|13456.3|13453.3|13461|13456.7|13455.1|13451.5|271
1615283400000|2021-03-09 09:50:00|13456.2|13453.2|13458.9|13452.9|13459|13453.7|13455.1|13451.9|235
1615283700000|2021-03-09 09:55:00|13459|13453|13456.3|13450.3|13459.4|13454.9|13453.7|13449.3|209
1615284000000|2021-03-09 10:00:00|13454.7|13451.7|13453.5|13450.5|13456.2|13451.8|13450.9|13446.4|250
1615284300000|2021-03-09 10:05:00|13453.6|13450.6|13452.8|13449.8|13454.5|13450.8|13452.3|13448.2|206
1615284600000|2021-03-09 10:10:00|13452.9|13449.9|13454.4|13451.4|13455.5|13451.5|13452.4|13449.4|177
1615284900000|2021-03-09 10:15:00|13454.5|13451.5|13458.3|13455.3|13460.1|13455.5|13453.9|13450.9|170
1615285200000|2021-03-09 10:20:00|13458.1|13455.1|13456.6|13453.6|13458.7|13455.1|13454.4|13451.4|232
1615285500000|2021-03-09 10:25:00|13456.8|13453.8|13459.5|13456.5|13463.1|13458.3|13456.6|13453.1|273
1615285800000|2021-03-09 10:30:00|13459.7|13456.7|13460.2|13454.2|13464.7|13460|13459.2|13454.1|261
1615286100000|2021-03-09 10:35:00|13459.9|13453.9|13455.7|13449.7|13461.6|13457.2|13454.8|13448.8|325
1615286400000|2021-03-09 10:40:00|13455.8|13449.8|13457.8|13451.8|13458.3|13453.4|13453.5|13449.4|209
1615286700000|2021-03-09 10:45:00|13457.7|13451.7|13456.9|13450.9|13458.4|13453.7|13451.1|13446.6|279
1615287000000|2021-03-09 10:50:00|13457|13451|13449.9|13443.9|13457|13452.4|13448.1|13443.3|296
1615287300000|2021-03-09 10:55:00|13449.8|13443.8|13458.6|13452.6|13459.8|13455.1|13448.1|13443.5|350
1615287600000|2021-03-09 11:00:00|13458.4|13452.4|13452.8|13449.8|13459.8|13455.3|13452.2|13447.9|347
1615287900000|2021-03-09 11:05:00|13452.9|13449.9|13452.6|13449.6|13456.4|13451.9|13451.4|13446.9|274
1615288200000|2021-03-09 11:10:00|13452.5|13449.5|13451.2|13445.2|13453.4|13449.5|13448.2|13443.2|368
1615288500000|2021-03-09 11:15:00|13451.1|13445.1|13446.5|13440.5|13451.9|13447.3|13445|13440.3|315
1615288800000|2021-03-09 11:20:00|13446.6|13440.6|13445.1|13442.1|13449|13444.1|13444.1|13439.6|294
1615289100000|2021-03-09 11:25:00|13445.2|13442.2|13443.9|13440.9|13448.5|13443.8|13443.7|13439.2|294
1615289400000|2021-03-09 11:30:00|13444|13441|13448.3|13442.3|13448.3|13443.4|13443.5|13438.6|297
1615289700000|2021-03-09 11:35:00|13448.4|13442.4|13447.8|13444.8|13449.3|13444.9|13445.5|13441.6|240
1615290000000|2021-03-09 11:40:00|13447.9|13444.9|13453.3|13447.3|13454.1|13449.4|13447.8|13443.5|295
1615290300000|2021-03-09 11:45:00|13453.4|13447.4|13452|13446|13453.9|13449.6|13448.5|13444.1|282
1615290600000|2021-03-09 11:50:00|13452.1|13446.1|13453.4|13450.4|13455|13450.5|13449.8|13444.9|369
1615290900000|2021-03-09 11:55:00|13453.5|13450.5|13456.9|13453.9|13458.9|13454.7|13453.5|13449|261
1615291200000|2021-03-09 12:00:00|13457.1|13454.1|13458.2|13455.2|13460.6|13455.9|13457|13452.4|299
1615291500000|2021-03-09 12:05:00|13458.3|13455.3|13458.4|13455.4|13461.5|13457|13456.9|13452.2|265
1615291800000|2021-03-09 12:10:00|13458.5|13455.5|13458.7|13455.7|13461.7|13457.9|13457.8|13453.4|237
1615292100000|2021-03-09 12:15:00|13458.6|13455.6|13458|13455|13462.9|13458.5|13457.7|13452.7|298
1615292400000|2021-03-09 12:20:00|13457.9|13454.9|13457.6|13454.6|13462.1|13457.6|13457.6|13453.2|268
1615292700000|2021-03-09 12:25:00|13457.5|13454.5|13458.5|13452.5|13460.8|13456.1|13457|13452.4|220
1615293000000|2021-03-09 12:30:00|13458.4|13452.4|13461.1|13458.1|13462.6|13458.1|13456.6|13452|269
1615293300000|2021-03-09 12:35:00|13461.3|13458.3|13463.2|13460.2|13466|13461.2|13460.7|13456.1|274
1615293600000|2021-03-09 12:40:00|13463.3|13460.3|13467.6|13461.6|13467.7|13462.4|13462.5|13458.8|276
1615293900000|2021-03-09 12:45:00|13467.7|13461.7|13469.4|13463.4|13469.5|13465|13464.1|13459.8|239
1615294200000|2021-03-09 12:50:00|13469.5|13463.5|13468.2|13462.2|13469.5|13464.4|13465.2|13460.8|272
1615294500000|2021-03-09 12:55:00|13468.3|13462.3|13465.4|13462.4|13469|13464.1|13464.1|13459.4|288
1615294800000|2021-03-09 13:00:00|13465.6|13462.6|13462.5|13456.5|13466.4|13462.6|13460.3|13455.7|415
1615295100000|2021-03-09 13:05:00|13460.9|13457.9|13461.5|13458.5|13463.7|13459|13460.8|13455.8|316
1615295400000|2021-03-09 13:10:00|13461.4|13458.4|13462.7|13459.7|13465.2|13461.2|13461.1|13456.7|319
1615295700000|2021-03-09 13:15:00|13462.6|13459.6|13470.9|13464.9|13471.5|13466.8|13461.8|13457.4|343
1615296000000|2021-03-09 13:20:00|13471.2|13465.2|13467.7|13464.7|13471.6|13466.8|13466.6|13461.8|321
1615296300000|2021-03-09 13:25:00|13467.8|13464.8|13469.4|13466.4|13471.3|13466.8|13467|13462.7|277
1615296600000|2021-03-09 13:30:00|13469.3|13466.3|13468.7|13462.7|13470.8|13466.4|13466.8|13462.1|307
1615296900000|2021-03-09 13:35:00|13468.8|13462.8|13465.3|13462.3|13470.5|13465.9|13463.7|13459|309
1615297200000|2021-03-09 13:40:00|13465.2|13462.2|13464|13461|13468.6|13464.2|13463.8|13458.8|309
1615297500000|2021-03-09 13:45:00|13464.1|13461.1|13463.9|13457.9|13466.3|13461.7|13461.4|13455.6|355
1615297800000|2021-03-09 13:50:00|13464|13458|13461.2|13458.2|13465.9|13461.6|13461|13456.1|356
1615298100000|2021-03-09 13:55:00|13461.1|13458.1|13462.1|13459.1|13462.8|13459.1|13458.4|13453.8|287
1615298400000|2021-03-09 14:00:00|13462.2|13459.2|13457.9|13454.9|13463.8|13459.2|13456.8|13452.2|378
1615298700000|2021-03-09 14:05:00|13457.8|13454.8|13457.2|13454.2|13459|13455.3|13454.4|13450.1|301
1615299000000|2021-03-09 14:10:00|13457.1|13454.1|13456.2|13453.2|13458.7|13455.7|13455.7|13452.1|254
1615299300000|2021-03-09 14:15:00|13456.1|13453.1|13461.5|13455.5|13461.7|13457.2|13454.2|13450|311
1615299600000|2021-03-09 14:20:00|13461.4|13455.4|13459.6|13456.6|13463.2|13459.1|13459.1|13455.1|251
1615299900000|2021-03-09 14:25:00|13459.4|13456.4|13452.9|13446.9|13459.8|13456.4|13450.6|13446|328
1615300200000|2021-03-09 14:30:00|13453.2|13447.2|13451.4|13448.4|13455.2|13450.4|13449.7|13445.2|405
1615300500000|2021-03-09 14:35:00|13451.3|13448.3|13449.2|13446.2|13453.1|13448.8|13446.4|13441.7|428
1615300800000|2021-03-09 14:40:00|13449.3|13446.3|13453.9|13447.9|13456|13451.5|13449.3|13445.5|427
1615301100000|2021-03-09 14:45:00|13453.8|13447.8|13455.7|13452.7|13457.9|13454.1|13452.2|13447.8|395
1615301400000|2021-03-09 14:50:00|13455.8|13452.8|13451.8|13448.8|13456.7|13452.8|13451.4|13447.4|292
1615301700000|2021-03-09 14:55:00|13451.7|13448.7|13451.2|13448.2|13453.5|13450.1|13450.2|13445.9|357
1615302000000|2021-03-09 15:00:00|13450.8|13447.8|13451.2|13448.2|13453|13448.5|13447.7|13442.5|434
1615302300000|2021-03-09 15:05:00|13452.7|13446.7|13443.2|13437.2|13453|13448.6|13441.5|13435.5|497
1615302600000|2021-03-09 15:10:00|13443.1|13437.1|13441.8|13438.8|13444.1|13438.9|13440.8|13435.1|324
1615302900000|2021-03-09 15:15:00|13441.7|13438.7|13438.1|13432.1|13444.7|13440.1|13435.9|13430.9|379
1615303200000|2021-03-09 15:20:00|13438.2|13432.2|13447.2|13444.2|13449.2|13444.6|13437.7|13431.7|362
1615303500000|2021-03-09 15:25:00|13447.1|13444.1|13449.2|13446.2|13450.9|13446.2|13444.7|13439.5|416
1615303800000|2021-03-09 15:30:00|13450.3|13444.3|13448|13445|13453.7|13449.2|13447.5|13443|424
1615304100000|2021-03-09 15:35:00|13448.1|13445.1|13450.2|13447.2|13452.9|13448.3|13447|13442.5|371
1615304400000|2021-03-09 15:40:00|13450.3|13447.3|13450.5|13444.5|13452.2|13448.3|13447.9|13442.7|376
1615304700000|2021-03-09 15:45:00|13450.4|13444.4|13455.9|13449.9|13456.9|13451.3|13448.4|13444.4|364
1615305000000|2021-03-09 15:50:00|13455.8|13449.8|13456|13450|13456.9|13451.3|13453.3|13447.3|248
1615305300000|2021-03-09 15:55:00|13456.2|13450.2|13459.6|13453.6|13462.5|13457.5|13454.1|13449.2|314
1615305600000|2021-03-09 16:00:00|13459.5|13453.5|13456.1|13450.1|13462.1|13457.7|13455.9|13449.9|304
1615305900000|2021-03-09 16:05:00|13455.9|13449.9|13453.5|13450.5|13457.3|13451.9|13452.5|13447.9|222
1615306200000|2021-03-09 16:10:00|13453.6|13450.6|13457.8|13451.8|13457.8|13453|13453|13448.9|217
1615306500000|2021-03-09 16:15:00|13457.7|13451.7|13458.6|13452.6|13459.6|13455.2|13456.8|13451.7|176
1615306800000|2021-03-09 16:20:00|13458.5|13452.5|13458.9|13452.9|13459.4|13453.9|13456.7|13452|163
1615307100000|2021-03-09 16:25:00|13458.8|13452.8|13459.1|13453.1|13459.2|13454.5|13454.2|13449.5|208
1615307400000|2021-03-09 16:30:00|13457.8|13454.8|13460|13457|13461.9|13458|13457|13452.6|320
1615307700000|2021-03-09 16:35:00|13460.1|13457.1|13457.4|13454.4|13461.8|13457.6|13455.2|13450.7|319
1615308000000|2021-03-09 16:40:00|13457.5|13454.5|13456.3|13453.3|13459.1|13454.8|13454.8|13449.2|260
1615308300000|2021-03-09 16:45:00|13457.8|13451.8|13461|13458|13462.3|13458.1|13455.8|13451.5|278
1615308600000|2021-03-09 16:50:00|13460.9|13457.9|13460.9|13457.9|13462.6|13458.6|13458.4|13454|299
1615308900000|2021-03-09 16:55:00|13460.8|13457.8|13461.3|13458.3|13462.6|13458.4|13459.4|13454.8|197
1615309200000|2021-03-09 17:00:00|13461.1|13458.1|13460.3|13454.3|13462.8|13458.3|13457.9|13453.1|280
1615309500000|2021-03-09 17:05:00|13460.6|13454.6|13459.4|13453.4|13461.3|13456.5|13456.9|13452.2|249
1615309800000|2021-03-09 17:10:00|13459.2|13453.2|13459|13453|13459.4|13454.9|13456.7|13452.1|276
1615310100000|2021-03-09 17:15:00|13458.8|13452.8|13460.2|13454.2|13460.3|13455.7|13455.3|13450.7|234
1615310400000|2021-03-09 17:20:00|13460.3|13454.3|13460.5|13454.5|13462.3|13457.8|13457.8|13453.2|266
1615310700000|2021-03-09 17:25:00|13459.4|13456.4|13459.9|13456.9|13461.8|13456.9|13458.8|13454.3|191
1615311000000|2021-03-09 17:30:00|13459.8|13456.8|13457.1|13454.1|13461.2|13456.8|13456.4|13451.8|190
1615311300000|2021-03-09 17:35:00|13458.6|13452.6|13458.3|13455.3|13460.2|13455.5|13456.8|13452.5|223
1615311600000|2021-03-09 17:40:00|13459.3|13453.3|13455.3|13452.3|13459.5|13455|13455.3|13451|205
1615311900000|2021-03-09 17:45:00|13455.4|13452.4|13457.9|13451.9|13458|13453.6|13455.3|13451|161
1615312200000|2021-03-09 17:50:00|13456.3|13453.3|13458.3|13452.3|13458.9|13454.5|13455.2|13450.8|224
1615312500000|2021-03-09 17:55:00|13458.4|13452.4|13456.7|13453.7|13460.7|13455.9|13454.9|13449.9|284
1615312800000|2021-03-09 18:00:00|13456.2|13453.2|13453.7|13447.7|13460.3|13455.4|13448.1|13442.1|498
1615313100000|2021-03-09 18:05:00|13453.8|13447.8|13452.6|13449.6|13456.4|13452.2|13451.7|13447.2|412
1615313400000|2021-03-09 18:10:00|13453.9|13447.9|13447.3|13444.3|13454.5|13449.7|13447.1|13442.2|373
1615313700000|2021-03-09 18:15:00|13448.8|13442.8|13449.5|13443.5|13450.4|13445.4|13445.5|13440.9|311
1615314000000|2021-03-09 18:20:00|13449.4|13443.4|13448.2|13442.2|13449.5|13444.5|13444.9|13440.1|260
1615314300000|2021-03-09 18:25:00|13448.1|13442.1|13447.9|13441.9|13449.8|13444.4|13446.3|13441.3|256
1615314600000|2021-03-09 18:30:00|13448|13442|13447.9|13441.9|13448.7|13443.6|13444.5|13440|245
1615314900000|2021-03-09 18:35:00|13447.8|13441.8|13442.9|13436.9|13448.6|13443.9|13441.5|13436.4|239
1615315200000|2021-03-09 18:40:00|13442.8|13436.8|13444.1|13438.1|13444.6|13438.6|13442.3|13436.3|210
1615315500000|2021-03-09 18:45:00|13444|13438|13444.8|13438.8|13445.6|13439.6|13443.6|13437.6|260
1615315800000|2021-03-09 18:50:00|13444.5|13438.5|13445.2|13439.2|13445.9|13440.4|13443.2|13438.3|238
1615316100000|2021-03-09 18:55:00|13445.1|13439.1|13444.8|13438.8|13446.4|13441.9|13442.3|13437.7|244
1615316400000|2021-03-09 19:00:00|13444.9|13438.9|13443|13437|13445.4|13440.8|13440.6|13436.3|208
1615316700000|2021-03-09 19:05:00|13443.1|13437.1|13442.1|13436.1|13443.2|13438.4|13440|13435.5|210
1615317000000|2021-03-09 19:10:00|13442|13436|13442.6|13436.6|13444.1|13439|13441.2|13435.9|166
1615317300000|2021-03-09 19:15:00|13443.1|13437.1|13445.4|13439.4|13445.5|13440.8|13442.4|13437.1|238
1615317600000|2021-03-09 19:20:00|13445.3|13439.3|13446.4|13440.4|13446.5|13441.9|13443.3|13438.7|150
1615317900000|2021-03-09 19:25:00|13446.3|13440.3|13447.2|13441.2|13448.1|13443.5|13444.5|13439.2|205
1615318200000|2021-03-09 19:30:00|13447.3|13441.3|13446.3|13440.3|13447.5|13442.8|13444.4|13440|210
1615318500000|2021-03-09 19:35:00|13446.4|13440.4|13443.2|13440.2|13447.1|13441.3|13443.2|13438.7|228
1615318800000|2021-03-09 19:40:00|13443.3|13440.3|13443.3|13440.3|13445.8|13441.2|13442.6|13438.6|163
1615319100000|2021-03-09 19:45:00|13443.1|13440.1|13442.4|13439.4|13446.6|13442.5|13442.3|13437.6|198
1615319400000|2021-03-09 19:50:00|13442.5|13439.5|13442.9|13436.9|13444.2|13439.8|13441|13436.6|163
1615319700000|2021-03-09 19:55:00|13441.4|13438.4|13442.2|13439.2|13444.1|13439.8|13440.6|13436|252
1615320000000|2021-03-09 20:00:00|13442.3|13439.3|13438.6|13432.6|13443.6|13439.5|13437.8|13431.8|208
1615320300000|2021-03-09 20:05:00|13438.7|13432.7|13438|13432|13438.7|13432.7|13437.1|13431.1|122
1615320600000|2021-03-09 20:10:00|13438.3|13432.3|13437.8|13431.8|13438.7|13432.7|13436.6|13430.6|206
1615320900000|2021-03-09 20:15:00|13437.5|13431.5|13437.9|13431.9|13439.6|13433.6|13437.5|13431.5|181
1615321200000|2021-03-09 20:20:00|13437.8|13431.8|13438.7|13432.7|13439.4|13433.6|13436.2|13431.5|176
1615321500000|2021-03-09 20:25:00|13438.6|13432.6|13439.1|13433.1|13439.5|13433.5|13438.3|13432.3|111
1615321800000|2021-03-09 20:30:00|13439|13433|13438.4|13432.4|13439.4|13433.4|13437.4|13431.4|154
1615322100000|2021-03-09 20:35:00|13438.3|13432.3|13439.3|13433.3|13440.8|13434.8|13437.8|13431.8|126
1615322400000|2021-03-09 20:40:00|13439.4|13433.4|13440|13434|13440.7|13434.7|13439|13433|138
1615322700000|2021-03-09 20:45:00|13439.7|13433.7|13441.2|13435.2|13441.3|13435.3|13439.5|13433.5|112
1615323000000|2021-03-09 20:50:00|13441.3|13435.3|13440.3|13434.3|13442.7|13436.7|13439.2|13434.2|179
1615323300000|2021-03-09 20:55:00|13440.5|13434.5|13441.2|13435.2|13441.9|13436.4|13439.4|13434.1|194
1615323600000|2021-03-09 21:00:00|13440.8|13434.8|13442.3|13436.3|13443|13437|13440.7|13434.7|148
1615323900000|2021-03-09 21:05:00|13442.2|13436.2|13440.4|13434.4|13442.4|13436.4|13440|13434|147
1615324200000|2021-03-09 21:10:00|13440.1|13434.1|13440.8|13434.8|13441.1|13435.1|13440.1|13434.1|115
1615324500000|2021-03-09 21:15:00|13440.3|13434.3|13440.1|13434.1|13441.3|13435.3|13439.7|13433.7|131
1615324800000|2021-03-09 21:20:00|13439.8|13433.8|13440.8|13434.8|13440.9|13434.9|13439.5|13433.5|137
1615325100000|2021-03-09 21:25:00|13440.9|13434.9|13440.7|13434.7|13441.1|13436|13439|13434.1|134
1615325400000|2021-03-09 21:30:00|13440.8|13434.8|13439.8|13433.8|13441.3|13435.3|13439.3|13433.3|157
1615325700000|2021-03-09 21:35:00|13439.9|13433.9|13438.7|13432.7|13439.9|13434.5|13437.3|13432.4|100
1615326000000|2021-03-09 21:40:00|13438.6|13432.6|13439.2|13433.2|13439.8|13433.8|13438.4|13432.4|123
1615326300000|2021-03-09 21:45:00|13439.1|13433.1|13439|13433|13439.8|13433.8|13438|13431.7|274
1615326600000|2021-03-09 21:50:00|13438.8|13432.8|13438.6|13432.6|13442.2|13433.4|13437.7|13429.5|222
1615326900000|2021-03-09 21:55:00|13438.1|13432.1|13439.3|13433.3|13441.1|13434|13438.1|13429.7|320
1615327200000|2021-03-09 22:00:00|13439.7|13433.7|13439|13432.6|13439.9|13433.7|13438.8|13432.4|46
1615327500000|2021-03-09 22:05:00|13439.6|13433.6|13439.3|13432.7|13442.3|13433.9|13437.8|13426.2|94
1615327800000|2021-03-09 22:10:00|13439.2|13431.9|13437.8|13421.8|13440.3|13433.5|13435.5|13420.6|176
1615328100000|2021-03-09 22:15:00|13438.2|13422.2|13436.8|13422.4|13438.9|13423.4|13434.4|13421|139
1615328400000|2021-03-09 22:20:00|13438|13422|13435.9|13421|13439.6|13423.7|13435|13421|132
1615328700000|2021-03-09 22:25:00|13436.1|13421.2|13429.8|13421.7|13436.3|13422.6|13428.5|13416.9|169
1615329000000|2021-03-09 22:30:00|13429|13421|13428.9|13422.7|13430.7|13423.7|13428.5|13418.5|124
1615329300000|2021-03-09 22:35:00|13429.5|13422.2|13429.4|13423.4|13431|13423.8|13428|13418.8|112
1615329600000|2021-03-09 22:40:00|13430.2|13422.4|13428.5|13421.3|13430.9|13423.9|13428.3|13420.7|117
1615329900000|2021-03-09 22:45:00|13429.4|13422.7|13429.3|13423.3|13430.8|13424.2|13428.2|13421.2|90
1615330200000|2021-03-09 22:50:00|13429|13423|13430.1|13424.1|13430.2|13424.2|13428.3|13420.5|70
1615330500000|2021-03-09 22:55:00|13429.8|13423.8|13429.4|13423.4|13430.3|13424.3|13429.2|13423|74
1615330800000|2021-03-09 23:00:00|13429.5|13423.5|13439.3|13433.3|13442.4|13433.8|13429.2|13423.2|307
1615331100000|2021-03-09 23:05:00|13439.5|13433.5|13438.1|13432.1|13439.6|13433.6|13437.7|13431.7|133
1615331400000|2021-03-09 23:10:00|13437.8|13431.8|13438.3|13432.3|13438.7|13432.7|13437.4|13431.4|110
1615331700000|2021-03-09 23:15:00|13438.2|13432.2|13437.7|13431.7|13438.8|13432.8|13437.5|13431.5|140
1615332000000|2021-03-09 23:20:00|13437.5|13431.5|13438|13432|13438.3|13432.3|13437.5|13431.5|126
1615332300000|2021-03-09 23:25:00|13437.9|13431.9|13439.1|13433.1|13439.1|13433.1|13437.6|13431.6|107
1615332600000|2021-03-09 23:30:00|13439|13433|13439.6|13433.6|13440.4|13434.4|13438.3|13432.3|131
1615332900000|2021-03-09 23:35:00|13439.4|13433.4|13438.5|13432.5|13440|13435.6|13437.8|13432.4|137
1615333200000|2021-03-09 23:40:00|13438.6|13432.6|13438|13432|13439.2|13433.2|13437.8|13431.8|110
1615333500000|2021-03-09 23:45:00|13438.1|13432.1|13437.3|13431.3|13438.3|13432.3|13436.5|13430.5|117
1615333800000|2021-03-09 23:50:00|13437.4|13431.4|13440.4|13434.4|13440.7|13434.7|13436.5|13431.3|88
1615334100000|2021-03-09 23:55:00|13440.5|13434.5|13441.4|13435.4|13441.5|13437|13438|13432.8|153
1615334400000|2021-03-10 00:00:00|13441.6|13435.6|13446.2|13440.2|13446.3|13441.3|13441.1|13435.4|322
1615334700000|2021-03-10 00:05:00|13446.1|13440.1|13447.1|13444.1|13448.8|13444.3|13444.1|13439.2|224
1615335000000|2021-03-10 00:10:00|13447.2|13444.2|13448.7|13442.7|13449.5|13445|13445.7|13441.4|184
1615335300000|2021-03-10 00:15:00|13447.2|13444.2|13450|13444|13451.9|13447.1|13447.2|13442.4|206
1615335600000|2021-03-10 00:20:00|13448|13445|13452.1|13446.1|13454.1|13448.3|13446.7|13442.2|200
1615335900000|2021-03-10 00:25:00|13452|13446|13450|13444|13452.9|13447.8|13447.5|13442.9|191
1615336200000|2021-03-10 00:30:00|13449.9|13443.9|13449.4|13446.4|13451.9|13447.2|13449.2|13443.9|177
1615336500000|2021-03-10 00:35:00|13449.3|13446.3|13449.4|13446.4|13451.9|13447.1|13449.1|13444.9|137
1615336800000|2021-03-10 00:40:00|13449.3|13446.3|13452|13449|13453.1|13449.1|13449.3|13444.9|141
1615337100000|2021-03-10 00:45:00|13452.1|13449.1|13453.1|13450.1|13456.5|13452.2|13451.8|13447.8|220
1615337400000|2021-03-10 00:50:00|13452.9|13449.9|13451.5|13445.5|13456.2|13451.7|13450.4|13444.4|357
1615337700000|2021-03-10 00:55:00|13451.4|13445.4|13451.2|13445.2|13453.2|13447.7|13449.1|13444.2|266
1615338000000|2021-03-10 01:00:00|13451.3|13445.3|13445.5|13439.5|13451.8|13447.3|13443.7|13439.1|229
1615338300000|2021-03-10 01:05:00|13445.4|13439.4|13444.3|13441.3|13446.7|13441.4|13442.8|13436.8|194
1615338600000|2021-03-10 01:10:00|13444.6|13441.6|13447.5|13441.5|13448.1|13443.3|13444.1|13439.8|165
1615338900000|2021-03-10 01:15:00|13447.7|13441.7|13451.2|13445.2|13451.2|13445.8|13446.3|13441|239
1615339200000|2021-03-10 01:20:00|13451.1|13445.1|13452.6|13446.6|13452.6|13447.7|13448.6|13444.1|279
1615339500000|2021-03-10 01:25:00|13452.7|13446.7|13450.1|13444.1|13453|13448.5|13448.8|13444.1|157
1615339800000|2021-03-10 01:30:00|13450.3|13444.3|13456.3|13453.3|13459.2|13454.4|13449.6|13444.3|192
1615340100000|2021-03-10 01:35:00|13456.5|13453.5|13462.9|13456.9|13463.9|13459.1|13455.1|13450.6|338
1615340400000|2021-03-10 01:40:00|13463.2|13457.2|13461.2|13455.2|13463.2|13458.7|13458.1|13453.9|313
1615340700000|2021-03-10 01:45:00|13459.7|13456.7|13457.8|13454.8|13462.4|13458|13457|13453.2|316
1615341000000|2021-03-10 01:50:00|13457.9|13454.9|13458.1|13452.1|13460|13456|13455.2|13450|319
1615341300000|2021-03-10 01:55:00|13456.6|13453.6|13457.8|13454.8|13459.2|13454.9|13455.5|13451|223
1615341600000|2021-03-10 02:00:00|13457.7|13454.7|13462.4|13456.4|13462.6|13458.1|13457.7|13453.3|282
1615341900000|2021-03-10 02:05:00|13462.3|13456.3|13472.7|13466.7|13473.5|13468.8|13459.9|13455.4|391
1615342200000|2021-03-10 02:10:00|13472.6|13466.6|13472.6|13466.6|13472.7|13466.7|13468.6|13463.8|309
1615342500000|2021-03-10 02:15:00|13472.5|13466.5|13472.1|13466.1|13472.6|13467.8|13469.5|13465|191
1615342800000|2021-03-10 02:20:00|13470.7|13467.7|13469.3|13463.3|13472.3|13468|13467|13462.4|230
1615343100000|2021-03-10 02:25:00|13467.8|13464.8|13467.4|13464.4|13469.7|13464.8|13463.9|13459.5|248
1615343400000|2021-03-10 02:30:00|13467.3|13464.3|13465.7|13462.7|13470.3|13465.9|13465.1|13460.6|290
1615343700000|2021-03-10 02:35:00|13465.5|13462.5|13467.4|13464.4|13469.6|13465|13464.1|13459.7|275
1615344000000|2021-03-10 02:40:00|13467.5|13464.5|13468.6|13465.6|13472.6|13467.7|13467.4|13462.9|339
1615344300000|2021-03-10 02:45:00|13468.5|13465.5|13466.1|13463.1|13469.7|13465.9|13466|13461.7|232
1615344600000|2021-03-10 02:50:00|13466|13463|13469.2|13463.2|13471.2|13466.2|13465.7|13461.7|214
1615344900000|2021-03-10 02:55:00|13469.1|13463.1|13467.2|13464.2|13470|13465|13466.8|13462.6|213
1615345200000|2021-03-10 03:00:00|13467.1|13464.1|13465.3|13462.3|13470.4|13466.3|13465|13460.4|234
1615345500000|2021-03-10 03:05:00|13465.2|13462.2|13463.1|13460.1|13468.1|13463.7|13462.7|13458.8|223
1615345800000|2021-03-10 03:10:00|13463.2|13460.2|13461.8|13458.8|13464.3|13461.2|13461.2|13456.6|196
1615346100000|2021-03-10 03:15:00|13461.9|13458.9|13469|13463|13469.5|13464.5|13461.8|13458.8|251
1615346400000|2021-03-10 03:20:00|13468.9|13462.9|13466.3|13463.3|13469|13463.8|13465.7|13461.1|182
1615346700000|2021-03-10 03:25:00|13466.4|13463.4|13470.6|13467.6|13472.2|13467.9|13466.4|13461.9|240
1615347000000|2021-03-10 03:30:00|13470.7|13467.7|13469.8|13466.8|13472.3|13467.9|13468.6|13464.1|253
1615347300000|2021-03-10 03:35:00|13469.6|13466.6|13467.8|13464.8|13472|13468|13467.8|13463.5|220
1615347600000|2021-03-10 03:40:00|13468.1|13465.1|13468|13465|13468.2|13465.2|13466.6|13463.6|196
1615347900000|2021-03-10 03:45:00|13467.9|13464.9|13470.5|13467.5|13471.4|13467.8|13467.9|13463.7|210
1615348200000|2021-03-10 03:50:00|13471.2|13468.2|13475.8|13469.8|13475.9|13471.2|13471|13466.8|240
1615348500000|2021-03-10 03:55:00|13475.7|13469.7|13474.6|13471.6|13476.2|13471.7|13473.4|13468.9|116
1615348800000|2021-03-10 04:00:00|13476.1|13470.1|13473.9|13470.9|13476.2|13471.6|13473.5|13469.1|127
1615349100000|2021-03-10 04:05:00|13473.8|13470.8|13475.3|13472.3|13476.9|13472.7|13473.8|13469.3|159
1615349400000|2021-03-10 04:10:00|13475.2|13472.2|13474.7|13471.7|13476.6|13472.6|13474.3|13469.8|101
1615349700000|2021-03-10 04:15:00|13474.8|13471.8|13474.3|13471.3|13476.6|13472.2|13474.1|13469.8|113
1615350000000|2021-03-10 04:20:00|13474.2|13471.2|13473.3|13470.3|13477.1|13472.5|13473.2|13469.8|111
1615350300000|2021-03-10 04:25:00|13473.4|13470.4|13475.5|13472.5|13476.8|13472.5|13473.1|13469.5|146
1615350600000|2021-03-10 04:30:00|13475.3|13472.3|13473.4|13470.4|13475.9|13472.3|13472.2|13469.2|120
1615350900000|2021-03-10 04:35:00|13473.7|13470.7|13475.1|13472.1|13477.4|13472.9|13473.4|13469.3|283
1615351200000|2021-03-10 04:40:00|13475|13472|13475.8|13469.8|13477.2|13472.7|13473.4|13469|228
1615351500000|2021-03-10 04:45:00|13475.7|13469.7|13476.7|13470.7|13476.9|13472.3|13473.3|13468.6|216
1615351800000|2021-03-10 04:50:00|13475.3|13472.3|13474.3|13471.3|13477.1|13472.5|13474.2|13469.7|197
1615352100000|2021-03-10 04:55:00|13474.2|13471.2|13474.7|13471.7|13476.4|13472.5|13474.1|13469.7|159
1615352400000|2021-03-10 05:00:00|13474.8|13471.8|13476.8|13473.8|13478.8|13474.7|13474.1|13471.1|213
1615352700000|2021-03-10 05:05:00|13476.7|13473.7|13478.2|13475.2|13479.9|13475.3|13476.2|13471.7|145
1615353000000|2021-03-10 05:10:00|13478.1|13475.1|13480.5|13474.5|13481.4|13477|13478.1|13474.4|179
1615353300000|2021-03-10 05:15:00|13480.6|13474.6|13478.4|13475.4|13480.6|13476|13477.5|13472.9|148
1615353600000|2021-03-10 05:20:00|13478.7|13475.7|13478.2|13475.2|13481.1|13476.5|13477.5|13473|190
1615353900000|2021-03-10 05:25:00|13478.3|13475.3|13480.2|13477.2|13481.1|13477.2|13477.4|13473|154
1615354200000|2021-03-10 05:30:00|13480.1|13477.1|13481|13478|13481.1|13478.1|13478.9|13474.4|189
1615354500000|2021-03-10 05:35:00|13481.1|13478.1|13477.4|13474.4|13481.3|13478.3|13477.4|13473.5|185
1615354800000|2021-03-10 05:40:00|13477.6|13474.6|13481.1|13478.1|13481.3|13478.3|13477.6|13473.5|216
1615355100000|2021-03-10 05:45:00|13481.2|13478.2|13486.8|13483.8|13488.3|13484|13481.2|13477.9|272
1615355400000|2021-03-10 05:50:00|13487.1|13484.1|13483.3|13480.3|13489.8|13485.4|13483|13478.8|378
1615355700000|2021-03-10 05:55:00|13483.4|13480.4|13482.1|13479.1|13484.9|13481.9|13482|13479|212
1615356000000|2021-03-10 06:00:00|13482.2|13479.2|13485|13479|13485.3|13481.2|13480.5|13477.3|244
1615356300000|2021-03-10 06:05:00|13485.1|13479.1|13481.3|13478.3|13485.1|13480.6|13480.9|13476.6|188
1615356600000|2021-03-10 06:10:00|13481.2|13478.2|13483.6|13480.6|13484.1|13481.1|13481.1|13476.6|271
1615356900000|2021-03-10 06:15:00|13483.5|13480.5|13484.2|13481.2|13486.4|13482.6|13482.9|13479.2|263
1615357200000|2021-03-10 06:20:00|13484.3|13481.3|13486.3|13483.3|13487.9|13484|13484|13479.5|214
1615357500000|2021-03-10 06:25:00|13486.4|13483.4|13481.4|13478.4|13487.6|13483.5|13481|13476.5|231
1615357800000|2021-03-10 06:30:00|13481.3|13478.3|13482.8|13479.8|13484.6|13480.9|13481.3|13478.3|223
1615358100000|2021-03-10 06:35:00|13482.7|13479.7|13478.2|13472.2|13482.8|13479.8|13472.9|13466.9|327
1615358400000|2021-03-10 06:40:00|13478.3|13472.3|13475.1|13472.1|13478.3|13473.6|13475|13470.6|222
1615358700000|2021-03-10 06:45:00|13475.2|13472.2|13479.2|13476.2|13481.1|13476.6|13475.1|13471.3|281
1615359000000|2021-03-10 06:50:00|13479.3|13476.3|13475.3|13472.3|13479.7|13476.3|13475.2|13470.9|231
1615359300000|2021-03-10 06:55:00|13475.2|13472.2|13473.4|13467.4|13476.6|13472.5|13471.8|13467.1|278
1615359600000|2021-03-10 07:00:00|13473.2|13467.2|13471.7|13468.7|13474.3|13470.7|13469.9|13466.7|298
1615359900000|2021-03-10 07:05:00|13471.6|13468.6|13473.2|13467.2|13473.2|13470.2|13468.5|13464.1|283
1615360200000|2021-03-10 07:10:00|13473.1|13467.1|13472.6|13469.6|13475.3|13470.8|13470.3|13466.4|261
1615360500000|2021-03-10 07:15:00|13472.5|13469.5|13473.1|13470.1|13475.2|13471|13471.6|13467.5|290
1615360800000|2021-03-10 07:20:00|13473.2|13470.2|13472.4|13469.4|13474.4|13471|13472|13468.1|220
1615361100000|2021-03-10 07:25:00|13472.5|13469.5|13472.1|13469.1|13474|13470.5|13471.8|13467.7|236
1615361400000|2021-03-10 07:30:00|13472.2|13469.2|13473.6|13470.6|13473.8|13470.8|13471.3|13466.9|214
1615361700000|2021-03-10 07:35:00|13474|13471|13475.7|13472.7|13477.4|13473|13473.5|13469.5|230
1615362000000|2021-03-10 07:40:00|13475.8|13472.8|13477.2|13474.2|13480|13475.4|13475.6|13471.9|256
1615362300000|2021-03-10 07:45:00|13477.1|13474.1|13474.5|13471.5|13477.2|13474.2|13474.4|13471.1|189
1615362600000|2021-03-10 07:50:00|13474.6|13471.6|13473.1|13467.1|13475.1|13472.1|13471.8|13467.1|186
1615362900000|2021-03-10 07:55:00|13472.8|13466.8|13471.7|13468.7|13474.4|13470.2|13470|13466|262
1615363200000|2021-03-10 08:00:00|13471.6|13468.6|13478.7|13472.7|13478.9|13474.4|13471.6|13467.4|359
1615363500000|2021-03-10 08:05:00|13478.8|13472.8|13479.4|13476.4|13482.2|13477.9|13477.3|13472.8|329
1615363800000|2021-03-10 08:10:00|13479.3|13476.3|13479.4|13473.4|13480.4|13476.3|13475.4|13470.9|294
1615364100000|2021-03-10 08:15:00|13477.8|13474.8|13480.6|13477.6|13482.4|13478.5|13477.1|13472.9|267
1615364400000|2021-03-10 08:20:00|13480.7|13477.7|13477.5|13474.5|13482.1|13479.1|13477.3|13473.1|223
1615364700000|2021-03-10 08:25:00|13477.6|13474.6|13481.4|13478.4|13482.7|13478.9|13477.4|13474.4|191
1615365000000|2021-03-10 08:30:00|13481.5|13478.5|13476|13470|13482.2|13478.8|13474.7|13469.7|291
1615365300000|2021-03-10 08:35:00|13475.9|13469.9|13472.2|13469.2|13478.4|13473.6|13472.2|13467.7|299
1615365600000|2021-03-10 08:40:00|13472.3|13469.3|13470.9|13464.9|13473.7|13469.7|13469.4|13464.5|346
1615365900000|2021-03-10 08:45:00|13470.7|13464.7|13469.7|13466.7|13473.6|13468.7|13469|13464.6|274
1615366200000|2021-03-10 08:50:00|13469.8|13466.8|13466.6|13463.6|13471|13467.3|13465.1|13460.8|298
1615366500000|2021-03-10 08:55:00|13466.5|13463.5|13467.4|13461.4|13468|13464|13465.2|13461|274
1615366800000|2021-03-10 09:00:00|13467.3|13461.3|13468|13465|13468.2|13465|13464.9|13460.3|276
1615367100000|2021-03-10 09:05:00|13467.9|13464.9|13465.3|13462.3|13469.1|13465|13465.2|13461.2|287
1615367400000|2021-03-10 09:10:00|13465.2|13462.2|13463.7|13460.7|13466.5|13462.2|13462.8|13458.3|258
1615367700000|2021-03-10 09:15:00|13463.8|13460.8|13464.2|13461.2|13466.2|13462.3|13462.2|13458.2|247
1615368000000|2021-03-10 09:20:00|13464.3|13461.3|13464.7|13461.7|13466.1|13462|13462.4|13458.3|270
1615368300000|2021-03-10 09:25:00|13464.9|13461.9|13464.8|13461.8|13466.3|13462.5|13462.6|13458.2|185
1615368600000|2021-03-10 09:30:00|13464.7|13461.7|13464.2|13461.2|13466.1|13463.1|13463.5|13459.2|175
1615368900000|2021-03-10 09:35:00|13465.7|13459.7|13462.2|13459.2|13465.7|13461.8|13461.3|13456.9|240
1615369200000|2021-03-10 09:40:00|13462.3|13459.3|13462.3|13459.3|13465|13461.7|13462.2|13457.5|248
1615369500000|2021-03-10 09:45:00|13462.4|13459.4|13464.9|13461.9|13467.3|13462.9|13462.2|13459.1|239
1615369800000|2021-03-10 09:50:00|13464.8|13461.8|13464.2|13461.2|13466.5|13462.4|13463.8|13460|223
1615370100000|2021-03-10 09:55:00|13464.3|13461.3|13464.2|13461.2|13467.2|13463|13464.1|13460.3|261
1615370400000|2021-03-10 10:00:00|13464.1|13461.1|13462.3|13459.3|13465|13461.3|13460|13455.1|278
1615370700000|2021-03-10 10:05:00|13462.4|13459.4|13463.5|13460.5|13465.3|13460.7|13462.2|13458|232
1615371000000|2021-03-10 10:10:00|13463.3|13460.3|13464.3|13461.3|13466.2|13461.8|13462.7|13458.8|245
1615371300000|2021-03-10 10:15:00|13464.6|13461.6|13463.2|13460.2|13466|13461.8|13462.1|13457.8|217
1615371600000|2021-03-10 10:20:00|13463.1|13460.1|13462.2|13459.2|13464.8|13460.9|13461.4|13458.2|194
1615371900000|2021-03-10 10:25:00|13462.1|13459.1|13464.9|13461.9|13466.5|13462.1|13462|13458.1|208
1615372200000|2021-03-10 10:30:00|13465|13462|13467.3|13464.3|13470|13465.6|13464.9|13461.9|263
1615372500000|2021-03-10 10:35:00|13467.1|13464.1|13468.6|13465.6|13470|13466|13466.6|13463.2|252
1615372800000|2021-03-10 10:40:00|13468.7|13465.7|13469.1|13466.1|13470|13466.2|13467|13463.1|221
1615373100000|2021-03-10 10:45:00|13469|13466|13468.5|13465.5|13470.8|13467.8|13467.3|13463|200
1615373400000|2021-03-10 10:50:00|13468.6|13465.6|13467.7|13464.7|13470.8|13466.3|13467.2|13462.9|242
1615373700000|2021-03-10 10:55:00|13467.8|13464.8|13469.2|13466.2|13471|13466.4|13467.8|13463.6|181
1615374000000|2021-03-10 11:00:00|13469.3|13466.3|13469.9|13466.9|13472|13467.6|13468.7|13464.2|213
1615374300000|2021-03-10 11:05:00|13470|13467|13468.3|13465.3|13472.4|13467.8|13467.1|13462.7|211
1615374600000|2021-03-10 11:10:00|13468.6|13465.6|13467.6|13464.6|13472.1|13467.7|13467|13462.5|221
1615374900000|2021-03-10 11:15:00|13467.7|13464.7|13470.3|13467.3|13472|13467.4|13467.7|13463.3|194
1615375200000|2021-03-10 11:20:00|13471.8|13465.8|13471.1|13468.1|13472.5|13468.1|13469.7|13465.1|246
1615375500000|2021-03-10 11:25:00|13471|13468|13476.3|13470.3|13477.5|13473.1|13471|13467.1|316
1615375800000|2021-03-10 11:30:00|13476.2|13470.2|13476.1|13470.1|13476.6|13471.7|13472.3|13467.8|261
1615376100000|2021-03-10 11:35:00|13476.2|13470.2|13478.8|13472.8|13478.8|13474.3|13474.4|13469.7|213
1615376400000|2021-03-10 11:40:00|13477.4|13474.4|13480.3|13474.3|13480.9|13476|13476.8|13472.4|221
1615376700000|2021-03-10 11:45:00|13480.1|13474.1|13476.8|13473.8|13480.8|13476.2|13476.8|13471.6|218
1615377000000|2021-03-10 11:50:00|13476.7|13473.7|13475.2|13472.2|13478.4|13473.9|13473.9|13469.6|232
1615377300000|2021-03-10 11:55:00|13475.3|13472.3|13475.2|13469.2|13476.5|13472.6|13473.5|13469|147
1615377600000|2021-03-10 12:00:00|13475.1|13469.1|13476.9|13473.9|13480.2|13475.3|13475|13469|241
1615377900000|2021-03-10 12:05:00|13476.8|13473.8|13477.7|13471.7|13478.3|13473.8|13474.8|13469.5|246
1615378200000|2021-03-10 12:10:00|13477.6|13471.6|13475|13469|13478|13473.3|13473.3|13468.2|206
1615378500000|2021-03-10 12:15:00|13474.9|13468.9|13475.1|13469.1|13477.7|13473.1|13472.7|13467.3|299
1615378800000|2021-03-10 12:20:00|13475|13469|13474.3|13471.3|13477.4|13472.9|13473.1|13467.8|242
1615379100000|2021-03-10 12:25:00|13475.5|13469.5|13473.3|13470.3|13475.6|13470.6|13472.1|13467.7|213
1615379400000|2021-03-10 12:30:00|13473.4|13470.4|13473|13467|13475.3|13470.6|13471.7|13466.4|222
1615379700000|2021-03-10 12:35:00|13472.9|13466.9|13473.8|13467.8|13474.2|13469.2|13470.9|13466.6|203
1615380000000|2021-03-10 12:40:00|13472.3|13469.3|13472.9|13469.9|13475|13470.5|13471|13466.6|266
1615380300000|2021-03-10 12:45:00|13472.8|13469.8|13473.1|13467.1|13474|13470.1|13470.3|13465.7|199
1615380600000|2021-03-10 12:50:00|13471.7|13468.7|13472.4|13469.4|13475.2|13470.7|13471.4|13466.8|239
1615380900000|2021-03-10 12:55:00|13472.3|13469.3|13475|13469|13477.6|13471.6|13470|13465.5|438
1615381200000|2021-03-10 13:00:00|13474.8|13468.8|13472.8|13469.8|13475.4|13470.8|13470.6|13465.8|267
1615381500000|2021-03-10 13:05:00|13472.7|13469.7|13467.8|13461.8|13475.4|13471|13466.3|13460.7|493
1615381800000|2021-03-10 13:10:00|13467.7|13461.7|13473|13467|13473.8|13469.3|13467.6|13461.6|354
1615382100000|2021-03-10 13:15:00|13472.9|13466.9|13477.1|13471.1|13477.4|13471.4|13472|13466|292
1615382400000|2021-03-10 13:20:00|13477.2|13471.2|13477.2|13471.2|13477.3|13472.7|13474.2|13469|280
1615382700000|2021-03-10 13:25:00|13477.1|13471.1|13476.4|13470.4|13477.4|13472.9|13475.1|13469.9|184
1615383000000|2021-03-10 13:30:00|13476.2|13470.2|13453.7|13447.7|13476.3|13470.3|13453.2|13447.2|548
1615383300000|2021-03-10 13:35:00|13453.6|13447.6|13459.6|13453.6|13461.8|13456.9|13448.5|13443|521
1615383600000|2021-03-10 13:40:00|13459.5|13453.5|13464.8|13458.8|13469.5|13463.5|13458|13452|517
1615383900000|2021-03-10 13:45:00|13464.7|13458.7|13461.1|13455.1|13465.3|13459.3|13458.3|13452.8|495
1615384200000|2021-03-10 13:50:00|13460.9|13454.9|13458.1|13452.1|13462.1|13456.1|13454.8|13448.8|479
1615384500000|2021-03-10 13:55:00|13458.2|13452.2|13452.4|13446.4|13459.1|13453.1|13451.4|13446.1|438
1615384800000|2021-03-10 14:00:00|13452.5|13446.5|13447.3|13441.3|13456.1|13450.1|13445.5|13439.5|512
1615385100000|2021-03-10 14:05:00|13447.4|13441.4|13444.9|13438.9|13450.3|13444.3|13444.3|13438.3|456
1615385400000|2021-03-10 14:10:00|13444.6|13438.6|13440.2|13434.2|13445.7|13439.7|13439.4|13433.4|425
1615385700000|2021-03-10 14:15:00|13440|13434|13443.5|13437.5|13443.7|13438.3|13439.4|13433.4|333
1615386000000|2021-03-10 14:20:00|13443.6|13437.6|13444.5|13438.5|13444.9|13438.9|13441.2|13435.7|315
1615386300000|2021-03-10 14:25:00|13445.6|13439.6|13441.3|13435.3|13446.5|13441.3|13440.9|13434.9|295
1615386600000|2021-03-10 14:30:00|13441.4|13435.4|13448.2|13442.2|13449.1|13443.1|13441.2|13435.4|401
1615386900000|2021-03-10 14:35:00|13448.1|13442.1|13449.6|13443.6|13449.6|13443.6|13447.5|13441.5|307
1615387200000|2021-03-10 14:40:00|13449.8|13443.8|13445.4|13439.4|13450.1|13444.1|13443.8|13437.8|378
1615387500000|2021-03-10 14:45:00|13445.2|13439.2|13445.6|13439.6|13447.3|13441.3|13443.4|13437.4|424
1615387800000|2021-03-10 14:50:00|13445.7|13439.7|13446.3|13440.3|13448.2|13442.2|13442.8|13436.8|407
1615388100000|2021-03-10 14:55:00|13446.2|13440.2|13450.2|13444.2|13450.3|13444.3|13444.9|13438.9|224
1615388400000|2021-03-10 15:00:00|13450.3|13444.3|13450.2|13444.2|13452.7|13446.7|13449.6|13443.6|254
1615388700000|2021-03-10 15:05:00|13450.1|13444.1|13451.4|13445.4|13452.2|13446.2|13446.2|13440.2|457
1615389000000|2021-03-10 15:10:00|13451.5|13445.5|13458.4|13452.4|13458.8|13452.8|13451.1|13445.1|444
1615389300000|2021-03-10 15:15:00|13458.5|13452.5|13457.6|13451.6|13458.9|13452.9|13457.3|13451.3|330
1615389600000|2021-03-10 15:20:00|13457.5|13451.5|13458.2|13452.2|13459.4|13453.8|13455.8|13450.5|405
1615389900000|2021-03-10 15:25:00|13458.1|13452.1|13466.9|13460.9|13467.2|13461.2|13457.4|13451.7|452
1615390200000|2021-03-10 15:30:00|13467.2|13461.2|13462.4|13456.4|13467.6|13461.6|13462.2|13456.2|439
1615390500000|2021-03-10 15:35:00|13462.1|13456.1|13465.7|13459.7|13466.1|13460.1|13461.9|13455.9|425
1615390800000|2021-03-10 15:40:00|13466|13460|13463.7|13457.7|13467.5|13461.5|13462.1|13456.1|386
1615391100000|2021-03-10 15:45:00|13463.8|13457.8|13463|13457|13464.3|13458.3|13461|13455|402
1615391400000|2021-03-10 15:50:00|13463.1|13457.1|13465.2|13459.2|13467.4|13461.4|13462.4|13457|318
1615391700000|2021-03-10 15:55:00|13465.1|13459.1|13462.5|13456.5|13466.9|13461|13461.4|13455.8|373
1615392000000|2021-03-10 16:00:00|13462.6|13456.6|13463.2|13457.2|13464.3|13459.7|13460.9|13454.9|339
1615392300000|2021-03-10 16:05:00|13463.1|13457.1|13466.3|13460.3|13466.3|13460.3|13461.2|13456.6|289
1615392600000|2021-03-10 16:10:00|13466.2|13460.2|13463.3|13457.3|13466.4|13461.9|13463|13457|193
1615392900000|2021-03-10 16:15:00|13463.5|13457.5|13466.1|13460.1|13466.4|13461.8|13461.9|13457.4|171
1615393200000|2021-03-10 16:20:00|13464.6|13461.6|13467.9|13461.9|13468.4|13462.4|13464.4|13459.1|209
1615393500000|2021-03-10 16:25:00|13467.8|13461.8|13464.1|13458.1|13467.9|13463|13463.4|13457.4|196
1615393800000|2021-03-10 16:30:00|13464.2|13458.2|13463.8|13457.8|13466.3|13460.3|13463.6|13457.6|294
1615394100000|2021-03-10 16:35:00|13463.9|13457.9|13462.4|13456.4|13465|13459.8|13461|13455.2|369
1615394400000|2021-03-10 16:40:00|13462.3|13456.3|13465.1|13459.1|13465.3|13459.3|13460.2|13455.2|295
1615394700000|2021-03-10 16:45:00|13465.2|13459.2|13460.7|13454.7|13465.2|13459.5|13460.1|13454.1|250
1615395000000|2021-03-10 16:50:00|13460.6|13454.6|13456.8|13450.8|13460.7|13455.8|13455|13450.4|278
1615395300000|2021-03-10 16:55:00|13456.9|13450.9|13454.9|13451.9|13459|13454.2|13454.5|13450|257
1615395600000|2021-03-10 17:00:00|13456.3|13450.3|13453.7|13447.7|13458.4|13452.4|13453.2|13447.2|361
1615395900000|2021-03-10 17:05:00|13453.8|13447.8|13453.9|13447.9|13454.1|13448.1|13451|13445|319
1615396200000|2021-03-10 17:10:00|13454.1|13448.1|13453.3|13447.3|13454.5|13448.5|13452.3|13446.3|319
1615396500000|2021-03-10 17:15:00|13453.2|13447.2|13453.6|13447.6|13453.6|13448.2|13451.1|13445.1|333
1615396800000|2021-03-10 17:20:00|13453.7|13447.7|13454|13448|13455.4|13449.4|13452.4|13447.7|256
1615397100000|2021-03-10 17:25:00|13454.2|13448.2|13453.3|13447.3|13454.3|13449.5|13452|13446|198
1615397400000|2021-03-10 17:30:00|13453.2|13447.2|13452.1|13446.1|13454.1|13448.4|13450.5|13445.5|281
1615397700000|2021-03-10 17:35:00|13452|13446|13453|13447|13453.1|13448.2|13450.5|13445.3|266
1615398000000|2021-03-10 17:40:00|13453.1|13447.1|13447.7|13441.7|13453.5|13448.2|13446.6|13441.6|308
1615398300000|2021-03-10 17:45:00|13447.6|13441.6|13448|13442|13449|13443|13445.8|13439.9|248
1615398600000|2021-03-10 17:50:00|13447.7|13441.7|13449|13443|13450.1|13444.3|13446.8|13441.7|218
1615398900000|2021-03-10 17:55:00|13449.1|13443.1|13450.2|13444.2|13450.5|13445|13447.9|13442.4|293
1615399200000|2021-03-10 18:00:00|13450.1|13444.1|13444.7|13438.7|13456.7|13450.7|13442.6|13436.6|542
1615399500000|2021-03-10 18:05:00|13444.9|13438.9|13436.1|13430.1|13447.7|13441.7|13436|13430|592
1615399800000|2021-03-10 18:10:00|13435.9|13429.9|13440|13434|13442.1|13436.1|13434.5|13428.5|554
1615400100000|2021-03-10 18:15:00|13440.1|13434.1|13446.6|13440.6|13448|13442|13439|13433|550
1615400400000|2021-03-10 18:20:00|13446.5|13440.5|13441.5|13435.5|13447.4|13441.4|13440.2|13434.2|461
1615400700000|2021-03-10 18:25:00|13441.6|13435.6|13439.7|13433.7|13442.2|13436.2|13436.7|13430.7|448
1615401000000|2021-03-10 18:30:00|13439.5|13433.5|13440.9|13434.9|13443.5|13437.5|13436.8|13432.3|428
1615401300000|2021-03-10 18:35:00|13440.7|13434.7|13443.1|13437.1|13445.6|13439.6|13439.4|13433.4|473
1615401600000|2021-03-10 18:40:00|13442.9|13436.9|13441.5|13435.5|13443.1|13437.1|13439|13433.5|358
1615401900000|2021-03-10 18:45:00|13441.4|13435.4|13445|13439|13448.1|13442.1|13441.4|13435.4|431
1615402200000|2021-03-10 18:50:00|13444.9|13438.9|13446|13440|13447.2|13441.2|13444.1|13438.1|413
1615402500000|2021-03-10 18:55:00|13445.9|13439.9|13442.7|13436.7|13446.8|13440.8|13442.4|13436.4|225
1615402800000|2021-03-10 19:00:00|13442.6|13436.6|13441.6|13435.6|13443.3|13438.7|13439.5|13434.2|250
1615403100000|2021-03-10 19:05:00|13441.5|13435.5|13440.9|13434.9|13442|13436.3|13439.3|13433.3|284
1615403400000|2021-03-10 19:10:00|13441|13435|13437.7|13431.7|13441|13435|13437.4|13431.4|208
1615403700000|2021-03-10 19:15:00|13437.6|13431.6|13436.1|13430.1|13438.3|13433.3|13434.6|13429.6|203
1615404000000|2021-03-10 19:20:00|13436.2|13430.2|13437.9|13431.9|13438|13432|13435.2|13429.2|240
1615404300000|2021-03-10 19:25:00|13438|13432|13435.8|13429.8|13438|13432|13434.7|13428.7|293
1615404600000|2021-03-10 19:30:00|13435.9|13429.9|13437.1|13431.1|13437.4|13431.4|13435.2|13429.2|285
1615404900000|2021-03-10 19:35:00|13437.2|13431.2|13438.1|13432.1|13439|13433.1|13435.8|13431.1|191
1615405200000|2021-03-10 19:40:00|13438|13432|13438.3|13432.3|13438.5|13432.5|13437.1|13431.1|286
1615405500000|2021-03-10 19:45:00|13438.4|13432.4|13433.8|13427.8|13438.4|13432.4|13433.8|13427.8|222
1615405800000|2021-03-10 19:50:00|13434|13428|13436|13430|13436.2|13430.6|13433.5|13427.7|244
1615406100000|2021-03-10 19:55:00|13436.1|13430.1|13437.9|13431.9|13437.9|13432.3|13435.3|13429.4|258
1615406400000|2021-03-10 20:00:00|13437.7|13431.7|13437.9|13431.9|13438|13432.1|13433.7|13427.7|290
1615406700000|2021-03-10 20:05:00|13437.8|13431.8|13437|13431|13438.1|13432.1|13435.8|13429.8|272
1615407000000|2021-03-10 20:10:00|13436.9|13430.9|13436|13430|13437.4|13431.4|13435.5|13429.5|229
1615407300000|2021-03-10 20:15:00|13436.1|13430.1|13435.8|13429.8|13436.7|13430.7|13435.1|13429.1|152
1615407600000|2021-03-10 20:20:00|13435.7|13429.7|13436.3|13430.3|13436.8|13430.8|13435.5|13429.5|152
1615407900000|2021-03-10 20:25:00|13436.2|13430.2|13435.4|13429.4|13436.7|13430.7|13434.7|13428.7|189
1615408200000|2021-03-10 20:30:00|13435.5|13429.5|13437.1|13431.1|13437.4|13431.4|13435.3|13429.3|154
1615408500000|2021-03-10 20:35:00|13437.2|13431.2|13437.1|13431.1|13437.5|13431.5|13436.7|13430.7|170
1615408800000|2021-03-10 20:40:00|13437.3|13431.3|13436.2|13430.2|13437.4|13431.4|13435.5|13429.5|175
1615409100000|2021-03-10 20:45:00|13436.1|13430.1|13435.3|13429.3|13436.2|13430.2|13434.4|13428.4|180
1615409400000|2021-03-10 20:50:00|13435.5|13429.5|13437.9|13431.9|13438.5|13432.5|13434.9|13428.9|221
1615409700000|2021-03-10 20:55:00|13437.8|13431.8|13430.5|13424.5|13437.8|13431.8|13429.8|13423.8|310
1615410000000|2021-03-10 21:00:00|13430.7|13424.7|13432.1|13426.1|13432.1|13426.1|13430.6|13424.6|118
1615410300000|2021-03-10 21:05:00|13431.8|13425.8|13432.1|13426.1|13432.7|13426.7|13431.2|13425.2|105
1615410600000|2021-03-10 21:10:00|13432.2|13426.2|13432|13426|13432.9|13426.9|13431.6|13425.6|102
1615410900000|2021-03-10 21:15:00|13432.1|13426.1|13431.9|13425.9|13432.4|13426.4|13431.6|13425.6|87
1615411200000|2021-03-10 21:20:00|13432|13426|13431.7|13425.7|13432.1|13427.5|13430.5|13425.5|63
1615411500000|2021-03-10 21:25:00|13431.8|13425.8|13432.1|13426.1|13432.5|13426.5|13431.3|13425.3|138
1615411800000|2021-03-10 21:30:00|13432|13426|13432.1|13426.1|13432.6|13426.6|13431.6|13425.6|95
1615412100000|2021-03-10 21:35:00|13432.7|13426.7|13432.3|13426.3|13432.7|13426.7|13431.7|13425.7|58
1615412400000|2021-03-10 21:40:00|13432.4|13426.4|13435|13429|13435|13429|13431.1|13425.1|119
1615412700000|2021-03-10 21:45:00|13435.2|13429.2|13435.2|13429.2|13437|13429.5|13433.8|13426.7|258
1615413000000|2021-03-10 21:50:00|13435|13429|13434.9|13428.9|13437.5|13429.3|13434|13426.1|176
1615413300000|2021-03-10 21:55:00|13435|13429|13442.6|13428.4|13445.4|13429.5|13433.9|13426.6|316
1615413600000|2021-03-10 22:00:00|13445|13429|13445.5|13429.5|13446.4|13430.4|13444.5|13428.5|38
1615413900000|2021-03-10 22:05:00|13446.8|13430.8|13446.5|13430.5|13447.5|13432.4|13442.1|13429.3|97
1615414200000|2021-03-10 22:10:00|13445.7|13430.6|13442.1|13429.8|13447.8|13432.4|13442.1|13427.7|115
1615414500000|2021-03-10 22:15:00|13447|13431|13445.7|13429.7|13452.6|13436.6|13443.5|13427.5|165
1615414800000|2021-03-10 22:20:00|13443.2|13431.4|13445.6|13431.2|13447.3|13433.3|13443|13429.3|124
1615415100000|2021-03-10 22:25:00|13443.6|13430.3|13444.6|13432|13447.2|13433.3|13443.3|13429.6|126
1615415400000|2021-03-10 22:30:00|13444.5|13432.2|13438.6|13425.7|13450.6|13436|13438.3|13423.4|257
1615415700000|2021-03-10 22:35:00|13438.5|13425.8|13441.7|13425.7|13449.6|13436|13438.5|13424.6|286
1615416000000|2021-03-10 22:40:00|13441.5|13425.5|13437.9|13425.8|13441.5|13429.6|13437.1|13425.1|193
1615416300000|2021-03-10 22:45:00|13438.1|13426|13436.2|13427.2|13438.1|13428.4|13436|13425.6|204
1615416600000|2021-03-10 22:50:00|13436.6|13426.7|13446.3|13433.4|13449.2|13435.4|13435.9|13425.4|239
1615416900000|2021-03-10 22:55:00|13444.4|13434.5|13438.9|13426|13447.5|13434.5|13438.8|13425.5|250
1615417200000|2021-03-10 23:00:00|13438.6|13426.3|13437.5|13430.4|13439.7|13431.8|13434|13425.7|535
1615417500000|2021-03-10 23:05:00|13437.7|13430.1|13438.2|13432.2|13439.1|13432.3|13435.9|13428.3|192
1615417800000|2021-03-10 23:10:00|13438.1|13432.1|13441.3|13435.3|13442.6|13435.9|13435.5|13428.9|217
1615418100000|2021-03-10 23:15:00|13441.2|13435.2|13442.1|13435.8|13442.5|13436.2|13441.2|13433.9|95
1615418400000|2021-03-10 23:20:00|13441.9|13435.9|13443.8|13437.8|13443.9|13437.9|13441.8|13435.8|99
1615418700000|2021-03-10 23:25:00|13444|13438|13442|13436|13444.6|13438.6|13441.8|13435.8|109
1615419000000|2021-03-10 23:30:00|13441.7|13435.7|13442.4|13436.4|13442.4|13436.4|13441.5|13435.5|84
1615419300000|2021-03-10 23:35:00|13442.1|13436.1|13441.2|13435.2|13443.1|13437.1|13441.1|13435.1|115
1615419600000|2021-03-10 23:40:00|13441.1|13435.1|13441.8|13435.8|13442.3|13436.3|13441.1|13435.1|118
1615419900000|2021-03-10 23:45:00|13441.7|13435.7|13442|13436|13442.1|13436.1|13441.5|13435.5|61
1615420200000|2021-03-10 23:50:00|13441.9|13435.9|13442.9|13436.9|13443.2|13437.2|13441.6|13435.6|103
1615420500000|2021-03-10 23:55:00|13442.8|13436.8|13445.8|13439.8|13446|13440|13442.8|13436.8|95
1615420800000|2021-03-11 00:00:00|13445.7|13439.7|13439.1|13433.1|13446.1|13440.1|13438.8|13432.8|175
1615421100000|2021-03-11 00:05:00|13439.2|13433.2|13438.5|13432.5|13440.3|13435.7|13437.6|13432.3|200
1615421400000|2021-03-11 00:10:00|13438.3|13432.3|13438.6|13432.6|13439.4|13434.4|13435.8|13431.2|197
1615421700000|2021-03-11 00:15:00|13438.7|13432.7|13441.5|13435.5|13442.1|13437.4|13437|13432.5|177
1615422000000|2021-03-11 00:20:00|13441.6|13435.6|13445.5|13439.5|13445.9|13440.4|13440.7|13435.5|270
1615422300000|2021-03-11 00:25:00|13445.6|13439.6|13447.7|13441.7|13448.5|13444.1|13445.5|13439.5|184
1615422600000|2021-03-11 00:30:00|13447.8|13441.8|13446.2|13443.2|13448.5|13444.3|13444.8|13439.6|169
1615422900000|2021-03-11 00:35:00|13446.3|13443.3|13446.1|13440.1|13447.7|13443.3|13444.7|13440.1|139
1615423200000|2021-03-11 00:40:00|13446.2|13440.2|13445.5|13442.5|13447.1|13442.8|13444.5|13440|101
1615423500000|2021-03-11 00:45:00|13445.6|13442.6|13445.2|13439.2|13447.2|13442.7|13443.2|13438.9|131
1615423800000|2021-03-11 00:50:00|13445.1|13439.1|13447.5|13441.5|13448|13443.5|13444.1|13439.1|157
1615424100000|2021-03-11 00:55:00|13447.3|13441.3|13445.1|13442.1|13447.4|13442.2|13444.8|13439|159
1615424400000|2021-03-11 01:00:00|13445.2|13442.2|13449.4|13443.4|13450.4|13445.6|13445|13440.6|224
1615424700000|2021-03-11 01:05:00|13449.5|13443.5|13444.1|13441.1|13449.5|13444.9|13444.1|13439.5|166
1615425000000|2021-03-11 01:10:00|13444.2|13441.2|13446.5|13440.5|13448.1|13442.7|13444|13439.4|183
1615425300000|2021-03-11 01:15:00|13446.4|13440.4|13445|13439|13447.3|13442.4|13442.4|13437.3|282
1615425600000|2021-03-11 01:20:00|13444.9|13438.9|13443|13437|13446|13440.7|13440.9|13435.9|283
1615425900000|2021-03-11 01:25:00|13441.6|13438.6|13439.3|13436.3|13443.1|13438.6|13435.7|13430.9|259
1615426200000|2021-03-11 01:30:00|13439.2|13436.2|13443.5|13437.5|13443.5|13439.1|13436.2|13430.7|295
1615426500000|2021-03-11 01:35:00|13443.4|13437.4|13440.4|13437.4|13443.6|13439.1|13439.2|13434.6|227
1615426800000|2021-03-11 01:40:00|13440.3|13437.3|13445.6|13439.6|13445.8|13439.8|13440|13435.5|158
1615427100000|2021-03-11 01:45:00|13445.7|13439.7|13436.9|13430.9|13445.8|13440.5|13435|13430.2|307
1615427400000|2021-03-11 01:50:00|13437|13431|13432.8|13429.8|13437|13431.6|13432.8|13426.8|278
1615427700000|2021-03-11 01:55:00|13432.5|13429.5|13436|13430|13436.2|13430.3|13430.5|13426|284
1615428000000|2021-03-11 02:00:00|13436.1|13430.1|13430.8|13424.8|13436.1|13431.1|13428.7|13424.2|323
1615428300000|2021-03-11 02:05:00|13430.7|13424.7|13424.2|13418.2|13430.8|13425.2|13422|13417.5|322
1615428600000|2021-03-11 02:10:00|13424.3|13418.3|13425.5|13419.5|13427.3|13422.8|13422.2|13417.9|311
1615428900000|2021-03-11 02:15:00|13425.4|13419.4|13422.9|13419.9|13425.9|13421.2|13422.8|13418.3|188
1615429200000|2021-03-11 02:20:00|13422.8|13419.8|13422.7|13419.7|13424.3|13419.9|13419.3|13414.7|332
1615429500000|2021-03-11 02:25:00|13424.2|13418.2|13424.6|13421.6|13426.4|13421.8|13421.5|13417|260
1615429800000|2021-03-11 02:30:00|13424.5|13421.5|13422.5|13416.5|13425.5|13421.6|13420.8|13416.4|289
1615430100000|2021-03-11 02:35:00|13422.4|13416.4|13424.9|13418.9|13425.7|13421.1|13421.5|13416.2|192
1615430400000|2021-03-11 02:40:00|13425|13419|13429.2|13423.2|13429.2|13424.1|13423.7|13418.9|154
1615430700000|2021-03-11 02:45:00|13427.7|13424.7|13430.7|13424.7|13430.7|13425.8|13426.6|13422.1|181
1615431000000|2021-03-11 02:50:00|13430.6|13424.6|13434.8|13428.8|13435|13430.1|13428.7|13423.9|232
1615431300000|2021-03-11 02:55:00|13434.9|13428.9|13434|13428|13436.2|13430.9|13431.9|13427.5|143
1615431600000|2021-03-11 03:00:00|13433.8|13427.8|13432.6|13429.6|13434.1|13429.7|13431.8|13427.5|193
1615431900000|2021-03-11 03:05:00|13432.7|13429.7|13434|13428|13435.3|13430.4|13432|13427.5|197
1615432200000|2021-03-11 03:10:00|13434.1|13428.1|13433.2|13427.2|13434.9|13430|13431.8|13427.1|134
1615432500000|2021-03-11 03:15:00|13431.7|13428.7|13428.5|13425.5|13433|13428.7|13427.3|13422.4|192
1615432800000|2021-03-11 03:20:00|13428.6|13425.6|13430.2|13424.2|13431.4|13426.9|13428|13423.3|192
1615433100000|2021-03-11 03:25:00|13430.1|13424.1|13428.7|13425.7|13430.3|13426|13427.8|13423.4|216
1615433400000|2021-03-11 03:30:00|13428.8|13425.8|13432.4|13426.4|13433.4|13428.1|13428.6|13425.2|160
1615433700000|2021-03-11 03:35:00|13432.5|13426.5|13433|13427|13434.2|13429.2|13430.2|13425.8|244
1615434000000|2021-03-11 03:40:00|13433.1|13427.1|13431.3|13428.3|13435.1|13430.6|13431.2|13426.9|153
1615434300000|2021-03-11 03:45:00|13431.2|13428.2|13433.6|13427.6|13433.6|13429.2|13430.9|13426.2|155
1615434600000|2021-03-11 03:50:00|13433.5|13427.5|13432.4|13429.4|13434.2|13429.7|13432|13427.5|129
1615434900000|2021-03-11 03:55:00|13432.5|13429.5|13431.1|13428.1|13434.1|13429.6|13431|13426.6|148
1615435200000|2021-03-11 04:00:00|13431.2|13428.2|13435.6|13429.6|13435.7|13431|13431.1|13426.7|159
1615435500000|2021-03-11 04:05:00|13435.5|13429.5|13434.8|13431.8|13436.3|13431.8|13433.2|13428.6|187
1615435800000|2021-03-11 04:10:00|13434.9|13431.9|13434.1|13431.1|13436.3|13431.9|13432|13427.7|174
1615436100000|2021-03-11 04:15:00|13435.5|13429.5|13434.2|13431.2|13436.3|13431.8|13433.6|13429.4|120
1615436400000|2021-03-11 04:20:00|13434.3|13431.3|13436.1|13430.1|13436.2|13431.8|13433.8|13429.3|126
1615436700000|2021-03-11 04:25:00|13436.2|13430.2|13434|13431|13436.2|13431.6|13433.7|13428.9|209
1615437000000|2021-03-11 04:30:00|13435.5|13429.5|13433.9|13430.9|13436.4|13431.9|13433.5|13429|157
1615437300000|2021-03-11 04:35:00|13433.7|13430.7|13436.1|13430.1|13436.1|13431.6|13432.5|13427.9|167
1615437600000|2021-03-11 04:40:00|13436|13430|13437.9|13431.9|13438.3|13433.8|13434.7|13430|176
1615437900000|2021-03-11 04:45:00|13436.8|13433.8|13437.5|13434.5|13439.2|13434.8|13435.8|13431.5|209
1615438200000|2021-03-11 04:50:00|13437.7|13434.7|13438|13435|13441|13436.5|13437.2|13432.6|178
1615438500000|2021-03-11 04:55:00|13437.9|13434.9|13435.8|13432.8|13439.7|13435.2|13435.3|13430.5|180
1615438800000|2021-03-11 05:00:00|13435.7|13432.7|13435.8|13432.8|13438.5|13434.2|13435.4|13430.8|197
1615439100000|2021-03-11 05:05:00|13435.9|13432.9|13436|13430|13437.5|13433.1|13433.7|13429.7|221
1615439400000|2021-03-11 05:10:00|13436.1|13430.1|13437.4|13431.4|13438.1|13433.5|13434.3|13430|241
1615439700000|2021-03-11 05:15:00|13437.3|13431.3|13435.1|13432.1|13437.5|13433|13434.8|13430.2|237
1615440000000|2021-03-11 05:20:00|13435|13432|13436.7|13433.7|13438.6|13434.1|13434|13429.7|204
1615440300000|2021-03-11 05:25:00|13438.3|13432.3|13436.8|13433.8|13439.2|13434.2|13435.7|13431.2|212
1615440600000|2021-03-11 05:30:00|13438.2|13432.2|13437.5|13431.5|13439.1|13434.6|13435.4|13431.1|231
1615440900000|2021-03-11 05:35:00|13437.7|13431.7|13434.8|13431.8|13437.9|13433.8|13434.8|13430.9|217
1615441200000|2021-03-11 05:40:00|13434.9|13431.9|13437.2|13434.2|13439|13434.6|13434.9|13431|226
1615441500000|2021-03-11 05:45:00|13437|13434|13434.6|13431.6|13437.1|13434.1|13434.5|13430.2|160
1615441800000|2021-03-11 05:50:00|13434.7|13431.7|13435.3|13429.3|13436.2|13431.8|13432.5|13427.9|216
1615442100000|2021-03-11 05:55:00|13435.2|13429.2|13436.6|13430.6|13437|13432.5|13433.4|13428.9|209
1615442400000|2021-03-11 06:00:00|13436.3|13430.3|13438.2|13435.2|13440.1|13435.7|13434.8|13430|258
1615442700000|2021-03-11 06:05:00|13438.3|13435.3|13438.9|13435.9|13441.5|13437.1|13438.1|13433.7|213
1615443000000|2021-03-11 06:10:00|13438.8|13435.8|13440.4|13437.4|13441.6|13437.6|13438.6|13434.2|167
1615443300000|2021-03-11 06:15:00|13440.5|13437.5|13440|13437|13442.5|13438.2|13438.9|13434.4|219
1615443600000|2021-03-11 06:20:00|13440.1|13437.1|13439.2|13436.2|13441.7|13437.2|13438.9|13434.3|154
1615443900000|2021-03-11 06:25:00|13439.1|13436.1|13438.6|13435.6|13440.8|13436.2|13437.2|13432.9|184
1615444200000|2021-03-11 06:30:00|13438.7|13435.7|13437.6|13434.6|13440.1|13435.8|13437.2|13432.9|139
1615444500000|2021-03-11 06:35:00|13437.5|13434.5|13436.4|13433.4|13438.7|13434.5|13436|13431.4|226
1615444800000|2021-03-11 06:40:00|13436.5|13433.5|13437|13434|13438.6|13434.4|13436.1|13432|156
1615445100000|2021-03-11 06:45:00|13436.9|13433.9|13435.9|13432.9|13438.2|13434|13435.9|13431.5|119
1615445400000|2021-03-11 06:50:00|13436|13433|13436.3|13433.3|13438.8|13434.4|13436|13432|119
1615445700000|2021-03-11 06:55:00|13436.2|13433.2|13436.7|13433.7|13438.5|13434.3|13436|13431.6|96
1615446000000|2021-03-11 07:00:00|13438.1|13432.1|13437.7|13434.7|13440.8|13436.3|13436|13431.6|210
1615446300000|2021-03-11 07:05:00|13437.6|13434.6|13439.1|13436.1|13441.6|13437.1|13437.5|13433.1|171
1615446600000|2021-03-11 07:10:00|13439|13436|13433.4|13427.4|13440.6|13436.2|13433.3|13427.3|205
1615446900000|2021-03-11 07:15:00|13432|13429|13430.1|13424.1|13433.5|13429|13428|13423.5|252
1615447200000|2021-03-11 07:20:00|13430.3|13424.3|13427.2|13424.2|13430.3|13425.6|13426.7|13422.4|191
1615447500000|2021-03-11 07:25:00|13427.3|13424.3|13423.5|13417.5|13428.9|13424.7|13421.1|13416.7|268
1615447800000|2021-03-11 07:30:00|13423.6|13417.6|13420.4|13414.4|13424.8|13420.3|13419.3|13414.4|202
1615448100000|2021-03-11 07:35:00|13418.9|13415.9|13418.7|13412.7|13420.4|13415.9|13417|13412.3|163
1615448400000|2021-03-11 07:40:00|13418.8|13412.8|13416.4|13410.4|13418.8|13414.3|13414.8|13410.2|124
1615448700000|2021-03-11 07:45:00|13414.2|13411.2|13417.8|13414.8|13419.5|13415.5|13414.2|13410.3|266
1615449000000|2021-03-11 07:50:00|13417.7|13414.7|13418.7|13415.7|13421.4|13416.7|13416.7|13412.2|171
1615449300000|2021-03-11 07:55:00|13418.6|13415.6|13422.3|13416.3|13423|13418.5|13417.3|13412.8|232
1615449600000|2021-03-11 08:00:00|13422.4|13416.4|13423.7|13420.7|13426.9|13422.5|13421.5|13416.4|255
1615449900000|2021-03-11 08:05:00|13423.6|13420.6|13417.3|13411.3|13424.9|13420.6|13415.3|13410.7|301
1615450200000|2021-03-11 08:10:00|13417.2|13411.2|13419.3|13413.3|13420.3|13415.3|13414.8|13410.2|209
1615450500000|2021-03-11 08:15:00|13419.2|13413.2|13416.8|13410.8|13420.5|13415.8|13415.3|13410.7|276
1615450800000|2021-03-11 08:20:00|13416.9|13410.9|13413.4|13410.4|13417|13412.8|13413|13408.7|236
1615451100000|2021-03-11 08:25:00|13413.5|13410.5|13407|13401|13415.3|13410.8|13405.5|13400.8|286
1615451400000|2021-03-11 08:30:00|13406.9|13400.9|13405.9|13402.9|13408.3|13404|13404.8|13400.7|218
1615451700000|2021-03-11 08:35:00|13407.5|13401.5|13405.9|13399.9|13409|13403.9|13403.5|13399.2|253
1615452000000|2021-03-11 08:40:00|13406|13400|13399.3|13393.3|13406|13401.1|13398.9|13393.2|312
1615452300000|2021-03-11 08:45:00|13399.2|13393.2|13400.3|13394.3|13400.3|13395.7|13397.2|13392.7|200
1615452600000|2021-03-11 08:50:00|13400.2|13394.2|13404.7|13401.7|13406.8|13402.4|13398.4|13394|268
1615452900000|2021-03-11 08:55:00|13404.8|13401.8|13401.5|13398.5|13406.9|13402.8|13400.7|13396.5|263
1615453200000|2021-03-11 09:00:00|13401.6|13398.6|13400.3|13397.3|13404.5|13400|13399.8|13395.3|276
1615453500000|2021-03-11 09:05:00|13400.4|13397.4|13402.1|13396.1|13403.1|13398.4|13398.5|13394|272
1615453800000|2021-03-11 09:10:00|13400.4|13397.4|13397.7|13394.7|13401.9|13397.4|13397.3|13392.9|222
1615454100000|2021-03-11 09:15:00|13397.8|13394.8|13400.3|13397.3|13401.5|13397.4|13396.8|13392.6|247
1615454400000|2021-03-11 09:20:00|13400.2|13397.2|13405.1|13402.1|13405.9|13402.2|13400.2|13396.4|154
1615454700000|2021-03-11 09:25:00|13405.2|13402.2|13406.9|13403.9|13408.3|13403.9|13405|13400.6|228
1615455000000|2021-03-11 09:30:00|13406.8|13403.8|13406.4|13403.4|13410.1|13405.6|13405.2|13400.9|300
1615455300000|2021-03-11 09:35:00|13406.3|13403.3|13405.5|13402.5|13409.4|13405.1|13405.3|13400.8|269
1615455600000|2021-03-11 09:40:00|13405.6|13402.6|13406.4|13403.4|13407.9|13403.8|13405|13400.5|236
1615455900000|2021-03-11 09:45:00|13406.5|13403.5|13404.6|13401.6|13407.9|13403.8|13404.4|13400.4|230
1615456200000|2021-03-11 09:50:00|13404.5|13401.5|13400.7|13397.7|13406|13401.6|13400.4|13395.7|306
1615456500000|2021-03-11 09:55:00|13400.6|13397.6|13399.1|13396.1|13402.1|13397.8|13397.8|13393.4|278
1615456800000|2021-03-11 10:00:00|13399|13396|13400.8|13397.8|13403.7|13399.4|13398.8|13395.6|237
1615457100000|2021-03-11 10:05:00|13400.7|13397.7|13401.1|13395.1|13402.6|13398|13397.6|13392.9|229
1615457400000|2021-03-11 10:10:00|13399.5|13396.5|13399.5|13393.5|13401.4|13396.9|13397.4|13392.7|258
1615457700000|2021-03-11 10:15:00|13399.4|13393.4|13399.1|13393.1|13399.4|13394.6|13396.8|13392.5|176
1615458000000|2021-03-11 10:20:00|13398.8|13392.8|13398.9|13392.9|13399.3|13394.6|13396.7|13390.8|185
1615458300000|2021-03-11 10:25:00|13398.8|13392.8|13398.8|13392.8|13399.2|13394.4|13397.4|13391.7|155
1615458600000|2021-03-11 10:30:00|13398.9|13392.9|13398.3|13392.3|13399.2|13393.2|13398.1|13392.1|156
1615458900000|2021-03-11 10:35:00|13398.2|13392.2|13396.1|13393.1|13398.8|13393.2|13395.8|13391.2|129
1615459200000|2021-03-11 10:40:00|13396.2|13393.2|13397.1|13391.1|13397.6|13393.2|13394.2|13389.5|148
1615459500000|2021-03-11 10:45:00|13397.2|13391.2|13396.5|13390.5|13397.4|13392.8|13393.9|13389.4|159
1615459800000|2021-03-11 10:50:00|13396.6|13390.6|13395.4|13389.4|13396.6|13391.8|13393.1|13388.3|201
1615460100000|2021-03-11 10:55:00|13395.3|13389.3|13398.1|13395.1|13399.8|13395.1|13393.8|13389.2|232
1615460400000|2021-03-11 11:00:00|13399.7|13393.7|13403.2|13397.2|13403.4|13398.6|13398.7|13393|232
1615460700000|2021-03-11 11:05:00|13403.1|13397.1|13401.7|13398.7|13403.4|13398.7|13400.2|13395.5|123
1615461000000|2021-03-11 11:10:00|13401.6|13398.6|13403.8|13397.8|13404.4|13399.6|13401.5|13396.3|186
1615461300000|2021-03-11 11:15:00|13403.7|13397.7|13401.5|13398.5|13404.5|13399.7|13400.9|13396.5|140
1615461600000|2021-03-11 11:20:00|13403|13397|13403.2|13397.2|13403.4|13398.9|13399.5|13394.7|182
1615461900000|2021-03-11 11:25:00|13403.1|13397.1|13401.9|13398.9|13403.5|13398.9|13399.4|13394.8|148
1615462200000|2021-03-11 11:30:00|13401.8|13398.8|13402.3|13396.3|13404.4|13399.8|13401.2|13396.1|139
1615462500000|2021-03-11 11:35:00|13402.1|13396.1|13400.4|13397.4|13403.2|13398.6|13400.2|13395.7|175
1615462800000|2021-03-11 11:40:00|13400.2|13397.2|13402|13396|13403.2|13398.7|13400|13395.6|140
1615463100000|2021-03-11 11:45:00|13402.1|13396.1|13401.1|13395.1|13403|13398|13399.5|13395|140
1615463400000|2021-03-11 11:50:00|13401|13395|13400.2|13394.2|13401.2|13396.2|13398.3|13392.8|190
1615463700000|2021-03-11 11:55:00|13400.3|13394.3|13400.6|13397.6|13403.1|13398.5|13398.6|13394|156
1615464000000|2021-03-11 12:00:00|13400.7|13397.7|13405.2|13399.2|13406.7|13402.2|13400.3|13395.3|308
1615464300000|2021-03-11 12:05:00|13405.1|13399.1|13406.5|13400.5|13407.6|13402.8|13401.9|13397.3|232
1615464600000|2021-03-11 12:10:00|13406.4|13400.4|13406.1|13400.1|13407.8|13403.3|13404.2|13399.7|213
1615464900000|2021-03-11 12:15:00|13406|13400|13405.8|13402.8|13407.8|13403.2|13404.1|13399.5|208
1615465200000|2021-03-11 12:20:00|13407.3|13401.3|13405|13399|13407.5|13402.9|13403.3|13398.4|241
1615465500000|2021-03-11 12:25:00|13405.1|13399.1|13403.7|13397.7|13405.1|13400.6|13402.2|13397.6|207
1615465800000|2021-03-11 12:30:00|13402|13399|13402.5|13399.5|13405.3|13400.7|13401.6|13397|218
1615466100000|2021-03-11 12:35:00|13402.4|13399.4|13405.4|13399.4|13406.1|13401.5|13401.6|13397|195
1615466400000|2021-03-11 12:40:00|13405.5|13399.5|13406.1|13400.1|13406.5|13401.5|13403.2|13398.6|113
1615466700000|2021-03-11 12:45:00|13406.2|13400.2|13405.7|13399.7|13410.7|13405.6|13405.5|13399.5|393
1615467000000|2021-03-11 12:50:00|13405.5|13399.5|13408.8|13402.8|13410.4|13404.4|13404.9|13398.9|422
1615467300000|2021-03-11 12:55:00|13408.9|13402.9|13401.9|13395.9|13408.9|13403.8|13400.4|13395.2|443
1615467600000|2021-03-11 13:00:00|13401.7|13395.7|13402.4|13396.4|13402.6|13397.1|13397.8|13391.8|328
1615467900000|2021-03-11 13:05:00|13402.3|13396.3|13404.3|13398.3|13404.5|13399.2|13401|13395.9|325
1615468200000|2021-03-11 13:10:00|13404.4|13398.4|13397.5|13391.5|13404.5|13399.7|13395.6|13389.6|441
1615468500000|2021-03-11 13:15:00|13397.6|13391.6|13396.9|13390.9|13398.1|13393.1|13395.2|13389.7|364
1615468800000|2021-03-11 13:20:00|13396.7|13390.7|13404|13398|13405.3|13399.5|13396.7|13390.7|373
1615469100000|2021-03-11 13:25:00|13404.1|13398.1|13407.4|13401.1|13407.4|13401.3|13402.1|13397.6|201
1615469400000|2021-03-11 13:30:00|13407|13401|13408|13402|13409.3|13403.5|13404.4|13398.4|352
1615469700000|2021-03-11 13:35:00|13407.9|13401.9|13414|13408|13414.4|13408.4|13405.2|13399.2|576
1615470000000|2021-03-11 13:40:00|13413.9|13407.9|13409.7|13403.7|13414|13408|13409|13403|484
1615470300000|2021-03-11 13:45:00|13409.8|13403.8|13411.9|13405.9|13417|13411|13409.1|13403.1|470
1615470600000|2021-03-11 13:50:00|13411.8|13405.8|13415.2|13409.2|13416.6|13410.6|13409.4|13404.5|361
1615470900000|2021-03-11 13:55:00|13415.1|13409.1|13412.3|13406.3|13415.2|13409.2|13410.6|13404.6|337
1615471200000|2021-03-11 14:00:00|13412.4|13406.4|13411.9|13405.9|13416.5|13410.5|13411.3|13405.5|344
1615471500000|2021-03-11 14:05:00|13411.8|13405.8|13411.5|13405.5|13413|13408.3|13407.5|13401.5|424
1615471800000|2021-03-11 14:10:00|13411.7|13405.7|13411.4|13405.4|13413.9|13408.5|13408.8|13404.2|297
1615472100000|2021-03-11 14:15:00|13411.5|13405.5|13410.9|13404.9|13412.1|13407.1|13407.8|13402.7|270
1615472400000|2021-03-11 14:20:00|13411.1|13405.1|13418.5|13412.5|13418.7|13413.9|13408|13404.1|392
1615472700000|2021-03-11 14:25:00|13418.6|13412.6|13420|13414|13421.6|13417.1|13416.4|13411.9|264
1615473000000|2021-03-11 14:30:00|13419.9|13413.9|13421.9|13415.9|13424.1|13419|13419|13413.6|339
1615473300000|2021-03-11 14:35:00|13422|13416|13424.9|13418.9|13426.3|13421.4|13420.3|13415.1|310
1615473600000|2021-03-11 14:40:00|13425|13419|13429|13423|13429.8|13425.3|13422.5|13416.5|376
1615473900000|2021-03-11 14:45:00|13428.9|13422.9|13426.1|13420.1|13429.9|13424.3|13424.8|13419.6|341
1615474200000|2021-03-11 14:50:00|13426.2|13420.2|13424.3|13418.3|13426.2|13421.3|13421.4|13416.5|368
1615474500000|2021-03-11 14:55:00|13424.2|13418.2|13424.5|13418.5|13425.9|13421.1|13421.9|13417.4|326
1615474800000|2021-03-11 15:00:00|13424.4|13418.4|13418.8|13415.8|13424.4|13419.8|13417.4|13411.4|351
1615475100000|2021-03-11 15:05:00|13420.4|13414.4|13422|13419|13424.6|13419.6|13418.5|13413.4|270
1615475400000|2021-03-11 15:10:00|13422.1|13419.1|13424.8|13418.8|13425|13419.1|13419.8|13414.8|277
1615475700000|2021-03-11 15:15:00|13423.3|13420.3|13431.7|13428.7|13433.7|13429|13422.1|13416.6|336
1615476000000|2021-03-11 15:20:00|13433.2|13427.2|13430.3|13427.3|13433.6|13428.9|13428.3|13423.6|326
1615476300000|2021-03-11 15:25:00|13430.2|13427.2|13429.8|13423.8|13432.3|13427.7|13428.2|13423.4|301
1615476600000|2021-03-11 15:30:00|13429.7|13423.7|13425.7|13419.7|13431|13426.1|13424.1|13419.5|313
1615476900000|2021-03-11 15:35:00|13425.6|13419.6|13424.1|13418.1|13426.5|13422.1|13421.7|13416.2|348
1615477200000|2021-03-11 15:40:00|13423.8|13417.8|13418.4|13412.4|13424.1|13419.3|13416.6|13410.6|355
1615477500000|2021-03-11 15:45:00|13418.5|13412.5|13413.6|13410.6|13418.5|13413.6|13413|13408|388
1615477800000|2021-03-11 15:50:00|13413.7|13410.7|13415.1|13409.1|13416.2|13410.9|13409.7|13405.3|351
1615478100000|2021-03-11 15:55:00|13415|13409|13411.9|13408.9|13415.8|13410.7|13410.8|13406|274
1615478400000|2021-03-11 16:00:00|13413.3|13407.3|13413.6|13407.6|13414.9|13410.2|13410.6|13405.9|285
1615478700000|2021-03-11 16:05:00|13413.5|13407.5|13417.5|13411.5|13418.2|13412.2|13411.6|13406.8|206
1615479000000|2021-03-11 16:10:00|13417.4|13411.4|13416.8|13410.8|13418.1|13412.5|13414.9|13410.3|157
1615479300000|2021-03-11 16:15:00|13416.9|13410.9|13417|13411|13417.3|13412.8|13414.7|13410.1|148
1615479600000|2021-03-11 16:20:00|13415.5|13412.5|13415.1|13409.1|13418.4|13413.9|13413.4|13408.8|246
1615479900000|2021-03-11 16:25:00|13415.2|13409.2|13416|13410|13416.3|13411.8|13413.7|13408.7|182
1615480200000|2021-03-11 16:30:00|13416.2|13410.2|13417.1|13411.1|13417.9|13413.4|13414.6|13409.8|208
1615480500000|2021-03-11 16:35:00|13417|13411|13416.4|13410.4|13417|13412.7|13414.1|13408.4|226
1615480800000|2021-03-11 16:40:00|13416.2|13410.2|13412.5|13406.5|13416.3|13411.6|13411.4|13406.5|268
1615481100000|2021-03-11 16:45:00|13412.6|13406.6|13410.3|13407.3|13413.6|13409|13409.5|13404.9|235
1615481400000|2021-03-11 16:50:00|13410.2|13407.2|13406|13403|13411|13407.3|13405.8|13401.3|281
1615481700000|2021-03-11 16:55:00|13405.9|13402.9|13407.8|13401.8|13408.2|13403.7|13405.7|13401.2|204
1615482000000|2021-03-11 17:00:00|13407.7|13401.7|13404.8|13398.8|13408.1|13402.1|13404.1|13398.8|342
1615482300000|2021-03-11 17:05:00|13404.9|13398.9|13406.3|13400.3|13407.5|13401.5|13404.8|13398.8|267
1615482600000|2021-03-11 17:10:00|13406.2|13400.2|13409|13403|13409.8|13405|13405.8|13399.8|254
1615482900000|2021-03-11 17:15:00|13409.3|13403.3|13407.8|13401.8|13409.5|13404.9|13406.5|13401.8|334
1615483200000|2021-03-11 17:20:00|13407.9|13401.9|13407.2|13401.2|13409.3|13404.5|13406|13400.8|246
1615483500000|2021-03-11 17:25:00|13406.1|13403.1|13408.8|13402.8|13410.4|13405.6|13406.1|13401.2|240
1615483800000|2021-03-11 17:30:00|13408.7|13402.7|13410.7|13404.7|13411.8|13406.5|13407.2|13402.4|303
1615484100000|2021-03-11 17:35:00|13410.8|13404.8|13409.4|13403.4|13411|13405.9|13407.4|13402.8|230
1615484400000|2021-03-11 17:40:00|13409.5|13403.5|13411.1|13405.1|13412.1|13407.5|13409|13403|286
1615484700000|2021-03-11 17:45:00|13411.2|13405.2|13410.7|13404.7|13412.4|13407.5|13409.1|13404.4|255
1615485000000|2021-03-11 17:50:00|13409.2|13406.2|13414.6|13408.6|13415.4|13410.2|13409|13405|213
1615485300000|2021-03-11 17:55:00|13414.8|13408.8|13411.4|13405.4|13415.7|13411.2|13410.4|13404.6|287
1615485600000|2021-03-11 18:00:00|13411.5|13405.5|13401.1|13395.1|13412.5|13407.2|13399.5|13393.5|480
1615485900000|2021-03-11 18:05:00|13400.9|13394.9|13404.2|13398.2|13404.3|13398.3|13399.1|13393.1|452
1615486200000|2021-03-11 18:10:00|13404.1|13398.1|13405|13399|13405.1|13399.1|13400.1|13394.1|464
1615486500000|2021-03-11 18:15:00|13404.9|13398.9|13404.4|13398.4|13405.3|13399.3|13401.7|13395.7|399
1615486800000|2021-03-11 18:20:00|13404.3|13398.3|13404.9|13398.9|13405.6|13400.7|13402.3|13397|391
1615487100000|2021-03-11 18:25:00|13404.8|13398.8|13405.3|13399.3|13407|13401|13403.2|13397.9|386
1615487400000|2021-03-11 18:30:00|13405.2|13399.2|13408.9|13402.9|13409.2|13403.2|13403.8|13397.8|394
1615487700000|2021-03-11 18:35:00|13409|13403|13409.3|13403.3|13410.2|13404.2|13406.2|13401.3|288
1615488000000|2021-03-11 18:40:00|13409.4|13403.4|13408.2|13402.2|13409.5|13403.5|13406.3|13400.8|293
1615488300000|2021-03-11 18:45:00|13408.4|13402.4|13408.3|13402.3|13410.1|13404.8|13406.5|13401.7|263
1615488600000|2021-03-11 18:50:00|13408.2|13402.2|13404.7|13398.7|13409.5|13403.5|13403.9|13398.2|334
1615488900000|2021-03-11 18:55:00|13404.8|13398.8|13404.8|13398.8|13405.4|13400.1|13402.5|13396.7|365
1615489200000|2021-03-11 19:00:00|13404.7|13398.7|13400.3|13394.3|13404.8|13398.8|13399.6|13393.6|317
1615489500000|2021-03-11 19:05:00|13400.4|13394.4|13403.2|13397.2|13403.4|13398.8|13399.5|13393.9|256
1615489800000|2021-03-11 19:10:00|13403.1|13397.1|13403.2|13397.2|13403.8|13399|13401.6|13395.6|302
1615490100000|2021-03-11 19:15:00|13403.3|13397.3|13402.9|13396.9|13403.4|13398.1|13400.6|13395.7|268
1615490400000|2021-03-11 19:20:00|13403|13397|13401.7|13398.7|13403.6|13399.1|13401.4|13395.7|290
1615490700000|2021-03-11 19:25:00|13403.1|13397.1|13403.8|13397.8|13404.5|13399.9|13401.2|13396.7|202
1615491000000|2021-03-11 19:30:00|13403.7|13397.7|13403.9|13397.9|13404|13398.9|13401.5|13396.7|228
1615491300000|2021-03-11 19:35:00|13403.8|13397.8|13403.9|13397.9|13404.9|13400.2|13401.5|13397|302
1615491600000|2021-03-11 19:40:00|13404|13398|13401.3|13398.3|13404.3|13399.1|13400.7|13396.1|238
1615491900000|2021-03-11 19:45:00|13401.2|13398.2|13403.8|13397.8|13403.9|13399|13401.2|13396.6|207
1615492200000|2021-03-11 19:50:00|13403.9|13397.9|13403.6|13397.6|13404.6|13399.9|13402.1|13396.9|248
1615492500000|2021-03-11 19:55:00|13403.5|13397.5|13399.8|13396.8|13404.4|13399.5|13399.4|13394.9|253
1615492800000|2021-03-11 20:00:00|13401.5|13395.5|13401.3|13395.3|13402.4|13397.7|13398.8|13394.3|193
1615493100000|2021-03-11 20:05:00|13401.4|13395.4|13401|13395|13401.8|13397.2|13399.5|13394.7|143
1615493400000|2021-03-11 20:10:00|13401.1|13395.1|13401.1|13395.1|13401.9|13397.1|13399.4|13394.6|201
1615493700000|2021-03-11 20:15:00|13400.9|13394.9|13398.2|13392.2|13401|13396.4|13396.7|13392.2|189
1615494000000|2021-03-11 20:20:00|13396.8|13393.8|13396.9|13393.9|13398.8|13394.2|13396.6|13392.1|154
1615494300000|2021-03-11 20:25:00|13398.6|13392.6|13397.5|13391.5|13398.6|13394|13395.6|13391.2|171
1615494600000|2021-03-11 20:30:00|13396|13393|13399.4|13393.4|13400.1|13395.2|13396|13391.5|202
1615494900000|2021-03-11 20:35:00|13399.3|13393.3|13398.6|13392.6|13400.7|13394.7|13398.5|13392.5|189
1615495200000|2021-03-11 20:40:00|13398.7|13392.7|13397.5|13391.5|13398.9|13394.3|13395.7|13391.1|123
1615495500000|2021-03-11 20:45:00|13396|13393|13396|13393|13398|13393.1|13395.8|13391.3|123
1615495800000|2021-03-11 20:50:00|13397.5|13391.5|13397.3|13391.3|13398.3|13393.8|13395.6|13391|173
1615496100000|2021-03-11 20:55:00|13397.5|13391.5|13396|13390|13398.6|13394|13395.8|13389.8|330
1615496400000|2021-03-11 21:00:00|13396.1|13390.1|13395.6|13389.6|13396.2|13391.4|13394.1|13389.2|143
1615496700000|2021-03-11 21:05:00|13395.5|13389.5|13394.3|13388.3|13395.8|13389.8|13394|13388|141
1615497000000|2021-03-11 21:10:00|13394.1|13388.1|13394.4|13388.4|13394.5|13388.5|13393.4|13387.4|122
1615497300000|2021-03-11 21:15:00|13394.3|13388.3|13395.8|13389.8|13396|13390|13394.1|13388.1|137
1615497600000|2021-03-11 21:20:00|13396|13390|13396.3|13390.3|13396.8|13390.8|13395.4|13389.4|165
1615497900000|2021-03-11 21:25:00|13396.4|13390.4|13396.7|13390.7|13397.3|13391.3|13395.9|13389.9|117
1615498200000|2021-03-11 21:30:00|13396.6|13390.6|13396.8|13390.8|13397.2|13391.2|13396.2|13390.2|121
1615498500000|2021-03-11 21:35:00|13396.7|13390.7|13397.8|13391.8|13398.3|13392.3|13396.2|13390.2|104
1615498800000|2021-03-11 21:40:00|13397.7|13391.7|13397.9|13391.9|13398.1|13392.1|13397.5|13391.5|69
1615499100000|2021-03-11 21:45:00|13397.7|13391.7|13398.3|13392.3|13399.4|13393.4|13397.5|13391.5|405
1615499400000|2021-03-11 21:50:00|13398.4|13392.4|13398.2|13392.2|13404.9|13395.4|13397.8|13391.8|263
1615499700000|2021-03-11 21:55:00|13398.4|13392.4|13398.4|13392.4|13400|13393.2|13397.3|13390.5|841
1615500000000|2021-03-11 22:00:00|13398.9|13391.7|13400.7|13391.7|13401|13392.4|13398.9|13390.8|44
1615500300000|2021-03-11 22:05:00|13402.4|13392|13400.6|13391.9|13403.6|13393.2|13398.9|13390|92
1615500600000|2021-03-11 22:10:00|13400.2|13391.1|13400.1|13391.1|13402.1|13393.2|13399|13389.7|110
1615500900000|2021-03-11 22:15:00|13400|13391.8|13399.9|13393.2|13402.2|13393.2|13399.3|13390.4|87
1615501200000|2021-03-11 22:20:00|13399.8|13391.5|13400.6|13390.5|13403.1|13393.1|13399.2|13389.1|92
1615501500000|2021-03-11 22:25:00|13400.5|13389.9|13400.6|13391.1|13403|13393.1|13399.1|13388.9|100
1615501800000|2021-03-11 22:30:00|13399.7|13390.6|13400.2|13392.3|13401|13393.6|13399|13390.2|114
1615502100000|2021-03-11 22:35:00|13399.9|13390.9|13400|13393.8|13400.8|13393.8|13399.9|13390.9|66
1615502400000|2021-03-11 22:40:00|13401.1|13392.3|13400.3|13392.2|13401.1|13393.8|13399.7|13391.1|106
1615502700000|2021-03-11 22:45:00|13401.1|13393|13400.1|13394.1|13401.3|13394.5|13399.4|13392|118
1615503000000|2021-03-11 22:50:00|13400.9|13393.6|13399.4|13392.4|13402|13394.3|13399.4|13391.9|173
1615503300000|2021-03-11 22:55:00|13399.5|13392.5|13400.8|13392.7|13401.9|13394.6|13399.4|13391.8|162
1615503600000|2021-03-11 23:00:00|13400.7|13392.8|13398.5|13392.5|13402.4|13396.4|13397.1|13391.1|352
1615503900000|2021-03-11 23:05:00|13398|13392|13398.2|13392.2|13401.6|13395.6|13397.4|13391.3|102
1615504200000|2021-03-11 23:10:00|13398.1|13392.1|13398.1|13392.1|13398.7|13392.3|13397.6|13391.4|59
1615504500000|2021-03-11 23:15:00|13398|13392|13398|13392|13398.1|13392.1|13397.7|13391.4|38
1615504800000|2021-03-11 23:20:00|13397.9|13391.9|13398.6|13392.6|13398.8|13392.8|13397.8|13391.8|79
1615505100000|2021-03-11 23:25:00|13398.7|13392.7|13399.2|13393.2|13399.6|13393.6|13398.5|13392.5|111
1615505400000|2021-03-11 23:30:00|13399.1|13393.1|13398.3|13392.3|13399.3|13393.3|13397.6|13391.6|74
1615505700000|2021-03-11 23:35:00|13398.4|13392.4|13399|13393|13399.2|13393.2|13397.8|13391.8|207
1615506000000|2021-03-11 23:40:00|13399.1|13393.1|13400|13394|13400.2|13395.7|13398.7|13392.9|85
1615506300000|2021-03-11 23:45:00|13399.9|13393.9|13401.1|13395.1|13401.2|13395.2|13399.8|13393.8|79
1615506600000|2021-03-11 23:50:00|13401|13395|13400.9|13394.9|13401.3|13395.3|13400.7|13394.7|41
1615506900000|2021-03-11 23:55:00|13401|13395|13401.7|13395.7|13401.8|13395.8|13400.4|13394.4|59
1615507200000|2021-03-12 00:00:00|13401.8|13395.8|13400.8|13394.8|13404.1|13398.1|13400.8|13394.8|220
1615507500000|2021-03-12 00:05:00|13400.9|13394.9|13401.4|13395.4|13403.1|13397.1|13399.7|13393.7|143
1615507800000|2021-03-12 00:10:00|13401.5|13395.5|13403|13397|13403.3|13398.8|13400.9|13395.5|111
1615508100000|2021-03-12 00:15:00|13403.1|13397.1|13404.2|13398.2|13405.1|13399.2|13402.1|13396.7|133
1615508400000|2021-03-12 00:20:00|13404|13398|13404.1|13398.1|13404.5|13398.5|13403.2|13397.2|128
1615508700000|2021-03-12 00:25:00|13402.4|13399.4|13403.8|13397.8|13404.4|13399.8|13400.3|13395.8|183
1615509000000|2021-03-12 00:30:00|13403.7|13397.7|13406.2|13400.2|13406.4|13401.6|13401.7|13397|162
1615509300000|2021-03-12 00:35:00|13406.1|13400.1|13406|13400|13406.3|13401.7|13404|13399.3|142
1615509600000|2021-03-12 00:40:00|13405.9|13399.9|13404.2|13401.2|13406.2|13401.6|13404|13399.4|125
1615509900000|2021-03-12 00:45:00|13404.1|13401.1|13404.3|13398.3|13405.9|13401.2|13404.1|13398.3|144
1615510200000|2021-03-12 00:50:00|13404.4|13398.4|13402.2|13396.2|13404.5|13399.5|13399.9|13395.5|217
1615510500000|2021-03-12 00:55:00|13402.1|13396.1|13402.8|13396.8|13403.4|13397.4|13398.9|13392.9|253
1615510800000|2021-03-12 01:00:00|13402.9|13396.9|13397.8|13391.8|13403.1|13398.4|13396|13391|251
1615511100000|2021-03-12 01:05:00|13397.7|13391.7|13389.8|13386.8|13397.8|13391.8|13389.2|13384.6|301
1615511400000|2021-03-12 01:10:00|13389.7|13386.7|13390.8|13384.8|13391.4|13387.1|13388.9|13383.4|210
1615511700000|2021-03-12 01:15:00|13391.2|13385.2|13389.7|13386.7|13391.7|13387.2|13388.4|13382.9|223
1615512000000|2021-03-12 01:20:00|13389.8|13386.8|13392.8|13386.8|13392.8|13387.6|13388.6|13383.7|258
1615512300000|2021-03-12 01:25:00|13391.4|13388.4|13393.5|13387.5|13396.4|13391|13391|13386.6|260
1615512600000|2021-03-12 01:30:00|13393.6|13387.6|13394.8|13388.8|13396.1|13391.4|13391.4|13386.8|366
1615512900000|2021-03-12 01:35:00|13394.5|13388.5|13394.7|13388.7|13395.9|13390.9|13391.2|13386.4|313
1615513200000|2021-03-12 01:40:00|13394.8|13388.8|13393.4|13390.4|13396|13391.4|13392.6|13388.3|286
1615513500000|2021-03-12 01:45:00|13393.3|13390.3|13395.6|13389.6|13397.7|13393|13393.2|13388.8|346
1615513800000|2021-03-12 01:50:00|13395.9|13389.9|13400|13394|13401.9|13395.9|13395.1|13389.8|296
1615514100000|2021-03-12 01:55:00|13399.9|13393.9|13401.3|13398.3|13402.5|13398.4|13398.4|13393.7|252
1615514400000|2021-03-12 02:00:00|13401.2|13398.2|13403.5|13397.5|13404.2|13399.6|13399.5|13394.9|277
1615514700000|2021-03-12 02:05:00|13403.6|13397.6|13403.8|13400.8|13405.4|13400.9|13400.3|13395.9|291
1615515000000|2021-03-12 02:10:00|13403.7|13400.7|13406.2|13400.2|13406.7|13402.1|13403.7|13399.5|224
1615515300000|2021-03-12 02:15:00|13406.1|13400.1|13408.8|13402.8|13408.8|13402.8|13404.2|13399.7|320
1615515600000|2021-03-12 02:20:00|13408.7|13402.7|13410.8|13404.8|13412.3|13407.9|13407|13402.4|320
1615515900000|2021-03-12 02:25:00|13410.7|13404.7|13414.4|13408.4|13414.7|13410.5|13408.6|13403.9|345
1615516200000|2021-03-12 02:30:00|13414.3|13408.3|13415.4|13409.4|13417.3|13412.2|13413.1|13408.3|375
1615516500000|2021-03-12 02:35:00|13413.9|13410.9|13421.9|13415.9|13422.7|13416.7|13413.5|13408.9|320
1615516800000|2021-03-12 02:40:00|13421.7|13415.7|13422.6|13419.6|13426.1|13421.2|13420.8|13415.4|416
1615517100000|2021-03-12 02:45:00|13422.7|13419.7|13430.7|13424.7|13431|13425.9|13422.4|13417.9|392
1615517400000|2021-03-12 02:50:00|13430.6|13424.6|13429.5|13423.5|13432.9|13428.4|13428.4|13423.4|474
1615517700000|2021-03-12 02:55:00|13429.6|13423.6|13428|13422|13430.1|13425.7|13426.3|13421.6|332
1615518000000|2021-03-12 03:00:00|13428.1|13422.1|13424.1|13418.1|13428.1|13422.8|13419.3|13414.4|367
1615518300000|2021-03-12 03:05:00|13424.2|13418.2|13425.9|13419.9|13428|13423.2|13422.4|13416.4|398
1615518600000|2021-03-12 03:10:00|13425.8|13419.8|13422.9|13416.9|13427|13422.5|13421.5|13416.6|324
1615518900000|2021-03-12 03:15:00|13423|13417|13425.2|13419.2|13425.8|13421|13420.9|13414.9|240
1615519200000|2021-03-12 03:20:00|13425.3|13419.3|13424.4|13418.4|13428|13422.1|13423.3|13418.3|263
1615519500000|2021-03-12 03:25:00|13424.3|13418.3|13423.8|13417.8|13424.9|13419.3|13421.5|13416.6|245
1615519800000|2021-03-12 03:30:00|13423.7|13417.7|13424.3|13421.3|13426.6|13422.3|13422.1|13416.9|190
1615520100000|2021-03-12 03:35:00|13424.4|13421.4|13424.5|13418.5|13425.8|13421.5|13422.9|13418.4|185
1615520400000|2021-03-12 03:40:00|13423.1|13420.1|13425.2|13419.2|13425.5|13420.6|13420.8|13416.2|187
1615520700000|2021-03-12 03:45:00|13425.4|13419.4|13424.3|13418.3|13426.2|13421.5|13422.3|13417|238
1615521000000|2021-03-12 03:50:00|13424.2|13418.2|13423.7|13417.7|13425.9|13421.3|13421.1|13416.6|254
1615521300000|2021-03-12 03:55:00|13423.6|13417.6|13420.6|13417.6|13423.8|13419.2|13420.4|13415.6|266
1615521600000|2021-03-12 04:00:00|13421.9|13415.9|13420.1|13417.1|13423|13418.6|13419.7|13415.2|229
1615521900000|2021-03-12 04:05:00|13422|13416|13420|13414|13422.1|13417.5|13418.6|13413.7|172
1615522200000|2021-03-12 04:10:00|13419.9|13413.9|13418.6|13412.6|13420|13415.3|13415.3|13410.4|208
1615522500000|2021-03-12 04:15:00|13418.7|13412.7|13416.6|13410.6|13419|13414|13414.8|13410.4|182
1615522800000|2021-03-12 04:20:00|13415.3|13412.3|13418.3|13415.3|13420.1|13415.5|13414.7|13410.1|203
1615523100000|2021-03-12 04:25:00|13418.2|13415.2|13419|13413|13419.8|13415.2|13416.9|13412.3|169
1615523400000|2021-03-12 04:30:00|13418.9|13412.9|13418.6|13412.6|13420|13415.3|13416.8|13412.4|199
1615523700000|2021-03-12 04:35:00|13418.7|13412.7|13417.3|13414.3|13419.2|13414.7|13417.1|13412.6|177
1615524000000|2021-03-12 04:40:00|13417.4|13414.4|13419.3|13413.3|13420|13415.3|13417.1|13412.7|185
1615524300000|2021-03-12 04:45:00|13417.8|13414.8|13418.1|13415.1|13419.9|13415.3|13417.4|13412.9|141
1615524600000|2021-03-12 04:50:00|13417.9|13414.9|13418.2|13415.2|13420|13415.6|13417.3|13412.8|165
1615524900000|2021-03-12 04:55:00|13418.3|13415.3|13417.1|13414.1|13420|13415.5|13416.7|13412.8|167
1615525200000|2021-03-12 05:00:00|13417|13414|13415.9|13412.9|13418.9|13414.4|13415.3|13411|209
1615525500000|2021-03-12 05:05:00|13415.8|13412.8|13419.1|13416.1|13420.7|13416.1|13415.6|13411.1|216
1615525800000|2021-03-12 05:10:00|13419|13416|13420.5|13417.5|13422.3|13418|13418.9|13415.2|156
1615526100000|2021-03-12 05:15:00|13420.6|13417.6|13420.5|13417.5|13422.1|13418.4|13420|13415.8|172
1615526400000|2021-03-12 05:20:00|13420.4|13417.4|13420.1|13417.1|13422.1|13417.9|13419.8|13415.5|193
1615526700000|2021-03-12 05:25:00|13420.3|13417.3|13419.7|13416.7|13421.4|13417.3|13418.7|13414.5|190
1615527000000|2021-03-12 05:30:00|13419.5|13416.5|13417.9|13414.9|13421.3|13416.9|13417.9|13413.7|254
1615527300000|2021-03-12 05:35:00|13417.8|13414.8|13419.8|13413.8|13420.4|13416|13417.7|13413.4|201
1615527600000|2021-03-12 05:40:00|13419.9|13413.9|13421.1|13415.1|13421.6|13416.2|13417.4|13413|216
1615527900000|2021-03-12 05:45:00|13421.2|13415.2|13418.8|13415.8|13421.6|13417.1|13418.5|13414|264
1615528200000|2021-03-12 05:50:00|13419|13416|13424.1|13418.1|13424.8|13419.8|13417.4|13411.9|305
1615528500000|2021-03-12 05:55:00|13424.4|13418.4|13426|13420|13426.9|13421.2|13423|13418|225
1615528800000|2021-03-12 06:00:00|13424.4|13421.4|13434.2|13428.2|13435.5|13430.8|13424.4|13420|343
1615529100000|2021-03-12 06:05:00|13434.1|13428.1|13431.8|13425.8|13434.6|13429.3|13429.4|13424.8|298
1615529400000|2021-03-12 06:10:00|13431.9|13425.9|13435.1|13429.1|13436|13430|13429.7|13425.3|286
1615529700000|2021-03-12 06:15:00|13435|13429|13437.4|13431.4|13439.8|13435.5|13433.4|13429|247
1615530000000|2021-03-12 06:20:00|13437.5|13431.5|13439.3|13433.3|13442|13436|13436.1|13431.3|283
1615530300000|2021-03-12 06:25:00|13439.2|13433.2|13441.6|13435.6|13442.1|13436.1|13439|13433|295
1615530600000|2021-03-12 06:30:00|13441.5|13435.5|13438.7|13432.7|13442.4|13437.3|13437.3|13432.7|220
1615530900000|2021-03-12 06:35:00|13438.8|13432.8|13434.4|13431.4|13439.2|13434|13434.4|13429.2|258
1615531200000|2021-03-12 06:40:00|13435.8|13429.8|13438.6|13432.6|13439|13433.2|13433.1|13428.3|289
1615531500000|2021-03-12 06:45:00|13438.5|13432.5|13437.5|13431.5|13439.5|13434.8|13435.9|13431.5|269
1615531800000|2021-03-12 06:50:00|13437.4|13431.4|13441.8|13435.8|13443.4|13437.4|13436.2|13431.4|295
1615532100000|2021-03-12 06:55:00|13441.9|13435.9|13438.6|13432.6|13441.9|13436.8|13437.3|13431.3|298
1615532400000|2021-03-12 07:00:00|13438.5|13432.5|13438.5|13432.5|13438.6|13434|13436.9|13431.8|154
1615532700000|2021-03-12 07:05:00|13438.6|13432.6|13445.2|13439.2|13445.2|13440.7|13437.3|13431.9|259
1615533000000|2021-03-12 07:10:00|13445.3|13439.3|13449.7|13443.7|13449.8|13443.8|13444.1|13439.1|250
1615533300000|2021-03-12 07:15:00|13449.6|13443.6|13449.3|13443.3|13451.7|13447.2|13447.7|13441.8|266
1615533600000|2021-03-12 07:20:00|13449.4|13443.4|13450.9|13444.9|13455.4|13450.8|13449.3|13443.3|396
1615533900000|2021-03-12 07:25:00|13451|13445|13447.9|13441.9|13453|13447.2|13447.4|13441.4|315
1615534200000|2021-03-12 07:30:00|13447.8|13441.8|13452|13446|13452.7|13446.7|13445.7|13440.7|297
1615534500000|2021-03-12 07:35:00|13451.9|13445.9|13458.1|13452.1|13458.6|13452.6|13451.9|13445.9|214
1615534800000|2021-03-12 07:40:00|13458.2|13452.2|13450.2|13444.2|13458.3|13452.3|13448.8|13442.8|298
1615535100000|2021-03-12 07:45:00|13450.1|13444.1|13447.5|13441.5|13450.7|13444.7|13445.5|13440.3|308
1615535400000|2021-03-12 07:50:00|13447.8|13441.8|13455.3|13449.3|13455.9|13449.9|13446.7|13441.7|312
1615535700000|2021-03-12 07:55:00|13455.4|13449.4|13453.9|13447.9|13457|13451|13451.9|13447.5|243
1615536000000|2021-03-12 08:00:00|13454|13448|13459.3|13453.3|13459.3|13453.3|13453.4|13447.4|374
1615536300000|2021-03-12 08:05:00|13459.2|13453.2|13457|13451|13463.3|13457.3|13455.9|13449.9|451
1615536600000|2021-03-12 08:10:00|13457.2|13451.2|13456.4|13450.4|13459.1|13453.1|13453.7|13447.7|392
1615536900000|2021-03-12 08:15:00|13456.3|13450.3|13455.2|13449.2|13456.4|13451|13453.7|13447.7|357
1615537200000|2021-03-12 08:20:00|13455|13449|13454.9|13448.9|13456.2|13450.2|13453.4|13447.4|353
1615537500000|2021-03-12 08:25:00|13455|13449|13457.4|13451.4|13458.2|13452.2|13454.1|13448.1|386
1615537800000|2021-03-12 08:30:00|13457.3|13451.3|13460.4|13454.4|13461.7|13455.7|13457.1|13451.1|322
1615538100000|2021-03-12 08:35:00|13460.3|13454.3|13465.9|13459.9|13466|13460|13459.8|13453.8|272
1615538400000|2021-03-12 08:40:00|13466|13460|13465|13459|13467.4|13461.4|13464.6|13458.6|260
1615538700000|2021-03-12 08:45:00|13465.1|13459.1|13463.9|13457.9|13465.1|13459.1|13459.3|13453.3|357
1615539000000|2021-03-12 08:50:00|13464|13458|13462.6|13456.6|13464|13458|13461.3|13455.3|274
1615539300000|2021-03-12 08:55:00|13462.7|13456.7|13465.9|13459.9|13466.3|13460.3|13461.4|13455.4|277
1615539600000|2021-03-12 09:00:00|13466.1|13460.1|13465.9|13459.9|13467.7|13461.7|13462.8|13457.7|306
1615539900000|2021-03-12 09:05:00|13466|13460|13462.3|13456.3|13466.1|13460.1|13462.1|13456.1|256
1615540200000|2021-03-12 09:10:00|13462.4|13456.4|13463|13457|13463.3|13457.3|13461.7|13455.7|188
1615540500000|2021-03-12 09:15:00|13462.9|13456.9|13465.7|13459.7|13466.5|13461.7|13462.6|13456.6|242
1615540800000|2021-03-12 09:20:00|13465.8|13459.8|13472.5|13466.5|13473.9|13467.9|13464.2|13458.2|367
1615541100000|2021-03-12 09:25:00|13472.4|13466.4|13474.4|13468.4|13476.8|13470.8|13472|13466|206
1615541400000|2021-03-12 09:30:00|13474.5|13468.5|13471.4|13465.4|13474.9|13468.9|13470.9|13464.9|220
1615541700000|2021-03-12 09:35:00|13471.5|13465.5|13473|13467|13473.3|13467.3|13471.2|13465.2|200
1615542000000|2021-03-12 09:40:00|13473.1|13467.1|13471.3|13465.3|13473.8|13468.9|13470|13464.9|232
1615542300000|2021-03-12 09:45:00|13471.2|13465.2|13470.9|13464.9|13471.9|13467.1|13468.8|13462.8|274
1615542600000|2021-03-12 09:50:00|13471.1|13465.1|13472.7|13466.7|13473.6|13468.6|13469.7|13463.7|234
1615542900000|2021-03-12 09:55:00|13472.8|13466.8|13471.4|13465.4|13473.6|13468.3|13470.4|13465|203
1615543200000|2021-03-12 10:00:00|13471.5|13465.5|13472.9|13466.9|13473|13468.5|13468|13463.3|203
1615543500000|2021-03-12 10:05:00|13472.8|13466.8|13471.4|13465.4|13472.9|13466.9|13469|13463.9|199
1615543800000|2021-03-12 10:10:00|13471.5|13465.5|13469.4|13463.4|13471.9|13465.9|13467.7|13462.8|228
1615544100000|2021-03-12 10:15:00|13469.3|13463.3|13469.1|13463.1|13469.5|13464.7|13465.6|13461|176
1615544400000|2021-03-12 10:20:00|13469.2|13463.2|13465|13459|13469.2|13464.6|13464.8|13458.8|216
1615544700000|2021-03-12 10:25:00|13464.9|13458.9|13463.1|13457.1|13465.2|13460|13462|13456.7|238
1615545000000|2021-03-12 10:30:00|13463|13457|13461.9|13455.9|13463.4|13457.8|13460.5|13455.8|188
1615545300000|2021-03-12 10:35:00|13461.8|13455.8|13460.7|13454.7|13461.9|13457.3|13459.7|13453.7|154
1615545600000|2021-03-12 10:40:00|13460.8|13454.8|13458|13452|13460.8|13454.8|13456.2|13451.5|213
1615545900000|2021-03-12 10:45:00|13458.1|13452.1|13456.8|13453.8|13458.5|13454|13456.5|13451.4|127
1615546200000|2021-03-12 10:50:00|13456.9|13453.9|13459.5|13453.5|13459.9|13454.7|13455.7|13450.8|205
1615546500000|2021-03-12 10:55:00|13459.6|13453.6|13462.3|13456.3|13462.3|13457.4|13458.7|13452.7|199
1615546800000|2021-03-12 11:00:00|13462.2|13456.2|13463.8|13457.8|13465.6|13459.6|13462.2|13456.2|230
1615547100000|2021-03-12 11:05:00|13463.9|13457.9|13463.9|13457.9|13465.7|13459.7|13462.6|13456.6|224
1615547400000|2021-03-12 11:10:00|13463.8|13457.8|13461.9|13455.9|13464.7|13458.7|13461.8|13455.8|226
1615547700000|2021-03-12 11:15:00|13461.8|13455.8|13464|13458|13465|13459.9|13461.2|13455.2|216
1615548000000|2021-03-12 11:20:00|13464.1|13458.1|13466.3|13460.3|13466.9|13462.1|13462.9|13457.9|221
1615548300000|2021-03-12 11:25:00|13466.4|13460.4|13465|13459|13466.6|13460.6|13463.3|13457.9|242
1615548600000|2021-03-12 11:30:00|13465.1|13459.1|13461.2|13455.2|13465.4|13459.4|13460.9|13454.9|336
1615548900000|2021-03-12 11:35:00|13461.1|13455.1|13460.3|13454.3|13462.5|13457.5|13458.8|13453.8|250
1615549200000|2021-03-12 11:40:00|13460.2|13454.2|13463.8|13460.8|13465.2|13460.9|13458.3|13453.8|244
1615549500000|2021-03-12 11:45:00|13463.7|13460.7|13465.3|13459.3|13467.2|13462.7|13463.4|13458.8|216
1615549800000|2021-03-12 11:50:00|13465.2|13459.2|13465.4|13459.4|13465.8|13461.2|13463.9|13458.7|183
1615550100000|2021-03-12 11:55:00|13465.5|13459.5|13467.2|13461.2|13467.4|13462.7|13464.3|13459.3|162
1615550400000|2021-03-12 12:00:00|13467.3|13461.3|13466.4|13460.4|13467.6|13462.9|13465.5|13459.5|238
1615550700000|2021-03-12 12:05:00|13466.3|13460.3|13461.8|13455.8|13466.3|13461.4|13461.8|13455.8|207
1615551000000|2021-03-12 12:10:00|13461.7|13455.7|13461|13455|13462.3|13457.5|13459.1|13454.6|200
1615551300000|2021-03-12 12:15:00|13460.9|13454.9|13460|13454|13460.9|13454.9|13457.5|13452.7|185
1615551600000|2021-03-12 12:20:00|13460.1|13454.1|13459.6|13453.6|13460.4|13454.6|13457.6|13453|201
1615551900000|2021-03-12 12:25:00|13459.5|13453.5|13459.9|13453.9|13461.1|13456.1|13458.3|13453.2|173
1615552200000|2021-03-12 12:30:00|13459.8|13453.8|13460.7|13454.7|13460.8|13455.2|13457.9|13453.1|179
1615552500000|2021-03-12 12:35:00|13460.6|13454.6|13460|13454|13461.2|13456.8|13457.8|13453|180
1615552800000|2021-03-12 12:40:00|13460.1|13454.1|13456.7|13453.7|13460.7|13456.3|13456.1|13451.7|176
1615553100000|2021-03-12 12:45:00|13456.8|13453.8|13455.4|13449.4|13458.9|13454.3|13454|13449|200
1615553400000|2021-03-12 12:50:00|13455.3|13449.3|13456.5|13450.5|13458|13452.7|13454.7|13449.3|187
1615553700000|2021-03-12 12:55:00|13456.6|13450.6|13454|13448|13456.8|13452.3|13451.3|13447|219
1615554000000|2021-03-12 13:00:00|13453.9|13447.9|13450.4|13444.4|13454.2|13448.3|13450|13444.2|232
1615554300000|2021-03-12 13:05:00|13450.3|13444.3|13456|13450|13456.1|13450.1|13448.7|13443.7|260
1615554600000|2021-03-12 13:10:00|13455.9|13449.9|13455.6|13449.6|13457.1|13452|13453.9|13448.8|272
1615554900000|2021-03-12 13:15:00|13455.7|13449.7|13454.2|13448.2|13456.2|13450.2|13454.1|13448.1|204
1615555200000|2021-03-12 13:20:00|13454.4|13448.4|13455.7|13449.7|13455.7|13450.5|13449.3|13444.6|329
1615555500000|2021-03-12 13:25:00|13455.8|13449.8|13455.8|13449.8|13456|13450.8|13453.4|13448.7|155
1615555800000|2021-03-12 13:30:00|13455.7|13449.7|13452.6|13446.6|13455.9|13449.9|13450.9|13444.9|328
1615556100000|2021-03-12 13:35:00|13452.5|13446.5|13448.1|13442.1|13452.8|13446.8|13447.7|13441.7|328
1615556400000|2021-03-12 13:40:00|13448.2|13442.2|13453.4|13447.4|13453.4|13447.4|13448|13442|323
1615556700000|2021-03-12 13:45:00|13453.3|13447.3|13461.7|13455.7|13461.9|13455.9|13452.8|13446.8|354
1615557000000|2021-03-12 13:50:00|13461.6|13455.6|13457.7|13451.7|13466|13460|13457.1|13451.1|331
1615557300000|2021-03-12 13:55:00|13457.8|13451.8|13460.4|13454.4|13461.9|13457.2|13456.1|13450.1|413
1615557600000|2021-03-12 14:00:00|13460.1|13454.1|13465.4|13459.4|13466.1|13460.1|13458.5|13452.5|357
1615557900000|2021-03-12 14:05:00|13465.5|13459.5|13462|13456|13465.5|13459.5|13461.8|13455.8|337
1615558200000|2021-03-12 14:10:00|13461.9|13455.9|13467.1|13461.1|13467.7|13461.7|13461.4|13455.4|396
1615558500000|2021-03-12 14:15:00|13467|13461|13466.8|13460.8|13467.5|13461.5|13464.7|13458.7|428
1615558800000|2021-03-12 14:20:00|13466.7|13460.7|13464|13458|13466.7|13460.7|13464|13458|306
1615559100000|2021-03-12 14:25:00|13463.9|13457.9|13462.5|13456.5|13465.1|13459.1|13461.8|13455.8|304
1615559400000|2021-03-12 14:30:00|13462.6|13456.6|13464.6|13458.6|13466.5|13460.5|13462.6|13456.6|408
1615559700000|2021-03-12 14:35:00|13464.5|13458.5|13465.7|13459.7|13468.2|13462.2|13463.5|13457.5|371
1615560000000|2021-03-12 14:40:00|13466|13460|13457.1|13451.1|13466.5|13460.5|13457.1|13451.1|455
1615560300000|2021-03-12 14:45:00|13457|13451|13457.1|13451.1|13459.4|13453.4|13454.8|13448.8|415
1615560600000|2021-03-12 14:50:00|13457.2|13451.2|13457.2|13451.2|13459|13453|13456.2|13450.2|420
1615560900000|2021-03-12 14:55:00|13457.4|13451.4|13457.5|13451.5|13458.8|13452.8|13455.3|13450.5|179
1615561200000|2021-03-12 15:00:00|13457.6|13451.6|13453.8|13447.8|13458.6|13453.6|13453.3|13447.3|308
1615561500000|2021-03-12 15:05:00|13454.1|13448.1|13461.1|13455.1|13461.3|13455.3|13453.2|13447.2|369
1615561800000|2021-03-12 15:10:00|13461.2|13455.2|13463|13457|13463.3|13457.3|13458.9|13452.9|329
1615562100000|2021-03-12 15:15:00|13463.1|13457.1|13465.8|13459.8|13465.8|13459.8|13462|13456|324
1615562400000|2021-03-12 15:20:00|13465.9|13459.9|13470.7|13464.7|13470.7|13464.7|13463.7|13457.7|349
1615562700000|2021-03-12 15:25:00|13471.5|13465.5|13473.5|13467.5|13476.4|13470.4|13471|13465|293
1615563000000|2021-03-12 15:30:00|13473.4|13467.4|13469.2|13463.2|13475.2|13470.2|13469.2|13463.2|292
1615563300000|2021-03-12 15:35:00|13469|13463|13460.6|13454.6|13469.8|13463.8|13459.1|13454.6|373
1615563600000|2021-03-12 15:40:00|13460.7|13454.7|13458|13452|13462.3|13456.8|13457.8|13451.8|357
1615563900000|2021-03-12 15:45:00|13457.8|13451.8|13452.1|13446.1|13458.4|13452.4|13450.5|13444.5|342
1615564200000|2021-03-12 15:50:00|13452|13446|13452.9|13449.9|13455.4|13449.9|13449.2|13444.6|266
1615564500000|2021-03-12 15:55:00|13452.8|13449.8|13449.3|13443.3|13453.5|13449.9|13449.3|13443.3|295
1615564800000|2021-03-12 16:00:00|13449.2|13443.2|13455.6|13449.6|13456.2|13450.2|13448.2|13443.2|271
1615565100000|2021-03-12 16:05:00|13455.7|13449.7|13451|13445|13455.7|13449.7|13450.8|13444.8|256
1615565400000|2021-03-12 16:10:00|13451.1|13445.1|13446.9|13443.9|13452.7|13446.7|13446.3|13441.8|241
1615565700000|2021-03-12 16:15:00|13446.8|13443.8|13450.3|13444.3|13450.3|13444.3|13445.4|13440.8|203
1615566000000|2021-03-12 16:20:00|13450.2|13444.2|13445.2|13442.2|13450.2|13444.2|13445.1|13440.6|163
1615566300000|2021-03-12 16:25:00|13446.7|13440.7|13445.3|13439.3|13446.9|13441.8|13443.4|13437.4|171
1615566600000|2021-03-12 16:30:00|13445.2|13439.2|13443.8|13437.8|13445.2|13439.8|13442.6|13436.7|233
1615566900000|2021-03-12 16:35:00|13443.7|13437.7|13443.1|13437.1|13445|13439.9|13442.6|13436.6|316
1615567200000|2021-03-12 16:40:00|13443|13437|13437.5|13431.5|13444|13438.9|13436.8|13431.1|392
1615567500000|2021-03-12 16:45:00|13437.2|13431.2|13436.5|13430.5|13437.7|13432.9|13433.7|13428|315
1615567800000|2021-03-12 16:50:00|13436.8|13430.8|13433.7|13427.7|13436.8|13431.6|13432.2|13426.6|384
1615568100000|2021-03-12 16:55:00|13433.6|13427.6|13437.1|13431.1|13437.6|13431.6|13433.3|13427.3|323
1615568400000|2021-03-12 17:00:00|13437.2|13431.2|13438.9|13432.9|13439.4|13434.1|13436.2|13430.2|410
1615568700000|2021-03-12 17:05:00|13439|13433|13439.3|13433.3|13440.1|13434.2|13437.1|13431.7|381
1615569000000|2021-03-12 17:10:00|13439.1|13433.1|13435.2|13429.2|13440.1|13434.4|13434.4|13428.4|321
1615569300000|2021-03-12 17:15:00|13434.8|13428.8|13435|13429|13435.3|13430.1|13433|13427.2|288
1615569600000|2021-03-12 17:20:00|13435.1|13429.1|13437.8|13431.8|13437.8|13432.8|13433.9|13429|256
1615569900000|2021-03-12 17:25:00|13437.7|13431.7|13438.5|13432.5|13439.4|13434.5|13436.1|13431.1|230
1615570200000|2021-03-12 17:30:00|13438.6|13432.6|13438.1|13432.1|13439.5|13434.1|13437|13431.7|226
1615570500000|2021-03-12 17:35:00|13438|13432|13439.2|13433.2|13440.1|13435.6|13437|13431.7|248
1615570800000|2021-03-12 17:40:00|13439.1|13433.1|13440|13434|13442.4|13436.4|13438.5|13432.6|270
1615571100000|2021-03-12 17:45:00|13439.9|13433.9|13438.9|13432.9|13440.2|13435.2|13436.9|13431.6|221
1615571400000|2021-03-12 17:50:00|13439|13433|13441.2|13435.2|13442.3|13437.1|13439|13433|265
1615571700000|2021-03-12 17:55:00|13441.1|13435.1|13444|13438|13444.4|13439.3|13439.5|13434.8|241
1615572000000|2021-03-12 18:00:00|13444.1|13438.1|13445.8|13439.8|13446.6|13442.1|13442.8|13436.8|303
1615572300000|2021-03-12 18:05:00|13445.9|13439.9|13444.7|13438.7|13445.9|13440.3|13443.3|13437.9|325
1615572600000|2021-03-12 18:10:00|13445.2|13439.2|13443.2|13437.2|13446.2|13440.4|13441|13435|274
1615572900000|2021-03-12 18:15:00|13443.3|13437.3|13443.4|13437.4|13444.4|13438.4|13441.7|13435.7|240
1615573200000|2021-03-12 18:20:00|13443.5|13437.5|13443.2|13437.2|13444|13438|13442.1|13436.1|178
1615573500000|2021-03-12 18:25:00|13442.7|13436.7|13440.8|13434.8|13443|13437|13440.5|13434.5|226
1615573800000|2021-03-12 18:30:00|13440.7|13434.7|13440.1|13434.1|13441.3|13436.2|13438.9|13433.5|241
1615574100000|2021-03-12 18:35:00|13440|13434|13440.9|13434.9|13441.2|13436.2|13438.3|13433.7|197
1615574400000|2021-03-12 18:40:00|13441.1|13435.1|13441.1|13435.1|13442.4|13436.4|13440.9|13434.9|198
1615574700000|2021-03-12 18:45:00|13441.2|13435.2|13443.9|13437.9|13444.2|13439|13439.9|13435|223
1615575000000|2021-03-12 18:50:00|13444|13438|13440.5|13434.5|13444|13439|13439.2|13433.6|244
1615575300000|2021-03-12 18:55:00|13440.4|13434.4|13443.6|13437.6|13443.9|13439.2|13439.1|13434.4|213
1615575600000|2021-03-12 19:00:00|13443.2|13437.2|13443.8|13437.8|13443.9|13438.1|13440.9|13434.9|228
1615575900000|2021-03-12 19:05:00|13444|13438|13441.8|13435.8|13444|13438|13440.1|13435|210
1615576200000|2021-03-12 19:10:00|13442.1|13436.1|13443.5|13437.5|13443.7|13438.4|13440.5|13435.8|229
1615576500000|2021-03-12 19:15:00|13443.6|13437.6|13445.3|13439.3|13445.3|13439.3|13441.4|13436.9|235
1615576800000|2021-03-12 19:20:00|13445.1|13439.1|13443.8|13437.8|13445.2|13439.2|13443.6|13437.6|160
1615577100000|2021-03-12 19:25:00|13443.9|13437.9|13444.1|13438.1|13445.1|13439.7|13441.8|13436.6|220
1615577400000|2021-03-12 19:30:00|13444|13438|13444.4|13438.4|13444.6|13440.2|13441.9|13437.3|200
1615577700000|2021-03-12 19:35:00|13444|13438|13444.4|13438.4|13445.4|13440.5|13442.4|13437.7|170
1615578000000|2021-03-12 19:40:00|13444.5|13438.5|13442.6|13436.6|13444.5|13439.9|13441.3|13436.5|167
1615578300000|2021-03-12 19:45:00|13442.7|13436.7|13443.1|13437.1|13444.1|13438.1|13440.6|13436|160
1615578600000|2021-03-12 19:50:00|13443|13437|13442.2|13436.2|13443.7|13437.7|13441|13435|200
1615578900000|2021-03-12 19:55:00|13442.4|13436.4|13445|13439|13445.2|13439.2|13442|13436|298
1615579200000|2021-03-12 20:00:00|13444.9|13438.9|13445.1|13439.1|13445.8|13439.8|13443.9|13437.9|274
1615579500000|2021-03-12 20:05:00|13445.3|13439.3|13443.8|13437.8|13445.8|13439.8|13443.7|13437.7|196
1615579800000|2021-03-12 20:10:00|13444|13438|13445.4|13439.4|13445.7|13439.7|13443.9|13437.9|196
1615580100000|2021-03-12 20:15:00|13445.5|13439.5|13445.7|13439.7|13446.1|13440.1|13444.9|13438.9|164
1615580400000|2021-03-12 20:20:00|13445.8|13439.8|13444.3|13441.3|13446.4|13441.3|13444.3|13439.1|96
1615580700000|2021-03-12 20:25:00|13444.2|13441.2|13445.3|13439.3|13445.9|13441.2|13444.2|13438.6|121
1615581000000|2021-03-12 20:30:00|13445.2|13439.2|13445|13439|13445.6|13439.6|13443.9|13437.9|121
1615581300000|2021-03-12 20:35:00|13444.9|13438.9|13443.1|13437.1|13445.1|13439.1|13442.1|13436.1|124
1615581600000|2021-03-12 20:40:00|13443|13437|13443|13437|13443.7|13437.7|13442.6|13436.6|112
1615581900000|2021-03-12 20:45:00|13443.1|13437.1|13443.2|13437.2|13443.6|13437.6|13442.5|13436.5|139
1615582200000|2021-03-12 20:50:00|13443.1|13437.1|13441.9|13435.9|13443.5|13437.5|13441.7|13435.7|143
1615582500000|2021-03-12 20:55:00|13442|13436|13443.9|13437.9|13443.9|13437.9|13441.6|13435.6|178
1615582800000|2021-03-12 21:00:00|13444|13438|13440.2|13434.2|13444|13438|13440|13434|166
1615583100000|2021-03-12 21:05:00|13440.1|13434.1|13442.1|13436.1|13442.1|13436.1|13439.7|13433.7|135
1615583400000|2021-03-12 21:10:00|13441.5|13435.5|13441.6|13435.6|13441.9|13435.9|13440.8|13434.8|112
1615583700000|2021-03-12 21:15:00|13441.4|13435.4|13442.4|13436.4|13442.6|13436.6|13441|13435|133
1615584000000|2021-03-12 21:20:00|13442.5|13436.5|13442.6|13436.6|13443.1|13437.1|13441.3|13435.3|110
1615584300000|2021-03-12 21:25:00|13442.5|13436.5|13447.1|13441.1|13450.4|13444.4|13441.8|13434.8|217
1615584600000|2021-03-12 21:30:00|13447.2|13441.2|13445.4|13439.4|13447.3|13441.2|13444.5|13438.3|164
1615584900000|2021-03-12 21:35:00|13445.3|13439.3|13445.5|13439.5|13446.2|13440.2|13445.2|13438.1|97
1615585200000|2021-03-12 21:40:00|13445.8|13439.8|13445.7|13439.7|13447.1|13440|13445.2|13437.3|137
1615585500000|2021-03-12 21:45:00|13445.8|13439.8|13448.1|13442.1|13450.8|13444.8|13445.5|13436.9|144
1615585800000|2021-03-12 21:50:00|13448.6|13442.6|13452.9|13446.9|13459.1|13446.9|13447|13438.2|226
1615586100000|2021-03-12 21:55:00|13452.5|13446.5|13452.1|13436.1|13458.6|13447.2|13447|13431|223
1615755600000|2021-03-14 21:00:00|13460.9|13444.9|13460.9|13444.9|13464|13448|13460.7|13444.7|23
1615755900000|2021-03-14 21:05:00|13463.9|13447.9|13463.1|13447.1|13465|13449|13460.2|13444.2|77
1615756200000|2021-03-14 21:10:00|13463.7|13447.7|13463.6|13447.6|13464.6|13448.6|13462.4|13446.4|72
1615756500000|2021-03-14 21:15:00|13464.8|13448.8|13464|13448|13464.8|13448.8|13463.1|13447.1|40
1615756800000|2021-03-14 21:20:00|13464.1|13448.1|13464.6|13448.6|13464.8|13448.8|13462.4|13446.4|44
1615757100000|2021-03-14 21:25:00|13464.3|13448.3|13464.2|13448.2|13465|13449|13462.1|13446.1|29
1615757400000|2021-03-14 21:30:00|13463.9|13447.9|13464.8|13448.8|13465.5|13449.5|13461.4|13445.4|87
1615757700000|2021-03-14 21:35:00|13465.3|13449.3|13464.2|13448.2|13465.8|13449.8|13461|13445|101
1615758000000|2021-03-14 21:40:00|13463.3|13447.3|13463.5|13447.5|13464.7|13448.7|13462|13446|108
1615758300000|2021-03-14 21:45:00|13463.6|13447.6|13462.7|13446.7|13463.6|13447.6|13461.6|13445.6|83
1615758600000|2021-03-14 21:50:00|13461.9|13445.9|13463.7|13447.7|13463.8|13447.8|13461.8|13445.8|84
1615758900000|2021-03-14 21:55:00|13463.4|13447.4|13463.6|13447.6|13464|13448|13461.2|13445.2|83
1615759200000|2021-03-14 22:00:00|13463.4|13447.4|13464.4|13448.4|13469|13453|13459.6|13443.6|183
1615759500000|2021-03-14 22:05:00|13463.1|13447.1|13462.7|13446.7|13464.4|13448.4|13458.8|13442.8|99
1615759800000|2021-03-14 22:10:00|13462.8|13446.8|13459.9|13443.9|13467.9|13451.9|13458.3|13442.3|234
1615760100000|2021-03-14 22:15:00|13458.8|13442.8|13462.3|13446.3|13465.4|13449.4|13454.3|13438.3|226
1615760400000|2021-03-14 22:20:00|13462.5|13446.5|13462.6|13446.9|13463.7|13448.2|13459.3|13446|121
1615760700000|2021-03-14 22:25:00|13460.2|13448.4|13456.1|13440.1|13465.1|13449.1|13455.8|13439.8|149
1615761000000|2021-03-14 22:30:00|13456.2|13440.2|13461.1|13445.1|13462.4|13446.4|13455.4|13439.4|130
1615761300000|2021-03-14 22:35:00|13461.2|13445.2|13460.6|13444.6|13462.7|13446.7|13453.3|13437.3|68
1615761600000|2021-03-14 22:40:00|13459.8|13443.8|13459.9|13443.9|13461.1|13445.1|13459.7|13443.7|55
1615761900000|2021-03-14 22:45:00|13460|13444|13457.7|13441.7|13460.9|13444.9|13457.1|13441.1|97
1615762200000|2021-03-14 22:50:00|13457.6|13441.6|13457.3|13441.3|13459.6|13443.6|13457|13441|78
1615762500000|2021-03-14 22:55:00|13457.1|13441.1|13457.4|13441.4|13460.4|13444.4|13457|13441|67
1615762800000|2021-03-14 23:00:00|13458|13442|13458.5|13442.5|13459.4|13443.4|13456.7|13440.7|57
1615763100000|2021-03-14 23:05:00|13458.8|13442.8|13458.2|13442.2|13459|13443|13457.7|13441.7|44
1615763400000|2021-03-14 23:10:00|13458.3|13442.3|13458.9|13442.9|13459.2|13443.2|13457.3|13441.3|81
1615763700000|2021-03-14 23:15:00|13457.7|13441.7|13458.5|13442.5|13459.1|13443.1|13457.7|13441.7|316
1615764000000|2021-03-14 23:20:00|13458.4|13442.4|13459.8|13443.8|13459.8|13443.8|13458.1|13442.1|256
1615764300000|2021-03-14 23:25:00|13459.3|13443.3|13453.2|13447.2|13460.4|13448.8|13451.3|13442|241
1615764600000|2021-03-14 23:30:00|13453.3|13447.3|13453|13447|13457.3|13451.3|13452.7|13446.1|159
1615764900000|2021-03-14 23:35:00|13453.5|13447.5|13452.8|13446.8|13454.2|13448.2|13452.5|13446.5|121
1615765200000|2021-03-14 23:40:00|13453.5|13447.5|13452|13446|13454.1|13447.5|13451.7|13445.7|123
1615765500000|2021-03-14 23:45:00|13452.2|13446.2|13448.3|13442.3|13454|13447.2|13446.2|13440.2|165
1615765800000|2021-03-14 23:50:00|13448.2|13442.2|13445.5|13439.5|13448.8|13442.8|13441.8|13435.8|187
1615766100000|2021-03-14 23:55:00|13445.9|13439.9|13444.8|13438.8|13446.7|13440.7|13443.4|13437.4|143
1615766400000|2021-03-15 00:00:00|13444.5|13438.5|13443.9|13437.9|13444.7|13438.7|13441.6|13435.6|198
1615766700000|2021-03-15 00:05:00|13444|13438|13443.2|13437.2|13445.4|13439.4|13442.6|13436.6|155
1615767000000|2021-03-15 00:10:00|13443.5|13437.5|13445.1|13439.1|13446.1|13441.5|13442.4|13436.4|167
1615767300000|2021-03-15 00:15:00|13445.3|13439.3|13443.2|13437.2|13446.3|13441.7|13442.4|13436.4|162
1615767600000|2021-03-15 00:20:00|13443.3|13437.3|13445.8|13439.8|13447.6|13442.8|13443.1|13437.1|134
1615767900000|2021-03-15 00:25:00|13446|13440|13445.2|13439.2|13446|13440|13443.8|13437.8|111
1615768200000|2021-03-15 00:30:00|13445.4|13439.4|13441.8|13435.8|13447.6|13441.6|13440.8|13435.6|147
1615768500000|2021-03-15 00:35:00|13441.9|13435.9|13445.1|13439.1|13447.6|13442.9|13441.8|13435.8|157
1615768800000|2021-03-15 00:40:00|13445.2|13439.2|13442.9|13436.9|13446.3|13440.3|13442.9|13436.9|168
1615769100000|2021-03-15 00:45:00|13442.8|13436.8|13444.5|13438.5|13444.8|13439.4|13442.4|13436.6|158
1615769400000|2021-03-15 00:50:00|13444.6|13438.6|13447.7|13441.7|13448.4|13443.5|13441.1|13436.6|254
1615769700000|2021-03-15 00:55:00|13447.9|13441.9|13448.1|13442.1|13450.2|13444.7|13446.7|13441.5|203
1615770000000|2021-03-15 01:00:00|13448.2|13442.2|13444.5|13438.5|13450.5|13445.3|13444.4|13438.4|237
1615770300000|2021-03-15 01:05:00|13444.4|13438.4|13445.7|13439.7|13445.9|13439.9|13443.8|13437.8|209
1615770600000|2021-03-15 01:10:00|13445.5|13439.5|13441.6|13435.6|13445.7|13440.9|13440.9|13434.9|207
1615770900000|2021-03-15 01:15:00|13441.7|13435.7|13437.9|13431.9|13442.4|13437.6|13437.4|13431.4|195
1615771200000|2021-03-15 01:20:00|13437.7|13431.7|13438.3|13432.3|13438.3|13433.8|13434.3|13429.5|182
1615771500000|2021-03-15 01:25:00|13438|13432|13434.2|13428.2|13438.4|13434.1|13432.8|13427.8|210
1615771800000|2021-03-15 01:30:00|13434.3|13428.3|13432.8|13426.8|13436.8|13431.4|13431.1|13425.1|314
1615772100000|2021-03-15 01:35:00|13432.7|13426.7|13435.6|13429.6|13435.6|13430.3|13432.7|13426.7|289
1615772400000|2021-03-15 01:40:00|13435.7|13429.7|13441.6|13435.6|13443.4|13438.1|13435.4|13429.4|297
1615772700000|2021-03-15 01:45:00|13441.7|13435.7|13441.5|13435.5|13442.5|13437|13438.8|13432.8|272
1615773000000|2021-03-15 01:50:00|13441.4|13435.4|13446.3|13440.3|13446.4|13441.8|13440.8|13435.4|261
1615773300000|2021-03-15 01:55:00|13446.1|13440.1|13447.3|13441.3|13448.8|13442.8|13444.5|13439.8|217
1615773600000|2021-03-15 02:00:00|13447.4|13441.4|13444.9|13438.9|13448.1|13442.1|13442.7|13436.8|261
1615773900000|2021-03-15 02:05:00|13444.8|13438.8|13448|13442|13448.5|13442.7|13444.7|13438.7|238
1615774200000|2021-03-15 02:10:00|13447.9|13441.9|13448.4|13445.4|13450.5|13445.6|13446.8|13441.9|162
1615774500000|2021-03-15 02:15:00|13448.5|13445.5|13459.1|13453.1|13460.3|13454.3|13447.9|13442.8|314
1615774800000|2021-03-15 02:20:00|13459.3|13453.3|13462.5|13456.5|13463.9|13459.3|13458|13453.2|269
1615775100000|2021-03-15 02:25:00|13462.4|13456.4|13466.3|13460.3|13467.8|13461.8|13460.8|13454.8|325
1615775400000|2021-03-15 02:30:00|13466.6|13460.6|13463.2|13457.2|13466.6|13461.2|13462.1|13456.9|244
1615775700000|2021-03-15 02:35:00|13463.1|13457.1|13467.2|13461.2|13468.3|13462.3|13461.7|13456.8|234
1615776000000|2021-03-15 02:40:00|13467.3|13461.3|13464.4|13458.4|13467.3|13461.3|13464.1|13458.1|249
1615776300000|2021-03-15 02:45:00|13464.5|13458.5|13466.5|13460.5|13468.5|13462.5|13464.2|13458.2|291
1615776600000|2021-03-15 02:50:00|13466.6|13460.6|13462.4|13456.4|13466.8|13460.8|13461.9|13455.9|198
1615776900000|2021-03-15 02:55:00|13462.3|13456.3|13461.5|13455.5|13462.5|13457.9|13459.4|13454.6|277
1615777200000|2021-03-15 03:00:00|13461.9|13455.9|13460.4|13454.4|13462.1|13457|13458.9|13453.8|285
1615777500000|2021-03-15 03:05:00|13460.5|13454.5|13463.7|13457.7|13465.8|13461.2|13460.1|13454.1|216
1615777800000|2021-03-15 03:10:00|13463.8|13457.8|13463.4|13457.4|13464.3|13459.6|13461.6|13456.8|165
1615778100000|2021-03-15 03:15:00|13463.6|13457.6|13465.3|13459.3|13466.6|13461.8|13462.7|13457.1|239
1615778400000|2021-03-15 03:20:00|13465.2|13459.2|13462.6|13456.6|13466.4|13461.5|13462|13456.4|194
1615778700000|2021-03-15 03:25:00|13462.7|13456.7|13461.3|13458.3|13463.4|13458.8|13460.4|13455.9|192
1615779000000|2021-03-15 03:30:00|13461.2|13458.2|13461.6|13455.6|13464.3|13459.3|13460.1|13455.6|225
1615779300000|2021-03-15 03:35:00|13461.7|13455.7|13461.5|13455.5|13462.1|13457.7|13459.9|13455.4|121
1615779600000|2021-03-15 03:40:00|13461.4|13455.4|13460.3|13454.3|13461.7|13457.1|13458.3|13453.5|149
1615779900000|2021-03-15 03:45:00|13460.4|13454.4|13458.8|13455.8|13460.9|13456.4|13458.5|13453.8|187
1615780200000|2021-03-15 03:50:00|13458.7|13455.7|13456.7|13453.7|13460.2|13455.7|13456.6|13451.9|180
1615780500000|2021-03-15 03:55:00|13457.9|13451.9|13458|13452|13458.6|13454|13456.6|13451.6|94
1615780800000|2021-03-15 04:00:00|13457.9|13451.9|13458.3|13452.3|13458.6|13453.8|13456.3|13451.6|129
1615781100000|2021-03-15 04:05:00|13458.4|13452.4|13458|13455|13460|13455.6|13456.4|13451.8|165
1615781400000|2021-03-15 04:10:00|13459.5|13453.5|13458.4|13455.4|13460.2|13455.6|13457.7|13453.3|135
1615781700000|2021-03-15 04:15:00|13459.9|13453.9|13460|13454|13461.7|13457.1|13458.5|13453.9|205
1615782000000|2021-03-15 04:20:00|13460.1|13454.1|13459.8|13456.8|13461.7|13457|13458.3|13453.9|114
1615782300000|2021-03-15 04:25:00|13459.9|13456.9|13461.1|13455.1|13461.2|13456.9|13459.1|13454.7|92
1615782600000|2021-03-15 04:30:00|13459.6|13456.6|13459.5|13456.5|13462.4|13456.9|13459.1|13454.9|100
1615782900000|2021-03-15 04:35:00|13461|13455|13461.4|13458.4|13462.7|13458.7|13459.1|13454.5|184
1615783200000|2021-03-15 04:40:00|13461.5|13458.5|13462.3|13456.3|13462.7|13458.5|13460.8|13456.2|125
1615783500000|2021-03-15 04:45:00|13462.6|13456.6|13461.3|13458.3|13462.6|13458.3|13460.3|13455.9|140
1615783800000|2021-03-15 04:50:00|13461.2|13458.2|13461.1|13458.1|13462.8|13458.4|13460.6|13456|130
1615784100000|2021-03-15 04:55:00|13461.2|13458.2|13463.7|13457.7|13463.9|13459.4|13460.6|13456.5|111
1615784400000|2021-03-15 05:00:00|13463.9|13457.9|13464.7|13458.7|13465.8|13460.6|13460.7|13455.5|292
1615784700000|2021-03-15 05:05:00|13464.6|13458.6|13463.3|13460.3|13466.7|13462.4|13462.4|13458|177
1615785000000|2021-03-15 05:10:00|13463.1|13460.1|13466.2|13463.2|13467.4|13463.2|13463.1|13458.8|217
1615785300000|2021-03-15 05:15:00|13466.1|13463.1|13467.7|13464.7|13469.9|13465.6|13465.9|13461.9|250
1615785600000|2021-03-15 05:20:00|13469.3|13463.3|13472.9|13466.9|13473.1|13468.6|13467.4|13463.1|187
1615785900000|2021-03-15 05:25:00|13473|13467|13473.7|13467.7|13474|13469.4|13470.1|13465.7|225
1615786200000|2021-03-15 05:30:00|13473.5|13467.5|13478.3|13472.3|13478.5|13473.8|13471.6|13466.7|253
1615786500000|2021-03-15 05:35:00|13478.2|13472.2|13478.4|13472.4|13478.7|13473.9|13475.3|13470.7|218
1615786800000|2021-03-15 05:40:00|13478.3|13472.3|13471.7|13465.7|13478.5|13473.8|13470.7|13465.7|275
1615787100000|2021-03-15 05:45:00|13471.6|13465.6|13476.4|13470.4|13476.7|13471.3|13470.3|13465.6|254
1615787400000|2021-03-15 05:50:00|13476.3|13470.3|13473.3|13470.3|13477.2|13472.6|13472.8|13468.3|241
1615787700000|2021-03-15 05:55:00|13473.4|13470.4|13477.3|13471.3|13477.4|13472.8|13473.1|13468.7|247
1615788000000|2021-03-15 06:00:00|13477.4|13471.4|13478.2|13472.2|13479.8|13474.3|13474.4|13469.7|248
1615788300000|2021-03-15 06:05:00|13478.1|13472.1|13481.4|13475.4|13481.4|13476.9|13476.4|13471.6|254
1615788600000|2021-03-15 06:10:00|13481.5|13475.5|13481.7|13475.7|13482.1|13477.6|13477.5|13473.5|271
1615788900000|2021-03-15 06:15:00|13481.6|13475.6|13486|13480|13486.8|13482.2|13479.8|13475.6|258
1615789200000|2021-03-15 06:20:00|13485.9|13479.9|13481|13475|13486.2|13481.8|13479.3|13474.6|234
1615789500000|2021-03-15 06:25:00|13480.9|13474.9|13474.5|13471.5|13481.1|13476.7|13471.6|13467.1|304
1615789800000|2021-03-15 06:30:00|13474.4|13471.4|13471|13465|13475.7|13471.5|13469.4|13464.9|253
1615790100000|2021-03-15 06:35:00|13469.5|13466.5|13469.4|13466.4|13471.5|13467.1|13468.7|13463.7|272
1615790400000|2021-03-15 06:40:00|13469.2|13466.2|13474.2|13471.2|13476.8|13471.9|13468.8|13464.3|270
1615790700000|2021-03-15 06:45:00|13474|13471|13473.3|13470.3|13475.4|13471|13472.3|13467.7|186
1615791000000|2021-03-15 06:50:00|13473.2|13470.2|13464.5|13461.5|13476.2|13471.6|13464.5|13460.1|278
1615791300000|2021-03-15 06:55:00|13464.6|13461.6|13466|13460|13467|13462.2|13463.3|13458.8|190
1615791600000|2021-03-15 07:00:00|13466.1|13460.1|13464.3|13458.3|13467.5|13463|13461.6|13457.1|317
1615791900000|2021-03-15 07:05:00|13464.2|13458.2|13462.4|13459.4|13465.6|13461.2|13462.3|13457.6|192
1615792200000|2021-03-15 07:10:00|13462.3|13459.3|13464|13461|13465.4|13461.1|13462.3|13458.6|196
1615792500000|2021-03-15 07:15:00|13463.9|13460.9|13462.1|13459.1|13465.4|13461.1|13462|13457.8|181
1615792800000|2021-03-15 07:20:00|13461.9|13458.9|13464.3|13458.3|13465.1|13460.5|13461.5|13456.9|207
1615793100000|2021-03-15 07:25:00|13464.4|13458.4|13464.8|13461.8|13467|13462.2|13462.8|13458.2|234
1615793400000|2021-03-15 07:30:00|13464.7|13461.7|13461.2|13455.2|13467.5|13462.9|13460.4|13455.2|336
1615793700000|2021-03-15 07:35:00|13461.1|13455.1|13462.9|13456.9|13463.2|13458.4|13459.5|13455|247
1615794000000|2021-03-15 07:40:00|13463|13457|13462.4|13459.4|13463.9|13459.6|13459.2|13454.9|268
1615794300000|2021-03-15 07:45:00|13462.3|13459.3|13467.2|13461.2|13467.7|13463.4|13462.3|13458.1|313
1615794600000|2021-03-15 07:50:00|13465.7|13462.7|13466.3|13460.3|13468.8|13464.5|13464.6|13459.9|196
1615794900000|2021-03-15 07:55:00|13464.8|13461.8|13465.6|13462.6|13467.4|13462.9|13464.6|13460.2|224
1615795200000|2021-03-15 08:00:00|13465.5|13462.5|13461.7|13455.7|13467.3|13462.8|13459.2|13454.2|378
1615795500000|2021-03-15 08:05:00|13462.1|13456.1|13455.1|13449.1|13462.2|13457.3|13451.6|13447.3|414
1615795800000|2021-03-15 08:10:00|13455|13449|13452.9|13446.9|13455.1|13450.6|13451.9|13446.5|227
1615796100000|2021-03-15 08:15:00|13452.8|13446.8|13456.6|13450.6|13456.8|13451.7|13451.9|13446.4|288
1615796400000|2021-03-15 08:20:00|13456.9|13450.9|13460.3|13454.3|13461.4|13456.6|13454.7|13450.2|380
1615796700000|2021-03-15 08:25:00|13460.5|13454.5|13458.6|13452.6|13460.7|13456.3|13457.7|13452.1|245
1615797000000|2021-03-15 08:30:00|13458.8|13452.8|13458.4|13452.4|13458.8|13454|13455.6|13450.1|243
1615797300000|2021-03-15 08:35:00|13458.3|13452.3|13452.8|13449.8|13458.4|13452.4|13452.5|13448.2|252
1615797600000|2021-03-15 08:40:00|13452.9|13449.9|13450.2|13444.2|13455.5|13450.6|13448.6|13443.8|250
1615797900000|2021-03-15 08:45:00|13450.1|13444.1|13449.3|13446.3|13452.8|13448.4|13448.4|13443.3|222
1615798200000|2021-03-15 08:50:00|13451.1|13445.1|13447.6|13444.6|13452.9|13448.2|13447.1|13442.5|282
1615798500000|2021-03-15 08:55:00|13447.5|13444.5|13449.6|13443.6|13453.3|13448.6|13447.5|13443.1|287
1615798800000|2021-03-15 09:00:00|13449.5|13443.5|13449|13443|13450.2|13445.5|13446.9|13441.3|247
1615799100000|2021-03-15 09:05:00|13449.1|13443.1|13453.4|13447.4|13454.9|13448.9|13446.6|13441.5|280
1615799400000|2021-03-15 09:10:00|13453.5|13447.5|13451.2|13445.2|13454.3|13448.3|13448.4|13443.6|281
1615799700000|2021-03-15 09:15:00|13451.3|13445.3|13449.1|13446.1|13451.8|13447.3|13449|13443.6|246
1615800000000|2021-03-15 09:20:00|13449|13446|13444.7|13441.7|13450.7|13446.3|13444.7|13440|219
1615800300000|2021-03-15 09:25:00|13444.8|13441.8|13445.2|13439.2|13448|13443.1|13443.6|13439.1|180
1615800600000|2021-03-15 09:30:00|13445.1|13439.1|13443.8|13440.8|13446.2|13441.5|13441.9|13437.4|260
1615800900000|2021-03-15 09:35:00|13443.7|13440.7|13448.3|13442.3|13449.1|13443.8|13443.7|13440|167
1615801200000|2021-03-15 09:40:00|13448.4|13442.4|13450.9|13444.9|13451.5|13446.8|13448.2|13442.2|144
1615801500000|2021-03-15 09:45:00|13450.8|13444.8|13453.5|13447.5|13455.2|13450.6|13449.8|13444.4|223
1615801800000|2021-03-15 09:50:00|13453.7|13447.7|13449.5|13446.5|13454.1|13449.4|13448.5|13444|197
1615802100000|2021-03-15 09:55:00|13449.6|13446.6|13454.3|13448.3|13454.5|13450.1|13448.4|13444.1|220
1615802400000|2021-03-15 10:00:00|13454.4|13448.4|13452.7|13449.7|13454.9|13450.4|13452.3|13447.8|185
1615802700000|2021-03-15 10:05:00|13452.6|13449.6|13455.2|13449.2|13455.8|13451.2|13452.3|13447.8|210
1615803000000|2021-03-15 10:10:00|13455.3|13449.3|13450.9|13447.9|13455.3|13451.1|13450.8|13446.2|220
1615803300000|2021-03-15 10:15:00|13450.8|13447.8|13456|13450|13456.5|13451.7|13450.8|13446.2|194
1615803600000|2021-03-15 10:20:00|13455.9|13449.9|13450.4|13447.4|13456.1|13451.4|13450.4|13446|194
1615803900000|2021-03-15 10:25:00|13450.3|13447.3|13453|13450|13455|13450.7|13450.2|13445.9|192
1615804200000|2021-03-15 10:30:00|13453.1|13450.1|13452.8|13446.8|13454.2|13450.1|13450.6|13445.9|215
1615804500000|2021-03-15 10:35:00|13451.3|13448.3|13447.7|13441.7|13453.2|13448.8|13447.7|13441.7|225
1615804800000|2021-03-15 10:40:00|13447.8|13441.8|13448|13442|13448.6|13443.6|13446.1|13440.5|169
1615805100000|2021-03-15 10:45:00|13448.4|13442.4|13446.2|13440.2|13448.4|13443.4|13445.3|13439.8|116
1615805400000|2021-03-15 10:50:00|13446.3|13440.3|13447.7|13441.7|13447.7|13443.1|13444.5|13440|122
1615805700000|2021-03-15 10:55:00|13447.8|13441.8|13450.6|13444.6|13451.5|13445.9|13446.1|13441.4|155
1615806000000|2021-03-15 11:00:00|13450.7|13444.7|13448.3|13445.3|13450.9|13446.7|13447.7|13443.2|185
1615806300000|2021-03-15 11:05:00|13448.4|13445.4|13447.6|13444.6|13452.1|13447.5|13447.6|13443|191
1615806600000|2021-03-15 11:10:00|13447.7|13444.7|13447.8|13444.8|13450.5|13445.9|13446.3|13441.7|177
1615806900000|2021-03-15 11:15:00|13447.7|13444.7|13449.5|13443.5|13449.6|13445.2|13447|13442.4|154
1615807200000|2021-03-15 11:20:00|13448.1|13445.1|13452.3|13446.3|13452.4|13447.8|13447.5|13443.1|187
1615807500000|2021-03-15 11:25:00|13452.4|13446.4|13450.9|13444.9|13452.6|13448.3|13448.3|13443.9|163
1615807800000|2021-03-15 11:30:00|13451.4|13445.4|13455.5|13449.5|13455.8|13449.8|13449.9|13445.4|208
1615808100000|2021-03-15 11:35:00|13455.4|13449.4|13454.6|13448.6|13455.5|13450.2|13450.9|13446.4|195
1615808400000|2021-03-15 11:40:00|13454.7|13448.7|13453.8|13447.8|13456|13450.8|13452.1|13447.6|203
1615808700000|2021-03-15 11:45:00|13453.9|13447.9|13455.3|13452.3|13457.4|13453.1|13451.7|13447.1|238
1615809000000|2021-03-15 11:50:00|13455.2|13452.2|13459.6|13453.6|13459.9|13454.6|13453.8|13449.2|148
1615809300000|2021-03-15 11:55:00|13459.5|13453.5|13459.1|13453.1|13462.3|13457.6|13457.1|13452.2|232
1615809600000|2021-03-15 12:00:00|13459.3|13453.3|13454.8|13451.8|13460.9|13456.1|13454.8|13449.9|214
1615809900000|2021-03-15 12:05:00|13454.9|13451.9|13457.8|13451.8|13457.9|13453.4|13453.3|13448.7|202
1615810200000|2021-03-15 12:10:00|13458.2|13452.2|13458|13452|13459.8|13454.7|13456.5|13451.2|220
1615810500000|2021-03-15 12:15:00|13458.1|13452.1|13458.9|13452.9|13459.2|13453.9|13455.2|13450.7|183
1615810800000|2021-03-15 12:20:00|13459|13453|13456.2|13450.2|13459.2|13454.3|13454.8|13449|308
1615811100000|2021-03-15 12:25:00|13456.1|13450.1|13458.5|13452.5|13459.3|13454.7|13455|13450.1|206
1615811400000|2021-03-15 12:30:00|13458.4|13452.4|13461.2|13455.2|13463.2|13458.4|13456.8|13452.3|299
1615811700000|2021-03-15 12:35:00|13459.8|13456.8|13461.8|13455.8|13461.9|13457.3|13457.1|13452.6|201
1615812000000|2021-03-15 12:40:00|13461.7|13455.7|13460.2|13457.2|13462.9|13458.2|13459.4|13454.5|178
1615812300000|2021-03-15 12:45:00|13460.4|13457.4|13461.2|13455.2|13462.7|13458.6|13458.4|13453.9|193
1615812600000|2021-03-15 12:50:00|13461.1|13455.1|13456.4|13453.4|13461.6|13457.1|13455.8|13451.2|201
1615812900000|2021-03-15 12:55:00|13456.3|13453.3|13458.1|13452.1|13458.1|13453.6|13453.8|13449.3|250
1615813200000|2021-03-15 13:00:00|13458|13452|13459.3|13456.3|13462.2|13457.6|13455.9|13451.1|239
1615813500000|2021-03-15 13:05:00|13459.4|13456.4|13459.9|13453.9|13460.8|13456.4|13456.7|13452.2|190
1615813800000|2021-03-15 13:10:00|13459.8|13453.8|13459.7|13453.7|13460.2|13455.7|13456.7|13452|204
1615814100000|2021-03-15 13:15:00|13458.2|13455.2|13459.5|13453.5|13459.7|13455.2|13457.5|13452.4|171
1615814400000|2021-03-15 13:20:00|13459.4|13453.4|13457.8|13454.8|13459.7|13455.4|13457.5|13452.5|179
1615814700000|2021-03-15 13:25:00|13457.7|13454.7|13456.7|13453.7|13460.3|13455.7|13456.7|13452.2|171
1615815000000|2021-03-15 13:30:00|13456.8|13453.8|13456.7|13453.7|13459.7|13455.2|13455|13450.4|328
1615815300000|2021-03-15 13:35:00|13456.6|13453.6|13455.4|13449.4|13459|13453.7|13452.7|13447.8|364
1615815600000|2021-03-15 13:40:00|13455.3|13449.3|13454.4|13448.4|13457.8|13453.4|13452.8|13448.1|316
1615815900000|2021-03-15 13:45:00|13454.5|13448.5|13456.4|13450.4|13457.1|13452.7|13452.8|13448.2|256
1615816200000|2021-03-15 13:50:00|13456.5|13450.5|13459.6|13453.6|13459.6|13455|13455.2|13449.6|248
1615816500000|2021-03-15 13:55:00|13459.7|13453.7|13458.9|13455.9|13462|13457.1|13456.8|13452.1|233
1615816800000|2021-03-15 14:00:00|13459|13456|13457.4|13454.4|13460.8|13456|13456.8|13451.8|296
1615817100000|2021-03-15 14:05:00|13457.5|13454.5|13461.1|13455.1|13462.6|13457.8|13457.4|13453.3|249
1615817400000|2021-03-15 14:10:00|13459.3|13456.3|13459.9|13453.9|13463.5|13458.9|13458.1|13453.6|296
1615817700000|2021-03-15 14:15:00|13459.8|13453.8|13461.3|13455.3|13463.8|13459.1|13458.5|13453.8|231
1615818000000|2021-03-15 14:20:00|13459.8|13456.8|13465.3|13459.3|13467.1|13461.1|13459.7|13455.8|289
1615818300000|2021-03-15 14:25:00|13465.1|13459.1|13465.2|13459.2|13465.8|13460.8|13462.7|13457.8|253
1615818600000|2021-03-15 14:30:00|13465.1|13459.1|13466.2|13460.2|13466.9|13460.9|13463.5|13457.6|317
1615818900000|2021-03-15 14:35:00|13466.3|13460.3|13465.7|13459.7|13467|13461|13465.1|13459.1|225
1615819200000|2021-03-15 14:40:00|13465.8|13459.8|13465.9|13459.9|13466.9|13460.9|13464.8|13458.8|219
1615819500000|2021-03-15 14:45:00|13465.8|13459.8|13462|13456|13465.9|13460.2|13460.8|13455.3|275
1615819800000|2021-03-15 14:50:00|13462.1|13456.1|13457.3|13451.3|13462.1|13457.5|13455.8|13449.8|177
1615820100000|2021-03-15 14:55:00|13457.2|13451.2|13457.7|13451.7|13457.7|13451.7|13454.5|13449.4|126
1615820400000|2021-03-15 15:00:00|13457.6|13451.6|13455.6|13452.6|13460|13454.3|13455.5|13451|151
1615820700000|2021-03-15 15:05:00|13457|13451|13454.6|13448.6|13457|13452.4|13451.6|13447|126
1615821000000|2021-03-15 15:10:00|13454.5|13448.5|13455.9|13449.9|13455.9|13450.5|13452.9|13448.3|137
1615821300000|2021-03-15 15:15:00|13455.8|13449.8|13455.9|13449.9|13457.2|13452.4|13455|13449.6|146
1615821600000|2021-03-15 15:20:00|13456|13450|13456.9|13450.9|13457.6|13451.6|13454.3|13449.8|133
1615821900000|2021-03-15 15:25:00|13456.8|13450.8|13460|13454|13460.1|13454.7|13456.2|13450.2|150
1615822200000|2021-03-15 15:30:00|13460.1|13454.1|13469|13463|13469.2|13463.2|13459.6|13453.6|280
1615822500000|2021-03-15 15:35:00|13469.3|13463.3|13469.7|13463.7|13471.6|13465.6|13467.8|13462.5|385
1615822800000|2021-03-15 15:40:00|13469.6|13463.6|13467.7|13461.7|13469.9|13464.9|13465.2|13460.2|304
1615823100000|2021-03-15 15:45:00|13467.3|13461.3|13467.4|13461.4|13468.5|13463.7|13465.8|13460.4|229
1615823400000|2021-03-15 15:50:00|13467.5|13461.5|13464.4|13458.4|13469.7|13463.7|13463.7|13458.2|326
1615823700000|2021-03-15 15:55:00|13464.5|13458.5|13465.5|13459.5|13465.7|13459.7|13463|13457|317
1615824000000|2021-03-15 16:00:00|13465.6|13459.6|13464.5|13458.5|13467.2|13461.2|13463.1|13457.5|364
1615824300000|2021-03-15 16:05:00|13464.4|13458.4|13463.2|13457.2|13464.8|13460.1|13460.4|13455.8|239
1615824600000|2021-03-15 16:10:00|13463.1|13457.1|13459.9|13453.9|13463.6|13458.1|13459.8|13453.8|204
1615824900000|2021-03-15 16:15:00|13460.1|13454.1|13461.5|13455.5|13461.5|13455.7|13458.7|13453|189
1615825200000|2021-03-15 16:20:00|13461.4|13455.4|13457.5|13451.5|13461.5|13455.5|13455.4|13450.9|178
1615825500000|2021-03-15 16:25:00|13457.6|13451.6|13457.5|13451.5|13458.5|13452.8|13455.7|13450.8|153
1615825800000|2021-03-15 16:30:00|13457.9|13451.9|13457.8|13451.8|13458.4|13453.8|13455.1|13450.6|216
1615826100000|2021-03-15 16:35:00|13457.9|13451.9|13460.7|13454.7|13460.8|13456.3|13455.9|13451.4|207
1615826400000|2021-03-15 16:40:00|13459.1|13456.1|13460.3|13457.3|13462.1|13457.6|13458.6|13453.9|162
1615826700000|2021-03-15 16:45:00|13460.4|13457.4|13461.3|13455.3|13462.3|13457.7|13459.2|13454.7|151
1615827000000|2021-03-15 16:50:00|13461.5|13455.5|13463.8|13457.8|13463.9|13459.3|13460.1|13455.2|148
1615827300000|2021-03-15 16:55:00|13463.6|13457.6|13463.6|13460.6|13465.5|13460.9|13461.4|13456.1|200
1615827600000|2021-03-15 17:00:00|13463.7|13460.7|13462.4|13459.4|13465.9|13461.5|13462.4|13457.9|206
1615827900000|2021-03-15 17:05:00|13462.2|13459.2|13465|13459|13465.1|13460.5|13462.2|13457.6|173
1615828200000|2021-03-15 17:10:00|13464.9|13458.9|13465.4|13459.4|13466.1|13461.1|13463.7|13457.7|120
1615828500000|2021-03-15 17:15:00|13465.3|13459.3|13463.7|13457.7|13465.9|13460.8|13462.3|13457.1|159
1615828800000|2021-03-15 17:20:00|13463.5|13457.5|13462.3|13456.3|13464.8|13460.1|13461|13456.2|182
1615829100000|2021-03-15 17:25:00|13462|13456|13462|13456|13463|13457.9|13460.1|13455.1|168
1615829400000|2021-03-15 17:30:00|13462.5|13456.5|13463.8|13457.8|13464.5|13458.6|13460.7|13456.1|194
1615829700000|2021-03-15 17:35:00|13463.9|13457.9|13464.6|13458.6|13465.5|13459.8|13462.1|13457.5|195
1615830000000|2021-03-15 17:40:00|13464.7|13458.7|13462.7|13456.7|13464.8|13458.8|13461|13456.6|129
1615830300000|2021-03-15 17:45:00|13462.8|13456.8|13461.7|13455.7|13463|13457.7|13460.2|13455.3|199
1615830600000|2021-03-15 17:50:00|13461.8|13455.8|13460.4|13454.4|13462.1|13457.5|13458.3|13453.5|220
1615830900000|2021-03-15 17:55:00|13460.2|13454.2|13461.1|13455.1|13461.2|13456.6|13458.3|13453.4|203
1615831200000|2021-03-15 18:00:00|13461|13455|13457.2|13454.2|13461.1|13455.6|13456.7|13451.9|174
1615831500000|2021-03-15 18:05:00|13458.6|13452.6|13458|13452|13459.2|13454.8|13456.2|13451.7|176
1615831800000|2021-03-15 18:10:00|13457.9|13451.9|13457.8|13451.8|13458.4|13453.8|13456.2|13451.4|167
1615832100000|2021-03-15 18:15:00|13457.7|13451.7|13455.8|13452.8|13458.3|13453.8|13455.1|13450.5|198
1615832400000|2021-03-15 18:20:00|13455.7|13452.7|13458|13452|13458.1|13452.8|13454.7|13450|138
1615832700000|2021-03-15 18:25:00|13456.2|13453.2|13457.5|13451.5|13457.8|13453.4|13455|13450.4|157
1615833000000|2021-03-15 18:30:00|13457.7|13451.7|13458.2|13452.2|13458.7|13454.2|13455.5|13451.2|150
1615833300000|2021-03-15 18:35:00|13458.3|13452.3|13456.6|13450.6|13458.4|13453.4|13455.3|13450.4|133
1615833600000|2021-03-15 18:40:00|13456.5|13450.5|13455.9|13449.9|13456.8|13451.9|13454.6|13449.6|114
1615833900000|2021-03-15 18:45:00|13456|13450|13456.4|13450.4|13456.9|13452.4|13454.3|13449.5|162
1615834200000|2021-03-15 18:50:00|13456.5|13450.5|13456.8|13450.8|13458.2|13453.8|13455.4|13450.3|158
1615834500000|2021-03-15 18:55:00|13456.9|13450.9|13459|13453|13459.6|13454.5|13455.4|13450.8|200
1615834800000|2021-03-15 19:00:00|13458.9|13452.9|13457.6|13454.6|13459.3|13454.7|13456.4|13451.9|155
1615835100000|2021-03-15 19:05:00|13457.7|13454.7|13458.8|13452.8|13459.7|13455.1|13457.3|13452.5|154
1615835400000|2021-03-15 19:10:00|13458.9|13452.9|13460.5|13454.5|13461.5|13456.8|13457.3|13452.5|127
1615835700000|2021-03-15 19:15:00|13459.3|13456.3|13462.2|13456.2|13463.1|13458.4|13459.3|13454.9|196
1615836000000|2021-03-15 19:20:00|13462.1|13456.1|13462.8|13456.8|13463.1|13458.5|13460.5|13455.9|179
1615836300000|2021-03-15 19:25:00|13462.7|13456.7|13462.3|13456.3|13463.6|13458.6|13460.6|13455.9|201
1615836600000|2021-03-15 19:30:00|13462.2|13456.2|13461.9|13455.9|13462.9|13457.9|13460.4|13455.7|149
1615836900000|2021-03-15 19:35:00|13462|13456|13458|13455|13462|13456|13458|13453.3|108
1615837200000|2021-03-15 19:40:00|13459.4|13453.4|13456.7|13450.7|13459.6|13453.6|13455.5|13450.6|145
1615837500000|2021-03-15 19:45:00|13456.8|13450.8|13455.5|13449.5|13456.8|13452|13454|13449.4|110
1615837800000|2021-03-15 19:50:00|13455.6|13449.6|13454.6|13448.6|13456.1|13451.3|13453.3|13448.6|194
1615838100000|2021-03-15 19:55:00|13454.5|13448.5|13450.7|13444.7|13454.5|13449.3|13450.7|13444.7|259
1615838400000|2021-03-15 20:00:00|13450.9|13444.9|13450.8|13444.8|13452|13446|13450.6|13444.6|124
1615838700000|2021-03-15 20:05:00|13450.7|13444.7|13450.9|13444.9|13451.5|13446.2|13449.1|13444.6|96
1615839000000|2021-03-15 20:10:00|13450.8|13444.8|13448.9|13445.9|13451.3|13446.2|13448.9|13444.3|83
1615839300000|2021-03-15 20:15:00|13450.8|13444.8|13454.5|13448.5|13454.7|13448.7|13450.5|13444.5|171
1615839600000|2021-03-15 20:20:00|13454.6|13448.6|13454.2|13448.2|13454.8|13448.8|13454.1|13448.1|80
1615839900000|2021-03-15 20:25:00|13454.1|13448.1|13454.5|13448.5|13455.1|13449.1|13454.1|13448.1|168
1615840200000|2021-03-15 20:30:00|13454.6|13448.6|13453.9|13447.9|13454.6|13449.7|13452.6|13447.8|111
1615840500000|2021-03-15 20:35:00|13454.3|13448.3|13454.3|13448.3|13454.9|13449.6|13452.6|13447.6|93
1615840800000|2021-03-15 20:40:00|13454.1|13448.1|13454.4|13448.4|13455.6|13449.6|13453.6|13447.6|109
1615841100000|2021-03-15 20:45:00|13454.3|13448.3|13454.5|13443.1|13471|13455|13454.2|13441.7|513
1615841400000|2021-03-15 20:50:00|13454.3|13442.8|13455.7|13444.8|13456.3|13446.2|13450.9|13442.3|365
1615841700000|2021-03-15 20:55:00|13456.2|13444.6|13467.8|13451.8|13468.5|13452.5|13454.5|13440.1|703
1615842000000|2021-03-15 21:00:00|13467.5|13451.5|13457.9|13443.6|13467.9|13451.9|13457.7|13442.6|30
1615842300000|2021-03-15 21:05:00|13458.4|13442.4|13456|13445.7|13460.4|13445.7|13456|13442|62
1615842600000|2021-03-15 21:10:00|13457.9|13441.9|13457.7|13442.9|13460.8|13445.7|13456|13441.9|63
1615842900000|2021-03-15 21:15:00|13456|13445.7|13456|13445.7|13458.9|13445.7|13456|13441.9|24
1615843200000|2021-03-15 21:20:00|13457.9|13441.9|13457.2|13443.7|13458.9|13445.7|13456|13440.7|26
1615843500000|2021-03-15 21:25:00|13457.9|13442.4|13452.9|13441.3|13462.8|13446.8|13450.4|13440.1|84
1615843800000|2021-03-15 21:30:00|13452.2|13440.8|13449.5|13442.4|13459.7|13443.7|13449.2|13438.5|74
1615844100000|2021-03-15 21:35:00|13450|13441.7|13471.1|13458.2|13472.7|13458.2|13449|13440.9|91
1615844400000|2021-03-15 21:40:00|13471.9|13455.9|13455.1|13439.8|13472.1|13456.1|13451.8|13437.9|179
1615844700000|2021-03-15 21:45:00|13455.3|13439.7|13466|13450|13466|13450|13451.5|13438.8|169
1615845000000|2021-03-15 21:50:00|13465.7|13449.7|13470.3|13455.4|13470.3|13455.4|13463.6|13447.6|85
1615845300000|2021-03-15 21:55:00|13471.2|13455.6|13460.1|13444.1|13471.6|13456.6|13454.8|13438.8|149
1615845600000|2021-03-15 22:00:00|13459.9|13443.9|13455.7|13443.7|13468.7|13453.1|13453.4|13439.7|290
1615845900000|2021-03-15 22:05:00|13455|13444.3|13452.7|13444.2|13455.9|13445.2|13451.1|13442.9|153
1615846200000|2021-03-15 22:10:00|13451.9|13444.3|13452.5|13444.3|13455.3|13445.3|13450.4|13442.1|167
1615846500000|2021-03-15 22:15:00|13451.2|13444.4|13452.7|13444.3|13454.3|13445.7|13450.8|13442.8|116
1615846800000|2021-03-15 22:20:00|13451.2|13445.2|13452.8|13445.9|13454.7|13446.6|13451.1|13444|153
1615847100000|2021-03-15 22:25:00|13452.7|13446.2|13452.8|13446.5|13455|13447|13452.4|13444.8|107
1615847400000|2021-03-15 22:30:00|13453.2|13446.3|13452.5|13446.5|13454.7|13447.1|13452.4|13445.2|107
1615847700000|2021-03-15 22:35:00|13452.9|13446.9|13452.1|13446.1|13454.5|13447|13452.1|13444.5|75
1615848000000|2021-03-15 22:40:00|13452.4|13446|13452.6|13446.6|13455.2|13446.6|13451.8|13443.1|99
1615848300000|2021-03-15 22:45:00|13452.9|13446.3|13454|13447.9|13456|13448.5|13452.4|13444.7|139
1615848600000|2021-03-15 22:50:00|13453.8|13448|13454.1|13448|13456.4|13448.8|13453.7|13444.8|105
1615848900000|2021-03-15 22:55:00|13454|13448.1|13456.1|13450.1|13456.1|13450.1|13453.7|13447.4|140
1615849200000|2021-03-15 23:00:00|13456|13450|13454.5|13448.5|13456.5|13450.5|13454.3|13448.3|119
1615849500000|2021-03-15 23:05:00|13454.6|13448.6|13455.5|13449.5|13455.6|13449.6|13453.8|13447.8|97
1615849800000|2021-03-15 23:10:00|13455.7|13449.7|13455.6|13449.6|13456.7|13450.7|13455.3|13449.3|97
1615850100000|2021-03-15 23:15:00|13455.7|13449.7|13456.4|13450.4|13457.1|13451.1|13455.2|13449.2|173
1615850400000|2021-03-15 23:20:00|13456.3|13450.3|13456.5|13450.5|13456.7|13450.7|13455.6|13449.6|125
1615850700000|2021-03-15 23:25:00|13456.4|13450.4|13456.4|13450.4|13456.7|13450.7|13455.7|13449.7|93
1615851000000|2021-03-15 23:30:00|13456.3|13450.3|13455|13449|13456.9|13450.9|13454.8|13448.8|189
1615851300000|2021-03-15 23:35:00|13455.1|13449.1|13455|13449|13455.5|13449.5|13454.5|13448.5|191
1615851600000|2021-03-15 23:40:00|13454.8|13448.8|13455.5|13449.5|13456|13450|13454.2|13448.2|122
1615851900000|2021-03-15 23:45:00|13455.7|13449.7|13455.9|13449.9|13456.3|13450.3|13455.2|13449.2|139
1615852200000|2021-03-15 23:50:00|13455.8|13449.8|13455.3|13449.3|13456.2|13450.2|13455.1|13449.1|157
1615852500000|2021-03-15 23:55:00|13455.4|13449.4|13454.2|13448.2|13455.4|13449.4|13454.1|13448.1|178
1615852800000|2021-03-16 00:00:00|13454.3|13448.3|13454.2|13448.2|13454.8|13448.8|13452|13446|127
1615853100000|2021-03-16 00:05:00|13454.1|13448.1|13453.7|13447.7|13454.3|13448.3|13452.5|13446.5|64
1615853400000|2021-03-16 00:10:00|13453.6|13447.6|13451.7|13445.7|13454.1|13449.5|13451.7|13445.7|71
1615853700000|2021-03-16 00:15:00|13451.8|13445.8|13452.1|13446.1|13453|13448.2|13451|13445.6|87
1615854000000|2021-03-16 00:20:00|13451.9|13445.9|13454.3|13448.3|13454.5|13448.6|13450.6|13445.9|103
1615854300000|2021-03-16 00:25:00|13454.4|13448.4|13455.5|13449.5|13456.4|13450.4|13454.3|13448.3|80
1615854600000|2021-03-16 00:30:00|13455.6|13449.6|13460.9|13454.9|13461.2|13456.7|13455.5|13449.5|137
1615854900000|2021-03-16 00:35:00|13460.8|13454.8|13461.4|13455.4|13462|13456|13458.4|13453.1|158
1615855200000|2021-03-16 00:40:00|13461.3|13455.3|13457|13451|13461.4|13455.4|13455.1|13450.5|153
1615855500000|2021-03-16 00:45:00|13456.9|13450.9|13458.9|13452.9|13459.4|13454.9|13455.4|13450.8|158
1615855800000|2021-03-16 00:50:00|13458.8|13452.8|13458.1|13452.1|13459|13454.3|13457.1|13451.5|131
1615856100000|2021-03-16 00:55:00|13458.2|13452.2|13462.3|13456.3|13462.4|13457.9|13457.1|13452.2|149
1615856400000|2021-03-16 01:00:00|13462.1|13456.1|13455.9|13452.9|13462.1|13456.8|13455.7|13450.9|221
1615856700000|2021-03-16 01:05:00|13456|13453|13454.5|13448.5|13458|13453.1|13453.2|13448.4|141
1615857000000|2021-03-16 01:10:00|13454.4|13448.4|13456.8|13450.8|13458.4|13453.4|13452.2|13447.8|146
1615857300000|2021-03-16 01:15:00|13456.7|13450.7|13454.1|13448.1|13457.4|13451.4|13452.6|13448|207
1615857600000|2021-03-16 01:20:00|13454|13448|13455.2|13449.2|13455.6|13451.1|13452.3|13447.8|203
1615857900000|2021-03-16 01:25:00|13455.1|13449.1|13450.8|13447.8|13455.5|13451.1|13450.7|13445.8|156
1615858200000|2021-03-16 01:30:00|13450.9|13447.9|13453.9|13447.9|13454.5|13449.7|13450.8|13446.1|289
1615858500000|2021-03-16 01:35:00|13453.8|13447.8|13452.1|13446.1|13454.2|13449.1|13450.4|13445.9|214
1615858800000|2021-03-16 01:40:00|13450.8|13447.8|13453.9|13447.9|13454.6|13450.1|13450.2|13444.8|150
1615859100000|2021-03-16 01:45:00|13452.7|13449.7|13452.1|13449.1|13454.7|13450.1|13452.1|13447.5|141
1615859400000|2021-03-16 01:50:00|13452|13449|13453.6|13447.6|13453.8|13449.3|13451.2|13446.7|189
1615859700000|2021-03-16 01:55:00|13453.5|13447.5|13457.3|13451.3|13457.3|13452.6|13451.8|13447.3|190
1615860000000|2021-03-16 02:00:00|13455.7|13452.7|13457.9|13454.9|13460.4|13456|13455.6|13451|294
1615860300000|2021-03-16 02:05:00|13459.3|13453.3|13458.2|13452.2|13460.2|13455.8|13456.8|13452.1|214
1615860600000|2021-03-16 02:10:00|13458.1|13452.1|13459.9|13453.9|13460.4|13455.9|13455.2|13450.5|290
1615860900000|2021-03-16 02:15:00|13460|13454|13458.5|13455.5|13460.2|13455.7|13456.8|13452.5|256
1615861200000|2021-03-16 02:20:00|13458.4|13455.4|13455.4|13452.4|13459.9|13455.6|13455.3|13450.7|224
1615861500000|2021-03-16 02:25:00|13456.9|13450.9|13453.7|13450.7|13457|13452.8|13453.1|13448.6|170
1615861800000|2021-03-16 02:30:00|13454|13451|13459.3|13453.3|13459.3|13454.1|13453.8|13449.1|275
1615862100000|2021-03-16 02:35:00|13459.2|13453.2|13459.3|13453.3|13459.5|13454.9|13455.5|13450.9|207
1615862400000|2021-03-16 02:40:00|13459.7|13453.7|13458.4|13452.4|13459.9|13455.3|13456.2|13451.6|254
1615862700000|2021-03-16 02:45:00|13458.3|13452.3|13455.2|13449.2|13458.5|13453.1|13454.1|13448.9|237
1615863000000|2021-03-16 02:50:00|13455.3|13449.3|13456.5|13450.5|13456.5|13451.9|13453.5|13448.9|236
1615863300000|2021-03-16 02:55:00|13456.4|13450.4|13453.4|13450.4|13456.4|13451.8|13452.9|13448.3|202
1615863600000|2021-03-16 03:00:00|13453.5|13450.5|13452.5|13449.5|13454.2|13450.5|13451.8|13447.8|165
1615863900000|2021-03-16 03:05:00|13452.6|13449.6|13449.1|13446.1|13454.2|13449.9|13449|13444.8|181
1615864200000|2021-03-16 03:10:00|13449.2|13446.2|13447.6|13444.6|13450.4|13446.3|13447.1|13442.6|213
1615864500000|2021-03-16 03:15:00|13447.7|13444.7|13447.4|13444.4|13450.2|13445.7|13447.1|13442.6|181
1615864800000|2021-03-16 03:20:00|13447.3|13444.3|13447.7|13441.7|13448.7|13444.8|13446.9|13441.7|130
1615865100000|2021-03-16 03:25:00|13447.9|13441.9|13443.5|13437.5|13448|13443.5|13442.6|13437.2|171
1615865400000|2021-03-16 03:30:00|13443.6|13437.6|13446.6|13440.6|13446.9|13442.4|13442.9|13437.6|197
1615865700000|2021-03-16 03:35:00|13446.7|13440.7|13447.4|13441.4|13447.4|13442.9|13444.6|13439.9|140
1615866000000|2021-03-16 03:40:00|13447.3|13441.3|13442.6|13439.6|13447.3|13442.6|13442.5|13438|176
1615866300000|2021-03-16 03:45:00|13442.5|13439.5|13443.4|13440.4|13445.2|13440.5|13442.5|13438.1|124
1615866600000|2021-03-16 03:50:00|13443.5|13440.5|13444.4|13438.4|13445.3|13440.7|13442.8|13438.2|131
1615866900000|2021-03-16 03:55:00|13443.1|13440.1|13443|13440|13445.3|13440.7|13442.8|13438.3|155
1615867200000|2021-03-16 04:00:00|13442.9|13439.9|13445.3|13439.3|13445.6|13441.1|13442.7|13438.4|166
1615867500000|2021-03-16 04:05:00|13445.2|13439.2|13440|13437|13445.7|13441.1|13440|13435.3|165
1615867800000|2021-03-16 04:10:00|13441.5|13435.5|13444.5|13438.5|13444.6|13439.4|13440.1|13435.5|122
1615868100000|2021-03-16 04:15:00|13444.4|13438.4|13446|13440|13446.5|13441.9|13442.9|13438.4|113
1615868400000|2021-03-16 04:20:00|13445.9|13439.9|13445.5|13442.5|13447.6|13442.8|13444.8|13439.8|178
1615868700000|2021-03-16 04:25:00|13445.6|13442.6|13447.9|13441.9|13448.6|13444.2|13445.5|13440.9|119
1615869000000|2021-03-16 04:30:00|13448|13442|13445.1|13439.1|13448.4|13443.9|13444.6|13439|134
1615869300000|2021-03-16 04:35:00|13445.2|13439.2|13446.4|13443.4|13448.2|13443.7|13444.5|13439.2|131
1615869600000|2021-03-16 04:40:00|13446.6|13443.6|13447.1|13444.1|13448.5|13444.1|13446.2|13441.8|113
1615869900000|2021-03-16 04:45:00|13448.7|13442.7|13448|13445|13449.6|13445.1|13447|13442.4|111
1615870200000|2021-03-16 04:50:00|13449.6|13443.6|13449.1|13443.1|13449.6|13445|13447.4|13442.9|118
1615870500000|2021-03-16 04:55:00|13447.5|13444.5|13445.7|13442.7|13449.2|13444.7|13445.6|13441.1|101
1615870800000|2021-03-16 05:00:00|13445.8|13442.8|13449.9|13443.9|13450.4|13446|13445.5|13441|174
1615871100000|2021-03-16 05:05:00|13449.8|13443.8|13447.1|13444.1|13449.9|13445.2|13447.1|13442.5|106
1615871400000|2021-03-16 05:10:00|13447|13444|13448.9|13445.9|13450.3|13446|13447|13442.9|148
1615871700000|2021-03-16 05:15:00|13449.1|13446.1|13449.8|13443.8|13450.1|13446.2|13448.2|13443.7|95
1615872000000|2021-03-16 05:20:00|13448.3|13445.3|13448.5|13442.5|13450.3|13445.7|13447.1|13442.4|119
1615872300000|2021-03-16 05:25:00|13448.4|13442.4|13447.8|13444.8|13449.8|13445.2|13446.8|13442.2|155
1615872600000|2021-03-16 05:30:00|13449.2|13443.2|13447.5|13444.5|13449.2|13444.7|13446.5|13441.8|182
1615872900000|2021-03-16 05:35:00|13447.1|13444.1|13448.1|13442.1|13450.1|13445.6|13446.4|13441.9|132
1615873200000|2021-03-16 05:40:00|13448|13442|13448.7|13442.7|13448.9|13444.2|13445.7|13441.2|169
1615873500000|2021-03-16 05:45:00|13448.8|13442.8|13445.4|13439.4|13449|13444.2|13444.6|13439.3|159
1615873800000|2021-03-16 05:50:00|13445.5|13439.5|13445.6|13442.6|13447.5|13442.9|13444.2|13439.5|182
1615874100000|2021-03-16 05:55:00|13445.7|13442.7|13446.3|13443.3|13447.2|13443.5|13445.4|13440.9|120
1615874400000|2021-03-16 06:00:00|13446.2|13443.2|13448.6|13445.6|13450.7|13446.3|13446|13442.7|307
1615874700000|2021-03-16 06:05:00|13448.7|13445.7|13449.3|13446.3|13450.8|13446.3|13448.3|13443.8|186
1615875000000|2021-03-16 06:10:00|13449.2|13446.2|13449|13446|13450.8|13446.4|13448|13443.6|174
1615875300000|2021-03-16 06:15:00|13450.5|13444.5|13449.8|13443.8|13450.8|13446.3|13448.4|13443.8|146
1615875600000|2021-03-16 06:20:00|13449.9|13443.9|13447.9|13444.9|13450|13445.2|13446.4|13441.9|195
1615875900000|2021-03-16 06:25:00|13447.8|13444.8|13446.1|13440.1|13449|13444.8|13444.7|13439.9|214
1615876200000|2021-03-16 06:30:00|13446.2|13440.2|13445.3|13442.3|13446.9|13443|13444.7|13440|204
1615876500000|2021-03-16 06:35:00|13445.4|13442.4|13450|13444|13451.5|13445.5|13445.3|13440.9|260
1615876800000|2021-03-16 06:40:00|13450.1|13444.1|13451.1|13448.1|13452.7|13448.1|13449.2|13444|185
1615877100000|2021-03-16 06:45:00|13451|13448|13450|13444|13453.6|13449.1|13448.5|13443.9|241
1615877400000|2021-03-16 06:50:00|13450.2|13444.2|13453.8|13447.8|13454.2|13449.3|13447.7|13443.2|203
1615877700000|2021-03-16 06:55:00|13453.6|13447.6|13452.6|13446.6|13453.6|13449.1|13450.7|13446.3|236
1615878000000|2021-03-16 07:00:00|13452.5|13446.5|13455.3|13449.3|13457|13452.6|13451|13446.5|247
1615878300000|2021-03-16 07:05:00|13455.2|13449.2|13455.3|13452.3|13456.8|13452.3|13452.3|13447.6|201
1615878600000|2021-03-16 07:10:00|13455.2|13452.2|13457.4|13451.4|13459.7|13455.3|13455.2|13450.9|245
1615878900000|2021-03-16 07:15:00|13455.7|13452.7|13457.8|13454.8|13459.8|13455.3|13455.7|13451.2|241
1615879200000|2021-03-16 07:20:00|13457.9|13454.9|13461.5|13455.5|13462.8|13458.2|13457.3|13453.5|148
1615879500000|2021-03-16 07:25:00|13460|13457|13465.2|13459.2|13465.9|13461.2|13459.9|13455.7|249
1615879800000|2021-03-16 07:30:00|13463.7|13460.7|13464.6|13461.6|13467.7|13463.3|13463.2|13458.7|241
1615880100000|2021-03-16 07:35:00|13464.7|13461.7|13464|13461|13467.6|13463.1|13462.3|13457.7|268
1615880400000|2021-03-16 07:40:00|13464.1|13461.1|13462.5|13459.5|13467.1|13462.6|13462|13457.6|222
1615880700000|2021-03-16 07:45:00|13462.6|13459.6|13467.2|13464.2|13469|13464.5|13462.5|13458.3|253
1615881000000|2021-03-16 07:50:00|13468.6|13462.6|13468.4|13465.4|13470.6|13466.2|13467.2|13462.6|238
1615881300000|2021-03-16 07:55:00|13468.3|13465.3|13469.4|13466.4|13471.2|13466.6|13467.1|13462.6|297
1615881600000|2021-03-16 08:00:00|13471|13465|13468.7|13465.7|13472.7|13468.2|13467.6|13463.1|359
1615881900000|2021-03-16 08:05:00|13468.8|13465.8|13468.7|13465.7|13471.4|13467.1|13465.7|13461|285
1615882200000|2021-03-16 08:10:00|13468.8|13465.8|13464.8|13461.8|13469.2|13465.8|13463.3|13459.2|295
1615882500000|2021-03-16 08:15:00|13464.6|13461.6|13462.8|13459.8|13467.5|13462.9|13461.6|13457.2|293
1615882800000|2021-03-16 08:20:00|13462.9|13459.9|13468.5|13462.5|13469.4|13463.4|13462.8|13458.2|254
1615883100000|2021-03-16 08:25:00|13468.4|13462.4|13463.1|13460.1|13468.5|13464|13462.6|13458|231
1615883400000|2021-03-16 08:30:00|13462.9|13459.9|13463.5|13460.5|13466.6|13462.1|13462.7|13458.9|205
1615883700000|2021-03-16 08:35:00|13463.4|13460.4|13465.3|13462.3|13467.5|13463.1|13463|13458.4|216
1615884000000|2021-03-16 08:40:00|13465.1|13462.1|13469.7|13463.7|13469.7|13465.1|13464.9|13460.5|145
1615884300000|2021-03-16 08:45:00|13468|13465|13466.9|13463.9|13470.6|13466.1|13465.7|13461.6|157
1615884600000|2021-03-16 08:50:00|13466.8|13463.8|13468.4|13465.4|13471.4|13466.7|13466.5|13463.2|189
1615884900000|2021-03-16 08:55:00|13468.5|13465.5|13465.3|13462.3|13470.3|13465.8|13463.1|13458.7|269
1615885200000|2021-03-16 09:00:00|13465.4|13462.4|13465.7|13462.7|13468.6|13464.4|13465.1|13460.7|236
1615885500000|2021-03-16 09:05:00|13465.6|13462.6|13463.9|13457.9|13467|13463|13461.6|13456.2|258
1615885800000|2021-03-16 09:10:00|13464|13458|13465.8|13462.8|13467.5|13462.9|13461.6|13457.1|178
1615886100000|2021-03-16 09:15:00|13465.7|13462.7|13467.6|13461.6|13467.8|13463.2|13464.6|13460.2|194
1615886400000|2021-03-16 09:20:00|13466|13463|13463.1|13460.1|13468.9|13464.5|13463|13458.5|225
1615886700000|2021-03-16 09:25:00|13463|13460|13462.9|13456.9|13464.7|13460.4|13459.8|13455.2|181
1615887000000|2021-03-16 09:30:00|13463|13457|13463.8|13460.8|13465.3|13460.8|13459.4|13454.9|229
1615887300000|2021-03-16 09:35:00|13463.7|13460.7|13466.8|13460.8|13468.9|13464.4|13463.7|13459|202
1615887600000|2021-03-16 09:40:00|13465.3|13462.3|13464.2|13461.2|13467.2|13462.6|13463.5|13459|125
1615887900000|2021-03-16 09:45:00|13464.3|13461.3|13465.6|13462.6|13467.5|13462.9|13464.3|13460|164
1615888200000|2021-03-16 09:50:00|13466.9|13460.9|13464|13458|13467.4|13462.6|13462.9|13457.8|172
1615888500000|2021-03-16 09:55:00|13464.1|13458.1|13464.7|13458.7|13468.5|13462.5|13461.7|13457.2|201
1615888800000|2021-03-16 10:00:00|13464.6|13458.6|13466.4|13460.4|13467.2|13462.6|13464.4|13458.5|216
1615889100000|2021-03-16 10:05:00|13466.5|13460.5|13465.5|13459.5|13466.8|13461.3|13464|13458.2|161
1615889400000|2021-03-16 10:10:00|13465.4|13459.4|13464.1|13458.1|13465.6|13460.5|13461.5|13456.8|158
1615889700000|2021-03-16 10:15:00|13462.3|13459.3|13462.2|13456.2|13464|13459.3|13460.7|13456|185
1615890000000|2021-03-16 10:20:00|13462.3|13456.3|13462.2|13456.2|13462.3|13457.7|13460.3|13454.9|144
1615890300000|2021-03-16 10:25:00|13462|13456|13458.3|13455.3|13462.1|13457.2|13457.8|13453.3|154
1615890600000|2021-03-16 10:30:00|13458.4|13455.4|13456.9|13450.9|13461|13456.4|13456.5|13450.5|277
1615890900000|2021-03-16 10:35:00|13456.8|13450.8|13454|13448|13456.9|13451.1|13452.3|13447.4|246
1615891200000|2021-03-16 10:40:00|13453.9|13447.9|13455.1|13449.1|13455.5|13450.6|13452.2|13447.6|180
1615891500000|2021-03-16 10:45:00|13455.2|13449.2|13455.2|13449.2|13456.4|13450.4|13454.6|13448.6|218
1615891800000|2021-03-16 10:50:00|13455.1|13449.1|13455.4|13449.4|13456|13450.9|13453.8|13449|242
1615892100000|2021-03-16 10:55:00|13455.5|13449.5|13453.6|13447.6|13456|13450.6|13452.1|13447.5|200
1615892400000|2021-03-16 11:00:00|13452.2|13449.2|13454.4|13448.4|13455.3|13449.8|13451.4|13446.8|202
1615892700000|2021-03-16 11:05:00|13454.3|13448.3|13455.3|13449.3|13455.4|13450.8|13452.1|13447.4|123
1615893000000|2021-03-16 11:10:00|13455.4|13449.4|13456.8|13450.8|13458.5|13453.7|13453.8|13449.4|108
1615893300000|2021-03-16 11:15:00|13456.7|13450.7|13456.8|13450.8|13457.9|13453.4|13454.9|13450.3|118
1615893600000|2021-03-16 11:20:00|13456.7|13450.7|13454.6|13448.6|13457.9|13453.1|13452.7|13447.9|160
1615893900000|2021-03-16 11:25:00|13454.5|13448.5|13452.4|13449.4|13454.6|13449.5|13451.5|13445.9|212
1615894200000|2021-03-16 11:30:00|13454.1|13448.1|13451.7|13448.7|13454.1|13449.2|13450|13444.2|225
1615894500000|2021-03-16 11:35:00|13453.1|13447.1|13455.2|13449.2|13455.4|13450.9|13449.8|13445.3|179
1615894800000|2021-03-16 11:40:00|13455.3|13449.3|13455.9|13449.9|13456.3|13451.8|13452.4|13447.6|130
1615895100000|2021-03-16 11:45:00|13456|13450|13452.8|13446.8|13456|13451.2|13450|13445.4|189
1615895400000|2021-03-16 11:50:00|13452.7|13446.7|13451.9|13448.9|13453.4|13448.9|13450.9|13446.2|195
1615895700000|2021-03-16 11:55:00|13452.1|13449.1|13455.2|13449.2|13455.3|13450.8|13451.9|13447.3|130
1615896000000|2021-03-16 12:00:00|13455.1|13449.1|13457.1|13451.1|13457.2|13451.4|13453.5|13448.5|190
1615896300000|2021-03-16 12:05:00|13457.3|13451.3|13456.2|13450.2|13457.6|13451.6|13456.2|13450.2|105
1615896600000|2021-03-16 12:10:00|13456.3|13450.3|13454.7|13448.7|13456.4|13450.4|13453.2|13448.2|193
1615896900000|2021-03-16 12:15:00|13454.8|13448.8|13454.1|13448.1|13455.2|13449.8|13452.7|13447.5|155
1615897200000|2021-03-16 12:20:00|13454|13448|13456.4|13450.4|13456.4|13451.5|13452.4|13447.9|140
1615897500000|2021-03-16 12:25:00|13456.5|13450.5|13459.7|13443.7|13464.9|13453.4|13449.6|13441.8|258
1615897800000|2021-03-16 12:30:00|13459.4|13443.4|13456.2|13450.2|13459.6|13452.2|13451.1|13442.3|385
1615898100000|2021-03-16 12:35:00|13456.4|13450.4|13456.4|13450.4|13461|13455|13456.2|13450.2|329
1615898400000|2021-03-16 12:40:00|13456.5|13450.5|13453.9|13447.9|13458.4|13452.4|13453.7|13447.7|269
1615898700000|2021-03-16 12:45:00|13453.8|13447.8|13453|13447|13456.9|13452.3|13450.9|13446.6|297
1615899000000|2021-03-16 12:50:00|13453.2|13447.2|13453.5|13447.5|13455.5|13449.5|13450.3|13445.7|232
1615899300000|2021-03-16 12:55:00|13453.6|13447.6|13459|13453|13460|13455.1|13453.5|13447.5|319
1615899600000|2021-03-16 13:00:00|13458.9|13452.9|13453.6|13450.6|13459.4|13454.6|13453.6|13449|242
1615899900000|2021-03-16 13:05:00|13455.3|13449.3|13459.1|13453.1|13459.6|13453.6|13452.9|13446.9|299
1615900200000|2021-03-16 13:10:00|13459|13453|13456.2|13450.2|13460.7|13454.7|13455.8|13449.8|167
1615900500000|2021-03-16 13:15:00|13456.7|13450.7|13451.1|13445.1|13460.4|13453.9|13450.6|13444.9|315
1615900800000|2021-03-16 13:20:00|13451|13445|13457.8|13451.8|13457.8|13451.8|13448.7|13443.8|295
1615901100000|2021-03-16 13:25:00|13457.7|13451.7|13457.8|13451.8|13458|13453|13452.6|13447.6|234
1615901400000|2021-03-16 13:30:00|13457.7|13451.7|13455|13449|13458|13452|13453.7|13448.3|445
1615901700000|2021-03-16 13:35:00|13455.2|13449.2|13454.2|13448.2|13455.4|13450.8|13452.7|13446.7|348
1615902000000|2021-03-16 13:40:00|13454|13448|13454.2|13448.2|13455.3|13450|13451.5|13446.1|260
1615902300000|2021-03-16 13:45:00|13454.1|13448.1|13461.3|13455.3|13461.3|13455.3|13452.2|13447.5|326
1615902600000|2021-03-16 13:50:00|13461.4|13455.4|13463.9|13457.9|13465.5|13460.6|13460.5|13455.4|327
1615902900000|2021-03-16 13:55:00|13464|13458|13461|13455|13464.6|13458.6|13458.8|13452.8|259
1615903200000|2021-03-16 14:00:00|13461.1|13455.1|13459.3|13453.3|13464.4|13458.4|13457.8|13452.2|334
1615903500000|2021-03-16 14:05:00|13459.5|13453.5|13456.8|13450.8|13460|13454|13455.8|13450.7|274
1615903800000|2021-03-16 14:10:00|13456.7|13450.7|13460.9|13454.9|13461.2|13455.2|13456.7|13450.7|239
1615904100000|2021-03-16 14:15:00|13460.8|13454.8|13460.5|13454.5|13461.8|13456.8|13458.5|13453|239
1615904400000|2021-03-16 14:20:00|13460.4|13454.4|13457.7|13451.7|13460.7|13456|13455.3|13450.7|221
1615904700000|2021-03-16 14:25:00|13457.6|13451.6|13456.4|13450.4|13458.3|13453.3|13454.5|13449.1|296
1615905000000|2021-03-16 14:30:00|13456.5|13450.5|13458|13455|13460|13455.3|13454.4|13449.7|247
1615905300000|2021-03-16 14:35:00|13458.1|13455.1|13458.2|13452.2|13459.6|13455.1|13454.6|13449.9|199
1615905600000|2021-03-16 14:40:00|13458.3|13452.3|13461.9|13455.9|13462.3|13457.5|13456.1|13451.6|236
1615905900000|2021-03-16 14:45:00|13461.8|13455.8|13460|13454|13463.7|13457.7|13457.6|13452.6|288
1615906200000|2021-03-16 14:50:00|13460.1|13454.1|13454.9|13448.9|13460.3|13454.5|13453.3|13448.6|181
1615906500000|2021-03-16 14:55:00|13454.8|13448.8|13454.5|13451.5|13457.7|13452.2|13453|13448.3|172
1615906800000|2021-03-16 15:00:00|13454.6|13451.6|13457.8|13451.8|13457.9|13453|13454.2|13448.8|157
1615907100000|2021-03-16 15:05:00|13457.9|13451.9|13461.4|13455.4|13462.1|13457|13456.6|13451.7|243
1615907400000|2021-03-16 15:10:00|13461.3|13455.3|13460.1|13454.1|13461.3|13456.2|13456|13451.4|179
1615907700000|2021-03-16 15:15:00|13459.9|13453.9|13462.8|13456.8|13463.1|13457.3|13458.1|13453.3|155
1615908000000|2021-03-16 15:20:00|13462.9|13456.9|13462.4|13459.4|13465.4|13459.8|13461.2|13456.6|173
1615908300000|2021-03-16 15:25:00|13462.5|13459.5|13463.3|13460.3|13465.4|13460.6|13462.2|13457.8|117
1615908600000|2021-03-16 15:30:00|13463.5|13460.5|13466.3|13463.3|13467.8|13463.4|13463.4|13458.9|225
1615908900000|2021-03-16 15:35:00|13466.2|13463.2|13467.2|13461.2|13468.3|13463.5|13465.2|13460.1|258
1615909200000|2021-03-16 15:40:00|13467.3|13461.3|13467.7|13461.7|13469.6|13465|13465.5|13459.5|269
1615909500000|2021-03-16 15:45:00|13467.6|13461.6|13468|13465|13470.2|13465.4|13465.4|13460.8|314
1615909800000|2021-03-16 15:50:00|13467.9|13464.9|13465|13459|13469.6|13465|13462.7|13458|306
1615910100000|2021-03-16 15:55:00|13464.9|13458.9|13457.6|13454.6|13465.5|13461|13456.3|13451.9|368
1615910400000|2021-03-16 16:00:00|13457.7|13454.7|13458.4|13452.4|13459.8|13454.9|13456.3|13451.7|311
1615910700000|2021-03-16 16:05:00|13458.3|13452.3|13456.5|13450.5|13459.2|13454.6|13454.2|13449.7|278
1615911000000|2021-03-16 16:10:00|13456.6|13450.6|13457.4|13451.4|13459.3|13453.6|13455.9|13450.4|217
1615911300000|2021-03-16 16:15:00|13457.2|13451.2|13460.1|13454.1|13460.1|13455|13454.2|13449.7|231
1615911600000|2021-03-16 16:20:00|13460|13454|13464.2|13458.2|13464.4|13459|13457.3|13452.6|238
1615911900000|2021-03-16 16:25:00|13464.3|13458.3|13462|13456|13464.4|13458.5|13460.4|13455.5|225
1615912200000|2021-03-16 16:30:00|13462.4|13456.4|13460.3|13454.3|13462.7|13457.7|13458.6|13453.7|239
1615912500000|2021-03-16 16:35:00|13460.4|13454.4|13458.7|13452.7|13461.9|13456|13456.9|13452.5|156
1615912800000|2021-03-16 16:40:00|13458.8|13452.8|13458.4|13452.4|13459.2|13453.6|13455.9|13450.9|156
1615913100000|2021-03-16 16:45:00|13458.2|13452.2|13456.7|13450.7|13459.1|13453.9|13455.9|13450.6|215
1615913400000|2021-03-16 16:50:00|13456.5|13450.5|13459.3|13453.3|13460.2|13454.2|13456.5|13450.5|210
1615913700000|2021-03-16 16:55:00|13459.2|13453.2|13461.6|13455.6|13461.7|13457.1|13458.3|13453.1|195
1615914000000|2021-03-16 17:00:00|13460.1|13457.1|13452.1|13446.1|13462.4|13457.1|13451.8|13445.8|368
1615914300000|2021-03-16 17:05:00|13452.2|13446.2|13452.2|13446.2|13454.9|13448.9|13450.3|13444.3|480
1615914600000|2021-03-16 17:10:00|13452.1|13446.1|13455.2|13449.2|13455.6|13449.6|13451.1|13445.8|334
1615914900000|2021-03-16 17:15:00|13455.1|13449.1|13453.2|13447.2|13457|13452|13452.7|13447|360
1615915200000|2021-03-16 17:20:00|13453.1|13447.1|13452.5|13446.5|13454.4|13449.9|13451.6|13445.6|297
1615915500000|2021-03-16 17:25:00|13452.4|13446.4|13450.4|13444.4|13452.7|13447.9|13448.4|13443.9|272
1615915800000|2021-03-16 17:30:00|13450.5|13444.5|13450.8|13444.8|13453.4|13447.6|13448.5|13443.9|300
1615916100000|2021-03-16 17:35:00|13450.9|13444.9|13450.4|13444.4|13451.4|13446.5|13448.4|13443.7|211
1615916400000|2021-03-16 17:40:00|13450.5|13444.5|13453.2|13447.2|13453.3|13448.4|13448.9|13444.2|200
1615916700000|2021-03-16 17:45:00|13453.1|13447.1|13453.3|13447.3|13453.4|13449|13451|13446.4|226
1615917000000|2021-03-16 17:50:00|13451.8|13448.8|13453.9|13447.9|13454.3|13448.9|13451.1|13446.5|134
1615917300000|2021-03-16 17:55:00|13454|13448|13454.2|13448.2|13454.5|13448.5|13453.2|13447.2|147
1615917600000|2021-03-16 18:00:00|13454.3|13448.3|13450.4|13447.4|13454.3|13448.3|13449.5|13444.6|280
1615917900000|2021-03-16 18:05:00|13451.8|13445.8|13452.8|13446.8|13455.4|13451|13449|13444.6|334
1615918200000|2021-03-16 18:10:00|13453|13447|13453|13447|13453.3|13448.7|13450.6|13445.7|255
1615918500000|2021-03-16 18:15:00|13451.7|13448.7|13453.6|13447.6|13454.1|13449.3|13451|13446.5|195
1615918800000|2021-03-16 18:20:00|13453.7|13447.7|13452.4|13449.4|13454.5|13449.9|13451.7|13446.7|227
1615919100000|2021-03-16 18:25:00|13452.5|13449.5|13456.4|13450.4|13456.4|13451.9|13452.5|13447.7|218
1615919400000|2021-03-16 18:30:00|13456.6|13450.6|13452.7|13449.7|13457.4|13452|13452.4|13447.7|172
1615919700000|2021-03-16 18:35:00|13454.3|13448.3|13456.8|13450.8|13457.4|13451.5|13452.9|13448|227
1615920000000|2021-03-16 18:40:00|13456.9|13450.9|13460.1|13454.1|13460.2|13455.4|13455.2|13449.8|271
1615920300000|2021-03-16 18:45:00|13460|13454|13456.4|13453.4|13460.4|13455.8|13456.3|13451.4|220
1615920600000|2021-03-16 18:50:00|13457.4|13451.4|13454.9|13448.9|13458.2|13453.6|13453.6|13448.7|240
1615920900000|2021-03-16 18:55:00|13455|13449|13456.2|13450.2|13456.8|13451.8|13451.8|13446.8|227
1615921200000|2021-03-16 19:00:00|13454.7|13451.7|13453.5|13447.5|13457.3|13451.8|13453.4|13447.4|196
1615921500000|2021-03-16 19:05:00|13453.4|13447.4|13454.6|13448.6|13454.7|13449.9|13451.6|13446.6|126
1615921800000|2021-03-16 19:10:00|13454.5|13448.5|13454.1|13448.1|13454.9|13449.8|13451.8|13447.2|171
1615922100000|2021-03-16 19:15:00|13454.2|13448.2|13451.3|13445.3|13454.2|13449.6|13449.7|13445.2|161
1615922400000|2021-03-16 19:20:00|13451.5|13445.5|13451.3|13445.3|13452.7|13448|13449.7|13445.1|148
1615922700000|2021-03-16 19:25:00|13451.4|13445.4|13452.2|13446.2|13453.4|13449|13449.4|13444.6|158
1615923000000|2021-03-16 19:30:00|13452.1|13446.1|13449.5|13443.5|13453.3|13448.7|13448|13442.9|210
1615923300000|2021-03-16 19:35:00|13449.9|13443.9|13449.9|13446.9|13451.8|13447|13448.5|13443.6|172
1615923600000|2021-03-16 19:40:00|13451.3|13445.3|13451.9|13445.9|13453|13448.4|13449.5|13444.7|144
1615923900000|2021-03-16 19:45:00|13452|13446|13452.2|13446.2|13452.4|13447.9|13449.4|13444.6|133
1615924200000|2021-03-16 19:50:00|13450.6|13447.6|13452.3|13446.3|13453|13448|13450.3|13445.7|178
1615924500000|2021-03-16 19:55:00|13452.4|13446.4|13451.7|13445.7|13453.7|13449.1|13450.5|13445.6|310
1615924800000|2021-03-16 20:00:00|13451.8|13445.8|13452.1|13446.1|13452.2|13446.2|13451.5|13445.5|122
1615925100000|2021-03-16 20:05:00|13452|13446|13452.1|13446.1|13452.2|13447.8|13450.7|13445.7|93
1615925400000|2021-03-16 20:10:00|13452|13446|13452.5|13446.5|13452.5|13446.5|13451.7|13445.7|80
1615925700000|2021-03-16 20:15:00|13452.4|13446.4|13452.6|13446.6|13453.1|13448.1|13451.1|13446.2|86
1615926000000|2021-03-16 20:20:00|13452.7|13446.7|13452.4|13446.4|13452.9|13446.9|13452.3|13446.3|54
1615926300000|2021-03-16 20:25:00|13452.5|13446.5|13452.8|13446.8|13453|13447|13452.2|13446.2|74
1615926600000|2021-03-16 20:30:00|13452.7|13446.7|13453|13447|13453.2|13447.2|13452.7|13446.7|70
1615926900000|2021-03-16 20:35:00|13453.1|13447.1|13453.7|13447.7|13454|13448|13452.9|13446.9|104
1615927200000|2021-03-16 20:40:00|13453.8|13447.8|13453.5|13447.5|13453.9|13449.2|13452.2|13447.4|76
1615927500000|2021-03-16 20:45:00|13453.3|13447.3|13455.3|13447.9|13466.8|13457|13452.1|13444.7|233
1615927800000|2021-03-16 20:50:00|13455.2|13447.4|13455.2|13448.9|13459.5|13449.5|13454.6|13444|184
1615928100000|2021-03-16 20:55:00|13455.1|13448.8|13462.3|13446.3|13462.5|13449.4|13455|13444.2|165
1615928400000|2021-03-16 21:00:00|13461.9|13445.9|13462.4|13446.4|13463.4|13447.4|13461.9|13445.9|47
1615928700000|2021-03-16 21:05:00|13461.8|13445.8|13461.5|13445.5|13463.5|13448.4|13459.9|13443.9|69
1615929000000|2021-03-16 21:10:00|13462|13446|13461.5|13448.4|13463.8|13448.4|13460.9|13444.9|55
1615929300000|2021-03-16 21:15:00|13460.9|13449|13460.9|13444.9|13463.3|13449|13460.9|13444.9|30
1615929600000|2021-03-16 21:20:00|13462|13446.3|13465.2|13449.2|13466|13450|13460.9|13444.9|58
1615929900000|2021-03-16 21:25:00|13465.5|13449.9|13461.4|13445.4|13466.7|13454.3|13460.4|13444.4|88
1615930200000|2021-03-16 21:30:00|13461.8|13445.8|13461.3|13445.3|13462.3|13447.5|13453.8|13440.9|160
1615930500000|2021-03-16 21:35:00|13461.7|13445.7|13460.6|13444.6|13465.9|13452.7|13455.4|13441.4|235
1615930800000|2021-03-16 21:40:00|13459.8|13443.8|13458|13443.4|13466.3|13454.2|13457.9|13443.4|186
1615931100000|2021-03-16 21:45:00|13460.7|13444.7|13456.6|13444.6|13461.7|13447.6|13455.5|13441.5|147
1615931400000|2021-03-16 21:50:00|13456.7|13444.5|13456.3|13444.7|13458|13448.7|13455.2|13442.5|171
1615931700000|2021-03-16 21:55:00|13456.6|13444.2|13455.4|13446.2|13459.2|13448.7|13454.8|13443.5|118
1615932000000|2021-03-16 22:00:00|13456.1|13445.5|13458.4|13449.3|13458.7|13449.3|13452.7|13443.8|283
1615932300000|2021-03-16 22:05:00|13458.5|13449.5|13456|13448.6|13459.2|13451.7|13454.7|13447.4|188
1615932600000|2021-03-16 22:10:00|13454.9|13448.9|13453.8|13447.8|13456.5|13448.9|13453.6|13446.1|116
1615932900000|2021-03-16 22:15:00|13453.9|13447.9|13454.4|13448.4|13456.3|13448.4|13453.6|13445.6|80
1615933200000|2021-03-16 22:20:00|13454.3|13448.3|13455.3|13449.3|13456.5|13450.1|13453.9|13447.8|97
1615933500000|2021-03-16 22:25:00|13455.1|13449.1|13455.1|13448.3|13456.3|13449.6|13454.1|13447.6|110
1615933800000|2021-03-16 22:30:00|13456.8|13447.1|13455.3|13449.3|13456.8|13450|13454.6|13447.1|82
1615934100000|2021-03-16 22:35:00|13455.6|13449.2|13455.4|13449.4|13456.7|13450.2|13454.6|13448.6|92
1615934400000|2021-03-16 22:40:00|13456.1|13450.1|13454.1|13448.1|13456.2|13450.2|13453.4|13447.4|109
1615934700000|2021-03-16 22:45:00|13454.3|13448.3|13454.8|13448.8|13455.2|13449.2|13453.3|13447.3|81
1615935000000|2021-03-16 22:50:00|13454.9|13448.9|13455.3|13449.3|13455.6|13449.4|13454.2|13448.2|75
1615935300000|2021-03-16 22:55:00|13454.9|13448.9|13454.9|13448.9|13455.9|13449.9|13454.9|13448.9|62
1615935600000|2021-03-16 23:00:00|13455.2|13449.2|13453.7|13447.7|13456.6|13450.6|13453.6|13447.6|106
1615935900000|2021-03-16 23:05:00|13453.6|13447.6|13452.6|13446.6|13453.7|13447.7|13452.1|13446.1|101
1615936200000|2021-03-16 23:10:00|13452.5|13446.5|13453.9|13447.9|13454.2|13448.2|13452.1|13446.1|99
1615936500000|2021-03-16 23:15:00|13453.8|13447.8|13453|13447|13454.1|13448.1|13452.7|13446.7|366
1615936800000|2021-03-16 23:20:00|13453.2|13447.2|13454.6|13448.6|13454.6|13448.6|13453|13447|261
1615937100000|2021-03-16 23:25:00|13454.5|13448.5|13454.3|13448.3|13454.7|13450.1|13453.1|13448.1|111
1615937400000|2021-03-16 23:30:00|13454.4|13448.4|13456|13450|13456.4|13450.4|13454.1|13448.1|134
1615937700000|2021-03-16 23:35:00|13456.2|13450.2|13456.2|13450.2|13457.2|13451.2|13455.7|13449.7|136
1615938000000|2021-03-16 23:40:00|13456.3|13450.3|13454.1|13448.1|13456.5|13451.5|13453.8|13447.8|117
1615938300000|2021-03-16 23:45:00|13454|13448|13456.8|13450.8|13457.3|13451.3|13453|13447|170
1615938600000|2021-03-16 23:50:00|13456.7|13450.7|13457.2|13451.2|13459.4|13453.4|13456.6|13450.6|156
1615938900000|2021-03-16 23:55:00|13457.3|13451.3|13455.7|13449.7|13457.9|13453|13455.6|13449.6|113
1615939200000|2021-03-17 00:00:00|13455.6|13449.6|13454.4|13451.4|13458.8|13452.8|13454.3|13449.6|156
1615939500000|2021-03-17 00:05:00|13454.3|13451.3|13456.3|13450.3|13456.9|13452.1|13454.3|13449.6|169
1615939800000|2021-03-17 00:10:00|13456.4|13450.4|13456.8|13450.8|13457.3|13452.9|13454.9|13450.1|136
1615940100000|2021-03-17 00:15:00|13456.7|13450.7|13463.5|13457.5|13466.2|13460.2|13456.7|13450.7|267
1615940400000|2021-03-17 00:20:00|13463.6|13457.6|13462.5|13456.5|13463.7|13458.8|13461|13455|153
1615940700000|2021-03-17 00:25:00|13462.4|13456.4|13462|13456|13462.5|13457.1|13459.5|13454.6|129
1615941000000|2021-03-17 00:30:00|13462.1|13456.1|13462.8|13456.8|13463.4|13458.3|13459.9|13454.9|209
1615941300000|2021-03-17 00:35:00|13462.9|13456.9|13461.8|13458.8|13465.3|13460.4|13459.5|13455|268
1615941600000|2021-03-17 00:40:00|13461.7|13458.7|13460.9|13457.9|13464.3|13459.9|13459.5|13454.6|155
1615941900000|2021-03-17 00:45:00|13462.6|13456.6|13460.6|13457.6|13464.1|13459.7|13460.5|13456|136
1615942200000|2021-03-17 00:50:00|13460.5|13457.5|13465.5|13462.5|13467|13462.5|13460.5|13456.2|183
1615942500000|2021-03-17 00:55:00|13467.2|13461.2|13464.8|13461.8|13467.7|13463.3|13464.4|13459.8|203
1615942800000|2021-03-17 01:00:00|13464.9|13461.9|13467|13461|13473|13468.2|13464.3|13459.8|322
1615943100000|2021-03-17 01:05:00|13467.1|13461.1|13465.2|13459.2|13468.3|13463.9|13464.2|13459.1|238
1615943400000|2021-03-17 01:10:00|13463.7|13460.7|13467.4|13461.4|13470.3|13465.8|13463.7|13459.2|324
1615943700000|2021-03-17 01:15:00|13467.3|13461.3|13473.1|13467.1|13473.3|13467.3|13465.8|13461.3|254
1615944000000|2021-03-17 01:20:00|13472.5|13466.5|13470.4|13467.4|13473.8|13467.9|13469.4|13464.5|252
1615944300000|2021-03-17 01:25:00|13470.5|13467.5|13472.9|13469.9|13474.5|13470|13469.5|13465|202
1615944600000|2021-03-17 01:30:00|13474.4|13468.4|13477.2|13471.2|13477.6|13473.1|13473|13468.3|235
1615944900000|2021-03-17 01:35:00|13477.3|13471.3|13471.8|13468.8|13477.6|13473.1|13471.6|13467|230
1615945200000|2021-03-17 01:40:00|13473.3|13467.3|13472.8|13466.8|13474.3|13469.9|13470.4|13465.9|192
1615945500000|2021-03-17 01:45:00|13472.9|13466.9|13472.5|13466.5|13473.8|13469.2|13471|13466.5|152
1615945800000|2021-03-17 01:50:00|13472.4|13466.4|13468.2|13465.2|13472.6|13468|13468|13463.4|239
1615946100000|2021-03-17 01:55:00|13469.5|13463.5|13465.6|13462.6|13469.5|13464.7|13465.4|13460.8|204
1615946400000|2021-03-17 02:00:00|13467|13461|13466.9|13463.9|13469.9|13464.3|13464.9|13460.3|215
1615946700000|2021-03-17 02:05:00|13467.2|13464.2|13468.2|13465.2|13470.2|13465.8|13466.9|13462.6|158
1615947000000|2021-03-17 02:10:00|13469.7|13463.7|13468.4|13462.4|13469.7|13465.2|13466.8|13461.9|170
1615947300000|2021-03-17 02:15:00|13468.5|13462.5|13465.6|13462.6|13468.6|13464|13465.4|13460.8|153
1615947600000|2021-03-17 02:20:00|13465.7|13462.7|13469.3|13463.3|13470.3|13465.9|13465.6|13461.5|214
1615947900000|2021-03-17 02:25:00|13469.4|13463.4|13466.4|13460.4|13469.6|13465|13464.8|13460.2|191
1615948200000|2021-03-17 02:30:00|13466.5|13460.5|13466.8|13463.8|13468.6|13463.9|13464.8|13460.2|193
1615948500000|2021-03-17 02:35:00|13466.9|13463.9|13467.4|13464.4|13469|13464.4|13466.2|13462|136
1615948800000|2021-03-17 02:40:00|13467.5|13464.5|13471.6|13465.6|13471.9|13467.3|13467.2|13462.9|136
1615949100000|2021-03-17 02:45:00|13471.7|13465.7|13471.6|13465.6|13473.6|13469.1|13469.5|13464.9|212
1615949400000|2021-03-17 02:50:00|13471.8|13465.8|13468.4|13465.4|13472.2|13467.7|13466.5|13461.8|222
1615949700000|2021-03-17 02:55:00|13468.3|13465.3|13465|13462|13469.9|13465.5|13465|13460.5|168
1615950000000|2021-03-17 03:00:00|13465.1|13462.1|13463.9|13460.9|13466.9|13462.3|13463|13458.5|233
1615950300000|2021-03-17 03:05:00|13463.8|13460.8|13464.1|13461.1|13467.1|13462.6|13462.9|13458.5|226
1615950600000|2021-03-17 03:10:00|13464|13461|13463.9|13460.9|13465.9|13461.7|13461.8|13457.1|228
1615950900000|2021-03-17 03:15:00|13464|13461|13467|13461|13467.1|13462.8|13463.9|13459.5|138
1615951200000|2021-03-17 03:20:00|13465.6|13462.6|13466.6|13463.6|13468.4|13463.8|13465.4|13460.8|113
1615951500000|2021-03-17 03:25:00|13466.7|13463.7|13468.8|13462.8|13468.9|13464.4|13466.7|13462.2|84
1615951800000|2021-03-17 03:30:00|13468.7|13462.7|13467.7|13464.7|13469.3|13464.9|13467.1|13462.7|110
1615952100000|2021-03-17 03:35:00|13467.8|13464.8|13468.3|13465.3|13470.4|13465.8|13467.8|13463.3|126
1615952400000|2021-03-17 03:40:00|13468.4|13465.4|13468.4|13465.4|13470.3|13465.8|13467.4|13462.7|138
1615952700000|2021-03-17 03:45:00|13468.3|13465.3|13469|13466|13470.6|13466.1|13468|13463.7|127
1615953000000|2021-03-17 03:50:00|13468.9|13465.9|13468.7|13465.7|13470.5|13466.2|13468.4|13464.3|80
1615953300000|2021-03-17 03:55:00|13468.5|13465.5|13468.6|13465.6|13468.8|13465.8|13468.2|13465.2|70
1615953600000|2021-03-17 04:00:00|13468.5|13465.5|13468.6|13465.6|13470.3|13466|13468.4|13464.1|106
1615953900000|2021-03-17 04:05:00|13468.7|13465.7|13469.7|13466.7|13471.4|13466.9|13468.4|13464.9|102
1615954200000|2021-03-17 04:10:00|13469.6|13466.6|13468.5|13465.5|13471.4|13467|13468.2|13463.5|102
1615954500000|2021-03-17 04:15:00|13468.6|13465.6|13470.2|13467.2|13471.5|13467.2|13468.1|13464.7|136
1615954800000|2021-03-17 04:20:00|13470.3|13467.3|13469.7|13466.7|13471.4|13467.3|13469.4|13465.2|107
1615955100000|2021-03-17 04:25:00|13469.5|13466.5|13468.3|13465.3|13471.3|13466.8|13468.1|13463.8|89
1615955400000|2021-03-17 04:30:00|13468.4|13465.4|13468.3|13465.3|13470.2|13465.7|13468.2|13463.8|63
1615955700000|2021-03-17 04:35:00|13468.4|13465.4|13467.9|13461.9|13470|13465.7|13465.8|13461.2|98
1615956000000|2021-03-17 04:40:00|13467.8|13461.8|13468.2|13462.2|13469.2|13464.7|13466.5|13461.7|156
1615956300000|2021-03-17 04:45:00|13468.1|13462.1|13469.1|13466.1|13470.1|13466.1|13466.5|13462|120
1615956600000|2021-03-17 04:50:00|13469|13466|13468.8|13465.8|13471.6|13467.1|13468.6|13464.1|92
1615956900000|2021-03-17 04:55:00|13468.9|13465.9|13468.3|13465.3|13470.3|13465.9|13468.2|13463.6|110
1615957200000|2021-03-17 05:00:00|13468.4|13465.4|13468.2|13465.2|13470.2|13465.8|13466.6|13462.2|165
1615957500000|2021-03-17 05:05:00|13468.1|13465.1|13466.1|13463.1|13470.3|13465.9|13465.4|13461|159
1615957800000|2021-03-17 05:10:00|13466.3|13463.3|13470.1|13464.1|13470.5|13466.2|13466.2|13461.9|179
1615958100000|2021-03-17 05:15:00|13468.7|13465.7|13469.4|13466.4|13471.5|13467|13468.4|13463.9|195
1615958400000|2021-03-17 05:20:00|13470.8|13464.8|13470.1|13467.1|13471.7|13467.1|13469.1|13464.7|103
1615958700000|2021-03-17 05:25:00|13470|13467|13469.1|13463.1|13471.3|13467|13468|13462.9|158
1615959000000|2021-03-17 05:30:00|13469.2|13463.2|13469.2|13463.2|13470|13465.4|13466.8|13462.1|233
1615959300000|2021-03-17 05:35:00|13469.3|13463.3|13467.6|13464.6|13469.5|13465.3|13467.5|13462.9|158
1615959600000|2021-03-17 05:40:00|13467.5|13464.5|13469.9|13463.9|13469.9|13465.4|13466.4|13461.7|138
1615959900000|2021-03-17 05:45:00|13469.8|13463.8|13470|13464|13470.3|13466.2|13467.6|13463.2|177
1615960200000|2021-03-17 05:50:00|13470.1|13464.1|13468.2|13465.2|13470.1|13465.6|13468|13463.5|122
1615960500000|2021-03-17 05:55:00|13468|13465|13469.3|13466.3|13470.9|13466.5|13468|13463.8|128
1615960800000|2021-03-17 06:00:00|13469.1|13466.1|13467.6|13461.6|13470.6|13466.4|13465.9|13461.5|180
1615961100000|2021-03-17 06:05:00|13467.5|13461.5|13465.8|13462.8|13467.9|13463.4|13465.4|13460.9|139
1615961400000|2021-03-17 06:10:00|13465.7|13462.7|13464.4|13461.4|13467.4|13462.8|13463.5|13459|107
1615961700000|2021-03-17 06:15:00|13464.5|13461.5|13460.8|13457.8|13466.2|13461.7|13460|13455.5|211
1615962000000|2021-03-17 06:20:00|13460.7|13457.7|13461.8|13458.8|13464.2|13459.8|13459.9|13455.4|214
1615962300000|2021-03-17 06:25:00|13461.7|13458.7|13462.9|13459.9|13465.6|13461|13461.6|13457|171
1615962600000|2021-03-17 06:30:00|13463|13460|13465.6|13459.6|13465.6|13461.1|13461.7|13457.4|145
1615962900000|2021-03-17 06:35:00|13464.2|13461.2|13464.6|13461.6|13466|13462.2|13464|13460|132
1615963200000|2021-03-17 06:40:00|13464.7|13461.7|13466.2|13460.2|13467.9|13463.5|13464.6|13460.2|111
1615963500000|2021-03-17 06:45:00|13466.3|13460.3|13464.5|13461.5|13466.3|13462.1|13464.2|13459.6|131
1615963800000|2021-03-17 06:50:00|13464.4|13461.4|13458.7|13455.7|13466.5|13462.1|13458.3|13454.2|257
1615964100000|2021-03-17 06:55:00|13458.4|13455.4|13458.1|13452.1|13459.5|13455.6|13456.6|13452.1|199
1615964400000|2021-03-17 07:00:00|13458.2|13452.2|13456.9|13453.9|13459.2|13454.6|13455.3|13450.8|210
1615964700000|2021-03-17 07:05:00|13456.8|13453.8|13458.9|13455.9|13460.3|13456.7|13456.8|13452.5|158
1615965000000|2021-03-17 07:10:00|13458.8|13455.8|13460.2|13457.2|13462.7|13457.7|13458.6|13454.4|154
1615965300000|2021-03-17 07:15:00|13461.7|13455.7|13468.3|13462.3|13468.4|13462.4|13460.3|13455.7|190
1615965600000|2021-03-17 07:20:00|13468.4|13462.4|13466.3|13463.3|13468.6|13464.1|13465.3|13460.6|241
1615965900000|2021-03-17 07:25:00|13466.5|13463.5|13468.4|13462.4|13470.1|13465.2|13466.1|13461.6|197
1615966200000|2021-03-17 07:30:00|13466.9|13463.9|13465.6|13459.6|13468.6|13464.2|13464.1|13459.4|234
1615966500000|2021-03-17 07:35:00|13465.5|13459.5|13464.5|13458.5|13466.3|13461|13462.4|13457.8|201
1615966800000|2021-03-17 07:40:00|13462.7|13459.7|13466.1|13460.1|13466.2|13461.6|13462.7|13458|179
1615967100000|2021-03-17 07:45:00|13466.2|13460.2|13466.4|13460.4|13467.3|13462.9|13463.3|13458.7|241
1615967400000|2021-03-17 07:50:00|13465|13462|13465.9|13462.9|13467.4|13462.9|13464|13459.4|150
1615967700000|2021-03-17 07:55:00|13465.8|13462.8|13470.6|13464.6|13470.7|13465.9|13465.6|13461.2|247
1615968000000|2021-03-17 08:00:00|13470.4|13464.4|13469.1|13466.1|13470.7|13466.1|13467.4|13462.7|238
1615968300000|2021-03-17 08:05:00|13470.7|13464.7|13472.4|13469.4|13474.5|13470|13470.5|13464.6|222
1615968600000|2021-03-17 08:10:00|13472.6|13469.6|13469.4|13463.4|13474.1|13469.8|13467.3|13462.7|215
1615968900000|2021-03-17 08:15:00|13469.5|13463.5|13469.5|13463.5|13469.6|13464.9|13466.6|13462.1|185
1615969200000|2021-03-17 08:20:00|13469.6|13463.6|13469.6|13463.6|13470.9|13466.1|13468.1|13463.3|192
1615969500000|2021-03-17 08:25:00|13469.7|13463.7|13474.7|13468.7|13474.9|13468.9|13468.5|13463.7|171
1615969800000|2021-03-17 08:30:00|13474.6|13468.6|13473.9|13467.9|13475|13469|13472.8|13466.8|188
1615970100000|2021-03-17 08:35:00|13474|13468|13473.1|13467.1|13474.2|13469.2|13471.1|13465.1|226
1615970400000|2021-03-17 08:40:00|13473|13467|13472.2|13466.2|13473.3|13468.9|13470.2|13465.5|108
1615970700000|2021-03-17 08:45:00|13472.3|13466.3|13472.5|13466.5|13472.8|13468.6|13469.8|13464.9|129
1615971000000|2021-03-17 08:50:00|13472.4|13466.4|13471.1|13465.1|13473.3|13468.8|13469.8|13464.4|202
1615971300000|2021-03-17 08:55:00|13469.7|13466.7|13469.8|13463.8|13471.8|13467.2|13469|13463.8|244
1615971600000|2021-03-17 09:00:00|13469.7|13463.7|13469.1|13463.1|13471.2|13465.6|13467.5|13461.5|204
1615971900000|2021-03-17 09:05:00|13469.2|13463.2|13465.8|13459.8|13469.2|13464.3|13465.7|13459.7|150
1615972200000|2021-03-17 09:10:00|13465.9|13459.9|13466.5|13460.5|13467|13461|13465.8|13459.8|162
1615972500000|2021-03-17 09:15:00|13466.4|13460.4|13465.1|13459.1|13467.1|13462.4|13463.9|13457.9|164
1615972800000|2021-03-17 09:20:00|13465.2|13459.2|13465.3|13459.3|13465.4|13459.4|13461.6|13455.6|220
1615973100000|2021-03-17 09:25:00|13465.4|13459.4|13463.5|13457.5|13465.9|13459.9|13461.6|13456.8|203
1615973400000|2021-03-17 09:30:00|13462.9|13456.9|13461|13455|13462.9|13456.9|13459.8|13453.8|149
1615973700000|2021-03-17 09:35:00|13459.5|13456.5|13461.1|13455.1|13461.4|13456.6|13458.6|13453.7|96
1615974000000|2021-03-17 09:40:00|13461.2|13455.2|13462.5|13456.5|13462.7|13456.9|13459.4|13454.5|129
1615974300000|2021-03-17 09:45:00|13462.4|13456.4|13463.9|13460.9|13465.5|13460.9|13460.7|13456.2|165
1615974600000|2021-03-17 09:50:00|13463.8|13460.8|13464.7|13458.7|13466.5|13462|13462.9|13458.1|173
1615974900000|2021-03-17 09:55:00|13464.8|13458.8|13464.9|13458.9|13465.1|13460.5|13462.5|13457.9|117
1615975200000|2021-03-17 10:00:00|13464.8|13458.8|13465|13459|13465|13459.8|13462.3|13457.6|125
1615975500000|2021-03-17 10:05:00|13465.1|13459.1|13465.2|13459.2|13465.5|13460.9|13463.1|13458.6|162
1615975800000|2021-03-17 10:10:00|13465.1|13459.1|13465.5|13459.5|13466.1|13461.4|13463.3|13458.8|113
1615976100000|2021-03-17 10:15:00|13465.4|13459.4|13464.7|13458.7|13465.5|13461|13462.5|13457.5|155
1615976400000|2021-03-17 10:20:00|13464.8|13458.8|13461.8|13458.8|13465.5|13460.6|13460.5|13456|235
1615976700000|2021-03-17 10:25:00|13461.7|13458.7|13461.9|13455.9|13463.6|13459.1|13460.8|13455.4|158
1615977000000|2021-03-17 10:30:00|13461.8|13455.8|13461|13455|13462.5|13457.8|13460.1|13454.8|210
1615977300000|2021-03-17 10:35:00|13460.9|13454.9|13460.6|13454.6|13461.4|13456.9|13458.9|13454.3|170
1615977600000|2021-03-17 10:40:00|13459.2|13456.2|13461.2|13455.2|13462.5|13457.9|13459|13454.6|190
1615977900000|2021-03-17 10:45:00|13461.3|13455.3|13463|13457|13463.7|13457.7|13459.8|13454.8|139
1615978200000|2021-03-17 10:50:00|13462.9|13456.9|13463.6|13460.6|13465|13460.6|13461.4|13456.4|137
1615978500000|2021-03-17 10:55:00|13463.4|13460.4|13466.3|13460.3|13466.5|13461.1|13462.5|13457.6|135
1615978800000|2021-03-17 11:00:00|13466.2|13460.2|13468.5|13462.5|13468.8|13462.8|13464.5|13459.9|123
1615979100000|2021-03-17 11:05:00|13468.4|13462.4|13468.6|13465.6|13471|13466.1|13465.8|13461.3|165
1615979400000|2021-03-17 11:10:00|13468.5|13465.5|13474.6|13468.6|13475.4|13470.6|13468.5|13464.1|198
1615979700000|2021-03-17 11:15:00|13474.4|13468.4|13477.6|13471.6|13479.1|13473.2|13473.1|13468.4|290
1615980000000|2021-03-17 11:20:00|13477.7|13471.7|13476.3|13470.3|13477.9|13473.3|13474.4|13469.6|226
1615980300000|2021-03-17 11:25:00|13476.7|13470.7|13477.7|13471.7|13479.4|13474.3|13476.1|13470.7|226
1615980600000|2021-03-17 11:30:00|13477.6|13471.6|13474.5|13471.5|13477.6|13472.9|13473.2|13468.5|266
1615980900000|2021-03-17 11:35:00|13474.6|13471.6|13477.5|13471.5|13478|13473.5|13474.4|13470.2|183
1615981200000|2021-03-17 11:40:00|13477.6|13471.6|13476.5|13473.5|13478.9|13474.2|13475.5|13470.9|178
1615981500000|2021-03-17 11:45:00|13476.6|13473.6|13475.9|13472.9|13479.6|13474.3|13475.8|13471.5|168
1615981800000|2021-03-17 11:50:00|13476|13473|13477.2|13474.2|13479.4|13474.6|13475.9|13471.6|160
1615982100000|2021-03-17 11:55:00|13477.1|13474.1|13478.8|13475.8|13480.4|13475.8|13476.8|13472.4|128
1615982400000|2021-03-17 12:00:00|13478.7|13475.7|13480.6|13474.6|13482.7|13478.2|13478.7|13473.9|284
1615982700000|2021-03-17 12:05:00|13480.7|13474.7|13480.8|13474.8|13481.9|13476.8|13478.1|13473.5|243
1615983000000|2021-03-17 12:10:00|13480.7|13474.7|13476.7|13470.7|13481.2|13475.5|13474.4|13469.5|264
1615983300000|2021-03-17 12:15:00|13476.8|13470.8|13473.8|13467.8|13477.4|13472.4|13472.5|13467.7|199
1615983600000|2021-03-17 12:20:00|13473.7|13467.7|13476.9|13470.9|13480.5|13474.5|13473.2|13467.2|230
1615983900000|2021-03-17 12:25:00|13476.8|13470.8|13475.7|13469.7|13476.8|13471.4|13474.4|13468.9|178
1615984200000|2021-03-17 12:30:00|13475.9|13469.9|13476.1|13470.1|13479|13473|13475.6|13469.6|228
1615984500000|2021-03-17 12:35:00|13476|13470|13474.1|13468.1|13479.1|13473.2|13474|13468|280
1615984800000|2021-03-17 12:40:00|13474.5|13468.5|13472|13466|13476.3|13470.3|13471.6|13465.6|301
1615985100000|2021-03-17 12:45:00|13471.9|13465.9|13470.3|13464.3|13472.8|13467.8|13469.8|13463.8|250
1615985400000|2021-03-17 12:50:00|13470.4|13464.4|13470.2|13464.2|13471.2|13465.5|13467.6|13462.6|285
1615985700000|2021-03-17 12:55:00|13470.1|13464.1|13467.6|13461.6|13470.4|13465.4|13465.2|13460|278
1615986000000|2021-03-17 13:00:00|13468.2|13462.2|13468.9|13462.9|13470.6|13464.6|13466.6|13461.2|276
1615986300000|2021-03-17 13:05:00|13469|13463|13469.8|13463.8|13471|13465|13468.2|13462.2|232
1615986600000|2021-03-17 13:10:00|13468.4|13465.4|13470.8|13464.8|13472.2|13466.2|13466.7|13460.7|270
1615986900000|2021-03-17 13:15:00|13470.9|13464.9|13469.1|13463.1|13471.5|13466.3|13467.5|13462.6|299
1615987200000|2021-03-17 13:20:00|13469.2|13463.2|13469.4|13463.4|13470.1|13464.3|13465.4|13460.9|262
1615987500000|2021-03-17 13:25:00|13469.5|13463.5|13469.2|13463.2|13469.5|13465|13465.7|13461.1|184
1615987800000|2021-03-17 13:30:00|13469|13463|13471.9|13465.9|13473.2|13467.2|13468.4|13462.4|245
1615988100000|2021-03-17 13:35:00|13472.3|13466.3|13467.7|13461.7|13472.7|13466.7|13467.7|13461.7|281
1615988400000|2021-03-17 13:40:00|13467.6|13461.6|13465.2|13459.2|13468.2|13463|13463.9|13459|220
1615988700000|2021-03-17 13:45:00|13465.4|13459.4|13467.4|13461.4|13467.5|13461.5|13465.1|13459.1|184
1615989000000|2021-03-17 13:50:00|13467.5|13461.5|13470.3|13464.3|13471.4|13465.8|13467.5|13461.5|228
1615989300000|2021-03-17 13:55:00|13470.4|13464.4|13471.6|13465.6|13472.1|13466.1|13470.3|13464.3|196
1615989600000|2021-03-17 14:00:00|13471.5|13465.5|13471.5|13465.5|13473.9|13467.9|13469.8|13463.8|252
1615989900000|2021-03-17 14:05:00|13471.7|13465.7|13470.1|13464.1|13473.7|13468.9|13469|13464|281
1615990200000|2021-03-17 14:10:00|13468.6|13465.6|13466.7|13460.7|13470|13465.6|13466.3|13460.6|280
1615990500000|2021-03-17 14:15:00|13466.8|13460.8|13465.3|13459.3|13467.5|13461.5|13462.8|13457.8|275
1615990800000|2021-03-17 14:20:00|13465.2|13459.2|13463.8|13457.8|13466|13460|13462.1|13457|253
1615991100000|2021-03-17 14:25:00|13463.9|13457.9|13465|13459|13465.2|13460.6|13461.5|13456.5|258
1615991400000|2021-03-17 14:30:00|13464.9|13458.9|13465.3|13459.3|13466.3|13461.7|13463.6|13458.7|172
1615991700000|2021-03-17 14:35:00|13465.4|13459.4|13465.5|13462.5|13467.3|13462.9|13463.1|13458.6|272
1615992000000|2021-03-17 14:40:00|13465.6|13462.6|13470.2|13464.2|13470.3|13464.7|13465.1|13460.8|271
1615992300000|2021-03-17 14:45:00|13470.1|13464.1|13471.4|13465.4|13471.9|13467.4|13468.2|13463.6|332
1615992600000|2021-03-17 14:50:00|13470|13467|13469.5|13466.5|13471.9|13467.4|13469.4|13464.6|157
1615992900000|2021-03-17 14:55:00|13469.6|13466.6|13474.4|13468.4|13475.6|13470.9|13469.1|13464.6|227
1615993200000|2021-03-17 15:00:00|13474.5|13468.5|13476.6|13470.6|13477.3|13472.1|13474.1|13468.4|188
1615993500000|2021-03-17 15:05:00|13476.7|13470.7|13475.3|13469.3|13477.3|13472.5|13472.5|13467.8|162
1615993800000|2021-03-17 15:10:00|13475.2|13469.2|13475.3|13469.3|13476.5|13471.8|13473.2|13468.5|154
1615994100000|2021-03-17 15:15:00|13475.2|13469.2|13473.1|13470.1|13477.2|13472.8|13473.1|13468.7|112
1615994400000|2021-03-17 15:20:00|13473|13470|13474.3|13468.3|13474.5|13470|13471.5|13466.6|158
1615994700000|2021-03-17 15:25:00|13472.8|13469.8|13474.2|13468.2|13474.4|13469.9|13472.3|13467.6|111
1615995000000|2021-03-17 15:30:00|13472.7|13469.7|13474.9|13468.9|13476.9|13472|13471.4|13467|255
1615995300000|2021-03-17 15:35:00|13473.5|13470.5|13477.7|13471.7|13477.9|13472.8|13473.4|13468.9|247
1615995600000|2021-03-17 15:40:00|13477.6|13471.6|13475.2|13469.2|13477.8|13473.1|13472.8|13468.3|278
1615995900000|2021-03-17 15:45:00|13475.1|13469.1|13473.5|13470.5|13475.4|13471|13472.8|13468.3|210
1615996200000|2021-03-17 15:50:00|13473.6|13470.6|13470.2|13464.2|13475.1|13470.6|13466.6|13462|333
1615996500000|2021-03-17 15:55:00|13468.6|13465.6|13472.1|13469.1|13474.7|13470|13468.6|13464.5|236
1615996800000|2021-03-17 16:00:00|13472.2|13469.2|13476.4|13470.4|13478.2|13473.4|13472.2|13467.8|301
1615997100000|2021-03-17 16:05:00|13476.3|13470.3|13476.9|13470.9|13477.7|13472.9|13474.5|13469.6|208
1615997400000|2021-03-17 16:10:00|13476.7|13470.7|13481|13475|13481.1|13475.8|13475.5|13470.6|244
1615997700000|2021-03-17 16:15:00|13480.9|13474.9|13479.4|13473.4|13481.1|13476.4|13477.5|13472.8|146
1615998000000|2021-03-17 16:20:00|13479.5|13473.5|13479.8|13473.8|13480.4|13475.9|13477.3|13472.4|133
1615998300000|2021-03-17 16:25:00|13479.7|13473.7|13480.7|13474.7|13480.9|13476.1|13477.6|13473|145
1615998600000|2021-03-17 16:30:00|13478.9|13475.9|13480.6|13474.6|13480.9|13476|13477.4|13472.5|315
1615998900000|2021-03-17 16:35:00|13480.5|13474.5|13479.6|13473.6|13481|13476.4|13478.1|13473.6|228
1615999200000|2021-03-17 16:40:00|13479.1|13473.1|13479|13473|13481.5|13476.7|13477|13472.5|233
1615999500000|2021-03-17 16:45:00|13479.1|13473.1|13478.7|13472.7|13479.2|13474.3|13475.6|13471.2|182
1615999800000|2021-03-17 16:50:00|13478.6|13472.6|13474.9|13468.9|13478.8|13473.4|13473.7|13468.9|213
1616000100000|2021-03-17 16:55:00|13475|13469|13478.7|13472.7|13479.2|13474.3|13474.2|13469|241
1616000400000|2021-03-17 17:00:00|13478.5|13472.5|13477.8|13471.8|13478.9|13473.6|13476.1|13471.2|261
1616000700000|2021-03-17 17:05:00|13477.6|13471.6|13475.9|13469.9|13478|13473|13474.3|13469.7|270
1616001000000|2021-03-17 17:10:00|13475.8|13469.8|13475.8|13469.8|13476.5|13471.8|13474|13469.5|181
1616001300000|2021-03-17 17:15:00|13475.7|13469.7|13475.5|13469.5|13476.2|13471.6|13473.4|13468.8|209
1616001600000|2021-03-17 17:20:00|13475.4|13469.4|13474.6|13468.6|13476.4|13472|13473.3|13468.6|164
1616001900000|2021-03-17 17:25:00|13473.1|13470.1|13473.1|13467.1|13473.9|13470.1|13471.3|13466.2|207
1616002200000|2021-03-17 17:30:00|13473.2|13467.2|13473.6|13467.6|13474.3|13469.7|13471.5|13466.7|278
1616002500000|2021-03-17 17:35:00|13473.4|13467.4|13470.9|13464.9|13474|13469.2|13469.9|13464.7|210
1616002800000|2021-03-17 17:40:00|13470.8|13464.8|13470.7|13464.7|13471.5|13466.8|13469.3|13464.3|199
1616003100000|2021-03-17 17:45:00|13470.6|13464.6|13470.9|13464.9|13471.4|13465.8|13468.6|13464.1|166
1616003400000|2021-03-17 17:50:00|13470.8|13464.8|13471.5|13465.5|13472.4|13466.4|13470.8|13464.8|194
1616003700000|2021-03-17 17:55:00|13471.6|13465.6|13482.5|13466.5|13482.7|13470|13471.6|13465.6|326
1616004000000|2021-03-17 18:00:00|13480.8|13467.8|13453|13447|13483.8|13470.7|13438.7|13432.6|737
1616004300000|2021-03-17 18:05:00|13453.1|13447.1|13441.1|13435.1|13453.7|13447.7|13437.3|13430.5|779
1616004600000|2021-03-17 18:10:00|13440.9|13434.9|13431.5|13425.5|13440.9|13434.9|13428.7|13422.7|652
1616004900000|2021-03-17 18:15:00|13431.2|13425.2|13429.9|13423.9|13432.5|13426.5|13426.7|13420.7|668
1616005200000|2021-03-17 18:20:00|13429.6|13423.6|13428.6|13422.6|13432|13426|13426.1|13420.1|645
1616005500000|2021-03-17 18:25:00|13428.5|13422.5|13433|13427|13433.3|13427.3|13422.8|13416.8|643
1616005800000|2021-03-17 18:30:00|13432.9|13426.9|13436.6|13430.6|13436.7|13430.7|13426.8|13420.8|556
1616006100000|2021-03-17 18:35:00|13436.7|13430.7|13416.3|13410.3|13436.7|13430.7|13414.5|13409.6|611
1616006400000|2021-03-17 18:40:00|13416.4|13410.4|13407|13401|13417.6|13411.6|13406.4|13400.4|524
1616006700000|2021-03-17 18:45:00|13407.1|13401.1|13418.3|13412.3|13418.7|13412.7|13404.3|13398.3|613
1616007000000|2021-03-17 18:50:00|13418.5|13412.5|13409|13403|13423|13417|13407.1|13401.1|552
1616007300000|2021-03-17 18:55:00|13409.5|13403.5|13409.2|13403.2|13411.5|13405.8|13407.4|13401.4|552
1616007600000|2021-03-17 19:00:00|13409.3|13403.3|13403.6|13397.6|13409.3|13403.3|13401.4|13395.4|530
1616007900000|2021-03-17 19:05:00|13403.4|13397.4|13405.2|13399.2|13407.1|13401.1|13401.3|13395.3|470
1616008200000|2021-03-17 19:10:00|13405.5|13399.5|13412.9|13406.9|13416|13410|13404.8|13398.8|569
1616008500000|2021-03-17 19:15:00|13412.8|13406.8|13413|13407|13413.2|13407.2|13408|13402|435
1616008800000|2021-03-17 19:20:00|13413.1|13407.1|13413.3|13407.3|13416.1|13410.1|13412.1|13406.1|460
1616009100000|2021-03-17 19:25:00|13413.4|13407.4|13405.5|13399.5|13413.7|13407.7|13404.5|13398.5|435
1616009400000|2021-03-17 19:30:00|13405.4|13399.4|13399.9|13393.9|13406.7|13400.7|13398.8|13392.8|380
1616009700000|2021-03-17 19:35:00|13399.8|13393.8|13406.1|13400.1|13409.6|13403.6|13399.8|13393.8|403
1616010000000|2021-03-17 19:40:00|13406|13400|13403.9|13397.9|13406.2|13400.2|13400.9|13394.9|358
1616010300000|2021-03-17 19:45:00|13403.8|13397.8|13404.6|13398.6|13405.3|13399.3|13400.9|13394.9|294
1616010600000|2021-03-17 19:50:00|13405|13399|13407.8|13401.8|13410.7|13404.7|13405|13399|307
1616010900000|2021-03-17 19:55:00|13407.7|13401.7|13405.7|13399.7|13408.9|13402.9|13403.8|13397.8|399
1616011200000|2021-03-17 20:00:00|13405.6|13399.6|13406.1|13400.1|13407.4|13401.4|13405.5|13399.5|162
1616011500000|2021-03-17 20:05:00|13406.6|13400.6|13405.2|13399.2|13406.8|13400.8|13404.4|13398.4|123
1616011800000|2021-03-17 20:10:00|13405.1|13399.1|13406.1|13400.1|13407.5|13401.5|13405.1|13399.1|116
1616012100000|2021-03-17 20:15:00|13406|13400|13402.8|13396.8|13406.5|13400.5|13402.4|13396.4|142
1616012400000|2021-03-17 20:20:00|13402.9|13396.9|13403.3|13397.3|13405.1|13399.1|13402.6|13396.6|109
1616012700000|2021-03-17 20:25:00|13403.6|13397.6|13404.7|13398.7|13405.3|13399.3|13403.5|13397.5|161
1616013000000|2021-03-17 20:30:00|13404.3|13398.3|13409.3|13403.3|13409.4|13403.4|13404.1|13398.1|150
1616013300000|2021-03-17 20:35:00|13409.4|13403.4|13407.1|13401.1|13410.2|13404.2|13407|13401|147
1616013600000|2021-03-17 20:40:00|13407.3|13401.3|13405.7|13399.7|13407.7|13401.7|13405|13399|178
1616013900000|2021-03-17 20:45:00|13405.9|13399.9|13403|13394.8|13406.9|13400.5|13402.8|13394.3|485
1616014200000|2021-03-17 20:50:00|13402.8|13394.7|13402.5|13396.5|13407.2|13396.8|13401|13391.2|405
1616014500000|2021-03-17 20:55:00|13402.6|13396.2|13405|13397.1|13405.2|13397.6|13401.4|13393|367
1616014800000|2021-03-17 21:00:00|13405.1|13397|13415.2|13399.2|13416.6|13400.6|13405.1|13394.9|84
1616015100000|2021-03-17 21:05:00|13411.2|13401.2|13418.2|13402.2|13436.6|13420.6|13411.2|13395.7|774
1616015400000|2021-03-17 21:10:00|13416.2|13400.2|13416|13400|13435|13419|13412.6|13396.6|256
1616015700000|2021-03-17 21:15:00|13416.1|13400.1|13420.9|13404.9|13432.8|13416.8|13408.8|13392.8|218
1616016000000|2021-03-17 21:20:00|13420.3|13404.3|13417.8|13401.8|13420.5|13404.5|13417.8|13401.8|101
1616016300000|2021-03-17 21:25:00|13417.9|13401.9|13429.4|13413.4|13429.4|13413.4|13413|13397|139
1616016600000|2021-03-17 21:30:00|13427.7|13411.7|13409.8|13393.8|13427.7|13411.7|13404.9|13391.4|736
1616016900000|2021-03-17 21:35:00|13409.6|13394.1|13409.5|13393.8|13410.6|13397.9|13407.1|13392.7|276
1616017200000|2021-03-17 21:40:00|13409.7|13393.9|13408|13392.1|13410.5|13397.1|13404.9|13391.6|230
1616017500000|2021-03-17 21:45:00|13407.1|13391.6|13407.6|13395.2|13411.1|13398.6|13404.6|13391.6|163
1616017800000|2021-03-17 21:50:00|13407.9|13395.1|13410.4|13394.4|13411.3|13398.8|13404.7|13392.6|125
1616018100000|2021-03-17 21:55:00|13408.5|13394.8|13408.3|13393.5|13410.4|13397|13404.7|13391.1|122
1616018400000|2021-03-17 22:00:00|13408.4|13393.8|13406.4|13395.7|13410.5|13397.9|13405|13393.2|274
1616018700000|2021-03-17 22:05:00|13406.5|13395.6|13404.5|13395.3|13407.6|13396.7|13402.9|13394.2|188
1616019000000|2021-03-17 22:10:00|13404.2|13395.4|13403.9|13395.2|13406.2|13396.3|13402.1|13393.7|175
1616019300000|2021-03-17 22:15:00|13403.4|13395.4|13401.2|13393.7|13405.1|13396.3|13400|13393.5|227
1616019600000|2021-03-17 22:20:00|13400.5|13394.5|13399.3|13393.3|13402.4|13394.9|13398.8|13392.8|212
1616019900000|2021-03-17 22:25:00|13399.5|13393.5|13394.2|13388.2|13400.3|13393.8|13392.6|13385.1|281
1616020200000|2021-03-17 22:30:00|13394|13388|13394.7|13388.7|13396|13389.3|13393.2|13386.9|323
1616020500000|2021-03-17 22:35:00|13395|13388.5|13395.2|13389.2|13396.3|13390.1|13394.2|13388.2|209
1616020800000|2021-03-17 22:40:00|13395.3|13389.3|13396.4|13390.4|13397.2|13391.2|13393.5|13386.4|140
1616021100000|2021-03-17 22:45:00|13396.5|13390.5|13400.7|13394.7|13407|13397.2|13396.3|13389.7|185
1616021400000|2021-03-17 22:50:00|13401.6|13395.6|13401.1|13395.1|13403.1|13396.3|13400.2|13394.2|179
1616021700000|2021-03-17 22:55:00|13401.2|13395.2|13401.9|13395.9|13402.4|13396.4|13400.5|13394.3|157
1616022000000|2021-03-17 23:00:00|13402|13396|13398.7|13392.7|13403.1|13397.1|13398.6|13391|183
1616022300000|2021-03-17 23:05:00|13399|13393|13398.3|13395.3|13400.9|13395.4|13397.8|13391.2|118
1616022600000|2021-03-17 23:10:00|13398.4|13395.4|13399.8|13393.8|13401.2|13395.5|13398.3|13393.5|84
1616022900000|2021-03-17 23:15:00|13400.2|13394.2|13398.5|13395.5|13400.7|13395.7|13398.4|13393.4|93
1616023200000|2021-03-17 23:20:00|13398.7|13395.7|13401.1|13395.1|13402.1|13396.1|13398.7|13393.8|116
1616023500000|2021-03-17 23:25:00|13401.4|13395.4|13400.3|13394.3|13401.9|13397.2|13399.3|13393.6|113
1616023800000|2021-03-17 23:30:00|13400.4|13394.4|13401.5|13395.5|13402.2|13396.2|13399.1|13394.1|95
1616024100000|2021-03-17 23:35:00|13401.6|13395.6|13402.2|13396.2|13402.4|13396.4|13401.4|13395.4|142
1616024400000|2021-03-17 23:40:00|13402.1|13396.1|13401.2|13395.2|13402.1|13396.1|13401.1|13395.1|81
1616024700000|2021-03-17 23:45:00|13401.1|13395.1|13401.2|13395.2|13401.5|13396.7|13399.6|13394.6|65
1616025000000|2021-03-17 23:50:00|13401.1|13395.1|13400.4|13394.4|13401.8|13395.8|13398.8|13392.8|131
1616025300000|2021-03-17 23:55:00|13400.5|13394.5|13399.3|13393.3|13401.4|13395.4|13399.2|13393.2|196
1616025600000|2021-03-18 00:00:00|13399.2|13393.2|13403.9|13397.9|13407.7|13401.7|13398.8|13392.8|243
1616025900000|2021-03-18 00:05:00|13404|13398|13400|13394|13404.3|13399|13397.4|13392.8|183
1616026200000|2021-03-18 00:10:00|13400.1|13394.1|13400.7|13394.7|13402.8|13396.8|13397.2|13391.2|249
1616026500000|2021-03-18 00:15:00|13400.6|13394.6|13396.8|13390.8|13401.6|13395.6|13395.4|13389.4|275
1616026800000|2021-03-18 00:20:00|13396.7|13390.7|13396.6|13390.6|13397.7|13391.7|13395|13389|199
1616027100000|2021-03-18 00:25:00|13396.5|13390.5|13397.9|13391.9|13398.8|13394.4|13396.5|13390.5|126
1616027400000|2021-03-18 00:30:00|13398|13392|13397.9|13391.9|13398.3|13392.3|13393.5|13387.5|275
1616027700000|2021-03-18 00:35:00|13398|13392|13398.3|13392.3|13398.4|13392.4|13394.2|13389.6|233
1616028000000|2021-03-18 00:40:00|13398.2|13392.2|13399.1|13393.1|13399.4|13393.5|13396.2|13390.9|156
1616028300000|2021-03-18 00:45:00|13399|13393|13398.5|13392.5|13399.8|13395|13396.5|13390.5|237
1616028600000|2021-03-18 00:50:00|13398.4|13392.4|13400.2|13394.2|13402.7|13397.1|13397.1|13391.7|292
1616028900000|2021-03-18 00:55:00|13400.3|13394.3|13397.1|13391.1|13401.9|13397.4|13396|13391|311
1616029200000|2021-03-18 01:00:00|13397|13391|13401.8|13395.8|13404.8|13399.9|13393.9|13389.4|330
1616029500000|2021-03-18 01:05:00|13401.9|13395.9|13407|13401|13407.3|13402.7|13400.3|13395.7|301
1616029800000|2021-03-18 01:10:00|13407.1|13401.1|13406.2|13400.2|13409.4|13404.2|13404.3|13400|317
1616030100000|2021-03-18 01:15:00|13406.1|13400.1|13402.7|13396.7|13406.2|13400.2|13401|13396|157
1616030400000|2021-03-18 01:20:00|13402.8|13396.8|13403|13400|13404.6|13400.2|13399.8|13394.8|279
1616030700000|2021-03-18 01:25:00|13403.1|13400.1|13409.5|13403.5|13409.7|13405.3|13403.1|13399.5|338
1616031000000|2021-03-18 01:30:00|13408|13405|13416.5|13410.5|13418.5|13414.1|13407.3|13402.8|340
1616031300000|2021-03-18 01:35:00|13416.4|13410.4|13413.9|13407.9|13417.9|13413.1|13410.8|13406.3|288
1616031600000|2021-03-18 01:40:00|13414|13408|13417.3|13411.3|13417.5|13413.1|13413.2|13407.3|280
1616031900000|2021-03-18 01:45:00|13417.1|13411.1|13413.3|13407.3|13417.3|13412.5|13411.2|13406.3|233
1616032200000|2021-03-18 01:50:00|13413.4|13407.4|13410.8|13404.8|13413.4|13408.9|13409.8|13404.6|193
1616032500000|2021-03-18 01:55:00|13410.7|13404.7|13412|13409|13413.5|13409.2|13408.2|13403.6|189
1616032800000|2021-03-18 02:00:00|13411.9|13408.9|13417.3|13411.3|13417.7|13413|13411.5|13407.1|305
1616033100000|2021-03-18 02:05:00|13417.2|13411.2|13417.3|13411.3|13419.5|13414.6|13415.7|13410.9|300
1616033400000|2021-03-18 02:10:00|13415.9|13412.9|13414.9|13408.9|13419.2|13414.8|13411.7|13406.9|270
1616033700000|2021-03-18 02:15:00|13414.8|13408.8|13416.5|13410.5|13416.8|13412.2|13410.7|13406.3|310
1616034000000|2021-03-18 02:20:00|13416.4|13410.4|13416.8|13410.8|13416.9|13411.9|13413.5|13408.9|209
1616034300000|2021-03-18 02:25:00|13416.7|13410.7|13412.6|13406.6|13417.1|13412.3|13410.9|13406.5|183
1616034600000|2021-03-18 02:30:00|13412.5|13406.5|13412.9|13406.9|13415.2|13410.7|13410.8|13406.3|177
1616034900000|2021-03-18 02:35:00|13412.8|13406.8|13409.9|13403.9|13413.5|13409|13408.2|13403.5|220
1616035200000|2021-03-18 02:40:00|13409.8|13403.8|13410.1|13404.1|13410.3|13405.5|13407.7|13402.8|244
1616035500000|2021-03-18 02:45:00|13410|13404|13408.4|13402.4|13410.5|13406.1|13406|13401.1|282
1616035800000|2021-03-18 02:50:00|13408.3|13402.3|13409.1|13403.1|13410.3|13405.7|13406.3|13401.5|218
1616036100000|2021-03-18 02:55:00|13409|13403|13407.2|13404.2|13409.9|13405|13407|13402.5|194
1616036400000|2021-03-18 03:00:00|13407.1|13404.1|13406.4|13400.4|13411.1|13406.5|13402.8|13398.3|351
1616036700000|2021-03-18 03:05:00|13406.5|13400.5|13410.5|13407.5|13412.5|13407.7|13405.6|13400.4|431
1616037000000|2021-03-18 03:10:00|13410.6|13407.6|13411.9|13405.9|13412.4|13407.7|13407.1|13402|321
1616037300000|2021-03-18 03:15:00|13411.8|13405.8|13405.6|13399.6|13412|13406|13404.9|13399.6|380
1616037600000|2021-03-18 03:20:00|13405.7|13399.7|13408.9|13402.9|13409.2|13404.6|13405.2|13399.7|289
1616037900000|2021-03-18 03:25:00|13408.8|13402.8|13412.3|13406.3|13415.9|13410.2|13407.7|13402.8|362
1616038200000|2021-03-18 03:30:00|13412.2|13406.2|13411.4|13405.4|13412.4|13407.8|13408.7|13403|415
1616038500000|2021-03-18 03:35:00|13411.5|13405.5|13411.9|13408.9|13414.1|13409.1|13410.4|13405.5|251
1616038800000|2021-03-18 03:40:00|13412|13409|13410.9|13407.9|13415|13410.4|13410.1|13405.7|294
1616039100000|2021-03-18 03:45:00|13410.8|13407.8|13415.4|13409.4|13416.6|13412|13410.8|13407.6|320
1616039400000|2021-03-18 03:50:00|13415.5|13409.5|13419.2|13413.2|13419.3|13414.9|13412.7|13407.8|254
1616039700000|2021-03-18 03:55:00|13419.3|13413.3|13418.4|13415.4|13419.8|13415.5|13416.8|13412.3|158
1616040000000|2021-03-18 04:00:00|13418.3|13415.3|13419.4|13413.4|13419.5|13415.4|13416.2|13411.7|165
1616040300000|2021-03-18 04:05:00|13419.5|13413.5|13417|13414|13419.5|13415.1|13416|13411.5|180
1616040600000|2021-03-18 04:10:00|13418.6|13412.6|13423.7|13417.7|13423.9|13419.2|13416.7|13412.2|275
1616040900000|2021-03-18 04:15:00|13423.6|13417.6|13423.9|13420.9|13427.1|13422.6|13421|13416.6|242
1616041200000|2021-03-18 04:20:00|13424.1|13421.1|13423.9|13417.9|13426|13421.5|13421.8|13417.1|252
1616041500000|2021-03-18 04:25:00|13424|13418|13423.7|13417.7|13424.2|13419.5|13421|13416.5|192
1616041800000|2021-03-18 04:30:00|13423.8|13417.8|13421.6|13415.6|13424.2|13418.2|13419.8|13414.6|158
1616042100000|2021-03-18 04:35:00|13421.7|13415.7|13418.1|13415.1|13421.7|13416.7|13418.1|13413.5|153
1616042400000|2021-03-18 04:40:00|13418|13415|13419.3|13413.3|13420.2|13415.2|13415.9|13411.2|185
1616042700000|2021-03-18 04:45:00|13419.2|13413.2|13418.7|13412.7|13420|13415.5|13416|13411.3|172
1616043000000|2021-03-18 04:50:00|13418.6|13412.6|13416.2|13410.2|13418.6|13413.5|13413.5|13408.9|130
1616043300000|2021-03-18 04:55:00|13416.1|13410.1|13417|13411|13418.8|13414.6|13413|13408.4|259
1616043600000|2021-03-18 05:00:00|13416.9|13410.9|13416.9|13413.9|13419.7|13414.5|13415.7|13410.9|214
1616043900000|2021-03-18 05:05:00|13418.5|13412.5|13419.3|13413.3|13419.4|13414.9|13416.3|13411.7|139
1616044200000|2021-03-18 05:10:00|13419.4|13413.4|13416.7|13413.7|13420.7|13416.1|13415.9|13411.8|194
1616044500000|2021-03-18 05:15:00|13416.6|13413.6|13415.9|13409.9|13417.9|13413.8|13413.9|13409.2|161
1616044800000|2021-03-18 05:20:00|13415.8|13409.8|13415.6|13409.6|13417.6|13413.1|13414|13409.4|235
1616045100000|2021-03-18 05:25:00|13415.7|13409.7|13415|13409|13416.4|13411.9|13413.4|13408.8|214
1616045400000|2021-03-18 05:30:00|13414.9|13408.9|13410.3|13407.3|13414.9|13410.3|13409.1|13404.4|237
1616045700000|2021-03-18 05:35:00|13410.4|13407.4|13412.2|13406.2|13412.9|13408.5|13409|13404.5|243
1616046000000|2021-03-18 05:40:00|13412.1|13406.1|13413.7|13407.7|13413.7|13408.7|13410.2|13405.6|138
1616046300000|2021-03-18 05:45:00|13412.5|13409.5|13414.8|13408.8|13415.4|13410.7|13411.4|13406.4|271
1616046600000|2021-03-18 05:50:00|13414.9|13408.9|13415.4|13409.4|13416|13411.2|13412.8|13408.5|189
1616046900000|2021-03-18 05:55:00|13415.3|13409.3|13415.8|13409.8|13416.5|13412.1|13413.3|13408.6|264
1616047200000|2021-03-18 06:00:00|13414.5|13411.5|13415.7|13409.7|13416.6|13411.9|13413.4|13408.5|215
1616047500000|2021-03-18 06:05:00|13414.7|13411.7|13415.8|13409.8|13416.3|13411.8|13413.4|13408.9|228
1616047800000|2021-03-18 06:10:00|13414.2|13411.2|13413.2|13410.2|13415.9|13411.3|13413.1|13408.6|229
1616048100000|2021-03-18 06:15:00|13413.3|13410.3|13413.2|13410.2|13415.8|13411.3|13413|13408.5|196
1616048400000|2021-03-18 06:20:00|13413.1|13410.1|13410.9|13407.9|13413.9|13410.2|13410.9|13406.4|141
1616048700000|2021-03-18 06:25:00|13411.8|13405.8|13409.6|13406.6|13411.9|13407.1|13408.7|13404.6|177
1616049000000|2021-03-18 06:30:00|13409.5|13406.5|13411.1|13405.1|13411.3|13406.7|13409|13404.5|204
1616049300000|2021-03-18 06:35:00|13411|13405|13408.7|13402.7|13411.2|13407.1|13407.2|13402.6|151
1616049600000|2021-03-18 06:40:00|13408.6|13402.6|13403.7|13400.7|13409.2|13404.8|13403.1|13399|306
1616049900000|2021-03-18 06:45:00|13403.8|13400.8|13404|13398|13405.5|13400.8|13401.9|13397.5|415
1616050200000|2021-03-18 06:50:00|13403.9|13397.9|13402.4|13399.4|13404.4|13400|13401.7|13397.3|286
1616050500000|2021-03-18 06:55:00|13402.3|13399.3|13401.9|13395.9|13405.4|13400.8|13401.6|13395.8|355
1616050800000|2021-03-18 07:00:00|13401.8|13395.8|13397.8|13394.8|13402|13397|13396.8|13392.2|412
1616051100000|2021-03-18 07:05:00|13397.9|13394.9|13397.8|13394.8|13402.3|13397.5|13397.4|13392.7|372
1616051400000|2021-03-18 07:10:00|13397.7|13394.7|13401.3|13395.3|13401.3|13395.7|13397|13392.4|223
1616051700000|2021-03-18 07:15:00|13401.2|13395.2|13404.9|13398.9|13405.1|13400.1|13400.2|13395.1|326
1616052000000|2021-03-18 07:20:00|13405|13399|13416.9|13410.9|13417.2|13411.2|13402.9|13398.3|452
1616052300000|2021-03-18 07:25:00|13417|13411|13421.2|13415.2|13423.7|13419|13416|13410.5|485
1616052600000|2021-03-18 07:30:00|13421.3|13415.3|13422|13416|13424.3|13418.3|13419.5|13413.5|529
1616052900000|2021-03-18 07:35:00|13421.9|13415.9|13425.9|13419.9|13430.1|13424.4|13420.5|13414.5|465
1616053200000|2021-03-18 07:40:00|13425.3|13419.3|13437.3|13431.3|13437.5|13431.5|13424.9|13418.9|443
1616053500000|2021-03-18 07:45:00|13437.4|13431.4|13441.4|13435.4|13442.1|13436.1|13437.1|13431.1|370
1616053800000|2021-03-18 07:50:00|13441.2|13435.2|13434.2|13428.2|13441.7|13435.7|13431|13425|456
1616054100000|2021-03-18 07:55:00|13434.5|13428.5|13430.8|13424.8|13436.3|13430.3|13428.9|13422.9|437
1616054400000|2021-03-18 08:00:00|13430.7|13424.7|13424.4|13418.4|13430.8|13424.8|13422.9|13417.8|442
1616054700000|2021-03-18 08:05:00|13424.2|13418.2|13429|13423|13430.1|13424.1|13423.7|13417.7|399
1616055000000|2021-03-18 08:10:00|13429.1|13423.1|13428|13422|13430|13425.1|13425.9|13421.3|335
1616055300000|2021-03-18 08:15:00|13427.9|13421.9|13428.5|13422.5|13428.9|13423.2|13424.7|13418.7|419
1616055600000|2021-03-18 08:20:00|13428.4|13422.4|13427|13421|13429.5|13424.9|13426|13420.9|320
1616055900000|2021-03-18 08:25:00|13426.9|13420.9|13425.4|13419.4|13428.2|13423.7|13422.7|13418|260
1616056200000|2021-03-18 08:30:00|13423.8|13420.8|13427.9|13421.9|13428.3|13423.6|13423.6|13418.9|320
1616056500000|2021-03-18 08:35:00|13427.8|13421.8|13426.1|13420.1|13429.6|13424.8|13424.3|13418.3|319
1616056800000|2021-03-18 08:40:00|13425.9|13419.9|13433.2|13427.2|13433.2|13427.2|13424.9|13418.9|356
1616057100000|2021-03-18 08:45:00|13433.1|13427.1|13435.5|13429.5|13439.1|13433.9|13432.9|13426.9|398
1616057400000|2021-03-18 08:50:00|13435.6|13429.6|13434.9|13428.9|13441.5|13436.4|13434.7|13428.8|440
1616057700000|2021-03-18 08:55:00|13434.8|13428.8|13427.2|13421.2|13434.9|13428.9|13426.7|13420.7|374
1616058000000|2021-03-18 09:00:00|13427.1|13421.1|13428.7|13422.7|13428.9|13424.4|13426.6|13420.6|289
1616058300000|2021-03-18 09:05:00|13428.9|13422.9|13423.9|13417.9|13429.3|13423.3|13422.4|13417.5|374
1616058600000|2021-03-18 09:10:00|13423.8|13417.8|13420|13414|13425.9|13421.2|13418.8|13412.8|317
1616058900000|2021-03-18 09:15:00|13420.5|13414.5|13414.2|13408.2|13420.6|13414.6|13411.4|13406.4|286
1616059200000|2021-03-18 09:20:00|13414.3|13408.3|13415.7|13409.7|13417.7|13411.7|13412.1|13407.4|251
1616059500000|2021-03-18 09:25:00|13415.6|13409.6|13422.7|13416.7|13424.1|13418.1|13415.6|13409.6|297
1616059800000|2021-03-18 09:30:00|13422.6|13416.6|13421.7|13415.7|13423.7|13418.1|13420|13415.3|276
1616060100000|2021-03-18 09:35:00|13421.9|13415.9|13418.7|13412.7|13422.6|13416.6|13417.1|13412|229
1616060400000|2021-03-18 09:40:00|13418.8|13412.8|13420|13414|13421|13416.3|13418|13412.8|358
1616060700000|2021-03-18 09:45:00|13420.1|13414.1|13421.4|13415.4|13422.5|13417.8|13418.1|13413.5|341
1616061000000|2021-03-18 09:50:00|13421.5|13415.5|13425.6|13419.6|13426.4|13420.7|13418.8|13413.8|328
1616061300000|2021-03-18 09:55:00|13425.5|13419.5|13422.2|13416.2|13426.2|13421.4|13421|13415.2|364
1616061600000|2021-03-18 10:00:00|13422.1|13416.1|13416.7|13410.7|13422.9|13417|13416.7|13410.7|286
1616061900000|2021-03-18 10:05:00|13416.5|13410.5|13421.3|13415.3|13421.3|13415.3|13416.5|13410.5|160
1616062200000|2021-03-18 10:10:00|13421.2|13415.2|13427.9|13421.9|13429|13423.5|13420.7|13415.1|267
1616062500000|2021-03-18 10:15:00|13427.8|13421.8|13424.9|13418.9|13428.5|13423.5|13422.5|13417.8|216
1616062800000|2021-03-18 10:20:00|13425|13419|13426.2|13420.2|13426.8|13420.8|13422|13417.2|231
1616063100000|2021-03-18 10:25:00|13426.3|13420.3|13422.1|13416.1|13426.6|13420.6|13421.8|13415.8|230
1616063400000|2021-03-18 10:30:00|13422|13416|13418.4|13412.4|13422.1|13416.1|13417.2|13412.4|271
1616063700000|2021-03-18 10:35:00|13418.5|13412.5|13415|13409|13419.1|13413.1|13414.6|13408.6|261
1616064000000|2021-03-18 10:40:00|13415.1|13409.1|13415.7|13409.7|13416.3|13411.5|13413.5|13408.9|194
1616064300000|2021-03-18 10:45:00|13415.8|13409.8|13417.5|13411.5|13418.7|13413.9|13414.9|13409.5|248
1616064600000|2021-03-18 10:50:00|13417.4|13411.4|13414.9|13411.9|13417.5|13412.6|13413.1|13408.6|257
1616064900000|2021-03-18 10:55:00|13416.1|13410.1|13418.3|13412.3|13418.7|13414.1|13412.9|13408.5|322
1616065200000|2021-03-18 11:00:00|13416.7|13413.7|13414.6|13408.6|13418.1|13413.7|13412.9|13408.4|402
1616065500000|2021-03-18 11:05:00|13414.5|13408.5|13417.2|13411.2|13418.4|13413.9|13412.9|13408.4|322
1616065800000|2021-03-18 11:10:00|13417.1|13411.1|13420.4|13414.4|13420.4|13414.7|13415.3|13410.8|318
1616066100000|2021-03-18 11:15:00|13420.1|13414.1|13417.7|13414.7|13421.4|13416.9|13417.7|13413.2|179
1616066400000|2021-03-18 11:20:00|13417.8|13414.8|13420.9|13414.9|13422|13416.8|13417.5|13412.6|206
1616066700000|2021-03-18 11:25:00|13419.5|13416.5|13420.4|13417.4|13422.5|13418|13419|13414.5|159
1616067000000|2021-03-18 11:30:00|13420.5|13417.5|13424.1|13421.1|13427.2|13422.5|13419.3|13415.1|341
1616067300000|2021-03-18 11:35:00|13424|13421|13428.7|13422.7|13429.9|13425.4|13424|13419.5|440
1616067600000|2021-03-18 11:40:00|13428.8|13422.8|13428.5|13422.5|13432.2|13426.8|13427.7|13422.5|273
1616067900000|2021-03-18 11:45:00|13428.4|13422.4|13426.8|13420.8|13431.5|13426.6|13424.2|13418.9|383
1616068200000|2021-03-18 11:50:00|13425.7|13422.7|13428.5|13422.5|13429.3|13424.8|13425.7|13419.9|269
1616068500000|2021-03-18 11:55:00|13428.6|13422.6|13427.2|13421.2|13429|13423.9|13426.7|13421|166
1616068800000|2021-03-18 12:00:00|13427.3|13421.3|13422.1|13419.1|13427.7|13421.7|13422.1|13417.3|295
1616069100000|2021-03-18 12:05:00|13422.2|13419.2|13423.7|13417.7|13425.8|13420.9|13422.2|13417.2|301
1616069400000|2021-03-18 12:10:00|13423.6|13417.6|13426.5|13420.5|13426.5|13420.5|13422.7|13417.5|293
1616069700000|2021-03-18 12:15:00|13426.6|13420.6|13429.6|13423.6|13432.7|13427.5|13425.7|13419.7|343
1616070000000|2021-03-18 12:20:00|13429.4|13423.4|13433.3|13427.3|13438.1|13432.1|13429.1|13423.1|520
1616070300000|2021-03-18 12:25:00|13433.1|13427.1|13436|13422.8|13437.4|13429.4|13431|13422.8|306
1616070600000|2021-03-18 12:30:00|13436.1|13423.1|13434.2|13428.2|13437.5|13431|13432.2|13420.9|406
1616070900000|2021-03-18 12:35:00|13434.3|13428.3|13436.3|13433.3|13439.1|13433.5|13433.3|13427.3|535
1616071200000|2021-03-18 12:40:00|13436.4|13433.4|13437.6|13431.6|13442.8|13436.8|13436.3|13430.5|553
1616071500000|2021-03-18 12:45:00|13437.4|13431.4|13437.6|13431.6|13440.1|13435|13436|13430.4|556
1616071800000|2021-03-18 12:50:00|13438|13432|13433.1|13427.1|13438.1|13433.5|13432.2|13427.1|418
1616072100000|2021-03-18 12:55:00|13433.2|13427.2|13433.9|13427.9|13435.3|13430.9|13430.8|13425.9|399
1616072400000|2021-03-18 13:00:00|13434|13428|13433.5|13427.5|13436.7|13431.2|13431.6|13427.1|347
1616072700000|2021-03-18 13:05:00|13433.6|13427.6|13441|13435|13442.5|13436.5|13433.2|13427.5|443
1616073000000|2021-03-18 13:10:00|13440.9|13434.9|13445.6|13439.6|13445.7|13439.7|13439.6|13434.6|496
1616073300000|2021-03-18 13:15:00|13445.5|13439.5|13447.6|13441.6|13448.9|13443.1|13445.5|13439.5|341
1616073600000|2021-03-18 13:20:00|13447.5|13441.5|13446.7|13440.7|13447.5|13441.5|13444.5|13438.5|236
1616073900000|2021-03-18 13:25:00|13446.8|13440.8|13447.3|13441.3|13447.4|13442.4|13444.8|13439.4|219
1616074200000|2021-03-18 13:30:00|13447.2|13441.2|13442.6|13436.6|13447.3|13441.5|13439.6|13434.9|304
1616074500000|2021-03-18 13:35:00|13442.5|13436.5|13445|13439|13446.7|13441.1|13441.5|13436.5|309
1616074800000|2021-03-18 13:40:00|13445.1|13439.1|13442.6|13436.6|13445.1|13439.1|13440.3|13434.3|364
1616075100000|2021-03-18 13:45:00|13442.4|13436.4|13450.8|13444.8|13451|13445|13442.4|13436.4|368
1616075400000|2021-03-18 13:50:00|13450.7|13444.7|13446.6|13440.6|13450.9|13444.9|13444.5|13438.5|364
1616075700000|2021-03-18 13:55:00|13444.8|13441.8|13444.2|13438.2|13447|13441.8|13441.6|13437.1|294
1616076000000|2021-03-18 14:00:00|13444.1|13438.1|13441.4|13435.4|13450.2|13444.2|13439.5|13433.5|428
1616076300000|2021-03-18 14:05:00|13441.2|13435.2|13440.1|13434.1|13442.2|13437.1|13436.6|13430.6|381
1616076600000|2021-03-18 14:10:00|13440|13434|13439.8|13436.8|13443.3|13438.6|13438.7|13433.3|357
1616076900000|2021-03-18 14:15:00|13440|13437|13445.2|13439.2|13446.9|13441.7|13440|13435.4|515
1616077200000|2021-03-18 14:20:00|13445.1|13439.1|13445.7|13442.7|13448.1|13442.8|13443.7|13438.7|345
1616077500000|2021-03-18 14:25:00|13445.8|13442.8|13446|13440|13448.2|13443.7|13441.7|13436.8|425
1616077800000|2021-03-18 14:30:00|13446.1|13440.1|13441.1|13435.1|13448.7|13444|13440.8|13434.8|390
1616078100000|2021-03-18 14:35:00|13441.2|13435.2|13434.4|13428.4|13442.6|13436.9|13432.4|13427.6|400
1616078400000|2021-03-18 14:40:00|13434.5|13428.5|13440.6|13434.6|13441|13436.4|13430.9|13425.9|439
1616078700000|2021-03-18 14:45:00|13440.7|13434.7|13442.7|13439.7|13444.8|13440|13438.6|13434.1|469
1616079000000|2021-03-18 14:50:00|13442.8|13439.8|13443.7|13437.7|13447|13442.4|13442.7|13437.3|294
1616079300000|2021-03-18 14:55:00|13442.9|13436.9|13440.9|13437.9|13444.7|13439.8|13440.2|13435.6|253
1616079600000|2021-03-18 15:00:00|13441|13438|13439.9|13436.9|13444.6|13439.8|13439.8|13434.4|280
1616079900000|2021-03-18 15:05:00|13439.8|13436.8|13439|13436|13442|13437.5|13438.1|13433.7|233
1616080200000|2021-03-18 15:10:00|13439.1|13436.1|13438.6|13435.6|13441.4|13436.9|13438.4|13434|182
1616080500000|2021-03-18 15:15:00|13438.7|13435.7|13435.8|13432.8|13439.1|13435.9|13435.3|13431.3|163
1616080800000|2021-03-18 15:20:00|13435.9|13432.9|13437.1|13434.1|13437.2|13434.2|13434.5|13430.1|156
1616081100000|2021-03-18 15:25:00|13437.2|13434.2|13435.4|13429.4|13439.2|13435.4|13433.8|13429.3|207
1616081400000|2021-03-18 15:30:00|13433.9|13430.9|13431.8|13428.8|13436|13431.6|13431.3|13427.6|279
1616081700000|2021-03-18 15:35:00|13431.9|13428.9|13434|13431|13435.3|13431.1|13431.7|13427.6|247
1616082000000|2021-03-18 15:40:00|13435.5|13429.5|13432.7|13429.7|13435.5|13430.9|13432.3|13427.9|212
1616082300000|2021-03-18 15:45:00|13432.8|13429.8|13435.3|13429.3|13436.2|13431.6|13432.3|13427.7|234
1616082600000|2021-03-18 15:50:00|13434|13431|13433.6|13427.6|13435.8|13431.3|13429.3|13424.7|407
1616082900000|2021-03-18 15:55:00|13433.5|13427.5|13432.4|13426.4|13437.8|13433.4|13429.4|13424.8|461
1616083200000|2021-03-18 16:00:00|13432.5|13426.5|13429.3|13423.3|13434.3|13429.9|13427.8|13423.1|477
1616083500000|2021-03-18 16:05:00|13429.2|13423.2|13427.6|13421.6|13429.3|13424.7|13426.5|13421.2|249
1616083800000|2021-03-18 16:10:00|13427.4|13421.4|13424.2|13418.2|13428.1|13423.5|13422.7|13418.1|286
1616084100000|2021-03-18 16:15:00|13424.3|13418.3|13422.9|13416.9|13424.8|13419.4|13420.7|13416.2|242
1616084400000|2021-03-18 16:20:00|13423|13417|13423.3|13417.3|13424.1|13419.6|13419.8|13415.2|213
1616084700000|2021-03-18 16:25:00|13423.5|13417.5|13425.4|13419.4|13425.8|13421.1|13421.7|13417|237
1616085000000|2021-03-18 16:30:00|13425.5|13419.5|13428.3|13425.3|13430.3|13425.8|13423.8|13419.4|273
1616085300000|2021-03-18 16:35:00|13428.7|13425.7|13431.8|13428.8|13433.5|13429|13428.7|13424.3|302
1616085600000|2021-03-18 16:40:00|13431.7|13428.7|13433.7|13430.7|13435.4|13431|13431.6|13426.2|259
1616085900000|2021-03-18 16:45:00|13433.8|13430.8|13435.7|13429.7|13435.7|13431.3|13432.1|13427.4|263
1616086200000|2021-03-18 16:50:00|13435.6|13429.6|13435.2|13432.2|13437.7|13433.2|13434|13429.4|289
1616086500000|2021-03-18 16:55:00|13436.7|13430.7|13440|13434|13441.7|13437.1|13434.6|13430.1|321
1616086800000|2021-03-18 17:00:00|13440.1|13434.1|13440.2|13434.2|13441.8|13437|13438|13433.4|283
1616087100000|2021-03-18 17:05:00|13440.3|13434.3|13442.3|13436.3|13442.8|13438.4|13438.6|13433.9|353
1616087400000|2021-03-18 17:10:00|13440.8|13437.8|13439.5|13433.5|13442.9|13438.4|13438.1|13433.5|298
1616087700000|2021-03-18 17:15:00|13439.6|13433.6|13435.9|13432.9|13439.8|13435.4|13435.8|13431.3|254
1616088000000|2021-03-18 17:20:00|13436|13433|13434.4|13428.4|13438.1|13433.4|13432.3|13427.7|321
1616088300000|2021-03-18 17:25:00|13434.3|13428.3|13431.4|13428.4|13434.6|13429.9|13429.2|13424.6|350
1616088600000|2021-03-18 17:30:00|13432.8|13426.8|13428.5|13425.5|13434.3|13429.8|13428.5|13424.1|289
1616088900000|2021-03-18 17:35:00|13428.6|13425.6|13430.7|13424.7|13432.3|13427|13428.3|13423.7|314
1616089200000|2021-03-18 17:40:00|13430.8|13424.8|13429.5|13423.5|13432.6|13427.8|13428.7|13422.7|293
1616089500000|2021-03-18 17:45:00|13429.4|13423.4|13431.1|13425.1|13433.2|13428.6|13428.8|13422.8|306
1616089800000|2021-03-18 17:50:00|13431.2|13425.2|13430.2|13424.2|13431.9|13426.8|13427.8|13423.3|257
1616090100000|2021-03-18 17:55:00|13430.1|13424.1|13429.8|13423.8|13431.1|13426.6|13426.6|13422.1|204
1616090400000|2021-03-18 18:00:00|13429.9|13423.9|13435|13429|13435.1|13429.6|13428.2|13423.7|305
1616090700000|2021-03-18 18:05:00|13434.9|13428.9|13434.5|13428.5|13435.3|13430.5|13431.1|13426.7|254
1616091000000|2021-03-18 18:10:00|13434.4|13428.4|13436.1|13430.1|13438.1|13433.6|13433.6|13428.3|257
1616091300000|2021-03-18 18:15:00|13436|13430|13438.7|13432.7|13438.9|13434.3|13434.2|13429.4|236
1616091600000|2021-03-18 18:20:00|13437.3|13434.3|13437.7|13434.7|13439.8|13435|13435.4|13430.7|247
1616091900000|2021-03-18 18:25:00|13437.6|13434.6|13440.2|13434.2|13442.3|13436.5|13436.1|13431.3|347
1616092200000|2021-03-18 18:30:00|13440.3|13434.3|13443.6|13437.6|13444.3|13438.3|13436.8|13432.3|311
1616092500000|2021-03-18 18:35:00|13443.7|13437.7|13445.7|13439.7|13446.5|13441.7|13442.6|13437.7|342
1616092800000|2021-03-18 18:40:00|13445.6|13439.6|13449.1|13443.1|13450.9|13445.8|13445.1|13439.6|344
1616093100000|2021-03-18 18:45:00|13449|13443|13443.2|13437.2|13449.3|13444.7|13443|13437.1|304
1616093400000|2021-03-18 18:50:00|13443.1|13437.1|13445.9|13439.9|13448.3|13442.3|13442.6|13436.9|306
1616093700000|2021-03-18 18:55:00|13445.7|13439.7|13449.5|13443.5|13449.5|13444.3|13444.2|13438.8|273
1616094000000|2021-03-18 19:00:00|13449.7|13443.7|13448.8|13442.8|13450.5|13445.5|13445.9|13439.9|372
1616094300000|2021-03-18 19:05:00|13448.7|13442.7|13448.1|13442.1|13451.9|13446.7|13447.5|13441.9|327
1616094600000|2021-03-18 19:10:00|13448.2|13442.2|13446.8|13440.8|13448.2|13443.5|13444.2|13439.6|277
1616094900000|2021-03-18 19:15:00|13447|13441|13444.5|13441.5|13449.7|13444.9|13444.5|13439.9|269
1616095200000|2021-03-18 19:20:00|13445.9|13439.9|13448.2|13442.2|13448.4|13443.4|13442.4|13437.8|275
1616095500000|2021-03-18 19:25:00|13448.1|13442.1|13445.2|13439.2|13449.2|13444.3|13444.2|13439.2|225
1616095800000|2021-03-18 19:30:00|13445.3|13439.3|13449.3|13443.3|13449.5|13444.8|13444|13439.1|236
1616096100000|2021-03-18 19:35:00|13449|13443|13450.3|13444.3|13450.6|13444.7|13445.6|13441|288
1616096400000|2021-03-18 19:40:00|13450.2|13444.2|13450.2|13444.2|13450.9|13446.4|13447.1|13442.4|252
1616096700000|2021-03-18 19:45:00|13450.1|13444.1|13451.6|13445.6|13453.2|13448.5|13448.3|13443.8|231
1616097000000|2021-03-18 19:50:00|13451.7|13445.7|13450.6|13444.6|13452.8|13448.1|13448.3|13443.8|323
1616097300000|2021-03-18 19:55:00|13450.5|13444.5|13451.3|13445.3|13451.6|13446.8|13447.8|13442.8|278
1616097600000|2021-03-18 20:00:00|13451.2|13445.2|13446.8|13440.8|13451.4|13445.4|13443.7|13437.7|212
1616097900000|2021-03-18 20:05:00|13446.7|13440.7|13446.1|13440.1|13447.2|13441.2|13446.1|13440.1|138
1616098200000|2021-03-18 20:10:00|13446|13440|13446.1|13440.1|13446.3|13441.6|13444.2|13439.7|65
1616098500000|2021-03-18 20:15:00|13446.2|13440.2|13446.1|13440.1|13446.7|13441.6|13444.4|13439.4|107
1616098800000|2021-03-18 20:20:00|13446|13440|13446.6|13440.6|13446.6|13442|13444.4|13439.5|109
1616099100000|2021-03-18 20:25:00|13446.3|13440.3|13445.3|13439.3|13446.5|13442.3|13444.7|13439.1|105
1616099400000|2021-03-18 20:30:00|13445.1|13439.1|13444.2|13438.2|13445.6|13439.6|13443.8|13437.8|131
1616099700000|2021-03-18 20:35:00|13444.1|13438.1|13445.6|13439.6|13445.8|13439.8|13443.7|13437.7|107
1616100000000|2021-03-18 20:40:00|13445.2|13439.2|13444.5|13438.5|13446.4|13440.4|13444.1|13438.1|205
1616100300000|2021-03-18 20:45:00|13444.4|13438.4|13448.4|13437.2|13453.7|13439.9|13439.5|13426.4|820
1616100600000|2021-03-18 20:50:00|13448.2|13437.6|13442.2|13435.4|13452.5|13439.1|13437.1|13421.1|655
1616100900000|2021-03-18 20:55:00|13441.6|13435.3|13440|13434|13443.1|13435.9|13440|13433.4|413
1616101200000|2021-03-18 21:00:00|13441.8|13433.3|13440.7|13431.3|13443.4|13433.3|13440.3|13429.3|48
1616101500000|2021-03-18 21:05:00|13444.1|13428.1|13442.9|13429.4|13444.5|13431.6|13441.1|13427.8|172
1616101800000|2021-03-18 21:10:00|13442.7|13429.3|13451.6|13435.6|13453.3|13437.3|13437.3|13425|266
1616102100000|2021-03-18 21:15:00|13451.9|13435.9|13452.1|13436.1|13453.2|13437.9|13446.9|13434.6|151
1616102400000|2021-03-18 21:20:00|13452.2|13436.2|13437|13422.3|13453|13437|13434.8|13418.8|172
1616102700000|2021-03-18 21:25:00|13436.7|13422.5|13452.2|13436.2|13458.3|13442.3|13433.6|13418.2|201
1616103000000|2021-03-18 21:30:00|13452|13436|13450.8|13435.2|13453.3|13437.6|13449.5|13434.9|277
1616103300000|2021-03-18 21:35:00|13451.4|13436.4|13438.9|13422.9|13452.3|13436.5|13436.6|13420.6|227
1616103600000|2021-03-18 21:40:00|13438.8|13423|13451.2|13435.2|13452.4|13436.4|13435.9|13419.9|183
1616103900000|2021-03-18 21:45:00|13451.4|13435.6|13452.3|13437.1|13454.4|13439.4|13445.9|13432.5|243
1616104200000|2021-03-18 21:50:00|13451.8|13437.2|13445.9|13429.9|13452.3|13441.3|13439.7|13423.7|214
1616104500000|2021-03-18 21:55:00|13446.6|13430.6|13447.5|13431.5|13449.1|13433.1|13445.4|13429.4|133
1616104800000|2021-03-18 22:00:00|13446.7|13430.7|13449.9|13433.9|13451.2|13435.2|13446|13430|176
1616105100000|2021-03-18 22:05:00|13449.8|13433.8|13450.8|13434.8|13451.1|13435.1|13448.9|13432.9|120
1616105400000|2021-03-18 22:10:00|13450.9|13434.9|13449.3|13433.3|13451.5|13435.5|13448.7|13432.7|102
1616105700000|2021-03-18 22:15:00|13449.4|13433.4|13449.9|13433.9|13452.1|13436.4|13448.6|13432.6|132
1616106000000|2021-03-18 22:20:00|13449.2|13433.2|13446.2|13437.9|13451.7|13438.8|13444.3|13432.5|155
1616106300000|2021-03-18 22:25:00|13445.8|13438.4|13444|13437.7|13448.2|13440.8|13443.4|13437.4|153
1616106600000|2021-03-18 22:30:00|13443.8|13437.8|13443|13437|13444.3|13437.8|13442.3|13436.1|120
1616106900000|2021-03-18 22:35:00|13443.1|13437.1|13444.7|13438.2|13446.4|13438.2|13442.4|13435.7|117
1616107200000|2021-03-18 22:40:00|13444.6|13438.6|13444.2|13438.2|13446.3|13439.8|13443.1|13436.8|112
1616107500000|2021-03-18 22:45:00|13444.3|13438.3|13443.7|13437.7|13445.5|13438.7|13442.8|13435.7|121
1616107800000|2021-03-18 22:50:00|13444.1|13438.1|13444|13438|13444.6|13438.1|13442.3|13435.9|121
1616108100000|2021-03-18 22:55:00|13444.1|13438.1|13447.3|13440.1|13447.3|13440.6|13443.2|13436.8|143
1616108400000|2021-03-18 23:00:00|13446.1|13440.2|13444.8|13438.8|13447|13441|13444.3|13438.3|176
1616108700000|2021-03-18 23:05:00|13444.7|13438.7|13445.8|13439.8|13447.1|13441|13444.5|13438.5|163
1616109000000|2021-03-18 23:10:00|13445.9|13439.9|13444.7|13438.7|13445.9|13439.9|13443.8|13437.8|154
1616109300000|2021-03-18 23:15:00|13444.6|13438.6|13443.4|13437.4|13445|13439|13443.4|13437.4|146
1616109600000|2021-03-18 23:20:00|13443.3|13437.3|13443.9|13437.9|13444.5|13438.5|13443.1|13437.1|158
1616109900000|2021-03-18 23:25:00|13443.7|13437.7|13441.3|13435.3|13444.7|13438.7|13440.9|13434.5|167
1616110200000|2021-03-18 23:30:00|13441.2|13435.2|13443.2|13437.2|13443.6|13437.6|13441|13434.8|171
1616110500000|2021-03-18 23:35:00|13443.1|13437.1|13444.5|13438.5|13445|13439.9|13442.3|13437.1|149
1616110800000|2021-03-18 23:40:00|13444.6|13438.6|13445.7|13439.7|13445.9|13441.3|13443.1|13438.5|87
1616111100000|2021-03-18 23:45:00|13445.6|13439.6|13445.9|13439.9|13447.5|13442.7|13444.1|13439.4|119
1616111400000|2021-03-18 23:50:00|13445.8|13439.8|13445.1|13439.1|13446|13441.4|13443.9|13439.1|132
1616111700000|2021-03-18 23:55:00|13445.3|13439.3|13448.7|13442.7|13449|13443|13443|13438.4|146
1616112000000|2021-03-19 00:00:00|13448.6|13442.6|13450.2|13447.2|13452.6|13448|13447.7|13442.5|183
1616112300000|2021-03-19 00:05:00|13450.1|13447.1|13449.7|13443.7|13452.1|13447.3|13448.1|13443.3|190
1616112600000|2021-03-19 00:10:00|13449.6|13443.6|13452.6|13446.6|13453.1|13448.6|13447.7|13443.3|154
1616112900000|2021-03-19 00:15:00|13452.8|13446.8|13451.5|13448.5|13452.8|13448.6|13450.1|13445.3|136
1616113200000|2021-03-19 00:20:00|13451.3|13448.3|13450.8|13447.8|13453.9|13449.6|13450.5|13445.9|140
1616113500000|2021-03-19 00:25:00|13450.9|13447.9|13456.2|13450.2|13456.3|13451.5|13450.9|13446.6|122
1616113800000|2021-03-19 00:30:00|13454.4|13451.4|13457.6|13451.6|13461.2|13456|13454.1|13449.6|215
1616114100000|2021-03-19 00:35:00|13457.3|13451.3|13459.8|13453.8|13459.8|13455.2|13454.5|13450|198
1616114400000|2021-03-19 00:40:00|13459.4|13453.4|13460|13457|13461.5|13457.1|13458|13453.4|179
1616114700000|2021-03-19 00:45:00|13459.9|13456.9|13459.2|13456.2|13462.2|13458.1|13459.1|13454.8|190
1616115000000|2021-03-19 00:50:00|13459.1|13456.1|13459.1|13456.1|13462.3|13458.1|13459|13454.6|213
1616115300000|2021-03-19 00:55:00|13460.7|13454.7|13458.2|13452.2|13461.6|13457.1|13455.8|13451.2|202
1616115600000|2021-03-19 01:00:00|13456.6|13453.6|13456.9|13450.9|13458.2|13454.1|13455.2|13450.7|223
1616115900000|2021-03-19 01:05:00|13456.8|13450.8|13455.4|13452.4|13458.1|13453.8|13455.3|13450.8|151
1616116200000|2021-03-19 01:10:00|13455.6|13452.6|13458.7|13452.7|13459|13454.1|13455.1|13450.7|172
1616116500000|2021-03-19 01:15:00|13458.8|13452.8|13457.9|13451.9|13460.6|13455.6|13456.4|13451.9|233
1616116800000|2021-03-19 01:20:00|13456.6|13453.6|13464.9|13458.9|13465.1|13459.1|13456.3|13451.9|200
1616117100000|2021-03-19 01:25:00|13464.8|13458.8|13460.6|13457.6|13465.2|13460.4|13459.9|13455.4|280
1616117400000|2021-03-19 01:30:00|13460.7|13457.7|13458.1|13455.1|13462.3|13457.9|13455.4|13451.1|335
1616117700000|2021-03-19 01:35:00|13459.6|13453.6|13456.1|13453.1|13460.9|13456.2|13455|13450.5|224
1616118000000|2021-03-19 01:40:00|13457.6|13451.6|13456|13450|13457.6|13453.3|13453.4|13449|247
1616118300000|2021-03-19 01:45:00|13455.9|13449.9|13456.3|13453.3|13459|13454.7|13454.2|13449.9|264
1616118600000|2021-03-19 01:50:00|13457.8|13451.8|13453.5|13450.5|13458.6|13454.2|13453.2|13448.9|223
1616118900000|2021-03-19 01:55:00|13453.4|13450.4|13452.6|13446.6|13454.5|13450.5|13450.3|13445.8|189
1616119200000|2021-03-19 02:00:00|13452.7|13446.7|13453.6|13450.6|13455.9|13451.6|13451.2|13446.7|219
1616119500000|2021-03-19 02:05:00|13453.7|13450.7|13456.7|13453.7|13458.2|13454|13453.6|13449.2|204
1616119800000|2021-03-19 02:10:00|13456.8|13453.8|13456.2|13453.2|13460.2|13456.2|13455.6|13451.6|233
1616120100000|2021-03-19 02:15:00|13456.1|13453.1|13460|13457|13461.3|13457|13455.7|13452.7|189
1616120400000|2021-03-19 02:20:00|13460.7|13457.7|13463.1|13460.1|13467.5|13462.8|13460.7|13456.2|231
1616120700000|2021-03-19 02:25:00|13464.6|13458.6|13460.9|13454.9|13464.6|13460.3|13458.7|13454.2|165
1616121000000|2021-03-19 02:30:00|13461.3|13455.3|13460.1|13454.1|13463.4|13458.9|13457.9|13453.3|200
1616121300000|2021-03-19 02:35:00|13458.6|13455.6|13457.1|13454.1|13461|13456.4|13456.7|13453.7|148
1616121600000|2021-03-19 02:40:00|13457|13454|13458.2|13452.2|13459.4|13455.1|13456.2|13451.9|187
1616121900000|2021-03-19 02:45:00|13458.1|13452.1|13452|13449|13458.1|13453.5|13451.9|13447.4|225
1616122200000|2021-03-19 02:50:00|13451.9|13448.9|13452.4|13449.4|13454.2|13449.5|13451.7|13447.2|147
1616122500000|2021-03-19 02:55:00|13452.3|13449.3|13452.2|13446.2|13454.6|13449.7|13450.4|13445.7|184
1616122800000|2021-03-19 03:00:00|13452.1|13446.1|13447.3|13444.3|13452.3|13447.9|13447.1|13443.2|237
1616123100000|2021-03-19 03:05:00|13447.2|13444.2|13441.2|13438.2|13448.8|13444.4|13440.4|13435.8|210
1616123400000|2021-03-19 03:10:00|13441.1|13438.1|13446.3|13440.3|13446.8|13442.1|13438.2|13433.2|235
1616123700000|2021-03-19 03:15:00|13446.2|13440.2|13442.5|13439.5|13449.4|13444.7|13442.5|13437.5|298
1616124000000|2021-03-19 03:20:00|13442.6|13439.6|13441.6|13435.6|13444.3|13440|13441.1|13435.3|218
1616124300000|2021-03-19 03:25:00|13441.7|13435.7|13441.4|13438.4|13443.3|13438.9|13439.8|13434.9|203
1616124600000|2021-03-19 03:30:00|13441.5|13438.5|13442.1|13439.1|13443.7|13439.5|13440.7|13436.5|156
1616124900000|2021-03-19 03:35:00|13442.2|13439.2|13442.6|13436.6|13443.7|13439.4|13439|13434.5|231
1616125200000|2021-03-19 03:40:00|13442.5|13436.5|13441.2|13438.2|13445|13440.4|13439.9|13435|345
1616125500000|2021-03-19 03:45:00|13442.7|13436.7|13442.1|13439.1|13445.4|13441.2|13440.5|13435.9|229
1616125800000|2021-03-19 03:50:00|13442.2|13439.2|13442.4|13439.4|13448.3|13444|13442.1|13437.4|263
1616126100000|2021-03-19 03:55:00|13443.8|13437.8|13441.1|13435.1|13443.9|13439.2|13439.5|13435.1|237
1616126400000|2021-03-19 04:00:00|13441.2|13435.2|13439.7|13436.7|13442.8|13438.4|13438.2|13433.9|205
1616126700000|2021-03-19 04:05:00|13439.8|13436.8|13436.7|13433.7|13441.2|13437.2|13436.3|13431.9|155
1616127000000|2021-03-19 04:10:00|13436.6|13433.6|13434.2|13431.2|13436.6|13433.6|13433.1|13428.5|180
1616127300000|2021-03-19 04:15:00|13434.1|13431.1|13433.1|13430.1|13436.6|13431.8|13432.9|13428.5|173
1616127600000|2021-03-19 04:20:00|13433.3|13430.3|13432.7|13429.7|13435.7|13430.9|13432.4|13427.3|183
1616127900000|2021-03-19 04:25:00|13432.8|13429.8|13428.8|13425.8|13433.1|13429.8|13428|13423.5|164
1616128200000|2021-03-19 04:30:00|13428.9|13425.9|13429.8|13426.8|13432.2|13427.6|13428.7|13424.9|120
1616128500000|2021-03-19 04:35:00|13429.7|13426.7|13429|13426|13431.1|13426.8|13428.8|13424|107
1616128800000|2021-03-19 04:40:00|13428.9|13425.9|13427|13424|13430|13425.9|13426.1|13421.5|106
1616129100000|2021-03-19 04:45:00|13427.1|13424.1|13428.9|13422.9|13429.3|13424.9|13426.1|13421.7|145
1616129400000|2021-03-19 04:50:00|13427.5|13424.5|13428.7|13425.7|13430.9|13426.8|13426.9|13422.6|203
1616129700000|2021-03-19 04:55:00|13428.5|13425.5|13430.3|13424.3|13431.2|13426.7|13428.3|13423.8|187
1616130000000|2021-03-19 05:00:00|13430.4|13424.4|13433.5|13430.5|13434.9|13430.5|13428.7|13424.1|227
1616130300000|2021-03-19 05:05:00|13435|13429|13435.2|13432.2|13437.4|13432.9|13433.1|13428.9|180
1616130600000|2021-03-19 05:10:00|13435.3|13432.3|13436.9|13433.9|13439.3|13434.9|13433|13428.6|162
1616130900000|2021-03-19 05:15:00|13438.4|13432.4|13438.6|13432.6|13439.8|13435.3|13437|13432.4|167
1616131200000|2021-03-19 05:20:00|13437.2|13434.2|13437.8|13434.8|13440|13435.4|13437.1|13433.3|75
1616131500000|2021-03-19 05:25:00|13437.9|13434.9|13435.6|13432.6|13438.8|13434.9|13435.3|13430.6|147
1616131800000|2021-03-19 05:30:00|13437|13431|13433.8|13430.8|13438.5|13434.2|13433.7|13429.2|176
1616132100000|2021-03-19 05:35:00|13435.3|13429.3|13431.9|13428.9|13435.3|13430.7|13431.7|13427.1|141
1616132400000|2021-03-19 05:40:00|13433.5|13427.5|13431.1|13428.1|13433.9|13429.5|13430.6|13426.3|107
1616132700000|2021-03-19 05:45:00|13431.4|13428.4|13431.7|13425.7|13433.1|13428.8|13430|13425.7|129
1616133000000|2021-03-19 05:50:00|13431.6|13425.6|13430.6|13424.6|13432.3|13427.6|13429.1|13424.5|115
1616133300000|2021-03-19 05:55:00|13429.4|13426.4|13428.6|13425.6|13431.7|13428|13428.3|13423.7|178
1616133600000|2021-03-19 06:00:00|13428.5|13425.5|13434|13428|13434.8|13430.2|13428.5|13425|276
1616133900000|2021-03-19 06:05:00|13432.6|13429.6|13434.6|13428.6|13434.9|13430.6|13432.2|13427.7|219
1616134200000|2021-03-19 06:10:00|13434.7|13428.7|13435.4|13432.4|13439.2|13434.4|13433.4|13428.6|240
1616134500000|2021-03-19 06:15:00|13435.5|13432.5|13434.7|13431.7|13437.6|13433.1|13432.1|13427.4|294
1616134800000|2021-03-19 06:20:00|13436.2|13430.2|13432.7|13429.7|13437.3|13433|13432.6|13428.2|273
1616135100000|2021-03-19 06:25:00|13432.9|13429.9|13430.9|13427.9|13434.4|13429.9|13430.9|13426.4|223
1616135400000|2021-03-19 06:30:00|13431|13428|13430.3|13427.3|13433.6|13428.9|13429.4|13424.4|301
1616135700000|2021-03-19 06:35:00|13430.4|13427.4|13429.2|13423.2|13432.1|13427.8|13427|13421.5|318
1616136000000|2021-03-19 06:40:00|13429|13423|13424.7|13421.7|13430.3|13426.1|13424.5|13420|228
1616136300000|2021-03-19 06:45:00|13424.8|13421.8|13425.8|13422.8|13428.6|13424.1|13423.8|13419.4|321
1616136600000|2021-03-19 06:50:00|13425.9|13422.9|13425.1|13422.1|13427.3|13423|13421.9|13417.4|289
1616136900000|2021-03-19 06:55:00|13425|13422|13427.6|13424.6|13429.6|13425.1|13424.7|13420.3|240
1616137200000|2021-03-19 07:00:00|13429.4|13423.4|13429.4|13426.4|13432.2|13427.8|13427.1|13422.6|238
1616137500000|2021-03-19 07:05:00|13429.3|13426.3|13429.8|13426.8|13430.7|13426.8|13427.4|13423.2|222
1616137800000|2021-03-19 07:10:00|13429.7|13426.7|13431.2|13428.2|13434.6|13430.3|13429.3|13426|203
1616138100000|2021-03-19 07:15:00|13431.1|13428.1|13418.5|13415.5|13432|13428.1|13418.2|13413.7|365
1616138400000|2021-03-19 07:20:00|13418.6|13415.6|13419|13416|13421.6|13417.6|13418.4|13413.9|236
1616138700000|2021-03-19 07:25:00|13418.9|13415.9|13423.2|13417.2|13423.2|13418.4|13418.4|13413.7|200
1616139000000|2021-03-19 07:30:00|13421.5|13418.5|13417|13414|13422.9|13418.6|13414.5|13410|312
1616139300000|2021-03-19 07:35:00|13416.8|13413.8|13410.7|13407.7|13419.1|13414.6|13409.3|13404.2|403
1616139600000|2021-03-19 07:40:00|13412.1|13406.1|13409.9|13406.9|13412.9|13408.5|13409.2|13404.8|177
1616139900000|2021-03-19 07:45:00|13409.8|13406.8|13408.4|13405.4|13411.7|13407.1|13408.2|13403.5|154
1616140200000|2021-03-19 07:50:00|13408.5|13405.5|13412.5|13406.5|13412.7|13408.2|13408.1|13403.6|184
1616140500000|2021-03-19 07:55:00|13412.4|13406.4|13411|13408|13412.5|13408|13408.4|13402.5|279
1616140800000|2021-03-19 08:00:00|13410.9|13407.9|13411.9|13408.9|13413.5|13409.1|13408.5|13403.9|347
1616141100000|2021-03-19 08:05:00|13411.8|13408.8|13411.6|13408.6|13417.5|13412.9|13410.8|13406.3|339
1616141400000|2021-03-19 08:10:00|13411.7|13408.7|13412|13409|13414.4|13410.2|13411.4|13406.9|215
1616141700000|2021-03-19 08:15:00|13411.9|13408.9|13409.2|13403.2|13414.8|13410.4|13407.9|13403.1|285
1616142000000|2021-03-19 08:20:00|13407.8|13404.8|13417.3|13411.3|13417.4|13412.6|13407.8|13403.4|310
1616142300000|2021-03-19 08:25:00|13417.2|13411.2|13424|13418|13425.3|13420|13414.3|13409.8|335
1616142600000|2021-03-19 08:30:00|13424.1|13418.1|13419.5|13416.5|13424.1|13419|13418.3|13413.7|238
1616142900000|2021-03-19 08:35:00|13419.6|13416.6|13418.2|13415.2|13421.6|13417|13417.5|13412.9|269
1616143200000|2021-03-19 08:40:00|13419.8|13413.8|13421.6|13415.6|13423.3|13418.9|13418.7|13413.6|230
1616143500000|2021-03-19 08:45:00|13421.5|13415.5|13421.8|13415.8|13422.4|13418|13419.7|13415.2|192
1616143800000|2021-03-19 08:50:00|13421.7|13415.7|13422.1|13419.1|13423.5|13419.2|13420.1|13415.6|165
1616144100000|2021-03-19 08:55:00|13422|13419|13421.2|13418.2|13425.9|13421.3|13421|13416.1|200
1616144400000|2021-03-19 09:00:00|13421.3|13418.3|13423.1|13417.1|13424.3|13420.2|13420.9|13416.4|271
1616144700000|2021-03-19 09:05:00|13423|13417|13419.3|13416.3|13424.3|13419.4|13419.3|13415.5|243
1616145000000|2021-03-19 09:10:00|13419.5|13416.5|13418.4|13412.4|13421.6|13416.6|13417|13412|321
1616145300000|2021-03-19 09:15:00|13418.3|13412.3|13417.6|13414.6|13419.7|13415.2|13415|13410.7|259
1616145600000|2021-03-19 09:20:00|13419.1|13413.1|13420|13417|13421.5|13417|13416|13411.5|251
1616145900000|2021-03-19 09:25:00|13419.9|13416.9|13425.5|13419.5|13425.9|13419.9|13419.9|13415.5|232
1616146200000|2021-03-19 09:30:00|13425.3|13419.3|13426.7|13420.7|13428.6|13424.2|13425|13419.1|221
1616146500000|2021-03-19 09:35:00|13426.5|13420.5|13427.2|13421.2|13427.9|13422.8|13422|13417.3|330
1616146800000|2021-03-19 09:40:00|13427.1|13421.1|13428.2|13422.2|13429.4|13424.6|13425.6|13420.9|262
1616147100000|2021-03-19 09:45:00|13428.1|13422.1|13427.4|13424.4|13430.6|13425.9|13426.9|13422.1|220
1616147400000|2021-03-19 09:50:00|13427.5|13424.5|13430.7|13424.7|13431.4|13426.9|13427.4|13422.9|184
1616147700000|2021-03-19 09:55:00|13429.2|13426.2|13433.1|13427.1|13433.5|13428.9|13429.1|13424.3|200
1616148000000|2021-03-19 10:00:00|13433.2|13427.2|13431.8|13425.8|13435.1|13429.4|13430.3|13425.1|237
1616148300000|2021-03-19 10:05:00|13431.9|13425.9|13429.1|13423.1|13432|13427.4|13428.5|13422.9|229
1616148600000|2021-03-19 10:10:00|13429.2|13423.2|13428|13422|13430.6|13424.9|13427.7|13421.9|228
1616148900000|2021-03-19 10:15:00|13427.9|13421.9|13419.1|13413.1|13427.9|13421.9|13415.4|13409.4|221
1616149200000|2021-03-19 10:20:00|13419|13413|13423.3|13417.3|13423.9|13418.8|13418.8|13412.8|192
1616149500000|2021-03-19 10:25:00|13423.2|13417.2|13421.7|13418.7|13423.5|13418.9|13420.6|13415.9|230
1616149800000|2021-03-19 10:30:00|13422.8|13416.8|13423.1|13420.1|13426.3|13420.4|13421|13416.4|175
1616150100000|2021-03-19 10:35:00|13423.2|13420.2|13423.4|13420.4|13426.1|13421.3|13422.9|13418|166
1616150400000|2021-03-19 10:40:00|13424.8|13418.8|13421.8|13418.8|13425|13420.4|13421.4|13416.9|152
1616150700000|2021-03-19 10:45:00|13423.1|13417.1|13423.8|13417.8|13424.5|13419.5|13421.3|13416.7|236
1616151000000|2021-03-19 10:50:00|13423.7|13417.7|13423.6|13417.6|13424.3|13419.5|13421.4|13416.9|163
1616151300000|2021-03-19 10:55:00|13423.5|13417.5|13419.8|13416.8|13424.3|13419.8|13419.3|13414.7|191
1616151600000|2021-03-19 11:00:00|13419.9|13416.9|13421.5|13418.5|13423.3|13418.8|13419.8|13415.3|143
1616151900000|2021-03-19 11:05:00|13421.3|13418.3|13423.2|13417.2|13423.9|13419.3|13421|13416.4|149
1616152200000|2021-03-19 11:10:00|13423|13417|13423.1|13417.1|13424|13419.5|13421.2|13416.6|166
1616152500000|2021-03-19 11:15:00|13421.7|13418.7|13422.3|13419.3|13425.1|13420.1|13421.1|13416.6|172
1616152800000|2021-03-19 11:20:00|13422.2|13419.2|13427.3|13424.3|13429.8|13425|13422.2|13417.6|202
1616153100000|2021-03-19 11:25:00|13427.4|13424.4|13422.2|13419.2|13430.6|13426|13422.2|13417.7|241
1616153400000|2021-03-19 11:30:00|13422.3|13419.3|13422.7|13416.7|13423.9|13419.5|13421.1|13416.5|188
1616153700000|2021-03-19 11:35:00|13421.3|13418.3|13418.1|13415.1|13424.2|13419.4|13418.1|13413.5|231
1616154000000|2021-03-19 11:40:00|13420|13414|13415.2|13409.2|13420|13415.8|13413.1|13408.3|226
1616154300000|2021-03-19 11:45:00|13415|13409|13419.9|13413.9|13419.9|13415.1|13413.5|13408.8|208
1616154600000|2021-03-19 11:50:00|13419.8|13413.8|13417.3|13414.3|13420.4|13415.9|13416.5|13412|190
1616154900000|2021-03-19 11:55:00|13419.2|13413.2|13421.9|13415.9|13422.2|13417.7|13417.5|13412.3|242
1616155200000|2021-03-19 12:00:00|13421.8|13415.8|13417.1|13414.1|13421.8|13417.2|13416.8|13411.4|293
1616155500000|2021-03-19 12:05:00|13417|13414|13419.1|13413.1|13422.3|13417.5|13416.6|13411.8|255
1616155800000|2021-03-19 12:10:00|13419|13413|13417.7|13414.7|13421.2|13416.8|13417.6|13413|204
1616156100000|2021-03-19 12:15:00|13417.6|13414.6|13417.9|13414.9|13419.8|13415.3|13416.6|13412.2|219
1616156400000|2021-03-19 12:20:00|13418.3|13415.3|13424.7|13418.7|13425|13420.5|13418.3|13414.1|368
1616156700000|2021-03-19 12:25:00|13424.6|13418.6|13423.6|13417.6|13426|13421.4|13421.3|13416.6|207
1616157000000|2021-03-19 12:30:00|13423.7|13417.7|13420.8|13414.8|13423.7|13419.2|13416.5|13411.7|260
1616157300000|2021-03-19 12:35:00|13420.9|13414.9|13418.9|13415.9|13422.4|13417.7|13417.6|13413.1|244
1616157600000|2021-03-19 12:40:00|13418.8|13415.8|13420.8|13417.8|13423.9|13418.8|13418.8|13414.4|231
1616157900000|2021-03-19 12:45:00|13420.7|13417.7|13426.4|13420.4|13430.1|13424.9|13420.7|13416.6|388
1616158200000|2021-03-19 12:50:00|13426.3|13420.3|13425|13419|13428.7|13423.5|13421.7|13417.3|369
1616158500000|2021-03-19 12:55:00|13425.1|13419.1|13424.8|13418.8|13428.2|13423.4|13421.4|13416.8|374
1616158800000|2021-03-19 13:00:00|13424.7|13418.7|13431.9|13425.9|13436.9|13430.9|13421.1|13415.1|795
1616159100000|2021-03-19 13:05:00|13432|13426|13431|13425|13435.4|13429.4|13424|13418|651
1616159400000|2021-03-19 13:10:00|13431.3|13425.3|13432.7|13426.7|13434.6|13428.6|13425.5|13419.5|641
1616159700000|2021-03-19 13:15:00|13432.6|13426.6|13430.6|13424.6|13433|13427|13429.2|13423.2|542
1616160000000|2021-03-19 13:20:00|13430.9|13424.9|13436.5|13430.5|13436.7|13431.8|13429.8|13423.8|357
1616160300000|2021-03-19 13:25:00|13436.4|13430.4|13441.1|13435.1|13441.2|13435.2|13434.6|13428.6|390
1616160600000|2021-03-19 13:30:00|13441|13435|13437.8|13431.8|13441.3|13436.1|13435|13429|475
1616160900000|2021-03-19 13:35:00|13437.7|13431.7|13438.5|13432.5|13440.4|13435.3|13435.5|13430.7|418
1616161200000|2021-03-19 13:40:00|13438.7|13432.7|13442.4|13436.4|13446.4|13440.4|13438.7|13432.7|458
1616161500000|2021-03-19 13:45:00|13442.5|13436.5|13444.1|13438.1|13446|13440|13439.8|13434.4|447
1616161800000|2021-03-19 13:50:00|13444|13438|13440.9|13434.9|13444.4|13439.3|13436.4|13430.7|465
1616162100000|2021-03-19 13:55:00|13441|13435|13439.3|13436.3|13442.2|13436.3|13435.3|13430.5|446
1616162400000|2021-03-19 14:00:00|13439.6|13436.6|13442.1|13436.1|13444.4|13439.8|13437.6|13432.9|526
1616162700000|2021-03-19 14:05:00|13441.9|13435.9|13438.1|13435.1|13443.9|13439.1|13438.1|13433.6|366
1616163000000|2021-03-19 14:10:00|13438.2|13435.2|13439.7|13433.7|13441.7|13437.4|13437.5|13432.8|326
1616163300000|2021-03-19 14:15:00|13439.6|13433.6|13437.9|13431.9|13441.7|13436.8|13435.9|13431.2|367
1616163600000|2021-03-19 14:20:00|13437.7|13431.7|13434.6|13428.6|13438.5|13433.7|13432.6|13427.7|343
1616163900000|2021-03-19 14:25:00|13434.7|13428.7|13433.9|13427.9|13435|13430.4|13431.2|13427.2|235
1616164200000|2021-03-19 14:30:00|13434|13428|13436|13430|13438.1|13432.4|13431.9|13427.4|200
1616164500000|2021-03-19 14:35:00|13435.9|13429.9|13431.2|13425.2|13436|13431.5|13430.6|13425.2|295
1616164800000|2021-03-19 14:40:00|13431.3|13425.3|13429.9|13423.9|13432.6|13427.2|13426.9|13422.4|374
1616165100000|2021-03-19 14:45:00|13430.1|13424.1|13433.5|13427.5|13434.4|13428.4|13428.1|13422.2|371
1616165400000|2021-03-19 14:50:00|13433.6|13427.6|13431.7|13425.7|13434.3|13429.6|13429.5|13424.8|195
1616165700000|2021-03-19 14:55:00|13431.6|13425.6|13430.9|13427.9|13433.4|13428.7|13429.5|13425.1|194
1616166000000|2021-03-19 15:00:00|13430.8|13427.8|13431.7|13428.7|13434.3|13429.7|13430.6|13426|228
1616166300000|2021-03-19 15:05:00|13431.8|13428.8|13431.5|13428.5|13434.5|13429.4|13429.4|13424.7|230
1616166600000|2021-03-19 15:10:00|13431.4|13428.4|13431.4|13428.4|13434.7|13430.1|13430.8|13425.8|237
1616166900000|2021-03-19 15:15:00|13431.3|13428.3|13431|13428|13433.5|13428.7|13429.6|13425.3|248
1616167200000|2021-03-19 15:20:00|13431.1|13428.1|13435.8|13429.8|13435.8|13429.8|13431|13426.2|184
1616167500000|2021-03-19 15:25:00|13435.7|13429.7|13436.3|13430.3|13438.7|13433|13434.3|13429.6|230
1616167800000|2021-03-19 15:30:00|13435.8|13429.8|13432.3|13429.3|13436.6|13432|13432.2|13427.6|326
1616168100000|2021-03-19 15:35:00|13433.7|13427.7|13428.9|13422.9|13434.2|13429.6|13428.2|13422.5|355
1616168400000|2021-03-19 15:40:00|13428.8|13422.8|13424.3|13418.3|13429.5|13424.9|13423.9|13418.1|316
1616168700000|2021-03-19 15:45:00|13424.2|13418.2|13420.2|13414.2|13424.3|13419.8|13419.2|13413.6|334
1616169000000|2021-03-19 15:50:00|13420.3|13414.3|13426|13420|13426.7|13420.7|13417.3|13412.3|386
1616169300000|2021-03-19 15:55:00|13426.1|13420.1|13430.6|13424.6|13434.2|13429.6|13422.3|13416.3|486
1616169600000|2021-03-19 16:00:00|13431.1|13425.1|13426.3|13423.3|13432.7|13427.6|13426.1|13420.8|460
1616169900000|2021-03-19 16:05:00|13426.2|13423.2|13429.7|13423.7|13430.5|13425.7|13426.2|13421.6|298
1616170200000|2021-03-19 16:10:00|13429.6|13423.6|13429.5|13423.5|13431.2|13426.6|13427.1|13422|359
1616170500000|2021-03-19 16:15:00|13429.2|13423.2|13428.3|13422.3|13430|13425|13426.2|13421.7|279
1616170800000|2021-03-19 16:20:00|13428.4|13422.4|13427.6|13421.6|13428.8|13423.7|13423.9|13419.2|298
1616171100000|2021-03-19 16:25:00|13427.8|13421.8|13426.8|13420.8|13428.6|13424|13425.1|13420.5|268
1616171400000|2021-03-19 16:30:00|13426.7|13420.7|13424.8|13418.8|13426.7|13421.8|13422.5|13417.8|184
1616171700000|2021-03-19 16:35:00|13424.9|13418.9|13425.8|13419.8|13426.5|13421.7|13424.4|13418.5|185
1616172000000|2021-03-19 16:40:00|13425.7|13419.7|13421.6|13415.6|13425.9|13421.3|13419.7|13415.2|226
1616172300000|2021-03-19 16:45:00|13421.5|13415.5|13418.7|13412.7|13421.5|13416.8|13417.2|13412.5|197
1616172600000|2021-03-19 16:50:00|13418.6|13412.6|13420.2|13414.2|13420.6|13415.9|13417.3|13412.5|138
1616172900000|2021-03-19 16:55:00|13420.4|13414.4|13422.6|13416.6|13423.4|13418.4|13420.2|13414.2|299
1616173200000|2021-03-19 17:00:00|13422.3|13416.3|13424.9|13418.9|13425.3|13420.8|13422.3|13416.3|238
1616173500000|2021-03-19 17:05:00|13424.8|13418.8|13424.7|13418.7|13425.4|13420.8|13423.2|13418.6|171
1616173800000|2021-03-19 17:10:00|13424.8|13418.8|13422.2|13416.2|13424.8|13420.1|13421|13416.1|141
1616174100000|2021-03-19 17:15:00|13422.3|13416.3|13422.6|13416.6|13422.9|13418.1|13420|13415.4|188
1616174400000|2021-03-19 17:20:00|13421.1|13418.1|13421.5|13418.5|13423.7|13419.2|13420.7|13416|199
1616174700000|2021-03-19 17:25:00|13421.6|13418.6|13423|13417|13424.2|13419.5|13421.2|13416.6|175
1616175000000|2021-03-19 17:30:00|13423.1|13417.1|13425.2|13419.2|13425.4|13420.7|13422|13417.1|220
1616175300000|2021-03-19 17:35:00|13423.7|13420.7|13424.8|13418.8|13426.1|13421.1|13422.4|13417.6|274
1616175600000|2021-03-19 17:40:00|13424.7|13418.7|13424.8|13418.8|13425.5|13420.8|13422.6|13418|245
1616175900000|2021-03-19 17:45:00|13424.7|13418.7|13423.4|13417.4|13425.6|13420.7|13421.8|13417.2|145
1616176200000|2021-03-19 17:50:00|13423.5|13417.5|13422|13416|13423.6|13419|13420.3|13415.8|164
1616176500000|2021-03-19 17:55:00|13421.9|13415.9|13422.2|13416.2|13423.2|13418.5|13420.2|13415.4|197
1616176800000|2021-03-19 18:00:00|13422|13416|13421.1|13415.1|13422.7|13418.2|13418.2|13413.8|233
1616177100000|2021-03-19 18:05:00|13421.2|13415.2|13424|13418|13424|13419.3|13420.2|13415|223
1616177400000|2021-03-19 18:10:00|13423.8|13417.8|13420.2|13417.2|13424.3|13419.7|13419.6|13415.1|193
1616177700000|2021-03-19 18:15:00|13420.1|13417.1|13422.1|13419.1|13424|13419.2|13419.9|13415.5|147
1616178000000|2021-03-19 18:20:00|13422|13419|13423.1|13420.1|13424.6|13420.2|13421.9|13417.3|136
1616178300000|2021-03-19 18:25:00|13423.2|13420.2|13421.9|13418.9|13424.6|13420.2|13421.8|13417.2|109
1616178600000|2021-03-19 18:30:00|13421.8|13418.8|13423.9|13417.9|13424.2|13419.7|13421.6|13417|128
1616178900000|2021-03-19 18:35:00|13423.8|13417.8|13424.5|13418.5|13424.5|13420.1|13422.2|13417.6|94
1616179200000|2021-03-19 18:40:00|13424.6|13418.6|13423|13417|13424.6|13420.1|13421.3|13416.8|135
1616179500000|2021-03-19 18:45:00|13423.2|13417.2|13420.9|13417.9|13423.6|13419|13420.9|13416.1|150
1616179800000|2021-03-19 18:50:00|13420.8|13417.8|13422.4|13419.4|13424.2|13419.6|13420.8|13416.3|126
1616180100000|2021-03-19 18:55:00|13422.3|13419.3|13422.7|13416.7|13424.3|13419.6|13421|13416.5|225
1616180400000|2021-03-19 19:00:00|13422.8|13416.8|13420|13417|13423.5|13418.9|13419.7|13414.8|255
1616180700000|2021-03-19 19:05:00|13421.2|13415.2|13423.6|13420.6|13425.4|13420.6|13419.9|13415.2|194
1616181000000|2021-03-19 19:10:00|13425.2|13419.2|13425.4|13419.4|13425.7|13421|13422.4|13417.7|176
1616181300000|2021-03-19 19:15:00|13425.3|13419.3|13425.1|13422.1|13427|13422.2|13424|13419.3|193
1616181600000|2021-03-19 19:20:00|13425|13422|13426|13423|13427.9|13423|13425|13420.5|200
1616181900000|2021-03-19 19:25:00|13427.5|13421.5|13425.5|13419.5|13428.5|13423.4|13425.2|13419.2|211
1616182200000|2021-03-19 19:30:00|13423.8|13420.8|13424.5|13418.5|13426.4|13421.1|13422.8|13418.5|200
1616182500000|2021-03-19 19:35:00|13424.6|13418.6|13422.9|13416.9|13424.6|13420|13420.9|13416.2|179
1616182800000|2021-03-19 19:40:00|13422.7|13416.7|13422.9|13416.9|13423.2|13418.4|13420.8|13416.4|147
1616183100000|2021-03-19 19:45:00|13422.8|13416.8|13423.5|13417.5|13423.7|13419|13420|13415.8|190
1616183400000|2021-03-19 19:50:00|13423.4|13417.4|13422.4|13419.4|13424.3|13419.6|13421|13416|250
1616183700000|2021-03-19 19:55:00|13422.3|13419.3|13425.6|13419.6|13426.2|13421.5|13422.2|13417.7|203
1616184000000|2021-03-19 20:00:00|13425.7|13419.7|13427.6|13421.6|13428|13422|13425.6|13419.6|93
1616184300000|2021-03-19 20:05:00|13427.5|13421.5|13426.9|13420.9|13428|13422|13426.8|13420.8|106
1616184600000|2021-03-19 20:10:00|13427|13421|13426.6|13420.6|13427.2|13421.2|13426.1|13420.1|67
1616184900000|2021-03-19 20:15:00|13426.7|13420.7|13426|13420|13426.9|13420.9|13425.8|13419.8|98
1616185200000|2021-03-19 20:20:00|13425.9|13419.9|13428|13422|13428.8|13422.8|13425.3|13419.3|132
1616185500000|2021-03-19 20:25:00|13428.1|13422.1|13427.9|13421.9|13428.2|13422.2|13427.5|13421.5|101
1616185800000|2021-03-19 20:30:00|13428|13422|13427.5|13421.5|13428.2|13422.2|13427.1|13421.1|109
1616186100000|2021-03-19 20:35:00|13427.7|13421.7|13427.5|13421.5|13428.1|13422.1|13427.3|13421.3|111
1616186400000|2021-03-19 20:40:00|13427.6|13421.6|13425.6|13419.6|13427.7|13421.7|13425.2|13419.2|174
1616186700000|2021-03-19 20:45:00|13425.7|13419.7|13424|13418|13425.8|13419.8|13423.4|13417.4|129
1616187000000|2021-03-19 20:50:00|13423.9|13417.9|13426.5|13410.5|13433.2|13421.5|13421.3|13405.3|211
1616187300000|2021-03-19 20:55:00|13430.6|13414.6|13430.8|13414.8|13435.6|13419.6|13423.9|13407.9|106
1616360400000|2021-03-21 21:00:00|13435.4|13417.9|13436.8|13416|13442.8|13433.4|13434.2|13416|37
1616360700000|2021-03-21 21:05:00|13439.9|13422.2|13444.8|13430.3|13447.1|13431.8|13437.1|13416.9|89
1616361000000|2021-03-21 21:10:00|13444|13426.3|13443.3|13426.7|13447.6|13431.4|13437.5|13419.3|130
1616361300000|2021-03-21 21:15:00|13442.8|13425.4|13443|13426.7|13444.2|13428.6|13441.8|13424.5|92
1616361600000|2021-03-21 21:20:00|13443.8|13428|13443|13425.7|13448.3|13429|13442.5|13425.2|68
1616361900000|2021-03-21 21:25:00|13442.8|13425.5|13442.9|13426.7|13447.2|13428.7|13442.3|13424.5|63
1616362200000|2021-03-21 21:30:00|13445.3|13430.6|13444.7|13430.4|13447.3|13438.2|13440.6|13427.1|115
1616362500000|2021-03-21 21:35:00|13445.2|13431.2|13443.9|13431.3|13445.2|13436.5|13441.6|13429.1|158
1616362800000|2021-03-21 21:40:00|13443|13431.1|13442.8|13435.8|13444.9|13436.4|13441.3|13429.9|112
1616363100000|2021-03-21 21:45:00|13444.4|13432.3|13444.1|13431.3|13444.9|13436.4|13440.4|13430.6|64
1616363400000|2021-03-21 21:50:00|13443|13436|13445.2|13433.1|13447|13436.1|13440.9|13430.3|96
1616363700000|2021-03-21 21:55:00|13444.8|13431.9|13446.6|13433.6|13447.1|13435.8|13441.8|13428.8|120
1616364000000|2021-03-21 22:00:00|13446|13433.7|13444|13432.7|13448.8|13437|13442|13425.6|153
1616364300000|2021-03-21 22:05:00|13444.5|13431|13443.2|13437.2|13446.5|13437.8|13438.8|13429.7|81
1616364600000|2021-03-21 22:10:00|13438.6|13432.6|13444.4|13436.8|13445|13438.4|13438.1|13431.4|132
1616364900000|2021-03-21 22:15:00|13444.2|13437.2|13444.7|13436.7|13445.5|13438.1|13443|13434.4|192
1616365200000|2021-03-21 22:20:00|13445|13437|13442.9|13436.4|13445.6|13438.7|13441.9|13434.3|171
1616365500000|2021-03-21 22:25:00|13442.8|13435.7|13443.7|13437.7|13445|13438|13442.1|13434.3|174
1616365800000|2021-03-21 22:30:00|13443.1|13436.5|13443.4|13434.3|13444.5|13437.9|13441.2|13433.7|245
1616366100000|2021-03-21 22:35:00|13443.7|13433.5|13442.2|13436.2|13443.7|13436.4|13440.4|13433.5|167
1616366400000|2021-03-21 22:40:00|13442|13436|13441.7|13435.7|13442.2|13436.1|13440.8|13434|106
1616366700000|2021-03-21 22:45:00|13442.1|13436.1|13440.9|13434.9|13443.3|13436.1|13440.3|13433.1|93
1616367000000|2021-03-21 22:50:00|13440.5|13434.5|13442.1|13434.6|13442.4|13435.9|13440.2|13434.2|84
1616367300000|2021-03-21 22:55:00|13441.4|13435|13442.5|13436.5|13444.4|13436.6|13440.7|13434.7|69
1616367600000|2021-03-21 23:00:00|13442.4|13436.4|13442.7|13436.7|13443.5|13438.8|13441|13436.2|89
1616367900000|2021-03-21 23:05:00|13442.6|13436.6|13443|13437|13443.3|13438.7|13441.7|13436.4|88
1616368200000|2021-03-21 23:10:00|13442.8|13436.8|13441.2|13435.2|13443.1|13437.7|13440.4|13434.4|82
1616368500000|2021-03-21 23:15:00|13441.1|13435.1|13440.9|13434.9|13441.8|13436.7|13439.6|13434.4|98
1616368800000|2021-03-21 23:20:00|13440.7|13434.7|13440.6|13434.6|13441.3|13436|13438|13433.5|93
1616369100000|2021-03-21 23:25:00|13440.7|13434.7|13440.1|13434.1|13440.8|13436.2|13438.9|13434.1|56
1616369400000|2021-03-21 23:30:00|13440.2|13434.2|13441.5|13435.5|13441.7|13436.8|13438.5|13433.8|116
1616369700000|2021-03-21 23:35:00|13441.4|13435.4|13443|13437|13443.5|13438.1|13440.2|13435.3|106
1616370000000|2021-03-21 23:40:00|13443.2|13437.2|13444.3|13438.3|13445|13439.9|13441.5|13437|93
1616370300000|2021-03-21 23:45:00|13444.4|13438.4|13443.6|13440.6|13445.3|13440.9|13443.1|13438.4|67
1616370600000|2021-03-21 23:50:00|13443.7|13440.7|13445.9|13439.9|13446.3|13441.3|13443.2|13438.9|84
1616370900000|2021-03-21 23:55:00|13446|13440|13446|13440|13447.3|13442.6|13444.6|13439.6|186
1616371200000|2021-03-22 00:00:00|13445.9|13439.9|13443.1|13437.1|13447.5|13442.9|13440.5|13435.3|299
1616371500000|2021-03-22 00:05:00|13443.2|13437.2|13434.6|13428.6|13443.7|13439.1|13431.3|13426.5|257
1616371800000|2021-03-22 00:10:00|13434.5|13428.5|13436.3|13433.3|13438.1|13433.4|13432.8|13427.6|184
1616372100000|2021-03-22 00:15:00|13436.4|13433.4|13438|13435|13439.6|13435.1|13436.1|13430.1|208
1616372400000|2021-03-22 00:20:00|13439.4|13433.4|13438.1|13432.1|13441.6|13436.9|13436.9|13432.1|201
1616372700000|2021-03-22 00:25:00|13438.2|13432.2|13437.2|13431.2|13440.1|13435.5|13436.1|13431.2|171
1616373000000|2021-03-22 00:30:00|13437.3|13431.3|13436.5|13433.5|13438.8|13434.3|13435.4|13430.8|175
1616373300000|2021-03-22 00:35:00|13436.4|13433.4|13437.8|13434.8|13440.9|13436.4|13436.4|13431.8|180
1616373600000|2021-03-22 00:40:00|13437.6|13434.6|13439.6|13433.6|13440.3|13435.7|13435.3|13430.7|174
1616373900000|2021-03-22 00:45:00|13439.7|13433.7|13440.7|13434.7|13442|13437.2|13438.2|13433.6|216
1616374200000|2021-03-22 00:50:00|13439.2|13436.2|13438.8|13432.8|13441.2|13436.7|13436.9|13432.2|213
1616374500000|2021-03-22 00:55:00|13438.7|13432.7|13442.6|13436.6|13443.9|13439.4|13437.2|13432.4|202
1616374800000|2021-03-22 01:00:00|13442.7|13436.7|13442.2|13436.2|13443.2|13438.7|13438.3|13433.8|220
1616375100000|2021-03-22 01:05:00|13442.3|13436.3|13440.6|13434.6|13442.3|13436.9|13437.1|13432.4|207
1616375400000|2021-03-22 01:10:00|13440.4|13434.4|13442.6|13436.6|13445.3|13440.3|13438.5|13432.5|285
1616375700000|2021-03-22 01:15:00|13442.7|13436.7|13447.8|13441.8|13448.7|13442.9|13441.9|13435.9|347
1616376000000|2021-03-22 01:20:00|13447.9|13441.9|13451.1|13445.1|13451.3|13446.7|13445|13440.5|361
1616376300000|2021-03-22 01:25:00|13451|13445|13450.8|13444.8|13451.6|13447.1|13448.3|13443.8|380
1616376600000|2021-03-22 01:30:00|13450.5|13444.5|13447.5|13441.5|13450.5|13444.5|13444.2|13439.5|304
1616376900000|2021-03-22 01:35:00|13447.6|13441.6|13445.9|13442.9|13448|13443.5|13442.9|13438.5|283
1616377200000|2021-03-22 01:40:00|13446.1|13443.1|13443.9|13440.9|13447.7|13443.1|13443.3|13438.3|247
1616377500000|2021-03-22 01:45:00|13444|13441|13447.6|13441.6|13448.5|13443.4|13442.4|13437.7|265
1616377800000|2021-03-22 01:50:00|13446|13443|13445.9|13442.9|13449.7|13445.1|13445.5|13440.9|238
1616378100000|2021-03-22 01:55:00|13446|13443|13446.4|13440.4|13446.7|13443|13442.2|13437.8|267
1616378400000|2021-03-22 02:00:00|13446.3|13440.3|13446.5|13440.5|13446.5|13442.1|13443.8|13439.2|182
1616378700000|2021-03-22 02:05:00|13444.8|13441.8|13442|13439|13446.4|13441.8|13441.7|13437.2|251
1616379000000|2021-03-22 02:10:00|13443.4|13437.4|13443.4|13437.4|13446|13441.1|13442|13437.4|274
1616379300000|2021-03-22 02:15:00|13443.3|13437.3|13439.6|13433.6|13443.3|13438.8|13437.5|13433|263
1616379600000|2021-03-22 02:20:00|13439.7|13433.7|13438.6|13435.6|13441.4|13436.8|13437.3|13432.8|157
1616379900000|2021-03-22 02:25:00|13438.5|13435.5|13440.7|13437.7|13442.8|13438.6|13437.7|13433.1|199
1616380200000|2021-03-22 02:30:00|13440.5|13437.5|13441.4|13435.4|13442.6|13438.2|13438.3|13433.8|224
1616380500000|2021-03-22 02:35:00|13441.3|13435.3|13440.6|13437.6|13442.8|13438.3|13438.7|13434.2|272
1616380800000|2021-03-22 02:40:00|13440.5|13437.5|13441.7|13438.7|13443.8|13439.4|13439.4|13434.7|199
1616381100000|2021-03-22 02:45:00|13441.6|13438.6|13438.9|13435.9|13443.5|13439.1|13438.6|13434.1|211
1616381400000|2021-03-22 02:50:00|13439.1|13436.1|13436.6|13433.6|13439.9|13436.1|13436.4|13431.6|150
1616381700000|2021-03-22 02:55:00|13436.7|13433.7|13434.8|13431.8|13438.9|13434.4|13434.3|13429.6|256
1616382000000|2021-03-22 03:00:00|13436.3|13430.3|13436.3|13430.3|13437.1|13432.5|13433|13428.5|229
1616382300000|2021-03-22 03:05:00|13436.1|13430.1|13432.7|13426.7|13437.2|13432.7|13432.2|13426.6|142
1616382600000|2021-03-22 03:10:00|13432.6|13426.6|13431.3|13428.3|13433.2|13428.9|13429.2|13424.4|121
1616382900000|2021-03-22 03:15:00|13431.2|13428.2|13431.4|13425.4|13432.9|13428.5|13429.7|13425.3|131
1616383200000|2021-03-22 03:20:00|13430|13427|13432|13426|13432.9|13428.5|13429.8|13425.3|165
1616383500000|2021-03-22 03:25:00|13431.9|13425.9|13427.6|13424.6|13431.9|13427.2|13427.3|13422.8|162
1616383800000|2021-03-22 03:30:00|13427.7|13424.7|13431.1|13428.1|13432.8|13428.2|13426.2|13421.8|185
1616384100000|2021-03-22 03:35:00|13431|13428|13427.3|13424.3|13432.7|13428.2|13427.3|13422.9|135
1616384400000|2021-03-22 03:40:00|13427.4|13424.4|13427|13424|13428.7|13424.5|13424|13419.4|191
1616384700000|2021-03-22 03:45:00|13428.4|13422.4|13429.1|13426.1|13430.9|13426.5|13426.4|13422.1|157
1616385000000|2021-03-22 03:50:00|13430.6|13424.6|13429.3|13426.3|13432|13427.5|13429|13424.5|151
1616385300000|2021-03-22 03:55:00|13429.2|13426.2|13429.2|13426.2|13431.3|13426.8|13428.2|13424.4|160
1616385600000|2021-03-22 04:00:00|13430.8|13424.8|13429.2|13426.2|13430.8|13426.4|13426.9|13422.4|123
1616385900000|2021-03-22 04:05:00|13429.1|13426.1|13428.2|13425.2|13430|13426.2|13427.1|13422.5|139
1616386200000|2021-03-22 04:10:00|13428.3|13425.3|13427.9|13421.9|13430.2|13425.9|13426.2|13421.8|197
1616386500000|2021-03-22 04:15:00|13426.5|13423.5|13425|13422|13427.7|13423.5|13425|13420.2|167
1616386800000|2021-03-22 04:20:00|13425.1|13422.1|13424.4|13421.4|13426.3|13422.1|13422.8|13417.4|257
1616387100000|2021-03-22 04:25:00|13424.3|13421.3|13425.1|13422.1|13427.3|13423.2|13424.1|13419.7|188
1616387400000|2021-03-22 04:30:00|13425.2|13422.2|13426.5|13423.5|13428.2|13423.8|13425.1|13420.7|234
1616387700000|2021-03-22 04:35:00|13426.6|13423.6|13425|13422|13427.7|13423.6|13424.1|13420.2|141
1616388000000|2021-03-22 04:40:00|13425.1|13422.1|13425.5|13422.5|13427.1|13422.5|13423|13418.7|259
1616388300000|2021-03-22 04:45:00|13427|13421|13426.6|13423.6|13428.2|13423.9|13424.4|13419.9|167
1616388600000|2021-03-22 04:50:00|13426.7|13423.7|13426.3|13423.3|13428.3|13423.8|13426.2|13422|94
1616388900000|2021-03-22 04:55:00|13426.4|13423.4|13431.6|13425.6|13431.7|13427.2|13426.1|13421.6|170
1616389200000|2021-03-22 05:00:00|13431.5|13425.5|13432.2|13429.2|13434.3|13429.8|13431.5|13425.5|159
1616389500000|2021-03-22 05:05:00|13432.1|13429.1|13431.9|13428.9|13435.2|13430.7|13430.8|13426.4|208
1616389800000|2021-03-22 05:10:00|13432|13429|13434.7|13431.7|13436.4|13431.9|13432|13427.8|158
1616390100000|2021-03-22 05:15:00|13434.8|13431.8|13433.8|13430.8|13436.4|13431.8|13432.7|13428.4|193
1616390400000|2021-03-22 05:20:00|13433.9|13430.9|13432.8|13429.8|13435.8|13431.6|13432.6|13428.4|187
1616390700000|2021-03-22 05:25:00|13432.9|13429.9|13429.4|13426.4|13433.7|13429.9|13429.4|13424|140
1616391000000|2021-03-22 05:30:00|13429.5|13426.5|13427.1|13421.1|13432.3|13427.8|13425.6|13420.7|287
1616391300000|2021-03-22 05:35:00|13425.7|13422.7|13422.1|13419.1|13427|13422.7|13421.9|13417.4|228
1616391600000|2021-03-22 05:40:00|13423.7|13417.7|13422.4|13419.4|13424.6|13420.1|13421.8|13417.4|110
1616391900000|2021-03-22 05:45:00|13423.5|13417.5|13420.8|13417.8|13423.7|13419.4|13420|13415.6|150
1616392200000|2021-03-22 05:50:00|13420.6|13417.6|13422|13419|13423.7|13419.2|13419|13414.6|143
1616392500000|2021-03-22 05:55:00|13422.1|13419.1|13426.3|13420.3|13428.4|13423.9|13421.7|13417.5|184
1616392800000|2021-03-22 06:00:00|13426.4|13420.4|13426.4|13420.4|13427.1|13422.8|13423.4|13418|196
1616393100000|2021-03-22 06:05:00|13426.3|13420.3|13424.3|13421.3|13426.4|13422|13422.5|13418|174
1616393400000|2021-03-22 06:10:00|13426|13420|13427|13421|13427.3|13422.9|13423.1|13418.7|126
1616393700000|2021-03-22 06:15:00|13425.5|13422.5|13424.7|13421.7|13428.8|13424.3|13424.6|13420.2|188
1616394000000|2021-03-22 06:20:00|13424.8|13421.8|13422.3|13419.3|13426.4|13421.8|13421.9|13417.5|288
1616394300000|2021-03-22 06:25:00|13422.2|13419.2|13425.2|13422.2|13426.9|13422.4|13422.1|13417.6|226
1616394600000|2021-03-22 06:30:00|13425.3|13422.3|13429.6|13423.6|13430.9|13426.5|13424.5|13420|235
1616394900000|2021-03-22 06:35:00|13429.5|13423.5|13424.6|13418.6|13430|13425.6|13422.4|13417.4|309
1616395200000|2021-03-22 06:40:00|13424.7|13418.7|13430.3|13424.3|13430.5|13425.7|13422.5|13418.3|266
1616395500000|2021-03-22 06:45:00|13428.9|13425.9|13428.3|13425.3|13431.2|13426.8|13426.2|13421.6|208
1616395800000|2021-03-22 06:50:00|13428.1|13425.1|13428.1|13425.1|13430.3|13426|13427.2|13422.9|237
1616396100000|2021-03-22 06:55:00|13428.2|13425.2|13431.1|13428.1|13433.3|13428.8|13427.3|13422.2|183
1616396400000|2021-03-22 07:00:00|13432.5|13426.5|13434.9|13428.9|13435.1|13429.4|13428.2|13423.6|295
1616396700000|2021-03-22 07:05:00|13434.8|13428.8|13429.8|13426.8|13435.2|13430.6|13428.3|13423.7|272
1616397000000|2021-03-22 07:10:00|13429.7|13426.7|13429.7|13426.7|13434.3|13429.8|13429.6|13425.1|209
1616397300000|2021-03-22 07:15:00|13429.8|13426.8|13422.9|13419.9|13430.5|13427.1|13419.9|13415|306
1616397600000|2021-03-22 07:20:00|13424.3|13418.3|13425|13422|13427.8|13423.7|13422|13417.4|219
1616397900000|2021-03-22 07:25:00|13425.1|13422.1|13422.3|13419.3|13426.6|13422.1|13421.8|13417.4|237
1616398200000|2021-03-22 07:30:00|13422.2|13419.2|13425.2|13419.2|13426.6|13421.9|13420.6|13416.1|254
1616398500000|2021-03-22 07:35:00|13425.3|13419.3|13426.2|13423.2|13427.8|13423.2|13422.3|13417.8|229
1616398800000|2021-03-22 07:40:00|13427.7|13421.7|13430.5|13424.5|13430.9|13426.5|13426.5|13421.7|224
1616399100000|2021-03-22 07:45:00|13430.6|13424.6|13433.3|13427.3|13436|13430.6|13428.6|13423.5|301
1616399400000|2021-03-22 07:50:00|13433.4|13427.4|13431.1|13425.1|13435|13430.5|13429.5|13424.5|273
1616399700000|2021-03-22 07:55:00|13431.2|13425.2|13429.1|13423.1|13431.4|13426.6|13426.5|13421.8|239
1616400000000|2021-03-22 08:00:00|13429|13423|13430.3|13424.3|13430.9|13425.9|13427.2|13422.4|349
1616400300000|2021-03-22 08:05:00|13430.4|13424.4|13432.2|13426.2|13435.6|13430.4|13429.4|13424.3|297
1616400600000|2021-03-22 08:10:00|13432.5|13426.5|13427.2|13421.2|13433.2|13428.5|13425.2|13420|395
1616400900000|2021-03-22 08:15:00|13427.3|13421.3|13424.5|13418.5|13428.4|13422.7|13423|13417|285
1616401200000|2021-03-22 08:20:00|13424.6|13418.6|13425.2|13419.2|13425.4|13420.7|13420.6|13415.7|307
1616401500000|2021-03-22 08:25:00|13425.3|13419.3|13422|13416|13427.8|13422.5|13422|13416|309
1616401800000|2021-03-22 08:30:00|13421.9|13415.9|13412.6|13406.6|13421.9|13415.9|13411|13405|301
1616402100000|2021-03-22 08:35:00|13412.7|13406.7|13417.5|13411.5|13417.5|13412.5|13412.5|13406.6|256
1616402400000|2021-03-22 08:40:00|13417.4|13411.4|13417.4|13411.4|13420.8|13416|13415|13410.3|289
1616402700000|2021-03-22 08:45:00|13417.5|13411.5|13417.3|13411.3|13418.9|13414.4|13414.3|13409.9|209
1616403000000|2021-03-22 08:50:00|13417.4|13411.4|13416|13410|13417.8|13413.3|13413.4|13408.9|202
1616403300000|2021-03-22 08:55:00|13416.1|13410.1|13413.2|13410.2|13417.5|13412|13412.6|13408|241
1616403600000|2021-03-22 09:00:00|13414.6|13408.6|13414.5|13408.5|13415.3|13410.8|13410.4|13406|233
1616403900000|2021-03-22 09:05:00|13414.2|13408.2|13409.8|13403.8|13414.4|13408.4|13407.5|13402.8|213
1616404200000|2021-03-22 09:10:00|13409.7|13403.7|13415.4|13409.4|13415.6|13410.9|13409.4|13403.7|252
1616404500000|2021-03-22 09:15:00|13415.3|13409.3|13416.4|13410.4|13417.6|13412.9|13413.6|13409|228
1616404800000|2021-03-22 09:20:00|13414.7|13411.7|13417.4|13411.4|13418.5|13413.6|13414.3|13409.7|301
1616405100000|2021-03-22 09:25:00|13417.5|13411.5|13419.4|13413.4|13420.2|13414.8|13414.6|13409.9|274
1616405400000|2021-03-22 09:30:00|13419.6|13413.6|13416.9|13410.9|13419.8|13414.5|13415|13410.3|217
1616405700000|2021-03-22 09:35:00|13416.8|13410.8|13415.2|13409.2|13417|13412.5|13413.4|13408.7|200
1616406000000|2021-03-22 09:40:00|13413.7|13410.7|13418.4|13412.4|13419.5|13415|13413.6|13409.1|204
1616406300000|2021-03-22 09:45:00|13418.5|13412.5|13416|13413|13418.5|13413.7|13413.5|13408.6|183
1616406600000|2021-03-22 09:50:00|13415.9|13412.9|13416.4|13413.4|13419.5|13415.1|13415|13410.6|221
1616406900000|2021-03-22 09:55:00|13416.3|13413.3|13416|13410|13417.8|13413.5|13413.5|13408.1|186
1616407200000|2021-03-22 10:00:00|13415.9|13409.9|13415.8|13409.8|13417.7|13413.3|13413.6|13408.6|239
1616407500000|2021-03-22 10:05:00|13415.9|13409.9|13414.9|13408.9|13415.9|13411.2|13411.4|13406.8|206
1616407800000|2021-03-22 10:10:00|13414.8|13408.8|13414|13411|13415.7|13411|13411.1|13406.6|198
1616408100000|2021-03-22 10:15:00|13413.9|13410.9|13413.9|13407.9|13415.6|13411|13412|13407.5|125
1616408400000|2021-03-22 10:20:00|13414|13408|13414.8|13408.8|13415.2|13410.4|13411.8|13407|196
1616408700000|2021-03-22 10:25:00|13413.1|13410.1|13414|13411|13415.5|13411.1|13413|13408.2|169
1616409000000|2021-03-22 10:30:00|13414.1|13411.1|13418.1|13412.1|13418.2|13413.7|13413.9|13409.4|220
1616409300000|2021-03-22 10:35:00|13416.7|13413.7|13421|13415|13421|13416.4|13416.6|13412.3|221
1616409600000|2021-03-22 10:40:00|13421.1|13415.1|13421.5|13415.5|13423|13418.1|13419.6|13415|163
1616409900000|2021-03-22 10:45:00|13421.4|13415.4|13421|13415|13422.6|13417.6|13419.3|13414.4|187
1616410200000|2021-03-22 10:50:00|13420.9|13414.9|13420.2|13414.2|13421.8|13416.7|13416.6|13411.6|244
1616410500000|2021-03-22 10:55:00|13420.1|13414.1|13413.8|13407.8|13420.1|13414.4|13413|13407|324
1616410800000|2021-03-22 11:00:00|13413.9|13407.9|13409.2|13403.2|13414.1|13408.8|13407.9|13401.9|254
1616411100000|2021-03-22 11:05:00|13409.3|13403.3|13410.2|13404.2|13411.7|13405.7|13407.6|13402.6|204
1616411400000|2021-03-22 11:10:00|13410.1|13404.1|13409.2|13403.2|13410.3|13404.5|13407|13402.5|181
1616411700000|2021-03-22 11:15:00|13409.4|13403.4|13411.3|13405.3|13411.6|13407.3|13408.7|13403|189
1616412000000|2021-03-22 11:20:00|13411.2|13405.2|13408.2|13402.2|13411.2|13405.9|13405.3|13400.6|220
1616412300000|2021-03-22 11:25:00|13408.1|13402.1|13404.9|13398.9|13408.9|13404.3|13403.3|13398.8|179
1616412600000|2021-03-22 11:30:00|13404.8|13398.8|13403.2|13397.2|13405.4|13400.5|13403|13397.2|121
1616412900000|2021-03-22 11:35:00|13403.3|13397.3|13403.6|13397.6|13404.8|13398.8|13401.2|13396.7|183
1616413200000|2021-03-22 11:40:00|13403.5|13397.5|13407.1|13401.1|13407.2|13402.1|13401.2|13396.6|153
1616413500000|2021-03-22 11:45:00|13406.9|13400.9|13405.8|13402.8|13408.1|13403.5|13404.2|13399.6|189
1616413800000|2021-03-22 11:50:00|13405.9|13402.9|13405.5|13402.5|13409.3|13404.5|13405.4|13400.9|139
1616414100000|2021-03-22 11:55:00|13405.4|13402.4|13403.4|13400.4|13406.9|13402.4|13402.6|13398|161
1616414400000|2021-03-22 12:00:00|13403.7|13400.7|13408|13405|13410.1|13405|13403.6|13398.7|279
1616414700000|2021-03-22 12:05:00|13407.9|13404.9|13410.6|13404.6|13412.3|13407.4|13407.9|13403.4|239
1616415000000|2021-03-22 12:10:00|13410.7|13404.7|13408.2|13402.2|13411|13406.2|13407.5|13401.9|252
1616415300000|2021-03-22 12:15:00|13408.1|13402.1|13412.7|13406.7|13413.2|13408.7|13407.5|13401.8|233
1616415600000|2021-03-22 12:20:00|13412.5|13406.5|13411|13405|13412.8|13406.8|13407.6|13402.5|285
1616415900000|2021-03-22 12:25:00|13411.1|13405.1|13410.1|13404.1|13411.8|13407.3|13407.5|13402.5|160
1616416200000|2021-03-22 12:30:00|13410|13404|13408.9|13402.9|13410.3|13405.5|13406.3|13401.1|211
1616416500000|2021-03-22 12:35:00|13408.8|13402.8|13412.5|13406.5|13412.6|13407.3|13406.2|13401.6|289
1616416800000|2021-03-22 12:40:00|13412.6|13406.6|13411.8|13405.8|13412.9|13407.8|13409|13404.6|223
1616417100000|2021-03-22 12:45:00|13410.3|13407.3|13412.4|13409.4|13414.7|13409.6|13408.1|13403.4|229
1616417400000|2021-03-22 12:50:00|13412.5|13409.5|13414.1|13411.1|13415.6|13411.2|13412|13407.7|163
1616417700000|2021-03-22 12:55:00|13414.2|13411.2|13414.5|13408.5|13417.4|13412.8|13413.4|13408.4|150
1616418000000|2021-03-22 13:00:00|13414.4|13408.4|13414.2|13411.2|13416.2|13411.6|13412.9|13408.3|94
1616418300000|2021-03-22 13:05:00|13414.3|13411.3|13414.4|13408.4|13416.3|13411.8|13412|13406.9|227
1616418600000|2021-03-22 13:10:00|13414|13408|13412|13406|13414.7|13410.2|13408.9|13404.1|308
1616418900000|2021-03-22 13:15:00|13410.4|13407.4|13407.4|13404.4|13412.4|13408.2|13407.3|13403.2|256
1616419200000|2021-03-22 13:20:00|13409|13403|13410.4|13404.4|13412|13407.4|13407.7|13402.7|139
1616419500000|2021-03-22 13:25:00|13410.6|13404.6|13408.6|13405.6|13410.7|13405.7|13408.1|13403.5|140
1616419800000|2021-03-22 13:30:00|13409.2|13406.2|13411.4|13405.4|13412.3|13407.4|13406.3|13401.7|194
1616420100000|2021-03-22 13:35:00|13411.3|13405.3|13413.7|13407.7|13414.1|13409.2|13408|13403.6|262
1616420400000|2021-03-22 13:40:00|13413.6|13407.6|13422.8|13416.8|13424|13418.8|13412.3|13407.4|277
1616420700000|2021-03-22 13:45:00|13422.7|13416.7|13417.3|13411.3|13423.1|13418.3|13416.7|13411.3|274
1616421000000|2021-03-22 13:50:00|13417.2|13411.2|13413.5|13407.5|13417.7|13413.2|13411.2|13406.4|335
1616421300000|2021-03-22 13:55:00|13413|13407|13416.1|13410.1|13416.3|13411.7|13412.3|13406.9|146
1616421600000|2021-03-22 14:00:00|13416|13410|13414.5|13408.5|13416.4|13411.9|13413.2|13407.4|242
1616421900000|2021-03-22 14:05:00|13414.2|13408.2|13415.7|13409.7|13417|13411|13412|13407|316
1616422200000|2021-03-22 14:10:00|13415.2|13409.2|13414.8|13411.8|13417.4|13412.9|13412.1|13407|306
1616422500000|2021-03-22 14:15:00|13414.7|13411.7|13415|13412|13419.2|13414.5|13414|13409.3|297
1616422800000|2021-03-22 14:20:00|13414.9|13411.9|13413.2|13410.2|13418.9|13414.2|13412.7|13407.8|331
1616423100000|2021-03-22 14:25:00|13413.3|13410.3|13415.6|13409.6|13416.2|13411.3|13412.1|13407.3|353
1616423400000|2021-03-22 14:30:00|13415.5|13409.5|13415.4|13409.4|13417.5|13412.8|13413.1|13408.3|369
1616423700000|2021-03-22 14:35:00|13413.8|13410.8|13415.4|13409.4|13417.4|13412.8|13413.6|13409.4|237
1616424000000|2021-03-22 14:40:00|13415.3|13409.3|13413.6|13407.6|13417.9|13413.2|13412.3|13407.6|268
1616424300000|2021-03-22 14:45:00|13413.7|13407.7|13409|13403|13413.7|13408.8|13406.6|13402.1|348
1616424600000|2021-03-22 14:50:00|13408.9|13402.9|13409.1|13403.1|13409.1|13404.6|13405.4|13400.7|240
1616424900000|2021-03-22 14:55:00|13409.2|13403.2|13407.1|13401.1|13409.9|13404.9|13405.7|13400.9|294
1616425200000|2021-03-22 15:00:00|13407|13401|13405.7|13402.7|13408.6|13403.8|13405.4|13400.5|172
1616425500000|2021-03-22 15:05:00|13405.6|13402.6|13405.8|13399.8|13407.7|13403.3|13404.1|13399.2|168
1616425800000|2021-03-22 15:10:00|13405.9|13399.9|13407.7|13401.7|13407.8|13402|13404.2|13399.1|220
1616426100000|2021-03-22 15:15:00|13407.6|13401.6|13405.8|13399.8|13408|13402.5|13404.8|13398.8|214
1616426400000|2021-03-22 15:20:00|13405.7|13399.7|13405|13399|13405.8|13400.7|13402.7|13396.7|198
1616426700000|2021-03-22 15:25:00|13405.1|13399.1|13403.3|13397.3|13405.6|13400.3|13401.9|13396.2|224
1616427000000|2021-03-22 15:30:00|13403.2|13397.2|13397.4|13391.4|13403.5|13399|13395.6|13391.3|310
1616427300000|2021-03-22 15:35:00|13397.5|13391.5|13399|13393|13399.7|13393.9|13394.9|13390.4|238
1616427600000|2021-03-22 15:40:00|13398.8|13392.8|13396.5|13393.5|13400.3|13395.5|13396|13391.7|282
1616427900000|2021-03-22 15:45:00|13396.7|13393.7|13399.1|13393.1|13400|13395.5|13396.3|13391.9|238
1616428200000|2021-03-22 15:50:00|13399.2|13393.2|13399.9|13393.9|13399.9|13395.4|13397|13392.4|270
1616428500000|2021-03-22 15:55:00|13399.8|13393.8|13401.6|13395.6|13403.6|13399.4|13398.4|13393.6|328
1616428800000|2021-03-22 16:00:00|13400.1|13397.1|13402.6|13399.6|13404.4|13399.7|13400.1|13395.5|235
1616429100000|2021-03-22 16:05:00|13404|13398|13402.8|13396.8|13404.1|13399.1|13401|13396.6|145
1616429400000|2021-03-22 16:10:00|13402.9|13396.9|13403.1|13397.1|13403.1|13398.5|13400.1|13395.6|153
1616429700000|2021-03-22 16:15:00|13403|13397|13402.3|13396.3|13403.4|13398.9|13400.2|13395.8|186
1616430000000|2021-03-22 16:20:00|13402.2|13396.2|13399.3|13396.3|13402.6|13398|13398.7|13393.6|193
1616430300000|2021-03-22 16:25:00|13401|13395|13397.3|13391.3|13401.8|13396.8|13396.2|13391.2|273
1616430600000|2021-03-22 16:30:00|13396.2|13393.2|13398.4|13392.4|13400.6|13395.6|13396.2|13392|208
1616430900000|2021-03-22 16:35:00|13398.5|13392.5|13399.6|13393.6|13399.6|13394.2|13396.4|13391.3|183
1616431200000|2021-03-22 16:40:00|13399.5|13393.5|13395.5|13392.5|13400.3|13395.6|13395.4|13390.7|186
1616431500000|2021-03-22 16:45:00|13397.1|13391.1|13397.5|13391.5|13398.2|13393.4|13395.5|13390.9|170
1616431800000|2021-03-22 16:50:00|13397.4|13391.4|13397.1|13391.1|13397.8|13393|13395.3|13390.7|172
1616432100000|2021-03-22 16:55:00|13397.2|13391.2|13396.7|13390.7|13397.2|13392.6|13394.3|13389.8|176
1616432400000|2021-03-22 17:00:00|13396.6|13390.6|13399.6|13393.6|13399.6|13394.9|13395.5|13390.1|173
1616432700000|2021-03-22 17:05:00|13399.7|13393.7|13400.2|13394.2|13400.9|13396.3|13397.6|13393.1|206
1616433000000|2021-03-22 17:10:00|13400|13394|13399.3|13393.3|13401.4|13396.6|13397.9|13393.3|233
1616433300000|2021-03-22 17:15:00|13399.4|13393.4|13398.1|13392.1|13399.4|13394.7|13396.5|13391.9|215
1616433600000|2021-03-22 17:20:00|13398|13392|13396.8|13390.8|13398.8|13394|13394.3|13389.9|211
1616433900000|2021-03-22 17:25:00|13396.9|13390.9|13396.4|13393.4|13398.5|13393.9|13395.1|13390.5|186
1616434200000|2021-03-22 17:30:00|13396.3|13393.3|13396|13390|13398.1|13393.5|13394.3|13389.6|201
1616434500000|2021-03-22 17:35:00|13395.9|13389.9|13396.1|13390.1|13396.5|13392.2|13394.1|13389.6|170
1616434800000|2021-03-22 17:40:00|13396|13390|13394.8|13391.8|13396.9|13392.4|13394.3|13389.8|164
1616435100000|2021-03-22 17:45:00|13394.6|13391.6|13394.7|13391.7|13396.4|13391.8|13394.2|13389.7|176
1616435400000|2021-03-22 17:50:00|13394.9|13391.9|13396.5|13390.5|13396.6|13392|13394.4|13389.7|122
1616435700000|2021-03-22 17:55:00|13396.4|13390.4|13396.4|13390.4|13398.3|13393.7|13394.7|13389.9|142
1616436000000|2021-03-22 18:00:00|13396.5|13390.5|13394.7|13391.7|13397.2|13392.5|13394.5|13389.8|182
1616436300000|2021-03-22 18:05:00|13394.6|13391.6|13394.5|13391.5|13396.6|13391.9|13394.3|13389.4|147
1616436600000|2021-03-22 18:10:00|13394.7|13391.7|13395.3|13392.3|13397.2|13392.9|13394.5|13390.2|107
1616436900000|2021-03-22 18:15:00|13395.4|13392.4|13396.4|13390.4|13397|13392.5|13394.6|13389.9|151
1616437200000|2021-03-22 18:20:00|13396.5|13390.5|13395.7|13392.7|13397.3|13392.8|13394.6|13390|108
1616437500000|2021-03-22 18:25:00|13395.6|13392.6|13394.9|13391.9|13397.5|13392.8|13394.8|13390.2|126
1616437800000|2021-03-22 18:30:00|13395|13392|13395.1|13389.1|13396.3|13392|13393.3|13388.8|128
1616438100000|2021-03-22 18:35:00|13393.4|13390.4|13396.1|13390.1|13396.4|13391.8|13393.3|13388.7|177
1616438400000|2021-03-22 18:40:00|13396.2|13390.2|13396.2|13390.2|13396.7|13392.1|13394.5|13389.9|161
1616438700000|2021-03-22 18:45:00|13395.9|13389.9|13395.2|13392.2|13397|13392.4|13394.4|13389.7|166
1616439000000|2021-03-22 18:50:00|13395.1|13392.1|13396.7|13390.7|13397.2|13392.5|13394.9|13390.4|89
1616439300000|2021-03-22 18:55:00|13395.2|13392.2|13397.2|13391.2|13397.3|13393|13394.6|13389.9|163
1616439600000|2021-03-22 19:00:00|13397.3|13391.3|13396|13390|13397.4|13392.8|13394.6|13389.9|149
1616439900000|2021-03-22 19:05:00|13395.9|13389.9|13396|13393|13397.6|13393.2|13394.4|13389.9|100
1616440200000|2021-03-22 19:10:00|13397.5|13391.5|13397.9|13391.9|13397.9|13393.4|13395.4|13390.9|161
1616440500000|2021-03-22 19:15:00|13398|13392|13399.7|13393.7|13399.9|13395.2|13396.6|13392|143
1616440800000|2021-03-22 19:20:00|13399.9|13393.9|13397.9|13394.9|13399.9|13395.2|13397.6|13393|112
1616441100000|2021-03-22 19:25:00|13399.5|13393.5|13400.3|13394.3|13400.3|13395.8|13397.8|13393.2|100
1616441400000|2021-03-22 19:30:00|13400.2|13394.2|13399|13396|13400.5|13396|13398.7|13393.5|118
1616441700000|2021-03-22 19:35:00|13398.9|13395.9|13398.6|13395.6|13401|13396.3|13398.6|13393.9|100
1616442000000|2021-03-22 19:40:00|13398.8|13395.8|13401.5|13395.5|13403.2|13398.3|13398.7|13394.2|178
1616442300000|2021-03-22 19:45:00|13401.4|13395.4|13402.1|13396.1|13402.2|13397.6|13399.4|13394.7|199
1616442600000|2021-03-22 19:50:00|13402.2|13396.2|13401.8|13395.8|13403.3|13398.9|13400.6|13395.5|230
1616442900000|2021-03-22 19:55:00|13401.9|13395.9|13402|13396|13402.5|13398|13400.3|13395.4|223
1616443200000|2021-03-22 20:00:00|13402.1|13396.1|13400.9|13397.9|13402.4|13398|13400.4|13395.8|78
1616443500000|2021-03-22 20:05:00|13401.1|13398.1|13401|13398|13402.8|13398.1|13400.8|13396.3|64
1616443800000|2021-03-22 20:10:00|13400.9|13397.9|13402.1|13396.1|13402.8|13398.1|13400.8|13396|82
1616444100000|2021-03-22 20:15:00|13402.2|13396.2|13402.4|13396.4|13402.8|13398|13400.7|13396|72
1616444400000|2021-03-22 20:20:00|13402.6|13396.6|13402.4|13396.4|13402.8|13396.8|13402|13396|80
1616444700000|2021-03-22 20:25:00|13403.1|13397.1|13402.7|13396.7|13403.2|13397.2|13402|13396|72
1616445000000|2021-03-22 20:30:00|13402.8|13396.8|13402.7|13396.7|13403.3|13397.3|13401.8|13395.8|139
1616445300000|2021-03-22 20:35:00|13402.6|13396.6|13402.8|13396.8|13403.5|13397.5|13401.4|13395.4|118
1616445600000|2021-03-22 20:40:00|13402.3|13396.3|13403|13397|13403.4|13397.4|13402.2|13396.2|112
1616445900000|2021-03-22 20:45:00|13403.2|13397.2|13416.7|13400.7|13422.1|13406.1|13402.1|13396.1|219
1616446200000|2021-03-22 20:50:00|13416.6|13400.6|13406|13400|13417.2|13401.2|13404.7|13396|552
1616446500000|2021-03-22 20:55:00|13405.9|13399.9|13414.4|13400.8|13420.6|13404.6|13405.7|13398|417
1616446800000|2021-03-22 21:00:00|13421.6|13405.6|13415.9|13401.6|13422.1|13406.1|13415.4|13400.3|50
1616447100000|2021-03-22 21:05:00|13416.2|13403.4|13415.2|13405.9|13419.9|13408.5|13412.9|13401.6|77
1616447400000|2021-03-22 21:10:00|13417.2|13404.5|13406.2|13390.2|13419.4|13405.8|13405|13389|296
1616447700000|2021-03-22 21:15:00|13406.7|13390.7|13414.5|13398.5|13415.9|13399.9|13403.4|13388.1|191
1616448000000|2021-03-22 21:20:00|13414.4|13398.4|13413.9|13405.5|13419.1|13408.3|13413.6|13398.1|221
1616448300000|2021-03-22 21:25:00|13416.9|13403.4|13407.1|13391.1|13418.9|13405.8|13405.9|13389.9|247
1616448600000|2021-03-22 21:30:00|13407.7|13391.7|13408.4|13392.4|13408.4|13395|13405.5|13389.5|173
1616448900000|2021-03-22 21:35:00|13408.3|13392.3|13417.5|13401.5|13418.6|13403.4|13405.2|13390.9|257
1616449200000|2021-03-22 21:40:00|13417.6|13401.6|13415.5|13403.4|13418|13405|13414.6|13401.3|154
1616449500000|2021-03-22 21:45:00|13415.7|13402.4|13414.2|13398.2|13417.8|13406.9|13409.4|13397|184
1616449800000|2021-03-22 21:50:00|13413.6|13399.2|13413.2|13402.2|13416.5|13403.7|13411.3|13397.5|141
1616450100000|2021-03-22 21:55:00|13414.9|13400.5|13408.3|13397.5|13418.9|13402.9|13406|13394.9|155
1616450400000|2021-03-22 22:00:00|13408.6|13396.9|13407.5|13401.5|13412.5|13401.9|13406.2|13394.8|183
1616450700000|2021-03-22 22:05:00|13407.6|13401.6|13407.3|13401.3|13410.3|13402.8|13406.5|13400|166
1616451000000|2021-03-22 22:10:00|13407.4|13400.6|13407|13401|13408.2|13401.7|13406.3|13399.6|124
1616451300000|2021-03-22 22:15:00|13406.8|13400.8|13406.3|13400.3|13407.1|13401|13405.8|13399.5|61
1616451600000|2021-03-22 22:20:00|13406.1|13400.1|13405.7|13399.7|13406.7|13400.6|13404.8|13396.8|81
1616451900000|2021-03-22 22:25:00|13404.6|13398.6|13406.5|13400.5|13407.5|13400.6|13404.6|13398.6|115
1616452200000|2021-03-22 22:30:00|13406.3|13400.3|13406|13400|13406.7|13400.7|13405|13399|89
1616452500000|2021-03-22 22:35:00|13405.8|13399.8|13406.2|13400.2|13407|13401|13405.2|13399.2|95
1616452800000|2021-03-22 22:40:00|13406.1|13400.1|13406.8|13400.8|13407.4|13401.4|13405.9|13399.7|94
1616453100000|2021-03-22 22:45:00|13406.9|13400.9|13406.8|13400.8|13407.4|13401.4|13406.2|13399.5|82
1616453400000|2021-03-22 22:50:00|13406.7|13400.7|13406.7|13400.7|13407.2|13401.2|13405.9|13399.3|72
1616453700000|2021-03-22 22:55:00|13406.5|13400.5|13406.9|13400.9|13407.4|13401.4|13406|13400|80
1616454000000|2021-03-22 23:00:00|13407|13401|13404.1|13398.1|13407|13401|13404|13398|113
1616454300000|2021-03-22 23:05:00|13403.6|13397.6|13401.9|13398.9|13404.1|13399|13401.8|13396.6|104
1616454600000|2021-03-22 23:10:00|13402|13399|13408.5|13402.5|13408.6|13402.6|13401.9|13397.4|113
1616454900000|2021-03-22 23:15:00|13408.4|13402.4|13407|13401|13409.3|13404.1|13406.6|13400.9|139
1616455200000|2021-03-22 23:20:00|13406.9|13400.9|13406.3|13400.3|13407|13401.8|13404.5|13399|91
1616455500000|2021-03-22 23:25:00|13404.8|13401.8|13407.4|13401.4|13407.5|13402.9|13404.6|13400.1|57
1616455800000|2021-03-22 23:30:00|13407.2|13401.2|13407.4|13401.4|13407.5|13402.7|13405|13400.6|82
1616456100000|2021-03-22 23:35:00|13407.5|13401.5|13405.2|13402.2|13407.7|13403.2|13405.2|13400.6|66
1616456400000|2021-03-22 23:40:00|13405.1|13402.1|13407.6|13401.6|13407.9|13402.5|13405|13400.8|68
1616456700000|2021-03-22 23:45:00|13407.7|13401.7|13408|13402|13408.2|13403.5|13406.2|13401.5|90
1616457000000|2021-03-22 23:50:00|13407.9|13401.9|13406.1|13403.1|13408.4|13403.7|13406.1|13401.5|75
1616457300000|2021-03-22 23:55:00|13406.4|13403.4|13403|13397|13408.2|13403.4|13402.9|13396.9|153
1616457600000|2021-03-23 00:00:00|13403.1|13397.1|13401.5|13395.5|13404.6|13399.9|13400.9|13395.5|130
1616457900000|2021-03-23 00:05:00|13401.2|13395.2|13399.9|13396.9|13401.7|13397.1|13399.4|13394.9|124
1616458200000|2021-03-23 00:10:00|13401.4|13395.4|13401.3|13395.3|13402.5|13398|13399.7|13395.3|81
1616458500000|2021-03-23 00:15:00|13401.4|13395.4|13402.8|13396.8|13403.1|13398.8|13399.6|13395.1|97
1616458800000|2021-03-23 00:20:00|13402.9|13396.9|13405.6|13399.6|13405.6|13401.2|13401.7|13396.8|112
1616459100000|2021-03-23 00:25:00|13405.7|13399.7|13411.8|13405.8|13412.9|13408.3|13404|13399.7|181
1616459400000|2021-03-23 00:30:00|13410.3|13407.3|13406.7|13403.7|13412|13407.6|13406.7|13402.1|163
1616459700000|2021-03-23 00:35:00|13406.8|13403.8|13407.1|13404.1|13409.1|13404.3|13405.8|13401.5|156
1616460000000|2021-03-23 00:40:00|13407.2|13404.2|13407.2|13404.2|13408.9|13404.4|13406.1|13401.4|125
1616460300000|2021-03-23 00:45:00|13407.3|13404.3|13411.8|13405.8|13412|13407.2|13407|13402.4|166
1616460600000|2021-03-23 00:50:00|13411.9|13405.9|13412|13406|13412.2|13407.8|13408.9|13404.4|179
1616460900000|2021-03-23 00:55:00|13411.9|13405.9|13409.2|13406.2|13412|13407.8|13409|13404.7|128
1616461200000|2021-03-23 01:00:00|13409.1|13406.1|13407.1|13404.1|13411.9|13407.3|13407.1|13402.5|164
1616461500000|2021-03-23 01:05:00|13407.2|13404.2|13406.6|13400.6|13408.4|13404.2|13404.3|13399.8|166
1616461800000|2021-03-23 01:10:00|13406.7|13400.7|13412.2|13406.2|13412.7|13406.7|13405.1|13400.7|158
1616462100000|2021-03-23 01:15:00|13412.3|13406.3|13412.1|13406.1|13413.9|13408.6|13410.1|13405.4|206
1616462400000|2021-03-23 01:20:00|13412|13406|13409.7|13406.7|13412.3|13407.8|13408.6|13404|198
1616462700000|2021-03-23 01:25:00|13409.6|13406.6|13408.2|13405.2|13411|13406.8|13407.5|13403.6|171
1616463000000|2021-03-23 01:30:00|13408.4|13405.4|13413.9|13407.9|13414|13409.5|13407.1|13402.6|252
1616463300000|2021-03-23 01:35:00|13414|13408|13409|13406|13414.1|13408.8|13408.7|13404.2|245
1616463600000|2021-03-23 01:40:00|13408.9|13405.9|13409.2|13406.2|13412.4|13407.9|13408.7|13404.2|251
1616463900000|2021-03-23 01:45:00|13410.8|13404.8|13413.3|13410.3|13415.1|13410.6|13409.4|13404.7|272
1616464200000|2021-03-23 01:50:00|13413.4|13410.4|13411.7|13408.7|13418.8|13414.4|13411.3|13407|290
1616464500000|2021-03-23 01:55:00|13411.6|13408.6|13409.1|13406.1|13413.2|13408.6|13408.1|13403.7|247
1616464800000|2021-03-23 02:00:00|13409.2|13406.2|13406.8|13403.8|13411.2|13406.7|13406.7|13402.5|218
1616465100000|2021-03-23 02:05:00|13406.9|13403.9|13409.6|13406.6|13412|13407.4|13406.6|13401.9|181
1616465400000|2021-03-23 02:10:00|13409.5|13406.5|13410.8|13407.8|13412.2|13408|13409|13404.6|267
1616465700000|2021-03-23 02:15:00|13410.7|13407.7|13416.5|13410.5|13417|13412.3|13409.6|13405.4|193
1616466000000|2021-03-23 02:20:00|13416.6|13410.6|13413.2|13410.2|13416.6|13412|13411.9|13407.8|143
1616466300000|2021-03-23 02:25:00|13413.3|13410.3|13416|13413|13418.6|13414.1|13413.3|13409.5|221
1616466600000|2021-03-23 02:30:00|13417.6|13411.6|13416.2|13410.2|13419.3|13414.8|13413.5|13409|241
1616466900000|2021-03-23 02:35:00|13416.1|13410.1|13414.1|13411.1|13417.3|13413.1|13413.5|13408.9|215
1616467200000|2021-03-23 02:40:00|13414.2|13411.2|13416.1|13410.1|13416.1|13411.7|13412.4|13408.3|216
1616467500000|2021-03-23 02:45:00|13416|13410|13416.9|13413.9|13419.9|13415.4|13414.2|13409.9|212
1616467800000|2021-03-23 02:50:00|13417|13414|13416.7|13413.7|13419.9|13415.4|13415.9|13411.4|209
1616468100000|2021-03-23 02:55:00|13416.6|13413.6|13415.9|13412.9|13418|13413.7|13415.2|13410.9|177
1616468400000|2021-03-23 03:00:00|13416|13413|13413.9|13410.9|13417.4|13413.3|13413.8|13409.6|159
1616468700000|2021-03-23 03:05:00|13413.8|13410.8|13415.3|13412.3|13417.4|13412.8|13413.8|13409.5|96
1616469000000|2021-03-23 03:10:00|13415.4|13412.4|13415.9|13412.9|13416.7|13412.9|13413.4|13409.1|165
1616469300000|2021-03-23 03:15:00|13415.8|13412.8|13413.5|13410.5|13417.5|13412.9|13413.2|13409|170
1616469600000|2021-03-23 03:20:00|13413.6|13410.6|13412.9|13409.9|13414.6|13411.1|13412.7|13408.2|106
1616469900000|2021-03-23 03:25:00|13413|13410|13409.7|13406.7|13414.4|13410|13409.7|13406.7|113
1616470200000|2021-03-23 03:30:00|13409.8|13406.8|13411.5|13408.5|13412.4|13408.5|13409.8|13405.9|108
1616470500000|2021-03-23 03:35:00|13411.6|13408.6|13410.3|13407.3|13413.5|13409.1|13409.8|13406|97
1616470800000|2021-03-23 03:40:00|13410.2|13407.2|13410.7|13407.7|13412.5|13408|13410.1|13406|83
1616471100000|2021-03-23 03:45:00|13410.8|13407.8|13410.6|13407.6|13412.1|13408.1|13410|13405.8|102
1616471400000|2021-03-23 03:50:00|13410.5|13407.5|13409.9|13406.9|13412.5|13408.2|13409.7|13406.2|121
1616471700000|2021-03-23 03:55:00|13410|13407|13407.3|13404.3|13410.6|13407.6|13406.5|13402|165
1616472000000|2021-03-23 04:00:00|13407.4|13404.4|13404.2|13401.2|13408.4|13404.7|13404.2|13400.3|185
1616472300000|2021-03-23 04:05:00|13404.3|13401.3|13405.3|13402.3|13406.7|13402.3|13403.4|13399.3|167
1616472600000|2021-03-23 04:10:00|13405.1|13402.1|13408.1|13405.1|13409.8|13405.3|13405.1|13402.1|121
1616472900000|2021-03-23 04:15:00|13408|13405|13408.9|13405.9|13410.6|13406.2|13406.8|13402.2|107
1616473200000|2021-03-23 04:20:00|13409|13406|13411.9|13405.9|13412.1|13407.6|13408.9|13404.5|107
1616473500000|2021-03-23 04:25:00|13412|13406|13412.8|13409.8|13414.2|13409.9|13410.2|13405.8|121
1616473800000|2021-03-23 04:30:00|13412.9|13409.9|13416|13413|13417.6|13413.1|13412.9|13408.4|127
1616474100000|2021-03-23 04:35:00|13415.9|13412.9|13411.6|13408.6|13418.2|13413.8|13411.3|13406.4|207
1616474400000|2021-03-23 04:40:00|13412.7|13406.7|13411.7|13408.7|13414.5|13410|13410.9|13406.5|165
1616474700000|2021-03-23 04:45:00|13411.9|13408.9|13414.3|13411.3|13415.9|13411.3|13411.9|13407.9|119
1616475000000|2021-03-23 04:50:00|13414.2|13411.2|13415.6|13412.6|13418.2|13413.7|13413.9|13409.5|187
1616475300000|2021-03-23 04:55:00|13415.7|13412.7|13421.5|13415.5|13421.6|13416.3|13415.2|13410.8|155
1616475600000|2021-03-23 05:00:00|13421.6|13415.6|13420.6|13414.6|13422.5|13417.5|13418.9|13414.5|195
1616475900000|2021-03-23 05:05:00|13419.2|13416.2|13419.3|13416.3|13420.7|13416.6|13419|13414.5|88
1616476200000|2021-03-23 05:10:00|13419.4|13416.4|13419.9|13416.9|13421.7|13417.4|13419.2|13415.1|101
1616476500000|2021-03-23 05:15:00|13420|13417|13420.9|13417.9|13422.4|13418|13419.7|13414.9|145
1616476800000|2021-03-23 05:20:00|13421|13418|13420.9|13417.9|13422.6|13418.3|13420.5|13416|100
1616477100000|2021-03-23 05:25:00|13420.8|13417.8|13423.7|13420.7|13427.3|13423.2|13420.8|13416.3|227
1616477400000|2021-03-23 05:30:00|13423.8|13420.8|13424.1|13421.1|13425.9|13421.6|13422.8|13418.1|190
1616477700000|2021-03-23 05:35:00|13423.9|13420.9|13424.9|13421.9|13426.6|13422.6|13423.8|13419.4|144
1616478000000|2021-03-23 05:40:00|13424.8|13421.8|13424.2|13418.2|13426.7|13421.9|13422.2|13418.1|112
1616478300000|2021-03-23 05:45:00|13424.4|13418.4|13422.3|13416.3|13425.1|13420.3|13420.7|13416.1|156
1616478600000|2021-03-23 05:50:00|13422.2|13416.2|13421.5|13418.5|13423.6|13419.2|13420.7|13416.2|115
1616478900000|2021-03-23 05:55:00|13421.6|13418.6|13420.8|13417.8|13423.6|13419.1|13420.5|13416.1|164
1616479200000|2021-03-23 06:00:00|13420.9|13417.9|13420.1|13417.1|13423.3|13418.8|13417.9|13413.5|160
1616479500000|2021-03-23 06:05:00|13420.2|13417.2|13420.1|13417.1|13424.4|13420.1|13419.7|13415.2|212
1616479800000|2021-03-23 06:10:00|13420|13417|13421|13418|13422.5|13418.1|13420|13416.1|159
1616480100000|2021-03-23 06:15:00|13421.1|13418.1|13424.1|13418.1|13424.4|13420|13420.8|13417.7|143
1616480400000|2021-03-23 06:20:00|13424.2|13418.2|13420.8|13417.8|13424.6|13420|13420.8|13416.6|175
1616480700000|2021-03-23 06:25:00|13420.7|13417.7|13419.6|13413.6|13422.2|13417.7|13417.3|13412.8|150
1616481000000|2021-03-23 06:30:00|13419.5|13413.5|13417.4|13414.4|13420.8|13416.2|13417.1|13413.4|176
1616481300000|2021-03-23 06:35:00|13417.2|13414.2|13416.9|13413.9|13419.4|13415.2|13416.2|13411.7|133
1616481600000|2021-03-23 06:40:00|13417|13414|13420.7|13414.7|13420.9|13416.3|13416.4|13412.4|138
1616481900000|2021-03-23 06:45:00|13420.8|13414.8|13418.1|13415.1|13421.1|13416.9|13417.6|13413.2|142
1616482200000|2021-03-23 06:50:00|13418.2|13415.2|13415.6|13412.6|13418.4|13415.2|13415.3|13410.8|194
1616482500000|2021-03-23 06:55:00|13415.5|13412.5|13416.9|13413.9|13417.8|13413.9|13415.5|13411.1|109
1616482800000|2021-03-23 07:00:00|13416.7|13413.7|13416.4|13410.4|13418.3|13413.8|13413.5|13408.9|173
1616483100000|2021-03-23 07:05:00|13416.3|13410.3|13414.7|13411.7|13417.5|13413|13413.1|13408.8|168
1616483400000|2021-03-23 07:10:00|13414.5|13411.5|13411.5|13408.5|13416.8|13412.4|13411.4|13406.8|216
1616483700000|2021-03-23 07:15:00|13411.4|13408.4|13411.7|13408.7|13414.9|13410.3|13409.9|13405.7|194
1616484000000|2021-03-23 07:20:00|13411.8|13408.8|13406.8|13403.8|13413.5|13409|13406.8|13402.2|183
1616484300000|2021-03-23 07:25:00|13406.9|13403.9|13408.7|13405.7|13411|13406.5|13406.6|13402.4|153
1616484600000|2021-03-23 07:30:00|13408.8|13405.8|13406.2|13400.2|13411.1|13406.6|13404.7|13400.2|234
1616484900000|2021-03-23 07:35:00|13406.3|13400.3|13414.4|13408.4|13414.6|13409.2|13404.2|13400|268
1616485200000|2021-03-23 07:40:00|13414.5|13408.5|13415.4|13409.4|13416.4|13411.7|13413.1|13408.3|225
1616485500000|2021-03-23 07:45:00|13415.3|13409.3|13418.1|13412.1|13418.4|13413.8|13413.9|13408.8|266
1616485800000|2021-03-23 07:50:00|13418.2|13412.2|13419.1|13413.1|13420.6|13415.9|13416.8|13412.1|192
1616486100000|2021-03-23 07:55:00|13419.2|13413.2|13418.1|13412.1|13420.5|13415.7|13415.6|13411|241
1616486400000|2021-03-23 08:00:00|13416.6|13413.6|13420|13414|13421.1|13416.6|13416.5|13412.1|292
1616486700000|2021-03-23 08:05:00|13420.1|13414.1|13421|13418|13423.8|13419|13420.1|13414.1|275
1616487000000|2021-03-23 08:10:00|13421.1|13418.1|13418.7|13415.7|13423|13418.4|13416.5|13411.4|359
1616487300000|2021-03-23 08:15:00|13418.6|13415.6|13416.5|13410.5|13420.5|13416.1|13414.9|13410.1|285
1616487600000|2021-03-23 08:20:00|13416.6|13410.6|13413.4|13407.4|13416.7|13412.1|13410.7|13406.2|287
1616487900000|2021-03-23 08:25:00|13413.3|13407.3|13418.3|13412.3|13418.8|13414.2|13412|13407.3|286
1616488200000|2021-03-23 08:30:00|13418.2|13412.2|13421.8|13415.8|13423|13417.7|13418.1|13412.1|312
1616488500000|2021-03-23 08:35:00|13420.1|13417.1|13417.7|13411.7|13422.7|13417.9|13417.6|13411.6|199
1616488800000|2021-03-23 08:40:00|13417.6|13411.6|13416.2|13413.2|13420.3|13414.3|13415.4|13410.8|183
1616489100000|2021-03-23 08:45:00|13415.9|13412.9|13415.1|13409.1|13417.6|13413|13413.6|13408.9|166
1616489400000|2021-03-23 08:50:00|13415.3|13409.3|13415.1|13409.1|13415.3|13409.4|13409.5|13404.8|187
1616489700000|2021-03-23 08:55:00|13414.9|13408.9|13414.4|13408.4|13415.1|13410.7|13412.7|13408.2|154
1616490000000|2021-03-23 09:00:00|13414.5|13408.5|13412.7|13409.7|13415.5|13410.9|13411.9|13407.5|167
1616490300000|2021-03-23 09:05:00|13412.8|13409.8|13413.1|13410.1|13414.6|13410.1|13412.6|13408.1|99
1616490600000|2021-03-23 09:10:00|13413|13410|13416.2|13413.2|13417.8|13413.5|13413|13408.7|150
1616490900000|2021-03-23 09:15:00|13416.1|13413.1|13420.5|13414.5|13421.3|13415.3|13415.9|13411.6|219
1616491200000|2021-03-23 09:20:00|13420.6|13414.6|13421.5|13415.5|13422.1|13417.5|13416.7|13412.3|189
1616491500000|2021-03-23 09:25:00|13421.4|13415.4|13420.5|13417.5|13422.2|13417.6|13419.3|13415|169
1616491800000|2021-03-23 09:30:00|13420.6|13417.6|13425.5|13419.5|13427.2|13421.2|13420.1|13415.7|289
1616492100000|2021-03-23 09:35:00|13425.4|13419.4|13432.2|13426.2|13432.2|13426.2|13425|13419.4|270
1616492400000|2021-03-23 09:40:00|13432.3|13426.3|13433.2|13430.2|13434.9|13430.2|13431|13425.8|227
1616492700000|2021-03-23 09:45:00|13433.1|13430.1|13433.7|13427.7|13434.7|13430.3|13430.8|13425.8|126
1616493000000|2021-03-23 09:50:00|13433.6|13427.6|13434.5|13428.5|13437.2|13432.5|13432.8|13427.3|192
1616493300000|2021-03-23 09:55:00|13434.4|13428.4|13431.8|13428.8|13434.6|13430.2|13430.1|13425.3|301
1616493600000|2021-03-23 10:00:00|13433.3|13427.3|13428.7|13422.7|13435.1|13429.3|13427.1|13421.1|324
1616493900000|2021-03-23 10:05:00|13428.6|13422.6|13424.1|13418.1|13428.7|13422.7|13422.6|13418.1|224
1616494200000|2021-03-23 10:10:00|13424|13418|13429.2|13423.2|13429.4|13424.2|13422.1|13417.3|219
1616494500000|2021-03-23 10:15:00|13429.3|13423.3|13433.7|13430.7|13435.5|13430.9|13427.9|13423.3|200
1616494800000|2021-03-23 10:20:00|13433.5|13430.5|13436.7|13430.7|13436.9|13431|13433.5|13427.8|188
1616495100000|2021-03-23 10:25:00|13436.8|13430.8|13435.1|13429.1|13438.4|13432.9|13434.9|13428.9|218
1616495400000|2021-03-23 10:30:00|13435.2|13429.2|13435.1|13429.1|13435.8|13429.9|13432.5|13427.7|214
1616495700000|2021-03-23 10:35:00|13435.2|13429.2|13435.4|13429.4|13437.1|13431.1|13432.9|13428.3|237
1616496000000|2021-03-23 10:40:00|13435.5|13429.5|13436|13430|13437.2|13431.8|13434.6|13428.6|178
1616496300000|2021-03-23 10:45:00|13436.2|13430.2|13435.3|13429.3|13437.1|13431.1|13434|13428.4|185
1616496600000|2021-03-23 10:50:00|13435.2|13429.2|13433.8|13427.8|13435.9|13429.9|13432.1|13427.4|177
1616496900000|2021-03-23 10:55:00|13433.7|13427.7|13432.2|13426.2|13433.8|13429|13430.9|13426.2|149
1616497200000|2021-03-23 11:00:00|13432.3|13426.3|13433.9|13427.9|13434.1|13428.1|13430.3|13425.4|191
1616497500000|2021-03-23 11:05:00|13433.8|13427.8|13432.6|13426.6|13434.4|13429.9|13431.9|13426.4|191
1616497800000|2021-03-23 11:10:00|13432.5|13426.5|13430.7|13424.7|13432.9|13426.9|13430.6|13424.6|167
1616498100000|2021-03-23 11:15:00|13430.8|13424.8|13431|13425|13431.2|13426.5|13427.1|13422.4|261
1616498400000|2021-03-23 11:20:00|13430.9|13424.9|13430|13424|13432.6|13428.1|13428.2|13423.6|192
1616498700000|2021-03-23 11:25:00|13429.9|13423.9|13432|13426|13432.8|13427.3|13428.2|13423.6|168
1616499000000|2021-03-23 11:30:00|13431.9|13425.9|13432.3|13426.3|13432.9|13427.9|13428.9|13423.4|316
1616499300000|2021-03-23 11:35:00|13430.8|13427.8|13432.2|13426.2|13432.9|13428.4|13429.6|13424.9|179
1616499600000|2021-03-23 11:40:00|13432.1|13426.1|13429.8|13426.8|13434.2|13429.5|13429.6|13424.6|194
1616499900000|2021-03-23 11:45:00|13429.7|13426.7|13431|13425|13431.8|13427.3|13428.3|13423.6|191
1616500200000|2021-03-23 11:50:00|13430.9|13424.9|13430.4|13424.4|13431.2|13425.7|13426.4|13421.6|234
1616500500000|2021-03-23 11:55:00|13430.5|13424.5|13430|13424|13431.4|13426.7|13427.3|13422.7|183
1616500800000|2021-03-23 12:00:00|13430.3|13424.3|13431.5|13425.5|13431.7|13426.7|13428.3|13423.5|181
1616501100000|2021-03-23 12:05:00|13431.4|13425.4|13430.3|13424.3|13431.5|13426|13427.1|13421.7|207
1616501400000|2021-03-23 12:10:00|13430.4|13424.4|13431.7|13425.7|13434|13428.7|13428|13423.5|218
1616501700000|2021-03-23 12:15:00|13430.2|13427.2|13428.8|13425.8|13432.8|13427.9|13428.8|13423.4|227
1616502000000|2021-03-23 12:20:00|13428.9|13425.9|13425.8|13419.8|13431.1|13425.9|13424.4|13419.8|259
1616502300000|2021-03-23 12:25:00|13425.9|13419.9|13426.6|13420.6|13428|13423.2|13424.3|13419.1|214
1616502600000|2021-03-23 12:30:00|13426.7|13420.7|13425|13419|13428.1|13423.7|13423.5|13418.5|270
1616502900000|2021-03-23 12:35:00|13425.1|13419.1|13426.2|13420.2|13427.4|13422.9|13423.2|13419|264
1616503200000|2021-03-23 12:40:00|13426.1|13420.1|13422.9|13416.9|13427.3|13422.9|13421|13415.4|238
1616503500000|2021-03-23 12:45:00|13423|13417|13421.4|13415.4|13423.5|13418.8|13419|13414.4|261
1616503800000|2021-03-23 12:50:00|13421.5|13415.5|13422.5|13416.5|13422.8|13418.5|13419.8|13415.4|135
1616504100000|2021-03-23 12:55:00|13422.4|13416.4|13425.9|13419.9|13425.9|13421.3|13418.1|13413.7|184
1616504400000|2021-03-23 13:00:00|13425.8|13419.8|13425.9|13419.9|13426.2|13421.4|13422.3|13417.6|191
1616504700000|2021-03-23 13:05:00|13425.8|13419.8|13428.5|13422.5|13430.2|13425.4|13424.9|13419.8|274
1616505000000|2021-03-23 13:10:00|13428.4|13422.4|13429.4|13423.4|13431.4|13426.6|13426.5|13422|198
1616505300000|2021-03-23 13:15:00|13429.5|13423.5|13427.6|13424.6|13431.2|13426.8|13427.6|13423.5|159
1616505600000|2021-03-23 13:20:00|13427.5|13424.5|13431|13425|13431|13426.9|13426|13421.6|241
1616505900000|2021-03-23 13:25:00|13430.9|13424.9|13434.9|13428.9|13435.4|13429.6|13429.5|13424.9|220
1616506200000|2021-03-23 13:30:00|13435|13429|13435|13432|13437|13432.2|13431.8|13426.4|308
1616506500000|2021-03-23 13:35:00|13435.1|13432.1|13431.2|13425.2|13437.4|13432.1|13430|13425.2|270
1616506800000|2021-03-23 13:40:00|13431.3|13425.3|13427.8|13424.8|13432.7|13428.2|13427.3|13422.6|234
1616507100000|2021-03-23 13:45:00|13427.9|13424.9|13429.4|13423.4|13431.3|13426.6|13426|13421.4|196
1616507400000|2021-03-23 13:50:00|13429.3|13423.3|13430|13427|13433|13428.3|13428|13423.3|287
1616507700000|2021-03-23 13:55:00|13429.9|13426.9|13433.6|13427.6|13434.2|13428.2|13428.9|13424.1|240
1616508000000|2021-03-23 14:00:00|13433.3|13427.3|13435.3|13429.3|13435.7|13430.7|13430.8|13426.1|251
1616508300000|2021-03-23 14:05:00|13435.4|13429.4|13432.2|13429.2|13438.1|13433.6|13431.5|13426.9|382
1616508600000|2021-03-23 14:10:00|13432.3|13429.3|13431.6|13428.6|13434.4|13429.8|13429.6|13425|355
1616508900000|2021-03-23 14:15:00|13431.5|13428.5|13430.7|13427.7|13433.6|13429.5|13429.9|13425|240
1616509200000|2021-03-23 14:20:00|13430.8|13427.8|13434.3|13428.3|13435.2|13430.4|13429.6|13425.6|263
1616509500000|2021-03-23 14:25:00|13434.4|13428.4|13432.4|13429.4|13435.1|13430.5|13431.4|13427|178
1616509800000|2021-03-23 14:30:00|13432.5|13429.5|13433.5|13430.5|13435.4|13430.9|13429.2|13424.5|251
1616510100000|2021-03-23 14:35:00|13433.6|13430.6|13436.9|13433.9|13438.8|13434.2|13433.6|13429.2|222
1616510400000|2021-03-23 14:40:00|13436.8|13433.8|13439|13433|13439.8|13435.4|13436.7|13432.1|171
1616510700000|2021-03-23 14:45:00|13439.2|13433.2|13436.3|13430.3|13439.3|13434.9|13434.7|13429.9|175
1616511000000|2021-03-23 14:50:00|13436.2|13430.2|13432.6|13426.6|13436.8|13432.3|13430.5|13425.5|181
1616511300000|2021-03-23 14:55:00|13432.5|13426.5|13430.8|13427.8|13433.4|13428.9|13429.8|13425.5|196
1616511600000|2021-03-23 15:00:00|13430.7|13427.7|13433.5|13427.5|13434.1|13429.9|13430|13425.1|214
1616511900000|2021-03-23 15:05:00|13433.8|13427.8|13431.9|13428.9|13434.4|13429.3|13431|13426.7|164
1616512200000|2021-03-23 15:10:00|13432|13429|13435.6|13429.6|13435.6|13431.3|13431.4|13428.3|166
1616512500000|2021-03-23 15:15:00|13434.1|13431.1|13434.7|13428.7|13436.5|13431.5|13432.6|13428.1|167
1616512800000|2021-03-23 15:20:00|13434.6|13428.6|13431.6|13428.6|13434.8|13430.6|13431.6|13426.8|195
1616513100000|2021-03-23 15:25:00|13431.7|13428.7|13436|13430|13436.1|13431.6|13430.1|13425.5|234
1616513400000|2021-03-23 15:30:00|13434.6|13431.6|13438.3|13435.3|13440.4|13435.7|13433.3|13428.9|271
1616513700000|2021-03-23 15:35:00|13438.4|13435.4|13441.5|13438.5|13443.5|13439.1|13436.6|13432.2|216
1616514000000|2021-03-23 15:40:00|13441.6|13438.6|13443.1|13437.1|13444.1|13439.3|13441.5|13437|118
1616514300000|2021-03-23 15:45:00|13443|13437|13441.9|13435.9|13443.3|13438.7|13439.9|13435.5|160
1616514600000|2021-03-23 15:50:00|13442|13436|13436.9|13433.9|13442.7|13437.7|13435|13430.5|205
1616514900000|2021-03-23 15:55:00|13437|13434|13434|13428|13439.9|13435.3|13433.5|13427.6|205
1616515200000|2021-03-23 16:00:00|13434.1|13428.1|13438.3|13432.3|13438.5|13432.5|13432.6|13427.9|211
1616515500000|2021-03-23 16:05:00|13438.5|13432.5|13439.2|13433.2|13441.2|13435.7|13436.7|13432.3|277
1616515800000|2021-03-23 16:10:00|13439.3|13433.3|13440.4|13434.4|13441.3|13436.2|13437.5|13432.6|238
1616516100000|2021-03-23 16:15:00|13440.5|13434.5|13437.4|13431.4|13440.7|13436.1|13435.8|13431.1|238
1616516400000|2021-03-23 16:20:00|13437.2|13431.2|13438.3|13432.3|13439.5|13434.9|13435.3|13430.9|282
1616516700000|2021-03-23 16:25:00|13438.2|13432.2|13440.2|13434.2|13440.2|13434.9|13437.1|13431.6|249
1616517000000|2021-03-23 16:30:00|13440.1|13434.1|13442.3|13439.3|13444|13439.3|13438.2|13433.9|283
1616517300000|2021-03-23 16:35:00|13442.2|13439.2|13442.8|13436.8|13443.7|13439.2|13440.6|13436.1|211
1616517600000|2021-03-23 16:40:00|13442.7|13436.7|13443|13437|13444.8|13440.2|13440.7|13436.2|283
1616517900000|2021-03-23 16:45:00|13443.1|13437.1|13444.2|13438.2|13444.9|13440.2|13442.4|13437|207
1616518200000|2021-03-23 16:50:00|13442.8|13439.8|13444|13438|13445|13440.3|13441.4|13437.2|209
1616518500000|2021-03-23 16:55:00|13443.9|13437.9|13444.1|13438.1|13444.9|13440.4|13441.1|13436.6|256
1616518800000|2021-03-23 17:00:00|13444|13438|13446.8|13440.8|13447.8|13443|13442.4|13437.6|222
1616519100000|2021-03-23 17:05:00|13446.7|13440.7|13446.9|13440.9|13449|13443.2|13445.9|13440.6|246
1616519400000|2021-03-23 17:10:00|13446.7|13440.7|13446.1|13440.1|13447.4|13442.4|13444.7|13439.8|174
1616519700000|2021-03-23 17:15:00|13446.2|13440.2|13442.5|13436.5|13446.5|13440.8|13440.6|13435.5|359
1616520000000|2021-03-23 17:20:00|13442.4|13436.4|13441.1|13438.1|13443.7|13438.8|13440.4|13435.7|214
1616520300000|2021-03-23 17:25:00|13442.5|13436.5|13444.7|13438.7|13445.8|13441.4|13440.8|13436.3|194
1616520600000|2021-03-23 17:30:00|13444.6|13438.6|13448|13442|13448.8|13444.1|13443.3|13438.5|265
1616520900000|2021-03-23 17:35:00|13448.2|13442.2|13450.6|13444.6|13450.6|13445.9|13446.1|13441.5|281
1616521200000|2021-03-23 17:40:00|13450.5|13444.5|13449.1|13443.1|13451.6|13447.1|13447.3|13442.8|201
1616521500000|2021-03-23 17:45:00|13449|13443|13443.9|13440.9|13449.1|13444.1|13443.9|13439.3|188
1616521800000|2021-03-23 17:50:00|13445.2|13439.2|13445.2|13439.2|13446.5|13441.6|13443.8|13438.9|192
1616522100000|2021-03-23 17:55:00|13445.3|13439.3|13449.1|13443.1|13450.3|13445.1|13443.8|13439.1|233
1616522400000|2021-03-23 18:00:00|13449.2|13443.2|13449.4|13443.4|13451.2|13446.6|13448.4|13442.4|267
1616522700000|2021-03-23 18:05:00|13449.6|13443.6|13446.8|13440.8|13450.6|13445.9|13445.1|13440.2|276
1616523000000|2021-03-23 18:10:00|13446.9|13440.9|13447.6|13441.6|13448.4|13443.6|13444.6|13440.3|159
1616523300000|2021-03-23 18:15:00|13447.8|13441.8|13448.9|13442.9|13449.2|13444.1|13445.5|13441|196
1616523600000|2021-03-23 18:20:00|13449|13443|13447.8|13441.8|13449.5|13444.8|13445.9|13441.2|208
1616523900000|2021-03-23 18:25:00|13447.9|13441.9|13447.9|13441.9|13449.6|13445.2|13446|13441.3|213
1616524200000|2021-03-23 18:30:00|13446.3|13443.3|13448.3|13445.3|13450.6|13446.6|13446|13441.5|209
1616524500000|2021-03-23 18:35:00|13448.2|13445.2|13449.9|13443.9|13451.2|13446.4|13447.8|13443.3|224
1616524800000|2021-03-23 18:40:00|13450.1|13444.1|13446.9|13443.9|13450.3|13446.4|13446.3|13442.1|207
1616525100000|2021-03-23 18:45:00|13447|13444|13446.7|13443.7|13449|13444.9|13446|13442|248
1616525400000|2021-03-23 18:50:00|13446.8|13443.8|13448.5|13445.5|13450.1|13445.6|13446.7|13442.7|199
1616525700000|2021-03-23 18:55:00|13448.4|13445.4|13450.9|13447.9|13452.2|13448.3|13448.3|13444.6|185
1616526000000|2021-03-23 19:00:00|13451|13448|13449.9|13443.9|13455|13450|13448.3|13443.3|216
1616526300000|2021-03-23 19:05:00|13448.4|13445.4|13448.8|13445.8|13449.9|13445.8|13446.4|13441.9|199
1616526600000|2021-03-23 19:10:00|13450.5|13444.5|13450|13444|13451.2|13446.1|13446|13441.3|245
1616526900000|2021-03-23 19:15:00|13450.1|13444.1|13448.5|13445.5|13451.4|13446.9|13448.3|13443.7|155
1616527200000|2021-03-23 19:20:00|13448.4|13445.4|13453.3|13447.3|13453.7|13448.9|13448.4|13444.1|264
1616527500000|2021-03-23 19:25:00|13453.2|13447.2|13453.6|13447.6|13454.6|13450.2|13451.2|13446.5|253
1616527800000|2021-03-23 19:30:00|13453.7|13447.7|13458.2|13452.2|13458.4|13453.8|13452|13447.5|299
1616528100000|2021-03-23 19:35:00|13458.1|13452.1|13456.7|13453.7|13458.7|13453.9|13455.9|13451.2|163
1616528400000|2021-03-23 19:40:00|13456.6|13453.6|13457.5|13451.5|13458.4|13453.8|13455.7|13450.9|167
1616528700000|2021-03-23 19:45:00|13457.4|13451.4|13456.9|13450.9|13457.5|13452.3|13453.4|13448.9|230
1616529000000|2021-03-23 19:50:00|13456.8|13450.8|13459.7|13453.7|13460.5|13455.5|13456.8|13450.8|224
1616529300000|2021-03-23 19:55:00|13459.8|13453.8|13459.6|13453.6|13460|13455.4|13456.2|13451.6|190
1616529600000|2021-03-23 20:00:00|13459.7|13453.7|13460.2|13454.2|13460.5|13454.5|13455.7|13449.7|193
1616529900000|2021-03-23 20:05:00|13460.3|13454.3|13460.3|13454.3|13461.5|13456|13458.8|13453.9|158
1616530200000|2021-03-23 20:10:00|13460.2|13454.2|13460.6|13454.6|13460.7|13455.9|13458.6|13454|85
1616530500000|2021-03-23 20:15:00|13460.5|13454.5|13460|13454|13460.6|13455.4|13458.4|13453.2|90
1616530800000|2021-03-23 20:20:00|13459.9|13453.9|13459.9|13453.9|13460.1|13455.4|13458.4|13453.2|94
1616531100000|2021-03-23 20:25:00|13459.8|13453.8|13460.2|13454.2|13460.8|13456|13458.9|13453.8|80
1616531400000|2021-03-23 20:30:00|13460.1|13454.1|13460.5|13454.5|13460.8|13454.8|13459.7|13453.7|111
1616531700000|2021-03-23 20:35:00|13460.2|13454.2|13460.2|13454.2|13461.1|13455.1|13459.8|13453.8|91
1616532000000|2021-03-23 20:40:00|13460.3|13454.3|13460.6|13454.6|13460.7|13454.7|13459.8|13453.8|67
1616532300000|2021-03-23 20:45:00|13459.4|13453.4|13460.4|13454.4|13460.9|13454.9|13459.1|13453.1|234
1616532600000|2021-03-23 20:50:00|13460.2|13454.2|13459.6|13450.8|13463|13454.9|13446|13430|243
1616532900000|2021-03-23 20:55:00|13460.1|13450.7|13456.1|13440.1|13463.1|13452.9|13452.4|13436.4|566
1616533200000|2021-03-23 21:00:00|13452.6|13436.6|13453.8|13437.8|13455.1|13439.1|13452.1|13436.1|55
1616533500000|2021-03-23 21:05:00|13452.9|13436.9|13451.4|13435.4|13458.7|13442.7|13449.7|13433.7|111
1616533800000|2021-03-23 21:10:00|13451|13435|13456.7|13440.7|13458.8|13442.8|13450.5|13434.5|120
1616534100000|2021-03-23 21:15:00|13456.5|13440.5|13450.3|13434.3|13458.2|13442.2|13449.2|13433.2|151
1616534400000|2021-03-23 21:20:00|13450|13434|13453|13437|13456.7|13440.7|13449.4|13433.4|121
1616534700000|2021-03-23 21:25:00|13456.7|13440.7|13451.7|13435.7|13457.2|13441.2|13450.3|13434.3|64
1616535000000|2021-03-23 21:30:00|13453.2|13437.2|13460.2|13446.1|13462.7|13446.7|13452.3|13436.3|176
1616535300000|2021-03-23 21:35:00|13460|13446.6|13460.1|13448.6|13465|13449.3|13456.1|13442.6|219
1616535600000|2021-03-23 21:40:00|13459.7|13447.9|13460.5|13444.5|13462|13451.2|13458.7|13443.7|139
1616535900000|2021-03-23 21:45:00|13460.9|13446|13460.8|13452.4|13462.6|13454.7|13459.1|13444.5|170
1616536200000|2021-03-23 21:50:00|13460.9|13452.5|13461|13454.4|13465|13455.6|13453.8|13437.8|197
1616536500000|2021-03-23 21:55:00|13461.1|13454.3|13460.4|13444.4|13464.6|13454.4|13454.5|13438.5|323
1616536800000|2021-03-23 22:00:00|13460.7|13444.7|13460.2|13453.6|13464.9|13455|13454.1|13438.1|417
1616537100000|2021-03-23 22:05:00|13460.3|13453.4|13460.4|13454.4|13461.7|13455|13459.6|13452.7|171
1616537400000|2021-03-23 22:10:00|13460.5|13454.5|13459.9|13453.9|13460.9|13454.7|13459.9|13453.9|79
1616537700000|2021-03-23 22:15:00|13459.8|13453.8|13460.2|13454.2|13460.8|13454.8|13459.4|13453.4|80
1616538000000|2021-03-23 22:20:00|13460.1|13454.1|13460.4|13454.4|13461.3|13454.7|13459.4|13453.4|111
1616538300000|2021-03-23 22:25:00|13460.3|13454.3|13459.3|13453.3|13462.7|13454.9|13459.3|13453.3|120
1616538600000|2021-03-23 22:30:00|13459.9|13453.9|13459.7|13453.7|13460.9|13454.9|13458.9|13452.9|128
1616538900000|2021-03-23 22:35:00|13459.6|13453.6|13459.2|13453.2|13460.1|13454.1|13458.2|13452.2|98
1616539200000|2021-03-23 22:40:00|13459.1|13453.1|13455.9|13449.9|13459.6|13453.6|13454.2|13448.2|184
1616539500000|2021-03-23 22:45:00|13455.8|13449.8|13454.6|13448.6|13456.4|13449.9|13454.4|13448.4|89
1616539800000|2021-03-23 22:50:00|13454.7|13448.7|13455.2|13449.2|13455.7|13449.7|13454.6|13448.6|72
1616540100000|2021-03-23 22:55:00|13455.5|13449.5|13457.9|13451.9|13458.3|13452.3|13454.9|13448.9|135
1616540400000|2021-03-23 23:00:00|13457.8|13451.8|13458.9|13452.9|13461.2|13455.2|13457.5|13451.5|167
1616540700000|2021-03-23 23:05:00|13458.8|13452.8|13457.1|13451.1|13461.1|13456.2|13457|13451|196
1616541000000|2021-03-23 23:10:00|13457.2|13451.2|13460.2|13454.2|13461|13455|13455.5|13449.5|166
1616541300000|2021-03-23 23:15:00|13460.3|13454.3|13457.6|13454.6|13460.4|13454.8|13457.4|13452.8|104
1616541600000|2021-03-23 23:20:00|13457.5|13454.5|13460.8|13454.8|13460.9|13456.3|13457.5|13452.9|95
1616541900000|2021-03-23 23:25:00|13460.6|13454.6|13460.4|13454.4|13460.6|13456.2|13458.7|13454.3|76
1616542200000|2021-03-23 23:30:00|13460.5|13454.5|13460.3|13454.3|13461|13455|13459.5|13453.5|146
1616542500000|2021-03-23 23:35:00|13460.4|13454.4|13460.6|13454.6|13460.7|13456.3|13458.7|13454.1|88
1616542800000|2021-03-23 23:40:00|13460.5|13454.5|13459.4|13456.4|13461.5|13456.6|13458.6|13453.8|110
1616543100000|2021-03-23 23:45:00|13459.5|13456.5|13465.7|13459.7|13466.2|13461|13459.5|13455|112
1616543400000|2021-03-23 23:50:00|13465.4|13459.4|13466.9|13460.9|13466.9|13461.7|13464.7|13459.4|110
1616543700000|2021-03-23 23:55:00|13466.8|13460.8|13467.7|13461.7|13469|13464.3|13466|13460.8|199
1616544000000|2021-03-24 00:00:00|13467.6|13461.6|13461.4|13455.4|13467.8|13462.4|13459.9|13454.1|321
1616544300000|2021-03-24 00:05:00|13461.3|13455.3|13464.4|13461.4|13466.6|13462.2|13461.3|13455.3|199
1616544600000|2021-03-24 00:10:00|13464.3|13461.3|13465.7|13462.7|13468.2|13463.6|13462.9|13458.1|213
1616544900000|2021-03-24 00:15:00|13467.2|13461.2|13466.2|13463.2|13468.3|13463.9|13464.9|13460.4|183
1616545200000|2021-03-24 00:20:00|13466.1|13463.1|13461.9|13455.9|13467.6|13463.1|13461.2|13455.9|195
1616545500000|2021-03-24 00:25:00|13462|13456|13460.6|13457.6|13462.4|13457.9|13458.4|13453.6|151
1616545800000|2021-03-24 00:30:00|13462|13456|13461.3|13455.3|13464.7|13460.1|13460.6|13455.1|169
1616546100000|2021-03-24 00:35:00|13461.2|13455.2|13460.3|13457.3|13462.9|13458|13458.7|13454.1|218
1616546400000|2021-03-24 00:40:00|13461.8|13455.8|13460.3|13457.3|13462.3|13457.8|13459|13454.6|174
1616546700000|2021-03-24 00:45:00|13460.2|13457.2|13461|13458|13462.3|13458.1|13458.9|13454.4|181
1616547000000|2021-03-24 00:50:00|13461.1|13458.1|13463.7|13460.7|13466.5|13462|13460.5|13456|234
1616547300000|2021-03-24 00:55:00|13463.5|13460.5|13464.1|13461.1|13466.5|13462.3|13463.5|13459.4|211
1616547600000|2021-03-24 01:00:00|13464|13461|13464.3|13461.3|13467.4|13462.9|13463.1|13458.5|348
1616547900000|2021-03-24 01:05:00|13465.9|13459.9|13464.8|13461.8|13467.2|13462.7|13464|13459.6|240
1616548200000|2021-03-24 01:10:00|13465|13462|13464.1|13458.1|13466.6|13462|13462.5|13458|220
1616548500000|2021-03-24 01:15:00|13462.6|13459.6|13461.3|13455.3|13464.1|13459.8|13457.4|13452.6|321
1616548800000|2021-03-24 01:20:00|13461.2|13455.2|13462.8|13459.8|13464.4|13459.9|13459|13454.6|274
1616549100000|2021-03-24 01:25:00|13462.7|13459.7|13460.2|13457.2|13464|13459.8|13459.4|13454.8|152
1616549400000|2021-03-24 01:30:00|13461.7|13455.7|13459.2|13456.2|13461.7|13457|13459.1|13454.6|267
1616549700000|2021-03-24 01:35:00|13459.3|13456.3|13458.9|13452.9|13461.2|13456.8|13457.2|13452.9|331
1616550000000|2021-03-24 01:40:00|13459|13453|13458.9|13455.9|13460.2|13455.9|13457|13452.9|290
1616550300000|2021-03-24 01:45:00|13459|13456|13458.9|13455.9|13461.2|13457|13457.8|13453.7|251
1616550600000|2021-03-24 01:50:00|13459|13456|13456.2|13453.2|13461.3|13456.7|13455.4|13450.9|257
1616550900000|2021-03-24 01:55:00|13456.3|13453.3|13459.5|13456.5|13461.7|13457.1|13456.3|13451.8|287
1616551200000|2021-03-24 02:00:00|13461.1|13455.1|13460.9|13454.9|13462.6|13458.1|13456.9|13452.9|217
1616551500000|2021-03-24 02:05:00|13461|13455|13463.1|13457.1|13464.2|13459.6|13458.6|13454.2|243
1616551800000|2021-03-24 02:10:00|13463.2|13457.2|13462.1|13459.1|13466.2|13461.6|13460.2|13455.8|314
1616552100000|2021-03-24 02:15:00|13462|13459|13467.4|13464.4|13469.2|13464.6|13462|13457.5|255
1616552400000|2021-03-24 02:20:00|13467.6|13464.6|13469.4|13466.4|13471.2|13466.7|13466.3|13462.4|197
1616552700000|2021-03-24 02:25:00|13469.5|13466.5|13470.9|13464.9|13471.7|13467.3|13466.9|13462.7|336
1616553000000|2021-03-24 02:30:00|13471.2|13465.2|13467.9|13464.9|13471.4|13467.5|13467.9|13463.7|250
1616553300000|2021-03-24 02:35:00|13468|13465|13465.7|13462.7|13471.7|13467|13465.7|13461.8|258
1616553600000|2021-03-24 02:40:00|13465.8|13462.8|13465.5|13462.5|13467.2|13463|13464|13460.1|178
1616553900000|2021-03-24 02:45:00|13465.6|13462.6|13467.9|13464.9|13470|13465.5|13465.3|13461.7|229
1616554200000|2021-03-24 02:50:00|13468|13465|13469.9|13466.9|13471.9|13467.5|13466.9|13462.4|201
1616554500000|2021-03-24 02:55:00|13470.5|13467.5|13475.6|13469.6|13476.7|13472.4|13468.9|13464.5|277
1616554800000|2021-03-24 03:00:00|13475.7|13469.7|13472.9|13466.9|13476.1|13471.1|13471.5|13466.6|227
1616555100000|2021-03-24 03:05:00|13472.8|13466.8|13473|13467|13474.7|13470.1|13470.8|13466.3|261
1616555400000|2021-03-24 03:10:00|13472.8|13466.8|13469.3|13463.3|13473.1|13468.6|13467.6|13463.2|317
1616555700000|2021-03-24 03:15:00|13469.2|13463.2|13469|13463|13470|13465.5|13466.3|13461.8|157
1616556000000|2021-03-24 03:20:00|13468.8|13462.8|13467.3|13461.3|13469.6|13465|13465.6|13461|145
1616556300000|2021-03-24 03:25:00|13467.4|13461.4|13464.8|13458.8|13467.5|13462.9|13463.1|13458.7|162
1616556600000|2021-03-24 03:30:00|13464.7|13458.7|13460.5|13457.5|13464.7|13460.4|13460.1|13455.8|184
1616556900000|2021-03-24 03:35:00|13460.4|13457.4|13459.9|13456.9|13462.1|13457.8|13457.9|13453.6|210
1616557200000|2021-03-24 03:40:00|13460|13457|13458.7|13455.7|13461.8|13458|13457.6|13453|193
1616557500000|2021-03-24 03:45:00|13458.6|13455.6|13456.6|13453.6|13459.3|13455.6|13456.5|13452.6|133
1616557800000|2021-03-24 03:50:00|13456.5|13453.5|13456|13453|13457.4|13453.6|13454.5|13450.3|177
1616558100000|2021-03-24 03:55:00|13455.9|13452.9|13457.8|13454.8|13459.5|13454.9|13455.8|13451.6|180
1616558400000|2021-03-24 04:00:00|13458|13455|13458.9|13455.9|13460.3|13456.5|13457.3|13452.6|166
1616558700000|2021-03-24 04:05:00|13458.8|13455.8|13459.3|13456.3|13459.9|13456.4|13458|13453.7|124
1616559000000|2021-03-24 04:10:00|13459.2|13456.2|13460.7|13454.7|13461.7|13457.3|13457.2|13452.7|210
1616559300000|2021-03-24 04:15:00|13460.8|13454.8|13459.8|13453.8|13460.8|13456.2|13456.9|13452.5|225
1616559600000|2021-03-24 04:20:00|13459.9|13453.9|13459.6|13456.6|13461.2|13457.2|13458.3|13453.8|184
1616559900000|2021-03-24 04:25:00|13459.5|13456.5|13460.1|13454.1|13461.2|13456.9|13458.4|13453.9|176
1616560200000|2021-03-24 04:30:00|13458.6|13455.6|13458|13455|13460.4|13456|13457.2|13452.6|189
1616560500000|2021-03-24 04:35:00|13457.9|13454.9|13459.1|13456.1|13460.3|13456.2|13457.3|13452.9|138
1616560800000|2021-03-24 04:40:00|13459.2|13456.2|13461.6|13458.6|13462.6|13458.6|13458.9|13454.5|131
1616561100000|2021-03-24 04:45:00|13461.5|13458.5|13462.9|13459.9|13464.8|13460.5|13460.7|13456.1|172
1616561400000|2021-03-24 04:50:00|13463|13460|13460.8|13457.8|13464.3|13460.3|13460.6|13456.2|185
1616561700000|2021-03-24 04:55:00|13460.9|13457.9|13460|13457|13463|13458.7|13458.7|13454.5|188
1616562000000|2021-03-24 05:00:00|13460.1|13457.1|13464.5|13458.5|13465.2|13460.7|13460|13456.1|184
1616562300000|2021-03-24 05:05:00|13463|13460|13460.7|13457.7|13465.4|13460.9|13460.6|13456.2|226
1616562600000|2021-03-24 05:10:00|13460.8|13457.8|13459.5|13456.5|13462.6|13458.2|13459.3|13454.8|149
1616562900000|2021-03-24 05:15:00|13459.6|13456.6|13459.8|13456.8|13461.6|13457.2|13459.3|13455.3|116
1616563200000|2021-03-24 05:20:00|13459.9|13456.9|13462.1|13459.1|13463.6|13459.3|13459.6|13455.3|104
1616563500000|2021-03-24 05:25:00|13462.2|13459.2|13462|13459|13463.7|13459.3|13461.9|13457.4|99
1616563800000|2021-03-24 05:30:00|13461.9|13458.9|13460.4|13457.4|13463.3|13459.1|13460.4|13456|188
1616564100000|2021-03-24 05:35:00|13460.5|13457.5|13465.6|13462.6|13466.7|13462.6|13460.1|13456|272
1616564400000|2021-03-24 05:40:00|13465.7|13462.7|13465.8|13462.8|13467.3|13462.9|13463.1|13458.8|229
1616564700000|2021-03-24 05:45:00|13465.9|13462.9|13465.8|13462.8|13469.2|13464.9|13465.1|13460.7|228
1616565000000|2021-03-24 05:50:00|13466|13463|13467.4|13464.4|13468.3|13464.5|13464.6|13460.6|256
1616565300000|2021-03-24 05:55:00|13469|13463|13469.7|13466.7|13473.8|13469.4|13467.4|13462.9|317
1616565600000|2021-03-24 06:00:00|13469.6|13466.6|13468.6|13465.6|13470.9|13466.9|13467.5|13463|314
1616565900000|2021-03-24 06:05:00|13468.7|13465.7|13467.6|13464.6|13473.1|13468.7|13467.6|13463.3|352
1616566200000|2021-03-24 06:10:00|13467.5|13464.5|13468.2|13465.2|13471.3|13467|13466.7|13461.9|258
1616566500000|2021-03-24 06:15:00|13468.5|13465.5|13470.6|13467.6|13476.3|13471.8|13468.3|13464.4|379
1616566800000|2021-03-24 06:20:00|13470.5|13467.5|13469.2|13466.2|13473.3|13468.6|13468.8|13464.3|259
1616567100000|2021-03-24 06:25:00|13469.8|13463.8|13467.8|13464.8|13471.3|13466.9|13466.5|13462.1|289
1616567400000|2021-03-24 06:30:00|13467.7|13464.7|13464.7|13461.7|13468.5|13464.8|13463.5|13459.3|294
1616567700000|2021-03-24 06:35:00|13464.6|13461.6|13465.3|13462.3|13467|13463.1|13463.9|13459.7|292
1616568000000|2021-03-24 06:40:00|13465.4|13462.4|13463.9|13460.9|13467.2|13462.9|13463.9|13460.6|243
1616568300000|2021-03-24 06:45:00|13464|13461|13462.4|13459.4|13464.6|13461.1|13462|13457.5|269
1616568600000|2021-03-24 06:50:00|13463.8|13457.8|13463.4|13460.4|13465.2|13460.7|13460.8|13456.4|259
1616568900000|2021-03-24 06:55:00|13463.5|13460.5|13464.2|13461.2|13466.5|13462|13462.8|13458.4|170
1616569200000|2021-03-24 07:00:00|13464|13461|13466.1|13463.1|13468.6|13464.1|13462|13457.5|213
1616569500000|2021-03-24 07:05:00|13467.5|13461.5|13466.5|13463.5|13471.5|13467|13462.5|13458|360
1616569800000|2021-03-24 07:10:00|13466.6|13463.6|13468.9|13465.9|13470.4|13466|13465.6|13461|325
1616570100000|2021-03-24 07:15:00|13469|13466|13471.6|13465.6|13471.6|13467.1|13465.8|13461|314
1616570400000|2021-03-24 07:20:00|13470.1|13467.1|13475.9|13472.9|13477.8|13473.2|13470|13465.8|334
1616570700000|2021-03-24 07:25:00|13475.8|13472.8|13479.3|13473.3|13480.5|13476|13475.2|13470.7|294
1616571000000|2021-03-24 07:30:00|13479.2|13473.2|13475.1|13472.1|13479.2|13474.7|13474.8|13470.4|254
1616571300000|2021-03-24 07:35:00|13475|13472|13470.1|13467.1|13476.2|13472.1|13469.2|13464.8|343
1616571600000|2021-03-24 07:40:00|13470.2|13467.2|13471.7|13468.7|13473.4|13469.3|13470.1|13465.8|229
1616571900000|2021-03-24 07:45:00|13471.8|13468.8|13472.8|13469.8|13475.6|13471.1|13470.9|13466.7|300
1616572200000|2021-03-24 07:50:00|13472.9|13469.9|13472.2|13469.2|13476.6|13472|13471.1|13466.5|244
1616572500000|2021-03-24 07:55:00|13472.1|13469.1|13472.1|13469.1|13475.9|13471.8|13470.8|13466.3|322
1616572800000|2021-03-24 08:00:00|13472|13469|13475.2|13472.2|13476.6|13472.8|13470.8|13466.2|351
1616573100000|2021-03-24 08:05:00|13475.1|13472.1|13472.7|13466.7|13477.3|13473.8|13471.1|13466.7|289
1616573400000|2021-03-24 08:10:00|13471.2|13468.2|13475.9|13469.9|13477.2|13472.5|13471.1|13467.1|289
1616573700000|2021-03-24 08:15:00|13474.2|13471.2|13471.3|13468.3|13475.2|13471.2|13469.7|13465.6|508
1616574000000|2021-03-24 08:20:00|13471.4|13468.4|13472.9|13469.9|13476|13471.7|13470.7|13467|290
1616574300000|2021-03-24 08:25:00|13473|13470|13473.3|13467.3|13475.6|13471.1|13472|13467.2|173
1616574600000|2021-03-24 08:30:00|13473.2|13467.2|13466.8|13463.8|13473.2|13467.2|13464.2|13459.4|433
1616574900000|2021-03-24 08:35:00|13466.7|13463.7|13468.2|13465.2|13470.1|13465.7|13464|13459.6|325
1616575200000|2021-03-24 08:40:00|13468.3|13465.3|13470.3|13464.3|13471.6|13467.1|13466.6|13462|242
1616575500000|2021-03-24 08:45:00|13468.8|13465.8|13463.1|13460.1|13471.9|13467.5|13462.9|13458.5|285
1616575800000|2021-03-24 08:50:00|13463|13460|13460.1|13457.1|13464.7|13460.5|13460|13456.1|299
1616576100000|2021-03-24 08:55:00|13460|13457|13459.9|13456.9|13462.6|13458.2|13457.9|13453.5|250
1616576400000|2021-03-24 09:00:00|13460.2|13457.2|13458.7|13455.7|13463.3|13458.9|13457.8|13453.5|254
1616576700000|2021-03-24 09:05:00|13458.8|13455.8|13457.7|13454.7|13460.5|13456.1|13456.4|13451.8|276
1616577000000|2021-03-24 09:10:00|13457.6|13454.6|13456.6|13450.6|13459.3|13455|13454.3|13449.9|342
1616577300000|2021-03-24 09:15:00|13456.5|13450.5|13446.5|13440.5|13456.7|13452.7|13446.4|13440.4|277
1616577600000|2021-03-24 09:20:00|13446.6|13440.6|13448.8|13445.8|13452|13447.5|13446.6|13440.6|300
1616577900000|2021-03-24 09:25:00|13448.7|13445.7|13451|13445|13452.5|13447.9|13448.7|13444.2|226
1616578200000|2021-03-24 09:30:00|13451.1|13445.1|13451.2|13445.2|13452.1|13447.3|13447.4|13442.7|211
1616578500000|2021-03-24 09:35:00|13449.8|13446.8|13455.6|13449.6|13456.3|13451.3|13448.5|13443.1|314
1616578800000|2021-03-24 09:40:00|13456|13450|13457.5|13451.5|13457.8|13453.3|13453.3|13448.6|238
1616579100000|2021-03-24 09:45:00|13457.4|13451.4|13457.7|13451.7|13459.2|13454.6|13455.9|13450.1|227
1616579400000|2021-03-24 09:50:00|13457.8|13451.8|13459.5|13453.5|13459.9|13455.3|13451.8|13445.8|276
1616579700000|2021-03-24 09:55:00|13459.6|13453.6|13453.8|13450.8|13460|13455.2|13453.7|13449.4|276
1616580000000|2021-03-24 10:00:00|13454|13451|13456.7|13453.7|13459|13454.4|13454|13449.5|274
1616580300000|2021-03-24 10:05:00|13456.6|13453.6|13459.5|13456.5|13461.5|13457|13456|13451.5|224
1616580600000|2021-03-24 10:10:00|13459.6|13456.6|13459.4|13456.4|13461.6|13457.1|13458.3|13453.8|246
1616580900000|2021-03-24 10:15:00|13459.3|13456.3|13456.5|13453.5|13461.6|13457.3|13455.4|13450.8|240
1616581200000|2021-03-24 10:20:00|13456.4|13453.4|13457.7|13454.7|13460.6|13456|13456.1|13451.5|242
1616581500000|2021-03-24 10:25:00|13457.6|13454.6|13462|13456|13463|13458.6|13457.6|13453.3|242
1616581800000|2021-03-24 10:30:00|13460.6|13457.6|13460.7|13457.7|13463.8|13459.2|13459.5|13454.7|254
1616582100000|2021-03-24 10:35:00|13462.2|13456.2|13462.6|13459.6|13464.1|13459.6|13459.9|13455.5|192
1616582400000|2021-03-24 10:40:00|13462.5|13459.5|13464.8|13458.8|13464.8|13460.3|13459.9|13455.4|206
1616582700000|2021-03-24 10:45:00|13464.9|13458.9|13463.6|13460.6|13466.2|13461.7|13462|13457.5|237
1616583000000|2021-03-24 10:50:00|13463.7|13460.7|13467.4|13464.4|13470.3|13465.8|13463.3|13459|253
1616583300000|2021-03-24 10:55:00|13467.5|13464.5|13462.8|13456.8|13469.3|13464.9|13462.1|13456.8|229
1616583600000|2021-03-24 11:00:00|13462.9|13456.9|13463.5|13457.5|13465.4|13460.6|13461.2|13456.7|161
1616583900000|2021-03-24 11:05:00|13463.6|13457.6|13461.3|13458.3|13463.9|13459.3|13460.1|13455.6|216
1616584200000|2021-03-24 11:10:00|13461.2|13458.2|13460.4|13457.4|13464.5|13460|13460.4|13455.8|226
1616584500000|2021-03-24 11:15:00|13460.3|13457.3|13461.6|13455.6|13463.4|13458.9|13459|13454.4|222
1616584800000|2021-03-24 11:20:00|13461.7|13455.7|13458|13452|13463|13458.5|13456.9|13451.4|232
1616585100000|2021-03-24 11:25:00|13457.9|13451.9|13458.4|13452.4|13459.4|13454.8|13456|13451.5|220
1616585400000|2021-03-24 11:30:00|13458|13452|13458.3|13452.3|13459.4|13454.9|13456|13451.6|216
1616585700000|2021-03-24 11:35:00|13458.2|13452.2|13459|13453|13459.5|13454.7|13456.1|13451.5|211
1616586000000|2021-03-24 11:40:00|13459.1|13453.1|13458.7|13455.7|13460.3|13456|13457|13452.5|198
1616586300000|2021-03-24 11:45:00|13458.5|13455.5|13459.1|13456.1|13461.1|13456.6|13458.2|13453.6|132
1616586600000|2021-03-24 11:50:00|13459|13456|13458.7|13455.7|13460.8|13456.3|13457.1|13452.6|232
1616586900000|2021-03-24 11:55:00|13458.6|13455.6|13456.8|13453.8|13459.5|13455.7|13456|13451.5|197
1616587200000|2021-03-24 12:00:00|13456.7|13453.7|13456.1|13453.1|13458.7|13454.7|13455|13450.5|246
1616587500000|2021-03-24 12:05:00|13455.8|13452.8|13453.1|13450.1|13457.3|13452.8|13453.1|13448.7|196
1616587800000|2021-03-24 12:10:00|13453.2|13450.2|13453.8|13450.8|13456.1|13451.7|13452.1|13447.8|245
1616588100000|2021-03-24 12:15:00|13453.5|13450.5|13452.7|13449.7|13456.3|13451.8|13452.6|13448.5|184
1616588400000|2021-03-24 12:20:00|13452.6|13449.6|13452.5|13449.5|13454.2|13449.8|13450.7|13446.2|231
1616588700000|2021-03-24 12:25:00|13452.6|13449.6|13455.6|13449.6|13455.7|13451.3|13451.1|13446.6|168
1616589000000|2021-03-24 12:30:00|13455.7|13449.7|13452.9|13449.9|13455.9|13450.8|13452.1|13447.7|233
1616589300000|2021-03-24 12:35:00|13453|13450|13454.3|13448.3|13455.2|13450.9|13452.1|13447.7|271
1616589600000|2021-03-24 12:40:00|13454.4|13448.4|13458.1|13455.1|13459.3|13455.1|13452.3|13447.9|310
1616589900000|2021-03-24 12:45:00|13458.7|13455.7|13460.1|13457.1|13462.1|13458.1|13457.9|13453.6|286
1616590200000|2021-03-24 12:50:00|13460.2|13457.2|13457.5|13454.5|13461.7|13457.2|13457.2|13452.9|223
1616590500000|2021-03-24 12:55:00|13457.4|13454.4|13458.6|13455.6|13461|13456.5|13456.3|13452|309
1616590800000|2021-03-24 13:00:00|13458.7|13455.7|13462.6|13459.6|13464.4|13459.9|13458.5|13454.8|317
1616591100000|2021-03-24 13:05:00|13462.5|13459.5|13462.6|13459.6|13465.9|13461.7|13461.2|13456.6|259
1616591400000|2021-03-24 13:10:00|13462.5|13459.5|13464.1|13458.1|13465.3|13460.9|13461.7|13458.1|190
1616591700000|2021-03-24 13:15:00|13464|13458|13464.2|13461.2|13466.3|13461.9|13462.1|13458|242
1616592000000|2021-03-24 13:20:00|13464.3|13461.3|13467.9|13464.9|13469.5|13465.1|13462.9|13458.6|289
1616592300000|2021-03-24 13:25:00|13467.2|13464.2|13467.9|13464.9|13470.5|13465.9|13466.8|13462.2|317
1616592600000|2021-03-24 13:30:00|13467.8|13464.8|13468.6|13462.6|13470.3|13465.6|13464.3|13459.9|358
1616592900000|2021-03-24 13:35:00|13467.2|13464.2|13467.8|13464.8|13469.4|13464.9|13466.1|13461.6|285
1616593200000|2021-03-24 13:40:00|13467.9|13464.9|13463.7|13457.7|13469.3|13464.9|13463.5|13457.5|268
1616593500000|2021-03-24 13:45:00|13463.8|13457.8|13461.8|13458.8|13464|13458.9|13460.8|13455.7|285
1616593800000|2021-03-24 13:50:00|13461.9|13458.9|13464.8|13458.8|13465.4|13460.8|13461.5|13456.9|236
1616594100000|2021-03-24 13:55:00|13463.3|13460.3|13465.6|13459.6|13465.6|13460.7|13463.1|13458.7|130
1616594400000|2021-03-24 14:00:00|13465.7|13459.7|13459.3|13456.3|13466.1|13460.6|13459.1|13454.5|170
1616594700000|2021-03-24 14:05:00|13459.2|13456.2|13463.6|13460.6|13465.7|13461.2|13458.2|13453.5|384
1616595000000|2021-03-24 14:10:00|13463.5|13460.5|13462.6|13459.6|13465.8|13461.4|13462|13457.7|333
1616595300000|2021-03-24 14:15:00|13462.4|13459.4|13467.8|13464.8|13469.3|13464.8|13462.4|13458|424
1616595600000|2021-03-24 14:20:00|13467.7|13464.7|13470.1|13464.1|13470.9|13466.9|13465.5|13460.9|372
1616595900000|2021-03-24 14:25:00|13470.2|13464.2|13465.2|13459.2|13471.2|13466.7|13465|13459.1|372
1616596200000|2021-03-24 14:30:00|13465.1|13459.1|13465.4|13462.4|13467.4|13463.3|13463.5|13458.9|343
1616596500000|2021-03-24 14:35:00|13465.3|13462.3|13464.9|13461.9|13467.1|13462.6|13463.1|13458.4|322
1616596800000|2021-03-24 14:40:00|13464.4|13461.4|13464.6|13461.6|13467.1|13462.6|13463.8|13459.6|308
1616597100000|2021-03-24 14:45:00|13464.7|13461.7|13462.9|13459.9|13466.7|13462.2|13462.7|13457.8|283
1616597400000|2021-03-24 14:50:00|13462.8|13459.8|13461.9|13455.9|13465.7|13461.4|13460.7|13455.5|246
1616597700000|2021-03-24 14:55:00|13462|13456|13461.1|13455.1|13463.2|13458.6|13459.5|13455|185
1616598000000|2021-03-24 15:00:00|13459.5|13456.5|13459.7|13456.7|13462.1|13457.4|13459|13454.3|192
1616598300000|2021-03-24 15:05:00|13459.6|13456.6|13460.4|13457.4|13462.1|13457.7|13458.2|13454|166
1616598600000|2021-03-24 15:10:00|13460.5|13457.5|13461.2|13458.2|13463.7|13459.5|13459.9|13455.5|166
1616598900000|2021-03-24 15:15:00|13461.1|13458.1|13459.1|13456.1|13461.6|13458.1|13458.7|13454.2|183
1616599200000|2021-03-24 15:20:00|13459.2|13456.2|13458.9|13455.9|13460.9|13456.6|13458.5|13454.2|134
1616599500000|2021-03-24 15:25:00|13459|13456|13460.1|13454.1|13460.8|13456.4|13456.5|13451.8|175
1616599800000|2021-03-24 15:30:00|13458.6|13455.6|13460.9|13454.9|13461.6|13457.2|13457.9|13453.5|220
1616600100000|2021-03-24 15:35:00|13460.8|13454.8|13459.2|13456.2|13462.9|13458.1|13459|13454.7|194
1616600400000|2021-03-24 15:40:00|13459.1|13456.1|13455.7|13449.7|13461.2|13457.2|13455.7|13449.7|259
1616600700000|2021-03-24 15:45:00|13455.6|13449.6|13454.2|13448.2|13455.8|13450.3|13450.1|13444.1|362
1616601000000|2021-03-24 15:50:00|13454.3|13448.3|13457.7|13451.7|13457.7|13452.5|13451.9|13447.2|296
1616601300000|2021-03-24 15:55:00|13457.6|13451.6|13455.1|13449.1|13458.3|13453.8|13453.1|13448.6|309
1616601600000|2021-03-24 16:00:00|13455.2|13449.2|13452.4|13449.4|13455.6|13450.8|13452.1|13447.5|352
1616601900000|2021-03-24 16:05:00|13454.2|13448.2|13451.1|13445.1|13454.6|13450|13449.2|13444.6|301
1616602200000|2021-03-24 16:10:00|13451|13445|13452.3|13449.3|13453.9|13449.3|13450.1|13444.8|267
1616602500000|2021-03-24 16:15:00|13453.7|13447.7|13452.5|13446.5|13453.8|13449.2|13450.7|13446.1|251
1616602800000|2021-03-24 16:20:00|13452.3|13446.3|13451.8|13445.8|13452.3|13447.9|13449.8|13444.9|210
1616603100000|2021-03-24 16:25:00|13450.3|13447.3|13451|13445|13452.6|13448|13450.1|13445|225
1616603400000|2021-03-24 16:30:00|13450.8|13444.8|13450.6|13444.6|13451.3|13446.9|13448.3|13443|283
1616603700000|2021-03-24 16:35:00|13449|13446|13449.4|13443.4|13450.9|13446.4|13447.2|13442.7|241
1616604000000|2021-03-24 16:40:00|13449.2|13443.2|13448.2|13445.2|13450.4|13445.9|13447.6|13443|234
1616604300000|2021-03-24 16:45:00|13448.1|13445.1|13451.8|13445.8|13452.3|13447.8|13447.8|13443.4|301
1616604600000|2021-03-24 16:50:00|13451.6|13445.6|13454.7|13451.7|13456.5|13452|13450.2|13445.6|302
1616604900000|2021-03-24 16:55:00|13454.8|13451.8|13458.1|13452.1|13459.1|13454.5|13454.2|13449.5|290
1616605200000|2021-03-24 17:00:00|13456.6|13453.6|13457.9|13451.9|13461.5|13457.1|13455.4|13451|328
1616605500000|2021-03-24 17:05:00|13456.2|13453.2|13456.1|13453.1|13458.3|13454.1|13455.3|13450.7|375
1616605800000|2021-03-24 17:10:00|13455.6|13452.6|13459.6|13453.6|13459.6|13455|13455.6|13450.9|297
1616606100000|2021-03-24 17:15:00|13459.5|13453.5|13456.9|13450.9|13460.4|13455.9|13454.8|13450.2|284
1616606400000|2021-03-24 17:20:00|13455.4|13452.4|13455.4|13452.4|13459.6|13455.1|13454.9|13450.4|319
1616606700000|2021-03-24 17:25:00|13455.5|13452.5|13453.8|13450.8|13457.8|13453.5|13453.2|13448.7|261
1616607000000|2021-03-24 17:30:00|13453.9|13450.9|13453.4|13450.4|13455.3|13450.9|13452.6|13448.1|272
1616607300000|2021-03-24 17:35:00|13453.3|13450.3|13454|13448|13455.3|13450.9|13451.3|13446.7|267
1616607600000|2021-03-24 17:40:00|13453.9|13447.9|13456.1|13453.1|13457.5|13453.2|13452.1|13447.7|224
1616607900000|2021-03-24 17:45:00|13456.2|13453.2|13453.5|13450.5|13459.4|13454.8|13453.1|13448.7|358
1616608200000|2021-03-24 17:50:00|13455.1|13449.1|13452.6|13449.6|13455.5|13450.9|13451.3|13446.5|370
1616608500000|2021-03-24 17:55:00|13452.7|13449.7|13453.5|13447.5|13454.9|13450|13451.3|13446.8|316
1616608800000|2021-03-24 18:00:00|13453.6|13447.6|13454.4|13448.4|13457.9|13453.1|13452.6|13447.5|287
1616609100000|2021-03-24 18:05:00|13452.9|13449.9|13453.2|13447.2|13454.7|13450.1|13450.2|13445.7|218
1616609400000|2021-03-24 18:10:00|13453.3|13447.3|13454.9|13451.9|13456.5|13452|13451.9|13447.2|309
1616609700000|2021-03-24 18:15:00|13455.9|13449.9|13453.1|13450.1|13456|13451.4|13452.7|13447.8|295
1616610000000|2021-03-24 18:20:00|13454.5|13448.5|13451.7|13448.7|13455.5|13451.1|13451.3|13447|243
1616610300000|2021-03-24 18:25:00|13451.6|13448.6|13454.6|13451.6|13456.1|13451.6|13451.4|13446.9|242
1616610600000|2021-03-24 18:30:00|13454.7|13451.7|13456.4|13453.4|13458.7|13454|13454.7|13450.1|282
1616610900000|2021-03-24 18:35:00|13458|13452|13458.5|13452.5|13459.2|13454.6|13455.2|13450.7|318
1616611200000|2021-03-24 18:40:00|13458.4|13452.4|13461.5|13455.5|13461.6|13456.9|13456.7|13452.2|251
1616611500000|2021-03-24 18:45:00|13461.3|13455.3|13453.2|13447.2|13461.5|13456.9|13452.1|13446.8|400
1616611800000|2021-03-24 18:50:00|13453.3|13447.3|13453.1|13447.1|13454|13448.9|13450.4|13445.8|243
1616612100000|2021-03-24 18:55:00|13453.2|13447.2|13451.3|13448.3|13454.7|13449.9|13450.1|13445.4|290
1616612400000|2021-03-24 19:00:00|13453.1|13447.1|13452|13446|13453.1|13448.4|13448.8|13443.7|283
1616612700000|2021-03-24 19:05:00|13452.1|13446.1|13451.5|13445.5|13452.5|13447.8|13449.5|13445.2|188
1616613000000|2021-03-24 19:10:00|13451.3|13445.3|13451.9|13448.9|13453.5|13449|13449.8|13445.3|226
1616613300000|2021-03-24 19:15:00|13451.7|13448.7|13452.2|13446.2|13453.7|13449|13450.2|13445.7|256
1616613600000|2021-03-24 19:20:00|13452.3|13446.3|13454.4|13448.4|13454.5|13449.6|13450.7|13446.3|171
1616613900000|2021-03-24 19:25:00|13454.5|13448.5|13457.2|13451.2|13457.9|13453.4|13454.2|13448.2|292
1616614200000|2021-03-24 19:30:00|13457.3|13451.3|13458.4|13452.4|13459.9|13455.1|13455.6|13450.8|266
1616614500000|2021-03-24 19:35:00|13458.3|13452.3|13456.4|13453.4|13458.9|13454.6|13455.1|13450.5|246
1616614800000|2021-03-24 19:40:00|13456.5|13453.5|13458.4|13452.4|13458.5|13454.1|13455.4|13450.8|270
1616615100000|2021-03-24 19:45:00|13458.3|13452.3|13458.3|13452.3|13459.1|13454|13454.9|13450.6|247
1616615400000|2021-03-24 19:50:00|13456.9|13453.9|13460.4|13454.4|13460.6|13456.2|13456.7|13452.3|218
1616615700000|2021-03-24 19:55:00|13460.5|13454.5|13462.8|13456.8|13463.3|13458.7|13458.2|13453.6|289
1616616000000|2021-03-24 20:00:00|13462.7|13456.7|13462|13456|13465.5|13459.5|13461.7|13455.7|181
1616616300000|2021-03-24 20:05:00|13461.9|13455.9|13462.2|13459.2|13464.1|13459.3|13461.8|13455.8|97
1616616600000|2021-03-24 20:10:00|13463.5|13457.5|13462.8|13459.8|13464.3|13459.9|13462|13457.1|66
1616616900000|2021-03-24 20:15:00|13464.3|13458.3|13462.6|13459.6|13464.3|13459.8|13462.5|13457.8|68
1616617200000|2021-03-24 20:20:00|13462.5|13459.5|13462.1|13456.1|13464.5|13459.7|13461.7|13455.7|91
1616617500000|2021-03-24 20:25:00|13462|13456|13464|13458|13464.1|13458.1|13460.5|13455.6|67
1616617800000|2021-03-24 20:30:00|13464.1|13458.1|13463.3|13457.3|13464.4|13458.4|13462.3|13456.3|102
1616618100000|2021-03-24 20:35:00|13463.4|13457.4|13466.2|13460.2|13466.7|13460.7|13463.2|13457.2|71
1616618400000|2021-03-24 20:40:00|13466.4|13460.4|13465.7|13459.7|13466.4|13460.4|13464.8|13458.8|109
1616618700000|2021-03-24 20:45:00|13466.3|13460.3|13466.5|13460.5|13466.8|13460.8|13465.3|13459.3|121
1616619000000|2021-03-24 20:50:00|13466.2|13460.2|13466.2|13460.2|13466.7|13460.7|13465|13459|102
1616619300000|2021-03-24 20:55:00|13466.3|13460.3|13468.5|13452.5|13477.4|13464.6|13464.9|13448.9|706
1616619600000|2021-03-24 21:00:00|13468.7|13452.7|13468.5|13452.5|13469.3|13453.3|13467.8|13451.8|41
1616619900000|2021-03-24 21:05:00|13467.4|13451.4|13470.6|13454.6|13471.9|13455.9|13466.9|13450.9|98
1616620200000|2021-03-24 21:10:00|13468|13452|13467.2|13451.2|13470.8|13454.8|13466.1|13450.1|114
1616620500000|2021-03-24 21:15:00|13468.8|13452.8|13466.2|13450.2|13468.8|13452.8|13463.8|13447.8|101
1616620800000|2021-03-24 21:20:00|13466.5|13450.5|13466.2|13450.2|13468|13452.3|13463.8|13447.8|98
1616621100000|2021-03-24 21:25:00|13467.3|13451.3|13466.8|13450.8|13468.1|13452.3|13463.8|13447.8|106
1616621400000|2021-03-24 21:30:00|13467.3|13451.3|13467|13451|13468.2|13452.3|13462.9|13446.9|92
1616621700000|2021-03-24 21:35:00|13467.8|13451.8|13467.4|13451.4|13468|13452.3|13465.8|13449.8|115
1616622000000|2021-03-24 21:40:00|13466|13450|13467.1|13451.1|13468|13452.3|13466|13450|136
1616622300000|2021-03-24 21:45:00|13467|13451|13466.7|13450.7|13471.1|13455.1|13465.3|13449.3|168
1616622600000|2021-03-24 21:50:00|13466.4|13450.4|13467.3|13451.3|13469.9|13453.9|13465.5|13449.5|105
1616622900000|2021-03-24 21:55:00|13467.2|13451.2|13466.8|13450.8|13475.1|13459.1|13465.5|13449.5|149
1616623200000|2021-03-24 22:00:00|13467.6|13451.6|13468|13459.4|13474.8|13462.6|13465.7|13449.7|205
1616623500000|2021-03-24 22:05:00|13467.3|13460|13465.8|13459|13471.9|13462.4|13465.5|13455.8|244
1616623800000|2021-03-24 22:10:00|13467.2|13457.8|13465.2|13459.2|13467.2|13459.4|13464.6|13457.6|68
1616624100000|2021-03-24 22:15:00|13465.3|13459.3|13465|13459|13468.5|13460.7|13464.4|13456.9|117
1616624400000|2021-03-24 22:20:00|13465.3|13459.3|13464.4|13456.7|13471.2|13462.5|13462.2|13453.9|220
1616624700000|2021-03-24 22:25:00|13464.5|13457.3|13464|13458|13464.9|13458.9|13463|13456.6|112
1616625000000|2021-03-24 22:30:00|13463.8|13457.8|13467.5|13461.5|13468.7|13461.9|13463.3|13456.9|221
1616625300000|2021-03-24 22:35:00|13467.3|13461.3|13464.9|13458.9|13468.9|13462.9|13464.6|13457.7|184
1616625600000|2021-03-24 22:40:00|13465|13459|13465|13459|13467.6|13460.4|13464.6|13458.2|285
1616625900000|2021-03-24 22:45:00|13465.1|13459.1|13463.7|13457.7|13466.2|13460.2|13463.4|13457.4|147
1616626200000|2021-03-24 22:50:00|13463.8|13457.8|13464.9|13458.9|13466.6|13460.6|13463.8|13457.8|162
1616626500000|2021-03-24 22:55:00|13464.7|13458.7|13465.1|13459.1|13466.2|13460.2|13463.1|13456.9|157
1616626800000|2021-03-24 23:00:00|13465.2|13459.2|13463.8|13457.8|13466|13460|13463.5|13457.5|130
1616627100000|2021-03-24 23:05:00|13463.9|13457.9|13468.4|13462.4|13468.5|13462.5|13462.2|13457.6|101
1616627400000|2021-03-24 23:10:00|13468.8|13462.8|13471.9|13465.9|13472.4|13466.8|13466.6|13460.6|168
1616627700000|2021-03-24 23:15:00|13472|13466|13470.7|13464.7|13473.8|13467.8|13469.1|13464|150
1616628000000|2021-03-24 23:20:00|13470.6|13464.6|13468.8|13462.8|13470.8|13466.3|13468.7|13462.7|156
1616628300000|2021-03-24 23:25:00|13468.9|13462.9|13469.8|13463.8|13470.6|13464.6|13468.3|13462.3|135
1616628600000|2021-03-24 23:30:00|13469.7|13463.7|13471.2|13468.2|13472|13468.3|13468.2|13463.7|150
1616628900000|2021-03-24 23:35:00|13471.1|13468.1|13469.2|13463.2|13472.2|13468.1|13468.9|13462.9|179
1616629200000|2021-03-24 23:40:00|13469.1|13463.1|13467.4|13464.4|13469.4|13464.8|13467.1|13462.1|245
1616629500000|2021-03-24 23:45:00|13468.7|13462.7|13467|13461|13469.1|13464.6|13465.9|13460.9|416
1616629800000|2021-03-24 23:50:00|13467.1|13461.1|13467.7|13461.7|13468.5|13464|13465.4|13460.5|247
1616630100000|2021-03-24 23:55:00|13466.3|13463.3|13467.8|13461.8|13468.9|13463.8|13465.6|13460.7|293
1616630400000|2021-03-25 00:00:00|13467.6|13461.6|13469.7|13466.7|13473.2|13468.3|13464.2|13459.2|394
1616630700000|2021-03-25 00:05:00|13469.6|13466.6|13472.5|13469.5|13474.5|13469.7|13468.9|13464|330
1616631000000|2021-03-25 00:10:00|13472.6|13469.6|13469|13466|13474.1|13470.2|13468.7|13463.4|369
1616631300000|2021-03-25 00:15:00|13469.1|13466.1|13472.8|13466.8|13473|13467.9|13466.6|13461.9|440
1616631600000|2021-03-25 00:20:00|13473.1|13467.1|13468.7|13462.7|13473.2|13468.5|13466.9|13461.9|339
1616631900000|2021-03-25 00:25:00|13468.8|13462.8|13467.3|13464.3|13470.3|13465.7|13466.3|13461.7|257
1616632200000|2021-03-25 00:30:00|13467.2|13464.2|13467|13464|13468.9|13464.5|13465.4|13460.9|228
1616632500000|2021-03-25 00:35:00|13467.1|13464.1|13464.5|13461.5|13468.3|13464.2|13464.5|13459.8|158
1616632800000|2021-03-25 00:40:00|13464.6|13461.6|13465.9|13462.9|13469.7|13465|13463|13458.7|279
1616633100000|2021-03-25 00:45:00|13465.8|13462.8|13464.5|13461.5|13467.5|13463.1|13464.1|13459.7|220
1616633400000|2021-03-25 00:50:00|13464.6|13461.6|13461.3|13458.3|13465.3|13461.9|13460.3|13455.6|280
1616633700000|2021-03-25 00:55:00|13462.7|13456.7|13459.6|13456.6|13463.5|13459|13459.3|13454.9|260
1616634000000|2021-03-25 01:00:00|13459.5|13456.5|13463.6|13460.6|13465.2|13460.7|13459.5|13455.9|260
1616634300000|2021-03-25 01:05:00|13463.7|13460.7|13465.6|13462.6|13468.4|13464|13463.7|13460.2|213
1616634600000|2021-03-25 01:10:00|13467.3|13461.3|13467.8|13464.8|13470.2|13465.8|13465.8|13461.3|214
1616634900000|2021-03-25 01:15:00|13467.9|13464.9|13466.8|13463.8|13470.8|13466.2|13466.3|13461.5|221
1616635200000|2021-03-25 01:20:00|13466.9|13463.9|13467.5|13464.5|13469.3|13465|13465.5|13461.1|228
1616635500000|2021-03-25 01:25:00|13467.4|13464.4|13467.2|13461.2|13469.8|13465.5|13465.4|13460.9|197
1616635800000|2021-03-25 01:30:00|13467.1|13461.1|13476.9|13470.9|13477.4|13472.5|13465.9|13461|410
1616636100000|2021-03-25 01:35:00|13476.8|13470.8|13477.1|13471.1|13480.8|13476.4|13474.3|13469.7|362
1616636400000|2021-03-25 01:40:00|13477.2|13471.2|13470.8|13467.8|13477.4|13472.8|13470.3|13465.7|290
1616636700000|2021-03-25 01:45:00|13470.9|13467.9|13472.4|13466.4|13474.4|13470|13470|13465.6|323
1616637000000|2021-03-25 01:50:00|13472.3|13466.3|13475.8|13469.8|13476|13470.9|13470.5|13465.8|344
1616637300000|2021-03-25 01:55:00|13475.9|13469.9|13476.8|13470.8|13477.5|13473|13472.3|13467.8|278
1616637600000|2021-03-25 02:00:00|13476.6|13470.6|13474.2|13468.2|13477.2|13472.8|13472.9|13468|285
1616637900000|2021-03-25 02:05:00|13474.1|13468.1|13469.8|13463.8|13474.2|13468.9|13468.2|13463.7|303
1616638200000|2021-03-25 02:10:00|13469.9|13463.9|13468.7|13465.7|13470.7|13466.2|13467.7|13463.3|271
1616638500000|2021-03-25 02:15:00|13469.8|13463.8|13466.6|13463.6|13469.8|13465.2|13465.1|13460.4|198
1616638800000|2021-03-25 02:20:00|13466.7|13463.7|13466.2|13463.2|13468.4|13464.2|13464.8|13460.3|284
1616639100000|2021-03-25 02:25:00|13466.3|13463.3|13463.8|13460.8|13469.2|13464.8|13463.7|13459.1|321
1616639400000|2021-03-25 02:30:00|13463.9|13460.9|13464.6|13461.6|13466.5|13462.2|13462.5|13457.9|300
1616639700000|2021-03-25 02:35:00|13464.7|13461.7|13465.5|13462.5|13468.5|13464|13464.6|13460.2|243
1616640000000|2021-03-25 02:40:00|13465.4|13462.4|13465.5|13462.5|13468.1|13463.6|13464.1|13459.6|259
1616640300000|2021-03-25 02:45:00|13465.6|13462.6|13466.8|13463.8|13468.6|13464.3|13464.9|13460.7|219
1616640600000|2021-03-25 02:50:00|13466.7|13463.7|13462.9|13459.9|13469.3|13465.1|13462.9|13458.8|262
1616640900000|2021-03-25 02:55:00|13462.7|13459.7|13463.8|13460.8|13465.5|13461|13460.4|13456.1|277
1616641200000|2021-03-25 03:00:00|13463.7|13460.7|13463.9|13460.9|13466.5|13461.9|13462.7|13458.3|231
1616641500000|2021-03-25 03:05:00|13464|13461|13465.5|13462.5|13467.3|13463|13463.7|13458.9|153
1616641800000|2021-03-25 03:10:00|13465.7|13462.7|13465.5|13462.5|13468.2|13463.8|13465.1|13460.8|142
1616642100000|2021-03-25 03:15:00|13465.3|13462.3|13465.8|13459.8|13466.1|13462.3|13463.6|13459.2|221
1616642400000|2021-03-25 03:20:00|13465.7|13459.7|13464.3|13461.3|13467.4|13463.3|13464|13459.5|135
1616642700000|2021-03-25 03:25:00|13464.4|13461.4|13463.5|13460.5|13466.8|13462.7|13463.2|13459.2|189
1616643000000|2021-03-25 03:30:00|13463.3|13460.3|13463.2|13460.2|13465.6|13461.2|13461.4|13457.1|218
1616643300000|2021-03-25 03:35:00|13463.3|13460.3|13465.7|13462.7|13467.2|13463|13463.1|13458.6|244
1616643600000|2021-03-25 03:40:00|13465.6|13462.6|13467.1|13461.1|13468.3|13463.7|13465.2|13460.9|220
1616643900000|2021-03-25 03:45:00|13467|13461|13466.5|13463.5|13468.6|13464.2|13465.6|13461|215
1616644200000|2021-03-25 03:50:00|13468|13462|13469|13463|13469.3|13464.8|13466.3|13461.8|204
1616644500000|2021-03-25 03:55:00|13468.9|13462.9|13468|13465|13470|13465.6|13467|13462.4|249
1616644800000|2021-03-25 04:00:00|13467.8|13464.8|13469|13466|13470.4|13466.1|13467.2|13462.9|260
1616645100000|2021-03-25 04:05:00|13470.5|13464.5|13471|13468|13473.1|13468.9|13468.4|13464.2|135
1616645400000|2021-03-25 04:10:00|13471.1|13468.1|13469.1|13463.1|13472.4|13468.1|13467.6|13463|265
1616645700000|2021-03-25 04:15:00|13467.7|13464.7|13472.7|13469.7|13474.1|13469.8|13467.6|13463.5|196
1616646000000|2021-03-25 04:20:00|13472.5|13469.5|13474.2|13468.2|13475.2|13470.3|13471.3|13467.1|166
1616646300000|2021-03-25 04:25:00|13474.3|13468.3|13473.1|13467.1|13474.3|13469.8|13471|13466.5|169
1616646600000|2021-03-25 04:30:00|13472.9|13466.9|13470.7|13464.7|13474.1|13469.3|13468.8|13464.3|171
1616646900000|2021-03-25 04:35:00|13470.8|13464.8|13471|13468|13473|13469.2|13468.8|13464.4|126
1616647200000|2021-03-25 04:40:00|13472.3|13466.3|13471.5|13468.5|13473.5|13469.1|13470.4|13465.8|176
1616647500000|2021-03-25 04:45:00|13471.4|13468.4|13473.4|13467.4|13474.5|13470.2|13471.4|13466.9|165
1616647800000|2021-03-25 04:50:00|13473.3|13467.3|13471.3|13468.3|13473.4|13469.6|13470.9|13466.5|129
1616648100000|2021-03-25 04:55:00|13471.2|13468.2|13474|13471|13475.4|13471.3|13470.9|13466.6|202
1616648400000|2021-03-25 05:00:00|13473.9|13470.9|13471.5|13468.5|13476.6|13472|13471.5|13467.1|225
1616648700000|2021-03-25 05:05:00|13472.9|13466.9|13469.5|13463.5|13473.4|13468.7|13467.4|13463.2|277
1616649000000|2021-03-25 05:10:00|13469.4|13463.4|13468.8|13465.8|13472.4|13467.9|13467.8|13463.3|283
1616649300000|2021-03-25 05:15:00|13468.7|13465.7|13467.4|13464.4|13470.1|13466|13465.8|13461.3|212
1616649600000|2021-03-25 05:20:00|13468.8|13462.8|13466.7|13463.7|13469.5|13465.1|13466.4|13462|162
1616649900000|2021-03-25 05:25:00|13466.6|13463.6|13465.1|13462.1|13468.6|13464.2|13464.5|13460.3|173
1616650200000|2021-03-25 05:30:00|13465.2|13462.2|13467.2|13461.2|13468.2|13463.6|13463.2|13458.9|208
1616650500000|2021-03-25 05:35:00|13467.3|13461.3|13468.3|13462.3|13468.3|13463.9|13465.2|13461.1|173
1616650800000|2021-03-25 05:40:00|13468.2|13462.2|13468|13465|13469.3|13465.2|13467|13462.2|163
1616651100000|2021-03-25 05:45:00|13467.9|13464.9|13471.6|13465.6|13471.8|13467.7|13466.4|13462.1|207
1616651400000|2021-03-25 05:50:00|13470.2|13467.2|13469.2|13463.2|13471.2|13467.4|13466.7|13462.4|196
1616651700000|2021-03-25 05:55:00|13467.7|13464.7|13471.2|13465.2|13471.3|13466.7|13466.4|13462.1|218
1616652000000|2021-03-25 06:00:00|13469.6|13466.6|13472.2|13469.2|13474.6|13470.5|13469.6|13465.2|280
1616652300000|2021-03-25 06:05:00|13473.7|13467.7|13469.7|13466.7|13473.7|13468.7|13469.7|13465.2|200
1616652600000|2021-03-25 06:10:00|13469.6|13466.6|13468.7|13465.7|13470.9|13466.9|13468|13463.8|202
1616652900000|2021-03-25 06:15:00|13468.6|13465.6|13467.5|13464.5|13470.2|13465.8|13465.7|13461.4|280
1616653200000|2021-03-25 06:20:00|13467.8|13464.8|13471.2|13468.2|13473.5|13469.2|13467.8|13463.7|212
1616653500000|2021-03-25 06:25:00|13471.1|13468.1|13472.3|13469.3|13473.8|13469.3|13470.2|13465.6|174
1616653800000|2021-03-25 06:30:00|13473.7|13467.7|13472.4|13469.4|13475.8|13471.4|13470.9|13466.4|269
1616654100000|2021-03-25 06:35:00|13472.3|13469.3|13470.5|13467.5|13473.1|13469.3|13470|13465.9|197
1616654400000|2021-03-25 06:40:00|13470.8|13467.8|13473.3|13470.3|13475.5|13471|13470.4|13466.1|249
1616654700000|2021-03-25 06:45:00|13474.9|13468.9|13474.6|13468.6|13475.2|13470.8|13472.1|13467.7|214
1616655000000|2021-03-25 06:50:00|13474.7|13468.7|13472.2|13469.2|13475.3|13470.6|13472|13467.7|205
1616655300000|2021-03-25 06:55:00|13472.3|13469.3|13474.4|13468.4|13475.1|13470.4|13470.8|13465.7|222
1616655600000|2021-03-25 07:00:00|13472.9|13469.9|13474.1|13468.1|13476.4|13471.1|13472.4|13467.3|212
1616655900000|2021-03-25 07:05:00|13474.2|13468.2|13472.5|13466.5|13474.2|13469.2|13471|13466.5|196
1616656200000|2021-03-25 07:10:00|13472.6|13466.6|13472.2|13469.2|13475.9|13471.2|13471|13465.5|209
1616656500000|2021-03-25 07:15:00|13473.8|13467.8|13475.6|13469.6|13476.3|13472|13472.4|13467.6|244
1616656800000|2021-03-25 07:20:00|13475.7|13469.7|13469.1|13466.1|13475.7|13469.7|13469|13464.4|289
1616657100000|2021-03-25 07:25:00|13469|13466|13470.1|13467.1|13471.9|13467.4|13468|13463.3|188
1616657400000|2021-03-25 07:30:00|13470|13467|13472|13466|13473.2|13468.6|13469.3|13464.7|205
1616657700000|2021-03-25 07:35:00|13472.2|13466.2|13469.2|13466.2|13473.1|13469.1|13469|13464.6|167
1616658000000|2021-03-25 07:40:00|13469.1|13466.1|13469.1|13466.1|13471|13467.3|13468.4|13463.9|209
1616658300000|2021-03-25 07:45:00|13469.2|13466.2|13469.6|13466.6|13471.5|13467.1|13469.1|13464.8|165
1616658600000|2021-03-25 07:50:00|13469.4|13466.4|13467.4|13464.4|13471.4|13467.2|13466.9|13462.5|196
1616658900000|2021-03-25 07:55:00|13467.3|13464.3|13475.1|13469.1|13475.3|13471|13467.3|13462.7|253
1616659200000|2021-03-25 08:00:00|13473.7|13470.7|13476|13470|13479|13474.2|13472.7|13468.3|315
1616659500000|2021-03-25 08:05:00|13475.8|13469.8|13469.3|13466.3|13475.8|13471.2|13469.1|13464.8|297
1616659800000|2021-03-25 08:10:00|13469.4|13466.4|13471.4|13468.4|13473.1|13469|13469.4|13465.2|233
1616660100000|2021-03-25 08:15:00|13471.5|13468.5|13467.1|13464.1|13474.4|13470.1|13467|13462.6|334
1616660400000|2021-03-25 08:20:00|13467|13464|13467.8|13464.8|13473|13468.3|13466.2|13461.8|319
1616660700000|2021-03-25 08:25:00|13468.2|13465.2|13467.6|13461.6|13471|13466.4|13467.2|13461.6|194
1616661000000|2021-03-25 08:30:00|13467.7|13461.7|13464.5|13461.5|13468.2|13463.7|13464.4|13459.8|197
1616661300000|2021-03-25 08:35:00|13464.6|13461.6|13468.9|13465.9|13470.4|13465.9|13464.2|13459.4|290
1616661600000|2021-03-25 08:40:00|13469.2|13466.2|13471.7|13465.7|13472.7|13468.5|13469.2|13465|193
1616661900000|2021-03-25 08:45:00|13471.6|13465.6|13471.7|13465.7|13473.6|13469|13469.5|13465|206
1616662200000|2021-03-25 08:50:00|13471.6|13465.6|13472.2|13466.2|13472.6|13468.3|13470|13465.6|181
1616662500000|2021-03-25 08:55:00|13470.5|13467.5|13469.3|13466.3|13472.9|13468.4|13468.1|13463.5|213
1616662800000|2021-03-25 09:00:00|13469.2|13466.2|13471.2|13465.2|13471.8|13467.1|13467.1|13462.9|256
1616663100000|2021-03-25 09:05:00|13471.3|13465.3|13471.2|13465.2|13471.5|13467.1|13468.6|13464.1|180
1616663400000|2021-03-25 09:10:00|13469.8|13466.8|13468.1|13465.1|13472.3|13468|13468.1|13463.6|199
1616663700000|2021-03-25 09:15:00|13468.2|13465.2|13468.5|13465.5|13470.5|13466.3|13467.7|13463.2|244
1616664000000|2021-03-25 09:20:00|13468.4|13465.4|13470.3|13467.3|13472.9|13468.4|13468|13463.5|246
1616664300000|2021-03-25 09:25:00|13471.6|13465.6|13472.8|13469.8|13474.1|13469.9|13469.4|13464.8|243
1616664600000|2021-03-25 09:30:00|13472.7|13469.7|13472.1|13466.1|13475.4|13471|13469.7|13465.1|238
1616664900000|2021-03-25 09:35:00|13470.5|13467.5|13471.2|13468.2|13474|13468.9|13469.6|13465.1|234
1616665200000|2021-03-25 09:40:00|13471.4|13468.4|13474|13471|13476.2|13471.7|13471.1|13467|195
1616665500000|2021-03-25 09:45:00|13475.1|13469.1|13473|13467|13476.3|13471.7|13471.5|13466.8|176
1616665800000|2021-03-25 09:50:00|13471.6|13468.6|13470.1|13464.1|13474.2|13469.6|13468.6|13464|217
1616666100000|2021-03-25 09:55:00|13470.2|13464.2|13469|13463|13470.6|13466.3|13466.2|13461.7|319
1616666400000|2021-03-25 10:00:00|13467.5|13464.5|13465.1|13462.1|13469.1|13464.6|13464.4|13460|191
1616666700000|2021-03-25 10:05:00|13465|13462|13464.4|13461.4|13468.6|13464.1|13463.9|13459.5|229
1616667000000|2021-03-25 10:10:00|13464.2|13461.2|13461.6|13458.6|13466.2|13461.2|13461.4|13457|219
1616667300000|2021-03-25 10:15:00|13461.7|13458.7|13462.1|13459.1|13465|13460.7|13461.6|13457.2|202
1616667600000|2021-03-25 10:20:00|13463.9|13457.9|13463.9|13457.9|13463.9|13459.1|13460.1|13455.6|229
1616667900000|2021-03-25 10:25:00|13463.7|13457.7|13464.3|13461.3|13465.8|13461.3|13462.2|13457.5|193
1616668200000|2021-03-25 10:30:00|13465.7|13459.7|13467.8|13461.8|13469.1|13464.4|13465.7|13459.7|238
1616668500000|2021-03-25 10:35:00|13466.4|13463.4|13471.8|13465.8|13472.4|13466.9|13466.4|13461.7|208
1616668800000|2021-03-25 10:40:00|13471.9|13465.9|13465.4|13462.4|13471.9|13467.2|13465.4|13461.1|149
1616669100000|2021-03-25 10:45:00|13465.6|13462.6|13466.8|13463.8|13468.8|13464.2|13465.5|13461.8|145
1616669400000|2021-03-25 10:50:00|13466.5|13463.5|13465.1|13462.1|13468.2|13463.7|13464.7|13460.6|163
1616669700000|2021-03-25 10:55:00|13465.3|13462.3|13463.3|13457.3|13467.6|13462.9|13463.2|13457.2|166
1616670000000|2021-03-25 11:00:00|13463.5|13457.5|13462.3|13459.3|13465.8|13461.2|13462.1|13457.1|173
1616670300000|2021-03-25 11:05:00|13462.4|13459.4|13461|13458|13464.6|13459.8|13460.7|13456|169
1616670600000|2021-03-25 11:10:00|13461.1|13458.1|13460.3|13457.3|13465|13460.4|13459.9|13455.4|191
1616670900000|2021-03-25 11:15:00|13460.2|13457.2|13461.2|13458.2|13463.8|13458.9|13460.1|13455.7|138
1616671200000|2021-03-25 11:20:00|13462.8|13456.8|13463.2|13457.2|13464.1|13459.5|13460.8|13456.4|159
1616671500000|2021-03-25 11:25:00|13463|13457|13461.8|13458.8|13464.8|13459.9|13461.3|13456.8|158
1616671800000|2021-03-25 11:30:00|13463.3|13457.3|13467.8|13461.8|13467.8|13463|13462.7|13457.2|288
1616672100000|2021-03-25 11:35:00|13467|13461|13472.6|13466.6|13473.3|13468.8|13464.4|13459.7|310
1616672400000|2021-03-25 11:40:00|13472.7|13466.7|13468.9|13465.9|13473.3|13468.8|13468.8|13464.4|179
1616672700000|2021-03-25 11:45:00|13469|13466|13470.8|13467.8|13472.1|13467.8|13468|13463.3|264
1616673000000|2021-03-25 11:50:00|13470.7|13467.7|13473.5|13470.5|13475.4|13472|13470.7|13467.2|252
1616673300000|2021-03-25 11:55:00|13473.4|13470.4|13475.2|13472.2|13477.2|13472.3|13472|13468.1|254
1616673600000|2021-03-25 12:00:00|13475.3|13472.3|13474.9|13471.9|13478.6|13474.4|13472.6|13468.1|317
1616673900000|2021-03-25 12:05:00|13474.8|13471.8|13472.7|13469.7|13476.6|13472.5|13472.6|13468.3|256
1616674200000|2021-03-25 12:10:00|13474.7|13468.7|13475.3|13472.3|13477.4|13472.5|13472.4|13468.2|297
1616674500000|2021-03-25 12:15:00|13474.9|13471.9|13479.3|13473.3|13479.4|13475|13474.6|13470.4|327
1616674800000|2021-03-25 12:20:00|13479.4|13473.4|13472.6|13469.6|13479.4|13475.1|13472.3|13468|300
1616675100000|2021-03-25 12:25:00|13472.7|13469.7|13473.6|13467.3|13475.5|13470.9|13472.3|13466|150
1616675400000|2021-03-25 12:30:00|13473.5|13467.4|13475.5|13469.5|13475.7|13471.2|13472.7|13466.7|249
1616675700000|2021-03-25 12:35:00|13475.4|13469.4|13478.7|13472.7|13479.4|13474.7|13474|13469.3|336
1616676000000|2021-03-25 12:40:00|13478.6|13472.6|13483.5|13477.5|13484|13478|13475.7|13470.6|458
1616676300000|2021-03-25 12:45:00|13483.4|13477.4|13477|13471|13483.5|13477.5|13473.7|13469.2|381
1616676600000|2021-03-25 12:50:00|13477.2|13471.2|13475.9|13469.9|13479.3|13474.5|13473.7|13469.2|354
1616676900000|2021-03-25 12:55:00|13476|13470|13474.3|13468.3|13476.9|13472|13472.1|13467.4|325
1616677200000|2021-03-25 13:00:00|13474.7|13468.7|13467.4|13464.4|13474.8|13468.8|13466.5|13461.8|430
1616677500000|2021-03-25 13:05:00|13467.3|13464.3|13473|13467|13474.2|13469.5|13466.8|13462.4|324
1616677800000|2021-03-25 13:10:00|13472.9|13466.9|13474.2|13468.2|13474.8|13470.2|13468.7|13464.2|263
1616678100000|2021-03-25 13:15:00|13474.1|13468.1|13466.6|13463.6|13474.2|13469.7|13466.5|13462|247
1616678400000|2021-03-25 13:20:00|13466.4|13463.4|13467.1|13461.1|13470.4|13465.7|13465.8|13461|230
1616678700000|2021-03-25 13:25:00|13467|13461|13467.9|13461.9|13470.2|13465.4|13465.9|13460.6|220
1616679000000|2021-03-25 13:30:00|13468|13462|13468.7|13462.7|13469.6|13464.8|13465.2|13460.7|340
1616679300000|2021-03-25 13:35:00|13469.1|13463.1|13463.6|13460.6|13470.2|13465.8|13463.6|13459.2|370
1616679600000|2021-03-25 13:40:00|13463.5|13460.5|13469|13463|13469.2|13464.5|13460.4|13455.7|286
1616679900000|2021-03-25 13:45:00|13469.1|13463.1|13470.4|13464.4|13470.4|13465.7|13464.5|13459.6|432
1616680200000|2021-03-25 13:50:00|13470.5|13464.5|13469.4|13466.4|13472.8|13468.4|13469.2|13464.4|290
1616680500000|2021-03-25 13:55:00|13469.3|13466.3|13468.7|13462.7|13472.5|13467.9|13465.3|13460.2|466
1616680800000|2021-03-25 14:00:00|13468.8|13462.8|13466.7|13460.7|13468.8|13464.5|13463.1|13458.8|486
1616681100000|2021-03-25 14:05:00|13466.8|13460.8|13468.3|13462.3|13471.9|13467.2|13465.3|13460.7|386
1616681400000|2021-03-25 14:10:00|13468.1|13462.1|13469.3|13466.3|13470.5|13466.3|13466.1|13461.4|408
1616681700000|2021-03-25 14:15:00|13469.1|13466.1|13475.8|13469.8|13477.8|13473.2|13469.1|13465.1|390
1616682000000|2021-03-25 14:20:00|13475.7|13469.7|13469.8|13463.8|13475.7|13470.9|13467.2|13462.4|402
1616682300000|2021-03-25 14:25:00|13469.6|13463.6|13470.8|13464.8|13471.9|13465.9|13467|13461|444
1616682600000|2021-03-25 14:30:00|13470.7|13464.7|13478.3|13472.3|13478.8|13473.6|13469.8|13464.6|419
1616682900000|2021-03-25 14:35:00|13478.2|13472.2|13476.3|13470.3|13480.9|13476.3|13474.9|13469.6|463
1616683200000|2021-03-25 14:40:00|13476|13470|13480.4|13474.4|13482.6|13478.2|13475.3|13469.5|387
1616683500000|2021-03-25 14:45:00|13480.3|13474.3|13484.3|13478.3|13484.3|13479.6|13478.5|13473.7|365
1616683800000|2021-03-25 14:50:00|13484.2|13478.2|13483.1|13477.1|13484.3|13479.5|13480.4|13475.5|250
1616684100000|2021-03-25 14:55:00|13483.2|13477.2|13478.9|13472.9|13483.7|13478.8|13477.3|13472.3|314
1616684400000|2021-03-25 15:00:00|13478.8|13472.8|13485.1|13479.1|13485.5|13479.5|13478.5|13472.5|336
1616684700000|2021-03-25 15:05:00|13485.2|13479.2|13486.5|13480.5|13486.7|13482.4|13480.8|13475.6|304
1616685000000|2021-03-25 15:10:00|13484.9|13481.9|13488.8|13482.8|13489.8|13485|13484.6|13480.2|263
1616685300000|2021-03-25 15:15:00|13488.7|13482.7|13486.2|13480.2|13489.2|13484.6|13484.9|13479.3|237
1616685600000|2021-03-25 15:20:00|13486|13480|13488.5|13482.5|13488.6|13483.3|13484.7|13479.8|169
1616685900000|2021-03-25 15:25:00|13488.4|13482.4|13487.1|13481.1|13490.6|13484.6|13485.3|13480.5|276
1616686200000|2021-03-25 15:30:00|13487|13481|13482|13476|13487.4|13482.4|13480.9|13476|382
1616686500000|2021-03-25 15:35:00|13480.6|13477.6|13481.9|13475.9|13483.4|13478.8|13479.5|13475|316
1616686800000|2021-03-25 15:40:00|13481.8|13475.8|13487.4|13481.4|13487.7|13483|13480|13475.6|310
1616687100000|2021-03-25 15:45:00|13485.7|13482.7|13488.6|13482.6|13489.7|13484.7|13485|13481.5|316
1616687400000|2021-03-25 15:50:00|13488.8|13482.8|13487|13481|13491|13486.3|13486.6|13480.6|333
1616687700000|2021-03-25 15:55:00|13487.1|13481.1|13489.9|13483.9|13494.3|13488.4|13487.1|13481.1|430
1616688000000|2021-03-25 16:00:00|13490|13484|13488.4|13482.4|13491.8|13486.7|13487.8|13482.4|307
1616688300000|2021-03-25 16:05:00|13488.3|13482.3|13491.2|13485.2|13493.8|13487.8|13487.3|13482.3|269
1616688600000|2021-03-25 16:10:00|13491.3|13485.3|13491.7|13485.7|13492.3|13487.3|13488.5|13483.1|314
1616688900000|2021-03-25 16:15:00|13491.6|13485.6|13487.2|13481.2|13491.9|13487.3|13485.9|13481.2|277
1616689200000|2021-03-25 16:20:00|13487.3|13481.3|13485.3|13479.3|13488.1|13483.5|13484.5|13479.1|197
1616689500000|2021-03-25 16:25:00|13485.2|13479.2|13481.4|13478.4|13485.3|13479.3|13480.4|13475.7|260
1616689800000|2021-03-25 16:30:00|13481.3|13478.3|13482.4|13479.4|13484.1|13479.7|13481.3|13476.6|202
1616690100000|2021-03-25 16:35:00|13482.3|13479.3|13485.3|13479.3|13486.4|13481.7|13482.3|13476.5|231
1616690400000|2021-03-25 16:40:00|13485.2|13479.2|13483.3|13477.3|13485.2|13479.2|13481.5|13476.2|237
1616690700000|2021-03-25 16:45:00|13483.4|13477.4|13486.1|13480.1|13487.3|13482|13481.7|13477.3|260
1616691000000|2021-03-25 16:50:00|13486|13480|13488.3|13482.3|13488.7|13482.7|13484.5|13479.7|239
1616691300000|2021-03-25 16:55:00|13488.2|13482.2|13492.2|13486.2|13492.3|13486.3|13488.1|13482.1|276
1616691600000|2021-03-25 17:00:00|13492.3|13486.3|13493.1|13487.1|13498.7|13492.7|13491.5|13485.9|482
1616691900000|2021-03-25 17:05:00|13493.4|13487.4|13494|13488|13494.9|13490.2|13491.6|13485.6|354
1616692200000|2021-03-25 17:10:00|13493.9|13487.9|13489.2|13483.2|13494.6|13490|13488.5|13482.5|372
1616692500000|2021-03-25 17:15:00|13489.4|13483.4|13490.7|13484.7|13491.6|13486.2|13485.7|13479.7|412
1616692800000|2021-03-25 17:20:00|13490.6|13484.6|13490.8|13484.8|13492.3|13487.7|13488.5|13483.5|431
1616693100000|2021-03-25 17:25:00|13490.5|13484.5|13491.9|13485.9|13493.1|13487.7|13488.7|13484.1|365
1616693400000|2021-03-25 17:30:00|13490|13487|13495.4|13489.4|13495.6|13491|13489.9|13485.4|344
1616693700000|2021-03-25 17:35:00|13495.3|13489.3|13491.1|13488.1|13498.5|13493.2|13491.1|13486.7|281
1616694000000|2021-03-25 17:40:00|13492.5|13486.5|13490.1|13484.1|13492.8|13488.3|13487.3|13482.6|336
1616694300000|2021-03-25 17:45:00|13490.2|13484.2|13490.4|13484.4|13492.6|13488.2|13485.7|13481.2|402
1616694600000|2021-03-25 17:50:00|13490.6|13484.6|13489.5|13483.5|13491|13486.1|13487.4|13482.9|330
1616694900000|2021-03-25 17:55:00|13489.6|13483.6|13489.1|13486.1|13490.7|13486.2|13486.7|13482.3|357
1616695200000|2021-03-25 18:00:00|13489.2|13486.2|13493|13487|13495.6|13490.5|13489.2|13485.2|279
1616695500000|2021-03-25 18:05:00|13492.9|13486.9|13490.2|13487.2|13493.4|13488.6|13488.8|13484|246
1616695800000|2021-03-25 18:10:00|13491.7|13485.7|13489|13483|13492|13487.4|13487.8|13482.9|237
1616696100000|2021-03-25 18:15:00|13488.7|13482.7|13487.8|13484.8|13490.2|13485.6|13485.9|13481|309
1616696400000|2021-03-25 18:20:00|13487.9|13484.9|13490.7|13484.7|13493.3|13488.5|13487.8|13483.4|212
1616696700000|2021-03-25 18:25:00|13490.8|13484.8|13490.2|13484.2|13492|13487|13488.4|13483.7|271
1616697000000|2021-03-25 18:30:00|13490.1|13484.1|13489.9|13483.9|13490.8|13485.6|13487.9|13482.9|280
1616697300000|2021-03-25 18:35:00|13490.2|13484.2|13488.5|13482.5|13490.3|13485.7|13486.5|13480.9|253
1616697600000|2021-03-25 18:40:00|13488.6|13482.6|13487.7|13481.7|13489.3|13484.7|13486.2|13481.7|202
1616697900000|2021-03-25 18:45:00|13487.6|13481.6|13486.3|13480.3|13488.2|13483.6|13484.7|13479.8|222
1616698200000|2021-03-25 18:50:00|13486.4|13480.4|13485.2|13479.2|13487.3|13482.7|13483.6|13479|180
1616698500000|2021-03-25 18:55:00|13485.1|13479.1|13488|13482|13490|13484|13483.4|13478.8|244
1616698800000|2021-03-25 19:00:00|13487.8|13481.8|13486.9|13480.9|13487.8|13482.4|13483.7|13479.2|225
1616699100000|2021-03-25 19:05:00|13486.8|13480.8|13489.4|13483.4|13490|13484.9|13485.6|13480|249
1616699400000|2021-03-25 19:10:00|13489.5|13483.5|13487.7|13481.7|13489.6|13483.6|13485.3|13480.1|259
1616699700000|2021-03-25 19:15:00|13487.6|13481.6|13487.6|13481.6|13487.8|13482.8|13483.7|13479.3|282
1616700000000|2021-03-25 19:20:00|13487.9|13481.9|13490.8|13484.8|13492.6|13486.6|13486.2|13481.6|240
1616700300000|2021-03-25 19:25:00|13490.9|13484.9|13493.5|13487.5|13494.5|13489|13489.6|13484|249
1616700600000|2021-03-25 19:30:00|13493.6|13487.6|13492.1|13486.1|13494.2|13489.1|13489.9|13485.1|211
1616700900000|2021-03-25 19:35:00|13490.6|13487.6|13488.9|13485.9|13493.7|13489.3|13488.9|13484.3|180
1616701200000|2021-03-25 19:40:00|13488.8|13485.8|13489.4|13483.4|13490.8|13486.1|13488|13483.2|201
1616701500000|2021-03-25 19:45:00|13489.5|13483.5|13488.7|13482.7|13489.7|13485.1|13487|13481.6|209
1616701800000|2021-03-25 19:50:00|13488.6|13482.6|13490|13484|13490|13485.1|13487.8|13482.2|257
1616702100000|2021-03-25 19:55:00|13489.9|13483.9|13490.2|13484.2|13491.8|13487|13488.7|13482.9|333
1616702400000|2021-03-25 20:00:00|13490.1|13484.1|13491.7|13485.7|13491.8|13487.6|13489.6|13483.6|137
1616702700000|2021-03-25 20:05:00|13491.6|13485.6|13489.1|13486.1|13491.6|13486.3|13488.9|13484.3|98
1616703000000|2021-03-25 20:10:00|13489.2|13486.2|13493.4|13487.4|13493.9|13489.1|13488.8|13484.4|113
1616703300000|2021-03-25 20:15:00|13493.5|13487.5|13493.7|13487.7|13494|13488|13493.4|13487.4|105
1616703600000|2021-03-25 20:20:00|13493.8|13487.8|13493.8|13487.8|13494.2|13489.3|13492.1|13487.4|103
1616703900000|2021-03-25 20:25:00|13494|13488|13493.9|13487.9|13494.3|13489.1|13491.8|13487.3|92
1616704200000|2021-03-25 20:30:00|13493.7|13487.7|13493.8|13487.8|13494.2|13488.2|13493.4|13487.4|103
1616704500000|2021-03-25 20:35:00|13493.7|13487.7|13491|13485|13493.9|13487.9|13491|13485|173
1616704800000|2021-03-25 20:40:00|13491.2|13485.2|13490.3|13484.3|13492|13486|13490.1|13484.1|157
1616705100000|2021-03-25 20:45:00|13490.6|13484.6|13488.6|13482.2|13492.3|13484.6|13486.7|13476.2|403
1616705400000|2021-03-25 20:50:00|13489|13482.1|13490.2|13484.2|13490.4|13484.4|13485.2|13474.2|302
1616705700000|2021-03-25 20:55:00|13490.1|13484.1|13490.6|13482.8|13492.2|13486.2|13489.3|13476.6|233
1616706000000|2021-03-25 21:00:00|13490|13482.9|13491.5|13475.5|13491.7|13482.9|13490|13474.6|42
1616706300000|2021-03-25 21:05:00|13489.3|13476.7|13493|13477|13495.7|13479.7|13486.5|13473|168
1616706600000|2021-03-25 21:10:00|13493.1|13477.1|13491.6|13475.6|13493.4|13479.4|13488.4|13475.6|132
1616706900000|2021-03-25 21:15:00|13491.7|13475.7|13497|13481.5|13501.9|13485.9|13488.4|13475.2|190
1616707200000|2021-03-25 21:20:00|13496.4|13481.6|13490.2|13474.6|13498.5|13482.5|13488.3|13474|249
1616707500000|2021-03-25 21:25:00|13490.4|13474.4|13489.9|13476.1|13491.3|13478.7|13486.1|13474|126
1616707800000|2021-03-25 21:30:00|13490.1|13476|13490.6|13478.1|13491.4|13479.9|13488.3|13474.3|212
1616708100000|2021-03-25 21:35:00|13491.1|13478.2|13490.6|13478.2|13492|13481.6|13488.4|13475.2|127
1616708400000|2021-03-25 21:40:00|13491.1|13475.7|13497.5|13481.5|13497.7|13481.7|13488.5|13475.6|196
1616708700000|2021-03-25 21:45:00|13497.7|13481.7|13495.9|13487.9|13499.7|13488.8|13495.9|13481.7|206
1616709000000|2021-03-25 21:50:00|13498|13486.6|13498|13486.5|13498.9|13489.1|13495.9|13483.5|154
1616709300000|2021-03-25 21:55:00|13497.8|13486.3|13497.4|13486.2|13499.4|13489.3|13495.7|13482.3|168
1616709600000|2021-03-25 22:00:00|13497.6|13487.2|13493.9|13483.5|13499.2|13490.5|13490.8|13481.3|293
1616709900000|2021-03-25 22:05:00|13494.8|13480.4|13491.5|13482.4|13497.1|13485.4|13488.7|13479.5|231
1616710200000|2021-03-25 22:10:00|13491.4|13482.8|13492.1|13482.4|13493.5|13484.7|13489.6|13480.2|120
1616710500000|2021-03-25 22:15:00|13491.3|13482.6|13492.7|13483.2|13493.7|13485.8|13488.7|13479.8|157
1616710800000|2021-03-25 22:20:00|13492.4|13482.9|13490.2|13484.2|13494.4|13485.6|13489.6|13479.7|128
1616711100000|2021-03-25 22:25:00|13490.4|13484.4|13490.6|13484.6|13494.3|13485.5|13489.2|13480.6|118
1616711400000|2021-03-25 22:30:00|13490|13484|13489.6|13483.6|13492.4|13484.4|13489.4|13483.4|86
1616711700000|2021-03-25 22:35:00|13489.5|13483.5|13487.2|13481.2|13489.9|13483.9|13485.6|13479.4|176
1616712000000|2021-03-25 22:40:00|13487.1|13481.1|13488|13482|13488.9|13482.9|13485.9|13479.9|129
1616712300000|2021-03-25 22:45:00|13487.7|13481.7|13483.9|13477.9|13488.8|13482.8|13483.6|13477.6|185
1616712600000|2021-03-25 22:50:00|13483.8|13477.8|13484.1|13478.1|13485|13479|13483.2|13477.2|155
1616712900000|2021-03-25 22:55:00|13484|13478|13484.5|13478.5|13484.6|13479.7|13482.2|13477.3|98
1616713200000|2021-03-25 23:00:00|13484.8|13478.8|13485.8|13479.8|13486.8|13480.8|13483.9|13477.9|166
1616713500000|2021-03-25 23:05:00|13485.9|13479.9|13486|13480|13486.9|13481.8|13484.5|13479.5|164
1616713800000|2021-03-25 23:10:00|13485.7|13479.7|13485.6|13479.6|13485.9|13481.3|13484.3|13478.5|176
1616714100000|2021-03-25 23:15:00|13485.5|13479.5|13484.7|13478.7|13486.2|13481.3|13483.1|13478|179
1616714400000|2021-03-25 23:20:00|13484.5|13478.5|13486|13480|13486.1|13480.2|13482.4|13477.9|143
1616714700000|2021-03-25 23:25:00|13486.1|13480.1|13483.9|13480.9|13486.3|13481.7|13482.7|13478.2|110
1616715000000|2021-03-25 23:30:00|13485.4|13479.4|13481.5|13475.5|13485.5|13481.1|13479.9|13475.5|158
1616715300000|2021-03-25 23:35:00|13481.6|13475.6|13478.8|13475.8|13482.3|13477.9|13478.7|13473.6|169
1616715600000|2021-03-25 23:40:00|13478.9|13475.9|13480.4|13477.4|13482.4|13477.8|13478.7|13474.3|176
1616715900000|2021-03-25 23:45:00|13480.3|13477.3|13478.5|13475.5|13481.9|13477.6|13477.8|13473.2|214
1616716200000|2021-03-25 23:50:00|13478.3|13475.3|13477.7|13474.7|13480.1|13475.6|13477.6|13473.3|168
1616716500000|2021-03-25 23:55:00|13477.8|13474.8|13479.5|13473.5|13479.9|13475.1|13476.4|13471.8|219
1616716800000|2021-03-26 00:00:00|13479.4|13473.4|13474.1|13468.1|13479.6|13475.3|13472.5|13467.8|446
1616717100000|2021-03-26 00:05:00|13474.2|13468.2|13474.2|13468.2|13477.5|13473|13472.4|13467.8|381
1616717400000|2021-03-26 00:10:00|13473.1|13470.1|13476.5|13473.5|13478.5|13474|13472.8|13468.4|300
1616717700000|2021-03-26 00:15:00|13476.6|13473.6|13480.8|13477.8|13482.2|13477.9|13476.3|13471.9|275
1616718000000|2021-03-26 00:20:00|13480.9|13477.9|13480.4|13477.4|13484.5|13480|13480.2|13475.9|171
1616718300000|2021-03-26 00:25:00|13480.5|13477.5|13482.2|13479.2|13483.5|13479.2|13480.3|13476.2|190
1616718600000|2021-03-26 00:30:00|13482.6|13479.6|13481.9|13478.9|13483.6|13479.9|13477.9|13473.7|199
1616718900000|2021-03-26 00:35:00|13482|13479|13484.8|13481.8|13486.4|13482.2|13482|13477.8|235
1616719200000|2021-03-26 00:40:00|13484.9|13481.9|13490.2|13484.2|13490.2|13485.6|13484.2|13479.7|206
1616719500000|2021-03-26 00:45:00|13488.5|13485.5|13488.9|13485.9|13489.6|13485.9|13486.2|13482.1|254
1616719800000|2021-03-26 00:50:00|13490.4|13484.4|13484.6|13481.6|13490.4|13486.8|13483.8|13479.6|321
1616720100000|2021-03-26 00:55:00|13484.4|13481.4|13483.8|13480.8|13487.4|13483.1|13481.6|13477|248
1616720400000|2021-03-26 01:00:00|13483.9|13480.9|13486|13483|13489|13484.7|13482.9|13478.7|281
1616720700000|2021-03-26 01:05:00|13485.9|13482.9|13486.4|13483.4|13489.1|13484.8|13485.7|13482.4|196
1616721000000|2021-03-26 01:10:00|13486.3|13483.3|13484.4|13478.4|13487.5|13483.5|13483.8|13478.3|269
1616721300000|2021-03-26 01:15:00|13484.3|13478.3|13483.2|13480.2|13486.4|13481.7|13481.7|13477.2|221
1616721600000|2021-03-26 01:20:00|13483.3|13480.3|13482.6|13479.6|13486|13481.7|13482.3|13477.6|344
1616721900000|2021-03-26 01:25:00|13482.7|13479.7|13483.8|13480.8|13487.2|13482.6|13482.6|13479.2|207
1616722200000|2021-03-26 01:30:00|13483.7|13480.7|13481.4|13478.4|13484.9|13481.3|13478.9|13474.5|269
1616722500000|2021-03-26 01:35:00|13481.6|13478.6|13480.8|13477.8|13483.1|13478.6|13479.8|13475.2|312
1616722800000|2021-03-26 01:40:00|13482.4|13476.4|13482.4|13479.4|13485.2|13480.6|13480.7|13476.2|266
1616723100000|2021-03-26 01:45:00|13482.5|13479.5|13486.1|13480.1|13486.6|13482.2|13481.9|13477.4|282
1616723400000|2021-03-26 01:50:00|13486|13480|13483.3|13480.3|13486|13481.4|13482.5|13478|235
1616723700000|2021-03-26 01:55:00|13483.1|13480.1|13482.6|13476.6|13484.5|13480.8|13479.6|13475.5|245
1616724000000|2021-03-26 02:00:00|13482.7|13476.7|13479.5|13476.5|13483.3|13479|13478.9|13473.9|350
1616724300000|2021-03-26 02:05:00|13479.6|13476.6|13480.2|13477.2|13482.3|13477.8|13478.7|13474.7|280
1616724600000|2021-03-26 02:10:00|13480|13477|13480.5|13477.5|13482.8|13478.4|13479.4|13475.5|174
1616724900000|2021-03-26 02:15:00|13480.4|13477.4|13481.6|13478.6|13483.8|13479.7|13479.7|13475.7|241
1616725200000|2021-03-26 02:20:00|13481.5|13478.5|13483.6|13480.6|13485.1|13480.6|13480.7|13476.4|189
1616725500000|2021-03-26 02:25:00|13483.5|13480.5|13485.4|13479.4|13488.1|13483.6|13483.2|13478.6|254
1616725800000|2021-03-26 02:30:00|13485.2|13479.2|13483.2|13480.2|13486.4|13482.2|13483|13478.8|358
1616726100000|2021-03-26 02:35:00|13483.3|13480.3|13482.4|13479.4|13484.9|13480.8|13482.1|13478.4|238
1616726400000|2021-03-26 02:40:00|13482.5|13479.5|13483.4|13477.4|13484.2|13480.1|13480.7|13476.5|286
1616726700000|2021-03-26 02:45:00|13481.9|13478.9|13479.4|13476.4|13483|13479.2|13479|13474.4|259
1616727000000|2021-03-26 02:50:00|13479.5|13476.5|13476.8|13473.8|13480.1|13476.5|13475.8|13471.2|219
1616727300000|2021-03-26 02:55:00|13476.9|13473.9|13478.4|13475.4|13480.3|13476.2|13476.1|13472.1|195
1616727600000|2021-03-26 03:00:00|13478.2|13475.2|13478.2|13475.2|13479.8|13475.3|13476.5|13472.2|171
1616727900000|2021-03-26 03:05:00|13478.3|13475.3|13477.8|13474.8|13480|13476.4|13477.7|13473.3|131
1616728200000|2021-03-26 03:10:00|13477.9|13474.9|13476.8|13473.8|13479.4|13475|13476.7|13472.2|109
1616728500000|2021-03-26 03:15:00|13476.7|13473.7|13476.5|13473.5|13478.3|13473.9|13475.8|13471.8|143
1616728800000|2021-03-26 03:20:00|13476.6|13473.6|13475.8|13472.8|13478.4|13474.1|13475.5|13472.2|142
1616729100000|2021-03-26 03:25:00|13475.7|13472.7|13474.3|13471.3|13476.2|13472.7|13473.1|13468.9|205
1616729400000|2021-03-26 03:30:00|13474.2|13471.2|13474.6|13471.6|13478.2|13473.8|13474.2|13469.7|176
1616729700000|2021-03-26 03:35:00|13474.7|13471.7|13475.8|13472.8|13477.5|13473.1|13473.8|13469.7|172
1616730000000|2021-03-26 03:40:00|13476|13473|13474.4|13471.4|13476.6|13473.3|13473.6|13469.9|147
1616730300000|2021-03-26 03:45:00|13474.5|13471.5|13476.5|13473.5|13478.4|13473.8|13474.5|13470.2|201
1616730600000|2021-03-26 03:50:00|13476.6|13473.6|13477.2|13474.2|13479|13474.7|13475.2|13470.8|192
1616730900000|2021-03-26 03:55:00|13476.9|13473.9|13476.8|13473.8|13480.3|13476.1|13476.4|13472.6|179
1616731200000|2021-03-26 04:00:00|13477|13474|13477.7|13474.7|13480.2|13476.1|13477|13472.8|185
1616731500000|2021-03-26 04:05:00|13477.6|13474.6|13480.1|13474.1|13480.2|13476.2|13476|13471.6|159
1616731800000|2021-03-26 04:10:00|13480|13474|13478.1|13475.1|13480.8|13476.5|13478.1|13473.7|139
1616732100000|2021-03-26 04:15:00|13478.2|13475.2|13479.5|13476.5|13481.4|13476.9|13477.8|13472.8|135
1616732400000|2021-03-26 04:20:00|13479.6|13476.6|13480.2|13477.2|13481.2|13477.5|13478.7|13474.9|124
1616732700000|2021-03-26 04:25:00|13480.3|13477.3|13477.2|13474.2|13482.1|13477.4|13477|13471.8|221
1616733000000|2021-03-26 04:30:00|13477.3|13474.3|13476.3|13473.3|13478.6|13474.3|13473.9|13469.6|244
1616733300000|2021-03-26 04:35:00|13476.2|13473.2|13477|13471|13478.1|13473.5|13474.4|13470.5|165
1616733600000|2021-03-26 04:40:00|13475.6|13472.6|13475.1|13472.1|13477.8|13473.2|13474.5|13470.1|123
1616733900000|2021-03-26 04:45:00|13477.2|13471.2|13475.3|13472.3|13477.3|13472.7|13474.5|13470.2|124
1616734200000|2021-03-26 04:50:00|13475.4|13472.4|13474.7|13471.7|13476.1|13472.6|13474.1|13469.8|137
1616734500000|2021-03-26 04:55:00|13474.6|13471.6|13475.3|13469.3|13476.1|13472|13473.7|13469.2|103
1616734800000|2021-03-26 05:00:00|13474|13471|13474.1|13471.1|13475.7|13471.5|13473|13468.8|193
1616735100000|2021-03-26 05:05:00|13474|13471|13471.8|13468.8|13475|13471|13471.7|13467.1|124
1616735400000|2021-03-26 05:10:00|13471.6|13468.6|13471.3|13468.3|13473.4|13469.2|13471.1|13466.5|178
1616735700000|2021-03-26 05:15:00|13471.2|13468.2|13470.9|13467.9|13473.4|13469.2|13470.2|13465.6|234
1616736000000|2021-03-26 05:20:00|13470.8|13467.8|13470.7|13467.7|13472.7|13468.4|13468.3|13463.8|170
1616736300000|2021-03-26 05:25:00|13470.5|13467.5|13469.9|13466.9|13472.2|13468|13469.1|13464.7|220
1616736600000|2021-03-26 05:30:00|13469.8|13466.8|13467.9|13464.9|13471.4|13467.2|13467.9|13463.9|174
1616736900000|2021-03-26 05:35:00|13468|13465|13466|13460|13468.2|13465|13463.7|13459|201
1616737200000|2021-03-26 05:40:00|13465.9|13459.9|13465.4|13462.4|13468.2|13463.8|13462.6|13458.1|261
1616737500000|2021-03-26 05:45:00|13465.3|13462.3|13465.6|13462.6|13467.4|13463.2|13464.6|13460.2|144
1616737800000|2021-03-26 05:50:00|13465.7|13462.7|13465.6|13462.6|13466.1|13463.1|13465.4|13462.4|98
1616738100000|2021-03-26 05:55:00|13465.5|13462.5|13464.7|13461.7|13466.8|13462.8|13464.2|13460|162
1616738400000|2021-03-26 06:00:00|13464.8|13461.8|13465.5|13462.5|13467.3|13463|13464.2|13460.2|258
1616738700000|2021-03-26 06:05:00|13465.4|13462.4|13463.4|13460.4|13467.2|13462.8|13462.1|13457.6|256
1616739000000|2021-03-26 06:10:00|13463.5|13460.5|13461.6|13458.6|13464.6|13460.5|13461.2|13456.7|286
1616739300000|2021-03-26 06:15:00|13461.8|13458.8|13463|13460|13465.1|13460.1|13461.5|13457.8|242
1616739600000|2021-03-26 06:20:00|13462.9|13459.9|13462.7|13459.7|13465|13460.5|13462|13457.6|214
1616739900000|2021-03-26 06:25:00|13462.6|13459.6|13460.5|13454.5|13464.8|13460.3|13459|13454.4|242
1616740200000|2021-03-26 06:30:00|13460.4|13454.4|13462.3|13459.3|13464.1|13459.5|13458.3|13453.7|162
1616740500000|2021-03-26 06:35:00|13462.2|13459.2|13464.5|13461.5|13466.6|13462.1|13461.2|13456.8|206
1616740800000|2021-03-26 06:40:00|13464.4|13461.4|13465.9|13462.9|13467.8|13463.3|13462.3|13457.9|258
1616741100000|2021-03-26 06:45:00|13465.8|13462.8|13468|13465|13469.6|13465.2|13465.8|13462.8|310
1616741400000|2021-03-26 06:50:00|13467.5|13464.5|13466.3|13463.3|13469.2|13464.8|13465.8|13461.4|254
1616741700000|2021-03-26 06:55:00|13466.2|13463.2|13465.5|13462.5|13467.2|13463.4|13465.3|13460.8|228
1616742000000|2021-03-26 07:00:00|13465.6|13462.6|13465.1|13462.1|13468.3|13464|13465|13460.6|195
1616742300000|2021-03-26 07:05:00|13465.2|13462.2|13467.9|13464.9|13469.2|13465|13462.4|13458|202
1616742600000|2021-03-26 07:10:00|13467.7|13464.7|13468.2|13465.2|13470.5|13466.2|13466.8|13462.3|190
1616742900000|2021-03-26 07:15:00|13468.3|13465.3|13468.6|13465.6|13471.7|13467.3|13467.8|13463.7|190
1616743200000|2021-03-26 07:20:00|13468.7|13465.7|13468.2|13465.2|13470|13466|13467.6|13463.4|191
1616743500000|2021-03-26 07:25:00|13468.3|13465.3|13470.9|13464.9|13472.3|13467.8|13467.7|13464|322
1616743800000|2021-03-26 07:30:00|13471|13465|13467.1|13461.1|13471.6|13467|13464.7|13460.3|336
1616744100000|2021-03-26 07:35:00|13465.6|13462.6|13462.8|13459.8|13466.9|13462.6|13461.8|13457.5|225
1616744400000|2021-03-26 07:40:00|13464.3|13458.3|13463.7|13460.7|13465.3|13460.9|13460.3|13455.9|243
1616744700000|2021-03-26 07:45:00|13463.6|13460.6|13470.6|13464.6|13471.2|13466.4|13462.8|13458.4|342
1616745000000|2021-03-26 07:50:00|13470.7|13464.7|13465.1|13462.1|13471.1|13466.4|13464.9|13460.4|255
1616745300000|2021-03-26 07:55:00|13465|13462|13464.9|13461.9|13466.4|13462.5|13464.1|13459.5|212
1616745600000|2021-03-26 08:00:00|13464.7|13461.7|13472.3|13466.3|13472.4|13467.9|13464.6|13461.4|267
1616745900000|2021-03-26 08:05:00|13472.4|13466.4|13470.1|13467.1|13472.8|13468.6|13469.7|13464.9|231
1616746200000|2021-03-26 08:10:00|13470.2|13467.2|13471.8|13468.8|13473.8|13469.1|13469.8|13465.4|210
1616746500000|2021-03-26 08:15:00|13471.7|13468.7|13470.1|13467.1|13473.7|13469|13469.6|13465.4|224
1616746800000|2021-03-26 08:20:00|13470.3|13467.3|13467.3|13461.3|13470.3|13467.3|13464|13459.3|328
1616747100000|2021-03-26 08:25:00|13466.8|13460.8|13468.4|13462.4|13468.7|13464.1|13465.1|13460.6|234
1616747400000|2021-03-26 08:30:00|13468.5|13462.5|13470.1|13467.1|13472.3|13467.9|13467.9|13461.9|255
1616747700000|2021-03-26 08:35:00|13470|13467|13467.8|13464.8|13471.3|13467.1|13467.6|13462.5|213
1616748000000|2021-03-26 08:40:00|13467.7|13464.7|13467.2|13464.2|13469.4|13465.1|13465.9|13461.5|234
1616748300000|2021-03-26 08:45:00|13468.8|13462.8|13467|13464|13470|13465.7|13466.5|13462.2|182
1616748600000|2021-03-26 08:50:00|13467.1|13464.1|13469.4|13466.4|13471.1|13466.5|13466.7|13462.9|199
1616748900000|2021-03-26 08:55:00|13469.5|13466.5|13468.9|13462.9|13470.9|13466.5|13467.6|13462.5|167
1616749200000|2021-03-26 09:00:00|13469|13463|13464.3|13461.3|13469|13463|13463.6|13459.1|260
1616749500000|2021-03-26 09:05:00|13464.4|13461.4|13466.5|13463.5|13467.6|13463.6|13464.1|13459.6|156
1616749800000|2021-03-26 09:10:00|13466.6|13463.6|13467.6|13464.6|13469.4|13465.1|13465.6|13461.1|242
1616750100000|2021-03-26 09:15:00|13467.7|13464.7|13469.5|13466.5|13471.5|13467.3|13467.3|13463.1|210
1616750400000|2021-03-26 09:20:00|13469.6|13466.6|13466.9|13463.9|13470.1|13466.6|13466.3|13461.8|190
1616750700000|2021-03-26 09:25:00|13468.3|13462.3|13469|13466|13471.1|13466.6|13467.2|13462.3|143
1616751000000|2021-03-26 09:30:00|13469.1|13466.1|13467.8|13464.8|13471.1|13466.8|13467.4|13462.3|189
1616751300000|2021-03-26 09:35:00|13467.7|13464.7|13465.3|13459.3|13468.1|13464.7|13462|13457|268
1616751600000|2021-03-26 09:40:00|13465.8|13459.8|13464.8|13461.8|13467.4|13462.4|13464|13459.5|249
1616751900000|2021-03-26 09:45:00|13464.7|13461.7|13466.7|13460.7|13467.9|13462.6|13463.7|13459.2|204
1616752200000|2021-03-26 09:50:00|13466.6|13460.6|13466|13460|13467.6|13463|13464.3|13460|210
1616752500000|2021-03-26 09:55:00|13466.5|13460.5|13466.8|13460.8|13468.3|13463.9|13464.4|13459.9|193
1616752800000|2021-03-26 10:00:00|13466.9|13460.9|13466|13463|13468|13463.7|13464.8|13460.7|238
1616753100000|2021-03-26 10:05:00|13465.9|13462.9|13466.7|13460.7|13468.1|13463.5|13464.8|13460|172
1616753400000|2021-03-26 10:10:00|13465.2|13462.2|13466.6|13463.6|13468.4|13463.6|13464.1|13459.5|163
1616753700000|2021-03-26 10:15:00|13466.7|13463.7|13467.1|13464.1|13469.8|13465.1|13466.5|13462.2|148
1616754000000|2021-03-26 10:20:00|13467.2|13464.2|13466.9|13463.9|13470|13465.5|13466.8|13462.3|153
1616754300000|2021-03-26 10:25:00|13466.8|13463.8|13468.1|13465.1|13469.8|13465.3|13466.5|13462.1|126
1616754600000|2021-03-26 10:30:00|13468|13465|13469.1|13463.1|13470.1|13465.6|13467.2|13462.7|121
1616754900000|2021-03-26 10:35:00|13469|13463|13471.4|13465.4|13471.7|13466.8|13467.5|13462.8|146
1616755200000|2021-03-26 10:40:00|13471.5|13465.5|13471|13465|13471.7|13467.2|13468.5|13464.2|172
1616755500000|2021-03-26 10:45:00|13470.9|13464.9|13468.2|13465.2|13471.1|13466.6|13466.6|13462|169
1616755800000|2021-03-26 10:50:00|13468.3|13465.3|13468.5|13462.5|13469.8|13465.3|13467|13462.4|150
1616756100000|2021-03-26 10:55:00|13468.3|13462.3|13466.2|13463.2|13469.9|13465.1|13465.9|13461.6|171
1616756400000|2021-03-26 11:00:00|13466.1|13463.1|13470.8|13464.8|13471.5|13467.1|13465.5|13461.2|188
1616756700000|2021-03-26 11:05:00|13470.9|13464.9|13470|13464|13472.6|13468|13468.2|13463.8|171
1616757000000|2021-03-26 11:10:00|13470.1|13464.1|13469.7|13466.7|13471.3|13466.9|13468.6|13464.1|144
1616757300000|2021-03-26 11:15:00|13469.6|13466.6|13470.8|13467.8|13472.3|13468|13469.5|13465.3|136
1616757600000|2021-03-26 11:20:00|13470.7|13467.7|13471.4|13465.4|13472.7|13468.1|13470.1|13465.4|162
1616757900000|2021-03-26 11:25:00|13470|13467|13473.7|13470.7|13475.2|13470.7|13469.7|13465.1|201
1616758200000|2021-03-26 11:30:00|13473.6|13470.6|13472.7|13469.7|13475.6|13471|13472.1|13468.1|231
1616758500000|2021-03-26 11:35:00|13472.6|13469.6|13474.6|13468.6|13475.6|13471|13472.6|13468|186
1616758800000|2021-03-26 11:40:00|13474.8|13468.8|13472.6|13469.6|13475.9|13471.4|13472.1|13468.2|179
1616759100000|2021-03-26 11:45:00|13472.8|13469.8|13472.9|13469.9|13475.6|13470.7|13472.6|13468.3|192
1616759400000|2021-03-26 11:50:00|13474.4|13468.4|13475.2|13469.2|13475.5|13470.9|13472.6|13468.4|160
1616759700000|2021-03-26 11:55:00|13475.1|13469.1|13473.6|13470.6|13475.3|13470.6|13472.4|13468.3|167
1616760000000|2021-03-26 12:00:00|13473.4|13470.4|13473.3|13470.3|13475.1|13470.7|13472.3|13468.4|215
1616760300000|2021-03-26 12:05:00|13473.4|13470.4|13474.6|13468.6|13475|13470.6|13472.2|13467.9|132
1616760600000|2021-03-26 12:10:00|13473.1|13470.1|13473.2|13470.2|13475.2|13470.6|13472.4|13468.4|154
1616760900000|2021-03-26 12:15:00|13473.3|13470.3|13474.9|13468.9|13475.4|13471|13472.6|13468.6|111
1616761200000|2021-03-26 12:20:00|13475.2|13469.2|13477|13471|13477|13472|13472.4|13468|175
1616761500000|2021-03-26 12:25:00|13475.4|13472.4|13477.7|13471.7|13477.9|13472.9|13473.5|13469|163
1616761800000|2021-03-26 12:30:00|13477.8|13471.8|13470.1|13467.1|13477.8|13471.8|13470|13466.3|228
1616762100000|2021-03-26 12:35:00|13470.2|13467.2|13472.4|13466.4|13472.6|13468|13467.4|13462.8|330
1616762400000|2021-03-26 12:40:00|13472.3|13466.3|13468|13465|13473|13468.9|13467.9|13463.6|312
1616762700000|2021-03-26 12:45:00|13467.9|13464.9|13471.3|13468.3|13473.1|13468.6|13467.9|13464.3|241
1616763000000|2021-03-26 12:50:00|13471.2|13468.2|13471.3|13468.3|13474.6|13470.2|13470.9|13466.5|212
1616763300000|2021-03-26 12:55:00|13471.2|13468.2|13471.2|13468.2|13474.6|13470|13470.2|13465.6|209
1616763600000|2021-03-26 13:00:00|13471.3|13468.3|13465.5|13462.5|13471.4|13468.4|13464|13459.1|339
1616763900000|2021-03-26 13:05:00|13465.8|13462.8|13467.8|13461.8|13469.5|13464.8|13463.8|13458.9|245
1616764200000|2021-03-26 13:10:00|13467.9|13461.9|13467|13464|13469.3|13465|13465.8|13460.7|253
1616764500000|2021-03-26 13:15:00|13466.9|13463.9|13467.3|13461.3|13469.3|13464.9|13464.9|13460.2|300
1616764800000|2021-03-26 13:20:00|13467.2|13461.2|13467.3|13464.3|13468.8|13464.3|13465.4|13460.8|276
1616765100000|2021-03-26 13:25:00|13467|13464|13468.1|13462.1|13469.7|13465.1|13466.6|13461.6|232
1616765400000|2021-03-26 13:30:00|13468.2|13462.2|13464.1|13461.1|13468.5|13463.1|13462.3|13457.7|357
1616765700000|2021-03-26 13:35:00|13464.2|13461.2|13465.4|13459.4|13468.2|13463.7|13462.3|13457.3|310
1616766000000|2021-03-26 13:40:00|13465.2|13459.2|13465.2|13462.2|13467.3|13462.8|13462.6|13457.8|400
1616766300000|2021-03-26 13:45:00|13465.1|13462.1|13465.2|13459.2|13467.8|13463.5|13462.9|13458.3|369
1616766600000|2021-03-26 13:50:00|13465.1|13459.1|13466|13460|13466.5|13462.3|13462.9|13458.5|368
1616766900000|2021-03-26 13:55:00|13465.9|13459.9|13464.1|13458.1|13465.9|13461|13460.5|13456.1|166
1616767200000|2021-03-26 14:00:00|13464|13458|13461.5|13455.5|13464.1|13459.2|13460|13455.3|201
1616767500000|2021-03-26 14:05:00|13461.4|13455.4|13460.1|13457.1|13462.3|13457.7|13459.7|13455.2|247
1616767800000|2021-03-26 14:10:00|13460.2|13457.2|13460.3|13457.3|13463.7|13458.7|13459.8|13455.5|289
1616768100000|2021-03-26 14:15:00|13460.4|13457.4|13462.4|13459.4|13464|13459.6|13460|13455.4|300
1616768400000|2021-03-26 14:20:00|13462.2|13459.2|13465.4|13459.4|13466.1|13461.6|13461.4|13456.8|363
1616768700000|2021-03-26 14:25:00|13465.3|13459.3|13463.1|13457.1|13465.3|13460.8|13461.4|13456.3|237
1616769000000|2021-03-26 14:30:00|13462.5|13456.5|13463.7|13457.7|13464.1|13459.5|13460|13455.5|183
1616769300000|2021-03-26 14:35:00|13463.8|13457.8|13459.6|13453.6|13463.8|13458.2|13458.2|13452.6|176
1616769600000|2021-03-26 14:40:00|13459.7|13453.7|13460.5|13454.5|13460.6|13454.6|13459.2|13453.2|164
1616769900000|2021-03-26 14:45:00|13460.4|13454.4|13463.4|13457.4|13463.4|13458.4|13458.8|13453.9|186
1616770200000|2021-03-26 14:50:00|13463.3|13457.3|13460.4|13457.4|13463.9|13459.3|13460.3|13455.5|243
1616770500000|2021-03-26 14:55:00|13460.3|13457.3|13461.8|13455.8|13462.7|13458.1|13459.3|13454.5|195
1616770800000|2021-03-26 15:00:00|13461.7|13455.7|13461.2|13455.2|13463.3|13458.3|13458.6|13453.7|252
1616771100000|2021-03-26 15:05:00|13461.3|13455.3|13458.2|13455.2|13461.3|13456.3|13458.1|13454.4|177
1616771400000|2021-03-26 15:10:00|13458.1|13455.1|13457.6|13454.6|13461.6|13457|13457.6|13453.3|248
1616771700000|2021-03-26 15:15:00|13457.5|13454.5|13459.1|13453.1|13459.6|13455|13457.1|13452.7|210
1616772000000|2021-03-26 15:20:00|13459.2|13453.2|13459.6|13453.6|13460.1|13455.2|13457.3|13452.5|185
1616772300000|2021-03-26 15:25:00|13459.5|13453.5|13461.2|13455.2|13461.4|13456.9|13457.2|13452.7|131
1616772600000|2021-03-26 15:30:00|13461.1|13455.1|13459.4|13456.4|13463.5|13458|13459.3|13454.8|225
1616772900000|2021-03-26 15:35:00|13459.5|13456.5|13458|13455|13461.4|13456.7|13458|13453.4|283
1616773200000|2021-03-26 15:40:00|13459.5|13453.5|13459.1|13453.1|13459.9|13455.1|13457.1|13452.7|241
1616773500000|2021-03-26 15:45:00|13459|13453|13451.6|13448.6|13459.1|13454.5|13450.7|13446.2|310
1616773800000|2021-03-26 15:50:00|13451.5|13448.5|13455.2|13449.2|13456|13451.4|13450.4|13445.9|292
1616774100000|2021-03-26 15:55:00|13455.1|13449.1|13457.7|13454.7|13460.5|13456.1|13451.8|13447.1|373
1616774400000|2021-03-26 16:00:00|13457.6|13454.6|13460.3|13454.3|13462|13457|13456.8|13452|327
1616774700000|2021-03-26 16:05:00|13460.2|13454.2|13461.7|13455.7|13462.3|13457.8|13458.9|13454.1|221
1616775000000|2021-03-26 16:10:00|13461.6|13455.6|13460.8|13454.8|13462.7|13457.8|13459.4|13454.6|239
1616775300000|2021-03-26 16:15:00|13460.7|13454.7|13461.8|13455.8|13462.4|13457.7|13459|13454.3|209
1616775600000|2021-03-26 16:20:00|13461.7|13455.7|13463.5|13457.5|13463.7|13459|13460.2|13455.6|225
1616775900000|2021-03-26 16:25:00|13463.4|13457.4|13461.2|13458.2|13463.5|13458.7|13460.6|13456|176
1616776200000|2021-03-26 16:30:00|13462.5|13456.5|13462.9|13456.9|13464.7|13460.1|13461.2|13455.9|212
1616776500000|2021-03-26 16:35:00|13461.5|13458.5|13459.4|13453.4|13463|13458.5|13458.9|13453.4|189
1616776800000|2021-03-26 16:40:00|13459.3|13453.3|13460.7|13454.7|13460.8|13456.3|13457.1|13452.7|127
1616777100000|2021-03-26 16:45:00|13460.9|13454.9|13460.9|13454.9|13463.5|13458.8|13459.3|13454.6|231
1616777400000|2021-03-26 16:50:00|13460.8|13454.8|13461|13455|13461.4|13457|13459.1|13454.4|231
1616777700000|2021-03-26 16:55:00|13460.9|13454.9|13461.6|13455.6|13462.7|13458.2|13458.8|13453.5|225
1616778000000|2021-03-26 17:00:00|13461.8|13455.8|13458.4|13452.4|13461.8|13457|13457.2|13452.1|170
1616778300000|2021-03-26 17:05:00|13458.5|13452.5|13457.5|13451.5|13458.8|13454|13455.7|13451.1|185
1616778600000|2021-03-26 17:10:00|13457.4|13451.4|13455.2|13452.2|13457.6|13452.8|13455.1|13449.9|197
1616778900000|2021-03-26 17:15:00|13455.3|13452.3|13455.8|13449.8|13456.8|13452.3|13454.6|13449.8|117
1616779200000|2021-03-26 17:20:00|13456|13450|13456.6|13450.6|13456.9|13452.3|13454.6|13449.9|133
1616779500000|2021-03-26 17:25:00|13456.7|13450.7|13456.9|13450.9|13457.1|13452.7|13454.5|13449.6|153
1616779800000|2021-03-26 17:30:00|13457|13451|13457.4|13451.4|13457.5|13452.8|13455.5|13450.7|134
1616780100000|2021-03-26 17:35:00|13457.5|13451.5|13457|13451|13458.3|13453.6|13455.7|13450.8|206
1616780400000|2021-03-26 17:40:00|13457.1|13451.1|13460.2|13454.2|13460.3|13455.7|13455.4|13450.7|200
1616780700000|2021-03-26 17:45:00|13460.4|13454.4|13465|13459|13465.5|13460.7|13457.4|13452.7|313
1616781000000|2021-03-26 17:50:00|13465.2|13459.2|13463.4|13460.4|13465.7|13461.2|13460.9|13456.4|273
1616781300000|2021-03-26 17:55:00|13463.5|13460.5|13464.4|13458.4|13465.3|13460.6|13462|13457.2|271
1616781600000|2021-03-26 18:00:00|13464.3|13458.3|13465.2|13459.2|13466.2|13461.4|13462.3|13456.6|335
1616781900000|2021-03-26 18:05:00|13465.1|13459.1|13467.9|13461.9|13469.3|13464.8|13463.1|13458.1|270
1616782200000|2021-03-26 18:10:00|13467.7|13461.7|13467.7|13464.7|13469.6|13465|13465.9|13461.3|264
1616782500000|2021-03-26 18:15:00|13467.9|13464.9|13467.5|13464.5|13470.6|13466.4|13467|13462.5|240
1616782800000|2021-03-26 18:20:00|13467.6|13464.6|13466.3|13460.3|13469.3|13464.7|13464.3|13459.7|228
1616783100000|2021-03-26 18:25:00|13466.2|13460.2|13462.6|13459.6|13466.5|13461.4|13460.9|13456.3|280
1616783400000|2021-03-26 18:30:00|13462.7|13459.7|13467|13461|13467.8|13462.7|13462.4|13458.3|297
1616783700000|2021-03-26 18:35:00|13466.9|13460.9|13464.1|13461.1|13467.4|13462.8|13463.1|13458.8|171
1616784000000|2021-03-26 18:40:00|13464|13461|13463.3|13460.3|13466.3|13461.8|13463.2|13458.5|236
1616784300000|2021-03-26 18:45:00|13463.4|13460.4|13467|13464|13468.5|13464|13463.4|13460|253
1616784600000|2021-03-26 18:50:00|13466.8|13463.8|13462.8|13456.8|13469.3|13464.7|13460.8|13456.3|262
1616784900000|2021-03-26 18:55:00|13462.7|13456.7|13461.4|13455.4|13464.2|13459.8|13458.6|13453.2|368
1616785200000|2021-03-26 19:00:00|13461.5|13455.5|13457.4|13454.4|13461.5|13456.1|13457.4|13452.4|219
1616785500000|2021-03-26 19:05:00|13458.8|13452.8|13457.2|13454.2|13459.3|13454.7|13457.1|13452.5|162
1616785800000|2021-03-26 19:10:00|13458.8|13452.8|13455.9|13449.9|13459.1|13454.5|13454.5|13449.3|194
1616786100000|2021-03-26 19:15:00|13456|13450|13454.1|13448.1|13456.1|13451.5|13453|13448|242
1616786400000|2021-03-26 19:20:00|13453.8|13447.8|13455.9|13449.9|13457|13451|13452|13447.5|215
1616786700000|2021-03-26 19:25:00|13455.8|13449.8|13452.1|13449.1|13456.8|13450.8|13452.1|13447.6|202
1616787000000|2021-03-26 19:30:00|13453.4|13447.4|13451.9|13448.9|13454|13449.2|13451.7|13447.2|130
1616787300000|2021-03-26 19:35:00|13453.5|13447.5|13453.9|13447.9|13454.6|13450.1|13451.8|13447.3|175
1616787600000|2021-03-26 19:40:00|13453.8|13447.8|13455|13449|13455.3|13450.4|13451.9|13447.4|166
1616787900000|2021-03-26 19:45:00|13454.8|13448.8|13454.5|13448.5|13455.1|13450.4|13453|13448.2|225
1616788200000|2021-03-26 19:50:00|13454.3|13448.3|13452|13449|13454.7|13449.7|13452|13447.5|278
1616788500000|2021-03-26 19:55:00|13452.1|13449.1|13446.8|13440.8|13453.5|13449.1|13446.6|13440.6|225
1616788800000|2021-03-26 20:00:00|13446.9|13440.9|13445.9|13439.9|13447.1|13441.1|13445.2|13439.2|190
1616789100000|2021-03-26 20:05:00|13446|13440|13447|13441|13447.4|13441.4|13445.5|13439.5|125
1616789400000|2021-03-26 20:10:00|13447.1|13441.1|13447.5|13441.5|13448.7|13442.7|13446.4|13440.4|120
1616789700000|2021-03-26 20:15:00|13447.4|13441.4|13449.1|13443.1|13449.9|13443.9|13447.4|13441.4|132
1616790000000|2021-03-26 20:20:00|13448.7|13442.7|13451.1|13445.1|13451.9|13445.9|13448|13442|124
1616790300000|2021-03-26 20:25:00|13449.5|13443.5|13452|13446|13452.6|13446.6|13449.5|13443.5|175
1616790600000|2021-03-26 20:30:00|13451.8|13445.8|13452.3|13446.3|13454.3|13449|13451|13445|148
1616790900000|2021-03-26 20:35:00|13452.4|13446.4|13453.3|13447.3|13454|13448|13450.9|13444.9|94
1616791200000|2021-03-26 20:40:00|13453.4|13447.4|13455.6|13449.6|13457.2|13451.2|13453.4|13447.4|126
1616791500000|2021-03-26 20:45:00|13455.7|13449.7|13460.7|13445.5|13466.4|13453.5|13453.9|13444.2|198
1616791800000|2021-03-26 20:50:00|13457.8|13451.8|13467.1|13451.1|13471.8|13455.9|13455.4|13447|228
1616792100000|2021-03-26 20:55:00|13465.7|13449.7|13463.2|13450.8|13475.5|13459.5|13456.4|13441|379
1616965200000|2021-03-28 21:00:00|13465.1|13443.1|13464.7|13442.7|13465.1|13443.1|13464.7|13442.7|2
1616965500000|2021-03-28 21:05:00|13466.1|13444.1|13464.9|13442.9|13466.5|13445|13464.7|13442.7|11
1616965800000|2021-03-28 21:10:00|13465.6|13443.6|13464.9|13442.9|13466.5|13444.5|13464.9|13442.9|20
1616966100000|2021-03-28 21:15:00|13466.4|13444.4|13465.2|13443.2|13466.4|13444.4|13464.7|13442.7|34
1616966400000|2021-03-28 21:20:00|13464.8|13442.8|13463.2|13447.2|13465.8|13447.3|13461.6|13442.7|59
1616966700000|2021-03-28 21:25:00|13463.3|13447.3|13463.5|13447.5|13463.7|13447.7|13461.6|13445.6|82
1616967000000|2021-03-28 21:30:00|13463.7|13447.7|13463.6|13447.6|13464.4|13448.4|13461.9|13445.9|78
1616967300000|2021-03-28 21:35:00|13462.9|13446.9|13463.1|13447.1|13463.7|13447.7|13461.4|13445.4|77
1616967600000|2021-03-28 21:40:00|13462|13446|13463.1|13447.1|13463.7|13447.7|13461.7|13445.7|106
1616967900000|2021-03-28 21:45:00|13462.8|13446.8|13462.8|13446.8|13463.6|13447.6|13461.4|13445.4|99
1616968200000|2021-03-28 21:50:00|13463.1|13447.1|13463.1|13447.1|13463.6|13447.6|13462.1|13446.1|76
1616968500000|2021-03-28 21:55:00|13463.2|13447.2|13462.9|13446.9|13463.8|13447.8|13461.9|13445.9|198
1616968800000|2021-03-28 22:00:00|13460|13444|13464.2|13448.2|13464.6|13448.6|13460|13444|96
1616969100000|2021-03-28 22:05:00|13465.6|13449.6|13463.8|13447.8|13466.2|13450.2|13462.9|13446.9|98
1616969400000|2021-03-28 22:10:00|13464.2|13448.2|13463.8|13447.8|13464.4|13448.4|13462.5|13446.5|72
1616969700000|2021-03-28 22:15:00|13463.7|13447.7|13464|13448|13464.3|13448.3|13462.9|13446.9|89
1616970000000|2021-03-28 22:20:00|13463.9|13447.9|13463.8|13447.8|13465|13449|13463|13447|124
1616970300000|2021-03-28 22:25:00|13464.8|13448.8|13464.3|13448.3|13465.1|13449.1|13463.8|13447.8|107
1616970600000|2021-03-28 22:30:00|13464|13448|13459.7|13450.3|13464.7|13452|13458.6|13447.2|154
1616970900000|2021-03-28 22:35:00|13458.7|13451.5|13460.3|13450.6|13460.9|13452|13458.2|13447.9|149
1616971200000|2021-03-28 22:40:00|13460.5|13450.3|13458.9|13449.8|13461.1|13452.4|13456.8|13447.8|148
1616971500000|2021-03-28 22:45:00|13458.3|13449.7|13461.9|13451.7|13464.3|13453.9|13456.6|13447.9|144
1616971800000|2021-03-28 22:50:00|13460.1|13453.7|13461.5|13452.3|13463.5|13454.2|13460|13450.9|107
1616972100000|2021-03-28 22:55:00|13461.9|13451.9|13459|13452.2|13463.2|13454.4|13457.5|13449.1|124
1616972400000|2021-03-28 23:00:00|13458.9|13452.1|13464.5|13453.8|13466.8|13454.6|13455.9|13445.5|206
1616972700000|2021-03-28 23:05:00|13464.2|13454.4|13464.1|13456.1|13466.7|13458.5|13461.5|13453|153
1616973000000|2021-03-28 23:10:00|13466.3|13454.2|13465.9|13454.1|13467.5|13457.4|13463.4|13452.2|126
1616973300000|2021-03-28 23:15:00|13464.6|13455.3|13462.7|13456.7|13464.6|13456.9|13461.8|13453.5|198
1616973600000|2021-03-28 23:20:00|13462.8|13456.8|13459.4|13456.4|13463.3|13457.3|13459.4|13454.1|111
1616973900000|2021-03-28 23:25:00|13460.8|13454.8|13462|13456|13464.1|13457.5|13459.3|13454.8|63
1616974200000|2021-03-28 23:30:00|13461.9|13455.9|13464.3|13458.3|13466.5|13460.5|13461.9|13455.9|166
1616974500000|2021-03-28 23:35:00|13464.1|13458.1|13463|13457|13465.9|13458.5|13461.2|13455.5|119
1616974800000|2021-03-28 23:40:00|13462.9|13456.9|13463.1|13457.1|13463.2|13458.3|13461.1|13456.7|78
1616975100000|2021-03-28 23:45:00|13463|13457|13467.3|13461.3|13467.4|13461.4|13462.3|13456.8|147
1616975400000|2021-03-28 23:50:00|13467.1|13461.1|13466.2|13460.2|13468.1|13462.1|13466|13460|178
1616975700000|2021-03-28 23:55:00|13466.1|13460.1|13466.5|13460.5|13467.8|13462.2|13465.2|13459.8|115
1616976000000|2021-03-29 00:00:00|13466.6|13460.6|13466.2|13460.2|13470.1|13464.1|13464|13459.6|224
1616976300000|2021-03-29 00:05:00|13466.1|13460.1|13467|13461|13467.2|13462.8|13464.7|13460.1|128
1616976600000|2021-03-29 00:10:00|13467.1|13461.1|13464.8|13461.8|13468.6|13464.1|13464.6|13459.9|132
1616976900000|2021-03-29 00:15:00|13464.7|13461.7|13464.1|13461.1|13467.5|13463.1|13464|13459.6|137
1616977200000|2021-03-29 00:20:00|13464.2|13461.2|13460.9|13457.9|13465.4|13461.2|13459.7|13455.3|169
1616977500000|2021-03-29 00:25:00|13463|13457|13463.9|13460.9|13465.5|13461.1|13461.4|13456.9|187
1616977800000|2021-03-29 00:30:00|13464|13461|13466.8|13460.8|13467.3|13462.9|13463.8|13459.6|182
1616978100000|2021-03-29 00:35:00|13466.7|13460.7|13465.7|13462.7|13468.6|13464.2|13463.1|13458.6|192
1616978400000|2021-03-29 00:40:00|13465.6|13462.6|13467.9|13464.9|13470.5|13466|13465.6|13461|134
1616978700000|2021-03-29 00:45:00|13469.5|13463.5|13467.7|13464.7|13469.7|13465.5|13467|13462.4|120
1616979000000|2021-03-29 00:50:00|13467.8|13464.8|13466.7|13460.7|13472.3|13468.1|13466.1|13460.7|226
1616979300000|2021-03-29 00:55:00|13466.8|13460.8|13466.2|13463.2|13467.6|13463.2|13465|13460.6|195
1616979600000|2021-03-29 01:00:00|13466.3|13463.3|13466.4|13460.4|13467.8|13463.3|13463.9|13459.9|267
1616979900000|2021-03-29 01:05:00|13464.8|13461.8|13467.7|13464.7|13470.3|13465.7|13464.4|13459.9|197
1616980200000|2021-03-29 01:10:00|13467.8|13464.8|13470.8|13464.8|13471.5|13467|13466.4|13462.1|171
1616980500000|2021-03-29 01:15:00|13470.9|13464.9|13474.8|13468.8|13475.2|13470.5|13468.2|13463.7|198
1616980800000|2021-03-29 01:20:00|13474.7|13468.7|13473.3|13470.3|13474.7|13471.2|13471.7|13468.3|176
1616981100000|2021-03-29 01:25:00|13473.4|13470.4|13468.8|13465.8|13475.2|13470.7|13468.3|13463.8|264
1616981400000|2021-03-29 01:30:00|13468.9|13465.9|13467.6|13464.6|13470.4|13466|13467.3|13463|242
1616981700000|2021-03-29 01:35:00|13467.7|13464.7|13468.1|13465.1|13469.4|13465.1|13465.9|13461.4|224
1616982000000|2021-03-29 01:40:00|13468|13465|13464.7|13461.7|13470.3|13465.9|13464.2|13460|270
1616982300000|2021-03-29 01:45:00|13464.8|13461.8|13466.5|13463.5|13469.6|13465|13464.4|13460|228
1616982600000|2021-03-29 01:50:00|13466.4|13463.4|13469.2|13466.2|13470.4|13466.2|13465.8|13461.3|194
1616982900000|2021-03-29 01:55:00|13469.1|13466.1|13468.7|13465.7|13471.6|13467.9|13467.9|13463.6|215
1616983200000|2021-03-29 02:00:00|13468.6|13465.6|13467.1|13464.1|13470.7|13466.8|13466.9|13463.9|150
1616983500000|2021-03-29 02:05:00|13467|13464|13465.2|13462.2|13470.5|13465.8|13465|13460.7|144
1616983800000|2021-03-29 02:10:00|13465.3|13462.3|13463.1|13460.1|13466.7|13462.7|13463|13458.6|128
1616984100000|2021-03-29 02:15:00|13463.2|13460.2|13465.8|13462.8|13466.5|13462.8|13463|13458.6|210
1616984400000|2021-03-29 02:20:00|13465.7|13462.7|13464.6|13461.6|13466.9|13462.8|13463|13458.8|218
1616984700000|2021-03-29 02:25:00|13464.5|13461.5|13464|13461|13466.3|13461.9|13463|13459.6|178
1616985000000|2021-03-29 02:30:00|13463.9|13460.9|13464.5|13461.5|13466.4|13462.1|13462.8|13458.5|214
1616985300000|2021-03-29 02:35:00|13464.4|13461.4|13465|13462|13468.2|13463.7|13464.4|13459.7|198
1616985600000|2021-03-29 02:40:00|13464.9|13461.9|13464.7|13461.7|13466.4|13462.6|13464.4|13460.2|106
1616985900000|2021-03-29 02:45:00|13464.8|13461.8|13466.8|13463.8|13469|13464.9|13464.3|13461|185
1616986200000|2021-03-29 02:50:00|13466.7|13463.7|13470|13464|13470|13465.9|13466.2|13462.1|241
1616986500000|2021-03-29 02:55:00|13468.5|13465.5|13467.1|13464.1|13470.3|13466.1|13467|13462.8|210
1616986800000|2021-03-29 03:00:00|13467|13464|13467.6|13464.6|13469.4|13465.4|13467|13462.7|129
1616987100000|2021-03-29 03:05:00|13467.7|13464.7|13468.6|13465.6|13470.4|13466.1|13467.6|13463.5|129
1616987400000|2021-03-29 03:10:00|13468.5|13465.5|13468.7|13465.7|13471.6|13467.2|13467.6|13464|242
1616987700000|2021-03-29 03:15:00|13470.2|13464.2|13467|13461|13470.2|13465.6|13464.9|13460.4|248
1616988000000|2021-03-29 03:20:00|13466.9|13460.9|13466.9|13463.9|13468.2|13463.9|13465.1|13460.9|155
1616988300000|2021-03-29 03:25:00|13466.7|13463.7|13467.9|13464.9|13470.1|13466|13466.1|13462|147
1616988600000|2021-03-29 03:30:00|13467.8|13464.8|13472.4|13466.4|13472.5|13467.9|13467.7|13464.6|136
1616988900000|2021-03-29 03:35:00|13472.3|13466.3|13468.6|13465.6|13473.5|13469.5|13468.3|13463.9|173
1616989200000|2021-03-29 03:40:00|13468.5|13465.5|13467.3|13464.3|13469.3|13465.9|13467.2|13462.9|149
1616989500000|2021-03-29 03:45:00|13467.4|13464.4|13467.5|13464.5|13470.1|13465.8|13467.2|13463.1|126
1616989800000|2021-03-29 03:50:00|13467.6|13464.6|13466.3|13463.3|13468.8|13464.8|13465.6|13462.6|125
1616990100000|2021-03-29 03:55:00|13466.4|13463.4|13466.6|13463.6|13468|13463.9|13465.3|13461|116
1616990400000|2021-03-29 04:00:00|13466.5|13463.5|13467.9|13464.9|13467.9|13464.9|13465.8|13462.8|154
1616990700000|2021-03-29 04:05:00|13467.8|13464.8|13469|13466|13470.5|13466.5|13467.6|13464.5|91
1616991000000|2021-03-29 04:10:00|13469.1|13466.1|13467.4|13464.4|13469.9|13466.2|13466.9|13462.7|150
1616991300000|2021-03-29 04:15:00|13467.3|13464.3|13464|13461|13468.5|13464.9|13463.8|13459.5|132
1616991600000|2021-03-29 04:20:00|13463.9|13460.9|13465|13462|13466|13462.2|13463.1|13458.7|105
1616991900000|2021-03-29 04:25:00|13465.1|13462.1|13464|13461|13465.8|13462.1|13463.3|13459.3|111
1616992200000|2021-03-29 04:30:00|13464.2|13461.2|13464.4|13461.4|13465.4|13462.4|13464.1|13461.1|108
1616992500000|2021-03-29 04:35:00|13464.3|13461.3|13464.5|13461.5|13464.7|13461.7|13464.2|13461.2|64
1616992800000|2021-03-29 04:40:00|13464.6|13461.6|13464.6|13461.6|13467.2|13462.6|13464.1|13460|109
1616993100000|2021-03-29 04:45:00|13464.5|13461.5|13464.3|13461.3|13466.8|13462.3|13464.2|13459.9|97
1616993400000|2021-03-29 04:50:00|13464.4|13461.4|13468.4|13465.4|13470.8|13466.5|13464.1|13460.6|163
1616993700000|2021-03-29 04:55:00|13468.3|13465.3|13469.1|13466.1|13471|13466.8|13467.9|13463.5|212
1616994000000|2021-03-29 05:00:00|13469.2|13466.2|13468.6|13465.6|13470.4|13466.2|13467.6|13463.7|207
1616994300000|2021-03-29 05:05:00|13468.7|13465.7|13471|13468|13472.7|13468.2|13468.5|13464.9|202
1616994600000|2021-03-29 05:10:00|13470.9|13467.9|13471.4|13465.4|13472.7|13468.8|13469.8|13465.3|213
1616994900000|2021-03-29 05:15:00|13469.9|13466.9|13471.1|13468.1|13472.6|13468.2|13468.5|13464.1|271
1616995200000|2021-03-29 05:20:00|13471.2|13468.2|13470.2|13467.2|13472.7|13468.6|13469.3|13465.1|197
1616995500000|2021-03-29 05:25:00|13469.9|13466.9|13469.9|13466.9|13471.5|13467.4|13469.2|13465.3|210
1616995800000|2021-03-29 05:30:00|13469.8|13466.8|13471|13468|13472.3|13468|13469.3|13466.2|244
1616996100000|2021-03-29 05:35:00|13471.1|13468.1|13474.6|13471.6|13476.5|13472.3|13471|13467.6|188
1616996400000|2021-03-29 05:40:00|13474.7|13471.7|13473.8|13470.8|13477.8|13473.6|13473.7|13469.3|295
1616996700000|2021-03-29 05:45:00|13473.7|13470.7|13476.5|13473.5|13477.7|13473.7|13473.7|13469.9|187
1616997000000|2021-03-29 05:50:00|13476.4|13473.4|13475.1|13472.1|13477.8|13474|13474.9|13470.8|195
1616997300000|2021-03-29 05:55:00|13475.2|13472.2|13475.2|13472.2|13477.7|13473.3|13472.8|13468.8|250
1616997600000|2021-03-29 06:00:00|13476.7|13470.7|13476.7|13473.7|13479.6|13475.2|13474|13469.6|270
1616997900000|2021-03-29 06:05:00|13476.8|13473.8|13477.2|13474.2|13480.1|13475.6|13476.7|13472|206
1616998200000|2021-03-29 06:10:00|13477.1|13474.1|13482.1|13479.1|13484.7|13480.2|13477.1|13473|242
1616998500000|2021-03-29 06:15:00|13481.8|13478.8|13475.1|13472.1|13483.6|13479.1|13474.8|13471.3|181
1616998800000|2021-03-29 06:20:00|13475.2|13472.2|13478.6|13472.6|13478.7|13474.6|13473.8|13469.3|251
1616999100000|2021-03-29 06:25:00|13478.7|13472.7|13472.9|13469.9|13479.3|13474.5|13471.8|13467.6|325
1616999400000|2021-03-29 06:30:00|13473.1|13470.1|13478.1|13472.1|13479.6|13475.2|13472.5|13468.2|225
1616999700000|2021-03-29 06:35:00|13478.2|13472.2|13476.5|13473.5|13479.1|13475.5|13475.6|13472.1|150
1617000000000|2021-03-29 06:40:00|13476.4|13473.4|13477.4|13474.4|13480.2|13476.1|13476.3|13472.1|211
1617000300000|2021-03-29 06:45:00|13477.3|13474.3|13478.1|13475.1|13480.4|13475.5|13475.8|13471.4|190
1617000600000|2021-03-29 06:50:00|13478.2|13475.2|13476.2|13473.2|13478.6|13475.6|13475.9|13471.4|155
1617000900000|2021-03-29 06:55:00|13476.1|13473.1|13476.3|13473.3|13478.3|13474.1|13474|13469.7|214
1617001200000|2021-03-29 07:00:00|13476.2|13473.2|13470.4|13467.4|13477.5|13473.3|13470.1|13465.7|245
1617001500000|2021-03-29 07:05:00|13470.3|13467.3|13471|13468|13472.5|13468|13470|13465.5|93
1617001800000|2021-03-29 07:10:00|13471.1|13468.1|13468.8|13465.8|13471.7|13468.1|13467.9|13463.5|209
1617002100000|2021-03-29 07:15:00|13468.7|13465.7|13472.7|13466.7|13472.7|13468.2|13468.7|13464.2|150
1617002400000|2021-03-29 07:20:00|13472.8|13466.8|13469.9|13463.9|13474.2|13469.4|13469.3|13463.7|237
1617002700000|2021-03-29 07:25:00|13469.8|13463.8|13464.9|13461.9|13469.9|13465|13464.9|13460.6|161
1617003000000|2021-03-29 07:30:00|13465|13462|13465.8|13462.8|13468|13463.9|13463.9|13460.6|228
1617003300000|2021-03-29 07:35:00|13465.9|13462.9|13464.5|13461.5|13468.2|13463.1|13464.3|13459.6|201
1617003600000|2021-03-29 07:40:00|13464.4|13461.4|13465.7|13462.7|13467.1|13463.6|13464.4|13461|123
1617003900000|2021-03-29 07:45:00|13465.9|13462.9|13465.4|13462.4|13468.3|13463.8|13465|13460.6|174
1617004200000|2021-03-29 07:50:00|13465.5|13462.5|13463.2|13460.2|13467.3|13463.4|13463.1|13458.6|243
1617004500000|2021-03-29 07:55:00|13463.3|13460.3|13466|13463|13467.5|13463|13462|13457.5|244
1617004800000|2021-03-29 08:00:00|13466.1|13463.1|13465.6|13462.6|13471.6|13466.5|13465.2|13460.8|283
1617005100000|2021-03-29 08:05:00|13465.7|13462.7|13469.2|13463.2|13471|13466.7|13465.6|13461.1|225
1617005400000|2021-03-29 08:10:00|13467.9|13464.9|13471.4|13468.4|13472.8|13468.4|13467.9|13463.6|148
1617005700000|2021-03-29 08:15:00|13471.6|13468.6|13480.5|13477.5|13483.9|13478.3|13471.3|13466.8|308
1617006000000|2021-03-29 08:20:00|13480.4|13477.4|13478.7|13472.7|13483.8|13478.5|13477.3|13472.5|291
1617006300000|2021-03-29 08:25:00|13478.6|13472.6|13475.2|13472.2|13479.2|13474.7|13474.9|13470.1|257
1617006600000|2021-03-29 08:30:00|13475.3|13472.3|13476.8|13473.8|13478.5|13474|13473.5|13469|198
1617006900000|2021-03-29 08:35:00|13476.6|13473.6|13475.8|13472.8|13479.6|13474.6|13472.4|13467.5|353
1617007200000|2021-03-29 08:40:00|13475.7|13472.7|13474.5|13471.5|13478.2|13473.9|13473.6|13468.8|215
1617007500000|2021-03-29 08:45:00|13474.6|13471.6|13475.3|13472.3|13477.9|13473.3|13474.3|13470.6|195
1617007800000|2021-03-29 08:50:00|13475.2|13472.2|13477.8|13474.8|13479.4|13475|13474.7|13470.7|179
1617008100000|2021-03-29 08:55:00|13477.7|13474.7|13478.1|13472.1|13480.4|13475.9|13476|13471.5|225
1617008400000|2021-03-29 09:00:00|13478|13472|13475|13472|13480.9|13476.4|13474.5|13470|279
1617008700000|2021-03-29 09:05:00|13474.9|13471.9|13481.3|13475.3|13482.2|13477.2|13473.3|13468.8|254
1617009000000|2021-03-29 09:10:00|13481.2|13475.2|13476.3|13473.3|13481.4|13477.1|13475|13470.7|196
1617009300000|2021-03-29 09:15:00|13476.5|13473.5|13476.7|13473.7|13479.1|13474.3|13476.3|13472|160
1617009600000|2021-03-29 09:20:00|13476.6|13473.6|13472.7|13469.7|13476.7|13473.6|13472.1|13467.6|223
1617009900000|2021-03-29 09:25:00|13472.6|13469.6|13476.1|13470.1|13477|13472.6|13472|13467.7|203
1617010200000|2021-03-29 09:30:00|13476.2|13470.2|13469.7|13466.7|13476.2|13472|13468.4|13464.2|231
1617010500000|2021-03-29 09:35:00|13469.8|13466.8|13466.8|13460.8|13470.3|13467|13465.1|13460.3|208
1617010800000|2021-03-29 09:40:00|13466.7|13460.7|13463.6|13460.6|13466.9|13462.4|13461.5|13456.5|194
1617011100000|2021-03-29 09:45:00|13463.7|13460.7|13463.7|13460.7|13466.6|13462.1|13463.4|13459|169
1617011400000|2021-03-29 09:50:00|13463.6|13460.6|13465.2|13462.2|13466.7|13462.4|13462|13457.6|187
1617011700000|2021-03-29 09:55:00|13465.3|13462.3|13462.5|13459.5|13465.8|13462.3|13461.5|13457.4|218
1617012000000|2021-03-29 10:00:00|13462.4|13459.4|13464.1|13461.1|13465.7|13461.2|13461.9|13457.3|136
1617012300000|2021-03-29 10:05:00|13464|13461|13464.2|13458.2|13465.1|13461.2|13462.2|13457.6|139
1617012600000|2021-03-29 10:10:00|13462.8|13459.8|13461.2|13458.2|13464.2|13459.8|13460.6|13457.6|128
1617012900000|2021-03-29 10:15:00|13461.1|13458.1|13461.5|13458.5|13464|13459.6|13459.2|13455.4|169
1617013200000|2021-03-29 10:20:00|13461.6|13458.6|13460.9|13454.9|13462.7|13458.6|13460|13454|246
1617013500000|2021-03-29 10:25:00|13460.7|13454.7|13461.3|13458.3|13464.1|13459.1|13458.9|13454.4|197
1617013800000|2021-03-29 10:30:00|13461.4|13458.4|13462.3|13459.3|13465.8|13461.5|13461.3|13457.1|196
1617014100000|2021-03-29 10:35:00|13462.4|13459.4|13462.4|13459.4|13463.9|13459.5|13459.7|13455.1|240
1617014400000|2021-03-29 10:40:00|13462.3|13459.3|13462.4|13459.4|13464.1|13459.7|13459.9|13455.3|147
1617014700000|2021-03-29 10:45:00|13462.5|13459.5|13460.8|13457.8|13464.6|13460.6|13460.7|13456.7|151
1617015000000|2021-03-29 10:50:00|13460.9|13457.9|13462.5|13456.5|13462.6|13458.8|13459.9|13456.3|147
1617015300000|2021-03-29 10:55:00|13460.8|13457.8|13463.8|13457.8|13464.6|13460.1|13460.3|13457.1|156
1617015600000|2021-03-29 11:00:00|13463.7|13457.7|13463.1|13460.1|13465.2|13460.6|13461.9|13457.3|206
1617015900000|2021-03-29 11:05:00|13463.2|13460.2|13466.3|13463.3|13468.4|13463.5|13463.1|13458.8|215
1617016200000|2021-03-29 11:10:00|13466.2|13463.2|13465.5|13462.5|13467.9|13463.2|13464.4|13460|196
1617016500000|2021-03-29 11:15:00|13467.1|13461.1|13470.3|13464.3|13470.3|13465.9|13464.6|13460.7|195
1617016800000|2021-03-29 11:20:00|13470.4|13464.4|13465.4|13462.4|13470.9|13466.1|13465.4|13461.3|206
1617017100000|2021-03-29 11:25:00|13465.5|13462.5|13465.4|13459.4|13467.1|13462.5|13463.3|13458.8|156
1617017400000|2021-03-29 11:30:00|13465.5|13459.5|13462.8|13459.8|13467.9|13463.5|13462.6|13458.4|159
1617017700000|2021-03-29 11:35:00|13464.3|13458.3|13463.9|13460.9|13466.3|13461.4|13462.3|13458|131
1617018000000|2021-03-29 11:40:00|13464|13461|13465|13459|13465.2|13461|13463.1|13458.8|111
1617018300000|2021-03-29 11:45:00|13465.1|13459.1|13463|13460|13466.6|13462.1|13462.8|13459|146
1617018600000|2021-03-29 11:50:00|13463.2|13460.2|13462.9|13456.9|13464.5|13460.3|13461|13456.7|202
1617018900000|2021-03-29 11:55:00|13462.8|13456.8|13462.4|13459.4|13463.7|13459.6|13460.5|13456.4|120
1617019200000|2021-03-29 12:00:00|13462.5|13459.5|13463.3|13460.3|13466.2|13461.7|13462.4|13458.5|143
1617019500000|2021-03-29 12:05:00|13463.2|13460.2|13462.7|13459.7|13467|13462.4|13462.5|13458.7|174
1617019800000|2021-03-29 12:10:00|13462.6|13459.6|13462.3|13456.3|13465.3|13460.6|13460|13454.9|213
1617020100000|2021-03-29 12:15:00|13462.2|13456.2|13461.5|13458.5|13462.7|13458.5|13459.8|13455.3|173
1617020400000|2021-03-29 12:20:00|13461.6|13458.6|13459.7|13456.7|13462|13458.7|13459.6|13455.4|162
1617020700000|2021-03-29 12:25:00|13459.6|13456.6|13460.7|13457.7|13462.4|13458|13457.6|13453.8|236
1617021000000|2021-03-29 12:30:00|13460.9|13457.9|13465.3|13459.3|13465.3|13460|13460.7|13456.1|237
1617021300000|2021-03-29 12:35:00|13465.2|13459.2|13470.4|13464.4|13470.4|13466.2|13463.8|13458.9|275
1617021600000|2021-03-29 12:40:00|13469.3|13466.3|13468.8|13465.8|13471.5|13467.3|13467.5|13463.5|252
1617021900000|2021-03-29 12:45:00|13468.9|13465.9|13470.1|13467.1|13471.5|13467.3|13468.7|13464.9|145
1617022200000|2021-03-29 12:50:00|13470.2|13467.2|13468.2|13465.2|13470.7|13467.2|13468.2|13463.8|178
1617022500000|2021-03-29 12:55:00|13469.9|13463.9|13468.1|13462.1|13471.9|13467.6|13466.2|13461.9|223
1617022800000|2021-03-29 13:00:00|13468.3|13462.3|13467.8|13461.8|13468.9|13464.8|13463.7|13459.1|313
1617023100000|2021-03-29 13:05:00|13467.9|13461.9|13467.1|13464.1|13471.1|13466.5|13465.8|13461.3|224
1617023400000|2021-03-29 13:10:00|13467.2|13464.2|13468|13465|13471|13466.9|13467.2|13462.9|242
1617023700000|2021-03-29 13:15:00|13468.1|13465.1|13467.1|13461.1|13469.3|13465.2|13465.4|13460.7|243
1617024000000|2021-03-29 13:20:00|13467|13461|13466.9|13463.9|13468.7|13464.3|13465.2|13460.4|298
1617024300000|2021-03-29 13:25:00|13466.8|13463.8|13467.5|13464.5|13469.4|13465.2|13465.1|13461.5|189
1617024600000|2021-03-29 13:30:00|13467.4|13464.4|13466.8|13463.8|13470.1|13466|13464.1|13459.9|339
1617024900000|2021-03-29 13:35:00|13466.7|13463.7|13472.1|13469.1|13472.6|13469.1|13465.8|13461.5|257
1617025200000|2021-03-29 13:40:00|13472|13469|13474.8|13468.8|13475.8|13470.9|13472|13467.8|262
1617025500000|2021-03-29 13:45:00|13474.7|13468.7|13473.9|13470.9|13475.7|13471.2|13472|13467.6|272
1617025800000|2021-03-29 13:50:00|13474|13471|13475.6|13472.6|13478.6|13474.2|13473.2|13468.5|261
1617026100000|2021-03-29 13:55:00|13475.5|13472.5|13478.6|13475.6|13480.3|13475.9|13475.5|13471.9|254
1617026400000|2021-03-29 14:00:00|13478.5|13475.5|13478.9|13472.9|13481.4|13477.4|13477.3|13472.9|242
1617026700000|2021-03-29 14:05:00|13479.1|13473.1|13478.9|13472.9|13480.6|13476.6|13476.6|13470.9|347
1617027000000|2021-03-29 14:10:00|13478.8|13472.8|13475|13472|13480.8|13476.3|13474.3|13469.6|404
1617027300000|2021-03-29 14:15:00|13475.1|13472.1|13477.9|13474.9|13479.4|13475|13475.1|13471|297
1617027600000|2021-03-29 14:20:00|13478|13475|13477.2|13474.2|13480.5|13475.9|13476.7|13472.4|287
1617027900000|2021-03-29 14:25:00|13477.1|13474.1|13476|13473|13479|13474.3|13474.1|13469.6|283
1617028200000|2021-03-29 14:30:00|13475.8|13472.8|13476.4|13470.4|13477.2|13473.2|13473.8|13469.4|253
1617028500000|2021-03-29 14:35:00|13476.5|13470.5|13475.4|13469.4|13477.7|13473.5|13472.1|13467.5|302
1617028800000|2021-03-29 14:40:00|13473.9|13470.9|13475|13469|13476.6|13472.4|13472.1|13467.4|240
1617029100000|2021-03-29 14:45:00|13474.9|13468.9|13480.5|13474.5|13480.5|13476|13474.5|13468.9|263
1617029400000|2021-03-29 14:50:00|13480.4|13474.4|13482.7|13479.7|13484.4|13479.9|13478.7|13474.3|186
1617029700000|2021-03-29 14:55:00|13482.8|13479.8|13489.6|13486.6|13494.2|13489.1|13482.8|13479|426
1617030000000|2021-03-29 15:00:00|13489.7|13486.7|13489.2|13483.2|13497.2|13492.9|13487.2|13481.2|366
1617030300000|2021-03-29 15:05:00|13489.3|13483.3|13490.5|13487.5|13493.8|13488.8|13488.1|13483.2|226
1617030600000|2021-03-29 15:10:00|13490.4|13487.4|13490.8|13484.8|13493.2|13488.5|13488.5|13483.9|198
1617030900000|2021-03-29 15:15:00|13488.5|13485.5|13486.9|13483.9|13490.5|13486.1|13486.9|13482.5|177
1617031200000|2021-03-29 15:20:00|13486.7|13483.7|13487.8|13484.8|13489.5|13485.2|13486.2|13481.6|158
1617031500000|2021-03-29 15:25:00|13487.9|13484.9|13482.7|13479.7|13488.9|13484.9|13482.6|13478.9|176
1617031800000|2021-03-29 15:30:00|13482.8|13479.8|13481.9|13478.9|13485.3|13480.9|13480.5|13476.9|289
1617032100000|2021-03-29 15:35:00|13482.1|13479.1|13480.2|13477.2|13482.5|13479.5|13479.8|13475.7|229
1617032400000|2021-03-29 15:40:00|13480.1|13477.1|13478.6|13475.6|13481.5|13477.2|13478.2|13474.8|180
1617032700000|2021-03-29 15:45:00|13478.7|13475.7|13480.5|13477.5|13482.1|13477.9|13477.6|13473.8|276
1617033000000|2021-03-29 15:50:00|13480.6|13477.6|13478.8|13475.8|13482.1|13477.9|13478.6|13474.6|189
1617033300000|2021-03-29 15:55:00|13479|13476|13479.5|13476.5|13480.2|13476.5|13478|13474.2|183
1617033600000|2021-03-29 16:00:00|13479.4|13476.4|13479.3|13476.3|13481.6|13477.2|13478.1|13474.5|264
1617033900000|2021-03-29 16:05:00|13479.4|13476.4|13478.4|13475.4|13481.6|13477.1|13478.2|13473.9|259
1617034200000|2021-03-29 16:10:00|13478.3|13475.3|13477|13474|13480.3|13475.8|13476.4|13471.5|239
1617034500000|2021-03-29 16:15:00|13477.1|13474.1|13478.5|13475.5|13480.2|13475.9|13476.8|13472.5|218
1617034800000|2021-03-29 16:20:00|13478.6|13475.6|13481.6|13475.6|13481.6|13477.1|13477.6|13473.4|194
1617035100000|2021-03-29 16:25:00|13481.5|13475.5|13478.6|13475.6|13482.3|13478|13478.2|13473.9|233
1617035400000|2021-03-29 16:30:00|13478.7|13475.7|13478.5|13475.5|13482.1|13477.8|13478.2|13473.9|233
1617035700000|2021-03-29 16:35:00|13480.1|13474.1|13478.3|13475.3|13480.8|13476.6|13477|13472.5|245
1617036000000|2021-03-29 16:40:00|13478.2|13475.2|13478.5|13475.5|13480.5|13476.4|13476.8|13472.1|195
1617036300000|2021-03-29 16:45:00|13478.4|13475.4|13479.5|13476.5|13481.3|13477.1|13477.7|13474.5|224
1617036600000|2021-03-29 16:50:00|13479.6|13476.6|13476.9|13473.9|13479.9|13476.6|13476.8|13473.4|272
1617036900000|2021-03-29 16:55:00|13476.8|13473.8|13476.2|13473.2|13477.8|13474|13475.1|13470.8|181
1617037200000|2021-03-29 17:00:00|13476.1|13473.1|13476.5|13470.5|13477.2|13473.1|13473.2|13468.4|231
1617037500000|2021-03-29 17:05:00|13476.6|13470.6|13478.6|13475.6|13480.2|13475.8|13474.4|13469.9|175
1617037800000|2021-03-29 17:10:00|13478.7|13475.7|13481.5|13475.5|13481.5|13477|13477.1|13473|202
1617038100000|2021-03-29 17:15:00|13481.6|13475.6|13478.7|13475.7|13481.6|13476.6|13476.7|13472.5|202
1617038400000|2021-03-29 17:20:00|13478.6|13475.6|13478.5|13475.5|13481.4|13476.8|13477.3|13473.5|212
1617038700000|2021-03-29 17:25:00|13478.4|13475.4|13480.8|13477.8|13482.4|13478|13478.4|13473.8|190
1617039000000|2021-03-29 17:30:00|13480.9|13477.9|13474.8|13471.8|13482.1|13478.4|13474.8|13470.6|175
1617039300000|2021-03-29 17:35:00|13476.5|13470.5|13478.9|13475.9|13481.3|13476.9|13475|13470.5|183
1617039600000|2021-03-29 17:40:00|13478.8|13475.8|13478.4|13475.4|13480.8|13476.7|13477.8|13473.3|155
1617039900000|2021-03-29 17:45:00|13478.5|13475.5|13479.5|13473.5|13480.2|13475.9|13477|13472.7|195
1617040200000|2021-03-29 17:50:00|13479.4|13473.4|13478.7|13475.7|13480.4|13476|13476.7|13472.3|221
1617040500000|2021-03-29 17:55:00|13478.8|13475.8|13480.9|13477.9|13484.2|13479.7|13478.6|13475.2|226
1617040800000|2021-03-29 18:00:00|13480.8|13477.8|13483.8|13480.8|13485.5|13480.8|13480.8|13476|309
1617041100000|2021-03-29 18:05:00|13483.7|13480.7|13482.2|13479.2|13485.8|13481.3|13482.1|13477.8|180
1617041400000|2021-03-29 18:10:00|13482.1|13479.1|13481.2|13478.2|13485.3|13480.8|13481|13476.7|204
1617041700000|2021-03-29 18:15:00|13481.3|13478.3|13484.5|13481.5|13486.4|13481.8|13481.2|13477.3|219
1617042000000|2021-03-29 18:20:00|13484.4|13481.4|13486.7|13480.7|13487|13482.8|13483.7|13478.9|239
1617042300000|2021-03-29 18:25:00|13486.8|13480.8|13484.6|13481.6|13487.3|13483|13483.7|13479.4|221
1617042600000|2021-03-29 18:30:00|13484.7|13481.7|13485|13482|13487|13482.7|13484.1|13479.6|202
1617042900000|2021-03-29 18:35:00|13485.1|13482.1|13485.4|13482.4|13486.4|13482.6|13484|13479.5|168
1617043200000|2021-03-29 18:40:00|13484.8|13481.8|13485.2|13482.2|13486.9|13482.7|13483.4|13478.9|219
1617043500000|2021-03-29 18:45:00|13485.3|13482.3|13486.3|13480.3|13487.3|13482.9|13483.2|13478.5|169
1617043800000|2021-03-29 18:50:00|13486.4|13480.4|13488.2|13482.2|13488.5|13484.1|13484.4|13479.8|229
1617044100000|2021-03-29 18:55:00|13488.1|13482.1|13488.4|13482.4|13489.5|13485|13486.2|13482|258
1617044400000|2021-03-29 19:00:00|13488.5|13482.5|13482.8|13479.8|13488.5|13483.8|13481.7|13477.1|299
1617044700000|2021-03-29 19:05:00|13482.9|13479.9|13483.5|13480.5|13486.4|13481.9|13482.5|13478.1|262
1617045000000|2021-03-29 19:10:00|13483.9|13480.9|13483.6|13480.6|13486.4|13481.9|13482.3|13477.7|182
1617045300000|2021-03-29 19:15:00|13483.8|13480.8|13484.3|13478.3|13484.4|13480.8|13481.5|13476.9|129
1617045600000|2021-03-29 19:20:00|13484.2|13478.2|13483.8|13477.8|13486.2|13481.2|13482.3|13477.5|180
1617045900000|2021-03-29 19:25:00|13483.7|13477.7|13483.2|13480.2|13486.4|13481.9|13481.6|13477|168
1617046200000|2021-03-29 19:30:00|13483.1|13480.1|13483.6|13480.6|13485.2|13480.8|13482.6|13478|152
1617046500000|2021-03-29 19:35:00|13485|13479|13481.6|13478.6|13485|13480.2|13481.6|13477|135
1617046800000|2021-03-29 19:40:00|13481.7|13478.7|13484.4|13478.4|13484.4|13479.9|13481.5|13477.2|121
1617047100000|2021-03-29 19:45:00|13484.3|13478.3|13484.6|13478.6|13484.8|13480.2|13481.7|13477.1|168
1617047400000|2021-03-29 19:50:00|13484.5|13478.5|13486.2|13480.2|13486.7|13482.1|13482.9|13478.1|218
1617047700000|2021-03-29 19:55:00|13486.3|13480.3|13488.4|13482.4|13489|13483|13482.9|13478.1|205
1617048000000|2021-03-29 20:00:00|13488.2|13482.2|13488.3|13485.3|13491.2|13485.5|13487.4|13481.4|138
1617048300000|2021-03-29 20:05:00|13488.2|13485.2|13488.9|13482.9|13490|13485.3|13487.9|13482.8|64
1617048600000|2021-03-29 20:10:00|13489|13483|13488.7|13482.7|13489|13484.5|13487.1|13482.4|72
1617048900000|2021-03-29 20:15:00|13488.6|13482.6|13488.6|13482.6|13489|13484.5|13486.8|13482.4|72
1617049200000|2021-03-29 20:20:00|13488.7|13482.7|13488.3|13482.3|13489|13483.9|13486.7|13481.9|77
1617049500000|2021-03-29 20:25:00|13488.1|13482.1|13487.7|13481.7|13488.4|13483.4|13486.4|13481.5|63
1617049800000|2021-03-29 20:30:00|13487.8|13481.8|13488.5|13482.5|13489.2|13484.2|13487|13481.7|113
1617050100000|2021-03-29 20:35:00|13488.3|13482.3|13488|13482|13488.8|13482.8|13487.7|13481.7|86
1617050400000|2021-03-29 20:40:00|13488.1|13482.1|13486.7|13480.7|13488.3|13482.3|13486.6|13480.6|134
1617050700000|2021-03-29 20:45:00|13486.8|13480.8|13487.3|13481.3|13489.9|13481.8|13479.3|13465.8|486
1617051000000|2021-03-29 20:50:00|13487.2|13481.2|13487.9|13481.9|13493.7|13482|13486.1|13478.5|260
1617051300000|2021-03-29 20:55:00|13487.8|13481.8|13487.8|13475.4|13489|13482|13486.5|13471|310
1617051600000|2021-03-29 21:00:00|13485.7|13469.7|13482.2|13466.2|13486.3|13470.3|13482.2|13466.2|54
1617051900000|2021-03-29 21:05:00|13482.3|13466.3|13476.6|13466.4|13483.6|13467.6|13476.6|13461.2|104
1617052200000|2021-03-29 21:10:00|13479.1|13463.5|13481.8|13465.8|13483.7|13467.7|13476.6|13461.2|78
1617052500000|2021-03-29 21:15:00|13481.9|13465.9|13481.9|13465.9|13482.2|13467.3|13477.9|13461.9|48
1617052800000|2021-03-29 21:20:00|13479.7|13467.3|13482.7|13466.7|13483.3|13469.8|13478.8|13462.8|58
1617053100000|2021-03-29 21:25:00|13482.9|13466.9|13482|13469.8|13483.4|13469.8|13482|13466.1|71
1617053400000|2021-03-29 21:30:00|13482.1|13466.1|13482.2|13466.2|13484.7|13471.5|13481.7|13465.7|162
1617053700000|2021-03-29 21:35:00|13482.9|13466.9|13483.7|13467.7|13486.4|13471.5|13481.1|13465.1|111
1617054000000|2021-03-29 21:40:00|13482.8|13466.8|13483.7|13471.2|13486.8|13471.8|13482.8|13466.8|85
1617054300000|2021-03-29 21:45:00|13486.2|13468.3|13483.7|13467.7|13486.2|13472|13483.2|13467.2|77
1617054600000|2021-03-29 21:50:00|13483.6|13467.6|13485.8|13471.3|13487.4|13472|13482.9|13466.9|102
1617054900000|2021-03-29 21:55:00|13485.5|13468.8|13485.1|13469.1|13487.4|13471.9|13483.4|13467.4|125
1617055200000|2021-03-29 22:00:00|13484.1|13468.1|13486.6|13479.8|13490.3|13480.5|13483|13467|201
1617055500000|2021-03-29 22:05:00|13487.4|13479.6|13487.2|13480.3|13488.3|13481.1|13486.6|13478.9|130
1617055800000|2021-03-29 22:10:00|13486.8|13480.1|13486.8|13480|13488.2|13480.9|13486.1|13479.4|114
1617056100000|2021-03-29 22:15:00|13485.9|13479.8|13487.1|13479.3|13487.9|13480.4|13485.8|13478.5|153
1617056400000|2021-03-29 22:20:00|13486.9|13479.4|13487.4|13480.5|13488.4|13481|13486.3|13478.8|139
1617056700000|2021-03-29 22:25:00|13487.5|13480.3|13487.8|13480.7|13488.4|13481.3|13486.2|13479|122
1617057000000|2021-03-29 22:30:00|13487.5|13481|13486.8|13480.8|13488.4|13481.1|13486.2|13479.8|122
1617057300000|2021-03-29 22:35:00|13487.2|13481.2|13487.3|13479.9|13488.1|13481.2|13485.8|13479.6|169
1617057600000|2021-03-29 22:40:00|13487.1|13479.7|13486.3|13480.3|13488.1|13480.7|13486|13479.6|131
1617057900000|2021-03-29 22:45:00|13486.6|13480.6|13486|13478.9|13488.1|13480.9|13485.5|13478.6|143
1617058200000|2021-03-29 22:50:00|13485.8|13478.6|13481.4|13475.4|13486.1|13478.8|13481|13474.3|167
1617058500000|2021-03-29 22:55:00|13481.5|13475.5|13481.9|13475.9|13482.9|13476|13481.2|13474.3|104
1617058800000|2021-03-29 23:00:00|13481.7|13475.7|13483.1|13477.1|13483.1|13477.1|13481.3|13475.3|113
1617059100000|2021-03-29 23:05:00|13483|13477|13487.8|13481.8|13488.3|13483.4|13482.8|13476.8|130
1617059400000|2021-03-29 23:10:00|13488|13482|13481.9|13475.9|13488.2|13483.5|13481.8|13475.8|139
1617059700000|2021-03-29 23:15:00|13481.8|13475.8|13483.9|13477.9|13484.5|13479.6|13481.8|13475.8|88
1617060000000|2021-03-29 23:20:00|13484|13478|13483.9|13477.9|13484|13479.4|13482|13477.7|58
1617060300000|2021-03-29 23:25:00|13484.1|13478.1|13482.5|13479.5|13484.5|13479.7|13482.4|13478|30
1617060600000|2021-03-29 23:30:00|13484|13478|13482.5|13479.5|13484.2|13479.8|13482.5|13477.9|55
1617060900000|2021-03-29 23:35:00|13482.6|13479.6|13482.7|13479.7|13484.3|13479.9|13482.5|13478.2|51
1617061200000|2021-03-29 23:40:00|13482.6|13479.6|13482.3|13479.3|13484.2|13479.8|13482.1|13477.6|51
1617061500000|2021-03-29 23:45:00|13482.4|13479.4|13482.6|13479.6|13484.4|13480|13482.2|13477.9|71
1617061800000|2021-03-29 23:50:00|13482.5|13479.5|13483.9|13477.9|13484.4|13479.9|13482.3|13477.9|63
1617062100000|2021-03-29 23:55:00|13484|13478|13482.5|13479.5|13484.6|13480|13482.3|13477.8|126
1617062400000|2021-03-30 00:00:00|13482.8|13479.8|13484.4|13481.4|13485.9|13481.7|13481.9|13477.6|172
1617062700000|2021-03-30 00:05:00|13484.5|13481.5|13483.8|13480.8|13485.9|13481.5|13480.8|13476.4|180
1617063000000|2021-03-30 00:10:00|13483.6|13480.6|13489.7|13486.7|13491.1|13486.7|13483.3|13480.3|190
1617063300000|2021-03-30 00:15:00|13491|13485|13487.1|13484.1|13491.5|13487|13486.9|13482.7|183
1617063600000|2021-03-30 00:20:00|13487.2|13484.2|13485|13482|13487.2|13484.2|13484.8|13480.4|165
1617063900000|2021-03-30 00:25:00|13484.9|13481.9|13487.5|13484.5|13489.3|13485.7|13484.9|13481.9|175
1617064200000|2021-03-30 00:30:00|13487.7|13484.7|13486.3|13483.3|13489|13485.4|13486.2|13481.7|146
1617064500000|2021-03-30 00:35:00|13486.2|13483.2|13485.9|13479.9|13486.2|13483.2|13483.1|13479.9|144
1617064800000|2021-03-30 00:40:00|13486|13480|13486.1|13483.1|13488.2|13484.1|13484.2|13480|152
1617065100000|2021-03-30 00:45:00|13485.8|13482.8|13489.8|13486.8|13491.3|13486.8|13485.4|13481.9|151
1617065400000|2021-03-30 00:50:00|13489.9|13486.9|13491|13488|13492.2|13489.2|13489.2|13486.2|239
1617065700000|2021-03-30 00:55:00|13490.7|13487.7|13486.2|13483.2|13491.1|13488.1|13485.3|13482.3|211
1617066000000|2021-03-30 01:00:00|13486.3|13483.3|13484.3|13481.3|13489|13485.2|13483.9|13479.7|212
1617066300000|2021-03-30 01:05:00|13484.4|13481.4|13488.1|13485.1|13489.6|13486|13484.4|13481.4|201
1617066600000|2021-03-30 01:10:00|13488|13485|13490.2|13484.2|13490.3|13486.1|13486.7|13483.7|195
1617066900000|2021-03-30 01:15:00|13490.4|13484.4|13489.3|13486.3|13490.8|13486.3|13486.7|13482.3|223
1617067200000|2021-03-30 01:20:00|13489.2|13486.2|13490.1|13487.1|13491.7|13487.3|13486.9|13483|221
1617067500000|2021-03-30 01:25:00|13490.2|13487.2|13492.8|13489.8|13494.9|13490.2|13489.7|13485.7|218
1617067800000|2021-03-30 01:30:00|13493.1|13490.1|13494|13491|13496.8|13492.9|13493.1|13489.1|189
1617068100000|2021-03-30 01:35:00|13494.2|13491.2|13490.8|13487.8|13494.3|13491.3|13490.6|13487.1|206
1617068400000|2021-03-30 01:40:00|13490.7|13487.7|13488.4|13485.4|13492.2|13488.4|13488.3|13483.8|163
1617068700000|2021-03-30 01:45:00|13488.6|13485.6|13488|13482|13489.1|13485.8|13485.7|13481.4|226
1617069000000|2021-03-30 01:50:00|13487.8|13481.8|13483.1|13480.1|13487.8|13483.6|13482.1|13477.8|225
1617069300000|2021-03-30 01:55:00|13483.2|13480.2|13483.8|13480.8|13484.7|13481|13480|13476.1|264
1617069600000|2021-03-30 02:00:00|13483.7|13480.7|13483.6|13480.6|13485.9|13482.8|13483.3|13479|281
1617069900000|2021-03-30 02:05:00|13483.5|13480.5|13484.7|13481.7|13484.9|13481.9|13483.1|13480.1|209
1617070200000|2021-03-30 02:10:00|13484.6|13481.6|13486.8|13483.8|13488.2|13484.2|13484.5|13481.5|197
1617070500000|2021-03-30 02:15:00|13486.7|13483.7|13487|13481|13488.5|13484.7|13485.5|13480.9|134
1617070800000|2021-03-30 02:20:00|13486.9|13480.9|13485.2|13482.2|13487.2|13483.3|13484.2|13479.9|168
1617071100000|2021-03-30 02:25:00|13485.1|13482.1|13483.2|13480.2|13487.5|13482.8|13483.1|13478.6|149
1617071400000|2021-03-30 02:30:00|13483.3|13480.3|13483.8|13480.8|13485.5|13480.9|13481.7|13477.7|181
1617071700000|2021-03-30 02:35:00|13483.7|13480.7|13485.8|13482.8|13487.2|13482.9|13483.6|13479.2|115
1617072000000|2021-03-30 02:40:00|13485.7|13482.7|13486.5|13483.5|13487.3|13483.7|13485.4|13481.1|91
1617072300000|2021-03-30 02:45:00|13486.3|13483.3|13487.9|13484.9|13489.5|13485.1|13486.2|13483.2|87
1617072600000|2021-03-30 02:50:00|13488|13485|13488.6|13485.6|13490|13486.1|13487.8|13483.3|151
1617072900000|2021-03-30 02:55:00|13488.7|13485.7|13489.5|13486.5|13491.4|13487.2|13488.1|13484.4|158
1617073200000|2021-03-30 03:00:00|13489.6|13486.6|13488.1|13485.1|13489.6|13486.6|13487.8|13483.3|164
1617073500000|2021-03-30 03:05:00|13488|13485|13486.2|13483.2|13488.6|13485.3|13486.1|13482.6|118
1617073800000|2021-03-30 03:10:00|13486.1|13483.1|13483.5|13477.5|13486.5|13483.5|13481.8|13477.1|192
1617074100000|2021-03-30 03:15:00|13482|13479|13479.4|13476.4|13483.4|13479.4|13477.9|13473.4|217
1617074400000|2021-03-30 03:20:00|13479.5|13476.5|13480.1|13477.1|13482.1|13477.6|13478.1|13473.5|159
1617074700000|2021-03-30 03:25:00|13480|13477|13479.5|13476.5|13481.2|13477.4|13479.3|13475.2|122
1617075000000|2021-03-30 03:30:00|13479.1|13476.1|13480|13477|13480.3|13477.3|13479.1|13476.1|74
1617075300000|2021-03-30 03:35:00|13479.7|13476.7|13479.6|13476.6|13481|13477.1|13479.3|13475|111
1617075600000|2021-03-30 03:40:00|13479.7|13476.7|13481.3|13478.3|13483.6|13479.1|13479.4|13476.4|153
1617075900000|2021-03-30 03:45:00|13481.2|13478.2|13480.3|13477.3|13482.7|13479|13480.2|13476.3|193
1617076200000|2021-03-30 03:50:00|13480.4|13477.4|13480.6|13477.6|13481.4|13478.4|13479.8|13476.8|117
1617076500000|2021-03-30 03:55:00|13480.7|13477.7|13480.3|13477.3|13482.1|13478|13479.1|13475.7|108
1617076800000|2021-03-30 04:00:00|13480.4|13477.4|13480.4|13477.4|13480.6|13477.6|13479.4|13476.4|79
1617077100000|2021-03-30 04:05:00|13480.3|13477.3|13480.6|13477.6|13481.8|13477.7|13478.9|13475.6|123
1617077400000|2021-03-30 04:10:00|13480.7|13477.7|13480.9|13477.9|13482.2|13478.1|13480.2|13476.2|79
1617077700000|2021-03-30 04:15:00|13480.8|13477.8|13485.2|13482.2|13486.9|13483|13480.4|13476.8|163
1617078000000|2021-03-30 04:20:00|13485|13482|13482.4|13479.4|13485.2|13482.2|13481.7|13477.4|112
1617078300000|2021-03-30 04:25:00|13482.5|13479.5|13483.3|13480.3|13483.4|13480.4|13481.9|13478.9|105
1617078600000|2021-03-30 04:30:00|13483.4|13480.4|13484.9|13481.9|13486.3|13482.1|13482.7|13479.7|118
1617078900000|2021-03-30 04:35:00|13484.8|13481.8|13483.1|13480.1|13486.4|13482.3|13482.6|13478.8|151
1617079200000|2021-03-30 04:40:00|13483.2|13480.2|13481.8|13478.8|13484.5|13480.4|13481.6|13477.7|117
1617079500000|2021-03-30 04:45:00|13481.7|13478.7|13483|13480|13485.3|13480.6|13481.6|13478.6|125
1617079800000|2021-03-30 04:50:00|13482.8|13479.8|13482|13479|13484.7|13480.4|13481.9|13478.5|121
1617080100000|2021-03-30 04:55:00|13481.9|13478.9|13482.4|13479.4|13483.9|13480.3|13481.8|13477.4|158
1617080400000|2021-03-30 05:00:00|13483.8|13477.8|13482|13479|13484.8|13480.8|13481.9|13477.8|139
1617080700000|2021-03-30 05:05:00|13482.1|13479.1|13485.5|13482.5|13487.4|13483.1|13482.1|13477.7|143
1617081000000|2021-03-30 05:10:00|13485.6|13482.6|13486.3|13483.3|13487.8|13484.5|13484.9|13481.8|135
1617081300000|2021-03-30 05:15:00|13486.2|13483.2|13484.5|13481.5|13486.5|13483.5|13484.2|13481.2|70
1617081600000|2021-03-30 05:20:00|13484.8|13481.8|13486.1|13483.1|13488.5|13484.2|13484.8|13480.8|152
1617081900000|2021-03-30 05:25:00|13486.2|13483.2|13484.5|13481.5|13486.6|13483.4|13483.9|13480.6|125
1617082200000|2021-03-30 05:30:00|13484.4|13481.4|13481.8|13478.8|13484.5|13481.5|13481.8|13477.8|153
1617082500000|2021-03-30 05:35:00|13481.9|13478.9|13483.8|13480.8|13485.5|13481.4|13481.6|13477.4|181
1617082800000|2021-03-30 05:40:00|13484.4|13481.4|13483.3|13480.3|13485.8|13482.2|13483|13478.8|179
1617083100000|2021-03-30 05:45:00|13483.4|13480.4|13483.1|13480.1|13484.6|13481|13482.7|13478.5|103
1617083400000|2021-03-30 05:50:00|13483.2|13480.2|13482.2|13479.2|13483.4|13480.4|13482.1|13479.1|103
1617083700000|2021-03-30 05:55:00|13482.3|13479.3|13482.1|13479.1|13483.6|13479.6|13481.6|13477.5|84
1617084000000|2021-03-30 06:00:00|13482.2|13479.2|13480.2|13477.2|13484.6|13480.1|13479.8|13475.4|160
1617084300000|2021-03-30 06:05:00|13480.1|13477.1|13480.9|13477.9|13482.8|13479.1|13480.1|13475.9|156
1617084600000|2021-03-30 06:10:00|13481|13478|13475.4|13472.4|13482.3|13478.3|13474.8|13470.5|253
1617084900000|2021-03-30 06:15:00|13475.2|13472.2|13473|13470|13476.6|13472.3|13472.9|13469.3|215
1617085200000|2021-03-30 06:20:00|13473.1|13470.1|13477.2|13474.2|13477.8|13474.2|13472|13467.4|184
1617085500000|2021-03-30 06:25:00|13477.3|13474.3|13479.1|13476.1|13481.1|13476.8|13477.2|13473.6|181
1617085800000|2021-03-30 06:30:00|13479|13476|13479.3|13476.3|13480.7|13476.4|13478.6|13473.9|143
1617086100000|2021-03-30 06:35:00|13479.1|13476.1|13479.2|13473.2|13479.2|13476.2|13477.2|13472.7|111
1617086400000|2021-03-30 06:40:00|13477.7|13474.7|13478.3|13475.3|13480.6|13476.1|13477.7|13473.2|162
1617086700000|2021-03-30 06:45:00|13478.4|13475.4|13480|13477|13483.7|13479|13478.3|13474.2|219
1617087000000|2021-03-30 06:50:00|13481.6|13475.6|13479|13473|13482.1|13477.8|13476.5|13472.3|217
1617087300000|2021-03-30 06:55:00|13477.6|13474.6|13479.9|13476.9|13482.1|13478|13477.6|13474.6|169
1617087600000|2021-03-30 07:00:00|13479.8|13476.8|13485.5|13482.5|13486.7|13482.6|13479.7|13476.4|238
1617087900000|2021-03-30 07:05:00|13485.4|13482.4|13484.6|13481.6|13488.2|13484.6|13483.9|13480.4|195
1617088200000|2021-03-30 07:10:00|13484.7|13481.7|13477.7|13471.7|13485.5|13482|13476|13471|299
1617088500000|2021-03-30 07:15:00|13477.8|13471.8|13470.8|13467.8|13480|13475.2|13470.6|13466|217
1617088800000|2021-03-30 07:20:00|13470.9|13467.9|13473.1|13470.1|13476.3|13472|13470.9|13467|241
1617089100000|2021-03-30 07:25:00|13473.2|13470.2|13479.5|13473.5|13479.8|13475.2|13472.5|13468.4|181
1617089400000|2021-03-30 07:30:00|13479.7|13473.7|13479.3|13473.3|13483.7|13479.4|13477.7|13473.1|312
1617089700000|2021-03-30 07:35:00|13479.2|13473.2|13480.1|13477.1|13481.7|13477.1|13477|13473|212
1617090000000|2021-03-30 07:40:00|13480|13477|13482.7|13476.7|13482.8|13478.4|13478.8|13474.6|167
1617090300000|2021-03-30 07:45:00|13482.8|13476.8|13483.7|13480.7|13486.5|13482.1|13480|13476.7|253
1617090600000|2021-03-30 07:50:00|13483.6|13480.6|13486.1|13483.1|13486.5|13483.2|13482.9|13478.5|191
1617090900000|2021-03-30 07:55:00|13486.2|13483.2|13484.6|13481.6|13488.2|13483.8|13484|13479.7|222
1617091200000|2021-03-30 08:00:00|13484.7|13481.7|13481.6|13478.6|13486|13482.6|13480.8|13476.3|240
1617091500000|2021-03-30 08:05:00|13481.7|13478.7|13481.2|13478.2|13485.5|13481.3|13481.2|13477.6|271
1617091800000|2021-03-30 08:10:00|13481.3|13478.3|13483.6|13480.6|13484.1|13480.7|13481.2|13477.3|184
1617092100000|2021-03-30 08:15:00|13483.7|13480.7|13479.2|13476.2|13485.3|13481.1|13478.5|13474.7|236
1617092400000|2021-03-30 08:20:00|13479.1|13476.1|13480.3|13477.3|13482.1|13477.5|13477.9|13473|209
1617092700000|2021-03-30 08:25:00|13480.4|13477.4|13478.4|13475.4|13483.3|13479.1|13476.8|13472.4|253
1617093000000|2021-03-30 08:30:00|13478.5|13475.5|13479.4|13476.4|13482.2|13477.8|13478.1|13473.9|169
1617093300000|2021-03-30 08:35:00|13479.3|13476.3|13479.1|13473.1|13480.2|13476.4|13477|13472.8|226
1617093600000|2021-03-30 08:40:00|13479.2|13473.2|13474.8|13471.8|13479.2|13474.4|13474.6|13470.5|165
1617093900000|2021-03-30 08:45:00|13474.7|13471.7|13472|13469|13475.4|13472.4|13471.3|13467.4|205
1617094200000|2021-03-30 08:50:00|13471.9|13468.9|13471|13465|13475.2|13470|13470.1|13464.9|177
1617094500000|2021-03-30 08:55:00|13471.1|13465.1|13470.1|13467.1|13472.2|13468.2|13469.9|13465.1|103
1617094800000|2021-03-30 09:00:00|13470|13467|13470.1|13467.1|13472.4|13467.9|13470|13465.7|95
1617095100000|2021-03-30 09:05:00|13470|13467|13465.5|13462.5|13471.8|13467.7|13465.3|13460.8|173
1617095400000|2021-03-30 09:10:00|13465.6|13462.6|13467.1|13464.1|13468.6|13464.3|13464.1|13459.6|147
1617095700000|2021-03-30 09:15:00|13466.9|13463.9|13470.4|13467.4|13472.9|13468.3|13466.3|13463.3|157
1617096000000|2021-03-30 09:20:00|13470.6|13467.6|13469.3|13466.3|13472|13467.9|13468.8|13463.7|166
1617096300000|2021-03-30 09:25:00|13469.4|13466.4|13469.2|13466.2|13472|13468.1|13468|13463.6|175
1617096600000|2021-03-30 09:30:00|13469.1|13466.1|13469.1|13466.1|13471.2|13466.7|13469|13464.5|129
1617096900000|2021-03-30 09:35:00|13469.2|13466.2|13469.9|13466.9|13471.7|13467.3|13469.1|13464.9|117
1617097200000|2021-03-30 09:40:00|13470|13467|13471.1|13468.1|13473.5|13469.1|13470|13466.5|133
1617097500000|2021-03-30 09:45:00|13471.2|13468.2|13473.1|13470.1|13474.5|13470.2|13471|13466.7|108
1617097800000|2021-03-30 09:50:00|13473.2|13470.2|13470.8|13467.8|13474.4|13470.4|13470|13465.5|192
1617098100000|2021-03-30 09:55:00|13470.7|13467.7|13469.9|13466.9|13470.7|13467.7|13468.4|13464.6|142
1617098400000|2021-03-30 10:00:00|13470|13467|13471.5|13468.5|13473.8|13469.2|13468.9|13465.5|190
1617098700000|2021-03-30 10:05:00|13471.6|13468.6|13470.5|13467.5|13474.3|13470|13468.8|13464.5|198
1617099000000|2021-03-30 10:10:00|13470.4|13467.4|13470.1|13467.1|13471.8|13467.9|13469.6|13465.7|175
1617099300000|2021-03-30 10:15:00|13470|13467|13472.2|13469.2|13474.2|13469.8|13469.9|13466.9|176
1617099600000|2021-03-30 10:20:00|13472.3|13469.3|13470.1|13467.1|13474|13469.7|13468.9|13464.5|192
1617099900000|2021-03-30 10:25:00|13470|13467|13471.4|13468.4|13472|13468.7|13470|13465.7|114
1617100200000|2021-03-30 10:30:00|13471.5|13468.5|13469.9|13466.9|13471.7|13468.5|13468.8|13464.4|106
1617100500000|2021-03-30 10:35:00|13469.8|13466.8|13474.2|13468.2|13474.2|13469.7|13469.6|13465.4|126
1617100800000|2021-03-30 10:40:00|13474.3|13468.3|13474.1|13471.1|13476.9|13472.4|13472.5|13468.1|145
1617101100000|2021-03-30 10:45:00|13474|13471|13474.3|13471.3|13474.8|13471.7|13472.8|13468.8|163
1617101400000|2021-03-30 10:50:00|13474.4|13471.4|13474.5|13471.5|13476.6|13472.3|13473.8|13470|156
1617101700000|2021-03-30 10:55:00|13474.4|13471.4|13472.8|13466.8|13475.4|13471.7|13471.3|13466.6|172
1617102000000|2021-03-30 11:00:00|13473.3|13467.3|13473.5|13470.5|13475.5|13471.1|13472.1|13467.3|147
1617102300000|2021-03-30 11:05:00|13473.6|13470.6|13475.1|13472.1|13476.3|13472.4|13472.6|13468.9|164
1617102600000|2021-03-30 11:10:00|13475|13472|13479.2|13476.2|13481.5|13476.5|13474.2|13470.8|286
1617102900000|2021-03-30 11:15:00|13478.8|13475.8|13477.9|13474.9|13482.4|13477.6|13477.8|13473.6|239
1617103200000|2021-03-30 11:20:00|13478|13475|13478|13475|13481|13476.6|13476.8|13472.8|195
1617103500000|2021-03-30 11:25:00|13477.9|13474.9|13478.4|13475.4|13481.1|13476.7|13477.5|13473.5|257
1617103800000|2021-03-30 11:30:00|13478.3|13475.3|13478.9|13475.9|13480.5|13476|13476.7|13472.8|214
1617104100000|2021-03-30 11:35:00|13478.8|13475.8|13485.2|13479.2|13485.3|13481|13478.8|13475.8|283
1617104400000|2021-03-30 11:40:00|13483.9|13480.9|13482.2|13479.2|13484.6|13481|13481.5|13477.7|187
1617104700000|2021-03-30 11:45:00|13482.1|13479.1|13481|13475|13484|13479.7|13479.4|13474.7|255
1617105000000|2021-03-30 11:50:00|13480.9|13474.9|13475.8|13472.8|13482.2|13477.8|13474.9|13470.4|237
1617105300000|2021-03-30 11:55:00|13475.7|13472.7|13480.2|13474.2|13480.2|13475.6|13475.4|13472.1|126
1617105600000|2021-03-30 12:00:00|13480.1|13474.1|13474.1|13471.1|13480.3|13475.1|13473.5|13468.5|192
1617105900000|2021-03-30 12:05:00|13474|13471|13476.9|13470.9|13476.9|13472.4|13472.2|13467.9|280
1617106200000|2021-03-30 12:10:00|13475.6|13472.6|13471.3|13468.3|13477.6|13473.1|13470|13465.7|340
1617106500000|2021-03-30 12:15:00|13471.2|13468.2|13471.8|13468.8|13475.2|13470.7|13470.8|13467|227
1617106800000|2021-03-30 12:20:00|13472.1|13469.1|13476.6|13470.6|13477.2|13472.1|13472|13467.5|290
1617107100000|2021-03-30 12:25:00|13475.2|13472.2|13478|13475|13478.8|13475|13474.2|13469.2|248
1617107400000|2021-03-30 12:30:00|13479.5|13473.5|13480.7|13477.7|13483.3|13478.4|13476.6|13471.8|275
1617107700000|2021-03-30 12:35:00|13480.6|13477.6|13478.4|13475.4|13482|13477.8|13477.7|13473.2|271
1617108000000|2021-03-30 12:40:00|13478.3|13475.3|13478.3|13475.3|13483.1|13478.2|13477.1|13472.6|303
1617108300000|2021-03-30 12:45:00|13478.2|13475.2|13479.7|13476.7|13482.7|13478.2|13477.5|13473.1|275
1617108600000|2021-03-30 12:50:00|13479.6|13476.6|13481.7|13475.7|13483|13478.6|13478.8|13474.2|230
1617108900000|2021-03-30 12:55:00|13481.6|13475.6|13479.1|13473.1|13481.9|13477.3|13477.7|13473|172
1617109200000|2021-03-30 13:00:00|13477.7|13474.7|13478.6|13472.6|13479.8|13475.4|13475.5|13471.2|253
1617109500000|2021-03-30 13:05:00|13478.7|13472.7|13477|13474|13479.5|13475.4|13476.3|13472.7|231
1617109800000|2021-03-30 13:10:00|13476.9|13473.9|13472.7|13469.7|13477.4|13474.4|13472.6|13469.6|234
1617110100000|2021-03-30 13:15:00|13472.9|13469.9|13473.9|13467.9|13474.3|13470.3|13471.4|13466.9|256
1617110400000|2021-03-30 13:20:00|13472.4|13469.4|13477.5|13474.5|13477.5|13474.5|13472.4|13468.9|220
1617110700000|2021-03-30 13:25:00|13477.6|13474.6|13481.9|13475.9|13482.8|13477.1|13477.4|13472.8|245
1617111000000|2021-03-30 13:30:00|13482.2|13476.2|13481.8|13478.8|13484.1|13479.6|13479.4|13473.7|394
1617111300000|2021-03-30 13:35:00|13481.9|13478.9|13481.8|13478.8|13486.6|13481.9|13481.4|13476.7|361
1617111600000|2021-03-30 13:40:00|13481.9|13478.9|13486.8|13480.8|13487.8|13483.4|13481.7|13477.4|303
1617111900000|2021-03-30 13:45:00|13487|13481|13485|13482|13487.8|13483.5|13483.9|13480.1|256
1617112200000|2021-03-30 13:50:00|13484.9|13481.9|13485.9|13482.9|13489|13484.7|13484.3|13480.5|306
1617112500000|2021-03-30 13:55:00|13485.8|13482.8|13482.6|13476.6|13486.3|13482.9|13481.6|13476.3|222
1617112800000|2021-03-30 14:00:00|13482.9|13476.7|13484.6|13478.6|13485.4|13481|13481.9|13475.9|277
1617113100000|2021-03-30 14:05:00|13484.4|13478.4|13482.6|13479.6|13487.5|13482.7|13482.2|13477.3|395
1617113400000|2021-03-30 14:10:00|13482.4|13479.4|13484.3|13478.3|13484.3|13479.8|13480|13476|316
1617113700000|2021-03-30 14:15:00|13484.2|13478.2|13483.4|13480.4|13486.7|13482|13481.4|13476.7|407
1617114000000|2021-03-30 14:20:00|13483.3|13480.3|13483|13480|13486.8|13482.3|13482.8|13478.5|295
1617114300000|2021-03-30 14:25:00|13483.1|13480.1|13481.8|13475.8|13486.5|13481.9|13480.8|13475.7|332
1617114600000|2021-03-30 14:30:00|13481.7|13475.7|13477.9|13474.9|13483.1|13478.5|13477.8|13472.7|316
1617114900000|2021-03-30 14:35:00|13477.8|13474.8|13482.4|13476.4|13483.2|13478.2|13477.2|13472.8|286
1617115200000|2021-03-30 14:40:00|13482.3|13476.3|13476|13473|13482.4|13478.3|13475.7|13471.3|298
1617115500000|2021-03-30 14:45:00|13475.8|13472.8|13478.8|13475.8|13479.6|13476.2|13474.7|13470.2|332
1617115800000|2021-03-30 14:50:00|13478.9|13475.9|13479.4|13476.4|13482.1|13477.6|13477.2|13472.5|252
1617116100000|2021-03-30 14:55:00|13479.3|13476.3|13484|13478|13485.3|13480.6|13479.3|13475.3|347
1617116400000|2021-03-30 15:00:00|13484.2|13478.2|13476.3|13473.3|13484.2|13478.5|13476.2|13472.2|359
1617116700000|2021-03-30 15:05:00|13476.4|13473.4|13476.9|13473.9|13478.5|13474.8|13476|13471.6|154
1617117000000|2021-03-30 15:10:00|13477|13474|13475.9|13472.9|13478.4|13474.2|13475.8|13472.2|177
1617117300000|2021-03-30 15:15:00|13475.8|13472.8|13475.9|13472.9|13477.6|13473.4|13474.4|13469.8|192
1617117600000|2021-03-30 15:20:00|13476|13473|13476.5|13473.5|13478.1|13474.1|13475.7|13471.4|168
1617117900000|2021-03-30 15:25:00|13476.6|13473.6|13476.8|13473.8|13479.3|13475|13475.6|13471|191
1617118200000|2021-03-30 15:30:00|13476.9|13473.9|13476.4|13473.4|13478.7|13474.4|13475.9|13471.7|279
1617118500000|2021-03-30 15:35:00|13476.3|13473.3|13477.4|13474.4|13479|13475.7|13476|13472.8|257
1617118800000|2021-03-30 15:40:00|13477.3|13474.3|13478.6|13475.6|13479.2|13475.7|13476.2|13472.8|226
1617119100000|2021-03-30 15:45:00|13478.5|13475.5|13475.2|13472.2|13479.1|13476.1|13474.3|13470.4|259
1617119400000|2021-03-30 15:50:00|13475.1|13472.1|13475.2|13472.2|13477.1|13473.5|13474.5|13471|186
1617119700000|2021-03-30 15:55:00|13475.3|13472.3|13475.2|13472.2|13478.2|13474|13475.2|13471.3|215
1617120000000|2021-03-30 16:00:00|13475.3|13472.3|13475.2|13472.2|13477.1|13473.5|13474.6|13470.5|225
1617120300000|2021-03-30 16:05:00|13475.1|13472.1|13475.5|13472.5|13476.6|13473.1|13474.6|13470.2|178
1617120600000|2021-03-30 16:10:00|13475.3|13472.3|13476.6|13473.6|13478.7|13474.8|13474.7|13471.7|139
1617120900000|2021-03-30 16:15:00|13476.5|13473.5|13479.6|13476.6|13481|13476.6|13476.4|13472.2|207
1617121200000|2021-03-30 16:20:00|13479.7|13476.7|13479.8|13476.8|13482.4|13478|13479|13474.7|206
1617121500000|2021-03-30 16:25:00|13479.9|13476.9|13479.8|13476.8|13481.6|13477.1|13478.6|13474.6|174
1617121800000|2021-03-30 16:30:00|13480.2|13477.2|13480.9|13477.9|13483.7|13479.3|13479.8|13475.2|197
1617122100000|2021-03-30 16:35:00|13480.8|13477.8|13480.6|13477.6|13483.5|13479.1|13480.5|13476.2|166
1617122400000|2021-03-30 16:40:00|13480.5|13477.5|13482.5|13479.5|13484|13479.7|13480.4|13476.8|167
1617122700000|2021-03-30 16:45:00|13482.6|13479.6|13482.6|13479.6|13484.9|13480.6|13481.8|13477.7|203
1617123000000|2021-03-30 16:50:00|13482.7|13479.7|13483.2|13477.2|13485.3|13480.6|13480.7|13476.4|204
1617123300000|2021-03-30 16:55:00|13483.1|13477.1|13482.3|13479.3|13484|13479.5|13481.3|13476.8|218
1617123600000|2021-03-30 17:00:00|13482.4|13479.4|13481.1|13478.1|13485.6|13481.1|13481|13476.4|244
1617123900000|2021-03-30 17:05:00|13481.2|13478.2|13482.1|13479.1|13484.3|13479.6|13480.2|13475.6|205
1617124200000|2021-03-30 17:10:00|13482|13479|13481.1|13478.1|13483.5|13479.3|13480.8|13476.8|215
1617124500000|2021-03-30 17:15:00|13481.3|13478.3|13480.3|13477.3|13482.9|13478.9|13479.9|13475.5|176
1617124800000|2021-03-30 17:20:00|13480.4|13477.4|13480.3|13477.3|13482|13477.7|13479.1|13474.9|192
1617125100000|2021-03-30 17:25:00|13480.4|13477.4|13479.6|13476.6|13482.1|13477.5|13478|13473.6|160
1617125400000|2021-03-30 17:30:00|13479.7|13476.7|13480.6|13474.6|13483.2|13478.8|13479.4|13474.6|192
1617125700000|2021-03-30 17:35:00|13480.7|13474.7|13479.3|13476.3|13481.5|13477.4|13478.8|13474.3|140
1617126000000|2021-03-30 17:40:00|13479.5|13476.5|13479.9|13476.9|13481.3|13477|13479.1|13475|115
1617126300000|2021-03-30 17:45:00|13479.8|13476.8|13479.3|13476.3|13482|13477.7|13479.2|13475.1|125
1617126600000|2021-03-30 17:50:00|13479.2|13476.2|13479.1|13476.1|13481.2|13476.8|13478.1|13473.8|155
1617126900000|2021-03-30 17:55:00|13479|13476|13481.9|13478.9|13484.5|13480|13478.7|13474.4|235
1617127200000|2021-03-30 18:00:00|13483.2|13477.2|13483.4|13477.4|13484.2|13479.8|13481.4|13477.2|165
1617127500000|2021-03-30 18:05:00|13483.3|13477.3|13480.9|13477.9|13483.9|13479.8|13480.9|13476.7|162
1617127800000|2021-03-30 18:10:00|13481|13478|13480.5|13477.5|13483.7|13479.1|13480.5|13475.9|127
1617128100000|2021-03-30 18:15:00|13480.6|13477.6|13480|13477|13481.6|13478.2|13478.7|13475|142
1617128400000|2021-03-30 18:20:00|13479.9|13476.9|13480.3|13477.3|13482.1|13477.7|13478.8|13474.6|152
1617128700000|2021-03-30 18:25:00|13480.2|13477.2|13482.1|13476.1|13482.6|13478.1|13479.4|13475.1|141
1617129000000|2021-03-30 18:30:00|13482.2|13476.2|13480.6|13477.6|13483.4|13478.2|13479.6|13475.1|197
1617129300000|2021-03-30 18:35:00|13480.7|13477.7|13482.3|13479.3|13484.4|13479.6|13480.7|13476.2|158
1617129600000|2021-03-30 18:40:00|13482.4|13479.4|13483.3|13480.3|13485|13480.7|13481.6|13477.6|121
1617129900000|2021-03-30 18:45:00|13483.2|13480.2|13482.5|13479.5|13483.4|13480.4|13482.4|13479.4|69
1617130200000|2021-03-30 18:50:00|13482.4|13479.4|13481.9|13478.9|13485.4|13480.8|13481.5|13477.4|126
1617130500000|2021-03-30 18:55:00|13481.8|13478.8|13480.4|13474.4|13483|13479|13478.4|13473.9|206
1617130800000|2021-03-30 19:00:00|13480.5|13474.5|13478.8|13475.8|13482|13477.6|13478.4|13474.1|181
1617131100000|2021-03-30 19:05:00|13478.7|13475.7|13477.4|13474.4|13479.2|13475.9|13476.4|13472.3|114
1617131400000|2021-03-30 19:10:00|13477.5|13474.5|13478.3|13472.3|13478.5|13474.5|13476.4|13472.3|120
1617131700000|2021-03-30 19:15:00|13478.4|13472.4|13478.4|13472.4|13478.6|13474.1|13476.1|13471.6|141
1617132000000|2021-03-30 19:20:00|13476.8|13473.8|13477.5|13471.5|13478.7|13474.2|13475.4|13470.7|131
1617132300000|2021-03-30 19:25:00|13477.6|13471.6|13476.5|13473.5|13478.1|13473.7|13475.7|13471.4|97
1617132600000|2021-03-30 19:30:00|13476.7|13473.7|13477.3|13471.3|13478.4|13473.9|13475.2|13470.5|150
1617132900000|2021-03-30 19:35:00|13477.2|13471.2|13477.3|13471.3|13477.6|13473.1|13474.9|13470.6|131
1617133200000|2021-03-30 19:40:00|13477.2|13471.2|13476.4|13473.4|13478.1|13473.5|13475|13470.6|139
1617133500000|2021-03-30 19:45:00|13476.3|13473.3|13476.7|13473.7|13478.3|13473.8|13476|13471.7|90
1617133800000|2021-03-30 19:50:00|13476.8|13473.8|13478.1|13475.1|13480.4|13475.9|13476.7|13472.3|131
1617134100000|2021-03-30 19:55:00|13478.2|13475.2|13478.7|13472.7|13481.2|13476.6|13477.5|13472.3|184
1617134400000|2021-03-30 20:00:00|13478.8|13472.8|13478.5|13472.5|13478.9|13474.1|13477|13472.5|54
1617134700000|2021-03-30 20:05:00|13478.6|13472.6|13479|13473|13479.4|13474.7|13477|13472.4|65
1617135000000|2021-03-30 20:10:00|13479.1|13473.1|13479.4|13473.4|13479.6|13473.6|13479|13473|78
1617135300000|2021-03-30 20:15:00|13479.3|13473.3|13479|13473|13479.5|13473.5|13478.5|13472.5|107
1617135600000|2021-03-30 20:20:00|13478.9|13472.9|13478.9|13472.9|13479.5|13473.5|13478.7|13472.7|84
1617135900000|2021-03-30 20:25:00|13479|13473|13478.8|13472.8|13479.5|13473.5|13478.5|13472.5|100
1617136200000|2021-03-30 20:30:00|13479|13473|13479.1|13473.1|13479.7|13473.7|13478.4|13472.4|122
1617136500000|2021-03-30 20:35:00|13479.2|13473.2|13479.2|13473.2|13479.7|13473.7|13478.9|13472.9|121
1617136800000|2021-03-30 20:40:00|13479.1|13473.1|13478.5|13472.5|13479.3|13473.3|13477.8|13471.8|139
1617137100000|2021-03-30 20:45:00|13478.6|13472.6|13478.1|13472.1|13484.2|13476.2|13477.2|13471.2|385
1617137400000|2021-03-30 20:50:00|13478|13472|13482.4|13472.7|13484.1|13474.5|13477|13469.2|576
1617137700000|2021-03-30 20:55:00|13482.9|13471.3|13483.6|13469.4|13487.3|13473.7|13476.7|13468.1|472
1617138000000|2021-03-30 21:00:00|13483.1|13467.6|13484.3|13468.3|13484.5|13468.5|13482.4|13466.4|31
1617138300000|2021-03-30 21:05:00|13483|13467|13485.7|13470.2|13486.3|13470.8|13482.7|13466.7|75
1617138600000|2021-03-30 21:10:00|13483.8|13467.8|13482.8|13470.2|13485.3|13470.2|13482.5|13466.5|64
1617138900000|2021-03-30 21:15:00|13484.5|13468.5|13484|13470.2|13484.6|13470.2|13482.8|13468.2|48
1617139200000|2021-03-30 21:20:00|13484.3|13468|13484.5|13468.5|13484.6|13471|13482.1|13467.3|75
1617139500000|2021-03-30 21:25:00|13483.4|13469.6|13483.8|13471|13484.6|13471|13482.1|13469.2|50
1617139800000|2021-03-30 21:30:00|13483.9|13467.9|13484.3|13470.7|13485.3|13472.3|13481|13467.9|140
1617140100000|2021-03-30 21:35:00|13484.8|13468.8|13487.7|13471.7|13487.7|13473.2|13481.2|13468.4|166
1617140400000|2021-03-30 21:40:00|13486.5|13472.7|13485.2|13476|13488.4|13476|13483.7|13471.5|218
1617140700000|2021-03-30 21:45:00|13485.7|13474.3|13486.1|13474.5|13486.8|13476.6|13484.5|13471.9|141
1617141000000|2021-03-30 21:50:00|13485.5|13476|13485.9|13474.7|13487.1|13477.8|13483.9|13473.4|117
1617141300000|2021-03-30 21:55:00|13485.4|13475.7|13485.8|13475.2|13487.6|13477.9|13484.6|13473.4|114
1617141600000|2021-03-30 22:00:00|13484.6|13475.9|13481.2|13475.1|13486.2|13477.1|13480.9|13473|203
1617141900000|2021-03-30 22:05:00|13481.5|13474.3|13482.1|13474.1|13482.4|13474.9|13479.6|13473.2|115
1617142200000|2021-03-30 22:10:00|13482|13473.9|13480.5|13474.5|13482.3|13474.9|13479.7|13473.7|88
1617142500000|2021-03-30 22:15:00|13481.9|13474.7|13483.4|13476.2|13486|13477.3|13481.2|13473.6|128
1617142800000|2021-03-30 22:20:00|13482.9|13476.5|13482.8|13476.8|13483.8|13477.4|13481.9|13475.9|125
1617143100000|2021-03-30 22:25:00|13482.7|13476.7|13482.4|13476.4|13483.4|13477.4|13481.3|13475.3|128
1617143400000|2021-03-30 22:30:00|13482.1|13476.1|13481.9|13475.9|13483.6|13477.5|13481.6|13475.6|88
1617143700000|2021-03-30 22:35:00|13481.8|13475.8|13482.3|13476.3|13483.4|13477.4|13481.7|13475.7|75
1617144000000|2021-03-30 22:40:00|13482.2|13476.2|13482.9|13476.9|13483.5|13477.5|13482.2|13476.2|75
1617144300000|2021-03-30 22:45:00|13482.8|13476.8|13481.9|13475.9|13483.5|13476.8|13481.1|13475.1|71
1617144600000|2021-03-30 22:50:00|13482.1|13476.1|13484|13478|13484.6|13478.6|13481.4|13475.4|96
1617144900000|2021-03-30 22:55:00|13484.5|13477.7|13483.6|13477.6|13484.5|13478.5|13482.7|13476.5|93
1617145200000|2021-03-30 23:00:00|13483.8|13477.8|13482.2|13476.2|13485.3|13479.3|13481.7|13475.7|152
1617145500000|2021-03-30 23:05:00|13482.1|13476.1|13481.1|13475.1|13483|13477|13480.5|13474.5|134
1617145800000|2021-03-30 23:10:00|13481.4|13475.4|13481.5|13475.5|13481.6|13476.7|13479.7|13474.9|78
1617146100000|2021-03-30 23:15:00|13481.4|13475.4|13480.2|13474.2|13481.5|13476.9|13479|13474.1|166
1617146400000|2021-03-30 23:20:00|13480|13474|13479.5|13473.5|13480.3|13475.7|13478.1|13473.4|71
1617146700000|2021-03-30 23:25:00|13478.2|13475.2|13479.1|13473.1|13479.6|13475.2|13477.4|13472.8|68
1617147000000|2021-03-30 23:30:00|13479.2|13473.2|13476.2|13470.2|13479.2|13474.6|13474.7|13470.2|119
1617147300000|2021-03-30 23:35:00|13475.9|13469.9|13475.5|13472.5|13477.7|13473|13474.3|13469.7|111
1617147600000|2021-03-30 23:40:00|13475.6|13472.6|13474.5|13471.5|13477.1|13472.6|13474.5|13469.6|79
1617147900000|2021-03-30 23:45:00|13474.6|13471.6|13476.3|13470.3|13476.4|13471.9|13474.4|13469.8|67
1617148200000|2021-03-30 23:50:00|13476.4|13470.4|13475.1|13469.1|13476.5|13471.8|13472.3|13467.7|139
1617148500000|2021-03-30 23:55:00|13474.9|13468.9|13473.1|13470.1|13477|13472.2|13473.1|13467.8|185
1617148800000|2021-03-31 00:00:00|13474.7|13468.7|13473.4|13470.4|13475.5|13471.2|13471|13466.3|307
1617149100000|2021-03-31 00:05:00|13473.3|13470.3|13473.8|13470.8|13475.9|13471.3|13473|13468.5|117
1617149400000|2021-03-31 00:10:00|13475.4|13469.4|13475.8|13469.8|13477.4|13472.9|13471.3|13466.7|232
1617149700000|2021-03-31 00:15:00|13475.6|13469.6|13475.8|13469.8|13477.6|13473.1|13473.7|13469.6|193
1617150000000|2021-03-31 00:20:00|13474.4|13471.4|13473.8|13470.8|13476.2|13471.6|13473.4|13469.4|103
1617150300000|2021-03-31 00:25:00|13473.6|13470.6|13472.4|13469.4|13477|13472.6|13472|13467.6|145
1617150600000|2021-03-31 00:30:00|13473.9|13467.9|13470.6|13467.6|13473.9|13469.3|13470.4|13466.2|182
1617150900000|2021-03-31 00:35:00|13470.4|13467.4|13470.2|13467.2|13473|13467.9|13468.2|13463.9|255
1617151200000|2021-03-31 00:40:00|13471.7|13465.7|13469|13466|13471.9|13468.3|13467.3|13463.6|190
1617151500000|2021-03-31 00:45:00|13468.9|13465.9|13467.9|13464.9|13469.5|13466|13467|13463.3|114
1617151800000|2021-03-31 00:50:00|13467.8|13464.8|13461.4|13455.4|13470.3|13465.9|13461.4|13455.4|293
1617152100000|2021-03-31 00:55:00|13462.1|13456.1|13469.3|13463.3|13469.4|13465.1|13461.7|13455.7|313
1617152400000|2021-03-31 01:00:00|13469.4|13463.4|13468.9|13465.9|13471.3|13466.9|13468|13463.4|182
1617152700000|2021-03-31 01:05:00|13468.7|13465.7|13464.6|13461.6|13469.6|13465.7|13464.5|13460.2|170
1617153000000|2021-03-31 01:10:00|13465|13462|13466.4|13463.4|13468.4|13464.1|13464.5|13461.5|219
1617153300000|2021-03-31 01:15:00|13466.5|13463.5|13466.6|13463.6|13468.1|13464|13465.3|13460.9|257
1617153600000|2021-03-31 01:20:00|13466.7|13463.7|13468.4|13465.4|13470|13465.8|13466.5|13462.1|202
1617153900000|2021-03-31 01:25:00|13468.3|13465.3|13469.6|13466.6|13472.4|13468.2|13468.2|13464.6|199
1617154200000|2021-03-31 01:30:00|13469.7|13466.7|13475.3|13472.3|13477.5|13473.3|13469.7|13466.6|228
1617154500000|2021-03-31 01:35:00|13475.2|13472.2|13473.6|13470.6|13477.4|13473|13472.6|13468|200
1617154800000|2021-03-31 01:40:00|13473.7|13470.7|13475|13472|13476.2|13472.5|13472.4|13467.7|201
1617155100000|2021-03-31 01:45:00|13474.9|13471.9|13475|13472|13477.8|13473.7|13474.7|13470.7|172
1617155400000|2021-03-31 01:50:00|13474.9|13471.9|13474.3|13471.3|13476.2|13472|13472.6|13469.1|164
1617155700000|2021-03-31 01:55:00|13474.4|13471.4|13473|13470|13476.2|13471.9|13471.4|13466.9|222
1617156000000|2021-03-31 02:00:00|13472.9|13469.9|13474|13471|13475.1|13471.5|13472.6|13468.2|202
1617156300000|2021-03-31 02:05:00|13473.9|13470.9|13474.3|13471.3|13477.3|13472.9|13473.9|13469.8|219
1617156600000|2021-03-31 02:10:00|13474.4|13471.4|13471.7|13468.7|13475|13471.8|13470.3|13465.9|195
1617156900000|2021-03-31 02:15:00|13471.6|13468.6|13471.5|13465.5|13473.5|13469.5|13469.7|13464.5|152
1617157200000|2021-03-31 02:20:00|13471.6|13465.6|13469.6|13466.6|13471.6|13467.2|13467.7|13463.3|163
1617157500000|2021-03-31 02:25:00|13469.5|13466.5|13471.1|13468.1|13472.6|13468.3|13469.5|13465.2|172
1617157800000|2021-03-31 02:30:00|13471|13468|13472.4|13469.4|13473.5|13469.7|13470.2|13466.9|192
1617158100000|2021-03-31 02:35:00|13472.5|13469.5|13472.3|13469.3|13475.8|13471.3|13471.7|13467.4|255
1617158400000|2021-03-31 02:40:00|13472.4|13469.4|13472.7|13469.7|13473.6|13470.6|13472.4|13469.4|180
1617158700000|2021-03-31 02:45:00|13472.6|13469.6|13469.8|13466.8|13473.8|13469.7|13469.1|13464.7|206
1617159000000|2021-03-31 02:50:00|13469.7|13466.7|13468.4|13465.4|13472.5|13468.5|13468.2|13463.8|155
1617159300000|2021-03-31 02:55:00|13468.5|13465.5|13480.2|13477.2|13482.7|13478.2|13468.3|13464.5|388
1617159600000|2021-03-31 03:00:00|13480.1|13477.1|13482.4|13479.4|13485.6|13481.1|13480|13476.5|260
1617159900000|2021-03-31 03:05:00|13484.2|13478.2|13485.7|13479.7|13488.8|13484.2|13482.4|13478|247
1617160200000|2021-03-31 03:10:00|13484.3|13481.3|13480.3|13477.3|13486.6|13481.9|13480.1|13475.5|268
1617160500000|2021-03-31 03:15:00|13480.2|13477.2|13477.9|13474.9|13481.7|13477.5|13476.8|13472.4|251
1617160800000|2021-03-31 03:20:00|13477.8|13474.8|13475.1|13472.1|13479.4|13474.9|13475|13470.8|231
1617161100000|2021-03-31 03:25:00|13475|13472|13473.2|13470.2|13477.7|13473.2|13473.1|13468.6|241
1617161400000|2021-03-31 03:30:00|13473.1|13470.1|13473.2|13470.2|13475.1|13470.9|13472.8|13468.7|128
1617161700000|2021-03-31 03:35:00|13473.3|13470.3|13475.8|13472.8|13477.4|13473.1|13473.1|13469.7|159
1617162000000|2021-03-31 03:40:00|13475.7|13472.7|13476.9|13473.9|13478.6|13474.3|13475.5|13471.6|169
1617162300000|2021-03-31 03:45:00|13477|13474|13477.1|13474.1|13479.9|13475.8|13476|13471.8|153
1617162600000|2021-03-31 03:50:00|13477|13474|13475.3|13472.3|13477.1|13474.1|13475|13470.6|147
1617162900000|2021-03-31 03:55:00|13475.2|13472.2|13474.9|13468.9|13476.7|13472.3|13473.5|13468.9|141
1617163200000|2021-03-31 04:00:00|13475|13469|13474.9|13471.9|13476.3|13472|13472.8|13468.4|110
1617163500000|2021-03-31 04:05:00|13474.8|13471.8|13474.1|13471.1|13475.4|13472.1|13473|13468.6|136
1617163800000|2021-03-31 04:10:00|13474.2|13471.2|13473.9|13470.9|13474.5|13471.3|13472.7|13468.4|151
1617164100000|2021-03-31 04:15:00|13474|13471|13475.8|13472.8|13477.2|13473|13473.5|13469.3|158
1617164400000|2021-03-31 04:20:00|13475.9|13472.9|13477|13474|13479.2|13474.9|13475.6|13472.1|119
1617164700000|2021-03-31 04:25:00|13476.9|13473.9|13478.4|13475.4|13478.7|13475.6|13476.7|13472.5|158
1617165000000|2021-03-31 04:30:00|13478.5|13475.5|13478.8|13475.8|13480.9|13476.6|13478.4|13474.2|118
1617165300000|2021-03-31 04:35:00|13478.9|13475.9|13477.5|13474.5|13479.5|13476|13477|13472.6|83
1617165600000|2021-03-31 04:40:00|13477.6|13474.6|13478.1|13475.1|13479.7|13475.8|13477.3|13473.1|117
1617165900000|2021-03-31 04:45:00|13478|13475|13479|13476|13479.5|13476.5|13477.9|13474.9|117
1617166200000|2021-03-31 04:50:00|13479.1|13476.1|13480.8|13474.8|13481.6|13478.1|13478.6|13474.4|163
1617166500000|2021-03-31 04:55:00|13480.9|13474.9|13477.4|13474.4|13480.9|13476|13475.6|13471.3|154
1617166800000|2021-03-31 05:00:00|13477.3|13474.3|13478.1|13475.1|13479.9|13475.7|13476.4|13472.1|180
1617167100000|2021-03-31 05:05:00|13478.2|13475.2|13477.7|13474.7|13480.8|13476.3|13477.4|13472.9|124
1617167400000|2021-03-31 05:10:00|13477.6|13474.6|13477.3|13474.3|13477.9|13474.9|13476|13473|154
1617167700000|2021-03-31 05:15:00|13477.4|13474.4|13473.7|13470.7|13479.2|13475|13473.6|13469.4|201
1617168000000|2021-03-31 05:20:00|13473.8|13470.8|13473.9|13470.9|13475.3|13471.1|13472.9|13468.4|114
1617168300000|2021-03-31 05:25:00|13474|13471|13473|13470|13476.4|13472|13472.9|13468.6|168
1617168600000|2021-03-31 05:30:00|13473.1|13470.1|13473.7|13470.7|13475.4|13470.8|13471.4|13467.2|207
1617168900000|2021-03-31 05:35:00|13473.6|13470.6|13473.6|13470.6|13475.3|13471|13473.2|13468.8|150
1617169200000|2021-03-31 05:40:00|13473.5|13470.5|13475.2|13472.2|13476.4|13472.3|13473.4|13469|131
1617169500000|2021-03-31 05:45:00|13476.7|13470.7|13472.3|13469.3|13476.7|13472.5|13472.3|13468.6|128
1617169800000|2021-03-31 05:50:00|13472.4|13469.4|13473.3|13470.3|13475.1|13470.8|13472.2|13468.4|178
1617170100000|2021-03-31 05:55:00|13473|13470|13474.3|13468.3|13475.6|13471.3|13472.4|13467.8|162
1617170400000|2021-03-31 06:00:00|13472.8|13469.8|13480.3|13477.3|13481.8|13477.6|13472.7|13468.9|195
1617170700000|2021-03-31 06:05:00|13481.7|13475.7|13480.9|13477.9|13481.8|13478.4|13479.1|13474.6|166
1617171000000|2021-03-31 06:10:00|13481|13478|13478.8|13475.8|13481.7|13478.7|13478.7|13474.8|140
1617171300000|2021-03-31 06:15:00|13478.7|13475.7|13471|13468|13478.9|13475.9|13471|13467.5|236
1617171600000|2021-03-31 06:20:00|13471.1|13468.1|13473.9|13470.9|13475.3|13471|13471.1|13466.7|188
1617171900000|2021-03-31 06:25:00|13473.8|13470.8|13469.6|13466.6|13475.6|13471.1|13469.6|13465.7|208
1617172200000|2021-03-31 06:30:00|13469.7|13466.7|13467.9|13464.9|13472.7|13468.2|13467.6|13463.3|218
1617172500000|2021-03-31 06:35:00|13467.8|13464.8|13466|13463|13468.6|13465|13465.8|13461.8|182
1617172800000|2021-03-31 06:40:00|13465.9|13462.9|13469.1|13466.1|13470.1|13467.1|13465.8|13462.8|205
1617173100000|2021-03-31 06:45:00|13469|13466|13468.8|13465.8|13470.7|13466.5|13468.6|13464.7|97
1617173400000|2021-03-31 06:50:00|13468.7|13465.7|13468.6|13465.6|13471.2|13466.8|13468|13463.6|135
1617173700000|2021-03-31 06:55:00|13468.7|13465.7|13467.7|13461.7|13468.8|13465.8|13466.2|13461.7|213
1617174000000|2021-03-31 07:00:00|13467.6|13461.6|13466.8|13463.8|13468.1|13464|13465.9|13461.3|211
1617174300000|2021-03-31 07:05:00|13466.9|13463.9|13467|13464|13468.3|13465|13466.5|13462.2|144
1617174600000|2021-03-31 07:10:00|13466.9|13463.9|13462.9|13459.9|13467.1|13464.1|13462.1|13457.6|192
1617174900000|2021-03-31 07:15:00|13463|13460|13464.3|13461.3|13464.9|13461.3|13462.3|13458.3|181
1617175200000|2021-03-31 07:20:00|13464.2|13461.2|13464.2|13461.2|13466|13462.7|13464|13460|154
1617175500000|2021-03-31 07:25:00|13464|13461|13464.4|13461.4|13465.6|13462.4|13464|13459.6|137
1617175800000|2021-03-31 07:30:00|13464.1|13461.1|13464|13461|13466.2|13462.7|13462.9|13458.2|172
1617176100000|2021-03-31 07:35:00|13464.1|13461.1|13462.8|13459.8|13464.1|13461.1|13461.9|13458.9|193
1617176400000|2021-03-31 07:40:00|13462.7|13459.7|13463.9|13460.9|13466.4|13462.1|13462.7|13459.7|214
1617176700000|2021-03-31 07:45:00|13463.8|13460.8|13460.6|13457.6|13464.9|13461.9|13460.1|13456.1|229
1617177000000|2021-03-31 07:50:00|13460.7|13457.7|13460|13457|13464.1|13459.1|13459.8|13455.4|159
1617177300000|2021-03-31 07:55:00|13459.9|13456.9|13461|13458|13462.7|13459.7|13459.7|13456.7|162
1617177600000|2021-03-31 08:00:00|13460.9|13457.9|13454.8|13451.8|13460.9|13457.9|13454.6|13451.6|269
1617177900000|2021-03-31 08:05:00|13454.9|13451.9|13453.7|13450.7|13456.4|13452.7|13452.7|13449.7|174
1617178200000|2021-03-31 08:10:00|13453.8|13450.8|13454.1|13451.1|13456.3|13451.6|13453|13450|144
1617178500000|2021-03-31 08:15:00|13454|13451|13449|13446|13454.2|13451.2|13447.1|13443.6|198
1617178800000|2021-03-31 08:20:00|13448.9|13445.9|13445.9|13442.9|13449.1|13446.1|13445.8|13442.2|169
1617179100000|2021-03-31 08:25:00|13445.8|13442.8|13447.1|13444.1|13448.8|13444.3|13444.7|13440.3|205
1617179400000|2021-03-31 08:30:00|13447.2|13444.2|13446.6|13443.6|13449.6|13445.7|13446.5|13442.8|187
1617179700000|2021-03-31 08:35:00|13446.7|13443.7|13444.8|13441.8|13448.2|13443.7|13444.8|13441.6|159
1617180000000|2021-03-31 08:40:00|13444.9|13441.9|13445.1|13439.1|13446.3|13442.2|13442.2|13437.8|233
1617180300000|2021-03-31 08:45:00|13445|13439|13443.4|13440.4|13445.4|13440.7|13441.7|13438.1|208
1617180600000|2021-03-31 08:50:00|13443.5|13440.5|13443.2|13440.2|13445.8|13441.4|13442.7|13438.5|177
1617180900000|2021-03-31 08:55:00|13443.1|13440.1|13442.7|13439.7|13444.7|13440.5|13442.1|13438|128
1617181200000|2021-03-31 09:00:00|13442.8|13439.8|13444.7|13441.7|13446.2|13441.9|13442.5|13438.3|209
1617181500000|2021-03-31 09:05:00|13444.8|13441.8|13445.3|13442.3|13446|13442.3|13442.6|13438.3|213
1617181800000|2021-03-31 09:10:00|13445.1|13442.1|13442.8|13439.8|13445.1|13442.1|13442.3|13438.3|185
1617182100000|2021-03-31 09:15:00|13442.9|13439.9|13443.5|13440.5|13444|13440.8|13442|13437.9|158
1617182400000|2021-03-31 09:20:00|13443.4|13440.4|13442.9|13439.9|13444.9|13440.5|13442.5|13438.8|136
1617182700000|2021-03-31 09:25:00|13443.1|13440.1|13443.7|13440.7|13445.1|13441|13443|13439.1|98
1617183000000|2021-03-31 09:30:00|13443.9|13440.9|13444.9|13441.9|13447.4|13443|13443.6|13439.9|178
1617183300000|2021-03-31 09:35:00|13445|13442|13445.9|13442.9|13447.4|13443|13444.3|13439.9|126
1617183600000|2021-03-31 09:40:00|13445.8|13442.8|13446|13443|13447.1|13444.1|13444.2|13439.7|154
1617183900000|2021-03-31 09:45:00|13445.9|13442.9|13447.1|13444.1|13450.6|13446|13445.4|13442.4|239
1617184200000|2021-03-31 09:50:00|13447|13444|13453.6|13447.6|13453.8|13448.9|13447|13443.4|271
1617184500000|2021-03-31 09:55:00|13452.2|13449.2|13452.2|13449.2|13453.6|13450|13450.8|13446|166
1617184800000|2021-03-31 10:00:00|13452.3|13449.3|13454.6|13451.6|13455.9|13451.7|13452.1|13447.5|196
1617185100000|2021-03-31 10:05:00|13456.1|13450.1|13456.4|13453.4|13458.5|13453.7|13454.4|13450|133
1617185400000|2021-03-31 10:10:00|13456.3|13453.3|13457.7|13454.7|13459.5|13455.6|13456|13451.6|143
1617185700000|2021-03-31 10:15:00|13457.8|13454.8|13454.2|13451.2|13457.8|13454.8|13454.1|13449.7|147
1617186000000|2021-03-31 10:20:00|13454.3|13451.3|13452.2|13449.2|13455|13451.3|13451.6|13447|198
1617186300000|2021-03-31 10:25:00|13452.3|13449.3|13452.2|13449.2|13453.2|13449.3|13450.9|13446.8|129
1617186600000|2021-03-31 10:30:00|13452.4|13449.4|13452.9|13446.9|13454.5|13450.3|13451.8|13446.9|135
1617186900000|2021-03-31 10:35:00|13452.8|13446.8|13452.6|13449.6|13454.2|13449.7|13450.2|13445.7|177
1617187200000|2021-03-31 10:40:00|13452.5|13449.5|13449.2|13446.2|13453.6|13449.5|13448.2|13444.2|155
1617187500000|2021-03-31 10:45:00|13449.1|13446.1|13451.5|13448.5|13452.8|13449.2|13448.8|13445.6|110
1617187800000|2021-03-31 10:50:00|13451.6|13448.6|13448.7|13445.7|13452.7|13448.6|13448.3|13444|175
1617188100000|2021-03-31 10:55:00|13448.6|13445.6|13448.7|13445.7|13449.7|13445.8|13448|13443.5|80
1617188400000|2021-03-31 11:00:00|13448.6|13445.6|13448.7|13445.7|13451|13446.9|13448.3|13443.8|141
1617188700000|2021-03-31 11:05:00|13448.6|13445.6|13447.1|13444.1|13448.7|13445.6|13446.3|13442.2|120
1617189000000|2021-03-31 11:10:00|13447|13444|13444.4|13441.4|13447.3|13444.3|13444.2|13439.7|156
1617189300000|2021-03-31 11:15:00|13444.3|13441.3|13444.1|13441.1|13445.9|13441.4|13443.9|13439.7|87
1617189600000|2021-03-31 11:20:00|13444|13441|13444.8|13441.8|13445.1|13442.1|13444|13441|94
1617189900000|2021-03-31 11:25:00|13444.9|13441.9|13446|13443|13447.9|13443.2|13444.7|13441.1|108
1617190200000|2021-03-31 11:30:00|13446.2|13443.2|13445.2|13442.2|13447.2|13443.3|13445|13440.5|131
1617190500000|2021-03-31 11:35:00|13445.1|13442.1|13445.7|13442.7|13447.5|13442.9|13444.4|13440.2|97
1617190800000|2021-03-31 11:40:00|13447.4|13441.4|13446.6|13443.6|13448.1|13443.7|13445.9|13441.4|73
1617191100000|2021-03-31 11:45:00|13446.7|13443.7|13448.2|13442.2|13448.6|13444.1|13446.1|13441.7|107
1617191400000|2021-03-31 11:50:00|13446.7|13443.7|13446.6|13443.6|13448.1|13444|13446.3|13441.8|94
1617191700000|2021-03-31 11:55:00|13448.1|13442.1|13446.3|13443.3|13448.3|13444|13445.4|13441|127
1617192000000|2021-03-31 12:00:00|13446.2|13443.2|13447|13444|13447.9|13444.1|13445.9|13441.9|111
1617192300000|2021-03-31 12:05:00|13446.9|13443.9|13449.2|13443.2|13449.2|13444.4|13445.5|13441.9|100
1617192600000|2021-03-31 12:10:00|13449.3|13443.3|13451.5|13444.3|13456|13451.4|13448.7|13443|242
1617192900000|2021-03-31 12:15:00|13451.7|13444.2|13450|13444|13452.9|13446.9|13447.7|13443.1|258
1617193200000|2021-03-31 12:20:00|13450.3|13444.3|13448.4|13445.4|13452.2|13447.4|13448|13443.4|264
1617193500000|2021-03-31 12:25:00|13449.8|13443.8|13448.7|13445.7|13450.3|13446|13448.1|13443.6|120
1617193800000|2021-03-31 12:30:00|13448.8|13445.8|13448.7|13445.7|13450.4|13446.3|13448.3|13444|101
1617194100000|2021-03-31 12:35:00|13448.6|13445.6|13447.4|13444.4|13450.7|13446.3|13447.1|13442.7|194
1617194400000|2021-03-31 12:40:00|13447.5|13444.5|13444.6|13441.6|13448.3|13445.3|13444.5|13440.9|195
1617194700000|2021-03-31 12:45:00|13444.5|13441.5|13448.9|13445.9|13450.4|13446|13444.5|13441.2|198
1617195000000|2021-03-31 12:50:00|13448.8|13445.8|13447.7|13441.7|13450.3|13447.3|13446|13441.5|216
1617195300000|2021-03-31 12:55:00|13447.8|13441.8|13447.3|13444.3|13449|13445|13446.9|13441.7|132
1617195600000|2021-03-31 13:00:00|13447.2|13444.2|13446.8|13440.8|13450.8|13446.2|13446|13440.6|238
1617195900000|2021-03-31 13:05:00|13446.7|13440.7|13449.1|13443.1|13449.5|13445.6|13446.1|13440.7|146
1617196200000|2021-03-31 13:10:00|13449.2|13443.2|13448.7|13442.7|13450.4|13445.9|13446.2|13441.9|188
1617196500000|2021-03-31 13:15:00|13447.3|13444.3|13447.6|13444.6|13449.9|13445.4|13447.2|13442.7|141
1617196800000|2021-03-31 13:20:00|13447.5|13444.5|13445.8|13442.8|13449|13445.4|13445.6|13441.2|176
1617197100000|2021-03-31 13:25:00|13445.9|13442.9|13443.9|13440.9|13447.2|13443.1|13443.6|13439.3|184
1617197400000|2021-03-31 13:30:00|13443.8|13440.8|13441.8|13438.8|13444.8|13440.9|13441.5|13438.2|208
1617197700000|2021-03-31 13:35:00|13441.9|13438.9|13441.5|13438.5|13442.6|13439.1|13440.7|13436.5|152
1617198000000|2021-03-31 13:40:00|13441.4|13438.4|13441.3|13438.3|13442.4|13438.5|13440.6|13436.2|102
1617198300000|2021-03-31 13:45:00|13441.4|13438.4|13442.2|13439.2|13444.6|13440.2|13441.1|13436.6|332
1617198600000|2021-03-31 13:50:00|13442.1|13439.1|13442.4|13439.4|13444.6|13440.8|13441.2|13437.8|306
1617198900000|2021-03-31 13:55:00|13442.3|13439.3|13441.1|13438.1|13443.9|13439.5|13440.6|13437.6|149
1617199200000|2021-03-31 14:00:00|13441|13438|13439.5|13436.5|13442.8|13438.2|13439.3|13435.2|173
1617199500000|2021-03-31 14:05:00|13439.6|13436.6|13438.5|13435.5|13441|13436.8|13438.5|13434.7|272
1617199800000|2021-03-31 14:10:00|13438.6|13435.6|13437.6|13434.6|13438.9|13435.9|13437.5|13434.5|194
1617200100000|2021-03-31 14:15:00|13437.7|13434.7|13434|13431|13439.1|13435.6|13433.9|13430.6|234
1617200400000|2021-03-31 14:20:00|13434.1|13431.1|13434.2|13431.2|13438.1|13433.5|13432.9|13429.9|211
1617200700000|2021-03-31 14:25:00|13434.1|13431.1|13432.8|13429.8|13435.9|13431.6|13432.6|13428.3|257
1617201000000|2021-03-31 14:30:00|13432.9|13429.9|13430.7|13427.7|13434.6|13430.3|13429.7|13426.7|277
1617201300000|2021-03-31 14:35:00|13430.6|13427.6|13436|13430|13436.5|13431.8|13430.4|13426.6|241
1617201600000|2021-03-31 14:40:00|13435.9|13429.9|13440.3|13434.3|13440.3|13434.5|13435|13429.7|362
1617201900000|2021-03-31 14:45:00|13440.4|13434.4|13435.6|13432.6|13441|13436.3|13435.3|13431.6|224
1617202200000|2021-03-31 14:50:00|13435.5|13432.5|13439.5|13433.5|13440|13435.5|13431.5|13426.8|306
1617202500000|2021-03-31 14:55:00|13439.4|13433.4|13438.2|13435.2|13441.3|13436.3|13432.4|13427.5|502
1617202800000|2021-03-31 15:00:00|13438.1|13435.1|13439.9|13436.9|13442.3|13437.7|13437.5|13433|259
1617203100000|2021-03-31 15:05:00|13440|13437|13443.3|13440.3|13446.5|13441.3|13439.3|13435.3|254
1617203400000|2021-03-31 15:10:00|13443.2|13440.2|13444.8|13438.8|13445.6|13441.5|13441.1|13437.4|188
1617203700000|2021-03-31 15:15:00|13444.7|13438.7|13446.8|13443.8|13448.5|13444|13443.8|13438.6|159
1617204000000|2021-03-31 15:20:00|13446.9|13443.9|13450.1|13444.1|13450.4|13445.9|13446.5|13443.5|143
1617204300000|2021-03-31 15:25:00|13450.2|13444.2|13451.7|13445.7|13454.7|13450.2|13449|13444.2|180
1617204600000|2021-03-31 15:30:00|13450.3|13447.3|13451.5|13448.5|13454|13449.8|13448.9|13444.9|313
1617204900000|2021-03-31 15:35:00|13451.4|13448.4|13449.1|13446.1|13454.9|13450.3|13449.1|13445.5|260
1617205200000|2021-03-31 15:40:00|13449.2|13446.2|13448.8|13442.8|13451.3|13446.6|13447.3|13442.8|229
1617205500000|2021-03-31 15:45:00|13448.7|13442.7|13447.3|13441.3|13448.7|13444.1|13443.5|13439.4|253
1617205800000|2021-03-31 15:50:00|13447.2|13441.2|13442.8|13439.8|13447.8|13443.1|13442.8|13438.5|207
1617206100000|2021-03-31 15:55:00|13442.7|13439.7|13446.4|13440.4|13446.4|13441.7|13442.4|13438.2|255
1617206400000|2021-03-31 16:00:00|13444.4|13441.4|13440.4|13437.4|13446.3|13441.6|13440.3|13435.7|353
1617206700000|2021-03-31 16:05:00|13440.3|13437.3|13438.3|13432.3|13441.9|13437.4|13436.5|13432|267
1617207000000|2021-03-31 16:10:00|13438.4|13432.4|13438.8|13432.8|13440.4|13435.2|13436.9|13432.2|216
1617207300000|2021-03-31 16:15:00|13438.7|13432.7|13436.9|13430.9|13438.7|13434|13435.3|13430.8|229
1617207600000|2021-03-31 16:20:00|13435.5|13432.5|13439.2|13433.2|13439.3|13434.8|13435.5|13430.9|215
1617207900000|2021-03-31 16:25:00|13439.3|13433.3|13439.9|13436.9|13441.5|13437.3|13437.5|13432.9|254
1617208200000|2021-03-31 16:30:00|13439.8|13436.8|13438.6|13435.6|13441.6|13437.3|13438.6|13434.1|240
1617208500000|2021-03-31 16:35:00|13439.9|13433.9|13441.1|13435.1|13441.2|13436.7|13437.9|13433.2|185
1617208800000|2021-03-31 16:40:00|13441.2|13435.2|13439.8|13433.8|13441.8|13437.2|13437.6|13433|185
1617209100000|2021-03-31 16:45:00|13438.3|13435.3|13442.9|13436.9|13443.5|13438.6|13438.1|13433.2|201
1617209400000|2021-03-31 16:50:00|13442.8|13436.8|13444.2|13441.2|13446|13441.5|13441.4|13436.6|246
1617209700000|2021-03-31 16:55:00|13444.3|13441.3|13441.8|13438.8|13446|13441.4|13441.7|13436.9|154
1617210000000|2021-03-31 17:00:00|13441.9|13438.9|13445.5|13439.5|13445.6|13440.9|13441.3|13436.7|261
1617210300000|2021-03-31 17:05:00|13445.4|13439.4|13440.4|13437.4|13446.2|13441.8|13440.4|13436|218
1617210600000|2021-03-31 17:10:00|13440.5|13437.5|13442.2|13436.2|13442.4|13437.8|13439.2|13434.9|209
1617210900000|2021-03-31 17:15:00|13442.3|13436.3|13444.1|13441.1|13446.1|13441.5|13440.4|13435.9|233
1617211200000|2021-03-31 17:20:00|13444.2|13441.2|13443.1|13440.1|13446|13441.4|13442.4|13437.9|197
1617211500000|2021-03-31 17:25:00|13443|13440|13446.4|13443.4|13448.1|13443.4|13443|13438.5|181
1617211800000|2021-03-31 17:30:00|13445.9|13442.9|13446.4|13443.4|13448.2|13443.7|13445.1|13440.6|251
1617212100000|2021-03-31 17:35:00|13446.3|13443.3|13446.3|13443.3|13448.3|13443.9|13444.2|13439.7|210
1617212400000|2021-03-31 17:40:00|13446.2|13443.2|13449.9|13443.9|13450.2|13445.7|13446.2|13442.5|203
1617212700000|2021-03-31 17:45:00|13449.8|13443.8|13448.7|13445.7|13451.3|13447.3|13448.2|13443.7|222
1617213000000|2021-03-31 17:50:00|13448.8|13445.8|13449.9|13443.9|13450.1|13445.8|13447.2|13442.6|182
1617213300000|2021-03-31 17:55:00|13449.7|13443.7|13449.3|13446.3|13451.2|13446.6|13447.1|13442.7|265
1617213600000|2021-03-31 18:00:00|13451.1|13445.1|13449.9|13446.9|13451.3|13447|13447.5|13443|233
1617213900000|2021-03-31 18:05:00|13449.8|13446.8|13452|13446|13452.9|13448.4|13449.8|13445.7|175
1617214200000|2021-03-31 18:10:00|13450.6|13447.6|13451.7|13448.7|13453.6|13449.1|13450.6|13445.9|173
1617214500000|2021-03-31 18:15:00|13451.8|13448.8|13451.3|13448.3|13453.9|13449.3|13451.2|13446.7|198
1617214800000|2021-03-31 18:20:00|13453|13447|13452.6|13449.6|13454.4|13449.8|13450.7|13445.9|163
1617215100000|2021-03-31 18:25:00|13452.5|13449.5|13451.8|13448.8|13454.4|13449.8|13451.4|13446.8|182
1617215400000|2021-03-31 18:30:00|13451.7|13448.7|13453|13450|13455.1|13450.4|13451.2|13446.8|167
1617215700000|2021-03-31 18:35:00|13454.6|13448.6|13453.8|13450.8|13455.6|13451.2|13452.8|13448.4|107
1617216000000|2021-03-31 18:40:00|13453.9|13450.9|13453.7|13450.7|13455.7|13451.2|13452.1|13447|251
1617216300000|2021-03-31 18:45:00|13453.6|13450.6|13453.9|13450.9|13455.6|13451.1|13452.5|13447.9|291
1617216600000|2021-03-31 18:50:00|13454|13451|13454.1|13448.1|13455.6|13451.1|13452.5|13447.8|201
1617216900000|2021-03-31 18:55:00|13452.6|13449.6|13457.7|13451.7|13459.2|13454.4|13451.6|13446.9|238
1617217200000|2021-03-31 19:00:00|13457.6|13451.6|13454.3|13451.3|13457.6|13452.6|13452.7|13448.3|241
1617217500000|2021-03-31 19:05:00|13454|13451|13452.4|13449.4|13457.1|13452.7|13452.4|13448|243
1617217800000|2021-03-31 19:10:00|13452.3|13449.3|13454.1|13451.1|13455.4|13451.1|13450.6|13446|236
1617218100000|2021-03-31 19:15:00|13453.9|13450.9|13453.9|13450.9|13456.2|13451.8|13453.7|13449|163
1617218400000|2021-03-31 19:20:00|13454|13451|13454.1|13451.1|13455.6|13451.2|13452.3|13448.5|221
1617218700000|2021-03-31 19:25:00|13453.8|13450.8|13456.8|13450.8|13456.8|13452.4|13453.4|13448.9|183
1617219000000|2021-03-31 19:30:00|13457|13451|13457.4|13451.4|13457.5|13453|13454.2|13449.8|240
1617219300000|2021-03-31 19:35:00|13455.8|13452.8|13457.3|13451.3|13458|13453.3|13454.7|13450.3|237
1617219600000|2021-03-31 19:40:00|13457.4|13451.4|13456.3|13453.3|13458.4|13453.7|13454.6|13450|250
1617219900000|2021-03-31 19:45:00|13456.4|13453.4|13457.2|13451.2|13458.9|13454.4|13455.9|13450.4|251
1617220200000|2021-03-31 19:50:00|13456.9|13450.9|13456.5|13450.5|13459.1|13454.3|13454.4|13450|280
1617220500000|2021-03-31 19:55:00|13456.1|13450.1|13452.7|13449.7|13457.9|13452.9|13452.2|13447.9|328
1617220800000|2021-03-31 20:00:00|13454.4|13448.4|13455.6|13449.6|13455.9|13450|13452.7|13448.4|128
1617221100000|2021-03-31 20:05:00|13455.7|13449.7|13456.2|13450.2|13456.4|13450.4|13455.4|13449.4|104
1617221400000|2021-03-31 20:10:00|13456.1|13450.1|13456.3|13450.3|13456.9|13452.3|13455.3|13450.1|108
1617221700000|2021-03-31 20:15:00|13456.7|13450.7|13457.9|13451.9|13458.1|13452.2|13455.1|13450.4|116
1617222000000|2021-03-31 20:20:00|13458|13452|13458.1|13452.1|13458.6|13453.7|13456.6|13451.8|97
1617222300000|2021-03-31 20:25:00|13456.7|13453.7|13457.9|13451.9|13458.2|13453.7|13456.5|13451.6|88
1617222600000|2021-03-31 20:30:00|13458|13452|13457.7|13451.7|13458.1|13453.5|13456.5|13451.4|88
1617222900000|2021-03-31 20:35:00|13457.5|13451.5|13457.9|13451.9|13458.1|13452.1|13457.4|13451.4|99
1617223200000|2021-03-31 20:40:00|13457.8|13451.8|13457.7|13451.7|13458.2|13452.2|13456.8|13450.8|112
1617223500000|2021-03-31 20:45:00|13458.1|13452.1|13457.4|13451.4|13460.2|13453.8|13457.3|13451.3|126
1617223800000|2021-03-31 20:50:00|13457.7|13451.7|13458.1|13452.1|13459.8|13452.3|13451.9|13438.2|519
1617224100000|2021-03-31 20:55:00|13458.2|13452.2|13457.3|13442.8|13459.5|13452.4|13453.9|13441.2|571
1617224400000|2021-03-31 21:00:00|13456.6|13440.6|13455.1|13439.1|13456.6|13440.6|13454.1|13438.1|52
1617224700000|2021-03-31 21:05:00|13454.4|13438.4|13455.8|13439.8|13457|13442.7|13453.5|13437.5|55
1617225000000|2021-03-31 21:10:00|13455.9|13439.9|13456.1|13440.1|13457.6|13442.7|13453.6|13437.8|100
1617225300000|2021-03-31 21:15:00|13454.4|13438.4|13453.6|13442.7|13456.3|13442.7|13453.5|13437.5|70
1617225600000|2021-03-31 21:20:00|13455.2|13440.1|13455.7|13439.7|13456.1|13442.7|13453.6|13437.9|79
1617225900000|2021-03-31 21:25:00|13455.9|13439.9|13455.2|13442.7|13457.4|13442.7|13453.5|13437.5|83
1617226200000|2021-03-31 21:30:00|13454.9|13438.9|13455.9|13439.9|13457|13444|13452.9|13438.3|131
1617226500000|2021-03-31 21:35:00|13456|13440|13454.4|13442.6|13456.5|13443.5|13453.6|13438.3|118
1617226800000|2021-03-31 21:40:00|13452.2|13441.2|13455.1|13439.1|13458|13443.5|13452.1|13438.3|120
1617227100000|2021-03-31 21:45:00|13455|13439|13452.1|13442.8|13458.1|13445.5|13452.1|13438.2|127
1617227400000|2021-03-31 21:50:00|13451.9|13443.7|13451.7|13445.4|13457.8|13445.5|13451.6|13439.8|92
1617227700000|2021-03-31 21:55:00|13453.5|13443|13453.3|13442.9|13457|13445.3|13451.5|13439.7|146
1617228000000|2021-03-31 22:00:00|13454.2|13440.8|13450.2|13444.2|13456.2|13444.3|13449.7|13439.5|174
1617228300000|2021-03-31 22:05:00|13450.4|13444.3|13452|13443.5|13452|13444.5|13449.6|13442.5|127
1617228600000|2021-03-31 22:10:00|13450.6|13443.4|13449.8|13443.7|13451.9|13444.3|13449.4|13442.6|128
1617228900000|2021-03-31 22:15:00|13449.9|13443.9|13448.7|13440.2|13452.3|13444.8|13447.7|13439.8|177
1617229200000|2021-03-31 22:20:00|13449|13440.4|13449.6|13441.9|13450.9|13442.1|13447.7|13439.6|127
1617229500000|2021-03-31 22:25:00|13449.8|13441.8|13451.5|13444.8|13452.5|13445.2|13448.3|13441.4|149
1617229800000|2021-03-31 22:30:00|13451.2|13444.6|13453.2|13447.2|13453.3|13447.3|13450.5|13444.4|104
1617230100000|2021-03-31 22:35:00|13453.3|13447.3|13452.5|13446.5|13453.9|13447.9|13452.4|13446.4|80
1617230400000|2021-03-31 22:40:00|13452.6|13446.6|13452.1|13446.1|13452.8|13446.8|13452|13446|51
1617230700000|2021-03-31 22:45:00|13452.2|13446.2|13452|13446|13453|13446.4|13451.5|13445.5|54
1617231000000|2021-03-31 22:50:00|13452.1|13446.1|13453.1|13447.1|13453.2|13447.2|13451.5|13445.5|73
1617231300000|2021-03-31 22:55:00|13453|13447|13453.2|13447.2|13453.7|13447.7|13451.8|13445.8|101
1617231600000|2021-03-31 23:00:00|13453.6|13447.6|13453.5|13447.5|13455.8|13449.8|13453.1|13447.1|184
1617231900000|2021-03-31 23:05:00|13453.6|13447.6|13454.8|13448.8|13456.3|13450.6|13453.5|13447.5|165
1617232200000|2021-03-31 23:10:00|13454.7|13448.7|13454.1|13448.1|13455.9|13450.4|13453.2|13447.8|98
1617232500000|2021-03-31 23:15:00|13454.2|13448.2|13454|13448|13454.6|13448.6|13453.6|13447.6|245
1617232800000|2021-03-31 23:20:00|13453.9|13447.9|13454.7|13448.7|13455|13450.2|13452.4|13447.8|139
1617233100000|2021-03-31 23:25:00|13454.6|13448.6|13454.7|13448.7|13454.9|13450.2|13451.8|13445.8|187
1617233400000|2021-03-31 23:30:00|13454.8|13448.8|13454.8|13448.8|13455.5|13450.5|13453.5|13448.5|139
1617233700000|2021-03-31 23:35:00|13454.7|13448.7|13453.7|13447.7|13455.2|13449.8|13452|13447.3|138
1617234000000|2021-03-31 23:40:00|13453.6|13447.6|13453.4|13447.4|13454|13449.3|13451.6|13446.8|194
1617234300000|2021-03-31 23:45:00|13453.3|13447.3|13453.8|13447.8|13454.3|13449.5|13451.8|13447.3|88
1617234600000|2021-03-31 23:50:00|13453.9|13447.9|13453.8|13447.8|13454.5|13449.9|13452.2|13447.4|98
1617234900000|2021-03-31 23:55:00|13453.9|13447.9|13452.4|13449.4|13454.2|13449.5|13451.5|13447|106
1617235200000|2021-04-01 00:00:00|13453.9|13447.9|13456|13450|13456|13451.6|13448.8|13444|214
1617235500000|2021-04-01 00:05:00|13456.1|13450.1|13457.2|13451.2|13459.2|13454.5|13453.4|13448.9|307
1617235800000|2021-04-01 00:10:00|13455.8|13452.8|13454.6|13451.6|13457.9|13454.4|13454.3|13450.3|202
1617236100000|2021-04-01 00:15:00|13454.5|13451.5|13451.7|13448.7|13455.7|13451.5|13451.4|13446.9|210
1617236400000|2021-04-01 00:20:00|13451.6|13448.6|13456.6|13453.6|13459.3|13454.9|13451.5|13447.3|214
1617236700000|2021-04-01 00:25:00|13456.7|13453.7|13456.7|13453.7|13459|13454.4|13455.6|13451.2|153
1617237000000|2021-04-01 00:30:00|13458.2|13452.2|13453|13450|13459.4|13455|13452.6|13448|176
1617237300000|2021-04-01 00:35:00|13452.9|13449.9|13451.5|13448.5|13454.9|13450.5|13450.2|13445.7|232
1617237600000|2021-04-01 00:40:00|13451.4|13448.4|13453.1|13450.1|13456.2|13451.7|13450.8|13446.3|230
1617237900000|2021-04-01 00:45:00|13454.6|13448.6|13454.6|13451.6|13456.3|13451.7|13451.4|13446.9|222
1617238200000|2021-04-01 00:50:00|13455.9|13449.9|13447|13441|13455.9|13451.6|13444.3|13440|357
1617238500000|2021-04-01 00:55:00|13446.9|13440.9|13448.1|13442.1|13449.2|13444.7|13445.2|13440.7|158
1617238800000|2021-04-01 01:00:00|13448|13442|13446.3|13443.3|13448.2|13443.8|13445.5|13441.3|177
1617239100000|2021-04-01 01:05:00|13446.2|13443.2|13448.3|13445.3|13449.2|13445.4|13445.9|13441.7|149
1617239400000|2021-04-01 01:10:00|13448.1|13445.1|13449|13443|13450|13445.6|13447.6|13443|143
1617239700000|2021-04-01 01:15:00|13448.9|13442.9|13448.5|13445.5|13450|13445.5|13446.2|13441.6|151
1617240000000|2021-04-01 01:20:00|13448.6|13445.6|13447.1|13444.1|13449.7|13445.7|13446.8|13442.7|135
1617240300000|2021-04-01 01:25:00|13447.2|13444.2|13446.6|13443.6|13448.9|13444.5|13445.6|13441|116
1617240600000|2021-04-01 01:30:00|13446.7|13443.7|13450.4|13447.4|13452.8|13448.2|13446.7|13442.7|271
1617240900000|2021-04-01 01:35:00|13450.6|13447.6|13454|13448|13454|13449.4|13449.7|13445.2|218
1617241200000|2021-04-01 01:40:00|13452.4|13449.4|13451.6|13448.6|13453.8|13449.6|13450.9|13446.6|116
1617241500000|2021-04-01 01:45:00|13453.1|13447.1|13454.7|13451.7|13456.3|13451.9|13451.4|13446.9|227
1617241800000|2021-04-01 01:50:00|13456.1|13450.1|13455|13452|13457.3|13452.9|13453.7|13449.3|190
1617242100000|2021-04-01 01:55:00|13454.9|13451.9|13452.5|13449.5|13455.8|13451.9|13451.2|13447|260
1617242400000|2021-04-01 02:00:00|13453.9|13447.9|13448.7|13445.7|13453.9|13449.4|13448|13443|266
1617242700000|2021-04-01 02:05:00|13448.8|13445.8|13451.8|13448.8|13454.2|13449.7|13447.6|13443.4|235
1617243000000|2021-04-01 02:10:00|13451.7|13448.7|13451.9|13448.9|13454.8|13450.2|13451.2|13446.9|229
1617243300000|2021-04-01 02:15:00|13451.8|13448.8|13454.7|13451.7|13456.4|13451.9|13451.7|13447.3|199
1617243600000|2021-04-01 02:20:00|13456.3|13450.3|13454.8|13451.8|13457|13453.1|13453.6|13449.8|202
1617243900000|2021-04-01 02:25:00|13454.7|13451.7|13456.2|13453.2|13457.6|13453.2|13453.8|13449.3|212
1617244200000|2021-04-01 02:30:00|13456.1|13453.1|13456.3|13453.3|13458.3|13453.9|13455.6|13451.6|186
1617244500000|2021-04-01 02:35:00|13457.9|13451.9|13461.3|13455.3|13462.3|13457.7|13455.9|13451.7|228
1617244800000|2021-04-01 02:40:00|13461.2|13455.2|13459.8|13456.8|13462|13457.8|13459|13454.7|204
1617245100000|2021-04-01 02:45:00|13459.7|13456.7|13458.9|13452.9|13461.2|13456.7|13457.3|13452.8|208
1617245400000|2021-04-01 02:50:00|13459|13453|13459.7|13456.7|13462|13458|13457.5|13452.9|199
1617245700000|2021-04-01 02:55:00|13459.8|13456.8|13461|13458|13464.5|13459.9|13459.6|13456.6|231
1617246000000|2021-04-01 03:00:00|13462.5|13456.5|13458.6|13455.6|13462.6|13458.4|13458.2|13453.9|236
1617246300000|2021-04-01 03:05:00|13458.5|13455.5|13457.1|13454.1|13460|13455.7|13457.1|13452.6|124
1617246600000|2021-04-01 03:10:00|13457.2|13454.2|13457.8|13454.8|13459.6|13455.2|13456.6|13452.5|175
1617246900000|2021-04-01 03:15:00|13457.9|13454.9|13457.3|13454.3|13460.5|13456|13457.1|13452.8|161
1617247200000|2021-04-01 03:20:00|13457.4|13454.4|13458.9|13455.9|13460.4|13455.9|13456.3|13451.9|216
1617247500000|2021-04-01 03:25:00|13459|13456|13461.4|13455.4|13462.1|13457.5|13458.9|13454.6|171
1617247800000|2021-04-01 03:30:00|13461.3|13455.3|13460.8|13457.8|13461.4|13457.9|13459.5|13455.1|157
1617248100000|2021-04-01 03:35:00|13460.9|13457.9|13460.4|13457.4|13461.1|13458.1|13460|13457|153
1617248400000|2021-04-01 03:40:00|13460.5|13457.5|13459.4|13456.4|13462.1|13458.5|13458.8|13454.5|159
1617248700000|2021-04-01 03:45:00|13459.3|13456.3|13460.7|13457.7|13462.6|13458.1|13459.1|13454.9|159
1617249000000|2021-04-01 03:50:00|13460.8|13457.8|13462.1|13459.1|13463.9|13459.5|13460.1|13455.7|104
1617249300000|2021-04-01 03:55:00|13462.2|13459.2|13467.1|13461.1|13467.1|13462.3|13462.1|13458.1|215
1617249600000|2021-04-01 04:00:00|13466.9|13460.9|13467|13461|13468.5|13464.3|13465.1|13460.7|230
1617249900000|2021-04-01 04:05:00|13465.7|13462.7|13466.7|13463.7|13468.5|13464|13464.7|13460.3|165
1617250200000|2021-04-01 04:10:00|13466.8|13463.8|13467.3|13464.3|13469.8|13465.3|13466.2|13461.8|169
1617250500000|2021-04-01 04:15:00|13467.4|13464.4|13466.7|13463.7|13469.5|13465.2|13466.6|13462.2|133
1617250800000|2021-04-01 04:20:00|13466.6|13463.6|13466.5|13463.5|13468.3|13463.9|13465.5|13461.5|150
1617251100000|2021-04-01 04:25:00|13466.6|13463.6|13466.9|13463.9|13468.2|13463.9|13465.2|13460.7|161
1617251400000|2021-04-01 04:30:00|13467|13464|13467.4|13464.4|13469.6|13465.4|13466.4|13462|213
1617251700000|2021-04-01 04:35:00|13467.5|13464.5|13469.3|13463.3|13470.8|13466.3|13467.1|13463|161
1617252000000|2021-04-01 04:40:00|13467.7|13464.7|13471.1|13468.1|13471.8|13468.5|13467.6|13463.4|124
1617252300000|2021-04-01 04:45:00|13470.9|13467.9|13473.1|13470.1|13476.8|13472.2|13470.6|13466.2|233
1617252600000|2021-04-01 04:50:00|13473.2|13470.2|13475.6|13472.6|13477.8|13473.5|13473|13469.6|315
1617252900000|2021-04-01 04:55:00|13475.5|13472.5|13478.4|13475.4|13482.3|13477.6|13475.5|13471.2|366
1617253200000|2021-04-01 05:00:00|13478.5|13475.5|13477.5|13474.5|13482.6|13478.4|13477.4|13472.8|265
1617253500000|2021-04-01 05:05:00|13477.4|13474.4|13479|13476|13482.8|13478.2|13477.1|13472.9|265
1617253800000|2021-04-01 05:10:00|13478.8|13475.8|13478.5|13475.5|13482|13477.5|13476.3|13472|321
1617254100000|2021-04-01 05:15:00|13478.7|13475.7|13479.3|13473.3|13480.2|13475.8|13477.2|13472.6|255
1617254400000|2021-04-01 05:20:00|13477.8|13474.8|13476|13473|13479|13474.8|13474.7|13470.3|240
1617254700000|2021-04-01 05:25:00|13476.1|13473.1|13475.3|13469.3|13478.6|13474.4|13473.7|13469|219
1617255000000|2021-04-01 05:30:00|13473.8|13470.8|13475.2|13469.2|13477.7|13473.4|13473.6|13469.1|246
1617255300000|2021-04-01 05:35:00|13473.7|13470.7|13473.6|13470.6|13476.3|13472|13473|13468.5|193
1617255600000|2021-04-01 05:40:00|13473.5|13470.5|13471.8|13468.8|13475.2|13470.8|13471.4|13467|219
1617255900000|2021-04-01 05:45:00|13471.9|13468.9|13471|13468|13473.8|13469.5|13470.9|13466.5|178
1617256200000|2021-04-01 05:50:00|13471.1|13468.1|13474.4|13471.4|13476.7|13472.2|13470.9|13466.7|284
1617256500000|2021-04-01 05:55:00|13474.3|13471.3|13478.3|13472.3|13478.5|13474.1|13474.3|13469.9|265
1617256800000|2021-04-01 06:00:00|13478.2|13472.2|13478.7|13475.7|13480.3|13475.7|13476.8|13471.7|197
1617257100000|2021-04-01 06:05:00|13478.6|13475.6|13477.7|13474.7|13481.4|13476.8|13476.6|13472.3|257
1617257400000|2021-04-01 06:10:00|13479.3|13473.3|13477|13474|13479.5|13475.1|13474.7|13470.4|260
1617257700000|2021-04-01 06:15:00|13477.1|13474.1|13475.1|13472.1|13480.1|13475.3|13475.1|13471.2|203
1617258000000|2021-04-01 06:20:00|13475|13472|13470.9|13464.9|13477.4|13473|13467.9|13463.4|298
1617258300000|2021-04-01 06:25:00|13471.1|13465.1|13468.9|13465.9|13472.4|13468|13468.8|13464.4|203
1617258600000|2021-04-01 06:30:00|13469|13466|13470|13467|13471.3|13467|13468.7|13464.2|130
1617258900000|2021-04-01 06:35:00|13469.9|13466.9|13468.1|13465.1|13471.9|13467.8|13468|13463.7|205
1617259200000|2021-04-01 06:40:00|13468.2|13465.2|13467.9|13464.9|13469.3|13465.2|13464|13459.6|280
1617259500000|2021-04-01 06:45:00|13467.8|13464.8|13467|13464|13469.6|13465.1|13465.7|13461.4|190
1617259800000|2021-04-01 06:50:00|13466.8|13463.8|13467.1|13464.1|13470.2|13466.1|13466|13462|183
1617260100000|2021-04-01 06:55:00|13467.2|13464.2|13465.9|13459.9|13468.6|13465.6|13462.8|13458.4|272
1617260400000|2021-04-01 07:00:00|13466|13460|13468.2|13465.2|13470.2|13465.6|13465.6|13459.6|301
1617260700000|2021-04-01 07:05:00|13468.3|13465.3|13467.1|13464.1|13472.6|13468.1|13466.8|13462.2|290
1617261000000|2021-04-01 07:10:00|13466.9|13463.9|13463|13460|13467.6|13464.3|13462.5|13457.8|357
1617261300000|2021-04-01 07:15:00|13463.1|13460.1|13464.2|13458.2|13467.2|13463|13462.8|13458.2|322
1617261600000|2021-04-01 07:20:00|13464.1|13458.1|13459.9|13456.9|13465.1|13461.3|13459.9|13455.8|208
1617261900000|2021-04-01 07:25:00|13459.8|13456.8|13459.2|13456.2|13462|13457.4|13458.9|13454.5|245
1617262200000|2021-04-01 07:30:00|13459.1|13456.1|13461.4|13458.4|13464.2|13459.5|13459|13455.1|181
1617262500000|2021-04-01 07:35:00|13461.3|13458.3|13462.9|13456.9|13463|13459.2|13459.1|13454.5|206
1617262800000|2021-04-01 07:40:00|13463|13457|13462.6|13459.6|13464|13459.6|13460.2|13456.8|161
1617263100000|2021-04-01 07:45:00|13462.7|13459.7|13463.4|13460.4|13463.9|13460.7|13460.2|13455.9|164
1617263400000|2021-04-01 07:50:00|13463.5|13460.5|13461.9|13458.9|13465.1|13461.7|13461.8|13457.8|160
1617263700000|2021-04-01 07:55:00|13462|13459|13458.4|13452.4|13462.6|13459|13456.7|13452.3|214
1617264000000|2021-04-01 08:00:00|13458.5|13452.5|13456.2|13453.2|13458.8|13454.4|13455.3|13450.9|161
1617264300000|2021-04-01 08:05:00|13456.3|13453.3|13456.9|13453.9|13459.3|13455.1|13455.6|13450.9|218
1617264600000|2021-04-01 08:10:00|13456.8|13453.8|13456|13453|13459|13454.6|13455|13450.6|205
1617264900000|2021-04-01 08:15:00|13455.9|13452.9|13455|13452|13458.1|13453.6|13454.8|13450.2|179
1617265200000|2021-04-01 08:20:00|13455.1|13452.1|13457.8|13454.8|13458.9|13454.8|13455|13450.4|164
1617265500000|2021-04-01 08:25:00|13457.7|13454.7|13461.9|13455.9|13462|13457.4|13457.4|13454.4|154
1617265800000|2021-04-01 08:30:00|13461.8|13455.8|13460.1|13457.1|13462|13457.7|13459.8|13455.1|149
1617266100000|2021-04-01 08:35:00|13460|13457|13465|13459|13465.1|13460.1|13458.9|13454.7|233
1617266400000|2021-04-01 08:40:00|13464.9|13458.9|13463.4|13460.4|13465.5|13461.3|13463.1|13458.6|162
1617266700000|2021-04-01 08:45:00|13463.5|13460.5|13465.5|13459.5|13466.1|13461.5|13462.1|13457.7|199
1617267000000|2021-04-01 08:50:00|13465.4|13459.4|13464.4|13461.4|13467.6|13462.2|13463.6|13459.4|165
1617267300000|2021-04-01 08:55:00|13464.7|13461.7|13467.9|13464.9|13469.4|13465.2|13464.6|13461.6|152
1617267600000|2021-04-01 09:00:00|13467.8|13464.8|13468.1|13465.1|13469.5|13465.3|13467.6|13463.2|144
1617267900000|2021-04-01 09:05:00|13468.2|13465.2|13466.1|13463.1|13468.4|13465.4|13464.9|13460.7|215
1617268200000|2021-04-01 09:10:00|13466|13463|13467.8|13461.8|13467.8|13463.4|13465.2|13461|177
1617268500000|2021-04-01 09:15:00|13466.4|13463.4|13464.8|13461.8|13469.3|13464.5|13464.8|13460.5|211
1617268800000|2021-04-01 09:20:00|13464.9|13461.9|13466.7|13463.7|13469.8|13465|13464.7|13460.2|223
1617269100000|2021-04-01 09:25:00|13466.6|13463.6|13466.6|13463.6|13467.9|13463.8|13465.3|13460.8|164
1617269400000|2021-04-01 09:30:00|13466.7|13463.7|13466.1|13463.1|13467.8|13463.7|13465.7|13461.8|137
1617269700000|2021-04-01 09:35:00|13466.2|13463.2|13464.3|13461.3|13468.1|13463.4|13464.1|13459.7|128
1617270000000|2021-04-01 09:40:00|13464.4|13461.4|13465|13462|13467|13462.7|13464.1|13459.4|136
1617270300000|2021-04-01 09:45:00|13465.1|13462.1|13470.1|13464.1|13470.8|13466.3|13464.6|13460.2|185
1617270600000|2021-04-01 09:50:00|13470.2|13464.2|13470.1|13464.1|13470.2|13465.3|13466.9|13461.7|174
1617270900000|2021-04-01 09:55:00|13468.6|13465.6|13465.6|13462.6|13470.9|13466.8|13464.6|13460.3|199
1617271200000|2021-04-01 10:00:00|13465.1|13462.1|13469.7|13463.7|13470|13464.9|13464.8|13461.1|255
1617271500000|2021-04-01 10:05:00|13468.4|13465.4|13467.7|13464.7|13471|13465.9|13467.7|13463.2|183
1617271800000|2021-04-01 10:10:00|13467.8|13464.8|13467.1|13464.1|13470|13465.6|13467|13462.7|189
1617272100000|2021-04-01 10:15:00|13467.2|13464.2|13466.9|13463.9|13471|13465.3|13465.4|13460.9|209
1617272400000|2021-04-01 10:20:00|13466.8|13463.8|13465.7|13459.7|13469|13464.3|13464.4|13459.7|171
1617272700000|2021-04-01 10:25:00|13465.8|13459.8|13463.7|13457.7|13466.6|13462|13461.3|13456|233
1617273000000|2021-04-01 10:30:00|13464.2|13458.2|13465.9|13462.9|13467.1|13463|13462.5|13457.7|232
1617273300000|2021-04-01 10:35:00|13466|13463|13464|13458|13466|13463|13462.6|13457.8|284
1617273600000|2021-04-01 10:40:00|13463.9|13457.9|13463.8|13460.8|13465.6|13460.9|13461.6|13457|166
1617273900000|2021-04-01 10:45:00|13463.7|13460.7|13463.5|13460.5|13465.2|13461.2|13462|13457.4|163
1617274200000|2021-04-01 10:50:00|13463.4|13460.4|13465.2|13462.2|13467.7|13463.1|13462.6|13459.6|174
1617274500000|2021-04-01 10:55:00|13465.3|13462.3|13466|13463|13468.6|13463.2|13464.5|13460.1|252
1617274800000|2021-04-01 11:00:00|13466.1|13463.1|13468.3|13462.3|13469.8|13464.9|13465.7|13461.7|218
1617275100000|2021-04-01 11:05:00|13468.4|13462.4|13465.5|13462.5|13468.8|13464.4|13465.5|13461.4|146
1617275400000|2021-04-01 11:10:00|13465.4|13462.4|13464.1|13458.1|13466.8|13462.4|13462.2|13457.6|168
1617275700000|2021-04-01 11:15:00|13464.2|13458.2|13463.3|13457.3|13466.1|13461.7|13462.3|13457.3|195
1617276000000|2021-04-01 11:20:00|13463.4|13457.4|13463.5|13457.5|13463.7|13457.7|13463.1|13457.1|161
1617276300000|2021-04-01 11:25:00|13463.4|13457.4|13459|13453|13463.5|13458.9|13459|13453|219
1617276600000|2021-04-01 11:30:00|13459.1|13453.1|13461|13455|13461.1|13456|13458.3|13453|177
1617276900000|2021-04-01 11:35:00|13460.8|13454.8|13459.5|13453.5|13461|13456.4|13457.6|13453.1|192
1617277200000|2021-04-01 11:40:00|13458|13455|13458|13455|13459.9|13455.5|13457.9|13453.4|145
1617277500000|2021-04-01 11:45:00|13457.9|13454.9|13458.7|13452.7|13459.1|13455|13456.6|13452.1|140
1617277800000|2021-04-01 11:50:00|13457.2|13454.2|13457.1|13454.1|13459.7|13455.7|13457.1|13452.8|172
1617278100000|2021-04-01 11:55:00|13457|13454|13457.2|13451.2|13457.7|13454|13454.8|13450.4|195
1617278400000|2021-04-01 12:00:00|13457.3|13451.3|13455.1|13452.1|13457.7|13453|13454.5|13450.2|246
1617278700000|2021-04-01 12:05:00|13456.8|13450.8|13455.8|13449.8|13457|13452.5|13453.1|13448.8|224
1617279000000|2021-04-01 12:10:00|13455.7|13449.7|13454.8|13448.8|13455.9|13450.8|13452|13448.5|158
1617279300000|2021-04-01 12:15:00|13454.9|13448.9|13453.2|13450.2|13454.9|13450.7|13452.7|13448.3|137
1617279600000|2021-04-01 12:20:00|13453|13450|13452.6|13449.6|13455.8|13451.6|13452.2|13447.8|152
1617279900000|2021-04-01 12:25:00|13452.7|13449.7|13454.2|13448.2|13454.4|13449.8|13452|13447.8|128
1617280200000|2021-04-01 12:30:00|13452.7|13449.7|13451.8|13448.8|13454.5|13450|13451.6|13447.8|211
1617280500000|2021-04-01 12:35:00|13452|13449|13452.1|13449.1|13454.1|13450.1|13450.9|13447|244
1617280800000|2021-04-01 12:40:00|13453.9|13447.9|13452.3|13449.3|13455.4|13450.8|13451.7|13447.6|257
1617281100000|2021-04-01 12:45:00|13452.2|13449.2|13455.3|13449.3|13456|13451.4|13451.7|13448.7|251
1617281400000|2021-04-01 12:50:00|13455.2|13449.2|13452.1|13449.1|13456|13451.5|13452|13448.3|215
1617281700000|2021-04-01 12:55:00|13452|13449|13451.1|13448.1|13452.7|13449.7|13450.5|13447.5|224
1617282000000|2021-04-01 13:00:00|13451.2|13448.2|13448.5|13445.5|13451.5|13448.2|13448.3|13445.3|235
1617282300000|2021-04-01 13:05:00|13448.6|13445.6|13449.4|13446.4|13450|13447|13448.5|13445.5|267
1617282600000|2021-04-01 13:10:00|13449.3|13446.3|13449.8|13446.8|13452.1|13447.8|13448.9|13445.9|215
1617282900000|2021-04-01 13:15:00|13449.9|13446.9|13451.2|13448.2|13451.5|13448.5|13449.7|13446.7|219
1617283200000|2021-04-01 13:20:00|13451.1|13448.1|13451.5|13445.5|13451.8|13448.6|13449.6|13445.2|294
1617283500000|2021-04-01 13:25:00|13451.6|13445.6|13450.6|13444.6|13451.7|13446.9|13448.8|13444.3|228
1617283800000|2021-04-01 13:30:00|13448.9|13445.9|13451.1|13445.1|13451.2|13446.6|13448.4|13444.3|191
1617284100000|2021-04-01 13:35:00|13451.2|13445.2|13448.1|13445.1|13451.2|13446.6|13447.7|13443.7|218
1617284400000|2021-04-01 13:40:00|13447.9|13444.9|13448.6|13445.6|13450.2|13445.7|13446.5|13442.3|156
1617284700000|2021-04-01 13:45:00|13448.5|13445.5|13451|13448|13451.9|13448.1|13448.5|13444.1|189
1617285000000|2021-04-01 13:50:00|13450.9|13447.9|13450.5|13444.5|13454|13449.3|13448.7|13444.1|368
1617285300000|2021-04-01 13:55:00|13450.6|13444.6|13451.4|13445.4|13451.7|13446.6|13449.2|13444.5|155
1617285600000|2021-04-01 14:00:00|13451.6|13445.6|13452.5|13446.5|13452.7|13448.1|13449.8|13445|254
1617285900000|2021-04-01 14:05:00|13452.6|13446.6|13452.4|13446.4|13453.7|13449.2|13450.3|13445.9|255
1617286200000|2021-04-01 14:10:00|13452.3|13446.3|13451.2|13448.2|13454.2|13449.8|13450.9|13446.2|280
1617286500000|2021-04-01 14:15:00|13451.4|13448.4|13451.4|13448.4|13454.2|13449.7|13450.5|13446|308
1617286800000|2021-04-01 14:20:00|13451.5|13448.5|13451.9|13448.9|13454.5|13450|13451.1|13446.7|252
1617287100000|2021-04-01 14:25:00|13451.8|13448.8|13452|13449|13454.3|13449.8|13450.3|13445.9|224
1617287400000|2021-04-01 14:30:00|13451.9|13448.9|13452.7|13446.7|13453|13449|13449|13444.5|240
1617287700000|2021-04-01 14:35:00|13452.6|13446.6|13453.2|13450.2|13455.7|13450.9|13451.9|13446.4|261
1617288000000|2021-04-01 14:40:00|13453.3|13450.3|13453.3|13450.3|13454.7|13450.8|13451.8|13447.5|234
1617288300000|2021-04-01 14:45:00|13453.2|13450.2|13452.8|13449.8|13455.8|13451.2|13452.2|13448.3|258
1617288600000|2021-04-01 14:50:00|13452.7|13449.7|13450.9|13444.9|13452.8|13449.7|13447.5|13443.3|209
1617288900000|2021-04-01 14:55:00|13451|13445|13449|13446|13451.8|13447|13448.6|13443.8|240
1617289200000|2021-04-01 15:00:00|13449.1|13446.1|13447|13444|13450.5|13446.2|13446.7|13442.4|210
1617289500000|2021-04-01 15:05:00|13446.9|13443.9|13447.1|13444.1|13449.6|13444.8|13446.8|13443.2|114
1617289800000|2021-04-01 15:10:00|13447|13444|13446.8|13443.8|13447.1|13444.1|13446.6|13443.6|87
1617290100000|2021-04-01 15:15:00|13446.9|13443.9|13447.2|13444.2|13447.8|13444.4|13445.8|13441.6|159
1617290400000|2021-04-01 15:20:00|13447.3|13444.3|13446.2|13443.2|13448|13444.6|13446.2|13441.9|126
1617290700000|2021-04-01 15:25:00|13446.3|13443.3|13446.5|13443.5|13446.8|13443.8|13446|13443|139
1617291000000|2021-04-01 15:30:00|13446.4|13443.4|13446|13443|13447.8|13443.6|13445.5|13441.4|213
1617291300000|2021-04-01 15:35:00|13446.1|13443.1|13446.5|13443.5|13447.6|13444.1|13445.8|13441.5|185
1617291600000|2021-04-01 15:40:00|13446.4|13443.4|13445.8|13442.8|13447.7|13443.6|13445.6|13441.5|140
1617291900000|2021-04-01 15:45:00|13445.7|13442.7|13444.7|13441.7|13446.3|13442.8|13444.4|13440.1|168
1617292200000|2021-04-01 15:50:00|13444.6|13441.6|13444.8|13441.8|13446.7|13442.5|13444.6|13440.5|150
1617292500000|2021-04-01 15:55:00|13444.7|13441.7|13445.4|13442.4|13447.4|13443.5|13444.5|13440.9|165
1617292800000|2021-04-01 16:00:00|13445.5|13442.5|13444.8|13441.8|13447.2|13442.6|13444.5|13440.2|145
1617293100000|2021-04-01 16:05:00|13444.7|13441.7|13445.3|13439.3|13446.3|13441.9|13443.1|13438.3|183
1617293400000|2021-04-01 16:10:00|13445.4|13439.4|13445|13439|13445.7|13441.4|13442.8|13438.4|217
1617293700000|2021-04-01 16:15:00|13445.1|13439.1|13441.6|13438.6|13445.5|13440.9|13440.6|13436.3|209
1617294000000|2021-04-01 16:20:00|13441.7|13438.7|13442.5|13439.5|13444.3|13440.1|13441.5|13437.1|201
1617294300000|2021-04-01 16:25:00|13442.4|13439.4|13442.3|13439.3|13444.3|13439.8|13441.6|13436.9|174
1617294600000|2021-04-01 16:30:00|13442.4|13439.4|13443.2|13440.2|13444.8|13440.2|13441.7|13437.3|165
1617294900000|2021-04-01 16:35:00|13443.3|13440.3|13443.1|13440.1|13444.7|13440.4|13442.8|13438.3|89
1617295200000|2021-04-01 16:40:00|13443|13440|13444.1|13441.1|13445.8|13441.3|13442.9|13439.6|100
1617295500000|2021-04-01 16:45:00|13444.2|13441.2|13448.9|13442.9|13448.9|13444|13443.7|13440.6|189
1617295800000|2021-04-01 16:50:00|13449|13443|13449.6|13443.6|13450.2|13445|13447|13441.9|283
1617296100000|2021-04-01 16:55:00|13449.7|13443.7|13448.5|13445.5|13450.6|13445.9|13447.4|13443|208
1617296400000|2021-04-01 17:00:00|13448.6|13445.6|13448.7|13445.7|13450.3|13445.9|13448.1|13443.4|219
1617296700000|2021-04-01 17:05:00|13448.8|13445.8|13449.9|13443.9|13451|13446.4|13448.2|13443.8|202
1617297000000|2021-04-01 17:10:00|13449.8|13443.8|13449.2|13443.2|13450.8|13446.2|13447.6|13443|170
1617297300000|2021-04-01 17:15:00|13449.1|13443.1|13448.4|13445.4|13449.9|13445.7|13447.6|13442.4|159
1617297600000|2021-04-01 17:20:00|13448.3|13445.3|13448.1|13442.1|13449.8|13445.3|13446.3|13441.9|176
1617297900000|2021-04-01 17:25:00|13448.2|13442.2|13447.4|13441.4|13448.2|13443.2|13445.2|13440.8|143
1617298200000|2021-04-01 17:30:00|13447.3|13441.3|13445.6|13439.6|13447.5|13442.6|13443.9|13438.9|224
1617298500000|2021-04-01 17:35:00|13445.7|13439.7|13445.3|13442.3|13447|13443.1|13444.1|13439.7|129
1617298800000|2021-04-01 17:40:00|13446.8|13440.8|13443.6|13440.6|13446.9|13442.4|13443.4|13439|144
1617299100000|2021-04-01 17:45:00|13443.5|13440.5|13444.8|13441.8|13445.6|13441.9|13443.2|13438.7|100
1617299400000|2021-04-01 17:50:00|13444.7|13441.7|13446.7|13440.7|13447|13442.4|13444.1|13440|119
1617299700000|2021-04-01 17:55:00|13445.2|13442.2|13445.9|13439.9|13446.5|13442.2|13443.8|13439.3|156
1617300000000|2021-04-01 18:00:00|13445.8|13439.8|13444.9|13441.9|13446.8|13442.3|13443.9|13439.3|225
1617300300000|2021-04-01 18:05:00|13445|13442|13444.4|13441.4|13446.4|13442.1|13443.5|13438.9|137
1617300600000|2021-04-01 18:10:00|13445.9|13439.9|13445.3|13442.3|13447|13442.9|13444.4|13439.7|171
1617300900000|2021-04-01 18:15:00|13445.5|13442.5|13445.6|13442.6|13447.8|13443.5|13444.8|13440|160
1617301200000|2021-04-01 18:20:00|13445.7|13442.7|13447|13441|13447.5|13443.1|13445.3|13440.8|129
1617301500000|2021-04-01 18:25:00|13446.9|13440.9|13445.4|13442.4|13447.8|13443.5|13445|13440.5|169
1617301800000|2021-04-01 18:30:00|13446.8|13440.8|13448.6|13442.6|13448.6|13444.3|13445.4|13440.8|150
1617302100000|2021-04-01 18:35:00|13448.7|13442.7|13449.2|13443.2|13449.7|13444.9|13447.4|13442.6|154
1617302400000|2021-04-01 18:40:00|13449.1|13443.1|13450|13444|13450.3|13445.8|13447.8|13443.1|121
1617302700000|2021-04-01 18:45:00|13449.7|13443.7|13448.3|13445.3|13450.8|13446.2|13448.3|13443.7|169
1617303000000|2021-04-01 18:50:00|13448.4|13445.4|13447.9|13441.9|13450.2|13445.5|13445.9|13441.3|166
1617303300000|2021-04-01 18:55:00|13447.8|13441.8|13445.9|13442.9|13447.8|13443.4|13444.7|13440.5|236
1617303600000|2021-04-01 19:00:00|13445.8|13442.8|13446.3|13443.3|13448.3|13444|13444|13438.8|335
1617303900000|2021-04-01 19:05:00|13447.8|13441.8|13446.5|13443.5|13449.1|13444.6|13446|13441.7|181
1617304200000|2021-04-01 19:10:00|13446.6|13443.6|13447.2|13441.2|13448.6|13443.8|13445.3|13440.8|199
1617304500000|2021-04-01 19:15:00|13445.8|13442.8|13447.1|13441.1|13448|13443.5|13444.4|13439.9|182
1617304800000|2021-04-01 19:20:00|13447|13441|13446.9|13443.9|13448.7|13444.3|13445.2|13440.8|179
1617305100000|2021-04-01 19:25:00|13446.8|13443.8|13446.2|13440.2|13448.9|13444.4|13446|13440|167
1617305400000|2021-04-01 19:30:00|13446.3|13440.3|13446.1|13440.1|13447.4|13442.8|13445.1|13440|123
1617305700000|2021-04-01 19:35:00|13446|13440|13446.1|13440.1|13446.8|13442.3|13444.3|13439.7|146
1617306000000|2021-04-01 19:40:00|13446.2|13440.2|13444.5|13441.5|13446.7|13441.9|13444.1|13439.2|165
1617306300000|2021-04-01 19:45:00|13444.4|13441.4|13443.8|13440.8|13446.4|13441.8|13443.5|13439|154
1617306600000|2021-04-01 19:50:00|13445.5|13439.5|13443.7|13437.7|13446|13441.2|13442.1|13437.4|126
1617306900000|2021-04-01 19:55:00|13443.6|13437.6|13442.3|13436.3|13444.3|13439.8|13440.7|13435.1|169
1617307200000|2021-04-01 20:00:00|13442.2|13436.2|13441.9|13435.9|13442.4|13437.8|13440.5|13435.9|90
1617307500000|2021-04-01 20:05:00|13442.1|13436.1|13442.4|13436.4|13442.6|13438.2|13440.5|13435.8|100
1617307800000|2021-04-01 20:10:00|13442.1|13436.1|13443.5|13437.5|13443.8|13438.2|13440.8|13435.9|110
1617308100000|2021-04-01 20:15:00|13443.6|13437.6|13444.3|13438.3|13444.6|13438.6|13442.3|13436.3|115
1617308400000|2021-04-01 20:20:00|13444.2|13438.2|13448.9|13442.9|13449.6|13443.6|13443.7|13437.7|160
1617308700000|2021-04-01 20:25:00|13448.8|13442.8|13448.2|13442.2|13449.5|13443.5|13448.2|13442.2|96
1617309000000|2021-04-01 20:30:00|13448.5|13442.5|13448.6|13442.6|13448.8|13442.8|13448.5|13442.5|6
1617309300000|2021-04-01 20:35:00|13448.2|13442.2|13449.3|13443.3|13449.3|13443.3|13447.8|13441.8|46
1617309600000|2021-04-01 20:40:00|13447.9|13441.9|13448.1|13442.1|13449.3|13443.3|13447.6|13441.6|126
1617309900000|2021-04-01 20:45:00|13448|13442|13446.9|13440.9|13449.2|13443.1|13446|13440|160
1617310200000|2021-04-01 20:50:00|13447.1|13441.1|13448.6|13441.6|13458.7|13442.8|13445.6|13438.9|290
1617310500000|2021-04-01 20:55:00|13448.3|13441.8|13456|13442.3|13459.5|13444.4|13448.1|13439.9|684
1617310800000|2021-04-01 21:00:00|13457.2|13441.3|13458|13442|13460|13444|13457.2|13441.3|31
1617311100000|2021-04-01 21:05:00|13458.1|13445.8|13458|13442|13459.2|13445.8|13456.3|13440.3|74
1617311400000|2021-04-01 21:10:00|13458.5|13442.5|13458.1|13445.8|13459.4|13445.8|13456.8|13440.8|80
1617311700000|2021-04-01 21:15:00|13457.5|13441.5|13458.7|13442.7|13461.7|13445.9|13456.8|13440.8|75
1617312000000|2021-04-01 21:20:00|13459|13443|13457.7|13445.6|13459.4|13445.9|13457|13441|96
1617312300000|2021-04-01 21:25:00|13458.9|13441.1|13458.3|13442.3|13459|13445.6|13456.9|13440.9|53
1617312600000|2021-04-01 21:30:00|13458.1|13442.1|13456|13445.1|13458.3|13445.9|13455.5|13439.6|141
1617312900000|2021-04-01 21:35:00|13455.9|13444.8|13456.1|13447.2|13461.1|13447.3|13455.2|13440.9|84
1617313200000|2021-04-01 21:40:00|13456|13442.9|13456|13443.6|13458.1|13446.7|13454.7|13440.8|100
1617313500000|2021-04-01 21:45:00|13454.3|13444.4|13456|13444.1|13460.4|13448|13453.7|13441.2|101
1617313800000|2021-04-01 21:50:00|13454.7|13444.7|13456.2|13444.7|13458|13447.9|13453.5|13441.2|96
1617314100000|2021-04-01 21:55:00|13455.9|13444.5|13455.1|13444.4|13458|13447.9|13453.9|13441.9|109
1617314400000|2021-04-01 22:00:00|13454.9|13444.7|13455.5|13445.7|13460.1|13448.1|13450.8|13440.5|228
1617314700000|2021-04-01 22:05:00|13455|13446.1|13453.3|13447.3|13455.9|13448.2|13453.1|13445|117
1617315000000|2021-04-01 22:10:00|13453.4|13447.4|13453.4|13447.4|13454.9|13447.5|13453.2|13445.9|76
1617315300000|2021-04-01 22:15:00|13453.3|13447.3|13453.5|13447.2|13454.7|13447.4|13453.2|13445.2|75
1617315600000|2021-04-01 22:20:00|13453.3|13447.3|13453.2|13447.2|13454.2|13447.4|13453.2|13446.4|54
1617315900000|2021-04-01 22:25:00|13453.3|13447.3|13453.4|13446.9|13455.4|13447.4|13453|13445.2|52
1617316200000|2021-04-01 22:30:00|13453.3|13447.3|13453.2|13447.2|13454.2|13447.3|13453|13446.3|50
1617316500000|2021-04-01 22:35:00|13453.3|13447.3|13451.2|13445.2|13453.9|13447.6|13451.1|13444.2|86
1617316800000|2021-04-01 22:40:00|13451.3|13445.3|13453.3|13447.3|13454|13447.3|13451.1|13443.7|81
1617317100000|2021-04-01 22:45:00|13453.1|13447.1|13453.8|13447|13455.6|13449.1|13452.5|13444.5|174
1617317400000|2021-04-01 22:50:00|13453.4|13447.4|13453.1|13447.1|13454.6|13448.4|13452.3|13445.4|104
1617317700000|2021-04-01 22:55:00|13453.2|13447.2|13453|13447|13453.8|13447.6|13452.6|13446.3|97
1617318000000|2021-04-01 23:00:00|13453.1|13447.1|13456.4|13450.4|13456.8|13450.6|13452.9|13446.9|135
1617318300000|2021-04-01 23:05:00|13456|13450|13455.8|13449.7|13457.1|13451.1|13455.4|13449.4|121
1617318600000|2021-04-01 23:10:00|13455.5|13449.5|13454.9|13448.9|13457.1|13451.1|13454.5|13448.5|146
1617318900000|2021-04-01 23:15:00|13455.2|13449.2|13454.5|13448.5|13455.8|13449.8|13454.2|13448.2|85
1617319200000|2021-04-01 23:20:00|13454.9|13448.9|13455.8|13449.8|13455.8|13449.8|13454|13448|105
1617319500000|2021-04-01 23:25:00|13455.9|13449.9|13455.6|13449.6|13456.9|13450.9|13454.8|13448.8|113
1617319800000|2021-04-01 23:30:00|13456.3|13450.3|13454.7|13448.7|13456.7|13450.7|13454.1|13448.1|118
1617320100000|2021-04-01 23:35:00|13454.8|13448.8|13455|13449|13455.3|13449.3|13454|13448|159
1617320400000|2021-04-01 23:40:00|13454.9|13448.9|13452.7|13449.7|13454.9|13449.7|13452.6|13446.6|112
1617320700000|2021-04-01 23:45:00|13452.6|13449.6|13452.5|13449.5|13454.1|13449.8|13452.5|13447.6|57
1617321000000|2021-04-01 23:50:00|13453.6|13447.6|13454|13448|13454.1|13449.8|13452.5|13447.5|170
1617321300000|2021-04-01 23:55:00|13453.8|13447.8|13454|13448|13454.1|13449.7|13452.7|13447.5|162
1617321600000|2021-04-02 00:00:00|13454.2|13448.2|13452.8|13446.8|13454.2|13449.7|13452.5|13446.6|91
1617321900000|2021-04-02 00:05:00|13452.5|13446.5|13443.6|13437.6|13452.7|13446.7|13441.9|13437.4|208
1617322200000|2021-04-02 00:10:00|13443.5|13437.5|13444.6|13438.6|13444.8|13440.4|13441.9|13437.4|114
1617322500000|2021-04-02 00:15:00|13444.5|13438.5|13443.3|13440.3|13444.7|13440.3|13442.7|13437.9|82
1617322800000|2021-04-02 00:20:00|13443.2|13440.2|13444|13438|13444.7|13440.3|13442.9|13437.9|71
1617323100000|2021-04-02 00:25:00|13443.9|13437.9|13443.2|13440.2|13444.8|13440.2|13442.5|13437.8|74
1617323400000|2021-04-02 00:30:00|13444.6|13438.6|13446.1|13443.1|13447.7|13443.2|13443.2|13438.6|154
1617323700000|2021-04-02 00:35:00|13447.6|13441.6|13446.3|13440.3|13447.8|13443.4|13446|13440|117
1617324000000|2021-04-02 00:40:00|13446.2|13440.2|13449|13443|13449.2|13444.9|13446.2|13440.2|106
1617324300000|2021-04-02 00:45:00|13448.9|13442.9|13447.2|13444.2|13449|13444.4|13446.9|13442.3|72
1617324600000|2021-04-02 00:50:00|13447.1|13444.1|13448.6|13442.6|13448.8|13444.2|13446.8|13442.1|83
1617324900000|2021-04-02 00:55:00|13448.7|13442.7|13449|13443|13449.2|13444.5|13447|13442.4|58
1617325200000|2021-04-02 01:00:00|13448.9|13442.9|13447.8|13441.8|13449.5|13445|13446.5|13441.6|80
1617325500000|2021-04-02 01:05:00|13447.9|13441.9|13445.6|13442.6|13448.1|13443.5|13445.6|13441.2|61
1617325800000|2021-04-02 01:10:00|13445.5|13442.5|13445|13442|13446.9|13442.6|13444.9|13440.4|48
1617326100000|2021-04-02 01:15:00|13446.8|13440.8|13446.7|13440.7|13447.2|13442.4|13444.9|13440.3|90
1617326400000|2021-04-02 01:20:00|13446.8|13440.8|13444.3|13441.3|13446.8|13441.4|13444.2|13439.5|57
1617326700000|2021-04-02 01:25:00|13444.5|13441.5|13446.2|13440.2|13446.5|13441.9|13444.1|13439.7|82
1617327000000|2021-04-02 01:30:00|13446.3|13440.3|13445.2|13442.2|13447|13442.4|13444.6|13440.1|108
1617327300000|2021-04-02 01:35:00|13446.4|13440.4|13448.3|13442.3|13448.6|13444|13445.2|13440.2|126
1617327600000|2021-04-02 01:40:00|13448.2|13442.2|13449.5|13443.5|13449.7|13445.2|13446.8|13441.7|109
1617327900000|2021-04-02 01:45:00|13449.4|13443.4|13448.6|13442.6|13449.5|13445|13446.8|13442|130
1617328200000|2021-04-02 01:50:00|13448.5|13442.5|13448.4|13442.4|13449|13444.4|13446.9|13442.2|126
1617328500000|2021-04-02 01:55:00|13448.5|13442.5|13447.4|13444.4|13449.6|13444.6|13446.5|13442.2|156
1617328800000|2021-04-02 02:00:00|13449|13443|13446.8|13443.8|13449.2|13444.1|13446.8|13441.9|169
1617329100000|2021-04-02 02:05:00|13446.7|13443.7|13448.3|13442.3|13448.7|13444.2|13446|13441|153
1617329400000|2021-04-02 02:10:00|13446.9|13443.9|13448.1|13442.1|13449.4|13444.8|13446.9|13442|134
1617329700000|2021-04-02 02:15:00|13448.2|13442.2|13447.9|13441.9|13448.5|13443.8|13446.2|13441.4|94
1617330000000|2021-04-02 02:20:00|13448|13442|13449.3|13443.3|13449.4|13445|13446.3|13441.6|76
1617330300000|2021-04-02 02:25:00|13449.2|13443.2|13447.2|13444.2|13449.4|13444.8|13447.1|13442.5|94
1617330600000|2021-04-02 02:30:00|13447.1|13444.1|13446.6|13443.6|13449.2|13444.6|13446.6|13442.5|75
1617330900000|2021-04-02 02:35:00|13446.7|13443.7|13447.2|13441.2|13448.3|13443.8|13444.8|13440.3|102
1617331200000|2021-04-02 02:40:00|13447.1|13441.1|13447.3|13441.3|13447.6|13442.9|13445.5|13441.1|102
1617331500000|2021-04-02 02:45:00|13445.9|13442.9|13445|13439|13447.1|13443|13444.8|13438.8|96
1617331800000|2021-04-02 02:50:00|13445.1|13439.1|13446.2|13440.2|13446.9|13442.1|13444.4|13438.7|86
1617332100000|2021-04-02 02:55:00|13446.3|13440.3|13442.8|13436.8|13446.4|13440.6|13442.4|13436.5|114
1617332400000|2021-04-02 03:00:00|13442.6|13436.6|13440.9|13437.9|13443.8|13439.1|13440.7|13436.1|127
1617332700000|2021-04-02 03:05:00|13440.8|13437.8|13442.2|13436.2|13442.4|13438.1|13439.8|13435.3|114
1617333000000|2021-04-02 03:10:00|13442.1|13436.1|13442|13436|13442.8|13437.9|13440.3|13435.4|169
1617333300000|2021-04-02 03:15:00|13441.7|13435.7|13439.6|13433.6|13442.3|13437.7|13439.6|13433.6|112
1617333600000|2021-04-02 03:20:00|13439.5|13433.5|13438|13432|13439.6|13435.1|13436.4|13431.7|79
1617333900000|2021-04-02 03:25:00|13437.9|13431.9|13436.9|13433.9|13438.3|13433.9|13436.4|13431.8|77
1617334200000|2021-04-02 03:30:00|13436.8|13433.8|13437.1|13434.1|13438.9|13434.3|13436.8|13432|84
1617334500000|2021-04-02 03:35:00|13437|13434|13438.1|13432.1|13439.8|13434.1|13436.7|13431.9|120
1617334800000|2021-04-02 03:40:00|13438.2|13432.2|13438.3|13432.3|13438.5|13434|13436.4|13431.7|100
1617335100000|2021-04-02 03:45:00|13438.1|13432.1|13439.4|13433.4|13439.6|13435|13436.8|13432|125
1617335400000|2021-04-02 03:50:00|13439.2|13433.2|13439.3|13433.3|13439.7|13435.1|13438|13433.1|104
1617335700000|2021-04-02 03:55:00|13439.2|13433.2|13439.5|13433.5|13439.6|13435.1|13437.6|13433.2|73
1617336000000|2021-04-02 04:00:00|13439.6|13433.6|13438.9|13432.9|13440.4|13436|13437.4|13432.7|69
1617336300000|2021-04-02 04:05:00|13438.8|13432.8|13436.2|13433.2|13439.1|13434.5|13436.2|13431.7|80
1617336600000|2021-04-02 04:10:00|13436.3|13433.3|13437.6|13434.6|13439.3|13434.7|13435.9|13431.5|95
1617336900000|2021-04-02 04:15:00|13439|13433|13440.3|13434.3|13440.4|13435.3|13438.3|13432.9|127
1617337200000|2021-04-02 04:20:00|13440.4|13434.4|13439.1|13436.1|13440.7|13436.1|13438.7|13434.1|93
1617337500000|2021-04-02 04:25:00|13439|13436|13440.3|13434.3|13440.6|13436.1|13438.9|13434.3|77
1617337800000|2021-04-02 04:30:00|13440.4|13434.4|13438.9|13435.9|13440.6|13436.1|13438.8|13434.2|70
1617338100000|2021-04-02 04:35:00|13440.3|13434.3|13440.3|13434.3|13440.4|13435.9|13438.7|13434.1|63
1617338400000|2021-04-02 04:40:00|13440.2|13434.2|13440.3|13434.3|13440.5|13436|13438.8|13434.1|76
1617338700000|2021-04-02 04:45:00|13438.8|13435.8|13440.3|13434.3|13440.4|13435.9|13438.7|13434.1|76
1617339000000|2021-04-02 04:50:00|13440.4|13434.4|13440|13434|13440.4|13435.9|13438.5|13433.9|88
1617339300000|2021-04-02 04:55:00|13440.2|13434.2|13439.3|13433.3|13440.3|13435.7|13437.8|13433.3|66
1617339600000|2021-04-02 05:00:00|13439.1|13433.1|13436.9|13433.9|13439.4|13434.9|13436.7|13432|91
1617339900000|2021-04-02 05:05:00|13436.8|13433.8|13437.4|13431.4|13438.5|13434|13436.3|13431.2|75
1617340200000|2021-04-02 05:10:00|13437.2|13431.2|13437.7|13431.7|13437.8|13433.5|13436|13431.2|71
1617340500000|2021-04-02 05:15:00|13437.9|13431.9|13436.5|13430.5|13437.9|13433.5|13436|13430.2|90
1617340800000|2021-04-02 05:20:00|13436.6|13430.6|13437.6|13431.6|13437.6|13433.1|13435.1|13430.2|91
1617341100000|2021-04-02 05:25:00|13437.5|13431.5|13438|13432|13438.2|13433.4|13435.8|13431.3|85
1617341400000|2021-04-02 05:30:00|13438.1|13432.1|13437.9|13431.9|13438.2|13433.5|13436.2|13431.7|104
1617341700000|2021-04-02 05:35:00|13438|13432|13438.8|13432.8|13438.9|13434.3|13436.2|13431.8|66
1617342000000|2021-04-02 05:40:00|13437.1|13434.1|13439.4|13433.4|13439.6|13435|13437.1|13433|95
1617342300000|2021-04-02 05:45:00|13439.5|13433.5|13440|13434|13440.1|13435.3|13437.7|13433.2|56
1617342600000|2021-04-02 05:50:00|13439.9|13433.9|13439.1|13433.1|13440.4|13435.6|13437.4|13432.9|90
1617342900000|2021-04-02 05:55:00|13439.2|13433.2|13438.6|13432.6|13439.2|13434.6|13437.4|13432|99
1617343200000|2021-04-02 06:00:00|13438.5|13432.5|13437.1|13434.1|13438.7|13434.1|13436.7|13431.9|90
1617343500000|2021-04-02 06:05:00|13438.6|13432.6|13439.5|13433.5|13439.7|13435|13437|13432.6|80
1617343800000|2021-04-02 06:10:00|13439.7|13433.7|13439.2|13433.2|13439.7|13435.2|13437.3|13432.5|106
1617344100000|2021-04-02 06:15:00|13439.5|13433.5|13438.5|13432.5|13439.6|13434.9|13437.5|13432.3|89
1617344400000|2021-04-02 06:20:00|13438.4|13432.4|13438.3|13432.3|13438.8|13434.3|13436.8|13432.3|63
1617344700000|2021-04-02 06:25:00|13438.6|13432.6|13437.6|13431.6|13438.6|13433.6|13435.9|13431.5|97
1617345000000|2021-04-02 06:30:00|13437.7|13431.7|13436.1|13433.1|13437.8|13433.4|13435.9|13431.4|63
1617345300000|2021-04-02 06:35:00|13437.6|13431.6|13438.6|13432.6|13438.6|13433.7|13436.2|13431.6|70
1617345600000|2021-04-02 06:40:00|13438.5|13432.5|13439.9|13433.9|13440|13434.6|13437.4|13432.4|71
1617345900000|2021-04-02 06:45:00|13439.8|13433.8|13439.7|13433.7|13440.1|13434.1|13439.6|13433.6|55
1617346200000|2021-04-02 06:50:00|13439.6|13433.6|13439.6|13433.6|13439.8|13435.2|13438.1|13433.4|45
1617346500000|2021-04-02 06:55:00|13439.5|13433.5|13441.1|13435.1|13441.3|13435.7|13438|13433.4|82
1617346800000|2021-04-02 07:00:00|13441|13435|13440.7|13434.7|13442.2|13436.8|13439.6|13434.7|109
1617347100000|2021-04-02 07:05:00|13440.6|13434.6|13441.9|13435.9|13443.4|13437.4|13439.6|13434.6|108
1617347400000|2021-04-02 07:10:00|13441.8|13435.8|13443.5|13437.5|13443.6|13438.9|13441.8|13435.8|94
1617347700000|2021-04-02 07:15:00|13443.4|13437.4|13440.7|13434.7|13443.4|13438.1|13440.7|13434.7|99
1617348000000|2021-04-02 07:20:00|13440.8|13434.8|13441.3|13435.3|13441.6|13435.6|13440.7|13434.7|110
1617348300000|2021-04-02 07:25:00|13441.2|13435.2|13442|13436|13442.1|13436.1|13441|13435|115
1617348600000|2021-04-02 07:30:00|13442.1|13436.1|13441.3|13435.3|13442.1|13436.8|13439.6|13434.9|82
1617348900000|2021-04-02 07:35:00|13441.4|13435.4|13441.4|13435.4|13441.5|13436.9|13439.6|13435|104
1617349200000|2021-04-02 07:40:00|13441.3|13435.3|13441.3|13435.3|13441.5|13437|13439.4|13434.9|98
1617349500000|2021-04-02 07:45:00|13441.5|13435.5|13441.5|13435.5|13441.8|13436.8|13439.5|13435|87
1617349800000|2021-04-02 07:50:00|13440|13437|13441.4|13435.4|13441.8|13437|13439.8|13435.3|83
1617350100000|2021-04-02 07:55:00|13441.5|13435.5|13441.7|13435.7|13441.7|13435.7|13441|13435|83
1617350400000|2021-04-02 08:00:00|13441.6|13435.6|13441.3|13435.3|13441.9|13437.1|13440|13434.8|81
1617350700000|2021-04-02 08:05:00|13441.1|13435.1|13439.2|13433.2|13441.6|13435.6|13438.9|13432.9|96
1617351000000|2021-04-02 08:10:00|13439.3|13433.3|13438.3|13432.3|13439.3|13434.7|13436.8|13432.2|102
1617351300000|2021-04-02 08:15:00|13438.5|13432.5|13437.8|13431.8|13438.5|13433.7|13436.5|13431.7|77
1617351600000|2021-04-02 08:20:00|13437.9|13431.9|13438.2|13432.2|13438.3|13433.8|13436.5|13431.8|82
1617351900000|2021-04-02 08:25:00|13438.1|13432.1|13441|13435|13441.1|13435.1|13436.5|13431.6|109
1617352200000|2021-04-02 08:30:00|13440.9|13434.9|13438.6|13432.6|13441.1|13436.4|13438.4|13432.4|104
1617352500000|2021-04-02 08:35:00|13438.7|13432.7|13438.1|13432.1|13438.9|13434.2|13437.2|13431.4|91
1617352800000|2021-04-02 08:40:00|13438.2|13432.2|13437.7|13431.7|13438.4|13432.4|13437|13431|103
1617353100000|2021-04-02 08:45:00|13437.6|13431.6|13438|13432|13438.3|13433.4|13436.4|13431.6|75
1617353400000|2021-04-02 08:50:00|13438.1|13432.1|13438.5|13432.5|13438.5|13433.6|13436.5|13431.8|62
1617353700000|2021-04-02 08:55:00|13438.4|13432.4|13439.8|13433.8|13440.6|13434.6|13438.2|13432.2|115
1617354000000|2021-04-02 09:00:00|13439.9|13433.9|13439.5|13433.5|13440.1|13434.1|13439.2|13433.2|120
1617354300000|2021-04-02 09:05:00|13439.4|13433.4|13439.7|13433.7|13440|13435.2|13438.2|13433.4|86
1617354600000|2021-04-02 09:10:00|13439.9|13433.9|13440.6|13434.6|13440.9|13435.9|13438.3|13433.7|90
1617354900000|2021-04-02 09:15:00|13440.5|13434.5|13439.3|13436.3|13441|13436.4|13439|13434.5|45
1617355200000|2021-04-02 09:20:00|13439.2|13436.2|13440.9|13434.9|13441|13436.3|13439.2|13434.6|74
1617355500000|2021-04-02 09:25:00|13440.7|13434.7|13440.1|13434.1|13440.8|13434.8|13439.2|13433.2|130
1617355800000|2021-04-02 09:30:00|13440|13434|13440.1|13434.1|13440.2|13434.2|13439.4|13433.4|87
1617356100000|2021-04-02 09:35:00|13440.2|13434.2|13440.4|13434.4|13441|13436.2|13438.7|13434|72
1617356400000|2021-04-02 09:40:00|13440.5|13434.5|13444.5|13438.5|13444.6|13438.6|13440.4|13434.4|121
1617356700000|2021-04-02 09:45:00|13444.6|13438.6|13444.6|13438.6|13445|13440.2|13443.2|13438.3|100
1617357000000|2021-04-02 09:50:00|13444.5|13438.5|13444.6|13438.6|13445.1|13440.2|13443.2|13438.3|100
1617357300000|2021-04-02 09:55:00|13444.7|13438.7|13445.1|13439.1|13445.1|13439.1|13444.5|13438.5|81
1617357600000|2021-04-02 10:00:00|13445|13439|13441.9|13435.9|13445|13439|13441.6|13435.6|130
1617357900000|2021-04-02 10:05:00|13442|13436|13444.3|13438.3|13444.7|13440|13441.6|13435.6|103
1617358200000|2021-04-02 10:10:00|13444.6|13438.6|13443.3|13437.3|13444.6|13440.1|13442.8|13436.8|104
1617358500000|2021-04-02 10:15:00|13443.2|13437.2|13443.2|13437.2|13443.4|13438.8|13441.7|13436.9|77
1617358800000|2021-04-02 10:20:00|13443.3|13437.3|13443.4|13437.4|13443.6|13439|13441.8|13436.9|76
1617359100000|2021-04-02 10:25:00|13443.5|13437.5|13443.4|13437.4|13443.5|13439|13441.9|13437.2|63
1617359400000|2021-04-02 10:30:00|13443.5|13437.5|13444.1|13438.1|13444.3|13439|13441.8|13437.2|91
1617359700000|2021-04-02 10:35:00|13444|13438|13443.3|13437.3|13444.5|13439.7|13442.6|13436.9|110
1617360000000|2021-04-02 10:40:00|13443.4|13437.4|13443.4|13437.4|13443.5|13438.9|13441.8|13437|93
1617360300000|2021-04-02 10:45:00|13443.3|13437.3|13442.8|13436.8|13443.5|13438.7|13441.5|13436.7|69
1617360600000|2021-04-02 10:50:00|13442.9|13436.9|13441.2|13438.2|13443.2|13438.6|13441.2|13436.5|73
1617360900000|2021-04-02 10:55:00|13441.3|13438.3|13442.4|13436.4|13442.9|13438.3|13441.3|13436.1|65
1617361200000|2021-04-02 11:00:00|13442.2|13436.2|13442.2|13436.2|13442.3|13437.7|13440.6|13436|80
1617361500000|2021-04-02 11:05:00|13442.3|13436.3|13441.6|13435.6|13442.4|13437|13440|13435.1|96
1617361800000|2021-04-02 11:10:00|13441.4|13435.4|13441.2|13435.2|13441.6|13436.8|13439.7|13435|84
1617362100000|2021-04-02 11:15:00|13441.1|13435.1|13441.4|13435.4|13441.5|13437|13439.8|13435.1|63
1617362400000|2021-04-02 11:20:00|13441.3|13435.3|13441.2|13435.2|13441.6|13436.8|13439.8|13435|66
1617362700000|2021-04-02 11:25:00|13441.1|13435.1|13442.2|13436.2|13442.3|13437.6|13439.8|13435.1|61
1617363000000|2021-04-02 11:30:00|13442.1|13436.1|13441.2|13435.2|13442.2|13436.9|13439.8|13434.9|103
1617363300000|2021-04-02 11:35:00|13441.1|13435.1|13441.2|13435.2|13441.3|13436.8|13439.8|13434.7|57
1617363600000|2021-04-02 11:40:00|13441.1|13435.1|13441.4|13435.4|13441.4|13436.9|13439.7|13434.8|61
1617363900000|2021-04-02 11:45:00|13441.3|13435.3|13440.9|13434.9|13441.3|13436.5|13439.4|13434.8|69
1617364200000|2021-04-02 11:50:00|13441|13435|13441|13435|13441.1|13436.6|13439.5|13434.8|52
1617364500000|2021-04-02 11:55:00|13440.9|13434.9|13443|13437|13443|13437|13440.9|13434.9|123
1617364800000|2021-04-02 12:00:00|13442.9|13436.9|13442.5|13436.5|13443|13437|13440.8|13434.8|135
1617365100000|2021-04-02 12:05:00|13442.4|13436.4|13441.3|13435.3|13442.8|13438.2|13440.8|13434.8|117
1617365400000|2021-04-02 12:10:00|13441.4|13435.4|13446|13440|13446|13440|13441.4|13435.4|159
1617365700000|2021-04-02 12:15:00|13445.9|13439.9|13450.2|13444.2|13450.5|13444.5|13445.8|13439.8|167
1617366000000|2021-04-02 12:20:00|13450.1|13444.1|13448.5|13442.5|13450.9|13445.4|13448.4|13442.5|96
1617366300000|2021-04-02 12:25:00|13448.7|13442.7|13449.8|13445.1|13453.1|13446.2|13448.6|13440.9|167
1617366600000|2021-04-02 12:30:00|13453.1|13441.9|13447.3|13441.3|13453.1|13445.7|13446.7|13439.9|391
1617366900000|2021-04-02 12:35:00|13447.4|13441.4|13435.3|13429.3|13447.7|13442.3|13432.7|13426.9|291
1617367200000|2021-04-02 12:40:00|13435.2|13429.2|13440.8|13434.8|13441.1|13435.1|13435.2|13429.2|234
1617367500000|2021-04-02 12:45:00|13440.7|13434.7|13441.1|13435.1|13442.6|13436.6|13440|13434|258
1617367800000|2021-04-02 12:50:00|13441.2|13435.2|13443.7|13437.7|13444|13438|13441.1|13435.1|193
1617368100000|2021-04-02 12:55:00|13443.6|13437.6|13444.3|13438.3|13444.4|13439.3|13442.3|13437.4|92
1617368400000|2021-04-02 13:00:00|13444.2|13438.2|13449.5|13443.5|13449.7|13443.7|13444.2|13438.2|112
1617368700000|2021-04-02 13:05:00|13449.6|13443.6|13453.8|13447.8|13455.8|13449.8|13449.3|13443.3|189
1617369000000|2021-04-02 13:10:00|13454.7|13448.7|13456.3|13450.3|13456.5|13450.5|13454.2|13448.2|159
1617369300000|2021-04-02 13:15:00|13456.2|13450.2|13457.2|13451.2|13457.9|13452.2|13455.2|13449.6|152
1617369600000|2021-04-02 13:20:00|13457.4|13451.4|13457.4|13451.4|13457.8|13452.9|13455.8|13451.1|156
1617369900000|2021-04-02 13:25:00|13457.6|13451.6|13458.5|13452.5|13459.4|13453.4|13455.8|13451.3|132
1617370200000|2021-04-02 13:30:00|13458.4|13452.4|13457.6|13451.6|13459.1|13453.1|13457.5|13451.5|140
1617370500000|2021-04-02 13:35:00|13457.5|13451.5|13455|13449|13458.1|13453.3|13453.6|13447.6|163
1617370800000|2021-04-02 13:40:00|13454.8|13448.8|13451.5|13445.5|13454.8|13448.8|13451.3|13445.3|218
1617371100000|2021-04-02 13:45:00|13451.6|13445.6|13451.2|13445.2|13452.4|13446.4|13450.3|13444.3|126
1617371400000|2021-04-02 13:50:00|13451.1|13445.1|13448.7|13442.7|13451.3|13445.3|13448.5|13442.5|103
1617371700000|2021-04-02 13:55:00|13448.8|13442.8|13450|13444|13450.2|13444.2|13448.8|13442.8|96
1617372000000|2021-04-02 14:00:00|13449.9|13443.9|13450.4|13444.4|13450.5|13445.9|13448.5|13443.8|79
1617372300000|2021-04-02 14:05:00|13450.5|13444.5|13452.5|13446.5|13452.9|13447.9|13450.1|13444.3|87
1617372600000|2021-04-02 14:10:00|13452.6|13446.6|13456.3|13450.3|13456.6|13450.6|13452.5|13446.5|146
1617372900000|2021-04-02 14:15:00|13456.4|13450.4|13457.6|13451.6|13457.8|13453.2|13456.1|13450.1|132
1617373200000|2021-04-02 14:20:00|13457.7|13451.7|13457.7|13451.7|13458|13453.3|13456.2|13451.4|75
1617373500000|2021-04-02 14:25:00|13457.6|13451.6|13458.7|13452.7|13459.6|13453.6|13456.2|13451.6|96
1617373800000|2021-04-02 14:30:00|13458.8|13452.8|13458.5|13452.5|13459|13453.1|13456.1|13451|114
1617374100000|2021-04-02 14:35:00|13458.6|13452.6|13458.5|13452.5|13459.6|13453.6|13458.5|13452.5|80
1617374400000|2021-04-02 14:40:00|13458.6|13452.6|13458.6|13452.6|13458.9|13454.1|13456.8|13452.3|86
1617374700000|2021-04-02 14:45:00|13458.5|13452.5|13458.6|13452.6|13458.9|13454.2|13457|13452.4|84
1617375000000|2021-04-02 14:50:00|13458.7|13452.7|13457.4|13451.4|13458.9|13454.2|13457.1|13451.1|75
1617375300000|2021-04-02 14:55:00|13457.5|13451.5|13457|13451|13457.5|13452.9|13455.8|13451|61
1617375600000|2021-04-02 15:00:00|13457.3|13451.3|13458.8|13452.8|13458.9|13452.9|13457.1|13451.1|69
1617375900000|2021-04-02 15:05:00|13458.7|13452.7|13460.4|13454.4|13460.6|13454.6|13458.5|13452.5|94
1617376200000|2021-04-02 15:10:00|13460|13454|13459.8|13453.8|13460.1|13454.1|13459.2|13453.2|61
1617376500000|2021-04-02 15:15:00|13459.9|13453.9|13459.9|13453.9|13460.2|13454.2|13459.6|13453.6|142
1617376800000|2021-04-02 15:20:00|13459.8|13453.8|13459.6|13453.6|13460.4|13454.4|13459.4|13453.4|82
1617377100000|2021-04-02 15:25:00|13459.7|13453.7|13459.9|13453.9|13460|13454|13458.9|13452.9|37
1617377400000|2021-04-02 15:30:00|13460|13454|13460.7|13454.7|13461|13455|13459.7|13453.7|39
1617377700000|2021-04-02 15:35:00|13460.8|13454.8|13460.4|13454.4|13460.9|13454.9|13459.3|13453.3|34
1617378000000|2021-04-02 15:40:00|13460.3|13454.3|13460|13454|13460.5|13454.5|13459.9|13453.9|44
1617378300000|2021-04-02 15:45:00|13460.2|13454.2|13459.6|13453.6|13460.2|13454.2|13459.2|13453.2|38
1617378600000|2021-04-02 15:50:00|13459.7|13453.7|13459.6|13453.6|13459.9|13453.9|13458.7|13452.7|82
1617378900000|2021-04-02 15:55:00|13459.2|13453.2|13459.4|13453.4|13460.2|13454.2|13458.6|13452.6|87
1617379200000|2021-04-02 16:00:00|13459.5|13453.5|13459|13453|13460.1|13454.1|13457.7|13451.7|96
1617379500000|2021-04-02 16:05:00|13458.9|13452.9|13458.3|13451.9|13459.2|13453.2|13457.6|13450.9|168
1617379800000|2021-04-02 16:10:00|13458.1|13451.4|13458.4|13452.1|13458.8|13452.7|13456.1|13449.4|145
1617380100000|2021-04-02 16:15:00|13458.3|13451.7|13458.8|13451.8|13459.5|13453|13457.1|13450.6|113
1617380400000|2021-04-02 16:20:00|13458.4|13451.4|13458|13451.6|13459.1|13451.8|13457.4|13449.9|69
1617380700000|2021-04-02 16:25:00|13458.1|13451.7|13458.3|13451.8|13459.4|13453|13457.5|13449.8|88
1617381000000|2021-04-02 16:30:00|13458.5|13451.9|13459.4|13453|13461|13454.2|13457.7|13450.7|89
1617381300000|2021-04-02 16:35:00|13459.2|13452.9|13459.3|13453.3|13460.9|13454.5|13459.1|13452.9|52
1617381600000|2021-04-02 16:40:00|13459.1|13453.1|13459.3|13453.3|13460.7|13454.6|13459.1|13453|43
1617381900000|2021-04-02 16:45:00|13459.2|13453.2|13458.9|13452.9|13460.3|13453.8|13458.8|13451.1|50
1617382200000|2021-04-02 16:50:00|13459.2|13453.2|13459.8|13453.8|13461.2|13454|13458.7|13452.1|70
1617382500000|2021-04-02 16:55:00|13459.9|13453.9|13459.1|13453|13461|13454|13458.6|13451.6|89
1617382800000|2021-04-02 17:00:00|13459.2|13452.6|13459.4|13453|13460.9|13453.5|13457.8|13451.6|102
1617383100000|2021-04-02 17:05:00|13458.5|13452.9|13458.3|13452|13461.3|13453.5|13458.1|13449.7|121
1617383400000|2021-04-02 17:10:00|13458.6|13452.2|13459.5|13451.5|13461.7|13452.7|13458.3|13450.2|135
1617383700000|2021-04-02 17:15:00|13460|13451.7|13460.1|13450.8|13461.7|13452.9|13458.5|13449.7|120
1617384000000|2021-04-02 17:20:00|13461.7|13451|13459.6|13451.1|13462.6|13452.5|13458.8|13447.9|107
1617384300000|2021-04-02 17:25:00|13459.5|13449.9|13459.8|13449.9|13461.7|13451.6|13458.4|13448.2|142
1617384600000|2021-04-02 17:30:00|13460|13450.1|13460.1|13451.1|13462.7|13451.3|13459|13445.5|131
1617384900000|2021-04-02 17:35:00|13459.1|13447.9|13459.5|13450.9|13460.3|13451.8|13458.8|13447.9|89
1617385200000|2021-04-02 17:40:00|13459.4|13450.8|13460.2|13451.3|13460.7|13451.8|13458.5|13447.4|86
1617385500000|2021-04-02 17:45:00|13458.8|13450.4|13459.5|13449.7|13462|13450.9|13458.4|13447.4|96
1617385800000|2021-04-02 17:50:00|13459.4|13449.4|13459.2|13449|13462.6|13451.2|13458.4|13447.9|108
1617386100000|2021-04-02 17:55:00|13459.3|13449.8|13459.7|13450.4|13460|13451.2|13458.4|13448.7|100
1617386400000|2021-04-02 18:00:00|13458.9|13450|13459.8|13451.2|13459.8|13451.2|13458.2|13447.4|99
1617386700000|2021-04-02 18:05:00|13458.8|13450|13460|13451.1|13460|13451.2|13458.2|13447.3|104
1617387000000|2021-04-02 18:10:00|13459.5|13449.8|13459.1|13447.9|13460.5|13452.3|13458.9|13447.4|103
1617387300000|2021-04-02 18:15:00|13459.8|13450.4|13460|13451.7|13460.5|13452.3|13458.5|13447.9|85
1617387600000|2021-04-02 18:20:00|13459.3|13448.8|13459.1|13449.7|13460.6|13452.5|13458.9|13447.9|120
1617387900000|2021-04-02 18:25:00|13459.8|13451|13458.8|13449.6|13460.3|13451|13458.1|13447.3|112
1617388200000|2021-04-02 18:30:00|13458.9|13449.1|13459.5|13449|13460.2|13451|13458.4|13448|104
1617388500000|2021-04-02 18:35:00|13459.3|13448.7|13459.7|13449.1|13460.1|13450.9|13458.7|13448.3|91
1617388800000|2021-04-02 18:40:00|13459.9|13450.9|13458.6|13448.9|13459.9|13450.9|13458.1|13447.7|80
1617389100000|2021-04-02 18:45:00|13458.9|13449.4|13459.4|13449.9|13460.2|13450.9|13458.2|13447.9|84
1617389400000|2021-04-02 18:50:00|13459.9|13450.9|13459.6|13449.9|13459.9|13450.9|13458.9|13447.9|69
1617389700000|2021-04-02 18:55:00|13459.4|13449.4|13458.9|13451.1|13460.4|13452.2|13458.5|13447.9|98
1617390000000|2021-04-02 19:00:00|13459.2|13449.7|13460.8|13448.5|13463|13452.3|13459.2|13446|120
1617390300000|2021-04-02 19:05:00|13460.4|13449.5|13459.6|13448.2|13462.8|13451.9|13458.6|13446.8|99
1617390600000|2021-04-02 19:10:00|13459.8|13449.1|13458.9|13449.6|13460.2|13451.1|13458.2|13444.7|135
1617390900000|2021-04-02 19:15:00|13459|13449.1|13459.3|13449.1|13459.8|13452.7|13458.5|13444.5|118
1617391200000|2021-04-02 19:20:00|13459.1|13447.9|13459.1|13449.8|13459.9|13452.7|13458.6|13445|107
1617391500000|2021-04-02 19:25:00|13459.2|13448.7|13458.9|13449.7|13459.8|13452.7|13458.7|13446.4|109
1617391800000|2021-04-02 19:30:00|13459|13449|13458.9|13449.4|13460|13452.7|13458.4|13445.9|94
1617392100000|2021-04-02 19:35:00|13458.8|13449.9|13460.2|13449.2|13462.9|13452.7|13458.6|13446|160
1617392400000|2021-04-02 19:40:00|13463.2|13447.2|13462.2|13453.5|13463.2|13456.1|13458.8|13447.2|191
1617392700000|2021-04-02 19:45:00|13462.1|13454.4|13466.9|13457.4|13469.5|13460.5|13460.8|13453.5|245
1617393000000|2021-04-02 19:50:00|13467.6|13457.9|13469.4|13454.7|13471.3|13461.5|13465|13449.2|258
1617393300000|2021-04-02 19:55:00|13467|13453.5|13467.8|13454.5|13472.4|13457.4|13466.1|13451.1|108
1617393600000|2021-04-02 20:00:00|13468.3|13456.3|13471.2|13455.2|13472.7|13456.7|13465.7|13449.7|122
1617393900000|2021-04-02 20:05:00|13472.1|13456.1|13466.5|13451.3|13473|13457|13464.5|13448.5|61
1617394200000|2021-04-02 20:10:00|13467.4|13453.5|13465.6|13451.4|13472.9|13456.9|13464.1|13448.1|81
1617394500000|2021-04-02 20:15:00|13471.1|13456.1|13464.5|13448.5|13471.6|13456.2|13464.5|13448.5|46
1617394800000|2021-04-02 20:20:00|13470.4|13456.1|13470.1|13455.9|13471.1|13456.2|13464.5|13448.5|57
1617395100000|2021-04-02 20:25:00|13468.5|13455.5|13467.5|13454.7|13472.1|13456.1|13464.5|13448.5|77
1617395400000|2021-04-02 20:30:00|13466.9|13453.5|13466.3|13451.7|13473.4|13457.4|13464.5|13448.5|95
1617395700000|2021-04-02 20:35:00|13469.2|13454.3|13472.6|13456.6|13473|13457|13463.6|13447.6|88
1617396000000|2021-04-02 20:40:00|13471.7|13455.7|13466.1|13451.8|13473|13457|13464.5|13448.5|97
1617396300000|2021-04-02 20:45:00|13465.7|13450.6|13467.2|13454.1|13474.3|13458.3|13464.5|13448.5|137
1617396600000|2021-04-02 20:50:00|13467.3|13453.9|13471|13455|13473.9|13457.9|13464.5|13448.5|108
1617396900000|2021-04-02 20:55:00|13469.9|13453.9|13469.3|13453.3|13479.5|13463.5|13464.8|13448.8|82
1617570000000|2021-04-04 21:00:00|13468.4|13446.4|13466.8|13446.3|13473|13451|13462.4|13441|85
1617570300000|2021-04-04 21:05:00|13462.9|13444.4|13468.8|13446.8|13475.8|13453.8|13462.4|13440.5|119
1617570600000|2021-04-04 21:10:00|13468.6|13446.6|13465.3|13449.3|13473.1|13451.1|13462.5|13442.3|140
1617570900000|2021-04-04 21:15:00|13465.4|13449.4|13466.6|13450.6|13470.8|13454.8|13465|13449|58
1617571200000|2021-04-04 21:20:00|13466|13450|13465.6|13449.6|13469.8|13453.8|13465|13449|37
1617571500000|2021-04-04 21:25:00|13466|13450|13465.6|13449.6|13471.7|13455.7|13465|13449|27
1617571800000|2021-04-04 21:30:00|13465|13449|13468.5|13452.5|13472.4|13456.4|13465|13449|199
1617572100000|2021-04-04 21:35:00|13469.5|13453.5|13465.9|13449.9|13470|13454|13465.3|13449.3|175
1617572400000|2021-04-04 21:40:00|13466.1|13450.1|13467.9|13451.9|13470.4|13454.4|13465.9|13449.9|167
1617572700000|2021-04-04 21:45:00|13468|13452|13468.2|13452.2|13471|13455|13465.5|13449.5|228
1617573000000|2021-04-04 21:50:00|13468.1|13452.1|13467.8|13451.8|13471.6|13455.6|13465.8|13449.8|216
1617573300000|2021-04-04 21:55:00|13468.2|13452.2|13470.8|13454.8|13471.8|13455.8|13465.3|13449.3|199
1617573600000|2021-04-04 22:00:00|13470.2|13454.2|13470.6|13454.6|13473.8|13457.8|13461.2|13445.2|184
1617573900000|2021-04-04 22:05:00|13470.3|13454.3|13467.2|13451.2|13473.3|13457.3|13463.1|13447.1|206
1617574200000|2021-04-04 22:10:00|13466.1|13450.1|13471.3|13455.3|13473.2|13457.2|13463.4|13447.4|103
1617574500000|2021-04-04 22:15:00|13466.1|13450.1|13475.8|13459.8|13476.2|13460.2|13466.1|13450.1|118
1617574800000|2021-04-04 22:20:00|13475.4|13459.4|13473.6|13461.2|13477.3|13462.1|13471.4|13457.9|145
1617575100000|2021-04-04 22:25:00|13473.2|13460.1|13472.3|13459|13476.2|13462.1|13470.8|13455|93
1617575400000|2021-04-04 22:30:00|13474.1|13461.1|13471.7|13459.9|13476.3|13463.8|13470|13458.1|127
1617575700000|2021-04-04 22:35:00|13471.8|13460|13467.6|13459.6|13474.9|13461.3|13466.6|13458.5|135
1617576000000|2021-04-04 22:40:00|13467.7|13459.7|13467.1|13460.2|13471.6|13461.6|13466.4|13458.6|123
1617576300000|2021-04-04 22:45:00|13467|13460.1|13467.5|13460.8|13473.3|13462.1|13466.3|13458.8|193
1617576600000|2021-04-04 22:50:00|13467.7|13460.7|13467.4|13460.2|13468.8|13461.4|13466.4|13459|130
1617576900000|2021-04-04 22:55:00|13467.1|13460.8|13467.5|13460.5|13471.3|13461.1|13466.5|13459|129
1617577200000|2021-04-04 23:00:00|13467.4|13460.8|13466.3|13460.3|13468.2|13462.1|13465.6|13459.3|130
1617577500000|2021-04-04 23:05:00|13466|13460|13467.3|13461.3|13469.4|13462.9|13465.8|13459.5|92
1617577800000|2021-04-04 23:10:00|13465.8|13462.8|13465.6|13459.6|13467.3|13462.8|13465.2|13459.2|74
1617578100000|2021-04-04 23:15:00|13465.7|13459.7|13465.7|13459.7|13467.2|13461.2|13465.2|13459.2|153
1617578400000|2021-04-04 23:20:00|13465.8|13459.8|13465.7|13459.7|13467.5|13461.5|13464.2|13458.2|267
1617578700000|2021-04-04 23:25:00|13465.8|13459.8|13464.5|13458.5|13465.9|13459.9|13464.2|13458.2|105
1617579000000|2021-04-04 23:30:00|13464.8|13458.8|13464.2|13458.2|13465.2|13459.2|13464.1|13458.1|169
1617579300000|2021-04-04 23:35:00|13464.3|13458.3|13464|13458|13466|13460|13464|13458|130
1617579600000|2021-04-04 23:40:00|13464.1|13458.1|13465.3|13459.3|13465.9|13459.9|13464.1|13458.1|105
1617579900000|2021-04-04 23:45:00|13465.2|13459.2|13464.9|13458.9|13465.5|13459.5|13464|13458|182
1617580200000|2021-04-04 23:50:00|13465.4|13459.4|13461.4|13455.4|13465.4|13459.4|13461.1|13455.1|196
1617580500000|2021-04-04 23:55:00|13461.3|13455.3|13459.5|13453.5|13462|13457.3|13458.8|13452.8|146
1617580800000|2021-04-05 00:00:00|13459.6|13453.6|13460.3|13454.3|13461|13456.4|13458.3|13453.5|122
1617581100000|2021-04-05 00:05:00|13460.5|13454.5|13460.9|13454.9|13460.9|13456.8|13458.7|13453.9|165
1617581400000|2021-04-05 00:10:00|13460.8|13454.8|13459.7|13456.7|13461.6|13457.1|13459.2|13454.8|76
1617581700000|2021-04-05 00:15:00|13459.8|13456.8|13460.3|13454.3|13461.5|13456.9|13458.7|13454.1|96
1617582000000|2021-04-05 00:20:00|13460.2|13454.2|13460.6|13454.6|13460.6|13456.2|13457.3|13452.7|120
1617582300000|2021-04-05 00:25:00|13460.5|13454.5|13456.3|13453.3|13461|13455|13456.3|13451.8|158
1617582600000|2021-04-05 00:30:00|13456.4|13453.4|13459.2|13453.2|13461.4|13456.6|13456.3|13451.8|113
1617582900000|2021-04-05 00:35:00|13457.7|13454.7|13458.7|13452.7|13459.6|13455|13457|13452.5|129
1617583200000|2021-04-05 00:40:00|13458.8|13452.8|13458.6|13452.6|13458.8|13454.3|13456.8|13452.3|122
1617583500000|2021-04-05 00:45:00|13458.5|13452.5|13458.5|13452.5|13459|13454.5|13457|13452.3|80
1617583800000|2021-04-05 00:50:00|13458.4|13452.4|13457.4|13451.4|13458.6|13454.1|13454.3|13449.9|125
1617584100000|2021-04-05 00:55:00|13456|13453|13456.7|13450.7|13458.4|13453.3|13455.8|13450.4|124
1617584400000|2021-04-05 01:00:00|13456.6|13450.6|13456.8|13450.8|13457.7|13453.1|13454.9|13450.5|114
1617584700000|2021-04-05 01:05:00|13456.6|13450.6|13458.1|13452.1|13458.1|13453.7|13455.3|13450.6|105
1617585000000|2021-04-05 01:10:00|13456.4|13453.4|13456.7|13453.7|13458.3|13453.8|13456.4|13451.9|51
1617585300000|2021-04-05 01:15:00|13456.8|13453.8|13457.9|13451.9|13458.4|13454.1|13456.2|13451.7|107
1617585600000|2021-04-05 01:20:00|13457.7|13451.7|13454.9|13451.9|13458|13453.7|13454|13449.4|132
1617585900000|2021-04-05 01:25:00|13454.8|13451.8|13454.9|13451.9|13457.6|13453|13454.8|13450.8|113
1617586200000|2021-04-05 01:30:00|13455|13452|13455.7|13452.7|13457.2|13453|13454.7|13450.3|113
1617586500000|2021-04-05 01:35:00|13455.6|13452.6|13455.5|13452.5|13456.9|13452.7|13454.3|13449.6|147
1617586800000|2021-04-05 01:40:00|13455.4|13452.4|13458|13455|13459.8|13455.2|13455.4|13451|167
1617587100000|2021-04-05 01:45:00|13459.6|13453.6|13456.2|13450.2|13459.9|13455.1|13454.6|13450.2|113
1617587400000|2021-04-05 01:50:00|13454.8|13451.8|13456.3|13450.3|13456.8|13452.5|13454|13449.6|126
1617587700000|2021-04-05 01:55:00|13456.4|13450.4|13455.8|13449.8|13456.7|13452.1|13453.9|13449.4|122
1617588000000|2021-04-05 02:00:00|13455.9|13449.9|13454.8|13448.8|13456|13451.6|13453.1|13448.5|120
1617588300000|2021-04-05 02:05:00|13454.9|13448.9|13454.7|13451.7|13455.7|13451.9|13453.2|13448.7|121
1617588600000|2021-04-05 02:10:00|13454.6|13451.6|13455.1|13449.1|13457.2|13452.9|13453.7|13449.1|116
1617588900000|2021-04-05 02:15:00|13455.2|13449.2|13456.4|13450.4|13456.9|13452.1|13453.5|13449|179
1617589200000|2021-04-05 02:20:00|13456.3|13450.3|13456.1|13450.1|13457.1|13452.5|13454.4|13449.8|87
1617589500000|2021-04-05 02:25:00|13456|13450|13453.8|13450.8|13456.9|13452.3|13453.8|13449.4|93
1617589800000|2021-04-05 02:30:00|13453.9|13450.9|13459.5|13453.5|13459.6|13455.2|13453.9|13450.2|194
1617590100000|2021-04-05 02:35:00|13459.4|13453.4|13457.4|13454.4|13459.9|13455.4|13456.9|13452.3|156
1617590400000|2021-04-05 02:40:00|13457.5|13454.5|13457.1|13454.1|13459.7|13455.2|13457|13452.6|110
1617590700000|2021-04-05 02:45:00|13456.9|13453.9|13453.8|13450.8|13458.6|13454.1|13453.6|13449.2|196
1617591000000|2021-04-05 02:50:00|13453.9|13450.9|13458.1|13452.1|13458.1|13453.5|13453.7|13449.4|170
1617591300000|2021-04-05 02:55:00|13458|13452|13457.8|13454.8|13459.3|13454.9|13456.9|13452|117
1617591600000|2021-04-05 03:00:00|13457.7|13454.7|13456.5|13453.5|13459.2|13454.8|13456.1|13451.5|104
1617591900000|2021-04-05 03:05:00|13456.4|13453.4|13457.8|13454.8|13459.8|13455.3|13456.4|13452.2|153
1617592200000|2021-04-05 03:10:00|13457.9|13454.9|13457.8|13454.8|13459.9|13455.3|13457.6|13453.1|103
1617592500000|2021-04-05 03:15:00|13457.7|13454.7|13459.1|13453.1|13459.9|13455.3|13457.6|13452.9|107
1617592800000|2021-04-05 03:20:00|13459|13453|13456.9|13453.9|13459.1|13454.5|13456.3|13451.8|142
1617593100000|2021-04-05 03:25:00|13457|13454|13457.1|13454.1|13459.1|13454.5|13456.4|13451.6|109
1617593400000|2021-04-05 03:30:00|13457.2|13454.2|13457.9|13454.9|13459.5|13455.2|13457|13452.4|110
1617593700000|2021-04-05 03:35:00|13457.8|13454.8|13457.8|13454.8|13459.3|13455.3|13457.5|13453.1|55
1617594000000|2021-04-05 03:40:00|13457.9|13454.9|13458.7|13455.7|13460.2|13455.8|13457.6|13453.5|73
1617594300000|2021-04-05 03:45:00|13458.6|13455.6|13457.7|13454.7|13459.8|13455.8|13456.8|13452.6|90
1617594600000|2021-04-05 03:50:00|13457.8|13454.8|13457.7|13454.7|13459.4|13455|13457.6|13453.3|44
1617594900000|2021-04-05 03:55:00|13458|13455|13457|13454|13459.5|13455.1|13457|13452.5|59
1617595200000|2021-04-05 04:00:00|13457.2|13454.2|13457.8|13454.8|13459.5|13455.3|13456.3|13452.5|96
1617595500000|2021-04-05 04:05:00|13457.9|13454.9|13458|13455|13458.4|13455|13455.9|13451.5|84
1617595800000|2021-04-05 04:10:00|13459.5|13453.5|13460.7|13454.7|13460.8|13456.4|13457.9|13453.5|108
1617596100000|2021-04-05 04:15:00|13460.8|13454.8|13459|13456|13460.8|13456.3|13456.2|13451.6|133
1617596400000|2021-04-05 04:20:00|13459.1|13456.1|13457.3|13454.3|13460.5|13456.1|13457|13452.5|78
1617596700000|2021-04-05 04:25:00|13457.1|13454.1|13458|13455|13459.5|13455|13457|13453.3|66
1617597000000|2021-04-05 04:30:00|13457.9|13454.9|13458|13455|13459.6|13455.3|13457.5|13452.9|76
1617597300000|2021-04-05 04:35:00|13457.9|13454.9|13458.8|13452.8|13459|13455|13457|13452.4|91
1617597600000|2021-04-05 04:40:00|13458.7|13452.7|13459.4|13453.4|13459.4|13455.2|13457.3|13452.7|58
1617597900000|2021-04-05 04:45:00|13459.5|13453.5|13458.1|13455.1|13459.6|13455.4|13457.9|13453.4|52
1617598200000|2021-04-05 04:50:00|13458.2|13455.2|13459.6|13453.6|13459.7|13455.3|13458|13453.5|44
1617598500000|2021-04-05 04:55:00|13459.5|13453.5|13459.7|13453.7|13459.8|13455.3|13458|13453.4|74
1617598800000|2021-04-05 05:00:00|13459.8|13453.8|13458|13455|13460|13455.3|13457.8|13453.3|79
1617599100000|2021-04-05 05:05:00|13458.1|13455.1|13458.1|13455.1|13460.3|13455.5|13458.1|13453.5|103
1617599400000|2021-04-05 05:10:00|13458.2|13455.2|13458.2|13455.2|13459.7|13455.4|13457.8|13453.4|79
1617599700000|2021-04-05 05:15:00|13458.1|13455.1|13458.3|13455.3|13459.8|13455.4|13458|13453.5|88
1617600000000|2021-04-05 05:20:00|13458.4|13455.4|13458.1|13455.1|13459.8|13455.4|13458|13453.7|46
1617600300000|2021-04-05 05:25:00|13458.3|13455.3|13457.9|13454.9|13460.1|13455.5|13457.8|13453.4|85
1617600600000|2021-04-05 05:30:00|13458|13455|13461.9|13455.9|13462.2|13457.6|13458|13453.5|116
1617600900000|2021-04-05 05:35:00|13461.6|13455.6|13461.3|13458.3|13462.9|13458.7|13460.5|13455.6|105
1617601200000|2021-04-05 05:40:00|13461.4|13458.4|13461.3|13458.3|13462.8|13458.6|13461.1|13456.8|76
1617601500000|2021-04-05 05:45:00|13462.7|13456.7|13461.5|13458.5|13463|13458.9|13460.1|13455.4|152
1617601800000|2021-04-05 05:50:00|13461.6|13458.6|13461.3|13458.3|13465.7|13460.4|13461|13456.8|133
1617602100000|2021-04-05 05:55:00|13461.2|13458.2|13465.5|13462.5|13467.2|13462.7|13461.2|13457.9|189
1617602400000|2021-04-05 06:00:00|13465.6|13462.6|13463.4|13460.4|13466.8|13462.6|13463|13458.6|199
1617602700000|2021-04-05 06:05:00|13463.3|13460.3|13466.8|13460.8|13467.4|13462.8|13462.8|13458.1|211
1617603000000|2021-04-05 06:10:00|13465.4|13462.4|13463.8|13460.8|13466.9|13462.4|13463.7|13459.3|148
1617603300000|2021-04-05 06:15:00|13463.7|13460.7|13464.1|13458.1|13465.2|13460.8|13461.9|13457.2|172
1617603600000|2021-04-05 06:20:00|13464.2|13458.2|13463.1|13460.1|13464.7|13460.1|13462.5|13457.7|178
1617603900000|2021-04-05 06:25:00|13463|13460|13465.2|13459.2|13465.6|13461.1|13462.8|13458.4|149
1617604200000|2021-04-05 06:30:00|13465.1|13459.1|13467|13461|13468|13463.5|13463.9|13458.9|192
1617604500000|2021-04-05 06:35:00|13467.1|13461.1|13464.4|13461.4|13467.6|13462.7|13464.3|13460|126
1617604800000|2021-04-05 06:40:00|13464.7|13461.7|13465.7|13459.7|13466.3|13461.8|13463.9|13459.4|114
1617605100000|2021-04-05 06:45:00|13465.6|13459.6|13465.7|13462.7|13467.5|13462.9|13464.1|13459.4|120
1617605400000|2021-04-05 06:50:00|13467.4|13461.4|13466.1|13463.1|13468.4|13463.3|13465.5|13460.8|155
1617605700000|2021-04-05 06:55:00|13467.6|13461.6|13466.3|13463.3|13468.4|13463.9|13465.7|13461.4|147
1617606000000|2021-04-05 07:00:00|13466.1|13463.1|13469.6|13463.6|13470.4|13465.7|13466.1|13461.5|246
1617606300000|2021-04-05 07:05:00|13469.7|13463.7|13464.1|13461.1|13470|13465.2|13463.8|13459.4|191
1617606600000|2021-04-05 07:10:00|13464|13461|13468.3|13462.3|13468.7|13463.8|13464|13459.7|223
1617606900000|2021-04-05 07:15:00|13468|13462|13466|13463|13468.9|13464.4|13465.8|13461.2|165
1617607200000|2021-04-05 07:20:00|13465.9|13462.9|13467.7|13461.7|13468.6|13463.6|13465.9|13461.3|197
1617607500000|2021-04-05 07:25:00|13467.5|13461.5|13467.1|13464.1|13469.7|13465.2|13467|13461.3|234
1617607800000|2021-04-05 07:30:00|13467|13464|13466.4|13460.4|13469.2|13464.7|13465.2|13460.4|133
1617608100000|2021-04-05 07:35:00|13466.3|13460.3|13466.4|13460.4|13467.3|13462.7|13464.8|13460|147
1617608400000|2021-04-05 07:40:00|13466.3|13460.3|13466.1|13460.1|13467.1|13462.5|13464.2|13459.6|153
1617608700000|2021-04-05 07:45:00|13466|13460|13466.8|13463.8|13468.3|13463.9|13464.3|13459.9|158
1617609000000|2021-04-05 07:50:00|13466.9|13463.9|13463.4|13457.4|13468.6|13464|13462|13457.3|170
1617609300000|2021-04-05 07:55:00|13463.5|13457.5|13462.2|13459.2|13465|13460.3|13461.9|13457.4|173
1617609600000|2021-04-05 08:00:00|13462.3|13459.3|13461.4|13455.4|13465.4|13460.9|13461.4|13455.4|184
1617609900000|2021-04-05 08:05:00|13461.3|13455.3|13460.7|13454.7|13461.4|13455.4|13457.7|13451.7|235
1617610200000|2021-04-05 08:10:00|13460.8|13454.8|13459|13453|13461.1|13456|13458.2|13452.6|161
1617610500000|2021-04-05 08:15:00|13459.1|13453.1|13456.3|13450.3|13459.4|13454.1|13454.8|13450.1|197
1617610800000|2021-04-05 08:20:00|13456.2|13450.2|13455.1|13449.1|13456.3|13450.3|13452.3|13447.9|171
1617611100000|2021-04-05 08:25:00|13455.2|13449.2|13452.9|13446.9|13455.4|13449.4|13452.6|13446.6|187
1617611400000|2021-04-05 08:30:00|13452.8|13446.8|13450.4|13444.4|13453.4|13448.7|13449.1|13444.4|206
1617611700000|2021-04-05 08:35:00|13450.5|13444.5|13454.5|13448.5|13454.7|13450.1|13448.9|13444.5|143
1617612000000|2021-04-05 08:40:00|13454.6|13448.6|13453.1|13447.1|13455.6|13451|13452.6|13446.6|145
1617612300000|2021-04-05 08:45:00|13452.9|13446.9|13454.1|13448.1|13455.2|13450.6|13452.3|13446.9|140
1617612600000|2021-04-05 08:50:00|13453.9|13447.9|13454.4|13448.4|13456.3|13451.6|13453.2|13447.2|166
1617612900000|2021-04-05 08:55:00|13454.5|13448.5|13452.5|13446.5|13456|13450.7|13451.4|13446.2|177
1617613200000|2021-04-05 09:00:00|13452.6|13446.6|13451.8|13445.8|13453.7|13449.1|13451.1|13445.6|174
1617613500000|2021-04-05 09:05:00|13451.7|13445.7|13451.5|13445.5|13452|13446|13448.9|13444.2|184
1617613800000|2021-04-05 09:10:00|13451.4|13445.4|13450.8|13444.8|13452.7|13446.7|13450.5|13444.5|187
1617614100000|2021-04-05 09:15:00|13450.6|13444.6|13451.8|13445.8|13451.9|13445.9|13450.5|13444.5|123
1617614400000|2021-04-05 09:20:00|13451.7|13445.7|13450.5|13447.5|13452.2|13447.8|13450.2|13444.5|119
1617614700000|2021-04-05 09:25:00|13450.6|13447.6|13452.3|13446.3|13452.4|13447.8|13450.1|13445.5|84
1617615000000|2021-04-05 09:30:00|13452.2|13446.2|13454.4|13448.4|13454.7|13450.2|13450.6|13446.1|148
1617615300000|2021-04-05 09:35:00|13453|13450|13453.9|13447.9|13454|13450|13452.1|13447.5|75
1617615600000|2021-04-05 09:40:00|13453.8|13447.8|13453.8|13447.8|13454.3|13449.8|13452.1|13447.5|115
1617615900000|2021-04-05 09:45:00|13453.9|13447.9|13454.3|13448.3|13454.6|13450|13452.2|13447.5|152
1617616200000|2021-04-05 09:50:00|13454.2|13448.2|13453.5|13447.5|13454.2|13449|13451|13446.4|133
1617616500000|2021-04-05 09:55:00|13453.4|13447.4|13453|13447|13453.6|13448.8|13451.4|13446.8|143
1617616800000|2021-04-05 10:00:00|13451.6|13448.6|13453.6|13447.6|13453.8|13449.5|13449.7|13445|138
1617617100000|2021-04-05 10:05:00|13453.7|13447.7|13451.4|13445.4|13453.7|13448.7|13449.8|13444.9|119
1617617400000|2021-04-05 10:10:00|13451.3|13445.3|13449.7|13446.7|13451.5|13447|13449.6|13444.9|124
1617617700000|2021-04-05 10:15:00|13451.2|13445.2|13449.2|13443.2|13451.2|13446.8|13447.8|13442.7|150
1617618000000|2021-04-05 10:20:00|13449.3|13443.3|13448.2|13445.2|13449.8|13445.3|13447.8|13443.3|83
1617618300000|2021-04-05 10:25:00|13447.9|13444.9|13447.6|13441.6|13448.3|13445.2|13445.7|13440.9|144
1617618600000|2021-04-05 10:30:00|13447.5|13441.5|13448.5|13442.5|13449|13444|13446.3|13441.2|149
1617618900000|2021-04-05 10:35:00|13448.4|13442.4|13449.3|13443.3|13450.4|13444.4|13446.6|13442|135
1617619200000|2021-04-05 10:40:00|13449.2|13443.2|13449.8|13443.8|13450|13445.2|13447.4|13442.7|141
1617619500000|2021-04-05 10:45:00|13449.6|13443.6|13449.5|13443.5|13450.4|13445.9|13447.8|13443|145
1617619800000|2021-04-05 10:50:00|13449.6|13443.6|13448.7|13442.7|13449.6|13444.5|13447.2|13442.4|157
1617620100000|2021-04-05 10:55:00|13448.6|13442.6|13448.2|13442.2|13448.8|13444.3|13446.3|13441.8|122
1617620400000|2021-04-05 11:00:00|13448.1|13442.1|13447.7|13441.7|13448.9|13444.3|13446.8|13441.6|101
1617620700000|2021-04-05 11:05:00|13446.3|13443.3|13447.6|13441.6|13448.3|13443.7|13446.1|13441.5|74
1617621000000|2021-04-05 11:10:00|13446.2|13443.2|13445.6|13442.6|13447.7|13443.2|13445.1|13440.5|77
1617621300000|2021-04-05 11:15:00|13445.5|13442.5|13445|13439|13447|13442.5|13443.7|13438.8|114
1617621600000|2021-04-05 11:20:00|13443.6|13440.6|13443.4|13440.4|13445.6|13440.9|13443.1|13438.5|114
1617621900000|2021-04-05 11:25:00|13445|13439|13445.1|13439.1|13445.5|13440.9|13443.2|13438.5|117
1617622200000|2021-04-05 11:30:00|13445|13439|13444.7|13438.7|13445.1|13440.2|13442.2|13437.6|141
1617622500000|2021-04-05 11:35:00|13443.1|13440.1|13444.4|13438.4|13445.1|13440.7|13442.7|13438.1|103
1617622800000|2021-04-05 11:40:00|13444.3|13438.3|13444.5|13438.5|13445.5|13440.8|13442.8|13438.1|102
1617623100000|2021-04-05 11:45:00|13444.3|13438.3|13444.3|13438.3|13444.8|13440.2|13442.3|13437.7|149
1617623400000|2021-04-05 11:50:00|13444.2|13438.2|13444.4|13438.4|13445|13440.4|13442.8|13438.2|144
1617623700000|2021-04-05 11:55:00|13442.9|13439.9|13443|13440|13444.6|13440.1|13442.4|13437.8|97
1617624000000|2021-04-05 12:00:00|13444.3|13438.3|13444.4|13438.4|13445.5|13440.9|13442.5|13437.1|176
1617624300000|2021-04-05 12:05:00|13444.3|13438.3|13443.1|13440.1|13444.8|13440.1|13442.7|13437.6|92
1617624600000|2021-04-05 12:10:00|13443.2|13440.2|13443.6|13437.6|13445.7|13440.2|13443.2|13437.6|148
1617624900000|2021-04-05 12:15:00|13443.7|13437.7|13443.6|13437.6|13444.3|13438.7|13441.5|13436.7|166
1617625200000|2021-04-05 12:20:00|13443.9|13437.9|13442.8|13436.8|13445.1|13440.5|13441.3|13436.8|187
1617625500000|2021-04-05 12:25:00|13442.7|13436.7|13442.9|13436.9|13443.4|13438.4|13441|13436.5|155
1617625800000|2021-04-05 12:30:00|13443|13437|13439.9|13436.9|13443.8|13438.8|13439.8|13435.2|131
1617626100000|2021-04-05 12:35:00|13441.4|13435.4|13435.2|13429.2|13441.4|13436.9|13434.6|13428.6|276
1617626400000|2021-04-05 12:40:00|13435.4|13429.4|13434.8|13428.8|13435.8|13431|13433.4|13428.6|230
1617626700000|2021-04-05 12:45:00|13434.9|13428.9|13434.8|13428.8|13435.2|13430.4|13433.4|13428.6|155
1617627000000|2021-04-05 12:50:00|13434.9|13428.9|13432.7|13426.7|13435.1|13429.1|13430.5|13426|132
1617627300000|2021-04-05 12:55:00|13432.6|13426.6|13434.6|13428.6|13434.9|13428.9|13431.1|13426.4|163
1617627600000|2021-04-05 13:00:00|13434.5|13428.5|13435.1|13429.1|13435.1|13429.1|13432|13426|254
1617627900000|2021-04-05 13:05:00|13435.2|13429.2|13434.8|13428.8|13435.6|13431|13433.4|13428.5|155
1617628200000|2021-04-05 13:10:00|13434.9|13428.9|13433.7|13427.7|13435.4|13430.7|13432.2|13427.7|95
1617628500000|2021-04-05 13:15:00|13433.8|13427.8|13433.2|13427.2|13435.3|13430.7|13432.5|13426.5|180
1617628800000|2021-04-05 13:20:00|13433.1|13427.1|13432.1|13426.1|13433.3|13428.1|13430.3|13425.8|248
1617629100000|2021-04-05 13:25:00|13432.2|13426.2|13432|13426|13432.4|13427.7|13430.1|13425.5|194
1617629400000|2021-04-05 13:30:00|13432.1|13426.1|13430.7|13424.7|13432.1|13426.4|13429.2|13424.1|182
1617629700000|2021-04-05 13:35:00|13430.8|13424.8|13430.8|13424.8|13430.8|13426|13428.3|13423.7|161
1617630000000|2021-04-05 13:40:00|13430.7|13424.7|13429.2|13423.2|13430.7|13424.7|13427.1|13422.5|151
1617630300000|2021-04-05 13:45:00|13429.1|13423.1|13423.5|13417.5|13429.2|13424.1|13422.1|13417.4|222
1617630600000|2021-04-05 13:50:00|13423.6|13417.6|13422.9|13416.9|13423.7|13418.9|13420.8|13416.3|218
1617630900000|2021-04-05 13:55:00|13422.8|13416.8|13423.5|13417.5|13423.5|13418.4|13421.4|13416.2|192
1617631200000|2021-04-05 14:00:00|13423.3|13417.3|13420.1|13414.1|13423.7|13418.5|13419.5|13414.1|237
1617631500000|2021-04-05 14:05:00|13420.2|13414.2|13419.7|13413.7|13420.3|13415.9|13417.4|13413.1|194
1617631800000|2021-04-05 14:10:00|13419.6|13413.6|13420.8|13414.8|13421.2|13416.6|13417.3|13412.8|205
1617632100000|2021-04-05 14:15:00|13420.6|13414.6|13418.4|13412.4|13421.1|13416.8|13416.6|13412.2|235
1617632400000|2021-04-05 14:20:00|13418.3|13412.3|13417|13414|13419.4|13414.3|13416.5|13412.3|147
1617632700000|2021-04-05 14:25:00|13416.9|13413.9|13418.2|13412.2|13418.6|13414.1|13416.5|13412.1|124
1617633000000|2021-04-05 14:30:00|13418.1|13412.1|13416.6|13410.6|13418.4|13413.8|13414.6|13410.2|182
1617633300000|2021-04-05 14:35:00|13416.4|13410.4|13417|13411|13417.3|13412.7|13414.6|13410.1|145
1617633600000|2021-04-05 14:40:00|13416.9|13410.9|13418.2|13412.2|13419.9|13415.3|13416.5|13410.5|201
1617633900000|2021-04-05 14:45:00|13418|13412|13419.6|13413.6|13420.2|13415.3|13417.5|13411.5|163
1617634200000|2021-04-05 14:50:00|13419.7|13413.7|13420.3|13414.3|13421|13416.1|13418.3|13413.6|159
1617634500000|2021-04-05 14:55:00|13420.4|13414.4|13420.8|13417.8|13422.5|13417.8|13418.9|13414.3|170
1617634800000|2021-04-05 15:00:00|13422.3|13416.3|13421.5|13415.5|13424.4|13418.4|13420.1|13414.1|175
1617635100000|2021-04-05 15:05:00|13421.4|13415.4|13420|13414|13422|13417|13419.5|13414|116
1617635400000|2021-04-05 15:10:00|13419.9|13413.9|13417.2|13411.2|13419.9|13414.7|13415.3|13410.7|167
1617635700000|2021-04-05 15:15:00|13415.6|13412.6|13415.2|13409.2|13417.3|13412.6|13414.3|13409.2|103
1617636000000|2021-04-05 15:20:00|13413.4|13410.4|13414.4|13408.4|13415.4|13410.6|13412.8|13408.1|143
1617636300000|2021-04-05 15:25:00|13414.3|13408.3|13415|13409|13415.1|13410.5|13412.9|13408.3|104
1617636600000|2021-04-05 15:30:00|13414.8|13408.8|13414.7|13408.7|13415.4|13410|13412.8|13408.2|202
1617636900000|2021-04-05 15:35:00|13414.8|13408.8|13414.5|13408.5|13416|13411.5|13412.7|13408.3|200
1617637200000|2021-04-05 15:40:00|13414.6|13408.6|13415.1|13409.1|13415.9|13411.2|13412.8|13408.2|171
1617637500000|2021-04-05 15:45:00|13415.2|13409.2|13415.6|13409.6|13416.2|13411.7|13413.3|13408.7|164
1617637800000|2021-04-05 15:50:00|13415.5|13409.5|13414.8|13408.8|13415.8|13410.9|13412.8|13408.1|165
1617638100000|2021-04-05 15:55:00|13414.7|13408.7|13413.5|13410.5|13415.3|13410.6|13412.6|13408.1|135
1617638400000|2021-04-05 16:00:00|13413.4|13410.4|13415.8|13409.8|13416.4|13411.7|13413.4|13408.3|162
1617638700000|2021-04-05 16:05:00|13415.6|13409.6|13416.6|13410.6|13416.8|13412.4|13413.9|13409.5|135
1617639000000|2021-04-05 16:10:00|13417|13411|13417|13411|13417.1|13412.6|13414.9|13410.5|102
1617639300000|2021-04-05 16:15:00|13416.9|13410.9|13416.6|13410.6|13417.2|13412.6|13414.8|13410.3|132
1617639600000|2021-04-05 16:20:00|13416.7|13410.7|13414.5|13411.5|13416.8|13412.2|13413.6|13409.1|173
1617639900000|2021-04-05 16:25:00|13414.3|13411.3|13414.6|13408.6|13416.5|13411.9|13413.1|13408.5|152
1617640200000|2021-04-05 16:30:00|13414.5|13408.5|13414.1|13408.1|13414.8|13410.2|13412.6|13407.9|140
1617640500000|2021-04-05 16:35:00|13414.2|13408.2|13414|13408|13414.8|13410.1|13412.4|13407.9|150
1617640800000|2021-04-05 16:40:00|13413.9|13407.9|13414|13408|13414.8|13410.3|13412.3|13407.7|119
1617641100000|2021-04-05 16:45:00|13414.1|13408.1|13412.1|13409.1|13414.1|13409.6|13411.8|13407.3|102
1617641400000|2021-04-05 16:50:00|13413.5|13407.5|13412.8|13409.8|13414.4|13409.8|13411.9|13407.3|116
1617641700000|2021-04-05 16:55:00|13412.7|13409.7|13414.1|13408.1|13414.5|13410|13412.4|13407.8|86
1617642000000|2021-04-05 17:00:00|13414.2|13408.2|13415|13409|13415.6|13409.9|13412.7|13408.1|82
1617642300000|2021-04-05 17:05:00|13415.1|13409.1|13415.3|13409.3|13415.8|13410.9|13413.6|13409|99
1617642600000|2021-04-05 17:10:00|13415.2|13409.2|13416|13410|13416.2|13411.6|13413.8|13409.1|90
1617642900000|2021-04-05 17:15:00|13415.8|13409.8|13414.6|13408.6|13416.1|13411.5|13413.1|13408.5|114
1617643200000|2021-04-05 17:20:00|13413.2|13410.2|13415|13409|13415.5|13410.6|13413.1|13408.5|93
1617643500000|2021-04-05 17:25:00|13414.8|13408.8|13414.7|13408.7|13415.5|13410.9|13413.2|13408.6|149
1617643800000|2021-04-05 17:30:00|13414.9|13408.9|13415|13409|13415.3|13410.8|13413.1|13408.6|124
1617644100000|2021-04-05 17:35:00|13414.9|13408.9|13416.7|13413.7|13418.5|13413.7|13413.9|13408.8|129
1617644400000|2021-04-05 17:40:00|13418.1|13412.1|13417.8|13411.8|13418.3|13413.8|13416.2|13411.4|107
1617644700000|2021-04-05 17:45:00|13417.7|13411.7|13415.7|13412.7|13418.3|13413.8|13415.6|13411.2|148
1617645000000|2021-04-05 17:50:00|13415.8|13412.8|13415.3|13412.3|13417.9|13413.4|13415.2|13410.9|122
1617645300000|2021-04-05 17:55:00|13415.4|13412.4|13416|13410|13417|13412.6|13414.6|13409.9|146
1617645600000|2021-04-05 18:00:00|13415.9|13409.9|13416.8|13410.8|13417.4|13412.9|13414.9|13409.8|112
1617645900000|2021-04-05 18:05:00|13416.6|13410.6|13415.9|13409.9|13417|13412.3|13415|13409.8|107
1617646200000|2021-04-05 18:10:00|13415.8|13409.8|13416.1|13410.1|13417|13412.2|13414.3|13409.7|100
1617646500000|2021-04-05 18:15:00|13416.2|13410.2|13415.6|13409.6|13416.2|13411.4|13413.9|13409.3|168
1617646800000|2021-04-05 18:20:00|13415.5|13409.5|13416.5|13410.5|13417|13412.2|13413.5|13409|133
1617647100000|2021-04-05 18:25:00|13416.4|13410.4|13416|13410|13416.5|13412|13414.3|13409.8|116
1617647400000|2021-04-05 18:30:00|13415.9|13409.9|13416.3|13410.3|13416.3|13411.6|13414.3|13409.6|77
1617647700000|2021-04-05 18:35:00|13416.1|13410.1|13416.1|13410.1|13417.4|13413|13415.5|13410|121
1617648000000|2021-04-05 18:40:00|13416|13410|13416.1|13410.1|13416.4|13411.8|13414.4|13409|88
1617648300000|2021-04-05 18:45:00|13416|13410|13414.1|13411.1|13416.3|13411.7|13414|13409.1|105
1617648600000|2021-04-05 18:50:00|13414.2|13411.2|13416.2|13410.2|13416.3|13412|13414|13409.6|122
1617648900000|2021-04-05 18:55:00|13414.7|13411.7|13417.5|13411.5|13417.6|13413.1|13414.3|13409.8|108
1617649200000|2021-04-05 19:00:00|13417.6|13411.6|13417.1|13414.1|13418.6|13414.2|13415.7|13410.1|130
1617649500000|2021-04-05 19:05:00|13417.2|13414.2|13419.2|13413.2|13419.9|13415|13416.9|13412.4|101
1617649800000|2021-04-05 19:10:00|13419.4|13413.4|13419.1|13413.1|13420.1|13415.1|13417.6|13412.9|145
1617650100000|2021-04-05 19:15:00|13419|13413|13419.1|13413.1|13419.3|13414.8|13417.4|13412.6|117
1617650400000|2021-04-05 19:20:00|13419.2|13413.2|13418.8|13412.8|13419.4|13414.8|13417.3|13412.4|151
1617650700000|2021-04-05 19:25:00|13418.9|13412.9|13419.9|13413.9|13420.2|13415.5|13417.7|13412.8|139
1617651000000|2021-04-05 19:30:00|13419.8|13413.8|13420.2|13414.2|13420.4|13415.7|13418.4|13413.6|111
1617651300000|2021-04-05 19:35:00|13420.1|13414.1|13418.8|13412.8|13420.1|13415.6|13417.2|13412.6|132
1617651600000|2021-04-05 19:40:00|13418.7|13412.7|13418.9|13412.9|13419.2|13414.4|13417.2|13412.3|127
1617651900000|2021-04-05 19:45:00|13419|13413|13418.4|13412.4|13419.2|13414.7|13416.9|13412.1|135
1617652200000|2021-04-05 19:50:00|13418.3|13412.3|13418.6|13412.6|13420.1|13414.8|13416.9|13412.3|169
1617652500000|2021-04-05 19:55:00|13418.7|13412.7|13417.9|13411.9|13419.3|13414.3|13416.9|13411|149
1617652800000|2021-04-05 20:00:00|13418|13412|13417.7|13411.7|13418.1|13412.1|13415.3|13409.3|135
1617653100000|2021-04-05 20:05:00|13417.6|13411.6|13417|13411|13418.1|13412.1|13416.5|13410.5|88
1617653400000|2021-04-05 20:10:00|13417.1|13411.1|13418.1|13412.1|13418.5|13412.5|13416.7|13410.7|101
1617653700000|2021-04-05 20:15:00|13418|13412|13418.3|13412.3|13418.4|13412.4|13417.6|13411.6|91
1617654000000|2021-04-05 20:20:00|13418.2|13412.2|13418.1|13412.1|13418.8|13412.8|13417.7|13411.7|67
1617654300000|2021-04-05 20:25:00|13418.7|13412.7|13422|13416|13428.7|13422.7|13417.9|13411.9|176
1617654600000|2021-04-05 20:30:00|13421.6|13415.6|13419.8|13413.8|13421.9|13415.9|13419.5|13413.5|103
1617654900000|2021-04-05 20:35:00|13419.7|13413.7|13420.2|13414.2|13420.6|13414.6|13419.2|13413.2|97
1617655200000|2021-04-05 20:40:00|13420.3|13414.3|13420.7|13414.7|13420.7|13414.7|13418.8|13412.8|93
1617655500000|2021-04-05 20:45:00|13420.3|13414.3|13418.2|13412.2|13420.8|13414.8|13417.8|13411.8|122
1617655800000|2021-04-05 20:50:00|13418.3|13412.3|13419.3|13413.3|13420.4|13414.4|13418.1|13412.1|138
1617656100000|2021-04-05 20:55:00|13419.2|13413.2|13424.7|13414.4|13425.4|13415.3|13417.9|13411.9|166
1617656400000|2021-04-05 21:00:00|13426|13412.2|13426.5|13410.8|13428|13412.7|13425.9|13410.2|72
1617656700000|2021-04-05 21:05:00|13425.2|13411.8|13425.4|13411|13429.4|13413.4|13423.8|13410.3|71
1617657000000|2021-04-05 21:10:00|13426.1|13411.1|13426.8|13410.8|13429.4|13414.3|13423.8|13408.9|133
1617657300000|2021-04-05 21:15:00|13426.7|13410.7|13421.3|13412.5|13427.3|13413.3|13419.6|13407.9|141
1617657600000|2021-04-05 21:20:00|13422.5|13411.2|13425.6|13409.6|13427.4|13413.3|13419.6|13408.6|113
1617657900000|2021-04-05 21:25:00|13425.4|13410.4|13423.3|13411.9|13425.9|13413|13423.3|13408.5|78
1617658200000|2021-04-05 21:30:00|13425.8|13409.9|13426|13410|13427.4|13413.9|13423.3|13409.1|218
1617658500000|2021-04-05 21:35:00|13426.5|13410.5|13425.6|13413.1|13427|13413.7|13422.1|13408.7|88
1617658800000|2021-04-05 21:40:00|13425.8|13412.5|13425.4|13410.4|13427.4|13414.2|13422.9|13408.9|102
1617659100000|2021-04-05 21:45:00|13426.8|13410.8|13425.9|13410.1|13426.8|13414.1|13421.8|13409.4|136
1617659400000|2021-04-05 21:50:00|13426.7|13410.7|13425.3|13412.7|13427.7|13413.1|13421.9|13408.7|121
1617659700000|2021-04-05 21:55:00|13425.5|13412.4|13425.5|13411|13427.3|13414.6|13422.4|13409.9|125
1617660000000|2021-04-05 22:00:00|13424.6|13412|13419.2|13411.8|13428.6|13416.8|13418.5|13409.8|258
1617660300000|2021-04-05 22:05:00|13418.7|13411.6|13417.9|13411.7|13419.8|13412.3|13417.4|13409.5|157
1617660600000|2021-04-05 22:10:00|13418|13411.9|13418.2|13412.2|13420.1|13413|13417.4|13410.4|116
1617660900000|2021-04-05 22:15:00|13418.4|13412.4|13418.7|13412.4|13419.9|13413.3|13418.1|13411|84
1617661200000|2021-04-05 22:20:00|13418.8|13412.2|13418.8|13412.8|13419.6|13413.3|13418|13411.4|77
1617661500000|2021-04-05 22:25:00|13419.2|13412|13418.6|13412.6|13419.3|13413.3|13418.1|13412|68
1617661800000|2021-04-05 22:30:00|13418.5|13412.5|13417.1|13411.1|13420.3|13414.3|13417|13411|83
1617662100000|2021-04-05 22:35:00|13417.2|13411.2|13417.3|13411.3|13418.1|13412.1|13416.9|13410.7|87
1617662400000|2021-04-05 22:40:00|13417.2|13411.2|13417.3|13411.3|13418.3|13412.3|13416.8|13410.2|116
1617662700000|2021-04-05 22:45:00|13416.9|13410.9|13416.6|13410.6|13417.7|13411.4|13416.6|13410.6|72
1617663000000|2021-04-05 22:50:00|13416.7|13410.7|13417.1|13411|13417.4|13411.4|13416.2|13409.9|97
1617663300000|2021-04-05 22:55:00|13416.8|13410.8|13416.3|13410.3|13417.7|13411.5|13415.9|13409.9|90
1617663600000|2021-04-05 23:00:00|13416.7|13410.7|13415.9|13409.9|13418|13412|13415.5|13409.5|124
1617663900000|2021-04-05 23:05:00|13416|13410|13416.2|13410.2|13417.1|13411.1|13414.8|13408.8|145
1617664200000|2021-04-05 23:10:00|13416.3|13410.3|13415.9|13409.9|13417|13411|13414.7|13408.7|105
1617664500000|2021-04-05 23:15:00|13416.1|13410.1|13415|13409|13416.5|13410.5|13415|13409|126
1617664800000|2021-04-05 23:20:00|13415.1|13409.1|13414.7|13408.7|13415.3|13409.3|13414.2|13408.2|137
1617665100000|2021-04-05 23:25:00|13414.9|13408.9|13413.9|13410.9|13416|13411.3|13413.4|13408.3|89
1617665400000|2021-04-05 23:30:00|13413.8|13410.8|13413.9|13407.9|13416.5|13411.1|13413.5|13407.5|123
1617665700000|2021-04-05 23:35:00|13414|13408|13411.4|13405.4|13414.1|13409.5|13409.5|13404.9|128
1617666000000|2021-04-05 23:40:00|13411.3|13405.3|13411.6|13405.6|13412.2|13407.5|13410.2|13405.3|95
1617666300000|2021-04-05 23:45:00|13410.4|13407.4|13411.2|13405.2|13412|13407.5|13409.6|13405|104
1617666600000|2021-04-05 23:50:00|13411.3|13405.3|13411.8|13405.8|13412|13407.5|13410.2|13405.3|100
1617666900000|2021-04-05 23:55:00|13411.5|13405.5|13411.6|13405.6|13412.3|13406.3|13410.6|13404.6|150
1617667200000|2021-04-06 00:00:00|13411.7|13405.7|13410.3|13404.3|13412.1|13407.1|13408.2|13402.8|201
1617667500000|2021-04-06 00:05:00|13410.2|13404.2|13405.1|13402.1|13410.3|13405.7|13404.7|13400.2|135
1617667800000|2021-04-06 00:10:00|13405.2|13402.2|13406.1|13403.1|13408.4|13403.9|13405.1|13401|126
1617668100000|2021-04-06 00:15:00|13406|13403|13406.4|13403.4|13409.2|13404.2|13405.7|13401.3|144
1617668400000|2021-04-06 00:20:00|13406.5|13403.5|13408.3|13405.3|13409.7|13405.4|13406.4|13401.9|121
1617668700000|2021-04-06 00:25:00|13408.4|13405.4|13409|13403|13410.1|13405.7|13407.9|13402.8|185
1617669000000|2021-04-06 00:30:00|13408.9|13402.9|13410.7|13404.7|13411.3|13406.8|13407.3|13402.9|175
1617669300000|2021-04-06 00:35:00|13410.6|13404.6|13411.9|13405.9|13411.9|13406.8|13408.9|13404|126
1617669600000|2021-04-06 00:40:00|13411.8|13405.8|13414.1|13408.1|13414.4|13409.1|13410.8|13405.8|140
1617669900000|2021-04-06 00:45:00|13414.2|13408.2|13411.2|13405.2|13414.3|13409.5|13409.3|13404.7|181
1617670200000|2021-04-06 00:50:00|13411.1|13405.1|13409.9|13406.9|13412|13407.5|13408.9|13404.6|143
1617670500000|2021-04-06 00:55:00|13410|13407|13408.8|13405.8|13411.5|13407|13408.8|13404.6|107
1617670800000|2021-04-06 01:00:00|13408.6|13405.6|13406.1|13403.1|13409.3|13405.9|13405.7|13401|182
1617671100000|2021-04-06 01:05:00|13406|13403|13410.2|13404.2|13410.3|13405.8|13405.8|13401.3|183
1617671400000|2021-04-06 01:10:00|13410.3|13404.3|13411.6|13405.6|13411.7|13407.1|13408.2|13403.8|148
1617671700000|2021-04-06 01:15:00|13411.5|13405.5|13414.7|13408.7|13414.9|13410.1|13411.3|13405.3|202
1617672000000|2021-04-06 01:20:00|13414.6|13408.6|13412|13409|13414.6|13410.3|13411.4|13406.9|187
1617672300000|2021-04-06 01:25:00|13411.8|13408.8|13414.2|13408.2|13414.4|13409.8|13411.4|13407|130
1617672600000|2021-04-06 01:30:00|13414.1|13408.1|13414.7|13408.7|13414.7|13409.6|13411.9|13407.3|136
1617672900000|2021-04-06 01:35:00|13414.6|13408.6|13415.4|13409.4|13415.7|13411.3|13413.2|13408.6|201
1617673200000|2021-04-06 01:40:00|13415.5|13409.5|13415.9|13412.9|13417.9|13413.4|13413.9|13409.3|169
1617673500000|2021-04-06 01:45:00|13417.4|13411.4|13414.4|13411.4|13417.6|13412.8|13413.6|13409.1|134
1617673800000|2021-04-06 01:50:00|13414.3|13411.3|13412.2|13409.2|13415.3|13411.4|13411.7|13407.2|134
1617674100000|2021-04-06 01:55:00|13412.1|13409.1|13413.3|13407.3|13413.8|13409.3|13411.5|13407|102
1617674400000|2021-04-06 02:00:00|13413.2|13407.2|13413.4|13407.4|13413.5|13408.9|13411.3|13406.7|76
1617674700000|2021-04-06 02:05:00|13413.5|13407.5|13411.5|13408.5|13414.1|13409.4|13411.5|13407.1|105
1617675000000|2021-04-06 02:10:00|13413|13407|13410.7|13407.7|13413|13408.7|13410.6|13406.3|102
1617675300000|2021-04-06 02:15:00|13410.6|13407.6|13412.7|13406.7|13413|13408.6|13410.6|13406|104
1617675600000|2021-04-06 02:20:00|13412.9|13406.9|13415|13409|13415|13410.6|13411.3|13406.7|104
1617675900000|2021-04-06 02:25:00|13413.5|13410.5|13414.5|13411.5|13416.6|13412.1|13413.5|13409.3|89
1617676200000|2021-04-06 02:30:00|13414.6|13411.6|13416|13413|13418.2|13413.7|13414.3|13409.8|174
1617676500000|2021-04-06 02:35:00|13416.1|13413.1|13415.9|13409.9|13417.5|13413.1|13414.1|13409.6|157
1617676800000|2021-04-06 02:40:00|13415.8|13409.8|13416|13413|13418.2|13413.3|13414.3|13409.7|186
1617677100000|2021-04-06 02:45:00|13415.9|13412.9|13415.6|13409.6|13417.7|13413.3|13414|13409.6|173
1617677400000|2021-04-06 02:50:00|13414.1|13411.1|13415.6|13412.6|13418.4|13413.9|13414.1|13409.6|157
1617677700000|2021-04-06 02:55:00|13415.7|13412.7|13414.8|13411.8|13417.4|13412.9|13414.8|13410.6|129
1617678000000|2021-04-06 03:00:00|13414.9|13411.9|13416.7|13410.7|13416.7|13412|13413.7|13409.2|172
1617678300000|2021-04-06 03:05:00|13416.6|13410.6|13415.6|13412.6|13417.8|13413.3|13415|13410.6|182
1617678600000|2021-04-06 03:10:00|13415.7|13412.7|13415.5|13412.5|13417.4|13413|13415.2|13410.6|182
1617678900000|2021-04-06 03:15:00|13415.4|13412.4|13415.4|13412.4|13417.5|13413.1|13415.3|13411|118
1617679200000|2021-04-06 03:20:00|13415.6|13412.6|13415.3|13412.3|13416|13413|13415.2|13412.2|89
1617679500000|2021-04-06 03:25:00|13415.4|13412.4|13414.3|13411.3|13417.4|13413.3|13414.1|13409.7|146
1617679800000|2021-04-06 03:30:00|13414.1|13411.1|13412.1|13409.1|13415.6|13411.5|13412|13407.5|111
1617680100000|2021-04-06 03:35:00|13412|13409|13412|13409|13413.7|13409.3|13410.7|13406.5|128
1617680400000|2021-04-06 03:40:00|13412.1|13409.1|13411.4|13408.4|13413.5|13409.1|13411.1|13406.6|55
1617680700000|2021-04-06 03:45:00|13411.5|13408.5|13412.5|13409.5|13413.8|13409.5|13411|13406.7|125
1617681000000|2021-04-06 03:50:00|13412.4|13409.4|13412.3|13409.3|13414.4|13410.3|13412.1|13407.6|150
1617681300000|2021-04-06 03:55:00|13412.4|13409.4|13412.2|13409.2|13414.5|13410.1|13412.1|13407.8|89
1617681600000|2021-04-06 04:00:00|13412.3|13409.3|13412|13409|13412.7|13409.7|13411.9|13408.9|82
1617681900000|2021-04-06 04:05:00|13412.1|13409.1|13410|13407|13412.9|13409.1|13409.6|13405.4|87
1617682200000|2021-04-06 04:10:00|13409.9|13406.9|13410.1|13407.1|13411.7|13407.4|13409.8|13405.4|139
1617682500000|2021-04-06 04:15:00|13410|13407|13409.4|13406.4|13411.5|13407.2|13409.4|13405.2|100
1617682800000|2021-04-06 04:20:00|13409.5|13406.5|13409.1|13406.1|13411|13406.7|13408.6|13404.3|141
1617683100000|2021-04-06 04:25:00|13409|13406|13408.7|13402.7|13411|13406.5|13407|13402.6|139
1617683400000|2021-04-06 04:30:00|13408.8|13402.8|13407|13404|13409.4|13404.9|13406.6|13402.3|132
1617683700000|2021-04-06 04:35:00|13407.1|13404.1|13406.7|13403.7|13408.7|13404.3|13406|13401.8|184
1617684000000|2021-04-06 04:40:00|13406.6|13403.6|13406.9|13403.9|13408.5|13404|13406.2|13401.9|114
1617684300000|2021-04-06 04:45:00|13406.8|13403.8|13408.8|13402.8|13408.8|13404.2|13406.4|13402.4|91
1617684600000|2021-04-06 04:50:00|13408.7|13402.7|13408.1|13405.1|13409.6|13405.2|13406.9|13402.7|95
1617684900000|2021-04-06 04:55:00|13408.2|13405.2|13410.6|13404.6|13411|13406.4|13408|13403.6|121
1617685200000|2021-04-06 05:00:00|13410.5|13404.5|13409.7|13403.7|13411.5|13406.9|13407.8|13403.3|178
1617685500000|2021-04-06 05:05:00|13409.6|13403.6|13406.5|13403.5|13409.8|13405.5|13406.5|13402|108
1617685800000|2021-04-06 05:10:00|13407.9|13401.9|13405.8|13402.8|13408.3|13403.7|13405.4|13401.1|147
1617686100000|2021-04-06 05:15:00|13405.9|13402.9|13403.6|13400.6|13406.2|13403|13403.5|13399.2|116
1617686400000|2021-04-06 05:20:00|13403.7|13400.7|13403.7|13400.7|13406.3|13401.6|13403.4|13399.1|139
1617686700000|2021-04-06 05:25:00|13405.1|13399.1|13403.8|13400.8|13405.7|13401.1|13403.5|13399.1|107
1617687000000|2021-04-06 05:30:00|13403.9|13400.9|13403.7|13400.7|13406.2|13401.7|13403.6|13399.2|221
1617687300000|2021-04-06 05:35:00|13404|13401|13404.7|13401.7|13406.7|13402|13403.8|13399.3|189
1617687600000|2021-04-06 05:40:00|13404.6|13401.6|13406.6|13400.6|13408|13403.2|13404.5|13400.3|163
1617687900000|2021-04-06 05:45:00|13405.1|13402.1|13403|13400|13407.2|13402.9|13402.9|13398.4|168
1617688200000|2021-04-06 05:50:00|13402.9|13399.9|13403.3|13400.3|13405.2|13400.6|13402.7|13398.5|128
1617688500000|2021-04-06 05:55:00|13403|13400|13403.9|13397.9|13404.8|13400.4|13401.9|13397.9|124
1617688800000|2021-04-06 06:00:00|13402.4|13399.4|13402.7|13396.7|13404.3|13399.8|13401.2|13396.7|244
1617689100000|2021-04-06 06:05:00|13402.8|13396.8|13401.2|13395.2|13402.8|13398.2|13398.8|13394.3|155
1617689400000|2021-04-06 06:10:00|13401.1|13395.1|13397.8|13394.8|13401.5|13396.6|13397.6|13393.2|176
1617689700000|2021-04-06 06:15:00|13397.9|13394.9|13398|13395|13399.8|13395.4|13397.8|13393.4|123
1617690000000|2021-04-06 06:20:00|13397.9|13394.9|13399.9|13393.9|13400.2|13395.7|13397.8|13393.3|125
1617690300000|2021-04-06 06:25:00|13400|13394|13398.5|13392.5|13400|13395.4|13396.9|13392.5|121
1617690600000|2021-04-06 06:30:00|13396.9|13393.9|13399.9|13396.9|13401.5|13397.1|13396.9|13392.5|145
1617690900000|2021-04-06 06:35:00|13399.7|13396.7|13403.3|13397.3|13403.3|13398.6|13399.7|13395.1|121
1617691200000|2021-04-06 06:40:00|13401.8|13398.8|13403.4|13400.4|13404.8|13400.4|13400.8|13396.8|200
1617691500000|2021-04-06 06:45:00|13403.3|13400.3|13408.3|13405.3|13410.1|13405.6|13403.3|13399.3|281
1617691800000|2021-04-06 06:50:00|13408.4|13405.4|13409|13406|13410.3|13406.2|13408.1|13403.7|220
1617692100000|2021-04-06 06:55:00|13408.9|13405.9|13409.3|13406.3|13413|13408.4|13408.4|13404.2|200
1617692400000|2021-04-06 07:00:00|13409.2|13406.2|13411.6|13408.6|13413|13408.7|13409.2|13405.2|253
1617692700000|2021-04-06 07:05:00|13413.1|13407.1|13410.3|13407.3|13416.8|13412.4|13410.3|13405.7|292
1617693000000|2021-04-06 07:10:00|13411.8|13405.8|13415.5|13409.5|13415.5|13411.1|13408.9|13404.4|245
1617693300000|2021-04-06 07:15:00|13415.6|13409.6|13416|13410|13416.2|13411.6|13412.2|13407.8|250
1617693600000|2021-04-06 07:20:00|13415.9|13409.9|13412.5|13409.5|13416|13411.2|13412.4|13408.1|291
1617693900000|2021-04-06 07:25:00|13412.4|13409.4|13409.7|13406.7|13414.6|13410|13408.6|13404.2|275
1617694200000|2021-04-06 07:30:00|13409.6|13406.6|13411.5|13405.5|13413.1|13408.6|13408.9|13404.4|250
1617694500000|2021-04-06 07:35:00|13411.6|13405.6|13409.7|13403.7|13411.6|13407.2|13406.9|13402.4|200
1617694800000|2021-04-06 07:40:00|13409.8|13403.8|13408|13405|13410.3|13406|13406.7|13402.2|181
1617695100000|2021-04-06 07:45:00|13407.9|13404.9|13403.1|13400.1|13410.3|13405.6|13403|13398.5|262
1617695400000|2021-04-06 07:50:00|13403|13400|13404.7|13398.7|13407.1|13401.8|13402.2|13397.6|226
1617695700000|2021-04-06 07:55:00|13404.8|13398.8|13402|13399|13404.9|13400.4|13401.9|13397.5|174
1617696000000|2021-04-06 08:00:00|13402.1|13399.1|13405.1|13399.1|13406.7|13402.2|13402|13398.1|229
1617696300000|2021-04-06 08:05:00|13405.2|13399.2|13404.4|13401.4|13406.1|13401.5|13403.2|13398.9|196
1617696600000|2021-04-06 08:10:00|13404.3|13401.3|13403.2|13400.2|13405.5|13401.3|13402.7|13398.2|178
1617696900000|2021-04-06 08:15:00|13403.1|13400.1|13405.5|13402.5|13406.5|13403|13403.1|13399.4|146
1617697200000|2021-04-06 08:20:00|13405.6|13402.6|13410.1|13407.1|13411.7|13407.1|13405.5|13401.7|245
1617697500000|2021-04-06 08:25:00|13410|13407|13411.1|13408.1|13413.4|13409.3|13409.8|13406.6|213
1617697800000|2021-04-06 08:30:00|13411|13408|13411.9|13408.9|13413.4|13409.1|13409.5|13405.2|291
1617698100000|2021-04-06 08:35:00|13412|13409|13414.9|13411.9|13417.3|13413.1|13411|13406.6|263
1617698400000|2021-04-06 08:40:00|13414.8|13411.8|13413.9|13410.9|13416.1|13412|13413.9|13409.3|181
1617698700000|2021-04-06 08:45:00|13414|13411|13407.9|13404.9|13415.2|13411.1|13407.6|13403.4|237
1617699000000|2021-04-06 08:50:00|13409.5|13403.5|13407.4|13404.4|13410.4|13406.1|13407.4|13403|337
1617699300000|2021-04-06 08:55:00|13407.3|13404.3|13409.5|13406.5|13411.4|13407|13407.3|13402.9|148
1617699600000|2021-04-06 09:00:00|13409.4|13406.4|13412.9|13409.9|13415.1|13410.5|13409.4|13405.1|226
1617699900000|2021-04-06 09:05:00|13413|13410|13411.4|13405.4|13415.3|13411.1|13409.6|13405|253
1617700200000|2021-04-06 09:10:00|13410|13407|13410.8|13404.8|13412.2|13408|13407.9|13403.4|226
1617700500000|2021-04-06 09:15:00|13410.9|13404.9|13408.3|13405.3|13410.9|13406.2|13408|13403.5|151
1617700800000|2021-04-06 09:20:00|13408.4|13405.4|13409.3|13406.3|13410.9|13407.1|13408.3|13404.9|156
1617701100000|2021-04-06 09:25:00|13409.4|13406.4|13412.2|13409.2|13412.7|13409.2|13409|13405|152
1617701400000|2021-04-06 09:30:00|13412.3|13409.3|13412.1|13409.1|13413.6|13409.4|13411.3|13407.2|147
1617701700000|2021-04-06 09:35:00|13412.2|13409.2|13414.4|13411.4|13417.4|13413|13412.2|13409.2|156
1617702000000|2021-04-06 09:40:00|13414.3|13411.3|13414.1|13411.1|13416.7|13412.3|13414|13409.8|171
1617702300000|2021-04-06 09:45:00|13414|13411|13411.4|13408.4|13414.7|13411.1|13411.1|13407.3|333
1617702600000|2021-04-06 09:50:00|13411.2|13408.2|13414.7|13411.7|13416|13411.7|13411.2|13407|233
1617702900000|2021-04-06 09:55:00|13414.6|13411.6|13414.2|13408.2|13416.2|13412.6|13412.1|13407.8|266
1617703200000|2021-04-06 10:00:00|13414.3|13408.3|13415.3|13409.3|13415.8|13411.3|13412.2|13407.6|234
1617703500000|2021-04-06 10:05:00|13413.8|13410.8|13412|13406|13415.7|13411.2|13410.4|13405.6|243
1617703800000|2021-04-06 10:10:00|13412.1|13406.1|13413.4|13410.4|13416.4|13412|13410.5|13406|251
1617704100000|2021-04-06 10:15:00|13413.3|13410.3|13414.5|13411.5|13415.9|13412|13413.2|13409.5|199
1617704400000|2021-04-06 10:20:00|13414.4|13411.4|13415.8|13412.8|13417.4|13412.9|13414.4|13410.2|167
1617704700000|2021-04-06 10:25:00|13415.7|13412.7|13416.6|13413.6|13418.1|13413.7|13415.2|13410.9|184
1617705000000|2021-04-06 10:30:00|13416.5|13413.5|13419.4|13413.4|13419.7|13415.4|13416.3|13413.3|105
1617705300000|2021-04-06 10:35:00|13418|13415|13415.4|13412.4|13419.1|13415|13415.3|13411.7|208
1617705600000|2021-04-06 10:40:00|13415.3|13412.3|13415.4|13412.4|13417.3|13412.8|13414.9|13410.5|197
1617705900000|2021-04-06 10:45:00|13415.3|13412.3|13415.8|13412.8|13418|13413.8|13414.9|13410.4|174
1617706200000|2021-04-06 10:50:00|13415.9|13412.9|13416.4|13413.4|13418.5|13413.9|13415.6|13411.1|199
1617706500000|2021-04-06 10:55:00|13416.5|13413.5|13416.3|13413.3|13418.2|13413.7|13415.9|13411.3|188
1617706800000|2021-04-06 11:00:00|13417.8|13411.8|13417.6|13411.6|13418.3|13413.7|13415.8|13411.3|134
1617707100000|2021-04-06 11:05:00|13417.7|13411.7|13416|13413|13417.9|13413.4|13415.6|13411|126
1617707400000|2021-04-06 11:10:00|13415.9|13412.9|13416.8|13413.8|13418.5|13414.1|13415.8|13411.3|123
1617707700000|2021-04-06 11:15:00|13416.9|13413.9|13416.4|13413.4|13418|13414|13416.1|13411.9|121
1617708000000|2021-04-06 11:20:00|13416.5|13413.5|13417.4|13411.4|13417.9|13413.5|13415.5|13411.1|144
1617708300000|2021-04-06 11:25:00|13417.5|13411.5|13416.9|13410.9|13418.4|13413.8|13415.7|13410.9|147
1617708600000|2021-04-06 11:30:00|13416.8|13410.8|13416|13413|13418|13413.6|13415.6|13410.7|178
1617708900000|2021-04-06 11:35:00|13415.9|13412.9|13415.7|13412.7|13417.5|13413.2|13415.2|13411|119
1617709200000|2021-04-06 11:40:00|13415.8|13412.8|13415|13412|13417|13413.1|13414.2|13409.7|179
1617709500000|2021-04-06 11:45:00|13415.1|13412.1|13414.5|13411.5|13417.1|13413|13414.5|13409.8|132
1617709800000|2021-04-06 11:50:00|13414.6|13411.6|13414.6|13408.6|13417.7|13413.1|13413.2|13408.5|198
1617710100000|2021-04-06 11:55:00|13414.7|13408.7|13413.1|13410.1|13417.5|13412.9|13412.8|13408.2|214
1617710400000|2021-04-06 12:00:00|13413.2|13410.2|13412.5|13409.5|13415.9|13411.4|13412.3|13408.5|199
1617710700000|2021-04-06 12:05:00|13412.4|13409.4|13410.6|13407.6|13413.8|13409.6|13410.3|13406.2|158
1617711000000|2021-04-06 12:10:00|13410.5|13407.5|13411|13408|13412.9|13408.6|13410.3|13405.8|162
1617711300000|2021-04-06 12:15:00|13410.9|13407.9|13411|13408|13414.2|13409.7|13410.5|13406.1|268
1617711600000|2021-04-06 12:20:00|13410.9|13407.9|13410.7|13407.7|13412.6|13408.5|13410.5|13406.4|130
1617711900000|2021-04-06 12:25:00|13410.6|13407.6|13409.4|13406.4|13411.4|13407.6|13409.3|13405.2|116
1617712200000|2021-04-06 12:30:00|13409.5|13406.5|13408.6|13405.6|13411.1|13407|13408.6|13404.2|208
1617712500000|2021-04-06 12:35:00|13408.7|13405.7|13406.9|13403.9|13410.2|13405.9|13406.5|13402.1|155
1617712800000|2021-04-06 12:40:00|13406.8|13403.8|13407.8|13401.8|13409.6|13405.1|13405.4|13401.1|239
1617713100000|2021-04-06 12:45:00|13407.7|13401.7|13405.7|13402.7|13408.6|13404.4|13405.6|13401.1|205
1617713400000|2021-04-06 12:50:00|13405.9|13402.9|13408.4|13402.4|13408.5|13403.9|13405.5|13401|236
1617713700000|2021-04-06 12:55:00|13406.9|13403.9|13406.2|13403.2|13408.4|13403.9|13405.7|13401.2|288
1617714000000|2021-04-06 13:00:00|13406.4|13403.4|13406.8|13403.8|13408.4|13404|13405.9|13401.6|227
1617714300000|2021-04-06 13:05:00|13406.7|13403.7|13405.8|13402.8|13408.3|13403.9|13404.8|13400.3|209
1617714600000|2021-04-06 13:10:00|13405.7|13402.7|13404.5|13401.5|13407.2|13402.7|13404.5|13400.3|179
1617714900000|2021-04-06 13:15:00|13404.6|13401.6|13404.3|13401.3|13406.2|13401.7|13403.4|13399.2|198
1617715200000|2021-04-06 13:20:00|13404.4|13401.4|13403.8|13400.8|13405.1|13401.4|13403.6|13399.1|145
1617715500000|2021-04-06 13:25:00|13403.7|13400.7|13403.1|13400.1|13404.3|13401.3|13402.7|13399.7|162
1617715800000|2021-04-06 13:30:00|13403.3|13400.3|13402.6|13399.6|13404.6|13400.3|13402.3|13398.6|193
1617716100000|2021-04-06 13:35:00|13402.7|13399.7|13402.1|13399.1|13403.5|13399.7|13401.6|13397.3|191
1617716400000|2021-04-06 13:40:00|13402.2|13399.2|13401.9|13398.9|13403.5|13399.9|13401.7|13397.4|189
1617716700000|2021-04-06 13:45:00|13401.8|13398.8|13402.5|13399.5|13404|13399.6|13401.4|13397.3|226
1617717000000|2021-04-06 13:50:00|13403.9|13397.9|13401.8|13398.8|13404.2|13399.8|13401.6|13397.1|230
1617717300000|2021-04-06 13:55:00|13401.9|13398.9|13402.1|13399.1|13403.7|13399.8|13401.7|13397.1|193
1617717600000|2021-04-06 14:00:00|13402|13399|13403.9|13397.9|13404.1|13399.6|13400.7|13396.3|220
1617717900000|2021-04-06 14:05:00|13403.8|13397.8|13400.6|13397.6|13404.5|13400.4|13400.6|13396.1|220
1617718200000|2021-04-06 14:10:00|13400.7|13397.7|13401.1|13398.1|13402.8|13398.5|13400.2|13396.4|173
1617718500000|2021-04-06 14:15:00|13401.2|13398.2|13400.6|13397.6|13402.9|13399|13400.6|13396.3|211
1617718800000|2021-04-06 14:20:00|13400.7|13397.7|13398.8|13395.8|13401.4|13397.7|13398.2|13394.2|151
1617719100000|2021-04-06 14:25:00|13398.9|13395.9|13399.3|13396.3|13399.7|13396.3|13397.8|13393.5|180
1617719400000|2021-04-06 14:30:00|13399.2|13396.2|13399.8|13393.8|13400.3|13396.3|13397.7|13393.2|249
1617719700000|2021-04-06 14:35:00|13398.2|13395.2|13398.2|13395.2|13399.8|13396|13397.6|13393.2|256
1617720000000|2021-04-06 14:40:00|13398.1|13395.1|13398|13395|13400|13395.7|13397.5|13393.1|228
1617720300000|2021-04-06 14:45:00|13398.1|13395.1|13396.9|13393.9|13399.2|13395.1|13396.6|13392.3|175
1617720600000|2021-04-06 14:50:00|13396.8|13393.8|13397|13394|13398.4|13394.1|13396.4|13392.4|112
1617720900000|2021-04-06 14:55:00|13397.1|13394.1|13396.5|13393.5|13398.3|13394.1|13395.5|13391.3|196
1617721200000|2021-04-06 15:00:00|13396.4|13393.4|13396.9|13390.9|13398.6|13394.1|13394.9|13390.3|239
1617721500000|2021-04-06 15:05:00|13396.8|13390.8|13397.3|13391.3|13398.1|13393.8|13394.7|13390.6|165
1617721800000|2021-04-06 15:10:00|13397.4|13391.4|13396.2|13390.2|13397.5|13393.1|13394.7|13390.2|175
1617722100000|2021-04-06 15:15:00|13396.3|13390.3|13396|13390|13396.3|13391.9|13393.8|13389.4|172
1617722400000|2021-04-06 15:20:00|13394.5|13391.5|13397.9|13391.9|13397.9|13393.4|13393.8|13389.6|140
1617722700000|2021-04-06 15:25:00|13397.8|13391.8|13396.7|13393.7|13398.2|13393.8|13396.3|13391.8|140
1617723000000|2021-04-06 15:30:00|13396.6|13393.6|13397.8|13394.8|13399.3|13394.9|13396.6|13392.1|268
1617723300000|2021-04-06 15:35:00|13397.7|13394.7|13397.8|13391.8|13399.3|13395|13396|13391.5|211
1617723600000|2021-04-06 15:40:00|13397.9|13391.9|13395.3|13392.3|13398.2|13393.9|13395.1|13390.6|171
1617723900000|2021-04-06 15:45:00|13395.5|13392.5|13395|13392|13397|13392.6|13394.8|13390.2|92
1617724200000|2021-04-06 15:50:00|13395.1|13392.1|13395.3|13389.3|13396.9|13392.4|13393.6|13389.2|227
1617724500000|2021-04-06 15:55:00|13395.2|13389.2|13396.3|13390.3|13396.8|13392.3|13393.7|13389.2|169
1617724800000|2021-04-06 16:00:00|13396|13390|13396.6|13393.6|13398.2|13393.7|13394.6|13389.8|220
1617725100000|2021-04-06 16:05:00|13398.1|13392.1|13398.1|13392.1|13399.3|13394.6|13396.5|13391.8|191
1617725400000|2021-04-06 16:10:00|13398.2|13392.2|13398.9|13392.9|13399.3|13394.7|13396.7|13392.1|172
1617725700000|2021-04-06 16:15:00|13397.3|13394.3|13397.4|13394.4|13399.1|13394.4|13396.4|13391.9|130
1617726000000|2021-04-06 16:20:00|13399|13393|13397.4|13394.4|13399.9|13395.2|13397|13392.5|174
1617726300000|2021-04-06 16:25:00|13397.5|13394.5|13397.9|13394.9|13399.8|13395.2|13397.3|13392.9|173
1617726600000|2021-04-06 16:30:00|13398.1|13395.1|13396.8|13390.8|13399.6|13395.1|13394.9|13390.4|151
1617726900000|2021-04-06 16:35:00|13396.7|13390.7|13397.4|13394.4|13399.1|13394.6|13395.2|13390.7|169
1617727200000|2021-04-06 16:40:00|13398.8|13392.8|13395.7|13392.7|13399|13394.4|13395.7|13391|120
1617727500000|2021-04-06 16:45:00|13396.9|13390.9|13395.2|13389.2|13397.2|13392.8|13394.6|13389.2|204
1617727800000|2021-04-06 16:50:00|13395.1|13389.1|13394.8|13391.8|13396.6|13392|13393.5|13388.9|122
1617728100000|2021-04-06 16:55:00|13394.7|13391.7|13394.1|13391.1|13396.4|13391.9|13394.1|13389.5|111
1617728400000|2021-04-06 17:00:00|13395.6|13389.6|13394.2|13391.2|13396|13391.4|13393.9|13389.4|124
1617728700000|2021-04-06 17:05:00|13395.7|13389.7|13395|13392|13396.5|13392|13393.8|13389.5|132
1617729000000|2021-04-06 17:10:00|13394.9|13391.9|13395.8|13392.8|13397.8|13393.3|13394.9|13390.3|244
1617729300000|2021-04-06 17:15:00|13395.7|13392.7|13395.1|13392.1|13397.3|13393|13394.7|13390.1|234
1617729600000|2021-04-06 17:20:00|13395.2|13392.2|13397|13394|13398.4|13394.1|13394.9|13390.5|149
1617729900000|2021-04-06 17:25:00|13397.1|13394.1|13401|13395|13402.3|13397.6|13397.1|13392.5|192
1617730200000|2021-04-06 17:30:00|13400.5|13394.5|13400.4|13394.4|13401.7|13397.2|13398.2|13393.2|213
1617730500000|2021-04-06 17:35:00|13400.5|13394.5|13398.7|13395.7|13400.7|13396.2|13398.5|13393.8|134
1617730800000|2021-04-06 17:40:00|13400.2|13394.2|13400.8|13394.8|13401.2|13396.8|13398.6|13394.1|167
1617731100000|2021-04-06 17:45:00|13400.9|13394.9|13398|13395|13401|13396.3|13397.8|13393.4|147
1617731400000|2021-04-06 17:50:00|13398.1|13395.1|13397.4|13394.4|13400.2|13395.7|13397.3|13392.8|172
1617731700000|2021-04-06 17:55:00|13397.3|13394.3|13397.2|13394.2|13399.2|13394.6|13396.9|13392.3|184
1617732000000|2021-04-06 18:00:00|13397.3|13394.3|13396.7|13390.7|13399.6|13395|13394.9|13390.4|266
1617732300000|2021-04-06 18:05:00|13395.4|13392.4|13396.6|13390.6|13397.2|13392.7|13394.5|13390|256
1617732600000|2021-04-06 18:10:00|13396.5|13390.5|13393.2|13390.2|13397.1|13392.5|13392.5|13388.3|275
1617732900000|2021-04-06 18:15:00|13394.6|13388.6|13393.1|13390.1|13395.4|13391|13392.7|13388.4|169
1617733200000|2021-04-06 18:20:00|13394.6|13388.6|13392.9|13389.9|13395.1|13390.3|13392.5|13388.3|159
1617733500000|2021-04-06 18:25:00|13392.8|13389.8|13395.3|13389.3|13395.4|13390.9|13392.5|13388.3|166
1617733800000|2021-04-06 18:30:00|13395|13389|13394.8|13388.8|13395.6|13391.1|13393.3|13388.7|196
1617734100000|2021-04-06 18:35:00|13394.9|13388.9|13395.7|13389.7|13396.7|13391.9|13393.7|13388.9|215
1617734400000|2021-04-06 18:40:00|13395.5|13389.5|13394.9|13388.9|13396|13391.2|13393|13388.4|214
1617734700000|2021-04-06 18:45:00|13395|13389|13392.8|13389.8|13395.5|13391|13392.6|13388.2|191
1617735000000|2021-04-06 18:50:00|13392.9|13389.9|13395.3|13389.3|13395.9|13391.2|13392.9|13388.5|242
1617735300000|2021-04-06 18:55:00|13395.2|13389.2|13392.9|13389.9|13396.2|13391.7|13392.8|13388.5|200
1617735600000|2021-04-06 19:00:00|13392.8|13389.8|13392.8|13389.8|13394.4|13390|13392.2|13387.6|213
1617735900000|2021-04-06 19:05:00|13392.7|13389.7|13394.1|13388.1|13394.5|13390|13392.4|13387.9|167
1617736200000|2021-04-06 19:10:00|13394.2|13388.2|13394.2|13388.2|13394.6|13390.1|13392.5|13387.8|132
1617736500000|2021-04-06 19:15:00|13394.3|13388.3|13394.1|13388.1|13394.4|13390|13392.5|13387.8|119
1617736800000|2021-04-06 19:20:00|13394|13388|13393.5|13387.5|13394.2|13389.7|13391.5|13386.9|165
1617737100000|2021-04-06 19:25:00|13392.1|13389.1|13391.9|13388.9|13393.9|13389.4|13391.7|13387.2|117
1617737400000|2021-04-06 19:30:00|13393.5|13387.5|13392.2|13389.2|13393.8|13389.4|13391.5|13387|131
1617737700000|2021-04-06 19:35:00|13392.3|13389.3|13393.7|13387.7|13394.1|13389.5|13391.8|13387.1|86
1617738000000|2021-04-06 19:40:00|13392.3|13389.3|13393.6|13387.6|13393.9|13389.4|13391.9|13387.2|97
1617738300000|2021-04-06 19:45:00|13392.3|13389.3|13394.3|13388.3|13394.5|13390.2|13392|13387.6|77
1617738600000|2021-04-06 19:50:00|13392.8|13389.8|13394.7|13388.7|13395.9|13391.3|13392.8|13388.4|176
1617738900000|2021-04-06 19:55:00|13394.8|13388.8|13392.6|13386.6|13394.8|13390.4|13391|13386.5|179
1617739200000|2021-04-06 20:00:00|13392.7|13386.7|13390.8|13387.8|13392.8|13388.2|13390.8|13386.2|88
1617739500000|2021-04-06 20:05:00|13390.7|13387.7|13392.6|13386.6|13392.8|13388.5|13390.7|13386.2|80
1617739800000|2021-04-06 20:10:00|13392.5|13386.5|13392.7|13386.7|13393.1|13388.4|13390.9|13386.5|76
1617740100000|2021-04-06 20:15:00|13392.6|13386.6|13391.2|13388.2|13393.6|13388.2|13391.2|13386.6|84
1617740400000|2021-04-06 20:20:00|13392.8|13386.8|13392.6|13386.6|13393.1|13387.1|13392.5|13386.5|59
1617740700000|2021-04-06 20:25:00|13392.7|13386.7|13391.9|13385.9|13392.8|13386.8|13391.7|13385.7|105
1617741000000|2021-04-06 20:30:00|13391.6|13385.6|13391.6|13385.6|13392.1|13386.1|13391.4|13385.4|95
1617741300000|2021-04-06 20:35:00|13391.5|13385.5|13391.6|13385.6|13391.9|13385.9|13391.3|13385.3|101
1617741600000|2021-04-06 20:40:00|13391.7|13385.7|13391.5|13385.5|13393|13387|13390.9|13384.9|107
1617741900000|2021-04-06 20:45:00|13392|13386|13393.5|13387.5|13400.5|13390.3|13391.5|13385.5|352
1617742200000|2021-04-06 20:50:00|13393.2|13387.2|13393|13387|13399|13390.1|13392.9|13386.9|204
1617742500000|2021-04-06 20:55:00|13392.7|13386.7|13392.9|13386.9|13393.3|13387.3|13391.8|13385.8|188
1617742800000|2021-04-06 21:00:00|13393.1|13387.1|13392.7|13386.7|13394.4|13388.4|13392.7|13386.7|28
1617743100000|2021-04-06 21:05:00|13393.5|13386.8|13391|13385|13395.5|13387.6|13391|13382.9|116
1617743400000|2021-04-06 21:10:00|13391.8|13385.8|13399.6|13387.9|13405.9|13390.9|13391.7|13385|260
1617743700000|2021-04-06 21:15:00|13399.1|13388|13396|13388.2|13402.8|13391.2|13394.5|13386.6|208
1617744000000|2021-04-06 21:20:00|13395.5|13387.7|13397.6|13387.8|13401.7|13388.8|13394.8|13385|113
1617744300000|2021-04-06 21:25:00|13400|13386.9|13396|13386.2|13402.2|13388.9|13395.2|13385.1|102
1617744600000|2021-04-06 21:30:00|13398.8|13387|13395.4|13389|13399.9|13389.2|13394.8|13386.4|117
1617744900000|2021-04-06 21:35:00|13398.3|13388.7|13400.7|13387.5|13403.7|13389.1|13395.4|13386|172
1617745200000|2021-04-06 21:40:00|13400.6|13387.6|13401.6|13386.6|13403.6|13389.6|13397|13386.4|155
1617745500000|2021-04-06 21:45:00|13400.2|13387.2|13401.5|13390.9|13402.9|13391.2|13397.4|13387.2|156
1617745800000|2021-04-06 21:50:00|13402.1|13389.8|13399.2|13390.8|13404.3|13392.6|13398.2|13388.1|107
1617746100000|2021-04-06 21:55:00|13398.4|13392.4|13399.2|13391.3|13402.9|13392.7|13398|13388.5|107
1617746400000|2021-04-06 22:00:00|13398.1|13391.4|13394.8|13388.3|13403.4|13391.4|13393.8|13386.5|256
1617746700000|2021-04-06 22:05:00|13394.2|13388.2|13395.5|13388.8|13396.5|13389.4|13393.3|13387.2|105
1617747000000|2021-04-06 22:10:00|13393.9|13387.9|13395.8|13388.8|13398.5|13389.5|13393.9|13385.4|149
1617747300000|2021-04-06 22:15:00|13396.8|13387.7|13396.9|13390|13399.3|13391|13395.6|13387.4|188
1617747600000|2021-04-06 22:20:00|13396.7|13389.9|13396.5|13389.8|13397.5|13390.6|13395.4|13388.8|121
1617747900000|2021-04-06 22:25:00|13395.2|13389.2|13394.7|13388.7|13396.6|13390.4|13393.9|13387.9|116
1617748200000|2021-04-06 22:30:00|13394.6|13388.3|13394.9|13388.9|13395.5|13389.2|13393.3|13387.1|106
1617748500000|2021-04-06 22:35:00|13394.7|13388.7|13394.7|13388.7|13395.1|13389.1|13393.7|13387.7|99
1617748800000|2021-04-06 22:40:00|13394.5|13388.5|13394.1|13388.1|13396|13388.7|13393.3|13387.2|105
1617749100000|2021-04-06 22:45:00|13394.2|13388.2|13394|13388|13394.7|13388.7|13393.1|13387|111
1617749400000|2021-04-06 22:50:00|13394.1|13388.1|13394.1|13388.1|13394.9|13388.9|13393.3|13387.3|104
1617749700000|2021-04-06 22:55:00|13394.3|13388.3|13395.1|13389.1|13395.1|13389.1|13393.2|13387.2|126
1617750000000|2021-04-06 23:00:00|13394.9|13388.9|13394.5|13388.5|13395.2|13389.2|13393.7|13387.7|176
1617750300000|2021-04-06 23:05:00|13394.7|13388.7|13394.4|13388.4|13394.8|13390.3|13392.9|13387.7|98
1617750600000|2021-04-06 23:10:00|13394|13388|13394.6|13388.6|13394.8|13390.2|13393|13388|59
1617750900000|2021-04-06 23:15:00|13394.7|13388.7|13392.5|13389.5|13394.7|13390.2|13392.4|13387.8|129
1617751200000|2021-04-06 23:20:00|13392.6|13389.6|13394.9|13388.9|13394.9|13389.7|13392.3|13387.6|83
1617751500000|2021-04-06 23:25:00|13394.6|13388.6|13393.6|13387.6|13395.3|13390.3|13392.1|13387.5|143
1617751800000|2021-04-06 23:30:00|13392.3|13389.3|13393.6|13387.6|13393.9|13389.4|13392|13387.4|188
1617752100000|2021-04-06 23:35:00|13393.5|13387.5|13391.9|13388.9|13394.2|13389.5|13391.7|13387.3|160
1617752400000|2021-04-06 23:40:00|13391.7|13388.7|13393.2|13387.2|13393.7|13389|13391.5|13387|70
1617752700000|2021-04-06 23:45:00|13393.4|13387.4|13393.2|13387.2|13393.4|13388.7|13391.4|13386.9|77
1617753000000|2021-04-06 23:50:00|13391.4|13388.4|13392.4|13386.4|13393.4|13388.7|13390.8|13386.3|142
1617753300000|2021-04-06 23:55:00|13392.5|13386.5|13392.3|13386.3|13392.7|13388.3|13390.6|13386|79
1617753600000|2021-04-07 00:00:00|13392.2|13386.2|13394.2|13388.2|13395|13390.5|13390.6|13386|236
1617753900000|2021-04-07 00:05:00|13394.1|13388.1|13393|13390|13394.5|13390.7|13392|13387.5|151
1617754200000|2021-04-07 00:10:00|13392.9|13389.9|13392.4|13389.4|13395.3|13391|13392.4|13387.9|122
1617754500000|2021-04-07 00:15:00|13392.3|13389.3|13391.6|13388.6|13393.5|13389.4|13391|13386.5|121
1617754800000|2021-04-07 00:20:00|13393.1|13387.1|13390.8|13387.8|13393.2|13388.7|13389.7|13385.4|152
1617755100000|2021-04-07 00:25:00|13392.3|13386.3|13391.7|13385.7|13393.3|13388.8|13390|13385.6|194
1617755400000|2021-04-07 00:30:00|13391.6|13385.6|13392.4|13386.4|13392.9|13388.7|13390.8|13385.6|148
1617755700000|2021-04-07 00:35:00|13392.3|13386.3|13390|13387|13392.5|13387.8|13389.5|13385.3|133
1617756000000|2021-04-07 00:40:00|13390.1|13387.1|13389.9|13386.9|13391.8|13387.2|13389.6|13385.4|68
1617756300000|2021-04-07 00:45:00|13390|13387|13391.1|13385.1|13391.2|13387|13388.4|13384.1|178
1617756600000|2021-04-07 00:50:00|13391|13385|13392.3|13386.3|13392.6|13387.9|13389.5|13385|171
1617756900000|2021-04-07 00:55:00|13392.2|13386.2|13389.7|13383.7|13392.4|13387|13387.9|13383.3|177
1617757200000|2021-04-07 01:00:00|13389.6|13383.6|13386.7|13383.7|13389.9|13385.4|13386.6|13382.2|175
1617757500000|2021-04-07 01:05:00|13386.9|13383.9|13382.5|13379.5|13387.3|13383.9|13382|13377.7|276
1617757800000|2021-04-07 01:10:00|13382.6|13379.6|13381.7|13375.7|13384|13379.6|13380.8|13375.5|225
1617758100000|2021-04-07 01:15:00|13381.6|13375.6|13383.7|13377.7|13383.8|13379.3|13379.9|13375.4|216
1617758400000|2021-04-07 01:20:00|13383.6|13377.6|13382.6|13376.6|13383.7|13379.2|13380.9|13376.2|165
1617758700000|2021-04-07 01:25:00|13381.3|13378.3|13383.9|13380.9|13386.1|13381.7|13381.1|13376.7|218
1617759000000|2021-04-07 01:30:00|13384|13381|13387.6|13384.6|13389.3|13384.8|13383.6|13379.7|250
1617759300000|2021-04-07 01:35:00|13387.7|13384.7|13381.1|13378.1|13389|13384.8|13381.1|13376.8|228
1617759600000|2021-04-07 01:40:00|13381.3|13378.3|13379.8|13376.8|13382.9|13378.9|13379.8|13375.3|192
1617759900000|2021-04-07 01:45:00|13379.9|13376.9|13381.9|13378.9|13383.4|13379|13379.9|13375.6|129
1617760200000|2021-04-07 01:50:00|13381.7|13378.7|13381.9|13378.9|13383.4|13379.1|13381.1|13376.6|101
1617760500000|2021-04-07 01:55:00|13381.8|13378.8|13383.1|13380.1|13384.6|13380.1|13381.8|13377.3|92
1617760800000|2021-04-07 02:00:00|13383.2|13380.2|13383.3|13377.3|13386.7|13382.2|13381.9|13377.2|178
1617761100000|2021-04-07 02:05:00|13383.2|13377.2|13384.3|13378.3|13384.7|13380|13381|13376.6|150
1617761400000|2021-04-07 02:10:00|13384.1|13378.1|13387.2|13381.2|13388.1|13383.5|13382.6|13378.1|251
1617761700000|2021-04-07 02:15:00|13387.3|13381.3|13386|13383|13388|13383.5|13385.7|13381.2|139
1617762000000|2021-04-07 02:20:00|13385.9|13382.9|13388.2|13385.2|13389.7|13385.4|13385.9|13381.3|163
1617762300000|2021-04-07 02:25:00|13388.1|13385.1|13388.5|13382.5|13389.1|13385.3|13386.3|13381.9|174
1617762600000|2021-04-07 02:30:00|13388.3|13382.3|13387|13384|13389|13384.9|13386.2|13381.7|210
1617762900000|2021-04-07 02:35:00|13386.9|13383.9|13384.8|13381.8|13388.7|13384.3|13384.8|13380.3|181
1617763200000|2021-04-07 02:40:00|13384.7|13381.7|13383.3|13377.3|13385.2|13381.8|13381.6|13377|220
1617763500000|2021-04-07 02:45:00|13383.4|13377.4|13381.9|13378.9|13384.4|13379.9|13381.7|13377.1|156
1617763800000|2021-04-07 02:50:00|13383.4|13377.4|13382.2|13376.2|13383.6|13379.1|13380.6|13375.9|126
1617764100000|2021-04-07 02:55:00|13382|13376|13381.9|13378.9|13383.4|13379|13379.2|13374.7|159
1617764400000|2021-04-07 03:00:00|13382|13379|13385.5|13379.5|13385.6|13380.9|13381.5|13377.2|174
1617764700000|2021-04-07 03:05:00|13385.4|13379.4|13384.1|13381.1|13385.6|13381.5|13382.4|13377.8|218
1617765000000|2021-04-07 03:10:00|13384.2|13381.2|13385.3|13382.3|13387.1|13382.6|13384|13379.6|194
1617765300000|2021-04-07 03:15:00|13385.2|13382.2|13385|13382|13387.7|13383.1|13384.8|13380.9|144
1617765600000|2021-04-07 03:20:00|13385.1|13382.1|13387.1|13384.1|13388.6|13384.2|13384.9|13380.4|99
1617765900000|2021-04-07 03:25:00|13386.7|13383.7|13387.2|13381.2|13388.5|13384.2|13385.7|13381.1|136
1617766200000|2021-04-07 03:30:00|13385.8|13382.8|13385|13382|13387.2|13383|13384.7|13380.2|127
1617766500000|2021-04-07 03:35:00|13384.9|13381.9|13384.2|13381.2|13386.4|13382.1|13383.2|13378.8|156
1617766800000|2021-04-07 03:40:00|13384.3|13381.3|13385|13382|13387.4|13382.8|13384.1|13379.9|133
1617767100000|2021-04-07 03:45:00|13385.1|13382.1|13387.7|13381.7|13388.2|13383.8|13385|13380.6|112
1617767400000|2021-04-07 03:50:00|13386.1|13383.1|13386.2|13383.2|13388.4|13383.8|13385.9|13381.5|101
1617767700000|2021-04-07 03:55:00|13386.4|13383.4|13386.1|13383.1|13388.5|13384.4|13385.3|13380.7|143
1617768000000|2021-04-07 04:00:00|13386.2|13383.2|13385.9|13382.9|13388.5|13383.9|13385|13380.6|126
1617768300000|2021-04-07 04:05:00|13387.3|13381.3|13387.7|13381.7|13388|13383.7|13385.6|13380.7|96
1617768600000|2021-04-07 04:10:00|13387.8|13381.8|13387.9|13381.9|13387.9|13383.6|13385.7|13381.1|99
1617768900000|2021-04-07 04:15:00|13386.4|13383.4|13386.4|13383.4|13387.7|13383.6|13385.2|13380.8|102
1617769200000|2021-04-07 04:20:00|13386.3|13383.3|13387.1|13384.1|13388.5|13384.1|13385.7|13381.2|124
1617769500000|2021-04-07 04:25:00|13387.3|13384.3|13387.7|13384.7|13389.7|13385.3|13386.7|13382.3|102
1617769800000|2021-04-07 04:30:00|13387.6|13384.6|13388.5|13385.5|13390.2|13385.8|13387.4|13383.3|116
1617770100000|2021-04-07 04:35:00|13388.4|13385.4|13388.6|13385.6|13390.6|13386.1|13388.3|13384|60
1617770400000|2021-04-07 04:40:00|13388.7|13385.7|13388.3|13385.3|13390.1|13385.7|13388|13383.7|196
1617770700000|2021-04-07 04:45:00|13389.7|13383.7|13389.4|13383.4|13389.9|13385.4|13387.9|13383.3|73
1617771000000|2021-04-07 04:50:00|13389.5|13383.5|13387.1|13384.1|13390.6|13386.2|13387|13382.7|138
1617771300000|2021-04-07 04:55:00|13387.2|13384.2|13388.2|13385.2|13389.9|13385.4|13386.8|13382.4|129
1617771600000|2021-04-07 05:00:00|13388.3|13385.3|13389.8|13383.8|13390.1|13385.8|13387.9|13383.6|165
1617771900000|2021-04-07 05:05:00|13388.2|13385.2|13387.6|13384.6|13389.9|13385.4|13387.3|13382.9|143
1617772200000|2021-04-07 05:10:00|13387.7|13384.7|13387.9|13384.9|13389.5|13385.4|13387.5|13383.2|144
1617772500000|2021-04-07 05:15:00|13388|13385|13387|13384|13390.4|13385.9|13386.9|13382.4|132
1617772800000|2021-04-07 05:20:00|13386.9|13383.9|13385.8|13382.8|13388.3|13384.1|13385.7|13381.1|172
1617773100000|2021-04-07 05:25:00|13387.3|13381.3|13385.1|13382.1|13387.3|13382.7|13385|13380.5|93
1617773400000|2021-04-07 05:30:00|13386.5|13380.5|13386.6|13380.6|13386.9|13382.4|13384.9|13380.5|85
1617773700000|2021-04-07 05:35:00|13386.7|13380.7|13385.4|13382.4|13386.9|13382.5|13385|13380.6|74
1617774000000|2021-04-07 05:40:00|13385.3|13382.3|13386.5|13380.5|13386.7|13382.4|13384.8|13380.4|99
1617774300000|2021-04-07 05:45:00|13384.9|13381.9|13385|13382|13386.8|13382.3|13384.8|13380.5|94
1617774600000|2021-04-07 05:50:00|13385.1|13382.1|13380.1|13377.1|13386.6|13382.1|13380.1|13375.6|160
1617774900000|2021-04-07 05:55:00|13379.9|13376.9|13380.9|13377.9|13382.7|13378|13378.8|13374.8|142
1617775200000|2021-04-07 06:00:00|13380.8|13377.8|13382.5|13379.5|13384.3|13379.6|13379.7|13375.3|304
1617775500000|2021-04-07 06:05:00|13382.6|13379.6|13389.2|13383.2|13389.7|13384.4|13381.6|13377.3|352
1617775800000|2021-04-07 06:10:00|13389.1|13383.1|13390.4|13387.4|13392.7|13388.5|13388.5|13383.1|402
1617776100000|2021-04-07 06:15:00|13391.9|13385.9|13392.9|13389.9|13395.6|13391.1|13390.2|13385.8|244
1617776400000|2021-04-07 06:20:00|13392.8|13389.8|13392.4|13386.4|13395.5|13391.1|13389.7|13385.3|213
1617776700000|2021-04-07 06:25:00|13392.3|13386.3|13389.9|13386.9|13393|13388.2|13389.1|13384.7|188
1617777000000|2021-04-07 06:30:00|13389.8|13386.8|13389|13386|13392.8|13388.3|13388.8|13384.5|255
1617777300000|2021-04-07 06:35:00|13390.5|13384.5|13389.2|13386.2|13391|13386.4|13388|13383.7|204
1617777600000|2021-04-07 06:40:00|13389.3|13386.3|13390|13387|13391.9|13387.5|13387.7|13383.2|221
1617777900000|2021-04-07 06:45:00|13389.9|13386.9|13389.7|13383.7|13391.5|13387.1|13388.2|13383.7|204
1617778200000|2021-04-07 06:50:00|13388.3|13385.3|13392.2|13389.2|13393.7|13389.3|13388.3|13383.8|192
1617778500000|2021-04-07 06:55:00|13392.3|13389.3|13390.5|13387.5|13393.8|13389.6|13390.1|13385.8|228
1617778800000|2021-04-07 07:00:00|13391.7|13385.7|13388|13385|13391.8|13387.4|13387.8|13383.3|296
1617779100000|2021-04-07 07:05:00|13388.1|13385.1|13386.1|13383.1|13389.7|13385.3|13385.8|13381.5|155
1617779400000|2021-04-07 07:10:00|13386|13383|13386.4|13383.4|13387.9|13383.8|13385.9|13381.6|179
1617779700000|2021-04-07 07:15:00|13386.5|13383.5|13386.2|13383.2|13389.2|13384.7|13386|13382|214
1617780000000|2021-04-07 07:20:00|13386.3|13383.3|13386.8|13383.8|13389.3|13384.7|13386.2|13381.7|264
1617780300000|2021-04-07 07:25:00|13386.7|13383.7|13388.9|13382.9|13388.9|13384.5|13385.8|13381.4|206
1617780600000|2021-04-07 07:30:00|13387.5|13384.5|13386.2|13383.2|13388.2|13384.6|13385.7|13381.6|168
1617780900000|2021-04-07 07:35:00|13386.1|13383.1|13389.6|13386.6|13391.7|13387.1|13386.1|13383.1|222
1617781200000|2021-04-07 07:40:00|13389.7|13386.7|13390|13387|13391.6|13387.2|13389.2|13384.6|214
1617781500000|2021-04-07 07:45:00|13389.9|13386.9|13387.5|13384.5|13391.6|13387.3|13387|13382.7|206
1617781800000|2021-04-07 07:50:00|13387.4|13384.4|13389|13383|13389.9|13385.4|13387.3|13382.9|215
1617782100000|2021-04-07 07:55:00|13389.1|13383.1|13387.8|13384.8|13389.1|13384.8|13386.2|13381.6|226
1617782400000|2021-04-07 08:00:00|13387.9|13384.9|13389.3|13386.3|13391.3|13386.7|13387.6|13384.2|230
1617782700000|2021-04-07 08:05:00|13389.2|13386.2|13389.4|13386.4|13391.3|13387.1|13388.9|13384.7|216
1617783000000|2021-04-07 08:10:00|13389.5|13386.5|13392|13389|13393.3|13389|13389.5|13386.3|204
1617783300000|2021-04-07 08:15:00|13392.1|13389.1|13427.2|13421.2|13430.4|13422.7|13392.1|13388.4|298
1617783600000|2021-04-07 08:20:00|13425.5|13419.5|13412|13406|13425.5|13419.5|13403.5|13397.5|454
1617783900000|2021-04-07 08:25:00|13412.1|13406.1|13411|13405|13412.6|13407.9|13409|13404.6|177
1617784200000|2021-04-07 08:30:00|13410.9|13404.9|13398.4|13392.4|13411.1|13406.6|13396.6|13390.6|322
1617784500000|2021-04-07 08:35:00|13398.5|13392.5|13400.4|13394.4|13402.4|13397.9|13396.6|13392|280
1617784800000|2021-04-07 08:40:00|13400.5|13394.5|13402.8|13399.8|13404.7|13400.1|13399.1|13394.4|170
1617785100000|2021-04-07 08:45:00|13402.7|13399.7|13403.7|13397.7|13404.5|13400|13401.3|13396.6|160
1617785400000|2021-04-07 08:50:00|13403.6|13397.6|13401.8|13395.8|13404.2|13399.5|13400.5|13395.5|185
1617785700000|2021-04-07 08:55:00|13401.9|13395.9|13398.8|13395.8|13402|13397.6|13398.8|13394.3|206
1617786000000|2021-04-07 09:00:00|13400.3|13394.3|13398.6|13395.6|13401.6|13397.1|13398.2|13393.7|245
1617786300000|2021-04-07 09:05:00|13398.5|13395.5|13399.8|13396.8|13401.6|13397.1|13398.4|13393.8|209
1617786600000|2021-04-07 09:10:00|13399.9|13396.9|13399.4|13396.4|13401.4|13397.1|13398.5|13393.9|243
1617786900000|2021-04-07 09:15:00|13401.2|13395.2|13402.7|13396.7|13403.9|13399.2|13399.8|13395.2|266
1617787200000|2021-04-07 09:20:00|13402.8|13396.8|13401.3|13395.3|13403.2|13398.7|13399|13394.5|194
1617787500000|2021-04-07 09:25:00|13401.4|13395.4|13399.2|13396.2|13401.4|13396.8|13397.9|13393.3|167
1617787800000|2021-04-07 09:30:00|13400.6|13394.6|13397.7|13394.7|13400.7|13396.2|13397.5|13392.9|157
1617788100000|2021-04-07 09:35:00|13397.6|13394.6|13397.4|13394.4|13399.1|13394.8|13396.9|13392.3|137
1617788400000|2021-04-07 09:40:00|13397.3|13394.3|13400|13394|13400.1|13395.6|13397.3|13393|150
1617788700000|2021-04-07 09:45:00|13399.9|13393.9|13400|13394|13400.4|13395.8|13398.2|13393.6|182
1617789000000|2021-04-07 09:50:00|13399.9|13393.9|13399.8|13393.8|13400.3|13396|13397.7|13393.2|161
1617789300000|2021-04-07 09:55:00|13399.9|13393.9|13398.4|13392.4|13400.1|13394.9|13396.5|13392|183
1617789600000|2021-04-07 10:00:00|13396.8|13393.8|13395.3|13392.3|13399.6|13394.7|13395.2|13390.7|213
1617789900000|2021-04-07 10:05:00|13396.7|13390.7|13395|13392|13396.9|13392.4|13394.6|13390.2|187
1617790200000|2021-04-07 10:10:00|13395.1|13392.1|13394.3|13388.3|13396.3|13392.2|13392.7|13388.3|163
1617790500000|2021-04-07 10:15:00|13394.4|13388.4|13393|13387|13394.4|13389.9|13391.1|13386.5|178
1617790800000|2021-04-07 10:20:00|13392.9|13386.9|13392.9|13386.9|13394.1|13388.8|13391.4|13386.6|193
1617791100000|2021-04-07 10:25:00|13392.8|13386.8|13393.9|13387.9|13394.9|13390.5|13392|13386.7|220
1617791400000|2021-04-07 10:30:00|13393.8|13387.8|13389.1|13386.1|13393.9|13387.9|13388.9|13384.4|192
1617791700000|2021-04-07 10:35:00|13389.2|13386.2|13392.2|13386.2|13392.2|13387.6|13389.2|13384.6|185
1617792000000|2021-04-07 10:40:00|13392.3|13386.3|13392.7|13386.7|13393.9|13389.4|13390.7|13386|229
1617792300000|2021-04-07 10:45:00|13392.8|13386.8|13390.8|13384.8|13392.8|13388.3|13389.3|13384.7|163
1617792600000|2021-04-07 10:50:00|13390.9|13384.9|13389.5|13386.5|13391.6|13387.1|13389.1|13384.5|176
1617792900000|2021-04-07 10:55:00|13391|13385|13389.8|13383.8|13391.1|13386.6|13387.6|13383.1|208
1617793200000|2021-04-07 11:00:00|13389.7|13383.7|13388.9|13385.9|13390.7|13386.2|13387.4|13382.9|170
1617793500000|2021-04-07 11:05:00|13389|13386|13389|13386|13391.4|13387.1|13389|13384.4|176
1617793800000|2021-04-07 11:10:00|13389.2|13386.2|13388.9|13385.9|13391.4|13387.1|13388.6|13384|147
1617794100000|2021-04-07 11:15:00|13389|13386|13388.7|13382.7|13390.3|13386.1|13387.2|13382.6|121
1617794400000|2021-04-07 11:20:00|13387.2|13384.2|13388.3|13385.3|13388.8|13385.8|13387.2|13384.2|113
1617794700000|2021-04-07 11:25:00|13388.4|13385.4|13387.8|13384.8|13389.8|13385.5|13386.7|13382.3|176
1617795000000|2021-04-07 11:30:00|13387.7|13384.7|13388|13385|13388.4|13385.4|13387.5|13384.5|159
1617795300000|2021-04-07 11:35:00|13387.9|13384.9|13389|13383|13389.7|13385.5|13387.1|13383|140
1617795600000|2021-04-07 11:40:00|13389.2|13383.2|13387.1|13384.1|13389.7|13385.2|13386.7|13382.3|150
1617795900000|2021-04-07 11:45:00|13387.3|13384.3|13387.2|13384.2|13389.3|13384.8|13386.7|13382.4|124
1617796200000|2021-04-07 11:50:00|13387.1|13384.1|13388.9|13385.9|13390.3|13386|13387|13382.6|157
1617796500000|2021-04-07 11:55:00|13389|13386|13390.5|13387.5|13394|13389.5|13388.9|13384.6|258
1617796800000|2021-04-07 12:00:00|13390.4|13387.4|13395.5|13389.5|13395.7|13390.3|13390.4|13386|268
1617797100000|2021-04-07 12:05:00|13394.1|13391.1|13395.6|13389.6|13396.2|13391.6|13393.8|13389|175
1617797400000|2021-04-07 12:10:00|13395.5|13389.5|13396.6|13390.6|13396.7|13392.2|13393.8|13388.9|182
1617797700000|2021-04-07 12:15:00|13396.5|13390.5|13398|13392|13400.2|13395.8|13395|13390.4|279
1617798000000|2021-04-07 12:20:00|13397.7|13391.7|13400.4|13397.4|13402.7|13398.2|13396|13391.5|293
1617798300000|2021-04-07 12:25:00|13400.5|13397.5|13400.8|13394.8|13402.8|13398.3|13400.3|13394.7|171
1617798600000|2021-04-07 12:30:00|13400.7|13394.7|13400.9|13394.9|13402.2|13397.8|13398.7|13394.1|258
1617798900000|2021-04-07 12:35:00|13400.8|13394.8|13400.5|13397.5|13403.6|13399.2|13398.8|13394.4|263
1617799200000|2021-04-07 12:40:00|13402|13396|13400.9|13397.9|13403.6|13399.1|13400.2|13396|265
1617799500000|2021-04-07 12:45:00|13401|13398|13403.6|13400.6|13405.6|13401.2|13400.8|13396.3|254
1617799800000|2021-04-07 12:50:00|13403.7|13400.7|13404|13398|13405.6|13401.1|13400.9|13396.5|252
1617800100000|2021-04-07 12:55:00|13403.9|13397.9|13401.8|13395.8|13405.2|13400.8|13401.8|13395.8|296
1617800400000|2021-04-07 13:00:00|13401.7|13395.7|13401.8|13395.8|13402.7|13398|13399.8|13395.2|235
1617800700000|2021-04-07 13:05:00|13401.9|13395.9|13400.7|13397.7|13402.3|13397.8|13399.6|13395|177
1617801000000|2021-04-07 13:10:00|13400.8|13397.8|13402.2|13396.2|13403.1|13398.5|13400.5|13395.8|188
1617801300000|2021-04-07 13:15:00|13402.3|13396.3|13402.2|13396.2|13403.4|13398.9|13400.5|13395.2|232
1617801600000|2021-04-07 13:20:00|13402.3|13396.3|13401.6|13395.6|13402.8|13398.2|13399.7|13395.2|220
1617801900000|2021-04-07 13:25:00|13401.5|13395.5|13394.9|13388.9|13401.5|13396.9|13394.1|13388.1|252
1617802200000|2021-04-07 13:30:00|13394.8|13388.8|13396.3|13390.3|13397.5|13392|13392.6|13387.5|227
1617802500000|2021-04-07 13:35:00|13396.2|13390.2|13402.5|13396.5|13402.6|13396.6|13394.7|13390.1|253
1617802800000|2021-04-07 13:40:00|13402.4|13396.4|13399.5|13393.5|13402.8|13397.2|13397.9|13393.1|321
1617803100000|2021-04-07 13:45:00|13399.6|13393.6|13397.4|13391.4|13400.6|13396|13397|13391.1|285
1617803400000|2021-04-07 13:50:00|13396|13393|13396.8|13390.8|13398.7|13394.2|13395.9|13390.3|250
1617803700000|2021-04-07 13:55:00|13396.5|13390.5|13397.7|13391.7|13398|13393.5|13394.4|13389.8|170
1617804000000|2021-04-07 14:00:00|13396.3|13393.3|13397.1|13391.1|13400.4|13395.7|13395.7|13391.1|294
1617804300000|2021-04-07 14:05:00|13397.2|13391.2|13396.6|13390.6|13398.3|13393.7|13394.5|13390.1|199
1617804600000|2021-04-07 14:10:00|13396.5|13390.5|13393.3|13387.3|13396.5|13392.2|13389.8|13385.2|327
1617804900000|2021-04-07 14:15:00|13393.4|13387.4|13394.6|13388.6|13397.1|13392.5|13392|13387.4|320
1617805200000|2021-04-07 14:20:00|13394.3|13388.3|13390.7|13387.7|13394.5|13388.9|13390.6|13386|278
1617805500000|2021-04-07 14:25:00|13390.6|13387.6|13389.5|13383.5|13393.2|13388.4|13387|13382.5|267
1617805800000|2021-04-07 14:30:00|13388|13385|13389.4|13386.4|13391|13386.4|13387.9|13383.6|238
1617806100000|2021-04-07 14:35:00|13391|13385|13388.2|13385.2|13391.5|13387|13387.9|13383.8|282
1617806400000|2021-04-07 14:40:00|13388.1|13385.1|13385.9|13382.9|13390.8|13386.5|13385.6|13381.3|254
1617806700000|2021-04-07 14:45:00|13386|13383|13388.5|13382.5|13389.7|13385|13385.7|13381.3|333
1617807000000|2021-04-07 14:50:00|13388.4|13382.4|13387.2|13381.2|13389.2|13384.3|13385.6|13381|163
1617807300000|2021-04-07 14:55:00|13387.3|13381.3|13385.7|13382.7|13390|13385.5|13385.7|13381.2|279
1617807600000|2021-04-07 15:00:00|13385.8|13382.8|13387.6|13384.6|13389.3|13384.7|13385.6|13381.4|262
1617807900000|2021-04-07 15:05:00|13387.5|13384.5|13391.4|13385.4|13393.7|13389|13386.7|13382.4|258
1617808200000|2021-04-07 15:10:00|13391.5|13385.5|13389.5|13383.5|13391.5|13387|13387.7|13382.9|178
1617808500000|2021-04-07 15:15:00|13389.4|13383.4|13390|13384|13390.8|13385|13387.4|13382.6|184
1617808800000|2021-04-07 15:20:00|13389.9|13383.9|13394.2|13388.2|13394.2|13388.9|13388.6|13383.8|221
1617809100000|2021-04-07 15:25:00|13394.4|13388.4|13395|13389|13396.3|13391.6|13392.7|13388|195
1617809400000|2021-04-07 15:30:00|13395.1|13389.1|13398.5|13392.5|13400.3|13395.8|13393.1|13388.7|412
1617809700000|2021-04-07 15:35:00|13398.6|13392.6|13400.5|13394.5|13400.7|13396.2|13396.7|13392.3|290
1617810000000|2021-04-07 15:40:00|13399.2|13396.2|13403|13400|13405|13400.4|13399.1|13394.7|346
1617810300000|2021-04-07 15:45:00|13402.9|13399.9|13402.9|13399.9|13404.5|13400.3|13400.8|13396.1|239
1617810600000|2021-04-07 15:50:00|13402.8|13399.8|13404.2|13398.2|13405.9|13400.8|13402.4|13397.7|197
1617810900000|2021-04-07 15:55:00|13404.6|13398.6|13401.2|13398.2|13405.8|13400.5|13400.7|13396.3|190
1617811200000|2021-04-07 16:00:00|13401.1|13398.1|13402.3|13396.3|13404|13399.3|13400|13395.7|254
1617811500000|2021-04-07 16:05:00|13402.4|13396.4|13399.3|13393.3|13402.4|13397.8|13397.4|13392.8|253
1617811800000|2021-04-07 16:10:00|13399.4|13393.4|13400.4|13394.4|13400.9|13396.5|13397.7|13393|154
1617812100000|2021-04-07 16:15:00|13400.2|13394.2|13402.4|13399.4|13403.8|13399.4|13398.6|13394.1|271
1617812400000|2021-04-07 16:20:00|13403.8|13397.8|13403.1|13397.1|13405.8|13401.1|13401.1|13396.6|274
1617812700000|2021-04-07 16:25:00|13403|13397|13404.2|13398.2|13405|13400.5|13402|13396.9|194
1617813000000|2021-04-07 16:30:00|13404.3|13398.3|13401.8|13398.8|13404.6|13400.2|13401.5|13396.9|277
1617813300000|2021-04-07 16:35:00|13401.7|13398.7|13401|13398|13403.5|13399.4|13400.3|13395.8|221
1617813600000|2021-04-07 16:40:00|13401.1|13398.1|13402.4|13396.4|13403.3|13398.8|13400.6|13395.9|178
1617813900000|2021-04-07 16:45:00|13400.8|13397.8|13400.3|13397.3|13402.6|13398.3|13399.1|13394.5|198
1617814200000|2021-04-07 16:50:00|13401.7|13395.7|13401.2|13398.2|13403.8|13399.3|13399.6|13395|227
1617814500000|2021-04-07 16:55:00|13401.1|13398.1|13402.2|13396.2|13403.3|13398.7|13400.5|13395.8|212
1617814800000|2021-04-07 17:00:00|13402.3|13396.3|13400.8|13397.8|13402.9|13398.4|13399.6|13395|240
1617815100000|2021-04-07 17:05:00|13402.4|13396.4|13403.2|13397.2|13403.3|13399|13400.4|13395.6|156
1617815400000|2021-04-07 17:10:00|13403.3|13397.3|13399.8|13396.8|13403.4|13398.6|13399.5|13394.9|181
1617815700000|2021-04-07 17:15:00|13399.7|13396.7|13400.3|13394.3|13401.3|13396.9|13397.8|13393.2|247
1617816000000|2021-04-07 17:20:00|13400.2|13394.2|13398.9|13395.9|13400.8|13396.1|13397.5|13393.1|177
1617816300000|2021-04-07 17:25:00|13398.8|13395.8|13398.9|13395.9|13401.1|13396.1|13398.5|13394.1|154
1617816600000|2021-04-07 17:30:00|13398.8|13395.8|13398.1|13395.1|13401.1|13396.6|13398.1|13393.6|147
1617816900000|2021-04-07 17:35:00|13398|13395|13397.8|13394.8|13399.5|13395.1|13397.4|13392.9|164
1617817200000|2021-04-07 17:40:00|13397.7|13394.7|13397.8|13394.8|13399.7|13395.1|13397.7|13393.2|94
1617817500000|2021-04-07 17:45:00|13397.9|13394.9|13400.3|13394.3|13400.8|13396.1|13397.6|13393.3|169
1617817800000|2021-04-07 17:50:00|13400.2|13394.2|13399|13396|13400.7|13396.3|13398.6|13393.9|143
1617818100000|2021-04-07 17:55:00|13399.1|13396.1|13399.6|13390.8|13400.4|13396.2|13396.9|13388.6|243
1617818400000|2021-04-07 18:00:00|13399|13390|13402.3|13396.3|13402.6|13396.6|13397.1|13388.3|286
1617818700000|2021-04-07 18:05:00|13402.2|13396.2|13399.8|13393.8|13404.2|13399.7|13398.2|13392.2|291
1617819000000|2021-04-07 18:10:00|13399.9|13393.9|13400.2|13394.2|13402.2|13397.6|13398.6|13393.7|182
1617819300000|2021-04-07 18:15:00|13400.1|13394.1|13399.1|13393.1|13400.4|13395.9|13397.7|13392.8|177
1617819600000|2021-04-07 18:20:00|13398.9|13392.9|13401.5|13395.5|13401.6|13397.2|13397.6|13392.9|186
1617819900000|2021-04-07 18:25:00|13401.6|13395.6|13404.9|13398.9|13405.6|13401.4|13400.1|13395.5|240
1617820200000|2021-04-07 18:30:00|13405|13399|13406.5|13400.5|13406.5|13401.9|13403.2|13398.7|229
1617820500000|2021-04-07 18:35:00|13406.4|13400.4|13408.3|13402.3|13409.4|13403.9|13404.8|13400.4|194
1617820800000|2021-04-07 18:40:00|13408.2|13402.2|13409.3|13403.3|13409.6|13404.9|13406.3|13401.7|183
1617821100000|2021-04-07 18:45:00|13409.4|13403.4|13413.7|13407.7|13414.4|13409.8|13408.2|13403.4|225
1617821400000|2021-04-07 18:50:00|13413.8|13407.8|13412.2|13409.2|13414.1|13409.6|13411.3|13407|164
1617821700000|2021-04-07 18:55:00|13412.4|13409.4|13417.9|13411.9|13417.9|13413.5|13412.1|13407.6|233
1617822000000|2021-04-07 19:00:00|13417.7|13411.7|13413.8|13410.8|13418.2|13413.9|13413.7|13409.3|148
1617822300000|2021-04-07 19:05:00|13414|13411|13418.3|13412.3|13419.6|13414.4|13413.6|13409.3|251
1617822600000|2021-04-07 19:10:00|13418.4|13412.4|13416.5|13413.5|13419.6|13414.9|13415.9|13411.4|226
1617822900000|2021-04-07 19:15:00|13416.4|13413.4|13419.1|13413.1|13419.5|13415.1|13416.4|13411.8|205
1617823200000|2021-04-07 19:20:00|13419|13413|13418.1|13415.1|13420.3|13415.7|13417.4|13412.8|185
1617823500000|2021-04-07 19:25:00|13419.8|13413.8|13418.7|13415.7|13421.4|13416.8|13418|13413.4|216
1617823800000|2021-04-07 19:30:00|13420.2|13414.2|13419.2|13416.2|13421.9|13417.3|13418.2|13413.6|178
1617824100000|2021-04-07 19:35:00|13419.3|13416.3|13420.6|13414.6|13422.3|13417.7|13418.8|13414.2|143
1617824400000|2021-04-07 19:40:00|13420.7|13414.7|13419|13413|13420.7|13414.9|13416.4|13411.9|194
1617824700000|2021-04-07 19:45:00|13417.5|13414.5|13416.8|13410.8|13418.7|13414.5|13415.2|13410.5|144
1617825000000|2021-04-07 19:50:00|13416.7|13410.7|13416.7|13410.7|13417.2|13412.8|13414.9|13410.3|157
1617825300000|2021-04-07 19:55:00|13416.6|13410.6|13411.7|13405.7|13416.6|13412|13411.4|13405.4|263
1617825600000|2021-04-07 20:00:00|13411.6|13405.6|13411.5|13405.5|13411.9|13405.9|13411.3|13405.3|137
1617825900000|2021-04-07 20:05:00|13411.6|13405.6|13412.1|13406.1|13412.3|13406.3|13411.3|13405.3|85
1617826200000|2021-04-07 20:10:00|13412|13406|13411.8|13405.8|13412.3|13406.3|13411.7|13405.7|83
1617826500000|2021-04-07 20:15:00|13411.9|13405.9|13411.4|13405.4|13412|13406|13411|13405|84
1617826800000|2021-04-07 20:20:00|13411.5|13405.5|13411.6|13405.6|13411.7|13405.7|13410.9|13404.9|77
1617827100000|2021-04-07 20:25:00|13411.8|13405.8|13411.5|13405.5|13412|13407.2|13409.9|13405.2|82
1617827400000|2021-04-07 20:30:00|13411.6|13405.6|13411.5|13405.5|13412.2|13407.3|13410.3|13405.2|92
1617827700000|2021-04-07 20:35:00|13412.3|13406.3|13412.2|13406.2|13412.6|13407.2|13409.6|13404.7|156
1617828000000|2021-04-07 20:40:00|13412|13406|13412.7|13406.7|13413.2|13408|13410.6|13405.6|108
1617828300000|2021-04-07 20:45:00|13412.9|13406.9|13414|13402.2|13415.5|13408.3|13411.2|13399.2|249
1617828600000|2021-04-07 20:50:00|13413.4|13402|13412.7|13406.7|13415.8|13408.3|13410.7|13398.8|547
1617828900000|2021-04-07 20:55:00|13412.9|13406.9|13421.7|13408.7|13422.6|13409.1|13408.8|13395.5|845
1617829200000|2021-04-07 21:00:00|13422.2|13407.4|13417.6|13401.6|13422.7|13408.4|13416.5|13400.5|56
1617829500000|2021-04-07 21:05:00|13417.5|13401.5|13417.8|13403.4|13421.3|13405.3|13415.5|13399.5|92
1617829800000|2021-04-07 21:10:00|13420.3|13404.3|13420|13404|13420.3|13404.3|13415.3|13399.3|92
1617830400000|2021-04-07 21:20:00|13417.5|13401.5|13420|13404|13420|13404|13416.4|13400.4|31
1617830700000|2021-04-07 21:25:00|13418.1|13402.1|13420|13404|13420|13404|13416.9|13400.9|21
1617831000000|2021-04-07 21:30:00|13418.4|13402.4|13420|13404|13420|13404|13416.6|13400.6|132
1617831300000|2021-04-07 21:35:00|13417.4|13401.4|13420|13404|13420|13404|13416.5|13400.5|75
1617831600000|2021-04-07 21:40:00|13417.9|13401.9|13418|13402|13422.2|13406.2|13416|13400|22
1617831900000|2021-04-07 21:45:00|13417.7|13401.7|13416.1|13403.8|13421.4|13405.4|13413.9|13397.9|247
1617832200000|2021-04-07 21:50:00|13414.8|13402.7|13421.8|13407.5|13422.1|13407.6|13414.5|13402.2|161
1617832500000|2021-04-07 21:55:00|13420.2|13406.1|13419|13407.3|13423.6|13409.5|13417.8|13403.9|148
1617832800000|2021-04-07 22:00:00|13419.9|13407.8|13414.6|13407.3|13421.6|13409|13414.2|13405.4|253
1617833100000|2021-04-07 22:05:00|13415.5|13407.2|13414.8|13407.2|13416.3|13408.2|13414.1|13406.6|143
1617833400000|2021-04-07 22:10:00|13414.2|13407.6|13413.4|13407.4|13415.8|13408.5|13413.1|13406.5|120
1617833700000|2021-04-07 22:15:00|13413.5|13407.5|13414.1|13408.1|13415|13408.6|13413.1|13407.1|91
1617834000000|2021-04-07 22:20:00|13413.7|13407.7|13413.6|13407.6|13415.6|13408.6|13413.1|13406.2|106
1617834300000|2021-04-07 22:25:00|13413.8|13407.8|13413.4|13407.4|13414.4|13408.4|13412.8|13406.2|78
1617834600000|2021-04-07 22:30:00|13413.3|13407.3|13412.8|13406.8|13414.2|13408.2|13412.6|13405.9|102
1617834900000|2021-04-07 22:35:00|13413|13407|13412.8|13406.6|13413.9|13407.9|13412.7|13405.5|103
1617835200000|2021-04-07 22:40:00|13412.9|13406.9|13413.4|13407.4|13414|13407.6|13412.7|13406.4|80
1617835500000|2021-04-07 22:45:00|13413.5|13407.5|13413.5|13407.5|13413.6|13407.6|13413|13406.1|80
1617835800000|2021-04-07 22:50:00|13413.4|13407.4|13413.3|13407.3|13414|13407.6|13412.8|13406.2|70
1617836100000|2021-04-07 22:55:00|13413.2|13407.2|13413.6|13407.6|13413.8|13407.8|13412.9|13406.7|65
1617836400000|2021-04-07 23:00:00|13413.5|13407.5|13411.1|13405.1|13413.7|13407.7|13411|13405|90
1617836700000|2021-04-07 23:05:00|13411|13405|13412.2|13406.2|13412.8|13406.8|13410.8|13404.8|92
1617837000000|2021-04-07 23:10:00|13412.1|13406.1|13413.5|13407.5|13414|13408|13412.1|13406.1|115
1617837300000|2021-04-07 23:15:00|13413.3|13407.3|13412.5|13406.5|13413.4|13407.4|13409.4|13404.8|144
1617837600000|2021-04-07 23:20:00|13410.9|13407.9|13411.2|13408.2|13413|13408.6|13410.8|13406.1|54
1617837900000|2021-04-07 23:25:00|13412.7|13406.7|13411.3|13408.3|13413.2|13408.6|13411.2|13406.5|112
1617838200000|2021-04-07 23:30:00|13412.7|13406.7|13411.1|13405.1|13412.9|13408.2|13410.1|13405.1|129
1617838500000|2021-04-07 23:35:00|13411.2|13405.2|13409.8|13403.8|13411.3|13405.3|13409.2|13403.2|122
1617838800000|2021-04-07 23:40:00|13409.9|13403.9|13409.1|13403.1|13410|13404.6|13407.5|13402.8|120
1617839100000|2021-04-07 23:45:00|13409|13403|13407.1|13401.1|13409.3|13404.4|13406.7|13400.7|97
1617839400000|2021-04-07 23:50:00|13407.2|13401.2|13408|13402|13408.7|13404.1|13406.4|13400.4|141
1617839700000|2021-04-07 23:55:00|13408.1|13402.1|13408.2|13402.2|13408.7|13404|13406.4|13401.8|138
1617840000000|2021-04-08 00:00:00|13408.5|13402.5|13411.3|13408.3|13413.3|13408.8|13406.8|13402.4|216
1617840300000|2021-04-08 00:05:00|13413|13407|13412.5|13406.5|13413.5|13409.2|13410.5|13405.9|186
1617840600000|2021-04-08 00:10:00|13412.6|13406.6|13412.6|13406.6|13413.4|13408.9|13410.1|13405.3|193
1617840900000|2021-04-08 00:15:00|13412.7|13406.7|13414.3|13408.3|13414.7|13410.1|13411.1|13406.7|132
1617841200000|2021-04-08 00:20:00|13414.4|13408.4|13413.7|13407.7|13415.5|13411|13412.2|13407.6|114
1617841500000|2021-04-08 00:25:00|13412.3|13409.3|13414.2|13408.2|13414.9|13410.3|13412|13407.4|113
1617841800000|2021-04-08 00:30:00|13412.5|13409.5|13412.4|13409.4|13415.1|13410.3|13412.1|13407.6|147
1617842100000|2021-04-08 00:35:00|13413.9|13407.9|13411.9|13408.9|13414.6|13410|13411.8|13407.4|189
1617842400000|2021-04-08 00:40:00|13411.8|13408.8|13411.9|13408.9|13414|13409.5|13410.9|13406.4|139
1617842700000|2021-04-08 00:45:00|13411.8|13408.8|13410.4|13407.4|13414.2|13409.7|13409.8|13405|237
1617843000000|2021-04-08 00:50:00|13410.3|13407.3|13413.5|13407.5|13414.7|13410.3|13410|13405.5|204
1617843300000|2021-04-08 00:55:00|13413.6|13407.6|13414|13411|13417.9|13413.3|13412.1|13407.5|185
1617843600000|2021-04-08 01:00:00|13413.9|13410.9|13416.6|13410.6|13419.7|13415.2|13413.9|13409.4|329
1617843900000|2021-04-08 01:05:00|13415.2|13412.2|13416.4|13410.4|13417.8|13413.2|13414.1|13409.6|180
1617844200000|2021-04-08 01:10:00|13416.5|13410.5|13418.5|13412.5|13420.1|13415.7|13414.7|13410.4|222
1617844500000|2021-04-08 01:15:00|13418.6|13412.6|13420.6|13417.6|13422.5|13417.9|13417.1|13412.5|267
1617844800000|2021-04-08 01:20:00|13420.5|13417.5|13418.9|13415.9|13422.3|13417.8|13418|13413.5|281
1617845100000|2021-04-08 01:25:00|13419|13416|13419.6|13413.6|13420.6|13416.2|13417.8|13413.4|208
1617845400000|2021-04-08 01:30:00|13419.5|13413.5|13417.3|13411.3|13420.3|13415.9|13415.7|13411.3|255
1617845700000|2021-04-08 01:35:00|13417.4|13411.4|13415.1|13412.1|13417.5|13413.1|13413.8|13409.4|186
1617846000000|2021-04-08 01:40:00|13415.2|13412.2|13415.3|13409.3|13417.1|13412.4|13413.6|13409|184
1617846300000|2021-04-08 01:45:00|13415.5|13409.5|13413.5|13410.5|13415.5|13410.9|13412.6|13408.2|266
1617846600000|2021-04-08 01:50:00|13413.3|13410.3|13412.9|13409.9|13415.3|13410.7|13410.9|13406.3|223
1617846900000|2021-04-08 01:55:00|13412.8|13409.8|13415.1|13409.1|13415.8|13411.3|13412.8|13408.3|220
1617847200000|2021-04-08 02:00:00|13415.2|13409.2|13414.3|13411.3|13416.5|13412.2|13412.9|13408.2|229
1617847500000|2021-04-08 02:05:00|13414.4|13411.4|13413.6|13407.6|13415.7|13411.4|13411.9|13407.4|236
1617847800000|2021-04-08 02:10:00|13412.2|13409.2|13409.8|13406.8|13413.7|13409.2|13409.7|13405.4|131
1617848100000|2021-04-08 02:15:00|13409.9|13406.9|13412.6|13406.6|13413.5|13409.1|13409.8|13406.6|160
1617848400000|2021-04-08 02:20:00|13412.5|13406.5|13412.1|13409.1|13414|13409.8|13411.2|13406.5|200
1617848700000|2021-04-08 02:25:00|13412.2|13409.2|13411.5|13408.5|13413.7|13409.7|13411.2|13406.5|247
1617849000000|2021-04-08 02:30:00|13412.9|13406.9|13412.5|13409.5|13414.1|13409.8|13411.2|13406.7|218
1617849300000|2021-04-08 02:35:00|13412.3|13409.3|13412.3|13409.3|13414.5|13410.1|13412|13407.8|166
1617849600000|2021-04-08 02:40:00|13412.2|13409.2|13412.4|13406.4|13413.3|13409.3|13410|13405.8|160
1617849900000|2021-04-08 02:45:00|13412.6|13406.6|13412.2|13409.2|13414.2|13409.8|13411.1|13406.5|154
1617850200000|2021-04-08 02:50:00|13412.3|13409.3|13409.7|13406.7|13413.3|13409.3|13409.6|13405|113
1617850500000|2021-04-08 02:55:00|13409.6|13406.6|13407.4|13404.4|13411.2|13406.6|13406.8|13402.5|158
1617850800000|2021-04-08 03:00:00|13407.6|13404.6|13406.8|13403.8|13408.9|13404.6|13406.6|13402.5|135
1617851100000|2021-04-08 03:05:00|13406.7|13403.7|13407.3|13404.3|13408.7|13404.6|13406.1|13402.6|128
1617851400000|2021-04-08 03:10:00|13407.4|13404.4|13406.6|13403.6|13408.2|13404.4|13406.5|13402.2|94
1617851700000|2021-04-08 03:15:00|13406.5|13403.5|13405.8|13402.8|13406.5|13403.5|13405.5|13402.5|90
1617852000000|2021-04-08 03:20:00|13405.9|13402.9|13405.8|13402.8|13407.2|13403|13405.6|13401.2|86
1617852300000|2021-04-08 03:25:00|13405.9|13402.9|13406.1|13403.1|13407.6|13403.3|13405.7|13401.6|102
1617852600000|2021-04-08 03:30:00|13405.9|13402.9|13408.4|13402.4|13408.7|13404.2|13405.9|13402.2|170
1617852900000|2021-04-08 03:35:00|13406.9|13403.9|13407.2|13404.2|13408.9|13404.5|13406.7|13402.2|127
1617853200000|2021-04-08 03:40:00|13407.1|13404.1|13407.4|13404.4|13409.2|13404.8|13407|13402.4|123
1617853500000|2021-04-08 03:45:00|13407.3|13404.3|13409.2|13403.2|13409.3|13404.9|13407.3|13402.7|112
1617853800000|2021-04-08 03:50:00|13409.1|13403.1|13408.3|13405.3|13409.6|13405.4|13407.5|13403.1|79
1617854100000|2021-04-08 03:55:00|13408.4|13405.4|13409.4|13403.4|13409.7|13405.4|13407.6|13403.1|97
1617854400000|2021-04-08 04:00:00|13409.5|13403.5|13406.8|13403.8|13409.5|13405.1|13406.7|13402.3|86
1617854700000|2021-04-08 04:05:00|13406.7|13403.7|13408.3|13402.3|13409.7|13405.3|13406.4|13402|162
1617855000000|2021-04-08 04:10:00|13408.2|13402.2|13407.7|13401.7|13408.5|13404|13406|13401.5|176
1617855300000|2021-04-08 04:15:00|13407.8|13401.8|13407.1|13404.1|13408.9|13404.4|13405.9|13401.6|153
1617855600000|2021-04-08 04:20:00|13407|13404|13406.8|13403.8|13408.8|13404.3|13406.6|13402.5|125
1617855900000|2021-04-08 04:25:00|13406.7|13403.7|13406.9|13403.9|13408.4|13404.1|13406.5|13402.2|90
1617856200000|2021-04-08 04:30:00|13406.8|13403.8|13407|13404|13407.1|13404.1|13406.7|13403.7|81
1617856500000|2021-04-08 04:35:00|13407.1|13404.1|13407.2|13404.2|13407.3|13404.3|13406.9|13403.9|59
1617856800000|2021-04-08 04:40:00|13407.4|13404.4|13407.3|13404.3|13407.4|13404.4|13407|13404|63
1617857100000|2021-04-08 04:45:00|13407.2|13404.2|13407.2|13404.2|13408.8|13404.4|13407|13402.7|87
1617857400000|2021-04-08 04:50:00|13407.3|13404.3|13407.2|13404.2|13408.9|13404.4|13407.1|13402.8|60
1617857700000|2021-04-08 04:55:00|13407.1|13404.1|13405.9|13402.9|13408.6|13404.2|13405.7|13401.4|152
1617858000000|2021-04-08 05:00:00|13406.1|13403.1|13405.3|13402.3|13406.7|13403.4|13404.5|13400.4|129
1617858300000|2021-04-08 05:05:00|13405.2|13402.2|13405.7|13402.7|13407.4|13402.9|13404.9|13400.6|115
1617858600000|2021-04-08 05:10:00|13405.6|13402.6|13407.1|13404.1|13408.7|13404.3|13405.6|13401.3|93
1617858900000|2021-04-08 05:15:00|13407|13404|13406.7|13403.7|13408.7|13404.3|13406.7|13402.4|90
1617859200000|2021-04-08 05:20:00|13406.8|13403.8|13407.3|13404.3|13408.8|13404.4|13406.4|13402|116
1617859500000|2021-04-08 05:25:00|13407.2|13404.2|13405.6|13402.6|13408.9|13404.5|13405.6|13401.3|158
1617859800000|2021-04-08 05:30:00|13405.7|13402.7|13405.5|13402.5|13407.4|13402.9|13405|13400.5|187
1617860100000|2021-04-08 05:35:00|13405.8|13402.8|13406.1|13400.1|13407.3|13402.8|13404.8|13400.1|188
1617860400000|2021-04-08 05:40:00|13406|13400|13405.1|13402.1|13407|13402.5|13404.1|13399.7|121
1617860700000|2021-04-08 05:45:00|13406.4|13400.4|13408.9|13402.9|13409|13404.5|13404.5|13400.4|137
1617861000000|2021-04-08 05:50:00|13408.8|13402.8|13409.6|13403.6|13409.6|13405.1|13407.1|13402.6|145
1617861300000|2021-04-08 05:55:00|13409.5|13403.5|13409.8|13403.8|13410|13405.5|13407.9|13403.2|134
1617861600000|2021-04-08 06:00:00|13408.4|13405.4|13408.4|13405.4|13412|13407.7|13407|13402.3|252
1617861900000|2021-04-08 06:05:00|13409.8|13403.8|13411.3|13405.3|13411.4|13406.9|13407.3|13402.9|208
1617862200000|2021-04-08 06:10:00|13411.4|13405.4|13410.4|13407.4|13412.2|13407.6|13409.1|13404.5|188
1617862500000|2021-04-08 06:15:00|13410.2|13407.2|13410.2|13407.2|13412.3|13407.6|13408.9|13404.6|145
1617862800000|2021-04-08 06:20:00|13410.3|13407.3|13409.2|13406.2|13412.5|13407.8|13408.9|13404.4|153
1617863100000|2021-04-08 06:25:00|13409.3|13406.3|13412.2|13406.2|13412.6|13408.2|13409.1|13405.4|197
1617863400000|2021-04-08 06:30:00|13412.1|13406.1|13411.1|13408.1|13412.6|13408.2|13410.5|13406.1|146
1617863700000|2021-04-08 06:35:00|13411|13408|13413.6|13410.6|13415.7|13411.3|13410.9|13406.7|237
1617864000000|2021-04-08 06:40:00|13413.7|13410.7|13412|13409|13414.8|13411.3|13411.9|13407.7|243
1617864300000|2021-04-08 06:45:00|13411.9|13408.9|13410.8|13407.8|13413.2|13409.1|13410.7|13406.1|225
1617864600000|2021-04-08 06:50:00|13410.7|13407.7|13409.9|13403.9|13412.4|13408|13408.3|13403.9|269
1617864900000|2021-04-08 06:55:00|13408.4|13405.4|13405.6|13402.6|13409.9|13405.5|13405.5|13401.1|316
1617865200000|2021-04-08 07:00:00|13405.5|13402.5|13405.2|13402.2|13408.5|13404.1|13404.7|13400.2|259
1617865500000|2021-04-08 07:05:00|13405.1|13402.1|13402.9|13399.9|13405.9|13402.3|13402.6|13398.3|218
1617865800000|2021-04-08 07:10:00|13402.8|13399.8|13401.9|13395.9|13404.4|13400|13399.5|13395.1|249
1617866100000|2021-04-08 07:15:00|13400.4|13397.4|13400|13397|13403|13398.2|13399.6|13395.6|179
1617866400000|2021-04-08 07:20:00|13400.1|13397.1|13402.8|13399.8|13404.1|13400.1|13399.8|13395.4|194
1617866700000|2021-04-08 07:25:00|13402.7|13399.7|13408|13402|13408.6|13404.1|13402.5|13398.1|315
1617867000000|2021-04-08 07:30:00|13408.1|13402.1|13409.1|13403.1|13410.4|13405.8|13406.8|13402|195
1617867300000|2021-04-08 07:35:00|13407.6|13404.6|13406.1|13403.1|13408.8|13404.7|13405|13400.5|259
1617867600000|2021-04-08 07:40:00|13406.2|13403.2|13406.5|13403.5|13408.8|13404.5|13405|13400.4|200
1617867900000|2021-04-08 07:45:00|13406.6|13403.6|13407.5|13404.5|13409.4|13404.9|13406.4|13402.1|200
1617868200000|2021-04-08 07:50:00|13407.4|13404.4|13406.7|13403.7|13409.1|13404.9|13406.6|13402.6|183
1617868500000|2021-04-08 07:55:00|13406.6|13403.6|13402.3|13399.3|13407.6|13403.6|13402.1|13397.9|318
1617868800000|2021-04-08 08:00:00|13402.4|13399.4|13405.7|13402.7|13408.2|13403.7|13402.3|13398.4|228
1617869100000|2021-04-08 08:05:00|13405.9|13402.9|13410.5|13404.5|13410.5|13405.8|13404.7|13400.4|263
1617869400000|2021-04-08 08:10:00|13410.4|13404.4|13410|13407|13412.3|13408.5|13407.3|13402.9|287
1617869700000|2021-04-08 08:15:00|13409.9|13406.9|13410.4|13407.4|13412.3|13408|13409.4|13405.1|176
1617870000000|2021-04-08 08:20:00|13410.5|13407.5|13406.7|13403.7|13411.6|13407.7|13406.2|13401.8|237
1617870300000|2021-04-08 08:25:00|13406.6|13403.6|13405.7|13402.7|13407.5|13403.9|13404.9|13401.1|154
1617870600000|2021-04-08 08:30:00|13405.6|13402.6|13410.9|13404.9|13411.9|13407.5|13405.6|13401.4|169
1617870900000|2021-04-08 08:35:00|13410.7|13404.7|13409.4|13403.4|13411.3|13407.8|13407.1|13402.6|258
1617871200000|2021-04-08 08:40:00|13409.3|13403.3|13410.5|13407.5|13412.3|13408|13408.1|13403.3|254
1617871500000|2021-04-08 08:45:00|13410.6|13407.6|13412.4|13406.4|13415.9|13411.4|13410.4|13406.4|265
1617871800000|2021-04-08 08:50:00|13412.3|13406.3|13411.1|13408.1|13412.9|13408.5|13410.3|13406|205
1617872100000|2021-04-08 08:55:00|13411|13408|13408.4|13405.4|13414.2|13409.9|13408.3|13404.2|293
1617872400000|2021-04-08 09:00:00|13408.2|13405.2|13408.1|13405.1|13410.6|13406|13407.2|13402.9|176
1617872700000|2021-04-08 09:05:00|13408|13405|13410.1|13407.1|13412.2|13407.2|13407.5|13403.3|284
1617873000000|2021-04-08 09:10:00|13410|13407|13410.9|13407.9|13412.8|13408.2|13409.7|13405.2|211
1617873300000|2021-04-08 09:15:00|13411|13408|13411.7|13408.7|13413.4|13409|13410.4|13405.8|162
1617873600000|2021-04-08 09:20:00|13411.8|13408.8|13412.2|13409.2|13412.2|13409.2|13411.5|13408.5|104
1617873900000|2021-04-08 09:25:00|13412.1|13409.1|13413.1|13410.1|13415.4|13410.8|13411.6|13408.6|146
1617874200000|2021-04-08 09:30:00|13413.2|13410.2|13411.4|13408.4|13414.1|13410.5|13410.3|13406.7|189
1617874500000|2021-04-08 09:35:00|13411.3|13408.3|13410.2|13407.2|13412.7|13408.4|13409.5|13405.1|168
1617874800000|2021-04-08 09:40:00|13410.3|13407.3|13410.1|13407.1|13411.8|13407.8|13409.9|13405.8|150
1617875100000|2021-04-08 09:45:00|13410|13407|13410.8|13407.8|13412.2|13407.9|13409.6|13405.1|195
1617875400000|2021-04-08 09:50:00|13410.9|13407.9|13413.9|13410.9|13415.6|13411|13410.4|13405.9|243
1617875700000|2021-04-08 09:55:00|13415.4|13409.4|13412.2|13409.2|13415.4|13410.8|13411.3|13406.8|163
1617876000000|2021-04-08 10:00:00|13413.7|13407.7|13416.2|13410.2|13417.8|13413.3|13412|13407.2|230
1617876300000|2021-04-08 10:05:00|13414.7|13411.7|13414.9|13411.9|13417.2|13412.9|13414.7|13410.5|106
1617876600000|2021-04-08 10:10:00|13415|13412|13414.1|13411.1|13416.6|13412.2|13413.9|13409.5|90
1617876900000|2021-04-08 10:15:00|13414.2|13411.2|13415|13412|13416.3|13412.1|13414|13409.5|65
1617877200000|2021-04-08 10:20:00|13416.6|13410.6|13414.2|13411.2|13416.6|13412.1|13413.3|13408.9|115
1617877500000|2021-04-08 10:25:00|13414.1|13411.1|13413.3|13407.3|13415.6|13411.3|13411.7|13407.1|127
1617877800000|2021-04-08 10:30:00|13413.2|13407.2|13412|13409|13413.9|13409.3|13411.7|13407|120
1617878100000|2021-04-08 10:35:00|13412.1|13409.1|13413.7|13410.7|13415.4|13411|13412|13408.4|118
1617878400000|2021-04-08 10:40:00|13413.6|13410.6|13415.4|13409.4|13415.6|13411|13413.5|13409.1|72
1617878700000|2021-04-08 10:45:00|13415.5|13409.5|13414.7|13408.7|13415.7|13411.2|13412.8|13408.2|126
1617879000000|2021-04-08 10:50:00|13413.2|13410.2|13413.9|13410.9|13415.7|13411.1|13412.9|13408.3|144
1617879300000|2021-04-08 10:55:00|13414|13411|13415|13412|13416.5|13412.1|13413.5|13409|171
1617879600000|2021-04-08 11:00:00|13415.2|13412.2|13414.9|13411.9|13417.3|13413|13414.9|13410.2|176
1617879900000|2021-04-08 11:05:00|13415|13412|13414|13411|13416.8|13412.4|13413.7|13409.2|171
1617880200000|2021-04-08 11:10:00|13415.5|13409.5|13413.9|13410.9|13416.2|13411.6|13413.4|13409.2|131
1617880500000|2021-04-08 11:15:00|13414|13411|13411.6|13408.6|13415.6|13411.2|13411.5|13407|155
1617880800000|2021-04-08 11:20:00|13411.7|13408.7|13411.4|13405.4|13412.7|13408.7|13409.6|13405.2|182
1617881100000|2021-04-08 11:25:00|13411.3|13405.3|13409.4|13406.4|13411.4|13406.7|13408.2|13403.5|168
1617881400000|2021-04-08 11:30:00|13409.5|13406.5|13407.6|13401.6|13411.4|13406.7|13407|13401.5|142
1617881700000|2021-04-08 11:35:00|13407.7|13401.7|13407.3|13401.3|13407.9|13403|13404.9|13400|199
1617882000000|2021-04-08 11:40:00|13407.4|13401.4|13406.4|13403.4|13408|13403.4|13405.7|13401.2|164
1617882300000|2021-04-08 11:45:00|13406.2|13403.2|13404.3|13401.3|13408.7|13404.1|13404.2|13399.8|197
1617882600000|2021-04-08 11:50:00|13404.4|13401.4|13403.8|13400.8|13407.4|13402.7|13402.6|13398.1|292
1617882900000|2021-04-08 11:55:00|13403.6|13400.6|13401.4|13398.4|13405.5|13400.8|13400.5|13396.2|188
1617883200000|2021-04-08 12:00:00|13401.7|13398.7|13403.3|13397.3|13405.6|13401|13400.9|13396.4|255
1617883500000|2021-04-08 12:05:00|13403.2|13397.2|13404.9|13398.9|13405|13400.1|13401.9|13396.4|200
1617883800000|2021-04-08 12:10:00|13404.8|13398.8|13408.2|13402.2|13408.5|13404|13403.2|13398.7|234
1617884100000|2021-04-08 12:15:00|13408|13402|13407.8|13401.8|13408.3|13404.1|13405.6|13400.9|159
1617884400000|2021-04-08 12:20:00|13406.2|13403.2|13407.6|13401.6|13408.1|13403.8|13404.8|13400.2|215
1617884700000|2021-04-08 12:25:00|13407.7|13401.7|13408.3|13398.8|13408.3|13402.7|13403.9|13396.7|190
1617885000000|2021-04-08 12:30:00|13408.2|13398.3|13402.6|13396.6|13408.3|13400.1|13401.5|13395.7|323
1617885300000|2021-04-08 12:35:00|13402.5|13396.5|13402.3|13396.3|13404.2|13399.1|13401.1|13396|258
1617885600000|2021-04-08 12:40:00|13402.4|13396.4|13402.9|13396.9|13403|13397.5|13399.6|13394.5|238
1617885900000|2021-04-08 12:45:00|13402.8|13396.8|13403.8|13397.8|13404.2|13399.6|13401.2|13396.3|221
1617886200000|2021-04-08 12:50:00|13403.9|13397.9|13400.7|13394.7|13403.9|13398.5|13398.5|13394|247
1617886500000|2021-04-08 12:55:00|13400.6|13394.6|13400.3|13394.3|13400.6|13395.7|13397.5|13393|201
1617886800000|2021-04-08 13:00:00|13400.4|13394.4|13402.4|13396.4|13403.4|13398.3|13398.6|13393.8|205
1617887100000|2021-04-08 13:05:00|13402.3|13396.3|13401.7|13395.7|13402.3|13397.2|13398.9|13394.3|191
1617887400000|2021-04-08 13:10:00|13401.5|13395.5|13403.3|13397.3|13403.5|13399|13399.3|13394.7|200
1617887700000|2021-04-08 13:15:00|13403.4|13397.4|13404|13398|13404|13399.1|13401.1|13396.5|138
1617888000000|2021-04-08 13:20:00|13404.2|13398.2|13404.9|13398.9|13406.3|13401.6|13403|13398.1|218
1617888300000|2021-04-08 13:25:00|13405|13399|13404.7|13398.7|13405|13400.6|13402.3|13398|156
1617888600000|2021-04-08 13:30:00|13404.8|13398.8|13406.1|13400.1|13406.5|13401.9|13401.5|13396.9|292
1617888900000|2021-04-08 13:35:00|13406.2|13400.2|13405.3|13399.3|13408.4|13403.9|13403.5|13399.1|227
1617889200000|2021-04-08 13:40:00|13403.8|13400.8|13405|13399|13406.6|13402.2|13403.5|13398.8|191
1617889500000|2021-04-08 13:45:00|13405.1|13399.1|13405.1|13399.1|13406|13401.5|13402.8|13398.4|184
1617889800000|2021-04-08 13:50:00|13405.2|13399.2|13399.8|13393.8|13405.6|13400.8|13398.8|13393.2|223
1617890100000|2021-04-08 13:55:00|13399.7|13393.7|13402|13396|13402.5|13397.9|13397.1|13392.7|267
1617890400000|2021-04-08 14:00:00|13402.1|13396.1|13399.4|13393.4|13403.2|13398.8|13397.8|13392.7|322
1617890700000|2021-04-08 14:05:00|13399.5|13393.5|13400.6|13394.6|13402|13397.6|13397|13392.5|327
1617891000000|2021-04-08 14:10:00|13400.4|13394.4|13401.6|13395.6|13402|13397.1|13396.8|13392.1|322
1617891300000|2021-04-08 14:15:00|13401.4|13395.4|13402.7|13399.7|13404.3|13400.1|13399.2|13394.6|331
1617891600000|2021-04-08 14:20:00|13402.6|13399.6|13401.8|13398.8|13404.9|13400.2|13401.1|13396.4|356
1617891900000|2021-04-08 14:25:00|13403.8|13397.8|13403.8|13397.8|13405.5|13401.1|13401.4|13397|294
1617892200000|2021-04-08 14:30:00|13402.3|13399.3|13400.8|13397.8|13404.2|13399.8|13400.1|13395.7|345
1617892500000|2021-04-08 14:35:00|13400.7|13397.7|13404.4|13398.4|13404.8|13399.4|13400.4|13395.8|319
1617892800000|2021-04-08 14:40:00|13404.5|13398.5|13403.7|13397.7|13405.3|13400.6|13401.8|13397.3|322
1617893100000|2021-04-08 14:45:00|13403.6|13397.6|13402.9|13399.9|13405.4|13401.1|13401.4|13396.9|332
1617893400000|2021-04-08 14:50:00|13402.8|13399.8|13404.7|13401.7|13407.2|13402.6|13402.4|13397.4|269
1617893700000|2021-04-08 14:55:00|13404.9|13401.9|13407.7|13401.7|13410.6|13406.2|13404.7|13400.4|275
1617894000000|2021-04-08 15:00:00|13407.6|13401.6|13405.4|13402.4|13410.4|13405.3|13405.3|13400.7|318
1617894300000|2021-04-08 15:05:00|13405.3|13402.3|13405.7|13399.7|13407.3|13402.9|13404.8|13399.7|187
1617894600000|2021-04-08 15:10:00|13405.6|13399.6|13404.2|13401.2|13406.3|13401.7|13404.1|13399.6|152
1617894900000|2021-04-08 15:15:00|13404.3|13401.3|13405|13402|13407.2|13402.9|13404.3|13400.1|184
1617895200000|2021-04-08 15:20:00|13404.9|13401.9|13405.7|13402.7|13408.8|13403.9|13404.7|13400.9|167
1617895500000|2021-04-08 15:25:00|13405.8|13402.8|13405.2|13402.2|13406.6|13403|13404.9|13400.6|135
1617895800000|2021-04-08 15:30:00|13405.3|13402.3|13406.1|13403.1|13406.7|13403.3|13404.6|13400.7|204
1617896100000|2021-04-08 15:35:00|13406|13403|13406.4|13403.4|13407.5|13403.4|13405.3|13401.4|197
1617896400000|2021-04-08 15:40:00|13406.3|13403.3|13406.1|13403.1|13407.8|13403.4|13405.3|13401|171
1617896700000|2021-04-08 15:45:00|13407.6|13401.6|13408.2|13402.2|13408.2|13404.1|13405.8|13401.5|220
1617897000000|2021-04-08 15:50:00|13408.1|13402.1|13405.5|13402.5|13408.2|13403.8|13405.4|13400.9|156
1617897300000|2021-04-08 15:55:00|13405.4|13402.4|13407|13401|13407.6|13403.7|13405.3|13401|123
1617897600000|2021-04-08 16:00:00|13407.1|13401.1|13405.8|13402.8|13408|13403|13405.4|13401|185
1617897900000|2021-04-08 16:05:00|13405.9|13402.9|13404.7|13401.7|13407.9|13403.5|13404.2|13400|228
1617898200000|2021-04-08 16:10:00|13404.6|13401.6|13399.4|13396.4|13406.1|13401.7|13399.2|13394.7|297
1617898500000|2021-04-08 16:15:00|13399.3|13396.3|13399.7|13393.7|13401.5|13396.8|13397.9|13392.7|214
1617898800000|2021-04-08 16:20:00|13399.6|13393.6|13397.3|13394.3|13400.3|13395.8|13397.2|13392.4|170
1617899100000|2021-04-08 16:25:00|13397.4|13394.4|13396.8|13393.8|13398.7|13394.5|13396.5|13392.4|173
1617899400000|2021-04-08 16:30:00|13396.7|13393.7|13397.1|13394.1|13399.1|13394.3|13396.4|13392.1|168
1617899700000|2021-04-08 16:35:00|13397.2|13394.2|13397.9|13394.9|13400|13395.4|13396.5|13392|209
1617900000000|2021-04-08 16:40:00|13398|13395|13399|13396|13400.8|13396.6|13397.4|13393.3|176
1617900300000|2021-04-08 16:45:00|13399.1|13396.1|13400|13397|13401.6|13397.3|13399|13394.5|178
1617900600000|2021-04-08 16:50:00|13400.2|13397.2|13400.6|13397.6|13402.2|13397.8|13398.9|13394.8|211
1617900900000|2021-04-08 16:55:00|13400.5|13397.5|13402.3|13399.3|13404.1|13399.5|13400.2|13395.6|204
1617901200000|2021-04-08 17:00:00|13402.4|13399.4|13401.3|13398.3|13404.5|13400.1|13401|13396.5|235
1617901500000|2021-04-08 17:05:00|13401.4|13398.4|13401.8|13398.8|13403.4|13399.1|13401|13396.5|130
1617901800000|2021-04-08 17:10:00|13401.9|13398.9|13402|13399|13404.3|13400|13401.7|13397.2|124
1617902100000|2021-04-08 17:15:00|13402.1|13399.1|13402|13399|13404.2|13399.9|13401.5|13397.1|130
1617902400000|2021-04-08 17:20:00|13401.9|13398.9|13401.3|13398.3|13403.4|13399.4|13401.2|13397.4|121
1617902700000|2021-04-08 17:25:00|13401.4|13398.4|13401.8|13398.8|13403.6|13399.2|13401.3|13397|125
1617903000000|2021-04-08 17:30:00|13401.9|13398.9|13400.8|13397.8|13403|13398.9|13400.8|13396.7|132
1617903300000|2021-04-08 17:35:00|13400.9|13397.9|13401.2|13398.2|13403.2|13399|13400.8|13396.5|92
1617903600000|2021-04-08 17:40:00|13401.1|13398.1|13402.1|13399.1|13403.4|13399.1|13400.7|13396.3|132
1617903900000|2021-04-08 17:45:00|13402.3|13399.3|13401.8|13398.8|13403.8|13399.4|13401.2|13397|113
1617904200000|2021-04-08 17:50:00|13401.9|13398.9|13401.5|13398.5|13403.4|13399|13401.2|13396.8|128
1617904500000|2021-04-08 17:55:00|13401.6|13398.6|13403|13400|13404.1|13400.1|13401.6|13397.3|148
1617904800000|2021-04-08 18:00:00|13402.9|13399.9|13402.9|13399.9|13405.3|13400.9|13402.7|13398.1|189
1617905100000|2021-04-08 18:05:00|13402.8|13399.8|13403.8|13400.8|13405.3|13400.8|13402.7|13398.1|149
1617905400000|2021-04-08 18:10:00|13403.9|13400.9|13402.9|13399.9|13405.3|13401|13402.7|13398.3|149
1617905700000|2021-04-08 18:15:00|13402.8|13399.8|13403.7|13400.7|13405.8|13401.1|13402.5|13399|126
1617906000000|2021-04-08 18:20:00|13403.8|13400.8|13403.1|13400.1|13405.6|13401.4|13402.6|13398.5|94
1617906300000|2021-04-08 18:25:00|13403|13400|13402.4|13399.4|13405.1|13400.6|13402.2|13397.6|80
1617906600000|2021-04-08 18:30:00|13402.5|13399.5|13403|13400|13404|13400.2|13401.8|13397.8|113
1617906900000|2021-04-08 18:35:00|13403.1|13400.1|13402.5|13399.5|13403.1|13400.1|13402.4|13399.4|146
1617907200000|2021-04-08 18:40:00|13402.6|13399.6|13404|13401|13405.4|13401|13402.3|13398.2|104
1617907500000|2021-04-08 18:45:00|13403.9|13400.9|13404.7|13401.7|13406.5|13402|13403.9|13399.5|100
1617907800000|2021-04-08 18:50:00|13404.6|13401.6|13404|13401|13406.4|13402.1|13403.5|13398.8|120
1617908100000|2021-04-08 18:55:00|13404.1|13401.1|13402.8|13399.8|13405.6|13401.1|13402.6|13397.9|185
1617908400000|2021-04-08 19:00:00|13403|13400|13404.8|13398.8|13405.7|13400.9|13402.5|13398.3|188
1617908700000|2021-04-08 19:05:00|13403.3|13400.3|13405.4|13399.4|13406|13401.2|13403.2|13399|128
1617909000000|2021-04-08 19:10:00|13404|13401|13406.7|13400.7|13407.3|13402.7|13403.8|13399.2|133
1617909300000|2021-04-08 19:15:00|13406.8|13400.8|13405.8|13399.8|13406.8|13402|13404.3|13399.7|148
1617909600000|2021-04-08 19:20:00|13405.9|13399.9|13407.6|13401.6|13407.7|13403|13404.8|13399.8|115
1617909900000|2021-04-08 19:25:00|13407.7|13401.7|13410|13404|13410.3|13405.7|13406|13401.6|174
1617910200000|2021-04-08 19:30:00|13409.7|13403.7|13409.8|13403.8|13411|13405.9|13408.4|13403.7|99
1617910500000|2021-04-08 19:35:00|13408.2|13405.2|13408.2|13405.2|13409.9|13405.5|13408|13403.6|85
1617910800000|2021-04-08 19:40:00|13408.3|13405.3|13409.7|13403.7|13409.7|13405.3|13407.1|13402.7|90
1617911100000|2021-04-08 19:45:00|13409.8|13403.8|13409.2|13406.2|13411|13406.3|13408|13403.6|116
1617911400000|2021-04-08 19:50:00|13409|13406|13409|13406|13410.8|13406.4|13408.6|13404.2|129
1617911700000|2021-04-08 19:55:00|13409.6|13403.6|13406.9|13400.9|13409.7|13404.5|13405.6|13400.9|197
1617912000000|2021-04-08 20:00:00|13407|13401|13408.6|13402.6|13409.1|13403.1|13407|13401|129
1617912300000|2021-04-08 20:05:00|13408.5|13402.5|13407.4|13401.4|13408.6|13402.6|13407.4|13401.4|78
1617912600000|2021-04-08 20:10:00|13407.7|13401.7|13405.6|13399.6|13407.7|13401.7|13405.4|13399.4|100
1617912900000|2021-04-08 20:15:00|13405.7|13399.7|13405.6|13399.6|13406.1|13401.4|13404.1|13399.2|78
1617913200000|2021-04-08 20:20:00|13405.7|13399.7|13405.7|13399.7|13406.3|13400.3|13405.2|13399.2|269
1617913500000|2021-04-08 20:25:00|13405.6|13399.6|13405.7|13399.7|13406|13400|13405.3|13399.3|77
1617913800000|2021-04-08 20:30:00|13405.6|13399.6|13405.1|13399.1|13405.8|13399.8|13404.4|13398.4|105
1617914100000|2021-04-08 20:35:00|13405.2|13399.2|13405|13399|13405.6|13399.6|13404.3|13398.3|94
1617914400000|2021-04-08 20:40:00|13404.8|13398.8|13405.6|13399.6|13405.9|13401.2|13404.2|13398.3|70
1617914700000|2021-04-08 20:45:00|13405.5|13399.5|13404|13398|13407.5|13401.5|13402.2|13396|375
1617915000000|2021-04-08 20:50:00|13403.9|13397.9|13404.3|13398.3|13404.9|13398.9|13402.5|13396.5|165
1617915300000|2021-04-08 20:55:00|13403.9|13397.9|13407.3|13400.2|13408.7|13400.4|13402.3|13393.1|454
1617915600000|2021-04-08 21:00:00|13407.4|13399.8|13409.6|13399.7|13409.8|13400.5|13407.4|13398.7|48
1617915900000|2021-04-08 21:05:00|13407|13400|13407.6|13400.6|13412|13402.1|13406.4|13396.5|114
1617916200000|2021-04-08 21:10:00|13407.4|13400.4|13408.4|13399.3|13412.6|13402.1|13406.4|13396.8|144
1617916500000|2021-04-08 21:15:00|13409|13399|13407.1|13394.7|13411.7|13401|13405.5|13393.9|143
1617916800000|2021-04-08 21:20:00|13407.9|13393.2|13401.1|13394.3|13408.6|13396.1|13401.1|13392.2|171
1617917100000|2021-04-08 21:25:00|13401.3|13394.6|13405.3|13396.8|13408.5|13398.3|13400.5|13393.3|126
1617917400000|2021-04-08 21:30:00|13405.5|13396.6|13406.9|13395.8|13408.9|13398.3|13405|13395.5|121
1617917700000|2021-04-08 21:35:00|13406.3|13396.8|13408.1|13395.5|13409.4|13399.2|13405.1|13395.2|172
1617918000000|2021-04-08 21:40:00|13407.7|13396.3|13408.7|13395.7|13408.9|13400.4|13405.2|13394.9|167
1617918300000|2021-04-08 21:45:00|13406.9|13394.5|13407|13399.4|13410.7|13402.4|13406.1|13393.3|128
1617918600000|2021-04-08 21:50:00|13408.6|13401.7|13407.4|13399.8|13410.4|13402.4|13406|13398.6|98
1617918900000|2021-04-08 21:55:00|13407.5|13400.6|13408.7|13400|13410.4|13401.9|13406|13398.4|127
1617919200000|2021-04-08 22:00:00|13408.3|13400.2|13406.4|13400.4|13408.4|13400.8|13405.1|13397.8|174
1617919500000|2021-04-08 22:05:00|13406.9|13400.2|13406.9|13400.1|13407.5|13401|13405.4|13399.4|122
1617919800000|2021-04-08 22:10:00|13406.2|13400.2|13407.3|13400.6|13407.6|13401.1|13405.7|13399.6|99
1617920100000|2021-04-08 22:15:00|13406.2|13400.2|13407|13400.7|13407.6|13401.3|13405.6|13399.4|114
1617920400000|2021-04-08 22:20:00|13406.1|13400.1|13407.6|13401.5|13408.1|13401.5|13405.6|13399.6|103
1617920700000|2021-04-08 22:25:00|13406.2|13400.2|13407.1|13400.3|13407.9|13401.7|13405.9|13399.9|147
1617921000000|2021-04-08 22:30:00|13406.4|13400.4|13406.8|13400.8|13408.3|13402.2|13406|13400|113
1617921300000|2021-04-08 22:35:00|13406.9|13400.9|13407|13401|13408|13402|13406|13400|128
1617921600000|2021-04-08 22:40:00|13406.7|13400.7|13408.2|13402.2|13408.6|13402.4|13406.5|13400.5|109
1617921900000|2021-04-08 22:45:00|13408.3|13402.3|13407.7|13401.7|13409|13403|13406.9|13400.9|104
1617922200000|2021-04-08 22:50:00|13407.3|13401.3|13403.9|13397.9|13407.6|13401.6|13403.6|13397.6|131
1617922500000|2021-04-08 22:55:00|13404.1|13398.1|13403.5|13397.5|13404.9|13398.9|13403.2|13397.2|117
1617922800000|2021-04-08 23:00:00|13403.6|13397.6|13405.3|13399.3|13405.7|13399.7|13402.9|13396.9|170
1617923100000|2021-04-08 23:05:00|13405.1|13399.1|13404.5|13398.5|13406|13400|13404.2|13398.2|130
1617923400000|2021-04-08 23:10:00|13404.7|13398.7|13403.6|13397.6|13405|13399|13403.1|13397.1|121
1617923700000|2021-04-08 23:15:00|13403.9|13397.9|13403.3|13397.3|13404.5|13398.5|13403.2|13397.2|118
1617924000000|2021-04-08 23:20:00|13403.5|13397.5|13405|13399|13405.1|13399.2|13401.8|13397.4|130
1617924300000|2021-04-08 23:25:00|13404.9|13398.9|13403.3|13397.3|13404.9|13398.9|13403.3|13397.3|184
1617924600000|2021-04-08 23:30:00|13403.9|13397.9|13402.6|13396.6|13403.9|13397.9|13402.2|13396.2|141
1617924900000|2021-04-08 23:35:00|13402.7|13396.7|13402.9|13396.9|13403.1|13398.5|13401.1|13396.6|79
1617925200000|2021-04-08 23:40:00|13402.8|13396.8|13402.6|13396.6|13402.9|13398.5|13400.5|13395.8|236
1617925500000|2021-04-08 23:45:00|13402.7|13396.7|13401.7|13395.7|13403|13398.2|13400|13395.6|173
1617925800000|2021-04-08 23:50:00|13400.1|13397.1|13401.1|13395.1|13401.9|13397.1|13399|13394.4|127
1617926100000|2021-04-08 23:55:00|13400.9|13394.9|13399.6|13396.6|13401.4|13396.8|13399.1|13394.7|73
1617926400000|2021-04-09 00:00:00|13401.3|13395.3|13395.4|13392.4|13401.4|13396.7|13395.2|13391.2|181
1617926700000|2021-04-09 00:05:00|13395.3|13392.3|13394|13391|13396.4|13392.6|13393.3|13389.3|201
1617927000000|2021-04-09 00:10:00|13395.6|13389.6|13395.2|13392.2|13397.9|13394|13394.8|13389.6|166
1617927300000|2021-04-09 00:15:00|13395.1|13392.1|13397|13394|13397.4|13394|13395.1|13391.1|127
1617927600000|2021-04-09 00:20:00|13396.9|13393.9|13398.1|13395.1|13399.5|13395.1|13396.7|13392.9|90
1617927900000|2021-04-09 00:25:00|13398|13395|13398.4|13395.4|13400.4|13395.9|13398|13393.5|106
1617928200000|2021-04-09 00:30:00|13398.5|13395.5|13397|13394|13400.9|13396.5|13396.6|13392.3|157
1617928500000|2021-04-09 00:35:00|13397.1|13394.1|13394.8|13391.8|13398.7|13394.5|13394.1|13389.5|189
1617928800000|2021-04-09 00:40:00|13394.6|13391.6|13394.7|13391.7|13396.3|13392|13394.4|13390.2|73
1617929100000|2021-04-09 00:45:00|13394.8|13391.8|13395.2|13392.2|13397|13392.7|13394.7|13390.5|142
1617929400000|2021-04-09 00:50:00|13395.3|13392.3|13395.6|13389.6|13396.9|13392.7|13394|13389.5|140
1617929700000|2021-04-09 00:55:00|13394.1|13391.1|13392.9|13389.9|13394.1|13391.1|13392.7|13389.7|112
1617930000000|2021-04-09 01:00:00|13393|13390|13394.1|13391.1|13396.6|13393|13392.8|13389.2|252
1617930300000|2021-04-09 01:05:00|13394.2|13391.2|13394.9|13391.9|13396.5|13392.2|13394|13390.2|186
1617930600000|2021-04-09 01:10:00|13394.8|13391.8|13396.3|13390.3|13396.5|13392.1|13394.6|13390.2|151
1617930900000|2021-04-09 01:15:00|13396.5|13390.5|13399|13393|13400.5|13395.9|13394.7|13390.1|207
1617931200000|2021-04-09 01:20:00|13397.5|13394.5|13397.8|13391.8|13399.4|13394.9|13395.8|13391.4|224
1617931500000|2021-04-09 01:25:00|13397.9|13391.9|13398.5|13392.5|13399|13394.3|13396.3|13391.8|185
1617931800000|2021-04-09 01:30:00|13398.6|13392.6|13398.1|13395.1|13400.4|13395.8|13396.8|13392.1|221
1617932100000|2021-04-09 01:35:00|13398|13395|13400.6|13394.6|13403.5|13398.9|13397.8|13393.2|254
1617932400000|2021-04-09 01:40:00|13400.5|13394.5|13401.9|13398.9|13403.6|13399.3|13399.1|13394.5|164
1617932700000|2021-04-09 01:45:00|13401.8|13398.8|13399.7|13396.7|13403.7|13399.4|13399.7|13395.5|184
1617933000000|2021-04-09 01:50:00|13399.8|13396.8|13398.8|13395.8|13401.1|13396.8|13397.9|13393.5|128
1617933300000|2021-04-09 01:55:00|13398.7|13395.7|13398.3|13395.3|13400.3|13396.1|13397.8|13393.7|128
1617933600000|2021-04-09 02:00:00|13398.4|13395.4|13400.1|13397.1|13401.5|13397.2|13398.4|13393.9|104
1617933900000|2021-04-09 02:05:00|13400|13397|13401.7|13398.7|13403.2|13398.7|13399.8|13395.6|110
1617934200000|2021-04-09 02:10:00|13401.9|13398.9|13403.2|13400.2|13407.6|13403|13401.9|13397.5|230
1617934500000|2021-04-09 02:15:00|13403.3|13400.3|13403.5|13400.5|13405|13400.7|13403|13398.5|136
1617934800000|2021-04-09 02:20:00|13403.6|13400.6|13403.7|13397.7|13405.2|13400.8|13401|13396.1|173
1617935100000|2021-04-09 02:25:00|13403.6|13397.6|13403.5|13400.5|13405.3|13400.9|13401.8|13397.3|127
1617935400000|2021-04-09 02:30:00|13403.6|13400.6|13402.6|13399.6|13405.2|13400.8|13402.3|13397.7|156
1617935700000|2021-04-09 02:35:00|13404.2|13398.2|13403.7|13400.7|13405.2|13400.7|13402.2|13397.7|140
1617936000000|2021-04-09 02:40:00|13403.6|13400.6|13404.2|13401.2|13407.6|13403.2|13403.6|13399.6|211
1617936300000|2021-04-09 02:45:00|13404.1|13401.1|13403.6|13400.6|13406.2|13401.9|13403.6|13399.8|154
1617936600000|2021-04-09 02:50:00|13403.7|13400.7|13405.5|13402.5|13406.4|13402.7|13403.7|13399.2|114
1617936900000|2021-04-09 02:55:00|13405.4|13402.4|13405.4|13402.4|13407.4|13403.2|13404.7|13400.8|134
1617937200000|2021-04-09 03:00:00|13405.2|13402.2|13404.5|13401.5|13408.1|13403.7|13404.5|13400.2|154
1617937500000|2021-04-09 03:05:00|13404.6|13401.6|13404.4|13401.4|13406.1|13401.6|13404.2|13399.9|83
1617937800000|2021-04-09 03:10:00|13404.5|13401.5|13404|13401|13406|13402.2|13403.9|13399.9|79
1617938100000|2021-04-09 03:15:00|13404.1|13401.1|13400.6|13397.6|13404.1|13401.1|13400.6|13396.4|154
1617938400000|2021-04-09 03:20:00|13400.7|13397.7|13401.8|13398.8|13402.7|13399.4|13400.5|13396.3|219
1617938700000|2021-04-09 03:25:00|13401.7|13398.7|13399.4|13396.4|13401.7|13398.7|13399.3|13396.3|138
1617939000000|2021-04-09 03:30:00|13399.6|13396.6|13401.7|13398.7|13403.4|13399.2|13399.5|13396|197
1617939300000|2021-04-09 03:35:00|13401.8|13398.8|13400.6|13397.6|13404.1|13399.2|13400.1|13395.4|148
1617939600000|2021-04-09 03:40:00|13400.5|13397.5|13397.8|13394.8|13402.4|13397.8|13397.8|13393.8|139
1617939900000|2021-04-09 03:45:00|13399.4|13393.4|13399|13396|13400.4|13396.2|13398|13393.4|110
1617940200000|2021-04-09 03:50:00|13399.1|13396.1|13398.8|13395.8|13399.5|13396.5|13398.7|13395.7|91
1617940500000|2021-04-09 03:55:00|13398.6|13395.6|13398.3|13395.3|13398.8|13395.8|13398|13395|66
1617940800000|2021-04-09 04:00:00|13398.2|13395.2|13399.9|13396.9|13400.8|13396.9|13398.2|13394.6|88
1617941100000|2021-04-09 04:05:00|13399.7|13396.7|13402.1|13399.1|13403.4|13399.2|13399.6|13395.2|126
1617941400000|2021-04-09 04:10:00|13402|13399|13401.8|13398.8|13404.2|13399.8|13401.8|13397.5|165
1617941700000|2021-04-09 04:15:00|13401.9|13398.9|13402.2|13399.2|13403.4|13399.2|13401.6|13397.2|69
1617942000000|2021-04-09 04:20:00|13402.1|13399.1|13402.7|13399.7|13404.4|13399.9|13402.1|13398.1|96
1617942300000|2021-04-09 04:25:00|13402.6|13399.6|13402.6|13399.6|13404.3|13400.2|13402.5|13398.2|128
1617942600000|2021-04-09 04:30:00|13402.7|13399.7|13402.8|13399.8|13404.4|13400.1|13402.5|13398.3|131
1617942900000|2021-04-09 04:35:00|13402.9|13399.9|13403.3|13400.3|13405.2|13400.7|13402.6|13398.9|104
1617943200000|2021-04-09 04:40:00|13403.4|13400.4|13403.9|13400.9|13405.3|13401.2|13403.1|13399.1|79
1617943500000|2021-04-09 04:45:00|13404|13401|13404|13401|13404.1|13401.1|13403.7|13400.7|71
1617943800000|2021-04-09 04:50:00|13403.9|13400.9|13403.8|13400.8|13404.2|13401.2|13403.4|13400.4|92
1617944100000|2021-04-09 04:55:00|13403.9|13400.9|13403.9|13400.9|13406.8|13402.3|13403.7|13400.7|105
1617944400000|2021-04-09 05:00:00|13404|13401|13404.3|13401.3|13404.8|13401.8|13403.9|13400.9|73
1617944700000|2021-04-09 05:05:00|13404.2|13401.2|13404.5|13401.5|13406.1|13401.7|13403.9|13399.7|89
1617945000000|2021-04-09 05:10:00|13404.8|13401.8|13407.4|13404.4|13408.5|13404.5|13404.7|13400.4|135
1617945300000|2021-04-09 05:15:00|13407.5|13404.5|13407.1|13404.1|13409|13404.5|13406.8|13402.5|125
1617945600000|2021-04-09 05:20:00|13407.2|13404.2|13407.8|13404.8|13409.3|13404.9|13406.5|13402.4|134
1617945900000|2021-04-09 05:25:00|13409.3|13403.3|13408|13405|13409.4|13405|13407.5|13403.1|74
1617946200000|2021-04-09 05:30:00|13407.9|13404.9|13408.3|13405.3|13410.7|13406.2|13407.9|13403.6|139
1617946500000|2021-04-09 05:35:00|13408.2|13405.2|13408.5|13405.5|13408.7|13405.7|13408.1|13405.1|104
1617946800000|2021-04-09 05:40:00|13408.6|13405.6|13409.9|13406.9|13411.9|13407.5|13408.6|13404.3|113
1617947100000|2021-04-09 05:45:00|13410|13407|13417.8|13414.8|13419.5|13414.8|13410|13405.7|298
1617947400000|2021-04-09 05:50:00|13417.7|13414.7|13414|13411|13419.4|13415.2|13413.7|13409.8|307
1617947700000|2021-04-09 05:55:00|13413.9|13410.9|13417.1|13414.1|13419.2|13414.7|13413.9|13410.3|177
1617948000000|2021-04-09 06:00:00|13417.2|13414.2|13417.1|13414.1|13419.3|13414.7|13414.7|13410.9|243
1617948300000|2021-04-09 06:05:00|13417|13414|13417.3|13414.3|13419.4|13415|13416.1|13411.7|236
1617948600000|2021-04-09 06:10:00|13417.2|13414.2|13419.7|13416.7|13422.4|13417.8|13417.1|13412.8|259
1617948900000|2021-04-09 06:15:00|13421.3|13415.3|13421|13418|13424.2|13418.5|13419.7|13415|229
1617949200000|2021-04-09 06:20:00|13420.9|13417.9|13419|13416|13422.2|13418.2|13417.8|13413.9|141
1617949500000|2021-04-09 06:25:00|13419.1|13416.1|13421.1|13418.1|13422.3|13418.2|13417.6|13414|158
1617949800000|2021-04-09 06:30:00|13421.2|13418.2|13422.2|13416.2|13422.7|13418.5|13420.3|13415.8|153
1617950100000|2021-04-09 06:35:00|13420.7|13417.7|13421.2|13418.2|13422.7|13418.3|13420.6|13416.2|119
1617950400000|2021-04-09 06:40:00|13421.1|13418.1|13420.2|13417.2|13422.8|13418.3|13420.1|13416.5|109
1617950700000|2021-04-09 06:45:00|13420.1|13417.1|13418.8|13412.8|13421.7|13417.2|13417.3|13412.7|162
1617951000000|2021-04-09 06:50:00|13418.7|13412.7|13415.8|13412.8|13419|13414.7|13414.7|13410.2|192
1617951300000|2021-04-09 06:55:00|13415.7|13412.7|13416.9|13410.9|13419.4|13414.9|13415.2|13410.6|211
1617951600000|2021-04-09 07:00:00|13417|13411|13413.7|13410.7|13418.3|13413.7|13412.9|13408.2|262
1617951900000|2021-04-09 07:05:00|13413.6|13410.6|13413.7|13410.7|13416.5|13411.9|13413.5|13410.2|184
1617952200000|2021-04-09 07:10:00|13413.6|13410.6|13414.3|13411.3|13416.7|13412.7|13413.5|13409.7|203
1617952500000|2021-04-09 07:15:00|13414.2|13411.2|13416.7|13410.7|13417.3|13412.6|13412.4|13407.8|227
1617952800000|2021-04-09 07:20:00|13416.8|13410.8|13414|13411|13418.1|13413.7|13414|13409.9|161
1617953100000|2021-04-09 07:25:00|13414.1|13411.1|13416.4|13413.4|13418.5|13414.2|13414.1|13409.7|284
1617953400000|2021-04-09 07:30:00|13416.3|13413.3|13420.1|13417.1|13422.6|13418.1|13416.3|13412.6|285
1617953700000|2021-04-09 07:35:00|13420.2|13417.2|13420.6|13417.6|13422.4|13418.3|13419|13414.3|237
1617954000000|2021-04-09 07:40:00|13420.5|13417.5|13418.5|13415.5|13422|13417.7|13417.1|13412.3|205
1617954300000|2021-04-09 07:45:00|13418.4|13415.4|13419.6|13413.6|13419.6|13415.5|13416.5|13412|198
1617954600000|2021-04-09 07:50:00|13419.7|13413.7|13419.8|13413.8|13421.5|13417.4|13418|13413.1|221
1617954900000|2021-04-09 07:55:00|13419.7|13413.7|13415|13412|13419.8|13415.3|13414.8|13410.3|150
1617955200000|2021-04-09 08:00:00|13417|13411|13419.8|13413.8|13420.5|13415.8|13415|13410.5|258
1617955500000|2021-04-09 08:05:00|13419.6|13413.6|13418.3|13415.3|13421.3|13416.8|13416.6|13412.3|202
1617955800000|2021-04-09 08:10:00|13419.8|13413.8|13419.5|13416.5|13421.4|13417.2|13418.1|13413.8|232
1617956100000|2021-04-09 08:15:00|13419.6|13416.6|13418.2|13415.2|13422.3|13417.8|13417.6|13413.4|197
1617956400000|2021-04-09 08:20:00|13418.4|13415.4|13418.5|13415.5|13422.5|13418|13417.7|13413.2|255
1617956700000|2021-04-09 08:25:00|13418.7|13415.7|13422|13419|13424.3|13420|13418.6|13415.6|202
1617957000000|2021-04-09 08:30:00|13421.9|13418.9|13420.2|13414.2|13422.3|13419.3|13418.3|13413.8|188
1617957300000|2021-04-09 08:35:00|13420.1|13414.1|13419.1|13413.1|13420.8|13416.5|13417.4|13413|189
1617957600000|2021-04-09 08:40:00|13417.6|13414.6|13419.3|13416.3|13420.6|13416.6|13417.6|13414.5|176
1617957900000|2021-04-09 08:45:00|13419.2|13416.2|13418.8|13415.8|13420.8|13416.5|13418.1|13413.6|191
1617958200000|2021-04-09 08:50:00|13419|13416|13419.1|13416.1|13420.4|13417.2|13417.8|13413.2|179
1617958500000|2021-04-09 08:55:00|13419.2|13416.2|13419.5|13416.5|13421.2|13417.1|13418.5|13414.4|179
1617958800000|2021-04-09 09:00:00|13419.6|13416.6|13420|13417|13420.3|13417.3|13419.3|13416.3|186
1617959100000|2021-04-09 09:05:00|13419.9|13416.9|13421.4|13418.4|13422.3|13419.3|13419.4|13416.4|142
1617959400000|2021-04-09 09:10:00|13421.5|13418.5|13419.5|13413.5|13423.5|13419|13418.3|13413.5|163
1617959700000|2021-04-09 09:15:00|13419.6|13413.6|13419.3|13416.3|13421.4|13417.1|13417.3|13412.9|199
1617960000000|2021-04-09 09:20:00|13419.2|13416.2|13418|13415|13419.4|13416.3|13416.3|13412.5|149
1617960300000|2021-04-09 09:25:00|13417.9|13414.9|13418.6|13415.6|13421.1|13416.4|13417|13413.5|204
1617960600000|2021-04-09 09:30:00|13418.7|13415.7|13419.4|13416.4|13421.2|13416.6|13417.9|13413.5|189
1617960900000|2021-04-09 09:35:00|13420.9|13414.9|13418|13415|13421.3|13416.7|13417.8|13413.5|155
1617961200000|2021-04-09 09:40:00|13417.9|13414.9|13419.5|13416.5|13421.2|13416.7|13417.8|13413.4|164
1617961500000|2021-04-09 09:45:00|13419.3|13416.3|13418.7|13412.7|13421.5|13417.1|13416.8|13412.3|140
1617961800000|2021-04-09 09:50:00|13418.6|13412.6|13417|13414|13418.8|13415.1|13416.8|13412.6|125
1617962100000|2021-04-09 09:55:00|13416.9|13413.9|13417.9|13414.9|13419.1|13414.9|13416.9|13412.4|148
1617962400000|2021-04-09 10:00:00|13418|13415|13419.1|13413.1|13421.8|13417.2|13416.7|13412|211
1617962700000|2021-04-09 10:05:00|13419.2|13413.2|13416.7|13413.7|13419.2|13414.3|13416.3|13412.1|136
1617963000000|2021-04-09 10:10:00|13416.8|13413.8|13417.3|13414.3|13418.9|13415|13416.6|13412.9|157
1617963300000|2021-04-09 10:15:00|13417.4|13414.4|13418.6|13415.6|13421.5|13416.9|13417.4|13413.2|145
1617963600000|2021-04-09 10:20:00|13418.9|13415.9|13417.5|13414.5|13419.9|13416.5|13417.4|13413|156
1617963900000|2021-04-09 10:25:00|13417.6|13414.6|13416.6|13413.6|13418.9|13414.6|13416.4|13411.7|167
1617964200000|2021-04-09 10:30:00|13416.5|13413.5|13416|13413|13417.7|13413.8|13415.7|13411.6|88
1617964500000|2021-04-09 10:35:00|13415.9|13412.9|13414.4|13408.4|13418.6|13414.2|13413.8|13408.4|226
1617964800000|2021-04-09 10:40:00|13414.5|13408.5|13413.2|13410.2|13415.6|13411.2|13413.1|13408.5|158
1617965100000|2021-04-09 10:45:00|13413.3|13410.3|13415|13412|13416.7|13412.2|13413|13408.9|226
1617965400000|2021-04-09 10:50:00|13415.1|13412.1|13415.3|13409.3|13416.1|13412.1|13412.8|13408.4|212
1617965700000|2021-04-09 10:55:00|13415.5|13409.5|13417.1|13414.1|13419.2|13414.2|13413.8|13409.3|196
1617966000000|2021-04-09 11:00:00|13417.2|13414.2|13416.1|13413.1|13420|13415.7|13416.1|13411.7|186
1617966300000|2021-04-09 11:05:00|13416.2|13413.2|13413|13410|13418.4|13414.3|13413|13408.4|168
1617966600000|2021-04-09 11:10:00|13412.9|13409.9|13413.1|13410.1|13415.9|13411.5|13412.5|13408.4|197
1617966900000|2021-04-09 11:15:00|13413|13410|13413.4|13410.4|13414.9|13411|13412.8|13408.5|240
1617967200000|2021-04-09 11:20:00|13413.3|13410.3|13412.5|13409.5|13414.7|13410.3|13409.7|13404.6|224
1617967500000|2021-04-09 11:25:00|13414.2|13408.2|13410.8|13407.8|13414.2|13409.1|13410.8|13406.3|184
1617967800000|2021-04-09 11:30:00|13410.9|13407.9|13411.8|13405.8|13412.1|13409.1|13410|13405.5|144
1617968100000|2021-04-09 11:35:00|13411.7|13405.7|13411.2|13408.2|13413.5|13408.6|13410.2|13405.7|149
1617968400000|2021-04-09 11:40:00|13411.1|13408.1|13410.1|13407.1|13412.6|13408.6|13409.9|13405.5|102
1617968700000|2021-04-09 11:45:00|13410.2|13407.2|13410|13407|13411.8|13407.3|13410|13405.5|62
1617969000000|2021-04-09 11:50:00|13410.1|13407.1|13408.1|13405.1|13411.6|13407.1|13408|13403.3|159
1617969300000|2021-04-09 11:55:00|13408|13405|13410.7|13407.7|13412.3|13407.7|13407.6|13403|203
1617969600000|2021-04-09 12:00:00|13410.6|13407.6|13410.2|13407.2|13412.2|13407.9|13409.4|13405.4|193
1617969900000|2021-04-09 12:05:00|13410.3|13407.3|13411.1|13408.1|13412.1|13408.2|13409|13404.6|127
1617970200000|2021-04-09 12:10:00|13411.2|13408.2|13411.4|13408.4|13413.1|13408.7|13410.1|13406.7|172
1617970500000|2021-04-09 12:15:00|13411.3|13408.3|13413.9|13407.9|13414.1|13409.5|13411.2|13406.8|150
1617970800000|2021-04-09 12:20:00|13413.8|13407.8|13421.9|13415.9|13422|13417.5|13411.8|13407.4|273
1617971100000|2021-04-09 12:25:00|13422|13416|13421.2|13415.2|13422.1|13417.8|13420.1|13414.9|125
1617971400000|2021-04-09 12:30:00|13421.1|13415.1|13418.2|13412.2|13421.3|13416.6|13415.2|13409.2|258
1617971700000|2021-04-09 12:35:00|13418.1|13412.1|13421.6|13415.6|13422.1|13416.3|13417|13411|277
1617972000000|2021-04-09 12:40:00|13421.5|13415.5|13422.3|13419.3|13423.4|13419.5|13419.8|13415.2|232
1617972300000|2021-04-09 12:45:00|13422.2|13419.2|13429.8|13423.8|13430.1|13424.8|13421.2|13416.5|224
1617972600000|2021-04-09 12:50:00|13429.7|13423.7|13425.5|13419.5|13429.7|13424.1|13425.1|13419.1|274
1617972900000|2021-04-09 12:55:00|13425.6|13419.6|13420.9|13414.9|13426|13420|13418.6|13413.9|307
1617973200000|2021-04-09 13:00:00|13421|13415|13421.8|13418.8|13423.1|13418.8|13419.1|13413.7|259
1617973500000|2021-04-09 13:05:00|13421.6|13418.6|13423.9|13420.9|13426.3|13422.1|13421.6|13417.4|294
1617973800000|2021-04-09 13:10:00|13423.8|13420.8|13424.3|13418.3|13426.4|13421|13422.5|13417.1|228
1617974100000|2021-04-09 13:15:00|13424.4|13418.4|13421|13415|13426|13421.5|13420.9|13414.9|269
1617974400000|2021-04-09 13:20:00|13421.1|13415.1|13417|13411|13422.2|13417.8|13415.4|13410.9|243
1617974700000|2021-04-09 13:25:00|13416.9|13410.9|13413.1|13410.1|13418.1|13413.4|13413.1|13408.6|252
1617975000000|2021-04-09 13:30:00|13413.2|13410.2|13410.2|13407.2|13414.6|13410.2|13409.7|13404.8|268
1617975300000|2021-04-09 13:35:00|13410|13407|13412.8|13406.8|13415.5|13409.5|13409.7|13405.1|242
1617975600000|2021-04-09 13:40:00|13412.6|13406.6|13412.6|13406.6|13415.8|13411.1|13411.2|13406.3|293
1617975900000|2021-04-09 13:45:00|13412.7|13406.7|13412.5|13406.5|13413.6|13409.1|13409.7|13404.9|235
1617976200000|2021-04-09 13:50:00|13412.4|13406.4|13409.9|13406.9|13412.7|13408.3|13409.4|13404.8|207
1617976500000|2021-04-09 13:55:00|13411.4|13405.4|13412.5|13406.5|13412.5|13408.1|13409.1|13404.7|218
1617976800000|2021-04-09 14:00:00|13412.4|13406.4|13411.2|13405.2|13413.8|13409.2|13409.5|13404.8|258
1617977100000|2021-04-09 14:05:00|13411.3|13405.3|13413|13407|13413.2|13408.1|13409.6|13404.7|242
1617977400000|2021-04-09 14:10:00|13412.9|13406.9|13413.3|13407.3|13414.1|13409.2|13410.6|13406|204
1617977700000|2021-04-09 14:15:00|13413.4|13407.4|13412.3|13409.3|13414.2|13409.3|13410.7|13406|253
1617978000000|2021-04-09 14:20:00|13412.4|13409.4|13411.2|13405.2|13412.5|13409.4|13409.3|13404.7|199
1617978300000|2021-04-09 14:25:00|13411.1|13405.1|13410.4|13407.4|13411.9|13407.4|13409.2|13404.7|205
1617978600000|2021-04-09 14:30:00|13410.5|13407.5|13408.8|13405.8|13413.4|13408.9|13408.5|13404|230
1617978900000|2021-04-09 14:35:00|13408.9|13405.9|13411.7|13405.7|13412.1|13407.6|13406.8|13402.5|263
1617979200000|2021-04-09 14:40:00|13411.8|13405.8|13411.8|13405.8|13412.1|13407.4|13408.8|13404.6|229
1617979500000|2021-04-09 14:45:00|13411.9|13405.9|13410.3|13404.3|13413.1|13407.6|13409|13404.2|262
1617979800000|2021-04-09 14:50:00|13410.4|13404.4|13408.9|13402.9|13411.1|13406.2|13405.7|13401.2|256
1617980100000|2021-04-09 14:55:00|13408.8|13402.8|13411.8|13408.8|13413.9|13409.8|13407.7|13402.8|270
1617980400000|2021-04-09 15:00:00|13413.3|13407.3|13410.2|13404.2|13413.3|13408.7|13410.1|13404.1|307
1617980700000|2021-04-09 15:05:00|13410.3|13404.3|13409.2|13406.2|13410.8|13406.2|13408|13403.3|149
1617981000000|2021-04-09 15:10:00|13410.8|13404.8|13412|13406|13412|13406|13410.8|13404.8|122
1617981300000|2021-04-09 15:15:00|13411.8|13405.8|13410.4|13407.4|13411.9|13407.5|13409.2|13404.6|128
1617981600000|2021-04-09 15:20:00|13410.5|13407.5|13412.5|13406.5|13412.8|13408.1|13410|13405.3|118
1617981900000|2021-04-09 15:25:00|13412.6|13406.6|13413.5|13407.5|13413.6|13409|13411.1|13406.3|131
1617982200000|2021-04-09 15:30:00|13413.6|13407.6|13413.7|13410.7|13415|13411|13412.7|13407.6|257
1617982500000|2021-04-09 15:35:00|13413.8|13410.8|13413.4|13410.4|13416.1|13412.3|13412.9|13408.9|188
1617982800000|2021-04-09 15:40:00|13413.5|13410.5|13411.3|13408.3|13414.5|13410.5|13410.3|13406.3|247
1617983100000|2021-04-09 15:45:00|13411.4|13408.4|13411|13408|13413.9|13409.4|13409.9|13405.7|159
1617983400000|2021-04-09 15:50:00|13411.1|13408.1|13408.8|13405.8|13411.4|13408.1|13408.7|13404.4|218
1617983700000|2021-04-09 15:55:00|13408.9|13405.9|13408.4|13405.4|13409.3|13406.3|13408.3|13405.3|128
1617984000000|2021-04-09 16:00:00|13408.2|13405.2|13410.9|13404.9|13412.2|13407.5|13408.1|13403.5|209
1617984300000|2021-04-09 16:05:00|13411|13405|13410.2|13407.2|13411.7|13407.2|13409.5|13404.8|236
1617984600000|2021-04-09 16:10:00|13410.3|13407.3|13409.9|13406.9|13411.9|13407.3|13408.3|13403.7|216
1617984900000|2021-04-09 16:15:00|13409.8|13406.8|13410.5|13404.5|13411.8|13407.4|13408.9|13404.3|248
1617985200000|2021-04-09 16:20:00|13410.6|13404.6|13408.9|13405.9|13411|13406.3|13408.6|13404|199
1617985500000|2021-04-09 16:25:00|13408.8|13405.8|13408.2|13405.2|13410.2|13406.2|13408.1|13403.7|222
1617985800000|2021-04-09 16:30:00|13408.1|13405.1|13409.2|13406.2|13410.9|13406.4|13408|13403.6|184
1617986100000|2021-04-09 16:35:00|13409.1|13406.1|13409.8|13406.8|13411.5|13407|13408.5|13404.2|143
1617986400000|2021-04-09 16:40:00|13409.7|13406.7|13409|13406|13411.5|13407.1|13409|13404.5|103
1617986700000|2021-04-09 16:45:00|13408.9|13405.9|13410.3|13404.3|13411|13406.6|13408.3|13403.9|160
1617987000000|2021-04-09 16:50:00|13410.2|13404.2|13410.9|13404.9|13411.2|13406.5|13408.2|13403.8|209
1617987300000|2021-04-09 16:55:00|13411|13405|13410.8|13404.8|13411.2|13406.5|13408.7|13404.3|245
1617987600000|2021-04-09 17:00:00|13410.9|13404.9|13409.4|13406.4|13411.5|13406.5|13408.5|13403.9|214
1617987900000|2021-04-09 17:05:00|13409.5|13406.5|13411.1|13405.1|13411.5|13406.8|13408.7|13404.2|151
1617988200000|2021-04-09 17:10:00|13409.6|13406.6|13408.8|13405.8|13410.6|13406.7|13408.5|13404.1|114
1617988500000|2021-04-09 17:15:00|13408.7|13405.7|13407.6|13401.6|13410.4|13406|13406|13401.6|157
1617988800000|2021-04-09 17:20:00|13407.7|13401.7|13409.3|13403.3|13409.6|13404.9|13405.7|13401.5|239
1617989100000|2021-04-09 17:25:00|13409.2|13403.2|13410.4|13404.4|13411|13405.9|13407.7|13403.2|142
1617989400000|2021-04-09 17:30:00|13409.9|13403.9|13408.3|13405.3|13410.3|13405.9|13407.1|13402.8|168
1617989700000|2021-04-09 17:35:00|13408.4|13405.4|13410.3|13404.3|13410.6|13406|13408.2|13403.6|157
1617990000000|2021-04-09 17:40:00|13410.1|13404.1|13408.8|13405.8|13410.5|13406.4|13407.9|13403.6|185
1617990300000|2021-04-09 17:45:00|13408.7|13405.7|13408.3|13405.3|13410.4|13405.8|13407.7|13403.4|128
1617990600000|2021-04-09 17:50:00|13408.2|13405.2|13409.4|13406.4|13410.8|13406.5|13408.2|13403.8|112
1617990900000|2021-04-09 17:55:00|13409.3|13406.3|13410.8|13407.8|13411|13408|13409.2|13406.2|90
1617991200000|2021-04-09 18:00:00|13410.9|13407.9|13410.8|13407.8|13412.7|13408.4|13410.4|13406.3|141
1617991500000|2021-04-09 18:05:00|13410.9|13407.9|13411.2|13408.2|13412.7|13408.3|13410.4|13406.6|161
1617991800000|2021-04-09 18:10:00|13411.3|13408.3|13411.2|13408.2|13413.5|13409|13410.7|13406.3|134
1617992100000|2021-04-09 18:15:00|13411.4|13408.4|13412|13409|13413.7|13409.2|13410.9|13406.5|153
1617992400000|2021-04-09 18:20:00|13411.9|13408.9|13411.5|13408.5|13413.6|13409.4|13411.4|13407.3|114
1617992700000|2021-04-09 18:25:00|13411.4|13408.4|13412.1|13409.1|13413.6|13409.2|13411|13406.5|132
1617993000000|2021-04-09 18:30:00|13412.2|13409.2|13413.1|13410.1|13414.8|13410.4|13412|13407.6|95
1617993300000|2021-04-09 18:35:00|13414.7|13408.7|13413.4|13410.4|13415.3|13410.7|13413.1|13408.6|101
1617993600000|2021-04-09 18:40:00|13413.5|13410.5|13414.3|13408.3|13415.7|13411.4|13412.6|13407.9|149
1617993900000|2021-04-09 18:45:00|13414.4|13408.4|13413.6|13410.6|13415.2|13410.7|13412.8|13408.3|136
1617994200000|2021-04-09 18:50:00|13413.7|13410.7|13411.9|13405.9|13415.6|13411.1|13410.2|13405.6|147
1617994500000|2021-04-09 18:55:00|13412|13406|13414.2|13408.2|13415.6|13410.8|13411.1|13405.8|224
1617994800000|2021-04-09 19:00:00|13414.1|13408.1|13412.8|13409.8|13415.6|13410.9|13412.7|13407.9|187
1617995100000|2021-04-09 19:05:00|13412.9|13409.9|13413.9|13407.9|13415.6|13410.3|13412.4|13407.8|198
1617995400000|2021-04-09 19:10:00|13414|13408|13413.9|13407.9|13414.3|13409.6|13411.7|13406.9|180
1617995700000|2021-04-09 19:15:00|13414|13408|13412.5|13409.5|13414.2|13409.6|13411.8|13407.4|98
1617996000000|2021-04-09 19:20:00|13412.4|13409.4|13412|13409|13414.1|13409.5|13411.9|13407.4|87
1617996300000|2021-04-09 19:25:00|13412.1|13409.1|13412.2|13409.2|13414.1|13409.5|13411.8|13407.2|96
1617996600000|2021-04-09 19:30:00|13412.3|13409.3|13412.2|13409.2|13414.8|13410.1|13412.1|13407.7|131
1617996900000|2021-04-09 19:35:00|13412.3|13409.3|13412.1|13409.1|13414.3|13409.5|13412|13407.5|112
1617997200000|2021-04-09 19:40:00|13412|13409|13412.7|13409.7|13414.1|13409.7|13411.9|13407.4|143
1617997500000|2021-04-09 19:45:00|13412.5|13409.5|13412.4|13409.4|13414.1|13409.6|13412.2|13407.7|184
1617997800000|2021-04-09 19:50:00|13413.8|13407.8|13413.4|13407.4|13413.9|13409.1|13411.8|13407.3|70
1617998100000|2021-04-09 19:55:00|13413.3|13407.3|13411.8|13405.8|13413.5|13409|13410.1|13405.7|134
1617998400000|2021-04-09 20:00:00|13411.9|13405.9|13411.1|13405.1|13412.2|13406.2|13410.1|13404.1|201
1617998700000|2021-04-09 20:05:00|13411|13405|13411.7|13405.7|13411.9|13405.9|13410.6|13404.6|182
1617999000000|2021-04-09 20:10:00|13411.8|13405.8|13411.8|13405.8|13412.8|13406.8|13411.5|13405.5|142
1617999300000|2021-04-09 20:15:00|13411.7|13405.7|13412.2|13406.2|13412.5|13407.7|13410.7|13405.3|75
1617999600000|2021-04-09 20:20:00|13412.3|13406.3|13412.3|13406.3|13412.8|13407.7|13410.7|13406.1|78
1617999900000|2021-04-09 20:25:00|13412.2|13406.2|13416.3|13410.3|13417.5|13411.5|13411.9|13405.9|135
1618000200000|2021-04-09 20:30:00|13416.4|13410.4|13416.7|13410.7|13417.2|13411.2|13416.3|13410.3|141
1618000500000|2021-04-09 20:35:00|13417|13411|13416.9|13410.9|13417.1|13411.1|13416.7|13410.7|349
1618000800000|2021-04-09 20:40:00|13416.8|13410.8|13417.5|13411.5|13422.7|13412.6|13414.7|13403.9|255
1618001100000|2021-04-09 20:45:00|13417.4|13411.4|13418.6|13412.6|13424.1|13413.6|13416|13402.5|334
1618001400000|2021-04-09 20:50:00|13418.7|13412.7|13418.1|13412.1|13423.2|13413.5|13417|13403|213
1618001700000|2021-04-09 20:55:00|13418|13412|13420.3|13414.3|13424.9|13414.6|13417.5|13408.9|84
1618174800000|2021-04-11 21:00:00|13421.3|13403.5|13418.7|13404.3|13425.5|13404.5|13416.6|13400.6|42
1618175100000|2021-04-11 21:05:00|13420.4|13404|13417.9|13404.4|13423.9|13404.5|13417|13402.7|54
1618175400000|2021-04-11 21:10:00|13417.2|13401.8|13418.3|13402.6|13418.3|13404|13416.6|13401.8|6
1618175700000|2021-04-11 21:15:00|13417.8|13402.3|13421.6|13404.6|13424.3|13404.6|13415.5|13402.3|62
1618176000000|2021-04-11 21:20:00|13420.7|13403.7|13417.5|13402.4|13421.3|13404.4|13417.2|13402|100
1618176300000|2021-04-11 21:25:00|13418|13404.1|13417.5|13403.7|13418.3|13404.4|13416.6|13402.4|68
1618176600000|2021-04-11 21:30:00|13417.6|13403.3|13418.3|13405.9|13420.9|13408|13417.1|13402.4|114
1618176900000|2021-04-11 21:35:00|13418.2|13405.8|13417.7|13405|13420.1|13405.8|13414.2|13402.6|109
1618177200000|2021-04-11 21:40:00|13417.5|13404.4|13417.6|13403.2|13420.6|13405.6|13414.4|13402|95
1618177500000|2021-04-11 21:45:00|13417.5|13402.4|13417.7|13404.4|13419.9|13405.2|13415|13402.4|82
1618177800000|2021-04-11 21:50:00|13417.6|13402.4|13417.5|13404.5|13420.2|13405.7|13417|13402.4|64
1618178100000|2021-04-11 21:55:00|13417.8|13405|13423|13407|13428.7|13412.7|13416.7|13402.8|107
1618178400000|2021-04-11 22:00:00|13426.6|13410.6|13424.5|13408.5|13429|13413|13421.8|13405.8|165
1618178700000|2021-04-11 22:05:00|13424.3|13408.3|13425.2|13409.2|13427.1|13411.1|13422.7|13406.7|140
1618179000000|2021-04-11 22:10:00|13425.7|13409.7|13425.3|13409.3|13427.9|13411.9|13421.8|13406.9|129
1618179300000|2021-04-11 22:15:00|13424.8|13408.8|13423.6|13408.5|13425.8|13409.8|13420.2|13405.9|89
1618179600000|2021-04-11 22:20:00|13425.3|13409.3|13425.5|13409.5|13426.4|13410.4|13423|13407|132
1618179900000|2021-04-11 22:25:00|13425|13409|13424.4|13408.4|13426.1|13410.1|13422.4|13406.4|145
1618180200000|2021-04-11 22:30:00|13423.9|13407.9|13424.5|13408.5|13427.1|13411.1|13421.7|13406.3|107
1618180500000|2021-04-11 22:35:00|13424.1|13408.1|13423.4|13408.6|13427.1|13411.1|13423.2|13407.2|103
1618180800000|2021-04-11 22:40:00|13424.4|13408.4|13425.3|13409.3|13426.2|13410.2|13423.1|13407.1|115
1618181100000|2021-04-11 22:45:00|13425.8|13409.8|13416.3|13410.1|13426.1|13411|13415.3|13407.5|147
1618181400000|2021-04-11 22:50:00|13416.2|13410|13416.5|13410.5|13419.1|13411.4|13415.5|13408|143
1618181700000|2021-04-11 22:55:00|13416.7|13410.7|13418.5|13412.2|13419.8|13412.5|13416.2|13410.2|89
1618182000000|2021-04-11 23:00:00|13417.8|13411.5|13417.6|13411.6|13418.5|13412|13417.3|13411.1|67
1618182300000|2021-04-11 23:05:00|13417.5|13411.5|13417.4|13411.4|13417.8|13411.8|13417.1|13411.1|69
1618182600000|2021-04-11 23:10:00|13417.2|13411.2|13416.2|13410.2|13419.8|13412.3|13416|13410|85
1618182900000|2021-04-11 23:15:00|13416.1|13410.1|13416.4|13410.4|13416.5|13410.5|13415.9|13409.9|58
1618183200000|2021-04-11 23:20:00|13416.3|13410.3|13416.2|13410.2|13416.5|13410.5|13415.5|13409.5|64
1618183500000|2021-04-11 23:25:00|13416.4|13410.4|13416.6|13409.1|13419.6|13410.6|13415.8|13406.8|114
1618183800000|2021-04-11 23:30:00|13415.7|13409.7|13417.2|13408.4|13422.1|13409.8|13415|13405.9|332
1618184100000|2021-04-11 23:35:00|13417.4|13408.1|13417.3|13411|13421.8|13411.2|13414.7|13406.3|154
1618184400000|2021-04-11 23:40:00|13417.5|13411.3|13417.3|13411|13420.1|13411.7|13416.3|13409.6|369
1618184700000|2021-04-11 23:45:00|13417.2|13411.1|13416.2|13408.5|13420.8|13411.6|13415.3|13408.2|340
1618185000000|2021-04-11 23:50:00|13416|13408.7|13416.7|13408.5|13418.2|13410.3|13414.6|13407.6|745
1618185300000|2021-04-11 23:55:00|13414.5|13408.6|13417.8|13411.8|13418|13412|13414|13407.8|158
1618185600000|2021-04-12 00:00:00|13417.7|13411.7|13421.2|13415.2|13423.1|13417.1|13416.7|13410.7|235
1618185900000|2021-04-12 00:05:00|13421.1|13415.1|13421.8|13415.8|13423.2|13418.8|13419.7|13413.9|192
1618186200000|2021-04-12 00:10:00|13421.9|13415.9|13423.1|13417.1|13423.4|13418.2|13421.2|13415.4|163
1618186500000|2021-04-12 00:15:00|13423|13417|13419.1|13413.1|13423|13417|13418.1|13412.1|169
1618186800000|2021-04-12 00:20:00|13419.2|13413.2|13420|13417|13421.6|13417.2|13417.8|13413.1|136
1618187100000|2021-04-12 00:25:00|13420.1|13417.1|13419.7|13416.7|13421.3|13417.4|13419.4|13414.7|145
1618187400000|2021-04-12 00:30:00|13419.6|13416.6|13418.3|13415.3|13420.6|13416.6|13418.2|13413.7|143
1618187700000|2021-04-12 00:35:00|13418.4|13415.4|13419.4|13416.4|13421|13416.6|13418.3|13414.2|163
1618188000000|2021-04-12 00:40:00|13419.3|13416.3|13417.3|13414.3|13419.9|13416.4|13417|13412.4|109
1618188300000|2021-04-12 00:45:00|13417.4|13414.4|13419.8|13416.8|13421.3|13417|13417.3|13413.4|165
1618188600000|2021-04-12 00:50:00|13419.7|13416.7|13418.9|13415.9|13425.9|13419.9|13418.9|13414.8|241
1618188900000|2021-04-12 00:55:00|13419|13416|13420|13417|13420.3|13417|13418.3|13413.8|137
1618189200000|2021-04-12 01:00:00|13419.9|13416.9|13425.7|13422.7|13427.7|13423.4|13419.9|13416.9|176
1618189500000|2021-04-12 01:05:00|13425.6|13422.6|13423.3|13420.3|13427.3|13422.7|13422.2|13417.7|165
1618189800000|2021-04-12 01:10:00|13423.4|13420.4|13427.5|13421.5|13427.6|13422.9|13423.2|13418.9|168
1618190100000|2021-04-12 01:15:00|13427.4|13421.4|13428.7|13422.7|13430|13425.1|13424.1|13419.5|234
1618190400000|2021-04-12 01:20:00|13427.2|13424.2|13428.5|13425.5|13429.3|13425.5|13424.7|13421.1|219
1618190700000|2021-04-12 01:25:00|13428.3|13425.3|13429.4|13426.4|13431.4|13426.9|13428.2|13424.2|171
1618191000000|2021-04-12 01:30:00|13429.3|13426.3|13433.8|13430.8|13436|13430.9|13428|13423.6|300
1618191300000|2021-04-12 01:35:00|13433.7|13430.7|13431.7|13428.7|13435.6|13431.5|13431.1|13427|241
1618191600000|2021-04-12 01:40:00|13431.6|13428.6|13428.2|13425.2|13434.3|13429.7|13428.2|13423.9|255
1618191900000|2021-04-12 01:45:00|13427.9|13424.9|13430.8|13427.8|13432.1|13427.9|13426.9|13423.9|260
1618192200000|2021-04-12 01:50:00|13430.9|13427.9|13430.4|13427.4|13434.1|13429.6|13430.2|13425.6|250
1618192500000|2021-04-12 01:55:00|13430.3|13427.3|13427.7|13424.7|13432.1|13427.6|13427|13422.4|273
1618192800000|2021-04-12 02:00:00|13427.6|13424.6|13428.7|13425.7|13432.8|13428.2|13427.3|13423.2|226
1618193100000|2021-04-12 02:05:00|13428.6|13425.6|13427.3|13424.3|13432.4|13427.9|13427.3|13422.8|271
1618193400000|2021-04-12 02:10:00|13427.1|13424.1|13427.9|13424.9|13430.8|13426.4|13427|13422.9|232
1618193700000|2021-04-12 02:15:00|13428|13425|13429.7|13426.7|13433.9|13429.6|13427.7|13424.7|303
1618194000000|2021-04-12 02:20:00|13429.8|13426.8|13429.5|13426.5|13432.2|13427.9|13428.4|13424.1|272
1618194300000|2021-04-12 02:25:00|13431.4|13425.4|13431.7|13428.7|13433.2|13429.1|13429|13424.6|209
1618194600000|2021-04-12 02:30:00|13431.8|13428.8|13432|13426|13432.6|13428.8|13429.6|13425.6|166
1618194900000|2021-04-12 02:35:00|13430.8|13427.8|13431|13428|13433.3|13429.4|13430.8|13426.3|143
1618195200000|2021-04-12 02:40:00|13431.1|13428.1|13432.1|13429.1|13433.7|13429.9|13430.9|13427.1|176
1618195500000|2021-04-12 02:45:00|13432.3|13429.3|13430.6|13427.6|13434.2|13429.9|13430.5|13426.3|143
1618195800000|2021-04-12 02:50:00|13430.5|13427.5|13430.1|13427.1|13433.1|13428.4|13429.8|13425.9|142
1618196100000|2021-04-12 02:55:00|13430.2|13427.2|13428.2|13425.2|13431.2|13427.3|13427.6|13424.6|161
1618196400000|2021-04-12 03:00:00|13428.1|13425.1|13427.8|13424.8|13431|13426.7|13427.8|13423.5|171
1618196700000|2021-04-12 03:05:00|13427.7|13424.7|13427.8|13424.8|13429.4|13425.5|13426.8|13422.9|163
1618197000000|2021-04-12 03:10:00|13427.9|13424.9|13428.5|13425.5|13430|13425.7|13426.9|13422.9|115
1618197300000|2021-04-12 03:15:00|13428.4|13425.4|13427.4|13424.4|13429.7|13425.4|13427.2|13423.7|95
1618197600000|2021-04-12 03:20:00|13427.1|13424.1|13426.6|13423.6|13428.8|13424.8|13426.3|13421.7|148
1618197900000|2021-04-12 03:25:00|13426.7|13423.7|13424|13421|13428.4|13424.2|13423.9|13419.4|182
1618198200000|2021-04-12 03:30:00|13424.1|13421.1|13426.4|13420.4|13426.4|13422|13423.4|13419.4|152
1618198500000|2021-04-12 03:35:00|13424.9|13421.9|13425.3|13422.3|13427|13422.5|13422.8|13418.4|143
1618198800000|2021-04-12 03:40:00|13425.4|13422.4|13425.6|13422.6|13427.2|13423.4|13425.1|13420.6|118
1618199100000|2021-04-12 03:45:00|13425.7|13422.7|13425|13422|13426|13423|13424.6|13421.6|121
1618199400000|2021-04-12 03:50:00|13425.1|13422.1|13425.4|13422.4|13427.4|13422.9|13424.9|13420.8|126
1618199700000|2021-04-12 03:55:00|13425.3|13422.3|13422.3|13419.3|13426|13422.5|13422.1|13417.6|160
1618200000000|2021-04-12 04:00:00|13422.2|13419.2|13424.5|13421.5|13426.6|13422.2|13422|13417.8|131
1618200300000|2021-04-12 04:05:00|13424.4|13421.4|13423.7|13420.7|13426|13421.9|13423.4|13419.8|101
1618200600000|2021-04-12 04:10:00|13423.6|13420.6|13424.2|13421.2|13425.5|13421.3|13423.3|13419.5|71
1618200900000|2021-04-12 04:15:00|13424.1|13421.1|13426.7|13423.7|13427.7|13424|13424.1|13421.1|92
1618201200000|2021-04-12 04:20:00|13426.6|13423.6|13426.4|13423.4|13428.3|13424.2|13426.3|13421.9|143
1618201500000|2021-04-12 04:25:00|13426.5|13423.5|13427.1|13421.1|13428.6|13424.2|13425.5|13420.9|132
1618201800000|2021-04-12 04:30:00|13427|13421|13426.5|13423.5|13427|13423.7|13425.5|13421|86
1618202100000|2021-04-12 04:35:00|13426.6|13423.6|13426.2|13423.2|13427.7|13423.7|13425.9|13421.7|92
1618202400000|2021-04-12 04:40:00|13426.1|13423.1|13430|13427|13431.7|13427.3|13426.1|13422.3|109
1618202700000|2021-04-12 04:45:00|13430.1|13427.1|13430.3|13427.3|13431.5|13427.4|13429|13424.6|104
1618203000000|2021-04-12 04:50:00|13430.2|13427.2|13430.4|13427.4|13430.5|13427.5|13429.8|13426.8|91
1618203300000|2021-04-12 04:55:00|13430.5|13427.5|13431.5|13428.5|13432.4|13428.6|13430.1|13426.1|77
1618203600000|2021-04-12 05:00:00|13431.4|13428.4|13433.3|13427.3|13433.3|13429|13430.9|13427|116
1618203900000|2021-04-12 05:05:00|13431.8|13428.8|13431.3|13428.3|13433.3|13429.3|13431.1|13427.2|170
1618204200000|2021-04-12 05:10:00|13431.2|13428.2|13433.1|13430.1|13434.4|13430.1|13431.2|13427.3|84
1618204500000|2021-04-12 05:15:00|13433.2|13430.2|13430.3|13427.3|13435.3|13430.9|13429.7|13426|148
1618204800000|2021-04-12 05:20:00|13430.2|13427.2|13431.3|13428.3|13432.8|13428.4|13430.2|13425.9|162
1618205100000|2021-04-12 05:25:00|13431.2|13428.2|13431.2|13428.2|13431.9|13428.6|13430.4|13425.8|108
1618205400000|2021-04-12 05:30:00|13431.3|13428.3|13430.8|13427.8|13432.3|13428.6|13430.2|13425.9|122
1618205700000|2021-04-12 05:35:00|13430.7|13427.7|13430.5|13427.5|13432.4|13428.3|13430.3|13426.4|114
1618206000000|2021-04-12 05:40:00|13430.4|13427.4|13429.1|13426.1|13431.6|13427.5|13429.1|13424.6|132
1618206300000|2021-04-12 05:45:00|13429.2|13426.2|13426.9|13423.9|13430.1|13426.2|13426.7|13422.7|128
1618206600000|2021-04-12 05:50:00|13427|13424|13424.5|13421.5|13427.3|13424|13424.3|13419.8|200
1618206900000|2021-04-12 05:55:00|13424.6|13421.6|13426.1|13423.1|13427.4|13423.3|13424.2|13420.1|209
1618207200000|2021-04-12 06:00:00|13426.2|13423.2|13427.6|13424.6|13430.6|13426|13426.1|13420.6|271
1618207500000|2021-04-12 06:05:00|13427.7|13424.7|13424.7|13418.7|13428.8|13424.8|13423.3|13418.7|155
1618207800000|2021-04-12 06:10:00|13423.2|13420.2|13424.3|13421.3|13426.4|13422|13423|13418.6|177
1618208100000|2021-04-12 06:15:00|13424.6|13421.6|13422.3|13419.3|13427.5|13423.1|13422.1|13417.8|182
1618208400000|2021-04-12 06:20:00|13422.6|13419.6|13423.1|13420.1|13425.3|13420.9|13422.3|13418.7|137
1618208700000|2021-04-12 06:25:00|13423|13420|13425|13422|13426.5|13422|13422|13419|164
1618209000000|2021-04-12 06:30:00|13425.3|13422.3|13425.2|13422.2|13427.4|13423|13424.6|13420|185
1618209300000|2021-04-12 06:35:00|13425.3|13422.3|13425.1|13422.1|13427.5|13423.2|13424.2|13419.8|173
1618209600000|2021-04-12 06:40:00|13425|13422|13424.8|13421.8|13426.3|13422.3|13422.3|13417.9|204
1618209900000|2021-04-12 06:45:00|13424.7|13421.7|13424.3|13421.3|13427.6|13423.4|13422.3|13417.9|217
1618210200000|2021-04-12 06:50:00|13424.2|13421.2|13426.6|13420.6|13427.2|13422.2|13423.2|13419|230
1618210500000|2021-04-12 06:55:00|13426.7|13420.7|13427.3|13424.3|13428.4|13424.9|13425.4|13420.7|233
1618210800000|2021-04-12 07:00:00|13427.4|13424.4|13430.3|13427.3|13431.6|13427.7|13425.7|13421.3|312
1618211100000|2021-04-12 07:05:00|13430.4|13427.4|13428.7|13425.7|13432.5|13427.9|13426.9|13422.3|264
1618211400000|2021-04-12 07:10:00|13428.6|13425.6|13428.8|13425.8|13429.8|13425.8|13427.1|13423.8|181
1618211700000|2021-04-12 07:15:00|13428.7|13425.7|13426.6|13423.6|13429.8|13425.8|13425.6|13420.9|237
1618212000000|2021-04-12 07:20:00|13426.5|13423.5|13428|13425|13429.7|13425.5|13426.5|13422.1|238
1618212300000|2021-04-12 07:25:00|13427.9|13424.9|13428.5|13425.5|13429.3|13425.9|13425.9|13422.1|252
1618212600000|2021-04-12 07:30:00|13428.6|13425.6|13422.7|13419.7|13429|13425.6|13422.6|13418.3|251
1618212900000|2021-04-12 07:35:00|13422.6|13419.6|13424.2|13421.2|13425.6|13421.5|13422.6|13418.5|217
1618213200000|2021-04-12 07:40:00|13424.3|13421.3|13424.7|13421.7|13426.3|13422.4|13423.9|13419.5|203
1618213500000|2021-04-12 07:45:00|13424.5|13421.5|13423.3|13420.3|13427.6|13422.9|13423|13418.4|208
1618213800000|2021-04-12 07:50:00|13423.2|13420.2|13422.1|13419.1|13424.9|13420.5|13422|13417.6|180
1618214100000|2021-04-12 07:55:00|13422.5|13419.5|13424|13421|13425.3|13421.2|13420.3|13416.6|287
1618214400000|2021-04-12 08:00:00|13424.1|13421.1|13423.5|13420.5|13425.6|13421.1|13422.3|13418|207
1618214700000|2021-04-12 08:05:00|13423.4|13420.4|13423.2|13420.2|13426.5|13422.9|13423.2|13418.8|182
1618215000000|2021-04-12 08:10:00|13423.3|13420.3|13422.8|13419.8|13425.5|13421|13422.5|13418|222
1618215300000|2021-04-12 08:15:00|13422.5|13419.5|13422.8|13419.8|13425.2|13420.7|13421.9|13418|170
1618215600000|2021-04-12 08:20:00|13422.7|13419.7|13422|13416|13424.3|13420|13420.5|13415.9|178
1618215900000|2021-04-12 08:25:00|13422.1|13416.1|13421|13418|13423|13418.5|13419.4|13415.5|182
1618216200000|2021-04-12 08:30:00|13420.9|13417.9|13418.2|13415.2|13421.9|13418.1|13418.1|13413.5|166
1618216500000|2021-04-12 08:35:00|13418|13415|13418.3|13415.3|13420.6|13416.5|13418|13413.6|143
1618216800000|2021-04-12 08:40:00|13418.2|13415.2|13418.5|13415.5|13419.6|13416.6|13418.1|13415.1|114
1618217100000|2021-04-12 08:45:00|13418.6|13415.6|13417.1|13414.1|13419|13416|13417|13414|153
1618217400000|2021-04-12 08:50:00|13417.2|13414.2|13417.3|13414.3|13417.6|13414.6|13416.9|13413.9|138
1618217700000|2021-04-12 08:55:00|13417.4|13414.4|13418.2|13415.2|13419.3|13415.3|13417.1|13413.3|91
1618218000000|2021-04-12 09:00:00|13418.3|13415.3|13418.2|13415.2|13419.9|13415.7|13417.3|13412.9|126
1618218300000|2021-04-12 09:05:00|13418.3|13415.3|13417.3|13414.3|13418.3|13415.3|13417.1|13414.1|126
1618218600000|2021-04-12 09:10:00|13417.4|13414.4|13416.8|13413.8|13418.4|13414.5|13416.7|13412.4|110
1618218900000|2021-04-12 09:15:00|13416.9|13413.9|13414|13408|13417.1|13413.9|13412.6|13407.9|246
1618219200000|2021-04-12 09:20:00|13414.1|13408.1|13412.5|13406.5|13414.1|13409.4|13410.2|13406|196
1618219500000|2021-04-12 09:25:00|13412.6|13406.6|13405.7|13402.7|13412.6|13407.9|13405.6|13401.2|250
1618219800000|2021-04-12 09:30:00|13405.6|13402.6|13404.7|13401.7|13407.1|13403.2|13403.5|13399.3|244
1618220100000|2021-04-12 09:35:00|13404.8|13401.8|13405.6|13402.6|13406.8|13402.7|13404.3|13399.8|204
1618220400000|2021-04-12 09:40:00|13405.8|13402.8|13403.6|13400.6|13406.5|13402.8|13403.5|13400.3|179
1618220700000|2021-04-12 09:45:00|13403.5|13400.5|13406|13403|13406.6|13403.4|13403.3|13399.7|160
1618221000000|2021-04-12 09:50:00|13405.8|13402.8|13408.1|13402.1|13408.8|13404.2|13405.2|13400.7|214
1618221300000|2021-04-12 09:55:00|13408.2|13402.2|13407.8|13404.8|13410.3|13405.9|13406.7|13401.7|188
1618221600000|2021-04-12 10:00:00|13407.7|13404.7|13408|13405|13410.4|13405.9|13407.2|13403|174
1618221900000|2021-04-12 10:05:00|13407.9|13404.9|13407.7|13404.7|13409.3|13405.6|13407.5|13402.9|116
1618222200000|2021-04-12 10:10:00|13409.1|13403.1|13409.8|13403.8|13410.4|13405.9|13407.6|13403.1|113
1618222500000|2021-04-12 10:15:00|13408.4|13405.4|13412.1|13406.1|13412.7|13407.4|13408.1|13403.8|204
1618222800000|2021-04-12 10:20:00|13412|13406|13409.3|13406.3|13412.4|13407.9|13409.3|13404.7|204
1618223100000|2021-04-12 10:25:00|13410.5|13404.5|13412.8|13406.8|13413|13408.1|13409.3|13404.4|127
1618223400000|2021-04-12 10:30:00|13412.7|13406.7|13410.2|13407.2|13412.9|13408.4|13410|13405.5|128
1618223700000|2021-04-12 10:35:00|13410.3|13407.3|13409.7|13406.7|13412.4|13408|13409.6|13405|114
1618224000000|2021-04-12 10:40:00|13409.8|13406.8|13408.4|13405.4|13411.6|13407.5|13408.2|13403.9|188
1618224300000|2021-04-12 10:45:00|13408.6|13405.6|13408.2|13402.2|13410.4|13406|13405.8|13401.1|217
1618224600000|2021-04-12 10:50:00|13406.8|13403.8|13410.3|13407.3|13411.9|13407.4|13406.4|13401.9|200
1618224900000|2021-04-12 10:55:00|13410.2|13407.2|13409.8|13406.8|13412.4|13407.8|13409.7|13405.1|171
1618225200000|2021-04-12 11:00:00|13409.7|13406.7|13409.6|13406.6|13410.8|13406.8|13408.4|13404.1|133
1618225500000|2021-04-12 11:05:00|13409.5|13406.5|13410|13407|13411.8|13407.4|13409|13405.2|146
1618225800000|2021-04-12 11:10:00|13409.9|13406.9|13406.9|13403.9|13410.9|13406.9|13406.5|13402.2|156
1618226100000|2021-04-12 11:15:00|13407|13404|13408.6|13402.6|13409.3|13404.9|13406.3|13402.3|165
1618226400000|2021-04-12 11:20:00|13408.7|13402.7|13405.1|13402.1|13408.7|13404.3|13404.4|13400.1|176
1618226700000|2021-04-12 11:25:00|13405.2|13402.2|13405.1|13402.1|13407.6|13403.3|13404.8|13400.4|136
1618227000000|2021-04-12 11:30:00|13405|13402|13404.8|13401.8|13408.1|13403.4|13404.5|13400.1|154
1618227300000|2021-04-12 11:35:00|13404.9|13401.9|13405.6|13402.6|13407.4|13402.9|13404.4|13400|147
1618227600000|2021-04-12 11:40:00|13405.7|13402.7|13407.1|13404.1|13409.2|13404.6|13405.7|13401.6|218
1618227900000|2021-04-12 11:45:00|13407|13404|13408.7|13402.7|13410.1|13405.5|13406.5|13402|178
1618228200000|2021-04-12 11:50:00|13408.8|13402.8|13409|13403|13409.5|13405|13405.7|13401.1|183
1618228500000|2021-04-12 11:55:00|13409.1|13403.1|13406.2|13403.2|13409.1|13404.6|13406.1|13401.6|150
1618228800000|2021-04-12 12:00:00|13406.3|13403.3|13408.3|13405.3|13410.3|13406|13406|13402.2|193
1618229100000|2021-04-12 12:05:00|13408.2|13405.2|13409|13406|13410.6|13406.3|13407.6|13403.5|146
1618229400000|2021-04-12 12:10:00|13409.1|13406.1|13412.4|13409.4|13414.1|13409.7|13408.8|13405.8|176
1618229700000|2021-04-12 12:15:00|13412.3|13409.3|13410.3|13407.3|13413.7|13409.5|13410|13405.8|204
1618230000000|2021-04-12 12:20:00|13410.2|13407.2|13410.5|13407.5|13412.4|13408|13409|13405.7|212
1618230300000|2021-04-12 12:25:00|13410.4|13407.4|13410|13407|13411.8|13407.7|13409.4|13405.3|121
1618230600000|2021-04-12 12:30:00|13409.9|13406.9|13409.3|13406.3|13411.6|13407.1|13408.6|13404.7|146
1618230900000|2021-04-12 12:35:00|13409.4|13406.4|13408.8|13405.8|13410.7|13407.1|13408.1|13403.9|214
1618231200000|2021-04-12 12:40:00|13408.7|13405.7|13405.8|13402.8|13409.7|13405.9|13405.7|13401.4|233
1618231500000|2021-04-12 12:45:00|13405.6|13402.6|13405.5|13402.5|13407.8|13403.3|13405.1|13400.8|156
1618231800000|2021-04-12 12:50:00|13405.7|13402.7|13407|13404|13408.6|13404.3|13405.7|13401.4|149
1618232100000|2021-04-12 12:55:00|13406.9|13403.9|13408.8|13405.8|13410.2|13405.8|13406.9|13403.2|137
1618232400000|2021-04-12 13:00:00|13408.6|13405.6|13407.4|13404.4|13410.9|13406.2|13406.8|13402.5|256
1618232700000|2021-04-12 13:05:00|13407.3|13404.3|13411.2|13405.2|13411.2|13406.8|13407.3|13402.8|206
1618233000000|2021-04-12 13:10:00|13411.3|13405.3|13411.6|13405.6|13412.4|13407.9|13409.5|13404.9|163
1618233300000|2021-04-12 13:15:00|13410.2|13407.2|13409.4|13406.4|13412|13407.5|13409.4|13404.9|191
1618233600000|2021-04-12 13:20:00|13409.5|13406.5|13409.7|13406.7|13411.2|13406.9|13408.7|13404.1|134
1618233900000|2021-04-12 13:25:00|13411.2|13405.2|13412|13409|13413.5|13409.2|13409.4|13404.9|178
1618234200000|2021-04-12 13:30:00|13411.9|13408.9|13412.8|13409.8|13415.4|13411|13411.6|13407.1|282
1618234500000|2021-04-12 13:35:00|13412.7|13409.7|13409.9|13406.9|13413.8|13409.7|13409.2|13405.1|247
1618234800000|2021-04-12 13:40:00|13410|13407|13408.6|13405.6|13412.5|13407.9|13407.8|13403.7|254
1618235100000|2021-04-12 13:45:00|13408.7|13405.7|13413.4|13407.4|13413.5|13409|13408.6|13404.1|209
1618235400000|2021-04-12 13:50:00|13413.5|13407.5|13413|13410|13415.6|13411.3|13411.8|13407.5|304
1618235700000|2021-04-12 13:55:00|13413.1|13410.1|13414|13411|13416.4|13412|13413|13408.6|274
1618236000000|2021-04-12 14:00:00|13413.9|13410.9|13412.7|13409.7|13414.8|13410.9|13411.1|13406.7|264
1618236300000|2021-04-12 14:05:00|13412.6|13409.6|13412.4|13409.4|13414.2|13410.3|13411.8|13407.6|228
1618236600000|2021-04-12 14:10:00|13412.3|13409.3|13413.7|13407.7|13414.5|13410.2|13411.7|13407.6|218
1618236900000|2021-04-12 14:15:00|13413.6|13407.6|13411.7|13408.7|13413.9|13409.8|13410.5|13406.3|172
1618237200000|2021-04-12 14:20:00|13411.8|13408.8|13409.5|13406.5|13412.4|13409|13408.6|13405|231
1618237500000|2021-04-12 14:25:00|13409.6|13406.6|13412.1|13409.1|13414.5|13410|13409.5|13406.3|171
1618237800000|2021-04-12 14:30:00|13412.2|13409.2|13412.8|13406.8|13414|13409.7|13411.1|13406.7|181
1618238100000|2021-04-12 14:35:00|13412.9|13406.9|13414.6|13411.6|13415.1|13412.1|13411.5|13406.9|164
1618238400000|2021-04-12 14:40:00|13414.7|13411.7|13418|13415|13418.2|13415|13413.2|13409.2|193
1618238700000|2021-04-12 14:45:00|13418.1|13415.1|13415.4|13412.4|13418.8|13415.6|13415.2|13410.8|190
1618239000000|2021-04-12 14:50:00|13415.3|13412.3|13413.3|13410.3|13417.6|13413.6|13413|13409.1|208
1618239300000|2021-04-12 14:55:00|13413.4|13410.4|13411.2|13408.2|13415.1|13411.5|13409.8|13405|269
1618239600000|2021-04-12 15:00:00|13411.3|13408.3|13411|13408|13412.6|13408.5|13409.1|13405.6|251
1618239900000|2021-04-12 15:05:00|13410.9|13407.9|13409.9|13406.9|13411.3|13407.9|13409.3|13405.1|143
1618240200000|2021-04-12 15:10:00|13410|13407|13413.7|13407.7|13414.3|13409.8|13410|13405.4|165
1618240500000|2021-04-12 15:15:00|13413.8|13407.8|13412|13409|13414.7|13410.2|13411.8|13406.9|195
1618240800000|2021-04-12 15:20:00|13411.9|13408.9|13411.4|13408.4|13413.9|13409.4|13410.7|13406.2|171
1618241100000|2021-04-12 15:25:00|13411.5|13408.5|13414.5|13408.5|13415.1|13410.4|13411.2|13407.3|223
1618241400000|2021-04-12 15:30:00|13412.8|13409.8|13413.8|13410.8|13414.6|13410.8|13412.2|13408.6|179
1618241700000|2021-04-12 15:35:00|13413.6|13410.6|13411.9|13408.9|13414.5|13411.5|13411.3|13408.3|252
1618242000000|2021-04-12 15:40:00|13412.1|13409.1|13413.1|13410.1|13414.2|13411.2|13412|13409|249
1618242300000|2021-04-12 15:45:00|13413|13410|13414|13411|13415.5|13411.9|13412.5|13409.2|213
1618242600000|2021-04-12 15:50:00|13414.2|13411.2|13412.2|13409.2|13414.2|13411.2|13411.5|13408.5|241
1618242900000|2021-04-12 15:55:00|13412.3|13409.3|13415.9|13412.9|13416.1|13413.1|13412.1|13409.1|185
1618243200000|2021-04-12 16:00:00|13415.8|13412.8|13413.9|13410.9|13417.1|13413.5|13413.7|13409.4|261
1618243500000|2021-04-12 16:05:00|13414|13411|13416.7|13410.7|13416.8|13412.9|13413.8|13410.6|204
1618243800000|2021-04-12 16:10:00|13416.6|13410.6|13415.2|13412.2|13417.6|13413.4|13414.6|13410.5|204
1618244100000|2021-04-12 16:15:00|13415.1|13412.1|13415.5|13412.5|13416.8|13412.8|13414.8|13410.7|205
1618244400000|2021-04-12 16:20:00|13415.3|13412.3|13415.4|13409.4|13416.9|13412.5|13414.1|13409.4|183
1618244700000|2021-04-12 16:25:00|13415.7|13409.7|13412.9|13409.9|13415.7|13411.4|13412.3|13407.9|200
1618245000000|2021-04-12 16:30:00|13412.7|13409.7|13410|13404|13414|13409.8|13409|13404|233
1618245300000|2021-04-12 16:35:00|13410.3|13404.3|13409|13406|13411.7|13407.7|13408.3|13404.1|268
1618245600000|2021-04-12 16:40:00|13409.1|13406.1|13409.5|13406.5|13411.4|13406.9|13408|13403.8|221
1618245900000|2021-04-12 16:45:00|13409.4|13406.4|13410.3|13407.3|13411.4|13407.4|13408.7|13404.3|171
1618246200000|2021-04-12 16:50:00|13411.7|13405.7|13409.3|13406.3|13411.8|13407.3|13408.8|13404.5|215
1618246500000|2021-04-12 16:55:00|13409.5|13406.5|13409.8|13406.8|13411.4|13407.4|13408.9|13405.3|164
1618246800000|2021-04-12 17:00:00|13409.7|13406.7|13409.6|13406.6|13412.4|13407.9|13408.8|13404.7|235
1618247100000|2021-04-12 17:05:00|13409.5|13406.5|13408.9|13405.9|13411|13406.9|13407.5|13403.9|174
1618247400000|2021-04-12 17:10:00|13408.8|13405.8|13410.1|13407.1|13412.4|13408.1|13408.6|13405|193
1618247700000|2021-04-12 17:15:00|13410|13407|13411.4|13408.4|13412.8|13408.5|13409.5|13405.2|264
1618248000000|2021-04-12 17:20:00|13411.3|13408.3|13411.9|13408.9|13413.9|13409.6|13411.1|13407.1|165
1618248300000|2021-04-12 17:25:00|13412|13409|13409.6|13406.6|13412|13409|13409.5|13405.2|183
1618248600000|2021-04-12 17:30:00|13409.8|13406.8|13412.4|13406.4|13412.9|13408.5|13409.1|13404.7|178
1618248900000|2021-04-12 17:35:00|13411|13408|13411.5|13408.5|13412.4|13408.7|13410.6|13406.3|125
1618249200000|2021-04-12 17:40:00|13411.3|13408.3|13411.6|13408.6|13412.2|13409.2|13411.1|13408.1|113
1618249500000|2021-04-12 17:45:00|13411.5|13408.5|13410.5|13407.5|13412.5|13408.5|13409.6|13405.7|210
1618249800000|2021-04-12 17:50:00|13410.4|13407.4|13411.4|13408.4|13412.5|13408.5|13410.4|13406.5|209
1618250100000|2021-04-12 17:55:00|13411.3|13408.3|13412.1|13409.1|13413.2|13409.2|13411.2|13407.2|116
1618250400000|2021-04-12 18:00:00|13412|13409|13412.6|13409.6|13414.6|13410.6|13411.8|13407.8|161
1618250700000|2021-04-12 18:05:00|13412.4|13409.4|13411.5|13408.5|13413.7|13409.6|13410.8|13407.1|196
1618251000000|2021-04-12 18:10:00|13411.4|13408.4|13410.9|13407.9|13413|13409.2|13410.9|13407|156
1618251300000|2021-04-12 18:15:00|13411|13408|13414.1|13411.1|13415.7|13411.3|13410.5|13406.3|219
1618251600000|2021-04-12 18:20:00|13413.9|13410.9|13415.3|13412.3|13417.8|13413.6|13413.6|13409.6|284
1618251900000|2021-04-12 18:25:00|13415.6|13412.6|13415.7|13412.7|13418.2|13414.1|13415.5|13411.2|184
1618252200000|2021-04-12 18:30:00|13415.8|13412.8|13415.6|13412.6|13417.3|13412.9|13414.8|13410.6|212
1618252500000|2021-04-12 18:35:00|13415.7|13412.7|13415.4|13412.4|13417.1|13412.9|13415.1|13410.4|167
1618252800000|2021-04-12 18:40:00|13415.5|13412.5|13415.2|13412.2|13416.7|13413|13414.5|13410|168
1618253100000|2021-04-12 18:45:00|13415.1|13412.1|13414.8|13411.8|13417.2|13413.2|13414.7|13410.3|166
1618253400000|2021-04-12 18:50:00|13414.9|13411.9|13415.5|13412.5|13417.3|13412.7|13414.4|13409.9|201
1618253700000|2021-04-12 18:55:00|13415.7|13412.7|13415.3|13412.3|13417.5|13413|13414.8|13410.6|228
1618254000000|2021-04-12 19:00:00|13415.1|13412.1|13416.4|13413.4|13417.9|13413.4|13414.7|13410.7|179
1618254300000|2021-04-12 19:05:00|13416.3|13413.3|13416.7|13413.7|13418|13413.8|13415.7|13411.2|145
1618254600000|2021-04-12 19:10:00|13416.6|13413.6|13417.9|13414.9|13419.3|13415|13416.4|13411.8|113
1618254900000|2021-04-12 19:15:00|13418|13415|13417.6|13414.6|13420.5|13416.2|13417.5|13412.9|144
1618255200000|2021-04-12 19:20:00|13419.1|13413.1|13414.5|13411.5|13419.2|13414.7|13414.2|13409.8|180
1618255500000|2021-04-12 19:25:00|13416|13410|13416.1|13413.1|13417.6|13413.4|13414.5|13410|187
1618255800000|2021-04-12 19:30:00|13416.2|13413.2|13415.8|13412.8|13417.8|13413.5|13415.6|13411|177
1618256100000|2021-04-12 19:35:00|13415.7|13412.7|13415|13412|13417.2|13412.9|13414.9|13410.9|135
1618256400000|2021-04-12 19:40:00|13414.9|13411.9|13412.3|13409.3|13415.4|13412.1|13412.1|13407.7|100
1618256700000|2021-04-12 19:45:00|13412.2|13409.2|13413.2|13407.2|13414|13409.4|13411.5|13407|127
1618257000000|2021-04-12 19:50:00|13413.1|13407.1|13414.5|13411.5|13416|13411.5|13410.9|13406.4|177
1618257300000|2021-04-12 19:55:00|13415.9|13409.9|13408|13402|13416.8|13412.2|13407.9|13401.9|283
1618257600000|2021-04-12 20:00:00|13408.1|13402.1|13405.4|13399.4|13408.1|13402.1|13404.1|13398.1|293
1618257900000|2021-04-12 20:05:00|13405.2|13399.2|13404.8|13398.8|13405.3|13400.2|13403.1|13398.3|93
1618258200000|2021-04-12 20:10:00|13404.7|13398.7|13404.7|13398.7|13405.3|13400.2|13403.1|13398.4|97
1618258500000|2021-04-12 20:15:00|13404.8|13398.8|13406.7|13400.7|13407.4|13401.4|13404.8|13398.8|111
1618258800000|2021-04-12 20:20:00|13406.8|13400.8|13406.9|13400.9|13407.1|13401.1|13406.3|13400.3|66
1618259100000|2021-04-12 20:25:00|13406.8|13400.8|13404.8|13401.8|13407.1|13401.8|13404.8|13400.3|57
1618259400000|2021-04-12 20:30:00|13406.8|13400.8|13406.7|13400.7|13407.3|13402|13404.8|13400.2|75
1618259700000|2021-04-12 20:35:00|13406.6|13400.6|13407.3|13401.3|13407.4|13402.4|13404.8|13400.4|154
1618260000000|2021-04-12 20:40:00|13405.5|13402.5|13407.6|13401.6|13408.7|13402.8|13405.5|13400.5|101
1618260300000|2021-04-12 20:45:00|13407.4|13401.4|13409|13403|13410|13404|13406.8|13400.8|184
1618260600000|2021-04-12 20:50:00|13408.6|13402.6|13410.2|13404.2|13411.6|13405.3|13408.5|13402.5|201
1618260900000|2021-04-12 20:55:00|13409.8|13403.8|13414.9|13405.7|13416.5|13406|13408.9|13402.9|369
1618261200000|2021-04-12 21:00:00|13415.6|13406|13415.5|13403.4|13416.8|13406|13414.8|13400.5|43
1618261500000|2021-04-12 21:05:00|13414.6|13406.4|13414.5|13406.5|13419.1|13406.5|13414.5|13399.9|64
1618261800000|2021-04-12 21:10:00|13417.8|13399.6|13417|13402|13418.5|13406.5|13414.5|13398.7|109
1618262100000|2021-04-12 21:15:00|13417.8|13402.5|13410.9|13395.3|13420.9|13406.9|13407.6|13393.5|202
1618262400000|2021-04-12 21:20:00|13411.2|13395.2|13413.2|13405.9|13417.8|13405.9|13405.8|13394.8|156
1618262700000|2021-04-12 21:25:00|13415.7|13404|13413.3|13404.3|13418.2|13405.9|13413.3|13401.9|99
1618263000000|2021-04-12 21:30:00|13416|13404.7|13414.7|13404.3|13418.3|13406.2|13412.2|13401.5|195
1618263300000|2021-04-12 21:35:00|13415|13403.5|13414.4|13403|13418|13405.4|13412|13401.9|190
1618263600000|2021-04-12 21:40:00|13416.1|13403.5|13415.8|13399.8|13418|13404.6|13414.7|13399.1|228
1618263900000|2021-04-12 21:45:00|13415.9|13399.9|13409.7|13393.8|13417.2|13403.5|13406.8|13393.3|261
1618264200000|2021-04-12 21:50:00|13409.4|13394.2|13415|13399|13415|13399.7|13407.2|13393.3|208
1618264500000|2021-04-12 21:55:00|13414.1|13398.1|13415.4|13402|13416.4|13403.6|13409.7|13397.4|211
1618264800000|2021-04-12 22:00:00|13414.4|13402.4|13414|13403.9|13416.1|13405.1|13411.4|13400.1|173
1618265100000|2021-04-12 22:05:00|13413.1|13403.6|13413.2|13405.9|13416|13406.7|13411.4|13400.9|222
1618265400000|2021-04-12 22:10:00|13413.4|13405.8|13413.6|13405.6|13417.3|13406.7|13412.6|13401.3|119
1618265700000|2021-04-12 22:15:00|13414|13405.2|13411.7|13403.5|13416.4|13406.9|13411.7|13399.5|163
1618266000000|2021-04-12 22:20:00|13411.6|13403|13410.1|13402.3|13414.2|13404|13408.9|13400.3|150
1618266300000|2021-04-12 22:25:00|13410.5|13401.8|13409.7|13403.6|13412.1|13404.2|13409.5|13401.3|108
1618266600000|2021-04-12 22:30:00|13409.9|13403.9|13410.5|13403.6|13412.2|13404.2|13409|13401.6|132
1618266900000|2021-04-12 22:35:00|13410.3|13404|13410.4|13404.4|13411.6|13404.7|13409.5|13402.6|79
1618267200000|2021-04-12 22:40:00|13410.9|13403.8|13410.2|13404.2|13411.3|13404.6|13409.6|13403.6|76
1618267500000|2021-04-12 22:45:00|13410.3|13404.3|13410.2|13404.2|13412.3|13404.6|13410|13402.8|75
1618267800000|2021-04-12 22:50:00|13410.3|13404.3|13410.5|13404.5|13411.2|13404.6|13410|13403.1|74
1618268100000|2021-04-12 22:55:00|13410.4|13404.4|13409.6|13403.3|13411.8|13404.6|13408.3|13402.3|110
1618268400000|2021-04-12 23:00:00|13409.3|13402.8|13410.1|13404.1|13410.5|13404.5|13408.7|13402.7|91
1618268700000|2021-04-12 23:05:00|13410.2|13404.2|13410.6|13404.6|13410.8|13404.8|13409.8|13403.8|60
1618269000000|2021-04-12 23:10:00|13410.5|13404.5|13410.3|13404.3|13410.6|13404.6|13410|13404|80
1618269300000|2021-04-12 23:15:00|13410.4|13404.4|13410.6|13404.6|13410.6|13404.6|13410.2|13404.2|99
1618269600000|2021-04-12 23:20:00|13410.5|13404.5|13408.6|13405.6|13410.7|13405.9|13408.6|13404|85
1618269900000|2021-04-12 23:25:00|13408.7|13405.7|13408.5|13405.5|13410.3|13405.8|13408.4|13403.9|67
1618270200000|2021-04-12 23:30:00|13408.4|13405.4|13406.7|13400.7|13409.9|13405.6|13405.1|13400.5|99
1618270500000|2021-04-12 23:35:00|13406.8|13400.8|13406.6|13400.6|13407.2|13402.3|13404.7|13400.2|89
1618270800000|2021-04-12 23:40:00|13406.7|13400.7|13405.2|13399.2|13406.9|13400.9|13404.7|13398.7|106
1618271100000|2021-04-12 23:45:00|13405.3|13399.3|13405.6|13399.6|13405.6|13400.7|13403.6|13399|59
1618271400000|2021-04-12 23:50:00|13405.7|13399.7|13406.3|13400.3|13406.5|13401.1|13404.1|13399.4|122
1618271700000|2021-04-12 23:55:00|13406.2|13400.2|13407.4|13401.4|13407.6|13401.6|13406.1|13400.1|111
1618272000000|2021-04-13 00:00:00|13407.3|13401.3|13410|13407|13411.6|13407|13407.3|13401.3|190
1618272300000|2021-04-13 00:05:00|13409.9|13406.9|13415.7|13409.7|13417.5|13412.9|13409.7|13405.3|193
1618272600000|2021-04-13 00:10:00|13415.8|13409.8|13413|13410|13416.4|13412.2|13412.4|13407.8|215
1618272900000|2021-04-13 00:15:00|13412.8|13409.8|13412.9|13409.9|13415.3|13411.1|13412.3|13407.8|216
1618273200000|2021-04-13 00:20:00|13412.8|13409.8|13414.9|13411.9|13416.2|13412.1|13412.1|13407.8|126
1618273500000|2021-04-13 00:25:00|13414.8|13411.8|13413|13410|13417.3|13413.2|13412.7|13408.4|181
1618273800000|2021-04-13 00:30:00|13413.1|13410.1|13411.2|13408.2|13414.6|13410.2|13410.9|13406.6|147
1618274100000|2021-04-13 00:35:00|13411.1|13408.1|13410.1|13407.1|13412.3|13408.2|13409.7|13406.1|169
1618274400000|2021-04-13 00:40:00|13410.2|13407.2|13409|13406|13410.5|13407.4|13408.8|13404.4|121
1618274700000|2021-04-13 00:45:00|13408.8|13405.8|13409.3|13406.3|13411.7|13407.2|13408.5|13405.4|138
1618275000000|2021-04-13 00:50:00|13409.2|13406.2|13410|13407|13411.3|13407|13408.2|13403.8|183
1618275300000|2021-04-13 00:55:00|13409.9|13406.9|13409.5|13403.5|13411.3|13407.4|13407.8|13403.4|267
1618275600000|2021-04-13 01:00:00|13408.1|13405.1|13412.3|13409.3|13413.6|13409.4|13408.1|13404.2|226
1618275900000|2021-04-13 01:05:00|13412.4|13409.4|13414.1|13411.1|13415.7|13411.2|13412.2|13408|203
1618276200000|2021-04-13 01:10:00|13414|13411|13412|13409|13414.8|13411.2|13410.9|13406.9|229
1618276500000|2021-04-13 01:15:00|13411.9|13408.9|13417|13411|13417|13412|13410.9|13406.5|192
1618276800000|2021-04-13 01:20:00|13416.9|13410.9|13416.9|13413.9|13419.3|13414.9|13414.5|13410|255
1618277100000|2021-04-13 01:25:00|13416.7|13413.7|13414.4|13411.4|13417.8|13413.8|13414.3|13410.7|176
1618277400000|2021-04-13 01:30:00|13414.3|13411.3|13412.6|13409.6|13415.1|13411.9|13411.9|13407.9|194
1618277700000|2021-04-13 01:35:00|13412.5|13409.5|13415.5|13409.5|13415.5|13411.1|13411.8|13408.8|158
1618278000000|2021-04-13 01:40:00|13415.4|13409.4|13413.8|13410.8|13415.4|13411|13411.7|13407.7|148
1618278300000|2021-04-13 01:45:00|13413.7|13410.7|13410.7|13407.7|13415.3|13410.9|13410.7|13406.6|161
1618278600000|2021-04-13 01:50:00|13410.6|13407.6|13410.5|13407.5|13412.6|13408|13409|13404.7|165
1618278900000|2021-04-13 01:55:00|13410.6|13407.6|13413.6|13410.6|13416.3|13411.7|13410.1|13407.1|259
1618279200000|2021-04-13 02:00:00|13413.5|13410.5|13412.6|13409.6|13415.2|13411.1|13412|13407.8|272
1618279500000|2021-04-13 02:05:00|13412.5|13409.5|13412|13409|13414.3|13409.8|13411.2|13406.6|223
1618279800000|2021-04-13 02:10:00|13412.1|13409.1|13412.3|13409.3|13415.2|13410.8|13411.7|13408|157
1618280100000|2021-04-13 02:15:00|13412.4|13409.4|13413.5|13410.5|13415.3|13411.1|13412.3|13408.1|196
1618280400000|2021-04-13 02:20:00|13413.3|13410.3|13412.3|13409.3|13414.2|13410.4|13411.6|13407.4|114
1618280700000|2021-04-13 02:25:00|13412.2|13409.2|13412.2|13409.2|13413.3|13409.4|13411.2|13407|123
1618281000000|2021-04-13 02:30:00|13412.3|13409.3|13412.2|13409.2|13414.3|13409.9|13411.9|13408.2|167
1618281300000|2021-04-13 02:35:00|13412.3|13409.3|13413.8|13410.8|13414.2|13411.2|13411.7|13408.7|169
1618281600000|2021-04-13 02:40:00|13413.7|13410.7|13413.1|13410.1|13416|13411.8|13412.9|13408.5|107
1618281900000|2021-04-13 02:45:00|13413|13410|13412.2|13409.2|13413.7|13410.1|13412.2|13407.7|92
1618282200000|2021-04-13 02:50:00|13412.3|13409.3|13412.6|13409.6|13414|13409.7|13412.1|13407.7|95
1618282500000|2021-04-13 02:55:00|13412.7|13409.7|13410.2|13407.2|13413.5|13409.7|13409.8|13405.6|136
1618282800000|2021-04-13 03:00:00|13410.1|13407.1|13411.8|13408.8|13414|13409.9|13409.4|13406|113
1618283100000|2021-04-13 03:05:00|13411.9|13408.9|13413.7|13410.7|13415.3|13411.1|13411.6|13407.6|118
1618283400000|2021-04-13 03:10:00|13413.4|13410.4|13414.8|13411.8|13416.9|13412.7|13413|13409.4|165
1618283700000|2021-04-13 03:15:00|13414.9|13411.9|13417|13414|13419.4|13414.8|13414.8|13411.3|191
1618284000000|2021-04-13 03:20:00|13416.9|13413.9|13421.7|13418.7|13423.4|13419.1|13416.5|13413.5|164
1618284300000|2021-04-13 03:25:00|13421.8|13418.8|13423.1|13420.1|13424.9|13420.3|13421.6|13417.4|129
1618284600000|2021-04-13 03:30:00|13423.2|13420.2|13424.4|13421.4|13427.1|13422.6|13423.2|13419.1|130
1618284900000|2021-04-13 03:35:00|13424.3|13421.3|13423.4|13420.4|13425|13421.4|13422.8|13418.6|151
1618285200000|2021-04-13 03:40:00|13423.5|13420.5|13425.1|13422.1|13426.6|13422.2|13423.4|13419.4|131
1618285500000|2021-04-13 03:45:00|13425|13422|13424.9|13421.9|13427.3|13422.9|13424.6|13420.6|92
1618285800000|2021-04-13 03:50:00|13424.8|13421.8|13426.2|13423.2|13426.5|13423.2|13424.6|13420.3|95
1618286100000|2021-04-13 03:55:00|13426.1|13423.1|13428|13425|13429.4|13425|13426.1|13423.1|162
1618286400000|2021-04-13 04:00:00|13427.9|13424.9|13427|13424|13430.4|13426.1|13426.8|13422.3|125
1618286700000|2021-04-13 04:05:00|13426.9|13423.9|13429.2|13426.2|13430.8|13426.3|13426.9|13422.9|158
1618287000000|2021-04-13 04:10:00|13429.1|13426.1|13427|13424|13430.6|13426.5|13426.9|13422.6|164
1618287300000|2021-04-13 04:15:00|13427.1|13424.1|13427.8|13424.8|13431.3|13426.6|13427|13423|200
1618287600000|2021-04-13 04:20:00|13427.7|13424.7|13426.8|13423.8|13429.3|13425.4|13426.7|13423.2|132
1618287900000|2021-04-13 04:25:00|13426.9|13423.9|13426.8|13423.8|13429.3|13425.1|13426.5|13422.3|178
1618288200000|2021-04-13 04:30:00|13426.9|13423.9|13427.7|13424.7|13429.4|13424.8|13426.9|13423.2|152
1618288500000|2021-04-13 04:35:00|13427.8|13424.8|13427.6|13424.6|13429.5|13425.1|13427.1|13423.1|123
1618288800000|2021-04-13 04:40:00|13427.7|13424.7|13427.6|13424.6|13429.4|13424.9|13427.2|13423.1|97
1618289100000|2021-04-13 04:45:00|13427.7|13424.7|13427.7|13424.7|13429.2|13424.7|13427.3|13423.2|101
1618289400000|2021-04-13 04:50:00|13427.9|13424.9|13428.9|13425.9|13430.6|13426.3|13427.7|13424.2|152
1618289700000|2021-04-13 04:55:00|13428.8|13425.8|13430.2|13427.2|13432.5|13428|13428.6|13424.8|186
1618290000000|2021-04-13 05:00:00|13430.1|13427.1|13432.2|13429.2|13432.7|13429.3|13430.1|13426.3|199
1618290300000|2021-04-13 05:05:00|13432.1|13429.1|13432.6|13429.6|13434.3|13430|13431.5|13427.3|148
1618290600000|2021-04-13 05:10:00|13432.5|13429.5|13431.6|13428.6|13434.3|13429.8|13431.6|13427.3|119
1618290900000|2021-04-13 05:15:00|13431.7|13428.7|13431.6|13428.6|13433.6|13429|13430.4|13426.6|209
1618291200000|2021-04-13 05:20:00|13431.5|13428.5|13432.7|13429.7|13434.7|13430.3|13431.4|13428.4|114
1618291500000|2021-04-13 05:25:00|13432.8|13429.8|13430.7|13427.7|13433.8|13429.8|13430.5|13427.5|123
1618291800000|2021-04-13 05:30:00|13430.5|13427.5|13431.8|13428.8|13433.9|13429.5|13430.5|13426.5|138
1618292100000|2021-04-13 05:35:00|13431.9|13428.9|13430.3|13427.3|13432.7|13428.9|13430.3|13426.7|164
1618292400000|2021-04-13 05:40:00|13430.4|13427.4|13428.6|13425.6|13430.6|13427.4|13428|13423.6|190
1618292700000|2021-04-13 05:45:00|13428.7|13425.7|13428.9|13425.9|13431.7|13427.8|13428.7|13425.3|139
1618293000000|2021-04-13 05:50:00|13430.5|13424.5|13426.8|13423.8|13430.5|13426|13426.3|13422.5|151
1618293300000|2021-04-13 05:55:00|13426.7|13423.7|13427.4|13424.4|13428.5|13424.5|13425.8|13422.5|165
1618293600000|2021-04-13 06:00:00|13427.5|13424.5|13428.6|13425.6|13434|13428|13427.2|13424.1|271
1618293900000|2021-04-13 06:05:00|13428.5|13425.5|13428.2|13425.2|13429.7|13426.7|13427.4|13423|163
1618294200000|2021-04-13 06:10:00|13428.3|13425.3|13422.4|13419.4|13429.6|13425.4|13422.4|13418.8|215
1618294500000|2021-04-13 06:15:00|13422.5|13419.5|13422.4|13416.4|13425.3|13421.4|13420.7|13416.4|183
1618294800000|2021-04-13 06:20:00|13421|13418|13420.3|13417.3|13422.5|13419.1|13420.1|13415.5|127
1618295100000|2021-04-13 06:25:00|13420.4|13417.4|13422.5|13419.5|13423.8|13419.6|13419.6|13416.6|223
1618295400000|2021-04-13 06:30:00|13422.4|13419.4|13422.6|13419.6|13424.4|13420.5|13420.5|13416.6|273
1618295700000|2021-04-13 06:35:00|13422.7|13419.7|13424.2|13421.2|13424.3|13421.3|13421.2|13417.1|152
1618296000000|2021-04-13 06:40:00|13424|13421|13423.3|13420.3|13425.2|13421.3|13423.1|13418.7|175
1618296300000|2021-04-13 06:45:00|13423.2|13420.2|13425|13422|13427|13422.6|13422.3|13417.9|203
1618296600000|2021-04-13 06:50:00|13424.9|13421.9|13423.9|13420.9|13425.8|13422.2|13423.3|13419.5|190
1618296900000|2021-04-13 06:55:00|13423.8|13420.8|13425.3|13422.3|13428.7|13424.3|13423.6|13420.2|356
1618297200000|2021-04-13 07:00:00|13425.4|13422.4|13424.5|13421.5|13426|13422.4|13422.1|13417.3|262
1618297500000|2021-04-13 07:05:00|13424.6|13421.6|13422.3|13419.3|13425.3|13422.3|13421.8|13417.5|269
1618297800000|2021-04-13 07:10:00|13422.7|13419.7|13421.1|13418.1|13425.4|13421|13420.9|13417.9|231
1618298100000|2021-04-13 07:15:00|13421|13418|13421.9|13418.9|13422.7|13419.3|13420.9|13416.6|162
1618298400000|2021-04-13 07:20:00|13422|13419|13418.2|13415.2|13422.8|13419.2|13418.2|13413.8|212
1618298700000|2021-04-13 07:25:00|13418.4|13415.4|13418|13415|13421.5|13416.8|13417.6|13413.3|341
1618299000000|2021-04-13 07:30:00|13419.5|13413.5|13414|13411|13419.5|13414.4|13413.9|13410.2|260
1618299300000|2021-04-13 07:35:00|13413.9|13410.9|13413.2|13410.2|13414.9|13411|13412.6|13408.8|180
1618299600000|2021-04-13 07:40:00|13413.1|13410.1|13417.7|13414.7|13418.1|13414.7|13413.1|13409.4|190
1618299900000|2021-04-13 07:45:00|13417.6|13414.6|13416.6|13413.6|13419.3|13415.2|13415.8|13411.4|126
1618300200000|2021-04-13 07:50:00|13416.7|13413.7|13415.9|13412.9|13417.8|13414.2|13415.4|13411|127
1618300500000|2021-04-13 07:55:00|13416|13413|13416.7|13413.7|13418.4|13414.1|13414.9|13410.6|209
1618300800000|2021-04-13 08:00:00|13416.8|13413.8|13418|13415|13420.8|13417.8|13416.5|13413.5|198
1618301100000|2021-04-13 08:05:00|13417.9|13414.9|13417.4|13414.4|13422.2|13417.6|13417.2|13413.7|188
1618301400000|2021-04-13 08:10:00|13417.3|13414.3|13416.3|13413.3|13419|13415.8|13416.1|13411.8|175
1618301700000|2021-04-13 08:15:00|13416.2|13413.2|13418.8|13415.8|13420.3|13416.1|13415.9|13412.6|144
1618302000000|2021-04-13 08:20:00|13418.9|13415.9|13419.4|13416.4|13421.2|13416.6|13418.7|13415|138
1618302300000|2021-04-13 08:25:00|13419.3|13416.3|13421.1|13418.1|13421.3|13418.3|13419.2|13416.2|112
1618302600000|2021-04-13 08:30:00|13421.2|13418.2|13422.9|13416.9|13423.7|13420.7|13420.5|13416.8|181
1618302900000|2021-04-13 08:35:00|13422.7|13416.7|13420.9|13417.9|13422.9|13418.3|13420.3|13416.7|139
1618303200000|2021-04-13 08:40:00|13420.8|13417.8|13418.6|13415.6|13422.1|13419.1|13418.1|13413.5|221
1618303500000|2021-04-13 08:45:00|13418.8|13415.8|13417.2|13414.2|13420.2|13416.1|13416|13411.6|160
1618303800000|2021-04-13 08:50:00|13417.3|13414.3|13416.9|13413.9|13418.9|13414.7|13416.1|13411.8|154
1618304100000|2021-04-13 08:55:00|13417|13414|13417.6|13414.6|13419.4|13414.8|13414.8|13411.3|134
1618304400000|2021-04-13 09:00:00|13417.7|13414.7|13419.9|13416.9|13423.3|13418.8|13417.7|13413.8|219
1618304700000|2021-04-13 09:05:00|13420|13417|13418.8|13415.8|13421.1|13417|13417|13412.8|172
1618305000000|2021-04-13 09:10:00|13418.7|13415.7|13417.3|13414.3|13419.9|13415.8|13416.6|13413.6|149
1618305300000|2021-04-13 09:15:00|13417.4|13414.4|13415.9|13412.9|13420.4|13416|13414.5|13410|219
1618305600000|2021-04-13 09:20:00|13415.8|13412.8|13417.5|13414.5|13418.4|13414.8|13415.5|13412.4|139
1618305900000|2021-04-13 09:25:00|13417.4|13414.4|13417.4|13414.4|13418|13415|13416.6|13413.6|115
1618306200000|2021-04-13 09:30:00|13417.5|13414.5|13420|13417|13420.8|13417|13417.1|13414.1|169
1618306500000|2021-04-13 09:35:00|13419.9|13416.9|13420.8|13417.8|13422.1|13417.8|13417.6|13413.7|174
1618306800000|2021-04-13 09:40:00|13420.7|13417.7|13418.9|13415.9|13422|13418.7|13418.9|13415.7|110
1618307100000|2021-04-13 09:45:00|13420.4|13414.4|13420.1|13417.1|13420.4|13417.1|13417.7|13413.9|142
1618307400000|2021-04-13 09:50:00|13420.6|13417.6|13422.6|13419.6|13424.2|13419.9|13419.8|13415.3|203
1618307700000|2021-04-13 09:55:00|13422.7|13419.7|13424.1|13418.1|13425.2|13421.1|13421.5|13415.7|278
1618308000000|2021-04-13 10:00:00|13422.4|13419.4|13422.9|13419.9|13424.1|13420.1|13418.8|13413.9|236
1618308300000|2021-04-13 10:05:00|13423|13420|13424.2|13421.2|13424.8|13421.8|13422.8|13419.8|167
1618308600000|2021-04-13 10:10:00|13424.1|13421.1|13423.6|13420.6|13425|13421.1|13423.3|13419|142
1618308900000|2021-04-13 10:15:00|13423.5|13420.5|13427.3|13421.3|13427.3|13423.1|13423.5|13420.3|179
1618309200000|2021-04-13 10:20:00|13425.6|13422.6|13426.1|13420.1|13429.6|13425.4|13424.7|13420|215
1618309500000|2021-04-13 10:25:00|13426.2|13420.2|13429.4|13423.4|13429.5|13424.3|13423.8|13419.1|217
1618309800000|2021-04-13 10:30:00|13428.4|13425.4|13428.6|13425.6|13430.4|13426.2|13427.1|13422.7|191
1618310100000|2021-04-13 10:35:00|13428.7|13425.7|13429.5|13426.5|13429.9|13426.6|13427.2|13422.8|183
1618310400000|2021-04-13 10:40:00|13429.4|13426.4|13429.1|13426.1|13430.5|13426.7|13427|13423.6|193
1618310700000|2021-04-13 10:45:00|13429|13426|13426.2|13423.2|13429.7|13426.7|13425.7|13421.1|194
1618311000000|2021-04-13 10:50:00|13426.1|13423.1|13426.1|13420.1|13428.4|13423.9|13424.8|13419.9|151
1618311300000|2021-04-13 10:55:00|13426.2|13420.2|13428.5|13422.5|13430|13425.3|13425.1|13420.2|164
1618311600000|2021-04-13 11:00:00|13428.4|13422.4|13426.7|13420.7|13428.4|13423.9|13422|13416.5|464
1618311900000|2021-04-13 11:05:00|13426.5|13420.5|13424.9|13421.9|13428|13423.1|13422.9|13418.3|407
1618312200000|2021-04-13 11:10:00|13424.8|13421.8|13424.5|13421.5|13428.1|13423.5|13422.9|13418.6|270
1618312500000|2021-04-13 11:15:00|13424.4|13421.4|13430|13427|13430.2|13427|13424.3|13420.3|210
1618312800000|2021-04-13 11:20:00|13429.9|13426.9|13429.8|13426.8|13430.3|13427.3|13427.9|13424.9|148
1618313100000|2021-04-13 11:25:00|13429.9|13426.9|13430.4|13427.4|13432|13427.8|13429.5|13425.7|168
1618313400000|2021-04-13 11:30:00|13430.5|13427.5|13429.1|13426.1|13432.2|13427.7|13429.1|13425.6|198
1618313700000|2021-04-13 11:35:00|13429.2|13426.2|13429.3|13426.3|13432|13428.5|13429|13424.6|249
1618314000000|2021-04-13 11:40:00|13429.5|13426.5|13430.9|13427.9|13432.6|13428.2|13429.3|13425.5|185
1618314300000|2021-04-13 11:45:00|13431.1|13428.1|13434.5|13431.5|13436.6|13432.1|13430.5|13426.6|273
1618314600000|2021-04-13 11:50:00|13435.9|13429.9|13434.6|13431.6|13437.7|13433.2|13433|13428.8|251
1618314900000|2021-04-13 11:55:00|13434.5|13431.5|13433|13430|13434.9|13431.7|13432.8|13428.7|229
1618315200000|2021-04-13 12:00:00|13433.1|13430.1|13436|13433|13439.7|13435.2|13433.1|13429.5|267
1618315500000|2021-04-13 12:05:00|13435.9|13432.9|13436.9|13433.9|13439|13435|13435.3|13431.4|252
1618315800000|2021-04-13 12:10:00|13437|13434|13435.2|13432.2|13438.7|13434.8|13434|13429.7|245
1618316100000|2021-04-13 12:15:00|13435.3|13432.3|13434.5|13431.5|13436.7|13433.4|13434.3|13430.7|238
1618316400000|2021-04-13 12:20:00|13434.6|13431.6|13439.2|13433.2|13439.8|13435.4|13434.3|13431.3|272
1618316700000|2021-04-13 12:25:00|13439.1|13433.1|13439|13426.8|13440.6|13436|13436.2|13425.6|258
1618317000000|2021-04-13 12:30:00|13439.4|13426.5|13431.9|13425.9|13440.8|13434.2|13429.8|13424.9|507
1618317300000|2021-04-13 12:35:00|13431.8|13425.8|13423.9|13417.9|13433.4|13428.8|13422.6|13416.6|494
1618317600000|2021-04-13 12:40:00|13423.8|13417.8|13418.5|13415.5|13424.4|13419.8|13418.1|13413.3|416
1618317900000|2021-04-13 12:45:00|13419.9|13413.9|13420.7|13414.7|13421.8|13417.2|13413.8|13409.2|371
1618318200000|2021-04-13 12:50:00|13420.6|13414.6|13421.8|13418.8|13424.2|13419.2|13418.7|13413.5|405
1618318500000|2021-04-13 12:55:00|13423.5|13417.5|13421.3|13418.3|13423.8|13419|13419|13414.5|317
1618318800000|2021-04-13 13:00:00|13421.4|13418.4|13420.2|13414.2|13423.5|13419|13416|13411.4|379
1618319100000|2021-04-13 13:05:00|13420.1|13414.1|13421.1|13418.1|13423.5|13419.1|13416.9|13412.4|483
1618319400000|2021-04-13 13:10:00|13421.2|13418.2|13419.8|13416.8|13422|13418.2|13418.7|13414.5|328
1618319700000|2021-04-13 13:15:00|13421|13415|13419.5|13413.5|13421.1|13417.7|13417.1|13412.6|367
1618320000000|2021-04-13 13:20:00|13418|13415|13418|13415|13419.6|13415.4|13415.9|13411.7|246
1618320300000|2021-04-13 13:25:00|13417.9|13414.9|13417|13414|13421.7|13417.3|13416.3|13412.3|260
1618320600000|2021-04-13 13:30:00|13416.9|13413.9|13415.2|13412.2|13418|13413.9|13413.7|13409.2|290
1618320900000|2021-04-13 13:35:00|13415.3|13412.3|13410.8|13407.8|13415.4|13412.3|13409.3|13404.9|358
1618321200000|2021-04-13 13:40:00|13410.7|13407.7|13412.1|13409.1|13415.9|13411.3|13409.8|13406.8|315
1618321500000|2021-04-13 13:45:00|13412.2|13409.2|13410.9|13407.9|13412.5|13409.5|13408.6|13405.6|247
1618321800000|2021-04-13 13:50:00|13410.8|13407.8|13408.6|13405.6|13410.8|13407.8|13407.5|13403.1|254
1618322100000|2021-04-13 13:55:00|13408.5|13405.5|13409.3|13406.3|13411.8|13407.7|13408.3|13404.5|312
1618322400000|2021-04-13 14:00:00|13409.2|13406.2|13408.1|13405.1|13412.1|13407.6|13407.1|13402.5|359
1618322700000|2021-04-13 14:05:00|13408.3|13405.3|13411.9|13408.9|13413.9|13409.6|13407|13402.8|373
1618323000000|2021-04-13 14:10:00|13411.6|13408.6|13411.3|13408.3|13413|13409|13409|13404.6|295
1618323300000|2021-04-13 14:15:00|13411.4|13408.4|13415.8|13412.8|13417.2|13412.8|13411.4|13407.5|361
1618323600000|2021-04-13 14:20:00|13415.7|13412.7|13417|13414|13419|13416|13415.7|13412.2|258
1618323900000|2021-04-13 14:25:00|13417.1|13414.1|13415.2|13412.2|13417.8|13414.3|13415.1|13410.8|202
1618324200000|2021-04-13 14:30:00|13415.3|13412.3|13415.9|13412.9|13417.9|13413.6|13413|13408.5|236
1618324500000|2021-04-13 14:35:00|13417.8|13411.8|13422.8|13419.8|13424.6|13420|13416.2|13411.5|401
1618324800000|2021-04-13 14:40:00|13422.5|13419.5|13423.1|13420.1|13424.8|13420.2|13420.9|13417.4|213
1618325100000|2021-04-13 14:45:00|13423|13420|13421.2|13418.2|13423|13420|13419.7|13415.3|162
1618325400000|2021-04-13 14:50:00|13421.3|13418.3|13423.3|13417.3|13423.4|13419.7|13420.3|13417.2|168
1618325700000|2021-04-13 14:55:00|13423.4|13417.4|13428.3|13422.3|13432.6|13428.2|13421.7|13417.3|265
1618326000000|2021-04-13 15:00:00|13428.4|13422.4|13425.1|13419.1|13428.4|13424.4|13423.6|13419.1|230
1618326300000|2021-04-13 15:05:00|13425.2|13419.2|13421.2|13418.2|13425.9|13421.6|13419.9|13416.6|151
1618326600000|2021-04-13 15:10:00|13421.3|13418.3|13423|13420|13423.3|13420.3|13421.2|13417|139
1618326900000|2021-04-13 15:15:00|13422.9|13419.9|13423.7|13420.7|13426|13421.8|13421.5|13418|159
1618327200000|2021-04-13 15:20:00|13423.4|13420.4|13422.9|13419.9|13425.4|13421.4|13422.8|13419.3|129
1618327500000|2021-04-13 15:25:00|13422.8|13419.8|13423.5|13417.5|13424.3|13420|13421.7|13417.5|184
1618327800000|2021-04-13 15:30:00|13422.2|13419.2|13423.1|13420.1|13425.1|13421.1|13421.1|13417.6|296
1618328100000|2021-04-13 15:35:00|13423.2|13420.2|13423.2|13420.2|13425.3|13422.3|13422.9|13418.7|252
1618328400000|2021-04-13 15:40:00|13423.1|13420.1|13424.1|13421.1|13426.6|13422.1|13422.6|13419.2|242
1618328700000|2021-04-13 15:45:00|13424|13421|13424.7|13421.7|13425.6|13422.6|13423.6|13420.6|212
1618329000000|2021-04-13 15:50:00|13424.6|13421.6|13424.6|13421.6|13426.7|13422.4|13424.1|13420.6|202
1618329300000|2021-04-13 15:55:00|13424.7|13421.7|13422.6|13419.6|13426.4|13422.7|13422.5|13419.5|229
1618329600000|2021-04-13 16:00:00|13422.5|13419.5|13421.1|13418.1|13424|13419.5|13419.8|13415.2|256
1618329900000|2021-04-13 16:05:00|13421|13418|13421.2|13418.2|13421.9|13418.9|13420.7|13417.7|156
1618330200000|2021-04-13 16:10:00|13421.3|13418.3|13419.9|13416.9|13422.3|13418.4|13419.5|13415.5|203
1618330500000|2021-04-13 16:15:00|13419.8|13416.8|13420.4|13417.4|13420.9|13417.9|13419.5|13416.5|153
1618330800000|2021-04-13 16:20:00|13420.3|13417.3|13422.4|13419.4|13425.7|13421.2|13420.3|13416.7|185
1618331100000|2021-04-13 16:25:00|13422.5|13419.5|13422.3|13419.3|13423.6|13419.9|13421.5|13416.8|189
1618331400000|2021-04-13 16:30:00|13422.4|13419.4|13421.9|13418.9|13424.5|13420.1|13421.7|13417.4|188
1618331700000|2021-04-13 16:35:00|13422|13419|13422.4|13419.4|13423.6|13419.6|13421.5|13417.2|180
1618332000000|2021-04-13 16:40:00|13422.3|13419.3|13420.4|13417.4|13423.9|13419.9|13420.1|13415.6|237
1618332300000|2021-04-13 16:45:00|13420.3|13417.3|13424|13418|13424.1|13419.7|13419.8|13415.5|281
1618332600000|2021-04-13 16:50:00|13424.1|13418.1|13424.7|13418.7|13425.2|13420.7|13422.4|13417.8|169
1618332900000|2021-04-13 16:55:00|13423.1|13420.1|13425.8|13419.8|13426.6|13422.4|13423|13418.5|215
1618333200000|2021-04-13 17:00:00|13425.9|13419.9|13418.4|13415.4|13426|13421.3|13417.7|13413.4|319
1618333500000|2021-04-13 17:05:00|13418.3|13415.3|13418.1|13415.1|13422.8|13418.2|13417.4|13412.7|302
1618333800000|2021-04-13 17:10:00|13417.9|13414.9|13418.2|13415.2|13420.6|13416.8|13417.2|13412.7|281
1618334100000|2021-04-13 17:15:00|13418.1|13415.1|13416.9|13413.9|13419.6|13416|13416.8|13412.4|233
1618334400000|2021-04-13 17:20:00|13417|13414|13416.3|13413.3|13419.3|13414.9|13415.8|13411.6|252
1618334700000|2021-04-13 17:25:00|13416.1|13413.1|13416.3|13413.3|13418.2|13413.6|13414.8|13410.7|274
1618335000000|2021-04-13 17:30:00|13416.2|13413.2|13415.9|13412.9|13419|13414.8|13415.8|13411.5|211
1618335300000|2021-04-13 17:35:00|13416|13413|13416.6|13410.6|13417.6|13413.5|13413.7|13410.2|179
1618335600000|2021-04-13 17:40:00|13415.2|13412.2|13414.5|13411.5|13417.1|13412.6|13414.3|13410|158
1618335900000|2021-04-13 17:45:00|13414.6|13411.6|13416.5|13413.5|13417.5|13413.5|13414|13409.6|164
1618336200000|2021-04-13 17:50:00|13416.7|13413.7|13415.5|13412.5|13418.2|13414.2|13415.5|13411.4|184
1618336500000|2021-04-13 17:55:00|13415.6|13412.6|13415.3|13412.3|13416.2|13412.8|13414.8|13410.1|142
1618336800000|2021-04-13 18:00:00|13415.2|13412.2|13414.4|13411.4|13416.6|13412.4|13413.9|13409.8|199
1618337100000|2021-04-13 18:05:00|13414.3|13411.3|13414.8|13411.8|13416.5|13412.3|13414.2|13410.1|130
1618337400000|2021-04-13 18:10:00|13414.7|13411.7|13413.3|13410.3|13415.7|13411.8|13412.7|13407.9|187
1618337700000|2021-04-13 18:15:00|13413.2|13410.2|13413.4|13410.4|13415.5|13411|13412.7|13408.4|145
1618338000000|2021-04-13 18:20:00|13413.3|13410.3|13412.8|13409.8|13415.4|13411|13412.5|13408.1|194
1618338300000|2021-04-13 18:25:00|13412.9|13409.9|13413.1|13410.1|13415|13410.5|13411.8|13407.6|208
1618338600000|2021-04-13 18:30:00|13413|13410|13411.7|13408.7|13413.9|13410.1|13411.5|13407.3|187
1618338900000|2021-04-13 18:35:00|13411.8|13408.8|13414.6|13408.6|13415.6|13410.9|13411.6|13407.7|213
1618339200000|2021-04-13 18:40:00|13414.7|13408.7|13412.8|13409.8|13415.4|13410.8|13412.4|13408.4|204
1618339500000|2021-04-13 18:45:00|13412.7|13409.7|13412.9|13409.9|13415|13410.6|13412.4|13408.3|225
1618339800000|2021-04-13 18:50:00|13412.8|13409.8|13411.7|13408.7|13415|13410.6|13411.6|13408|151
1618340100000|2021-04-13 18:55:00|13411.8|13408.8|13411.3|13408.3|13413.6|13408.9|13411|13406.7|142
1618340400000|2021-04-13 19:00:00|13411.5|13408.5|13411.1|13408.1|13413.7|13409.3|13410.7|13406.5|250
1618340700000|2021-04-13 19:05:00|13411.2|13408.2|13410.2|13407.2|13413|13408.7|13410|13406.6|164
1618341000000|2021-04-13 19:10:00|13410.1|13407.1|13410.1|13407.1|13412|13407.9|13409.9|13405.4|137
1618341300000|2021-04-13 19:15:00|13410.2|13407.2|13411.2|13405.2|13412.2|13407.5|13409.5|13404.6|205
1618341600000|2021-04-13 19:20:00|13409.7|13406.7|13412.5|13406.5|13412.6|13408.2|13409.2|13404.6|136
1618341900000|2021-04-13 19:25:00|13412.6|13406.6|13412.4|13406.4|13412.7|13408.1|13410.7|13406.1|186
1618342200000|2021-04-13 19:30:00|13411|13408|13408.8|13405.8|13412.3|13408|13408.7|13404.6|185
1618342500000|2021-04-13 19:35:00|13408.9|13405.9|13408.7|13405.7|13410.4|13406.1|13407.9|13403.7|127
1618342800000|2021-04-13 19:40:00|13408.6|13405.6|13409.5|13406.5|13411.2|13406.7|13408.5|13403.9|145
1618343100000|2021-04-13 19:45:00|13409.6|13406.6|13411|13405|13411.2|13406.9|13409.1|13404.8|119
1618343400000|2021-04-13 19:50:00|13409.4|13406.4|13409.7|13406.7|13411.5|13407.6|13409.3|13404.9|157
1618343700000|2021-04-13 19:55:00|13411.2|13405.2|13406.9|13403.9|13411.2|13406.4|13406.3|13402|300
1618344000000|2021-04-13 20:00:00|13407|13404|13408.4|13402.4|13409|13404.3|13406.6|13401.8|177
1618344300000|2021-04-13 20:05:00|13408.2|13402.2|13408.3|13402.3|13408.9|13404.3|13406.6|13402.1|96
1618344600000|2021-04-13 20:10:00|13408.2|13402.2|13408.6|13402.6|13409.2|13403.6|13406.5|13401.9|137
1618344900000|2021-04-13 20:15:00|13408.7|13402.7|13408.2|13402.2|13408.9|13402.9|13407.9|13401.9|81
1618345200000|2021-04-13 20:20:00|13408.3|13402.3|13408|13402|13408.6|13402.6|13407.7|13401.7|101
1618345500000|2021-04-13 20:25:00|13408.3|13402.3|13408.7|13402.7|13409.5|13403.5|13407.8|13401.8|127
1618345800000|2021-04-13 20:30:00|13408.5|13402.5|13408.2|13402.2|13408.6|13402.6|13407.2|13401.2|108
1618346100000|2021-04-13 20:35:00|13407.9|13401.9|13408|13402|13408.9|13402.9|13407.8|13401.8|160
1618346400000|2021-04-13 20:40:00|13408.1|13402.1|13409|13403|13409.2|13403.2|13407.9|13401.9|95
1618346700000|2021-04-13 20:45:00|13408.9|13402.9|13408.9|13402.9|13409.4|13403.4|13408.6|13402.6|84
1618347000000|2021-04-13 20:50:00|13409|13403|13409.1|13403.1|13409.9|13403.9|13408.5|13402.5|141
1618347300000|2021-04-13 20:55:00|13409.3|13403.3|13417.1|13403.8|13418.6|13407.2|13408.8|13400.8|417
1618347600000|2021-04-13 21:00:00|13418.3|13404.1|13420.4|13404.4|13421.1|13405.1|13418.3|13403.7|35
1618347900000|2021-04-13 21:05:00|13420.8|13404.8|13420.7|13404.7|13422|13406.7|13417|13402.5|155
1618348200000|2021-04-13 21:10:00|13419.9|13403.9|13418.6|13404.5|13421.2|13405.2|13418.6|13403.3|150
1618348500000|2021-04-13 21:15:00|13420.1|13404.1|13419.5|13403.6|13421.6|13407.4|13416.6|13402.9|105
1618348800000|2021-04-13 21:20:00|13419.6|13403.9|13418|13402.4|13422|13406|13416|13402.1|123
1618349100000|2021-04-13 21:25:00|13420.6|13404.6|13419.8|13403.8|13421.6|13405.6|13415.8|13401|144
1618349400000|2021-04-13 21:30:00|13420.8|13404.8|13417.4|13401.4|13420.8|13404.8|13414.2|13400.7|261
1618349700000|2021-04-13 21:35:00|13417.7|13401.7|13420.7|13404.7|13421.5|13405.5|13414.5|13400.4|193
1618350000000|2021-04-13 21:40:00|13420.6|13404.6|13417.2|13405.8|13421.5|13406|13414.1|13403.1|110
1618350300000|2021-04-13 21:45:00|13417.1|13405.4|13419.6|13404.6|13420.3|13408.3|13413.9|13402.7|196
1618350600000|2021-04-13 21:50:00|13418.7|13404.2|13418.1|13407.3|13420.6|13408.5|13415.4|13403.3|163
1618350900000|2021-04-13 21:55:00|13418.3|13407.1|13418.2|13406.9|13419.2|13409.4|13415.5|13406.4|204
1618351200000|2021-04-13 22:00:00|13417.8|13407.9|13413.5|13406.3|13419.2|13409|13412.9|13403.8|260
1618351500000|2021-04-13 22:05:00|13413.6|13406|13413.6|13407.6|13416.5|13408.1|13412.9|13404.1|152
1618351800000|2021-04-13 22:10:00|13414|13408|13409.7|13402.7|13416.9|13408.3|13408.8|13400.5|209
1618352100000|2021-04-13 22:15:00|13409.5|13403|13408.4|13402.4|13412.3|13403.7|13407.8|13401.1|215
1618352400000|2021-04-13 22:20:00|13408.3|13402.3|13409.7|13403|13414.3|13404.4|13407.9|13400.3|203
1618352700000|2021-04-13 22:25:00|13410.1|13402.8|13409.3|13403.3|13410.6|13403.5|13407.5|13400.9|128
1618353000000|2021-04-13 22:30:00|13408.7|13402.7|13409|13403|13409.8|13403.7|13407.5|13401.5|121
1618353300000|2021-04-13 22:35:00|13409.1|13403.1|13408.6|13402.6|13409.9|13403.5|13408.1|13402|124
1618353600000|2021-04-13 22:40:00|13408.5|13402.5|13410.3|13404.3|13412.2|13405.2|13408.2|13402.1|138
1618353900000|2021-04-13 22:45:00|13410.5|13404.5|13409.1|13403.1|13411.9|13404.9|13408.1|13402.1|111
1618354200000|2021-04-13 22:50:00|13408.5|13402.5|13411.1|13404.3|13414.5|13405.3|13408.4|13398.5|261
1618354500000|2021-04-13 22:55:00|13411.2|13404.5|13411.7|13404.8|13416.5|13405.2|13409.8|13401|214
1618354800000|2021-04-13 23:00:00|13415.3|13401.7|13412.2|13406.2|13415.3|13406.8|13410.1|13400.6|171
1618355100000|2021-04-13 23:05:00|13412|13406|13412.5|13406.5|13413.4|13407.4|13411.4|13405.3|110
1618355400000|2021-04-13 23:10:00|13412.6|13406.6|13412.6|13406.6|13413|13407|13411.6|13405.5|99
1618355700000|2021-04-13 23:15:00|13412.4|13406.4|13412.4|13406.4|13413.1|13407.1|13411.4|13405.4|92
1618356000000|2021-04-13 23:20:00|13412.5|13406.5|13412.2|13405.5|13412.9|13406.9|13411.4|13405.4|70
1618356300000|2021-04-13 23:25:00|13411.9|13405.8|13413.5|13407.5|13413.9|13407.7|13411.7|13405.7|84
1618356600000|2021-04-13 23:30:00|13413.2|13407.2|13412.3|13406.3|13413.5|13407.5|13412|13406|119
1618356900000|2021-04-13 23:35:00|13412.4|13406.4|13410.8|13404.8|13412.5|13406.5|13410.1|13404.1|170
1618357200000|2021-04-13 23:40:00|13410.9|13404.9|13409.7|13403.7|13411.2|13406.1|13408|13402|169
1618357500000|2021-04-13 23:45:00|13409.6|13403.6|13406.6|13400.6|13410.1|13405.5|13405.1|13400.5|112
1618357800000|2021-04-13 23:50:00|13406.5|13400.5|13403.7|13397.7|13406.8|13402.3|13402.2|13397.4|133
1618358100000|2021-04-13 23:55:00|13403.6|13397.6|13403.1|13397.1|13403.9|13397.9|13401.2|13395.2|124
1618358400000|2021-04-14 00:00:00|13403|13397|13397.1|13391.1|13403.1|13398.1|13394.9|13390.2|224
1618358700000|2021-04-14 00:05:00|13397.2|13391.2|13393|13390|13397.3|13392.6|13392.3|13387.7|209
1618359000000|2021-04-14 00:10:00|13392.9|13389.9|13387.1|13381.1|13394.4|13389.9|13386.7|13380.7|198
1618359300000|2021-04-14 00:15:00|13387.6|13381.6|13385.8|13379.8|13388.5|13383.8|13382.6|13377.3|181
1618359600000|2021-04-14 00:20:00|13386|13380|13387.3|13381.3|13387.7|13383.3|13384.2|13379.7|191
1618359900000|2021-04-14 00:25:00|13387.4|13381.4|13390.9|13384.9|13390.9|13386.3|13385.8|13381.3|168
1618360200000|2021-04-14 00:30:00|13390.8|13384.8|13392.2|13386.2|13392.3|13387.9|13390.2|13384.5|189
1618360500000|2021-04-14 00:35:00|13392.3|13386.3|13392|13386|13392.7|13388.1|13389.3|13384|178
1618360800000|2021-04-14 00:40:00|13392.1|13386.1|13390.9|13384.9|13392.1|13387.3|13389.3|13384.2|243
1618361100000|2021-04-14 00:45:00|13390.8|13384.8|13384.3|13381.3|13390.9|13386.1|13384|13379.4|140
1618361400000|2021-04-14 00:50:00|13385.9|13379.9|13388.7|13382.7|13388.8|13382.8|13383.6|13377.6|180
1618361700000|2021-04-14 00:55:00|13388.6|13382.6|13388.9|13385.9|13391|13386.2|13386.6|13382|199
1618362000000|2021-04-14 01:00:00|13388.8|13385.8|13387.7|13381.7|13390.2|13385.8|13386.5|13381.4|174
1618362300000|2021-04-14 01:05:00|13388|13382|13387.3|13381.3|13388.1|13383.4|13385.7|13381.3|152
1618362600000|2021-04-14 01:10:00|13385.7|13382.7|13385.2|13379.2|13387.6|13383|13382.2|13377.6|189
1618362900000|2021-04-14 01:15:00|13385.3|13379.3|13382.3|13376.3|13385.3|13380.3|13380.4|13375.7|208
1618363200000|2021-04-14 01:20:00|13380.7|13377.7|13383.8|13380.8|13385.9|13381.5|13380.7|13376.3|171
1618363500000|2021-04-14 01:25:00|13383.9|13380.9|13385.8|13382.8|13387.2|13382.8|13383.8|13379.5|136
1618363800000|2021-04-14 01:30:00|13385.9|13382.9|13390.7|13384.7|13390.7|13386.1|13385.8|13381.4|220
1618364100000|2021-04-14 01:35:00|13389.2|13386.2|13389.9|13386.9|13394.2|13389.5|13389|13384.1|307
1618364400000|2021-04-14 01:40:00|13390.1|13387.1|13386.5|13383.5|13391.4|13387.1|13386|13381.7|242
1618364700000|2021-04-14 01:45:00|13386.6|13383.6|13383.3|13380.3|13387.5|13383.6|13383.3|13378.8|224
1618365000000|2021-04-14 01:50:00|13383.4|13380.4|13384.4|13381.4|13386|13383|13383.2|13378.8|243
1618365300000|2021-04-14 01:55:00|13384.3|13381.3|13388.6|13385.6|13390.1|13385.8|13384.1|13380|131
1618365600000|2021-04-14 02:00:00|13390.2|13384.2|13391.7|13388.7|13393|13388.7|13388.2|13383.8|175
1618365900000|2021-04-14 02:05:00|13391.6|13388.6|13390.6|13387.6|13393.6|13389.1|13389.5|13385.1|223
1618366200000|2021-04-14 02:10:00|13390.7|13387.7|13390.8|13387.8|13393.9|13389.3|13390.2|13385.6|232
1618366500000|2021-04-14 02:15:00|13390.9|13387.9|13388.6|13385.6|13392.9|13388.7|13388.6|13384.2|162
1618366800000|2021-04-14 02:20:00|13389.7|13383.7|13385.2|13382.2|13389.8|13385.2|13385|13380.5|205
1618367100000|2021-04-14 02:25:00|13385.3|13382.3|13386|13383|13387|13383.1|13384.6|13381|159
1618367400000|2021-04-14 02:30:00|13385.9|13382.9|13382.4|13376.4|13385.9|13382.9|13380.6|13376.2|215
1618367700000|2021-04-14 02:35:00|13382.3|13376.3|13377.4|13374.4|13382.4|13377.9|13377.3|13373|256
1618368000000|2021-04-14 02:40:00|13377.3|13374.3|13381.2|13375.2|13381.3|13376.8|13376|13371.5|202
1618368300000|2021-04-14 02:45:00|13381.1|13375.1|13376.1|13373.1|13381.1|13376.5|13375.4|13370.9|281
1618368600000|2021-04-14 02:50:00|13375.7|13372.7|13381.9|13375.9|13382.2|13377.6|13375.7|13371.7|248
1618368900000|2021-04-14 02:55:00|13381.8|13375.8|13380.3|13377.3|13382.4|13378.7|13379.4|13375.4|238
1618369200000|2021-04-14 03:00:00|13380.2|13377.2|13380.5|13377.5|13382.4|13377.9|13379.1|13375.7|198
1618369500000|2021-04-14 03:05:00|13380.6|13377.6|13379.7|13376.7|13383.5|13379.2|13378.9|13375.1|185
1618369800000|2021-04-14 03:10:00|13379.8|13376.8|13379.1|13376.1|13381.7|13377.1|13378.8|13375.4|146
1618370100000|2021-04-14 03:15:00|13379|13376|13375.6|13372.6|13379.5|13376.2|13375.2|13370.8|201
1618370400000|2021-04-14 03:20:00|13375.7|13372.7|13375.7|13372.7|13377.3|13373|13375|13370.6|152
1618370700000|2021-04-14 03:25:00|13375.6|13372.6|13376.7|13373.7|13378.1|13373.9|13374.2|13370.4|122
1618371000000|2021-04-14 03:30:00|13376.5|13373.5|13375.8|13372.8|13377.8|13373.7|13375|13370.9|160
1618371300000|2021-04-14 03:35:00|13375.9|13372.9|13376.9|13373.9|13379|13374.3|13375.8|13371.9|152
1618371600000|2021-04-14 03:40:00|13376.8|13373.8|13376.3|13373.3|13377|13373.8|13375.2|13370.7|122
1618371900000|2021-04-14 03:45:00|13376.1|13373.1|13379.6|13373.6|13380.5|13376.1|13376.1|13372.6|137
1618372200000|2021-04-14 03:50:00|13378|13375|13377.4|13374.4|13379.6|13375.2|13377.1|13373.5|108
1618372500000|2021-04-14 03:55:00|13377.5|13374.5|13376.9|13373.9|13379.3|13374.8|13376.6|13372.5|120
1618372800000|2021-04-14 04:00:00|13377|13374|13377.7|13374.7|13379.1|13375.1|13376.7|13373|128
1618373100000|2021-04-14 04:05:00|13377.8|13374.8|13377.3|13374.3|13379.1|13374.9|13377|13372.6|84
1618373400000|2021-04-14 04:10:00|13377.2|13374.2|13376|13373|13378.7|13374.4|13375.9|13372.7|91
1618373700000|2021-04-14 04:15:00|13375.8|13372.8|13378|13372|13378|13374.1|13375|13371.2|163
1618374000000|2021-04-14 04:20:00|13376.5|13373.5|13376.3|13373.3|13377.8|13374|13374.7|13370.6|163
1618374300000|2021-04-14 04:25:00|13376.4|13373.4|13376.1|13373.1|13378.2|13373.7|13375.8|13372.1|150
1618374600000|2021-04-14 04:30:00|13376|13373|13376.3|13373.3|13376.7|13373.7|13375.6|13372.6|71
1618374900000|2021-04-14 04:35:00|13376.2|13373.2|13375.1|13372.1|13376.9|13373.5|13374.7|13370.7|101
1618375200000|2021-04-14 04:40:00|13375|13372|13374.5|13371.5|13375.1|13372.1|13373.8|13370.8|104
1618375500000|2021-04-14 04:45:00|13374.3|13371.3|13375.9|13372.9|13377.5|13373.1|13374.2|13370.9|136
1618375800000|2021-04-14 04:50:00|13376|13373|13374.6|13371.6|13376|13373|13373.6|13369.4|130
1618376100000|2021-04-14 04:55:00|13374.7|13371.7|13377.3|13374.3|13379.5|13374.8|13374.5|13371.1|134
1618376400000|2021-04-14 05:00:00|13377.2|13374.2|13375.5|13372.5|13379.2|13374.8|13375.5|13371.4|147
1618376700000|2021-04-14 05:05:00|13375.6|13372.6|13375.3|13372.3|13377.3|13373.2|13375.1|13371.3|181
1618377000000|2021-04-14 05:10:00|13375.2|13372.2|13374.9|13371.9|13376.4|13372.3|13373.6|13369.4|189
1618377300000|2021-04-14 05:15:00|13375|13372|13375|13372|13377.3|13372.9|13374.7|13371.3|102
1618377600000|2021-04-14 05:20:00|13375.1|13372.1|13375|13372|13376.5|13372.7|13374.7|13370.5|126
1618377900000|2021-04-14 05:25:00|13374.9|13371.9|13372.7|13369.7|13375.9|13372.1|13372.6|13368.7|194
1618378200000|2021-04-14 05:30:00|13372.8|13369.8|13376.9|13373.9|13378.4|13374.5|13372.7|13369.6|249
1618378500000|2021-04-14 05:35:00|13376.8|13373.8|13377.1|13374.1|13380.1|13375.7|13376.6|13372.6|214
1618378800000|2021-04-14 05:40:00|13377.2|13374.2|13377.8|13374.8|13379.3|13375.1|13377.1|13373.2|197
1618379100000|2021-04-14 05:45:00|13377.7|13374.7|13376.3|13373.3|13378.1|13375.1|13376|13373|220
1618379400000|2021-04-14 05:50:00|13376.4|13373.4|13376.2|13373.2|13377.3|13374.3|13376|13373|196
1618379700000|2021-04-14 05:55:00|13376.1|13373.1|13374.8|13371.8|13376.6|13373.2|13374.4|13370.4|175
1618380000000|2021-04-14 06:00:00|13374.3|13371.3|13372.8|13369.8|13376.4|13372.2|13371.3|13367|290
1618380300000|2021-04-14 06:05:00|13374.4|13368.4|13371.2|13368.2|13374.4|13370|13370|13365.6|262
1618380600000|2021-04-14 06:10:00|13371.3|13368.3|13371.4|13368.4|13372.9|13368.5|13370.6|13366.8|190
1618380900000|2021-04-14 06:15:00|13371.3|13368.3|13369|13366|13372.5|13369|13368.8|13364.7|233
1618381200000|2021-04-14 06:20:00|13368.9|13365.9|13370|13367|13372.6|13368.2|13368.8|13364.7|198
1618381500000|2021-04-14 06:25:00|13369.9|13366.9|13367.9|13364.9|13372|13367.5|13367.3|13363.8|245
1618381800000|2021-04-14 06:30:00|13368|13365|13367.9|13364.9|13370.6|13365.9|13367.3|13363|237
1618382100000|2021-04-14 06:35:00|13368|13365|13370.3|13364.3|13370.4|13365.8|13367|13362.7|198
1618382400000|2021-04-14 06:40:00|13370.4|13364.4|13369.3|13366.3|13370.9|13367.1|13367.8|13363.5|242
1618382700000|2021-04-14 06:45:00|13369.4|13366.4|13370.3|13367.3|13372.1|13367.8|13367.8|13363.7|224
1618383000000|2021-04-14 06:50:00|13370.2|13367.2|13369.1|13366.1|13371.3|13367.9|13369|13365.2|229
1618383300000|2021-04-14 06:55:00|13369.2|13366.2|13368.8|13362.8|13369.8|13366.3|13367.1|13362.8|202
1618383600000|2021-04-14 07:00:00|13367.2|13364.2|13369.3|13366.3|13371|13367|13366.9|13363.9|243
1618383900000|2021-04-14 07:05:00|13369.2|13366.2|13370.9|13367.9|13375|13370.6|13368.9|13365.2|298
1618384200000|2021-04-14 07:10:00|13371|13368|13371.1|13368.1|13374.4|13369.9|13369.8|13365.7|259
1618384500000|2021-04-14 07:15:00|13371|13368|13369.9|13366.9|13371.7|13368|13368.9|13364.4|345
1618384800000|2021-04-14 07:20:00|13370.1|13367.1|13373.5|13370.5|13375.4|13371|13369.1|13366.1|315
1618385100000|2021-04-14 07:25:00|13373.4|13370.4|13373.5|13367.5|13375.8|13371.3|13371.3|13367.1|358
1618385400000|2021-04-14 07:30:00|13373.4|13367.4|13373.7|13370.7|13375.1|13370.7|13370.2|13365.6|280
1618385700000|2021-04-14 07:35:00|13373.6|13370.6|13378|13375|13380.2|13375.8|13373.6|13370.2|370
1618386000000|2021-04-14 07:40:00|13377.9|13374.9|13376.8|13373.8|13379.4|13374.9|13375.7|13371.8|264
1618386300000|2021-04-14 07:45:00|13376.7|13373.7|13375.3|13372.3|13376.9|13373.9|13374.5|13371.5|227
1618386600000|2021-04-14 07:50:00|13375.4|13372.4|13378.7|13375.7|13380.3|13376.1|13375.4|13372.4|237
1618386900000|2021-04-14 07:55:00|13378.8|13375.8|13377.7|13374.7|13378.9|13375.9|13375.3|13371.9|246
1618387200000|2021-04-14 08:00:00|13377.8|13374.8|13375.5|13372.5|13378.7|13375.7|13375.4|13371.6|236
1618387500000|2021-04-14 08:05:00|13375.6|13372.6|13374.5|13371.5|13376.5|13372.7|13373.1|13369.1|189
1618387800000|2021-04-14 08:10:00|13374.6|13371.6|13374.2|13371.2|13376.8|13372.3|13373.9|13369.5|217
1618388100000|2021-04-14 08:15:00|13374.1|13371.1|13373|13370|13374.5|13371.1|13371.9|13367.4|197
1618388400000|2021-04-14 08:20:00|13372.9|13369.9|13372.5|13369.5|13374.2|13369.9|13371.5|13368|180
1618388700000|2021-04-14 08:25:00|13372.7|13369.7|13372.6|13366.6|13374.2|13370.9|13371.8|13366.6|264
1618389000000|2021-04-14 08:30:00|13371|13368|13367.4|13364.4|13371|13368|13367.3|13364.3|182
1618389300000|2021-04-14 08:35:00|13367.3|13364.3|13366.9|13363.9|13370|13365.4|13366.6|13363.6|193
1618389600000|2021-04-14 08:40:00|13367|13364|13367.1|13364.1|13367.2|13364.2|13366.7|13363.7|75
1618389900000|2021-04-14 08:45:00|13367|13364|13367.2|13364.2|13368.7|13364.4|13366.7|13362.6|102
1618390200000|2021-04-14 08:50:00|13367.1|13364.1|13367.3|13364.3|13367.7|13364.7|13366.8|13363.8|107
1618390500000|2021-04-14 08:55:00|13367.2|13364.2|13367.1|13364.1|13369.1|13364.9|13367|13362.6|146
1618390800000|2021-04-14 09:00:00|13367.2|13364.2|13367|13364|13368.6|13364.2|13366.6|13362.1|130
1618391100000|2021-04-14 09:05:00|13366.9|13363.9|13367.5|13361.5|13367.7|13364.7|13366.1|13361.5|135
1618391400000|2021-04-14 09:10:00|13366|13363|13366.5|13363.5|13368.3|13363.8|13365.6|13362.3|126
1618391700000|2021-04-14 09:15:00|13366.4|13363.4|13367.9|13364.9|13369.1|13365.1|13366.3|13362.2|147
1618392000000|2021-04-14 09:20:00|13368|13365|13367.3|13364.3|13369|13365|13367.1|13363|143
1618392300000|2021-04-14 09:25:00|13367.4|13364.4|13373.2|13367.2|13374.2|13369.5|13367.3|13364.3|225
1618392600000|2021-04-14 09:30:00|13373.3|13367.3|13372|13366|13373.3|13369.1|13369.1|13364.6|206
1618392900000|2021-04-14 09:35:00|13372.1|13366.1|13375.2|13369.2|13375.2|13370.1|13371|13366.1|240
1618393200000|2021-04-14 09:40:00|13375.1|13369.1|13374|13371|13376.6|13372|13373.8|13369.1|220
1618393500000|2021-04-14 09:45:00|13373.9|13370.9|13374.1|13371.1|13376|13372|13373.4|13368.9|211
1618393800000|2021-04-14 09:50:00|13374|13371|13374.4|13371.4|13376.2|13371.8|13373.3|13368.8|200
1618394100000|2021-04-14 09:55:00|13376|13370|13373|13370|13376|13371.8|13372.8|13369.4|163
1618394400000|2021-04-14 10:00:00|13372.9|13369.9|13375.3|13369.3|13375.3|13370.5|13372.1|13367.6|168
1618394700000|2021-04-14 10:05:00|13375.6|13369.6|13374|13371|13375.9|13371.5|13373.8|13369.3|124
1618395000000|2021-04-14 10:10:00|13374.1|13371.1|13373.6|13370.6|13375.4|13371.9|13373.6|13369.3|124
1618395300000|2021-04-14 10:15:00|13374.3|13368.3|13375.9|13369.9|13376.1|13371.2|13372.2|13367.7|240
1618395600000|2021-04-14 10:20:00|13375.8|13369.8|13374.7|13371.7|13376.5|13372|13373.4|13368.3|185
1618395900000|2021-04-14 10:25:00|13374.6|13371.6|13374|13371|13375.9|13371.9|13373.1|13368.5|189
1618396200000|2021-04-14 10:30:00|13374.1|13371.1|13375.9|13369.9|13377.6|13372.8|13374.1|13369.5|168
1618396500000|2021-04-14 10:35:00|13376.2|13370.2|13376.7|13370.7|13378|13373.3|13373.9|13369.3|175
1618396800000|2021-04-14 10:40:00|13376.6|13370.6|13375.8|13369.8|13376.6|13371.6|13373.8|13369.3|150
1618397100000|2021-04-14 10:45:00|13375.9|13369.9|13376.5|13370.5|13376.8|13372.5|13374.1|13369.3|143
1618397400000|2021-04-14 10:50:00|13376.6|13370.6|13375.4|13372.4|13377.2|13373|13374.7|13370.5|132
1618397700000|2021-04-14 10:55:00|13375.2|13372.2|13375.9|13369.9|13376.9|13372.8|13375|13369.8|108
1618398000000|2021-04-14 11:00:00|13375.8|13369.8|13375.8|13372.8|13376.5|13372.8|13374.2|13369.8|160
1618398300000|2021-04-14 11:05:00|13375.7|13372.7|13375.7|13372.7|13377.1|13372.9|13374.7|13371.1|215
1618398600000|2021-04-14 11:10:00|13375.8|13372.8|13375.2|13372.2|13376.7|13372.9|13374.8|13370.5|115
1618398900000|2021-04-14 11:15:00|13375.1|13372.1|13374.5|13371.5|13376.5|13372.8|13374.1|13369.9|156
1618399200000|2021-04-14 11:20:00|13374.7|13371.7|13375|13372|13377.1|13372.9|13374.7|13370.3|176
1618399500000|2021-04-14 11:25:00|13374.9|13371.9|13374.6|13371.6|13376.1|13372.1|13374|13369.4|152
1618399800000|2021-04-14 11:30:00|13374.7|13371.7|13374.4|13371.4|13377.5|13373.1|13374.3|13369.9|172
1618400100000|2021-04-14 11:35:00|13374.5|13371.5|13374.9|13371.9|13375|13372|13373|13370|142
1618400400000|2021-04-14 11:40:00|13374.8|13371.8|13373.8|13370.8|13375.8|13372.2|13373.8|13369.4|123
1618400700000|2021-04-14 11:45:00|13373.7|13370.7|13374.3|13371.3|13376.7|13372.3|13373.7|13370|175
1618401000000|2021-04-14 11:50:00|13374.4|13371.4|13374.3|13371.3|13376.6|13372.6|13374.2|13369.8|155
1618401300000|2021-04-14 11:55:00|13374.2|13371.2|13374.1|13371.1|13375.9|13371.5|13373.8|13369.3|196
1618401600000|2021-04-14 12:00:00|13374|13371|13375.5|13369.5|13376.4|13372.2|13373.9|13369.3|136
1618401900000|2021-04-14 12:05:00|13374|13371|13375.3|13369.3|13375.6|13371.1|13373.1|13369.2|121
1618402200000|2021-04-14 12:10:00|13375.2|13369.2|13372.7|13369.7|13375.3|13370.8|13371.6|13367|174
1618402500000|2021-04-14 12:15:00|13372.9|13369.9|13373.2|13370.2|13375.4|13371|13372.8|13368.5|211
1618402800000|2021-04-14 12:20:00|13373.3|13370.3|13372|13366|13375.1|13370.5|13369.9|13365.1|292
1618403100000|2021-04-14 12:25:00|13371.8|13365.8|13368.4|13362.4|13372.1|13367.8|13366.8|13362.4|171
1618403400000|2021-04-14 12:30:00|13366.9|13363.9|13366|13363|13369.2|13364.7|13365.3|13360.8|223
1618403700000|2021-04-14 12:35:00|13366.1|13363.1|13368.6|13362.6|13369|13364.5|13365.7|13361.1|146
1618404000000|2021-04-14 12:40:00|13368.5|13362.5|13366.5|13363.5|13368.6|13363.9|13366.3|13361.7|147
1618404300000|2021-04-14 12:45:00|13366.6|13363.6|13370.5|13367.5|13372.4|13367.8|13366.3|13361.9|198
1618404600000|2021-04-14 12:50:00|13370.4|13367.4|13371.7|13368.7|13373.3|13368.9|13370.4|13366|223
1618404900000|2021-04-14 12:55:00|13371.6|13368.6|13372.5|13369.5|13373.7|13369.7|13371.2|13367.2|205
1618405200000|2021-04-14 13:00:00|13372.6|13369.6|13371.4|13368.4|13375.5|13371.1|13371.1|13366.6|239
1618405500000|2021-04-14 13:05:00|13371.5|13368.5|13371.2|13365.2|13373.1|13368.8|13368.8|13364.1|271
1618405800000|2021-04-14 13:10:00|13371.1|13365.1|13369.9|13363.9|13372|13367.4|13368.5|13363.9|274
1618406100000|2021-04-14 13:15:00|13369.8|13363.8|13372|13366|13373.9|13369.1|13367.9|13363.3|378
1618406400000|2021-04-14 13:20:00|13370.8|13367.8|13370.6|13364.6|13372.2|13367.8|13368.8|13364.2|309
1618406700000|2021-04-14 13:25:00|13370.5|13364.5|13368.9|13365.9|13371|13366.3|13367.9|13363.3|237
1618407000000|2021-04-14 13:30:00|13370.3|13364.3|13370.3|13364.3|13374|13369.3|13368.6|13364.2|243
1618407300000|2021-04-14 13:35:00|13370.4|13364.4|13365.4|13362.4|13370.5|13364.5|13364.8|13360.5|263
1618407600000|2021-04-14 13:40:00|13365.3|13362.3|13363.7|13360.7|13365.9|13362.9|13362.8|13358.4|231
1618407900000|2021-04-14 13:45:00|13363.8|13360.8|13363|13360|13369.5|13365.1|13362|13357.6|256
1618408200000|2021-04-14 13:50:00|13363.1|13360.1|13363.2|13360.2|13366.5|13362.1|13362.9|13358.3|250
1618408500000|2021-04-14 13:55:00|13363.1|13360.1|13363.1|13360.1|13367.1|13362.6|13362.9|13358.3|264
1618408800000|2021-04-14 14:00:00|13363|13360|13363.2|13360.2|13366.7|13361.9|13362.3|13358.6|265
1618409100000|2021-04-14 14:05:00|13363.3|13360.3|13360.5|13357.5|13364.5|13360.3|13359|13354.4|321
1618409400000|2021-04-14 14:10:00|13360.4|13357.4|13360.2|13357.2|13361.7|13357.7|13359.3|13354.9|201
1618409700000|2021-04-14 14:15:00|13360.3|13357.3|13361.1|13358.1|13362.5|13359.5|13360|13355.6|208
1618410000000|2021-04-14 14:20:00|13361|13358|13361.6|13358.6|13364.5|13360.1|13360.9|13356.9|239
1618410300000|2021-04-14 14:25:00|13361.7|13358.7|13361.2|13358.2|13362.7|13359.4|13360.6|13356|226
1618410600000|2021-04-14 14:30:00|13361.1|13358.1|13359.9|13356.9|13364.6|13360.2|13359.3|13355.1|226
1618410900000|2021-04-14 14:35:00|13359.8|13356.8|13362|13359|13363.8|13359.8|13359.8|13355.5|174
1618411200000|2021-04-14 14:40:00|13362.1|13359.1|13362.4|13359.4|13362.8|13359.8|13360.8|13356.7|125
1618411500000|2021-04-14 14:45:00|13362.5|13359.5|13356.7|13353.7|13363.1|13359.5|13356.1|13352|228
1618411800000|2021-04-14 14:50:00|13358.4|13352.4|13360.2|13357.2|13362.3|13357.8|13356.7|13352.4|145
1618412100000|2021-04-14 14:55:00|13360.1|13357.1|13359.6|13356.6|13361.6|13357.2|13358.8|13354.3|184
1618412400000|2021-04-14 15:00:00|13359.7|13356.7|13357.1|13354.1|13360.3|13356.7|13356.7|13352.1|164
1618412700000|2021-04-14 15:05:00|13357|13354|13357.3|13354.3|13359.4|13355.2|13356.9|13353.4|124
1618413000000|2021-04-14 15:10:00|13357.2|13354.2|13355.1|13352.1|13357.8|13354.8|13355.1|13350.5|148
1618413300000|2021-04-14 15:15:00|13355.2|13352.2|13358.5|13352.5|13358.6|13353.9|13354.8|13350.5|182
1618413600000|2021-04-14 15:20:00|13358.6|13352.6|13360.1|13354.1|13360.1|13354.9|13356.7|13351.6|151
1618413900000|2021-04-14 15:25:00|13360|13354|13355.4|13352.4|13360.2|13355.6|13354.9|13350.4|139
1618414200000|2021-04-14 15:30:00|13355|13352|13354.8|13351.8|13356.8|13352.2|13353.6|13349.5|180
1618414500000|2021-04-14 15:35:00|13354.9|13351.9|13354.9|13351.9|13356.6|13352.2|13353.4|13349.2|232
1618414800000|2021-04-14 15:40:00|13355|13352|13355.8|13352.8|13357.4|13353.5|13353.6|13349|216
1618415100000|2021-04-14 15:45:00|13355.9|13352.9|13357|13354|13358.9|13354.4|13355|13352|205
1618415400000|2021-04-14 15:50:00|13356.9|13353.9|13357.2|13354.2|13357.6|13354.2|13355.6|13351.6|207
1618415700000|2021-04-14 15:55:00|13357.1|13354.1|13358.5|13355.5|13360.2|13355.6|13356.7|13353.7|164
1618416000000|2021-04-14 16:00:00|13358.4|13355.4|13359.4|13353.4|13360.5|13355.4|13358.1|13353.3|110
1618416300000|2021-04-14 16:05:00|13359.2|13353.2|13356.2|13353.2|13360.4|13355.9|13355.8|13351.5|245
1618416600000|2021-04-14 16:10:00|13356.1|13353.1|13361.5|13355.5|13361.5|13357.2|13356.1|13352|290
1618416900000|2021-04-14 16:15:00|13361.6|13355.6|13358.2|13352.2|13362|13357.6|13356.8|13352|239
1618417200000|2021-04-14 16:20:00|13358.6|13352.6|13357.4|13351.4|13358.8|13354|13355.7|13351.3|274
1618417500000|2021-04-14 16:25:00|13355.9|13352.9|13358.5|13355.5|13360.7|13355.7|13355.4|13350.8|245
1618417800000|2021-04-14 16:30:00|13358.6|13355.6|13356.8|13350.8|13359.9|13355.8|13355|13350.5|232
1618418100000|2021-04-14 16:35:00|13356.7|13350.7|13354.8|13348.8|13356.9|13352.3|13353.2|13348.5|259
1618418400000|2021-04-14 16:40:00|13354.7|13348.7|13353|13350|13354.9|13350.4|13352.7|13348|198
1618418700000|2021-04-14 16:45:00|13353.1|13350.1|13351.7|13348.7|13354.5|13350.2|13351.5|13347.1|114
1618419000000|2021-04-14 16:50:00|13351.6|13348.6|13353.1|13350.1|13354.8|13350.5|13351.6|13347.3|165
1618419300000|2021-04-14 16:55:00|13353|13350|13356.2|13350.2|13356.6|13352.3|13353|13348.7|195
1618419600000|2021-04-14 17:00:00|13354.8|13351.8|13355.1|13352.1|13356.8|13352.3|13354.2|13349.7|197
1618419900000|2021-04-14 17:05:00|13355.2|13352.2|13355.5|13352.5|13357.6|13353.1|13355.2|13350.8|188
1618420200000|2021-04-14 17:10:00|13355.6|13352.6|13355.6|13352.6|13356.7|13352.7|13354.6|13350.1|130
1618420500000|2021-04-14 17:15:00|13355.7|13352.7|13356.3|13353.3|13358.7|13354.4|13355.5|13351|169
1618420800000|2021-04-14 17:20:00|13356.2|13353.2|13356.2|13353.2|13358.8|13354.2|13356.1|13351.5|198
1618421100000|2021-04-14 17:25:00|13356.3|13353.3|13356.3|13353.3|13359.1|13354.4|13355.9|13351.2|137
1618421400000|2021-04-14 17:30:00|13356.2|13353.2|13356.6|13353.6|13358.7|13354.1|13356|13352.4|150
1618421700000|2021-04-14 17:35:00|13356.5|13353.5|13356.5|13353.5|13358.7|13354.1|13356.2|13351.7|123
1618422000000|2021-04-14 17:40:00|13356.2|13353.2|13356|13353|13357.8|13353.5|13355.6|13351.4|109
1618422300000|2021-04-14 17:45:00|13356.1|13353.1|13356.6|13353.6|13358.2|13353.6|13355.6|13351.3|149
1618422600000|2021-04-14 17:50:00|13356.7|13353.7|13356.3|13353.3|13357.8|13353.9|13355.9|13351.8|122
1618422900000|2021-04-14 17:55:00|13356.2|13353.2|13360.2|13354.2|13360.6|13355.1|13355.7|13351.3|128
1618423200000|2021-04-14 18:00:00|13360.1|13354.1|13359.7|13356.7|13361.7|13357.1|13358.9|13353.6|168
1618423500000|2021-04-14 18:05:00|13359.8|13356.8|13361.9|13358.9|13364.7|13360.4|13359.7|13356.1|186
1618423800000|2021-04-14 18:10:00|13361.8|13358.8|13358.9|13355.9|13362.8|13359.1|13357.9|13353.5|215
1618424100000|2021-04-14 18:15:00|13358.8|13355.8|13359.3|13356.3|13361.4|13357.1|13358.3|13353.7|210
1618424400000|2021-04-14 18:20:00|13359.2|13356.2|13357.6|13354.6|13360.1|13356.4|13357.3|13352.8|196
1618424700000|2021-04-14 18:25:00|13357.7|13354.7|13360.5|13354.5|13360.9|13356.3|13357.4|13353.3|197
1618425000000|2021-04-14 18:30:00|13360.4|13354.4|13361.4|13355.4|13362|13357.3|13358.5|13354.2|209
1618425300000|2021-04-14 18:35:00|13361.5|13355.5|13361.6|13355.6|13362|13357.5|13359|13354.5|199
1618425600000|2021-04-14 18:40:00|13361.8|13355.8|13360.8|13357.8|13362.3|13357.8|13358.8|13354.2|201
1618425900000|2021-04-14 18:45:00|13360.7|13357.7|13362.4|13359.4|13364.1|13359.4|13360.3|13356.1|155
1618426200000|2021-04-14 18:50:00|13362.5|13359.5|13362.1|13359.1|13364.7|13360.1|13361.5|13357.9|174
1618426500000|2021-04-14 18:55:00|13362.2|13359.2|13363.4|13357.4|13363.6|13359.9|13360.9|13357.1|227
1618426800000|2021-04-14 19:00:00|13363.1|13357.1|13361.3|13358.3|13363.9|13359.4|13360.5|13356.1|194
1618427100000|2021-04-14 19:05:00|13361.5|13358.5|13362|13359|13363.8|13359.4|13360.6|13356.7|201
1618427400000|2021-04-14 19:10:00|13362.1|13359.1|13360.6|13357.6|13363.7|13359.4|13360.5|13356.3|151
1618427700000|2021-04-14 19:15:00|13360.5|13357.5|13361.9|13358.9|13363.4|13359|13360.3|13355.9|102
1618428000000|2021-04-14 19:20:00|13361.8|13358.8|13362.8|13356.8|13363.8|13359.4|13360.8|13356.4|148
1618428300000|2021-04-14 19:25:00|13361.4|13358.4|13362.2|13356.2|13363.1|13358.5|13360.8|13356.1|123
1618428600000|2021-04-14 19:30:00|13362.1|13356.1|13362.8|13356.8|13363.7|13359.2|13360.5|13355.9|132
1618428900000|2021-04-14 19:35:00|13362.9|13356.9|13362.8|13359.8|13364.8|13360.5|13361.7|13356.8|163
1618429200000|2021-04-14 19:40:00|13362.9|13359.9|13362.4|13356.4|13364.2|13360.1|13361.2|13356.4|118
1618429500000|2021-04-14 19:45:00|13362.5|13356.5|13361.9|13358.9|13363.4|13359|13360.7|13356.2|159
1618429800000|2021-04-14 19:50:00|13361.7|13358.7|13360.7|13357.7|13363.7|13359.2|13360.5|13356.1|182
1618430100000|2021-04-14 19:55:00|13360.8|13357.8|13360.2|13354.2|13362.5|13358.6|13359.4|13353.9|181
1618430400000|2021-04-14 20:00:00|13360.1|13354.1|13360.2|13354.2|13360.4|13354.4|13358.3|13352.3|137
1618430700000|2021-04-14 20:05:00|13360.3|13354.3|13360.4|13354.4|13361.2|13355.9|13358.2|13353.7|92
1618431000000|2021-04-14 20:10:00|13360.7|13354.7|13360.2|13354.2|13360.9|13355.9|13358.9|13354.1|44
1618431300000|2021-04-14 20:15:00|13360.8|13354.8|13360.4|13354.4|13360.8|13354.8|13360.1|13354.1|80
1618431600000|2021-04-14 20:20:00|13360.3|13354.3|13360.3|13354.3|13360.9|13354.9|13360|13354|66
1618431900000|2021-04-14 20:25:00|13360.4|13354.4|13360.3|13354.3|13361.3|13355.3|13360.2|13354.2|74
1618432200000|2021-04-14 20:30:00|13360.4|13354.4|13360.6|13354.6|13361.2|13355.2|13360.2|13354.2|94
1618432500000|2021-04-14 20:35:00|13360.9|13354.9|13360.9|13354.9|13361|13355.9|13358.9|13354.1|78
1618432800000|2021-04-14 20:40:00|13360.7|13354.7|13361.3|13355.3|13361.3|13355.3|13360.5|13354.5|108
1618433100000|2021-04-14 20:45:00|13361.2|13355.2|13360.9|13354.9|13362.2|13355.8|13359.5|13353.5|128
1618433400000|2021-04-14 20:50:00|13360.5|13354.5|13360.9|13354.9|13361.6|13355.6|13360|13354|220
1618433700000|2021-04-14 20:55:00|13360.8|13354.8|13363.6|13357.6|13364.6|13357.8|13360|13351.7|233
1618434000000|2021-04-14 21:00:00|13363.7|13356.9|13367.2|13357.5|13367.3|13357.5|13363|13354.8|44
1618434300000|2021-04-14 21:05:00|13366.3|13359.5|13365.4|13349.4|13367.9|13360.9|13361.5|13348.1|190
1618434600000|2021-04-14 21:10:00|13364.2|13349.1|13361.6|13346.7|13366.2|13354.9|13360.8|13346.1|176
1618434900000|2021-04-14 21:15:00|13362.4|13347.5|13365.4|13357|13367.1|13357|13359.9|13346.7|193
1618435200000|2021-04-14 21:20:00|13365.8|13354.7|13364.4|13357|13367.3|13357|13363.6|13349.7|150
1618435500000|2021-04-14 21:25:00|13365.1|13351.2|13366.1|13350.4|13369.4|13357|13364|13349.2|136
1618435800000|2021-04-14 21:30:00|13366.4|13350.5|13365.7|13355.2|13368.4|13357.6|13363.5|13350.1|133
1618436100000|2021-04-14 21:35:00|13365.9|13355.4|13367.4|13355.7|13368.3|13358.2|13363.5|13351.5|154
1618436400000|2021-04-14 21:40:00|13366.6|13355.9|13366.2|13352.7|13368.8|13358.3|13363.9|13351.2|227
1618436700000|2021-04-14 21:45:00|13366.7|13353.3|13366|13357|13368.8|13357.7|13365|13353.3|158
1618437000000|2021-04-14 21:50:00|13366.6|13355.8|13367.4|13355.7|13368.4|13359.9|13365.3|13351.3|151
1618437300000|2021-04-14 21:55:00|13367.1|13355.4|13366.7|13355.5|13368.8|13359.2|13363.9|13354.4|132
1618437600000|2021-04-14 22:00:00|13366.3|13355.4|13363.9|13355|13368|13359.3|13363.4|13353.7|153
1618437900000|2021-04-14 22:05:00|13365.7|13354.8|13366.5|13358.6|13368.2|13359.7|13362.6|13352.7|194
1618438200000|2021-04-14 22:10:00|13366.4|13358.4|13365.6|13358.4|13368.3|13360.5|13364.3|13358.2|109
1618438500000|2021-04-14 22:15:00|13364.7|13358.3|13364|13357.1|13367.8|13359.8|13363.4|13356.8|114
1618438800000|2021-04-14 22:20:00|13363.1|13356.6|13363.3|13357.1|13367|13358.2|13362.8|13356.4|82
1618439100000|2021-04-14 22:25:00|13363.8|13357|13362.7|13356.7|13365.2|13359.2|13362.2|13356.2|75
1618439400000|2021-04-14 22:30:00|13362.2|13356.2|13364.6|13358.6|13365.3|13359.1|13362.2|13356.2|107
1618439700000|2021-04-14 22:35:00|13364.5|13358.5|13364.6|13358.6|13365.9|13359.9|13363.8|13357.8|105
1618440000000|2021-04-14 22:40:00|13364.7|13358.7|13363.7|13357.7|13365.8|13359.8|13363.1|13357.1|122
1618440300000|2021-04-14 22:45:00|13363.6|13357.6|13365.8|13359.8|13365.8|13359.8|13363.3|13357.3|85
1618440600000|2021-04-14 22:50:00|13366.1|13360.1|13364.4|13358.4|13366.6|13360.6|13363.8|13357.8|84
1618440900000|2021-04-14 22:55:00|13364|13358|13365.1|13359.1|13366.4|13360.4|13363.8|13357.8|80
1618441200000|2021-04-14 23:00:00|13364.4|13358.4|13363.7|13357.7|13364.4|13358.4|13363.2|13357.2|105
1618441500000|2021-04-14 23:05:00|13363.6|13357.6|13364.4|13358.4|13364.4|13358.4|13363.5|13357.5|67
1618441800000|2021-04-14 23:10:00|13364.1|13358.1|13363.5|13357.5|13364.2|13359.3|13361.7|13357.2|63
1618442100000|2021-04-14 23:15:00|13363.7|13357.7|13365.6|13359.6|13365.7|13359.7|13362.3|13357.7|157
1618442400000|2021-04-14 23:20:00|13365.5|13359.5|13364.5|13358.5|13365.8|13359.8|13364.4|13358.4|77
1618442700000|2021-04-14 23:25:00|13364.6|13358.6|13364.2|13358.2|13365.2|13359.2|13364|13358|91
1618443000000|2021-04-14 23:30:00|13364.3|13358.3|13363.7|13357.7|13364.5|13359.8|13362.5|13357.7|68
1618443300000|2021-04-14 23:35:00|13363.9|13357.9|13363.3|13357.3|13364|13358|13362.7|13356.7|84
1618443600000|2021-04-14 23:40:00|13363.1|13357.1|13363.5|13357.5|13363.5|13357.5|13363|13357|54
1618443900000|2021-04-14 23:45:00|13363.4|13357.4|13363.7|13357.7|13364.2|13358.2|13362.8|13356.8|142
1618444200000|2021-04-14 23:50:00|13363.6|13357.6|13364.1|13358.1|13364.7|13360.2|13362.6|13357.6|86
1618444500000|2021-04-14 23:55:00|13364.2|13358.2|13364.2|13358.2|13364.5|13359.6|13362.3|13356.3|190
1618444800000|2021-04-15 00:00:00|13364.1|13358.1|13362.7|13356.7|13365.3|13359.3|13360.6|13354.6|202
1618445100000|2021-04-15 00:05:00|13362.4|13356.4|13360|13354|13362.5|13356.5|13358.5|13353.2|144
1618445400000|2021-04-15 00:10:00|13359.5|13353.5|13358.2|13352.2|13359.7|13354.7|13355|13350.5|152
1618445700000|2021-04-15 00:15:00|13358.1|13352.1|13356.7|13353.7|13358.3|13353.7|13356.2|13351.6|65
1618446000000|2021-04-15 00:20:00|13358.3|13352.3|13358.1|13352.1|13359|13354.4|13356.4|13351.9|92
1618446300000|2021-04-15 00:25:00|13358|13352|13356.3|13353.3|13358.3|13353.6|13356.2|13351.6|78
1618446600000|2021-04-15 00:30:00|13358|13352|13359.2|13353.2|13359.7|13355.3|13356.6|13351.7|101
1618446900000|2021-04-15 00:35:00|13359.3|13353.3|13356.9|13350.9|13359.4|13354.4|13355.6|13350.9|88
1618447200000|2021-04-15 00:40:00|13356.8|13350.8|13356.6|13350.6|13357.2|13352.7|13353.9|13349.3|131
1618447500000|2021-04-15 00:45:00|13356.7|13350.7|13353.1|13350.1|13357.1|13352.6|13352.9|13348.9|142
1618447800000|2021-04-15 00:50:00|13354.8|13348.8|13353.3|13350.3|13356|13351.3|13352.5|13347.9|180
1618448100000|2021-04-15 00:55:00|13353.2|13350.2|13350.7|13347.7|13354.8|13350.2|13350.7|13346.1|150
1618448400000|2021-04-15 01:00:00|13350.6|13347.6|13349.9|13343.9|13352.1|13347.7|13348.3|13343.8|158
1618448700000|2021-04-15 01:05:00|13349.8|13343.8|13350.2|13347.2|13352.6|13348.1|13346.9|13342.5|161
1618449000000|2021-04-15 01:10:00|13350.3|13347.3|13351.3|13345.3|13353.7|13349.3|13349.9|13345.3|181
1618449300000|2021-04-15 01:15:00|13351.4|13345.4|13350.7|13344.7|13352.5|13347.8|13348.7|13344.2|161
1618449600000|2021-04-15 01:20:00|13349.3|13346.3|13354.1|13351.1|13355.4|13351.3|13349.3|13344.9|162
1618449900000|2021-04-15 01:25:00|13354.2|13351.2|13354.6|13351.6|13356.8|13352.4|13353.9|13350.1|112
1618450200000|2021-04-15 01:30:00|13356.2|13350.2|13355.9|13352.9|13358.1|13353.8|13353.9|13349.4|226
1618450500000|2021-04-15 01:35:00|13356|13353|13359.7|13356.7|13360.6|13356.8|13355.1|13350.6|227
1618450800000|2021-04-15 01:40:00|13359.6|13356.6|13362.8|13359.8|13364.3|13360|13359.5|13354.9|242
1618451100000|2021-04-15 01:45:00|13362.9|13359.9|13363.3|13360.3|13367.9|13363.8|13362.8|13358.5|243
1618451400000|2021-04-15 01:50:00|13363.4|13360.4|13364.2|13361.2|13368|13363.5|13363.3|13358.8|179
1618451700000|2021-04-15 01:55:00|13364.1|13361.1|13364|13361|13368.4|13363.6|13363.9|13359.4|165
1618452000000|2021-04-15 02:00:00|13364.1|13361.1|13364.2|13361.2|13366.7|13362.5|13363.3|13358.6|203
1618452300000|2021-04-15 02:05:00|13364.1|13361.1|13364.8|13361.8|13367.3|13363.2|13364|13359.6|201
1618452600000|2021-04-15 02:10:00|13364.7|13361.7|13362.9|13359.9|13368|13363.5|13362.8|13358.9|194
1618452900000|2021-04-15 02:15:00|13363|13360|13366.6|13363.6|13368.4|13363.9|13362.1|13357.6|192
1618453200000|2021-04-15 02:20:00|13366.8|13363.8|13366|13363|13368.2|13363.9|13365.5|13361.1|115
1618453500000|2021-04-15 02:25:00|13365.7|13362.7|13367.9|13364.9|13370.5|13366|13365.7|13362.7|178
1618453800000|2021-04-15 02:30:00|13368|13365|13365.9|13362.9|13369.7|13365.2|13365.9|13362.3|107
1618454100000|2021-04-15 02:35:00|13366|13363|13366|13363|13368.2|13363.9|13365.7|13361.5|106
1618454400000|2021-04-15 02:40:00|13366.1|13363.1|13367.2|13364.2|13368.4|13364.2|13366.1|13362|115
1618454700000|2021-04-15 02:45:00|13367.3|13364.3|13367.4|13364.4|13369.8|13365.5|13367|13362.7|184
1618455000000|2021-04-15 02:50:00|13367.5|13364.5|13367.9|13364.9|13369.8|13365.3|13367.5|13363.1|116
1618455300000|2021-04-15 02:55:00|13367.8|13364.8|13370.5|13367.5|13372.5|13368.2|13367.6|13363.4|133
1618455600000|2021-04-15 03:00:00|13370.6|13367.6|13368.9|13365.9|13371.6|13367.6|13368.7|13364.3|149
1618455900000|2021-04-15 03:05:00|13368.8|13365.8|13369.2|13366.2|13370.6|13366.3|13368.3|13364.6|89
1618456200000|2021-04-15 03:10:00|13369.1|13366.1|13370.1|13367.1|13371.9|13367.5|13369.1|13365.4|93
1618456500000|2021-04-15 03:15:00|13370|13367|13368.7|13365.7|13371.9|13368|13368.6|13364.3|125
1618456800000|2021-04-15 03:20:00|13368.8|13365.8|13368.3|13365.3|13369.9|13365.9|13367.8|13363.6|96
1618457100000|2021-04-15 03:25:00|13368.4|13365.4|13370.1|13367.1|13371.5|13367.4|13368.2|13364.2|98
1618457400000|2021-04-15 03:30:00|13370.2|13367.2|13373.5|13370.5|13375.9|13371.2|13370.1|13365.8|163
1618457700000|2021-04-15 03:35:00|13373.6|13370.6|13374.4|13371.4|13376.5|13373.2|13373.6|13370|146
1618458000000|2021-04-15 03:40:00|13374.2|13371.2|13375.1|13372.1|13376.4|13372.1|13373.7|13370.2|139
1618458300000|2021-04-15 03:45:00|13375|13372|13374.8|13371.8|13378.3|13373.7|13373.8|13369.4|172
1618458600000|2021-04-15 03:50:00|13374.9|13371.9|13376.1|13373.1|13377.3|13373.2|13374.5|13370.8|141
1618458900000|2021-04-15 03:55:00|13376.2|13373.2|13374.8|13371.8|13377.7|13373.2|13374.7|13370.6|123
1618459200000|2021-04-15 04:00:00|13374.9|13371.9|13374.8|13371.8|13377.2|13372.7|13374.7|13371.1|101
1618459500000|2021-04-15 04:05:00|13374.9|13371.9|13374.8|13371.8|13375.1|13372.1|13374.6|13371.6|99
1618459800000|2021-04-15 04:10:00|13374.9|13371.9|13374.8|13371.8|13375.1|13372.1|13374.4|13371.4|97
1618460100000|2021-04-15 04:15:00|13374.9|13371.9|13373.1|13370.1|13375|13372|13372.8|13368.3|72
1618460400000|2021-04-15 04:20:00|13373.2|13370.2|13373.8|13370.8|13375.5|13371.6|13373.2|13369.3|107
1618460700000|2021-04-15 04:25:00|13373.6|13370.6|13373.4|13370.4|13373.8|13370.8|13373.4|13370.4|54
1618461000000|2021-04-15 04:30:00|13373.5|13370.5|13373.4|13370.4|13374.2|13371.2|13373.4|13370.4|62
1618461300000|2021-04-15 04:35:00|13373.5|13370.5|13374.2|13371.2|13376.1|13371.6|13373.3|13370|64
1618461600000|2021-04-15 04:40:00|13374.1|13371.1|13374|13371|13375.8|13371.9|13373.9|13369.8|77
1618461900000|2021-04-15 04:45:00|13374.2|13371.2|13376.7|13373.7|13378.2|13373.8|13374|13369.6|123
1618462200000|2021-04-15 04:50:00|13376.5|13373.5|13374.7|13371.7|13377.1|13374.1|13374.2|13369.7|124
1618462500000|2021-04-15 04:55:00|13374.6|13371.6|13375.7|13372.7|13376.8|13372.8|13374.2|13370|82
1618462800000|2021-04-15 05:00:00|13375.6|13372.6|13373.5|13370.5|13376.9|13372.6|13373.1|13369|99
1618463100000|2021-04-15 05:05:00|13373.3|13370.3|13370.8|13367.8|13373.9|13370.6|13370.7|13366.2|102
1618463400000|2021-04-15 05:10:00|13370.9|13367.9|13371.4|13368.4|13372.5|13368.6|13369.9|13365.5|108
1618463700000|2021-04-15 05:15:00|13372.8|13366.8|13372.1|13369.1|13372.8|13369.1|13370.2|13366.4|126
1618464000000|2021-04-15 05:20:00|13372|13369|13372.9|13369.9|13374.8|13370.5|13372|13368.3|100
1618464300000|2021-04-15 05:25:00|13373.1|13370.1|13373|13367|13373.4|13370.1|13370.7|13366.9|110
1618464600000|2021-04-15 05:30:00|13373.1|13367.1|13371.7|13368.7|13373.4|13369.3|13371.3|13366.9|111
1618464900000|2021-04-15 05:35:00|13371.6|13368.6|13369.9|13366.9|13372.7|13368.7|13369.8|13366|82
1618465200000|2021-04-15 05:40:00|13370.2|13367.2|13366.5|13363.5|13370.3|13367.3|13366.2|13361.7|202
1618465500000|2021-04-15 05:45:00|13366.6|13363.6|13362.9|13359.9|13366.7|13363.7|13361.7|13358.3|165
1618465800000|2021-04-15 05:50:00|13363.1|13360.1|13358.1|13355.1|13364.6|13360.5|13357.2|13353.2|232
1618466100000|2021-04-15 05:55:00|13358|13355|13362.7|13359.7|13364.3|13359.9|13357.6|13354.6|209
1618466400000|2021-04-15 06:00:00|13362.6|13359.6|13362.2|13359.2|13366.7|13362.3|13360.7|13356.2|272
1618466700000|2021-04-15 06:05:00|13364|13358|13363.6|13357.6|13365.6|13361.1|13362.1|13357.6|134
1618467000000|2021-04-15 06:10:00|13363.7|13357.7|13361.2|13358.2|13363.9|13359.5|13360.4|13356.3|170
1618467300000|2021-04-15 06:15:00|13362.8|13356.8|13359.4|13356.4|13362.8|13358.4|13359.3|13355.6|140
1618467600000|2021-04-15 06:20:00|13359.5|13356.5|13362.9|13359.9|13363.5|13359.9|13358.1|13353.8|179
1618467900000|2021-04-15 06:25:00|13363|13360|13363.7|13360.7|13365.2|13361|13360.7|13356.1|180
1618468200000|2021-04-15 06:30:00|13364.2|13361.2|13365.7|13362.7|13367.5|13363|13363.3|13359.5|173
1618468500000|2021-04-15 06:35:00|13365.6|13362.6|13364.1|13361.1|13367.4|13362.8|13362.2|13357.8|180
1618468800000|2021-04-15 06:40:00|13363.9|13360.9|13361|13355|13364.6|13361.6|13359.5|13354.9|156
1618469100000|2021-04-15 06:45:00|13359.5|13356.5|13359.7|13356.7|13361.5|13357.1|13358.8|13353.4|227
1618469400000|2021-04-15 06:50:00|13359.8|13356.8|13362.3|13359.3|13362.4|13359.4|13359.7|13355.6|150
1618469700000|2021-04-15 06:55:00|13362.2|13359.2|13359.6|13356.6|13362.8|13359.3|13359.2|13355|161
1618470000000|2021-04-15 07:00:00|13359.7|13356.7|13358.5|13352.5|13359.7|13356.7|13355.3|13350.8|231
1618470300000|2021-04-15 07:05:00|13358.6|13352.6|13356.2|13353.2|13358.6|13353.2|13355|13350.7|208
1618470600000|2021-04-15 07:10:00|13356|13353|13355.7|13352.7|13357.7|13353.5|13354.8|13350.4|152
1618470900000|2021-04-15 07:15:00|13355.6|13352.6|13351.9|13348.9|13356.3|13352.7|13351.6|13347.1|189
1618471200000|2021-04-15 07:20:00|13352|13349|13349.7|13346.7|13352.5|13349.1|13349.6|13345.2|152
1618471500000|2021-04-15 07:25:00|13349.5|13346.5|13347.9|13344.9|13349.7|13346.7|13347.3|13344.3|127
1618471800000|2021-04-15 07:30:00|13348|13345|13350.3|13347.3|13352.1|13347.7|13347.7|13344.6|256
1618472100000|2021-04-15 07:35:00|13350.2|13347.2|13350.3|13347.3|13353.5|13348.9|13349.8|13345.2|183
1618472400000|2021-04-15 07:40:00|13350.4|13347.4|13350.9|13347.9|13352.8|13348.5|13348.2|13343.7|219
1618472700000|2021-04-15 07:45:00|13350.7|13347.7|13348.3|13345.3|13352.6|13347.9|13348.1|13343.6|206
1618473000000|2021-04-15 07:50:00|13348.2|13345.2|13349.8|13346.8|13351.7|13347.9|13347.9|13344.6|179
1618473300000|2021-04-15 07:55:00|13349.7|13346.7|13350|13347|13352.2|13347.5|13348.6|13344.9|170
1618473600000|2021-04-15 08:00:00|13349.9|13346.9|13353.8|13350.8|13355.3|13350.9|13349.7|13345.2|175
1618473900000|2021-04-15 08:05:00|13353.7|13350.7|13353.4|13350.4|13355|13350.7|13352.7|13348.3|133
1618474200000|2021-04-15 08:10:00|13353.1|13350.1|13353|13350|13354|13350.7|13352|13347.3|134
1618474500000|2021-04-15 08:15:00|13352.9|13349.9|13352.9|13349.9|13353.6|13350.6|13352.7|13349.7|88
1618474800000|2021-04-15 08:20:00|13353|13350|13354.7|13351.7|13356.7|13352.4|13352|13347.5|147
1618475100000|2021-04-15 08:25:00|13354.8|13351.8|13353.3|13350.3|13355.7|13351.8|13353.3|13348.7|159
1618475400000|2021-04-15 08:30:00|13353.2|13350.2|13352|13349|13354.9|13351.9|13351.7|13347.2|156
1618475700000|2021-04-15 08:35:00|13353.5|13347.5|13348.8|13345.8|13353.5|13348.9|13348.8|13345.3|157
1618476000000|2021-04-15 08:40:00|13348.6|13345.6|13345.9|13342.9|13350.4|13345.9|13345|13340.5|185
1618476300000|2021-04-15 08:45:00|13345.8|13342.8|13346.3|13343.3|13350.2|13345.8|13344.6|13340.2|251
1618476600000|2021-04-15 08:50:00|13346.5|13343.5|13347.3|13341.3|13347.4|13344.2|13344.6|13340.1|224
1618476900000|2021-04-15 08:55:00|13345.8|13342.8|13346.1|13343.1|13346.9|13343.3|13344.6|13340.5|192
1618477200000|2021-04-15 09:00:00|13346|13343|13345.1|13342.1|13347.1|13343.1|13344.5|13340|176
1618477500000|2021-04-15 09:05:00|13345.4|13342.4|13348.8|13342.8|13349.5|13344.8|13344.7|13341.7|164
1618477800000|2021-04-15 09:10:00|13348.7|13342.7|13345.9|13342.9|13348.9|13345.1|13345.7|13341.4|107
1618478100000|2021-04-15 09:15:00|13345.8|13342.8|13342.2|13339.2|13346.8|13342.9|13342|13338|180
1618478400000|2021-04-15 09:20:00|13342.1|13339.1|13340.8|13337.8|13342.6|13339.1|13339.4|13335.1|189
1618478700000|2021-04-15 09:25:00|13340.7|13337.7|13341.7|13338.7|13344.2|13339.7|13340.2|13336.6|240
1618479000000|2021-04-15 09:30:00|13341.6|13338.6|13341.8|13338.8|13343.6|13339.1|13340.3|13336.2|213
1618479300000|2021-04-15 09:35:00|13341.9|13338.9|13341.8|13338.8|13343.9|13339.4|13341.3|13337.3|143
1618479600000|2021-04-15 09:40:00|13341.9|13338.9|13342.1|13339.1|13342.3|13339.3|13341.5|13338.5|93
1618479900000|2021-04-15 09:45:00|13342|13339|13343.4|13340.4|13345.4|13341|13341.9|13338.9|177
1618480200000|2021-04-15 09:50:00|13343.3|13340.3|13344.8|13341.8|13346.3|13342|13342.3|13338.2|171
1618480500000|2021-04-15 09:55:00|13344.9|13341.9|13346.4|13343.4|13347.9|13343.6|13342.4|13338.7|180
1618480800000|2021-04-15 10:00:00|13346.5|13343.5|13347.8|13344.8|13349.3|13344.8|13345.9|13342|186
1618481100000|2021-04-15 10:05:00|13347.7|13344.7|13348.3|13345.3|13350.3|13345.8|13347.6|13343.6|211
1618481400000|2021-04-15 10:10:00|13348.4|13345.4|13348.6|13345.6|13350.5|13346.1|13347.5|13344|159
1618481700000|2021-04-15 10:15:00|13348.7|13345.7|13350.7|13347.7|13352.4|13347.7|13347.8|13343.7|182
1618482000000|2021-04-15 10:20:00|13352|13346|13349.4|13346.4|13352|13348.2|13349.3|13345.7|145
1618482300000|2021-04-15 10:25:00|13349.5|13346.5|13349.7|13346.7|13349.8|13346.8|13349|13346|161
1618482600000|2021-04-15 10:30:00|13349.6|13346.6|13351.3|13348.3|13351.3|13348.3|13349.6|13346.6|115
1618482900000|2021-04-15 10:35:00|13351.2|13348.2|13352.3|13349.3|13354.1|13350|13351.2|13347.3|142
1618483200000|2021-04-15 10:40:00|13352.2|13349.2|13352|13349|13354.1|13349.6|13350.8|13346.2|158
1618483500000|2021-04-15 10:45:00|13351.9|13348.9|13352|13346|13353.8|13349.1|13349.2|13344.5|196
1618483800000|2021-04-15 10:50:00|13350.6|13347.6|13349.7|13346.7|13351.2|13347.6|13349.1|13345.1|135
1618484100000|2021-04-15 10:55:00|13349.6|13346.6|13354.2|13348.2|13355.1|13350.3|13349.5|13346.5|180
1618484400000|2021-04-15 11:00:00|13354.1|13348.1|13350.3|13347.3|13354.2|13349.7|13349.8|13345.4|139
1618484700000|2021-04-15 11:05:00|13350.4|13347.4|13350.2|13347.2|13351.5|13348.5|13350|13347|120
1618485000000|2021-04-15 11:10:00|13350.3|13347.3|13350.4|13347.4|13352.4|13348|13350|13346.4|119
1618485300000|2021-04-15 11:15:00|13350.3|13347.3|13349.2|13346.2|13350.7|13347.7|13348.9|13345.9|135
1618485600000|2021-04-15 11:20:00|13349.1|13346.1|13350.1|13347.1|13350.2|13347.2|13349.1|13346.1|100
1618485900000|2021-04-15 11:25:00|13350.2|13347.2|13349.9|13346.9|13350.4|13347.4|13349.9|13346.9|91
1618486200000|2021-04-15 11:30:00|13350|13347|13350.3|13347.3|13350.3|13347.3|13349.9|13346.9|101
1618486500000|2021-04-15 11:35:00|13350.2|13347.2|13350.1|13347.1|13350.5|13347.5|13349.5|13346.5|123
1618486800000|2021-04-15 11:40:00|13350|13347|13348.5|13345.5|13351.2|13348.2|13348.5|13343.9|150
1618487100000|2021-04-15 11:45:00|13348.6|13345.6|13348.4|13345.4|13351.7|13347.6|13348.3|13344.2|162
1618487400000|2021-04-15 11:50:00|13348.5|13345.5|13349|13346|13350.9|13347.8|13348.2|13344.5|146
1618487700000|2021-04-15 11:55:00|13348.8|13345.8|13349.7|13346.7|13350.7|13346.9|13347.7|13343.7|115
1618488000000|2021-04-15 12:00:00|13349.5|13346.5|13349.3|13346.3|13350.6|13347|13347.7|13343.4|168
1618488300000|2021-04-15 12:05:00|13349.5|13346.5|13346.1|13343.1|13349.6|13346.6|13345.3|13340.9|203
1618488600000|2021-04-15 12:10:00|13346.2|13343.2|13346.1|13343.1|13348.5|13344|13345.8|13342.2|158
1618488900000|2021-04-15 12:15:00|13346|13343|13346.5|13343.5|13348.3|13343.9|13345.1|13340.7|183
1618489200000|2021-04-15 12:20:00|13346.3|13343.3|13347.8|13344.8|13349.5|13345|13345.2|13342.2|176
1618489500000|2021-04-15 12:25:00|13347.7|13344.7|13350.9|13344.9|13352.2|13346.2|13347.6|13343.2|136
1618489800000|2021-04-15 12:30:00|13350.5|13344.5|13345.9|13339.9|13353.9|13347.9|13342.1|13337.2|326
1618490100000|2021-04-15 12:35:00|13345.6|13339.6|13348.2|13345.2|13350.3|13345.6|13344.3|13339.4|367
1618490400000|2021-04-15 12:40:00|13348.1|13345.1|13346.3|13343.3|13349.9|13345.5|13346.2|13341.7|257
1618490700000|2021-04-15 12:45:00|13346.2|13343.2|13344.8|13338.8|13346.9|13343.2|13342.7|13338.3|264
1618491000000|2021-04-15 12:50:00|13343.5|13340.5|13345|13342|13350.2|13345|13343.5|13339.8|298
1618491300000|2021-04-15 12:55:00|13345.1|13342.1|13355|13349|13355|13349|13345.1|13341.2|277
1618491600000|2021-04-15 13:00:00|13354.9|13348.9|13354.8|13348.8|13356|13351.2|13352.6|13347.5|285
1618491900000|2021-04-15 13:05:00|13354.7|13348.7|13353.7|13347.7|13356|13351.4|13352.6|13347.7|188
1618492200000|2021-04-15 13:10:00|13353.5|13347.5|13352.8|13346.8|13353.5|13348.5|13350.1|13345.6|168
1618492500000|2021-04-15 13:15:00|13352.9|13346.9|13349.5|13346.5|13353.1|13348.6|13347.5|13342.8|243
1618492800000|2021-04-15 13:20:00|13349.4|13346.4|13349.9|13346.9|13352.7|13348.3|13349|13345|200
1618493100000|2021-04-15 13:25:00|13350.1|13347.1|13347.4|13344.4|13351.5|13347.1|13347.4|13343.1|178
1618493400000|2021-04-15 13:30:00|13347.5|13344.5|13346|13343|13349.2|13344.5|13344.8|13340.3|250
1618493700000|2021-04-15 13:35:00|13345.9|13342.9|13350|13347|13351.9|13347.4|13345.6|13341.6|297
1618494000000|2021-04-15 13:40:00|13349.9|13346.9|13349.1|13346.1|13352.1|13347.7|13347.5|13343.1|277
1618494300000|2021-04-15 13:45:00|13349|13346|13349|13346|13351.2|13346.5|13348.3|13343.7|203
1618494600000|2021-04-15 13:50:00|13348.9|13345.9|13344.7|13341.7|13348.9|13345.9|13344.1|13339.4|332
1618494900000|2021-04-15 13:55:00|13344.6|13341.6|13348.1|13345.1|13350.5|13346|13344.6|13340.7|232
1618495200000|2021-04-15 14:00:00|13348.2|13345.2|13346|13343|13351.8|13346.1|13345.8|13341.2|315
1618495500000|2021-04-15 14:05:00|13345.9|13342.9|13348.6|13342.6|13349|13345.4|13344.7|13340.2|281
1618495800000|2021-04-15 14:10:00|13348.5|13342.5|13342|13339|13348.5|13344.2|13341.9|13337.5|254
1618496100000|2021-04-15 14:15:00|13342.1|13339.1|13344.2|13341.2|13346.9|13342.5|13341.8|13338.8|329
1618496400000|2021-04-15 14:20:00|13344.1|13341.1|13343.8|13340.8|13345.8|13341.7|13343|13338.6|248
1618496700000|2021-04-15 14:25:00|13343.7|13340.7|13345|13339|13345.8|13341.2|13342.4|13337.9|275
1618497000000|2021-04-15 14:30:00|13343.5|13340.5|13346.6|13340.6|13346.6|13342.2|13343.2|13338.7|366
1618497300000|2021-04-15 14:35:00|13346.5|13340.5|13345.1|13342.1|13348.7|13343.7|13343.7|13339.1|347
1618497600000|2021-04-15 14:40:00|13345|13342|13346|13343|13348.7|13344.3|13344|13339.5|250
1618497900000|2021-04-15 14:45:00|13346.1|13343.1|13349.5|13346.5|13349.8|13346.5|13346|13343|265
1618498200000|2021-04-15 14:50:00|13349.6|13346.6|13350.8|13347.8|13355|13349.6|13346.9|13342.4|301
1618498500000|2021-04-15 14:55:00|13350.7|13347.7|13346.8|13343.8|13352.8|13348.5|13346.7|13342.2|313
1618498800000|2021-04-15 15:00:00|13346.7|13343.7|13345.1|13342.1|13348.5|13344.3|13343.9|13339.6|261
1618499100000|2021-04-15 15:05:00|13345.2|13342.2|13345.8|13342.8|13348|13343.6|13344.4|13339.9|180
1618499400000|2021-04-15 15:10:00|13345.9|13342.9|13346.3|13343.3|13348|13343.5|13344.4|13340.1|175
1618499700000|2021-04-15 15:15:00|13347.9|13341.9|13349.9|13343.9|13350.1|13345.7|13345.9|13341.3|179
1618500000000|2021-04-15 15:20:00|13349.8|13343.8|13351|13345|13351.8|13347.3|13348.2|13343.8|114
1618500300000|2021-04-15 15:25:00|13350.9|13344.9|13352.7|13346.7|13353.1|13348.4|13349.4|13344.8|122
1618500600000|2021-04-15 15:30:00|13352.6|13346.6|13353.7|13350.7|13356.6|13352.2|13350.8|13346.4|279
1618500900000|2021-04-15 15:35:00|13353.5|13350.5|13354.1|13351.1|13357.7|13353.3|13353.5|13349.3|274
1618501200000|2021-04-15 15:40:00|13354|13351|13353.2|13350.2|13356.6|13352.2|13352.9|13348.9|227
1618501500000|2021-04-15 15:45:00|13353.1|13350.1|13353|13350|13355.6|13351.7|13352.8|13348.9|203
1618501800000|2021-04-15 15:50:00|13352.9|13349.9|13350|13347|13355.1|13350.7|13349.7|13345.4|230
1618502100000|2021-04-15 15:55:00|13349.9|13346.9|13350.9|13347.9|13352.3|13348|13348.4|13343.9|217
1618502400000|2021-04-15 16:00:00|13350.8|13347.8|13350.3|13347.3|13352.3|13347.8|13348.8|13344.3|255
1618502700000|2021-04-15 16:05:00|13350.2|13347.2|13352|13346|13352.1|13347.6|13348.9|13344.4|203
1618503000000|2021-04-15 16:10:00|13352.1|13346.1|13351.2|13348.2|13353|13348.2|13350|13345.3|257
1618503300000|2021-04-15 16:15:00|13352.9|13346.9|13351.4|13348.4|13352.9|13348.4|13350.3|13345.8|272
1618503600000|2021-04-15 16:20:00|13351.3|13348.3|13352.9|13346.9|13352.9|13348.4|13350.7|13346|221
1618503900000|2021-04-15 16:25:00|13352.8|13346.8|13350.8|13347.8|13353|13349|13350.6|13346.3|180
1618504200000|2021-04-15 16:30:00|13350.7|13347.7|13349.5|13343.5|13351.9|13347.7|13347.4|13342.8|203
1618504500000|2021-04-15 16:35:00|13348.1|13345.1|13345.9|13342.9|13350|13345.3|13344.6|13340.5|242
1618504800000|2021-04-15 16:40:00|13346.1|13343.1|13345.2|13342.2|13348|13343.5|13345|13340.6|163
1618505100000|2021-04-15 16:45:00|13345.1|13342.1|13345.8|13342.8|13347.4|13343|13345|13340.7|168
1618505400000|2021-04-15 16:50:00|13345.7|13342.7|13347.8|13341.8|13347.9|13343.4|13345.1|13340.7|169
1618505700000|2021-04-15 16:55:00|13346.4|13343.4|13346.3|13343.3|13348.7|13344.3|13345.8|13341.5|208
1618506000000|2021-04-15 17:00:00|13346.2|13343.2|13347.7|13344.7|13350.6|13346.3|13346.2|13341.8|192
1618506300000|2021-04-15 17:05:00|13347.9|13344.9|13351.3|13348.3|13352.7|13348.5|13347.9|13343.7|192
1618506600000|2021-04-15 17:10:00|13351.4|13348.4|13356.4|13353.4|13358.4|13353.9|13351|13346.4|327
1618506900000|2021-04-15 17:15:00|13356.5|13353.5|13355.5|13352.5|13358.3|13353.8|13355.4|13351.1|198
1618507200000|2021-04-15 17:20:00|13355.7|13352.7|13357.5|13351.5|13357.8|13353.1|13354.9|13350.1|213
1618507500000|2021-04-15 17:25:00|13357.6|13351.6|13356.6|13350.6|13357.9|13353.2|13353.5|13348.7|151
1618507800000|2021-04-15 17:30:00|13356.7|13350.7|13354.7|13351.7|13356.7|13352.1|13353.8|13348.9|181
1618508100000|2021-04-15 17:35:00|13354.8|13351.8|13354.4|13351.4|13357.2|13352.5|13353.9|13349.3|160
1618508400000|2021-04-15 17:40:00|13354.5|13351.5|13354.3|13348.3|13356.8|13352.1|13353.1|13348.2|161
1618508700000|2021-04-15 17:45:00|13354.4|13348.4|13353.8|13347.8|13355.8|13351.3|13352.2|13347.6|182
1618509000000|2021-04-15 17:50:00|13352.4|13349.4|13351.8|13348.8|13353.8|13349.5|13351.4|13347|152
1618509300000|2021-04-15 17:55:00|13351.7|13348.7|13352.7|13346.7|13353.6|13349|13350.2|13345.9|202
1618509600000|2021-04-15 18:00:00|13351.3|13348.3|13351.4|13345.4|13353.5|13349|13349.7|13345.3|252
1618509900000|2021-04-15 18:05:00|13351.1|13345.1|13346.7|13343.7|13351.4|13346.8|13346.7|13341.9|203
1618510200000|2021-04-15 18:10:00|13346.6|13343.6|13348.7|13342.7|13349.3|13344.4|13346.5|13341.9|199
1618510500000|2021-04-15 18:15:00|13348.6|13342.6|13346.1|13343.1|13348.6|13343.8|13345.8|13341|194
1618510800000|2021-04-15 18:20:00|13346|13343|13346|13343|13347.8|13343.3|13345.1|13340.5|144
1618511100000|2021-04-15 18:25:00|13346.1|13343.1|13344.2|13341.2|13347.7|13343.2|13343.1|13338.8|164
1618511400000|2021-04-15 18:30:00|13344.4|13341.4|13344.1|13341.1|13346.7|13342.2|13344|13339.5|173
1618511700000|2021-04-15 18:35:00|13344.2|13341.2|13344.1|13341.1|13345.9|13341.6|13343.4|13339.1|154
1618512000000|2021-04-15 18:40:00|13344|13341|13343.3|13340.3|13345.9|13341.6|13343.2|13338.7|124
1618512300000|2021-04-15 18:45:00|13343.2|13340.2|13343.8|13340.8|13345.5|13341.2|13343.2|13338.9|151
1618512600000|2021-04-15 18:50:00|13343.9|13340.9|13343.4|13340.4|13345.7|13341.1|13343.3|13338.9|88
1618512900000|2021-04-15 18:55:00|13343.3|13340.3|13344.2|13341.2|13346.8|13342.3|13343.3|13339.2|176
1618513200000|2021-04-15 19:00:00|13344.4|13341.4|13344.5|13341.5|13346.5|13342.1|13344.1|13339.7|166
1618513500000|2021-04-15 19:05:00|13344.4|13341.4|13347.1|13344.1|13348.8|13344.3|13344.1|13339.4|136
1618513800000|2021-04-15 19:10:00|13347.2|13344.2|13349|13343|13349.3|13345|13346.5|13342.1|239
1618514100000|2021-04-15 19:15:00|13348.9|13342.9|13349.3|13343.3|13349.5|13345.1|13346.8|13342.1|267
1618514400000|2021-04-15 19:20:00|13349.2|13343.2|13350.8|13344.8|13350.8|13346.1|13347.9|13343.1|176
1618514700000|2021-04-15 19:25:00|13350.9|13344.9|13350.1|13344.1|13350.9|13346.1|13348.5|13343.5|244
1618515000000|2021-04-15 19:30:00|13350.2|13344.2|13348.5|13342.5|13350.2|13345.5|13347.2|13342.4|122
1618515300000|2021-04-15 19:35:00|13348.4|13342.4|13350|13344|13350.1|13345.6|13347|13342.3|172
1618515600000|2021-04-15 19:40:00|13350.2|13344.2|13348.7|13345.7|13350.7|13346.1|13348.2|13343.7|133
1618515900000|2021-04-15 19:45:00|13348.4|13345.4|13348.7|13345.7|13350.6|13346.2|13347.6|13343|133
1618516200000|2021-04-15 19:50:00|13348.8|13345.8|13352.7|13346.7|13352.9|13348.5|13348.8|13344.2|134
1618516500000|2021-04-15 19:55:00|13351.2|13348.2|13350.3|13344.3|13353|13348.6|13349.8|13344.3|224
1618516800000|2021-04-15 20:00:00|13350.1|13344.1|13350.5|13344.5|13351.2|13345.2|13349.9|13343.9|146
1618517100000|2021-04-15 20:05:00|13350.2|13344.2|13350.5|13344.5|13351|13345|13350|13344|100
1618517400000|2021-04-15 20:10:00|13350.6|13344.6|13350.6|13344.6|13351|13346|13349|13344.5|87
1618517700000|2021-04-15 20:15:00|13350.8|13344.8|13350.3|13344.3|13351|13345|13350.1|13344.1|103
1618518000000|2021-04-15 20:20:00|13350.2|13344.2|13349.9|13343.9|13350.6|13344.6|13349.5|13343.5|139
1618518300000|2021-04-15 20:25:00|13350|13344|13349.6|13343.6|13350.1|13344.1|13349.1|13343.1|114
1618518600000|2021-04-15 20:30:00|13349.5|13343.5|13346.6|13340.6|13349.7|13343.7|13346.3|13340.3|141
1618518900000|2021-04-15 20:35:00|13346.8|13340.8|13347.9|13341.9|13347.9|13341.9|13346.3|13340.3|105
1618519200000|2021-04-15 20:40:00|13348.5|13342.5|13347.9|13341.9|13348.7|13342.7|13347.4|13341.4|119
1618519500000|2021-04-15 20:45:00|13348|13342|13348.5|13342.5|13349.9|13343.9|13347.4|13341.4|129
1618519800000|2021-04-15 20:50:00|13348.4|13342.4|13350|13344|13350.1|13344.1|13348|13342|303
1618520100000|2021-04-15 20:55:00|13349.9|13343.9|13349.3|13343.3|13350.8|13344.8|13348.7|13340.1|268
1618520400000|2021-04-15 21:00:00|13349|13342|13350|13342.1|13350.1|13342.5|13348.3|13341.6|47
1618520700000|2021-04-15 21:05:00|13351|13337.4|13351.3|13341.4|13352.4|13343.5|13349.1|13337.4|79
1618521000000|2021-04-15 21:10:00|13351.6|13341|13349.1|13343|13351.6|13344.7|13348.2|13336.5|78
1618521300000|2021-04-15 21:15:00|13350.8|13343.3|13349.1|13343|13352.3|13344.1|13348.9|13340|82
1618521600000|2021-04-15 21:20:00|13350.8|13343.3|13350.4|13344|13351.4|13345.4|13348.3|13340.9|102
1618521900000|2021-04-15 21:25:00|13350.6|13343.3|13349.8|13342.3|13351.4|13344.9|13348.6|13340.6|121
1618522200000|2021-04-15 21:30:00|13349.9|13342.1|13350.3|13342.4|13352.8|13344.9|13348.9|13339.7|144
1618522500000|2021-04-15 21:35:00|13350|13342.6|13350.7|13342|13352.6|13344.9|13348.4|13340|188
1618522800000|2021-04-15 21:40:00|13350.8|13342.3|13350.7|13344.1|13351.3|13345.3|13349.8|13341.6|216
1618523100000|2021-04-15 21:45:00|13350.8|13343.9|13351.3|13344.7|13351.3|13345.3|13349.1|13341.7|206
1618523400000|2021-04-15 21:50:00|13351|13344|13350|13344|13351.4|13345.2|13349.5|13341.4|184
1618523700000|2021-04-15 21:55:00|13350.6|13343.9|13351|13343.6|13351.5|13345.5|13349.3|13341.4|146
1618524000000|2021-04-15 22:00:00|13351.1|13340.2|13349.9|13343.2|13351.8|13344.3|13349|13339.4|136
1618524300000|2021-04-15 22:05:00|13349.7|13343.4|13349.3|13343.3|13350.8|13344.8|13349|13342.5|127
1618524600000|2021-04-15 22:10:00|13349.2|13343.2|13349.9|13341.5|13350.7|13344.5|13349|13341.5|79
1618524900000|2021-04-15 22:15:00|13349.7|13341.9|13349.1|13343|13350.7|13344.7|13349|13341.9|107
1618525200000|2021-04-15 22:20:00|13349.2|13342.9|13349.8|13343.8|13350.1|13344.1|13348.4|13342.3|89
1618525500000|2021-04-15 22:25:00|13350.2|13344.2|13350.6|13344.6|13350.9|13344.9|13349.8|13343.6|82
1618525800000|2021-04-15 22:30:00|13350.2|13344.2|13350.4|13344.4|13350.8|13344.8|13349.6|13343.6|70
1618526100000|2021-04-15 22:35:00|13350.7|13344.7|13350.2|13344.2|13350.9|13344.9|13349.8|13343.8|86
1618526400000|2021-04-15 22:40:00|13350.1|13344.1|13350.2|13344.2|13351|13345|13349.8|13343.8|87
1618526700000|2021-04-15 22:45:00|13350.7|13344.7|13350.8|13344.8|13351.3|13345.3|13349.8|13343.5|114
1618527000000|2021-04-15 22:50:00|13350.9|13344.9|13350.9|13344.9|13351.4|13345.4|13350.7|13344.7|68
1618527300000|2021-04-15 22:55:00|13351|13345|13351.2|13345.2|13351.6|13345.6|13350.6|13344.3|58
1618527600000|2021-04-15 23:00:00|13350.5|13344.5|13350.6|13344.6|13352.3|13346.3|13350.5|13344.5|111
1618527900000|2021-04-15 23:05:00|13350.7|13344.7|13350.1|13344.1|13351.7|13345.7|13349.7|13343.7|141
1618528200000|2021-04-15 23:10:00|13350.2|13344.2|13349.9|13343.9|13350.5|13345.7|13348.6|13343.8|65
1618528500000|2021-04-15 23:15:00|13350.2|13344.2|13350.3|13344.3|13350.5|13345.8|13348.6|13344.1|64
1618528800000|2021-04-15 23:20:00|13350.4|13344.4|13349.9|13343.9|13351.8|13347.2|13349|13343.7|106
1618529100000|2021-04-15 23:25:00|13349.8|13343.8|13349.2|13343.2|13349.8|13344.9|13347.7|13343.1|67
1618529400000|2021-04-15 23:30:00|13349.3|13343.3|13349|13343|13349.5|13344.7|13347.4|13342.8|69
1618529700000|2021-04-15 23:35:00|13347.5|13344.5|13348.9|13342.9|13349.3|13344.6|13347.3|13342.8|61
1618530000000|2021-04-15 23:40:00|13348.8|13342.8|13346.9|13340.9|13349.1|13344.6|13346.8|13340.8|93
1618530300000|2021-04-15 23:45:00|13347.1|13341.1|13347.4|13341.4|13349.2|13344.1|13346.2|13340.8|170
1618530600000|2021-04-15 23:50:00|13347.3|13341.3|13346|13343|13347.8|13343.2|13345.9|13341.3|67
1618530900000|2021-04-15 23:55:00|13345.9|13342.9|13347.6|13341.6|13348|13343.4|13345.9|13341.2|90
1618531200000|2021-04-16 00:00:00|13347.5|13341.5|13343.6|13340.6|13348.2|13343.4|13342.9|13338.6|177
1618531500000|2021-04-16 00:05:00|13343.5|13340.5|13345.8|13339.8|13349|13343.3|13343.3|13339.3|163
1618531800000|2021-04-16 00:10:00|13345.9|13339.9|13346.5|13343.5|13348.1|13343.5|13344.1|13339.7|116
1618532100000|2021-04-16 00:15:00|13346.4|13343.4|13349|13343|13349.1|13344.4|13345.9|13341.1|181
1618532400000|2021-04-16 00:20:00|13348.9|13342.9|13351.1|13345.1|13351.2|13346.2|13347.2|13342.7|116
1618532700000|2021-04-16 00:25:00|13351|13345|13353.4|13347.4|13353.8|13349|13349.8|13345|127
1618533000000|2021-04-16 00:30:00|13353.3|13347.3|13352.2|13349.2|13354.2|13349.8|13351.3|13346.7|128
1618533300000|2021-04-16 00:35:00|13352.1|13349.1|13352.6|13349.6|13354.2|13350.4|13350.3|13345.7|162
1618533600000|2021-04-16 00:40:00|13352.5|13349.5|13354.8|13351.8|13357.4|13353.1|13352.5|13348.1|175
1618533900000|2021-04-16 00:45:00|13354.7|13351.7|13354.8|13351.8|13357|13352.6|13353.4|13348.7|156
1618534200000|2021-04-16 00:50:00|13354.7|13351.7|13356.1|13350.1|13358.3|13354.3|13354.6|13350.1|131
1618534500000|2021-04-16 00:55:00|13356|13350|13358|13355|13359.4|13355.1|13354.9|13350|182
1618534800000|2021-04-16 01:00:00|13357.9|13354.9|13360.7|13357.7|13362.3|13358.1|13355.6|13351.7|289
1618535100000|2021-04-16 01:05:00|13360.6|13357.6|13358.9|13355.9|13362.8|13358.2|13358|13353.5|250
1618535400000|2021-04-16 01:10:00|13358.8|13355.8|13359.5|13353.5|13360.1|13355.8|13356|13351.5|205
1618535700000|2021-04-16 01:15:00|13359.4|13353.4|13358.4|13355.4|13360.2|13355.4|13356.9|13352.6|228
1618536000000|2021-04-16 01:20:00|13358.2|13355.2|13355.8|13352.8|13358.5|13355.5|13355.4|13350.9|187
1618536300000|2021-04-16 01:25:00|13357.4|13351.4|13356.9|13353.9|13359.4|13355.5|13355.7|13351.2|177
1618536600000|2021-04-16 01:30:00|13356.8|13353.8|13358.2|13355.2|13360.6|13356.3|13356.6|13352.3|198
1618536900000|2021-04-16 01:35:00|13358.1|13355.1|13356.8|13353.8|13360.1|13356.3|13356.7|13352.6|148
1618537200000|2021-04-16 01:40:00|13356.7|13353.7|13361|13358|13361.7|13358.7|13356.2|13351.8|213
1618537500000|2021-04-16 01:45:00|13361.1|13358.1|13357.2|13354.2|13362.6|13358.2|13357|13352.7|184
1618537800000|2021-04-16 01:50:00|13357.1|13354.1|13357.3|13354.3|13359.4|13355.3|13356.6|13352|132
1618538100000|2021-04-16 01:55:00|13357.4|13354.4|13360.6|13354.6|13362.7|13358.3|13357.3|13352.7|142
1618538400000|2021-04-16 02:00:00|13360.5|13354.5|13358.7|13352.7|13361|13356.1|13356.7|13352.4|241
1618538700000|2021-04-16 02:05:00|13358.6|13352.6|13361.3|13358.3|13363.2|13358.8|13357.2|13352.6|285
1618539000000|2021-04-16 02:10:00|13361.4|13358.4|13362.1|13356.1|13364.9|13360.7|13360.6|13356|294
1618539300000|2021-04-16 02:15:00|13360.6|13357.6|13361.4|13358.4|13363.7|13359.4|13360|13356.5|140
1618539600000|2021-04-16 02:20:00|13361.5|13358.5|13360.1|13357.1|13363.3|13359|13359.8|13356.8|171
1618539900000|2021-04-16 02:25:00|13360|13357|13361.3|13358.3|13363.4|13359.2|13359.8|13355.4|184
1618540200000|2021-04-16 02:30:00|13361.2|13358.2|13363.6|13360.6|13366|13361.3|13361|13358|160
1618540500000|2021-04-16 02:35:00|13363.7|13360.7|13360.7|13357.7|13365.3|13360.8|13360.7|13356.4|128
1618540800000|2021-04-16 02:40:00|13360.8|13357.8|13363.5|13360.5|13365.5|13361.1|13360.4|13357.3|154
1618541100000|2021-04-16 02:45:00|13363.6|13360.6|13363.2|13360.2|13364.1|13361.1|13362.8|13359.8|160
1618541400000|2021-04-16 02:50:00|13363.3|13360.3|13365.4|13362.4|13366.5|13362.7|13363.3|13360.3|187
1618541700000|2021-04-16 02:55:00|13365.5|13362.5|13364.4|13361.4|13366.2|13362.8|13363.9|13360.1|152
1618542000000|2021-04-16 03:00:00|13364.3|13361.3|13364.9|13361.9|13366.4|13362.3|13363.7|13360.4|136
1618542300000|2021-04-16 03:05:00|13364.8|13361.8|13363.9|13360.9|13366.5|13362.1|13363.9|13360.3|107
1618542600000|2021-04-16 03:10:00|13364|13361|13361|13358|13364.8|13361.8|13361|13356.8|161
1618542900000|2021-04-16 03:15:00|13361.1|13358.1|13358.8|13355.8|13361.7|13358.7|13358.8|13354.4|138
1618543200000|2021-04-16 03:20:00|13358.7|13355.7|13358.6|13355.6|13360.6|13356.5|13358|13353.6|146
1618543500000|2021-04-16 03:25:00|13358.4|13355.4|13359.7|13356.7|13361.8|13357.1|13358|13353.6|158
1618543800000|2021-04-16 03:30:00|13359.5|13356.5|13360.2|13357.2|13362.1|13358|13359.4|13356|88
1618544100000|2021-04-16 03:35:00|13360.1|13357.1|13359.1|13356.1|13361.2|13357.5|13358.9|13354.7|97
1618544400000|2021-04-16 03:40:00|13359.2|13356.2|13359.7|13356.7|13360.2|13356.8|13357.9|13353.9|120
1618544700000|2021-04-16 03:45:00|13359.9|13356.9|13358.9|13355.9|13360.8|13357.2|13358.8|13354.7|118
1618545000000|2021-04-16 03:50:00|13359|13356|13358.7|13355.7|13359|13356|13358|13355|122
1618545300000|2021-04-16 03:55:00|13358.6|13355.6|13357.6|13354.6|13359.2|13355.8|13357.1|13353.2|128
1618545600000|2021-04-16 04:00:00|13357.5|13354.5|13356.1|13353.1|13357.9|13354.9|13355.9|13351.5|129
1618545900000|2021-04-16 04:05:00|13356|13353|13355.6|13352.6|13357.5|13353|13354.9|13351.4|78
1618546200000|2021-04-16 04:10:00|13355.7|13352.7|13356.9|13353.9|13357.1|13354.1|13355.6|13352.6|83
1618546500000|2021-04-16 04:15:00|13357|13354|13357.5|13354.5|13357.6|13354.6|13356.9|13353.9|77
1618546800000|2021-04-16 04:20:00|13357.4|13354.4|13356|13353|13359.1|13355|13355.9|13351.7|112
1618547100000|2021-04-16 04:25:00|13356.1|13353.1|13355.5|13352.5|13356.3|13353.3|13354.8|13351.8|85
1618547400000|2021-04-16 04:30:00|13355.4|13352.4|13355.4|13352.4|13357.2|13353.2|13355.2|13350.7|75
1618547700000|2021-04-16 04:35:00|13355.2|13352.2|13355.8|13352.8|13355.8|13352.8|13355|13352|81
1618548000000|2021-04-16 04:40:00|13355.7|13352.7|13355.7|13352.7|13355.9|13352.9|13354.1|13349.8|104
1618548300000|2021-04-16 04:45:00|13355.6|13352.6|13356.9|13353.9|13357.9|13354|13354.9|13351.9|134
1618548600000|2021-04-16 04:50:00|13357|13354|13352.8|13349.8|13357.8|13354.2|13352.8|13349.8|119
1618548900000|2021-04-16 04:55:00|13352.9|13349.9|13352.1|13349.1|13354.1|13351.1|13352.1|13349.1|167
1618549200000|2021-04-16 05:00:00|13352.2|13349.2|13351|13348|13352.8|13349.8|13349.9|13345.6|177
1618549500000|2021-04-16 05:05:00|13350.9|13347.9|13351.8|13348.8|13354.3|13350.2|13350.4|13347.4|161
1618549800000|2021-04-16 05:10:00|13352|13349|13351.7|13348.7|13353.1|13349.8|13351|13346.8|170
1618550100000|2021-04-16 05:15:00|13351.8|13348.8|13350.6|13347.6|13352.4|13348.9|13350.1|13346.4|124
1618550400000|2021-04-16 05:20:00|13350.5|13347.5|13349.9|13346.9|13351.7|13347.5|13349|13345.7|132
1618550700000|2021-04-16 05:25:00|13349.8|13346.8|13350|13347|13352.2|13348|13349.6|13346.2|106
1618551000000|2021-04-16 05:30:00|13349.9|13346.9|13351.8|13348.8|13354|13349.9|13349.9|13346.1|151
1618551300000|2021-04-16 05:35:00|13351.6|13348.6|13352|13346|13352.3|13349.2|13350.1|13345.7|154
1618551600000|2021-04-16 05:40:00|13350.5|13347.5|13351.4|13348.4|13352.3|13348.4|13350.2|13345.9|125
1618551900000|2021-04-16 05:45:00|13353|13347|13351.8|13348.8|13353.4|13349.1|13350|13346.5|149
1618552200000|2021-04-16 05:50:00|13351.7|13348.7|13348.7|13345.7|13351.8|13348.8|13348|13345|172
1618552500000|2021-04-16 05:55:00|13348.8|13345.8|13347.9|13344.9|13350.5|13346.1|13347.5|13342.9|224
1618552800000|2021-04-16 06:00:00|13347.8|13344.8|13347.6|13344.6|13349.2|13346.1|13346.9|13342.4|237
1618553100000|2021-04-16 06:05:00|13347.5|13344.5|13347.5|13344.5|13348.9|13345.1|13346.7|13342.6|178
1618553400000|2021-04-16 06:10:00|13347.6|13344.6|13348.7|13345.7|13352.3|13347.8|13347.6|13344.6|217
1618553700000|2021-04-16 06:15:00|13348.6|13345.6|13352.6|13349.6|13352.6|13349.6|13347.4|13343.2|227
1618554000000|2021-04-16 06:20:00|13352.7|13349.7|13355.6|13352.6|13356.4|13353.2|13352.6|13347.8|317
1618554300000|2021-04-16 06:25:00|13355.5|13352.5|13356.6|13353.6|13356.7|13353.6|13352.2|13349.2|331
1618554600000|2021-04-16 06:30:00|13356.5|13353.5|13355.2|13352.2|13357.2|13354.2|13354.9|13350.7|301
1618554900000|2021-04-16 06:35:00|13355.1|13352.1|13352.6|13349.6|13357|13353.4|13352.6|13349.3|255
1618555200000|2021-04-16 06:40:00|13352.7|13349.7|13354|13351|13356.4|13351.8|13352.5|13349.5|214
1618555500000|2021-04-16 06:45:00|13353.9|13350.9|13356.1|13353.1|13357.2|13353.4|13353.9|13350.9|182
1618555800000|2021-04-16 06:50:00|13356|13353|13356.3|13353.3|13357.3|13353.5|13355.7|13351.3|154
1618556100000|2021-04-16 06:55:00|13356.4|13353.4|13356.8|13353.8|13360.8|13356.7|13355.4|13350.9|300
1618556400000|2021-04-16 07:00:00|13357.1|13354.1|13351.6|13348.6|13358.6|13355.1|13351.4|13347|394
1618556700000|2021-04-16 07:05:00|13351.7|13348.7|13351.5|13348.5|13353.7|13349.9|13349.7|13345.7|314
1618557000000|2021-04-16 07:10:00|13351.4|13348.4|13352.7|13349.7|13353.6|13349.8|13348.8|13344.6|232
1618557300000|2021-04-16 07:15:00|13352.6|13349.6|13351.8|13348.8|13355.2|13350.8|13351.3|13347.6|287
1618557600000|2021-04-16 07:20:00|13351.7|13348.7|13350.5|13344.5|13352.8|13349.1|13348.9|13344.5|276
1618557900000|2021-04-16 07:25:00|13349|13346|13349.1|13346.1|13351.1|13347.2|13348.2|13344.1|297
1618558200000|2021-04-16 07:30:00|13348.6|13345.6|13347.3|13344.3|13350.4|13347.2|13347.3|13344|253
1618558500000|2021-04-16 07:35:00|13347.4|13344.4|13347.8|13344.8|13348.8|13345.4|13346.7|13342.7|197
1618558800000|2021-04-16 07:40:00|13347.7|13344.7|13350.5|13347.5|13352.3|13348.2|13346.9|13343.9|195
1618559100000|2021-04-16 07:45:00|13350.6|13347.6|13347.5|13344.5|13351.4|13347.6|13346.8|13342.7|169
1618559400000|2021-04-16 07:50:00|13347.4|13344.4|13346.4|13343.4|13349.8|13345.5|13346.1|13341.9|219
1618559700000|2021-04-16 07:55:00|13346.3|13343.3|13343.2|13340.2|13346.4|13343.4|13343.2|13340.2|213
1618560000000|2021-04-16 08:00:00|13343.3|13340.3|13344.6|13341.6|13347.6|13343.7|13343.3|13339.1|288
1618560300000|2021-04-16 08:05:00|13344.7|13341.7|13345|13342|13345.4|13342.4|13344|13341|210
1618560600000|2021-04-16 08:10:00|13345.1|13342.1|13346.5|13343.5|13346.9|13343.9|13344.9|13341.9|244
1618560900000|2021-04-16 08:15:00|13346.6|13343.6|13344.2|13341.2|13346.9|13343.9|13343.7|13339.6|267
1618561200000|2021-04-16 08:20:00|13344.1|13341.1|13344.3|13341.3|13345.6|13342.6|13343.1|13338.5|229
1618561500000|2021-04-16 08:25:00|13344.4|13341.4|13345.1|13342.1|13346.4|13342.8|13344.1|13340.4|209
1618561800000|2021-04-16 08:30:00|13345|13342|13344.2|13341.2|13345.1|13342|13341.9|13337.4|184
1618562100000|2021-04-16 08:35:00|13344.3|13341.3|13346.4|13343.4|13348.1|13343.6|13343.6|13339.8|206
1618562400000|2021-04-16 08:40:00|13346.3|13343.3|13345.4|13342.4|13348|13344.1|13343.9|13340.3|325
1618562700000|2021-04-16 08:45:00|13345.5|13342.5|13342.5|13339.5|13345.5|13342.5|13341.5|13337.6|229
1618563000000|2021-04-16 08:50:00|13342.4|13339.4|13343|13340|13344.6|13340.6|13341.9|13338.6|146
1618563300000|2021-04-16 08:55:00|13342.9|13339.9|13337.9|13334.9|13342.9|13339.9|13337.8|13333.3|184
1618563600000|2021-04-16 09:00:00|13338|13335|13337.7|13334.7|13340|13336.7|13337.1|13333.4|143
1618563900000|2021-04-16 09:05:00|13337.6|13334.6|13337.2|13334.2|13339.6|13335.5|13337.1|13333.4|113
1618564200000|2021-04-16 09:10:00|13337.3|13334.3|13342.8|13339.8|13344.3|13340|13337|13334|214
1618564500000|2021-04-16 09:15:00|13342.7|13339.7|13340.6|13337.6|13344|13339.8|13339.2|13335.6|244
1618564800000|2021-04-16 09:20:00|13340.7|13337.7|13341.9|13338.9|13343.6|13339.2|13340.6|13336.9|183
1618565100000|2021-04-16 09:25:00|13341.8|13338.8|13341.4|13338.4|13342.1|13339.1|13340.5|13337.5|206
1618565400000|2021-04-16 09:30:00|13341.3|13338.3|13340.4|13337.4|13341.4|13338.4|13340|13337|163
1618565700000|2021-04-16 09:35:00|13340.3|13337.3|13340.1|13337.1|13341.7|13338.2|13339.7|13335.6|157
1618566000000|2021-04-16 09:40:00|13340.2|13337.2|13337.8|13334.8|13342.2|13338.1|13337.2|13333.2|213
1618566300000|2021-04-16 09:45:00|13337.9|13334.9|13338.1|13335.1|13341.4|13337.3|13337.7|13334.7|126
1618566600000|2021-04-16 09:50:00|13338|13335|13337.1|13334.1|13338|13335|13336.7|13333.7|126
1618566900000|2021-04-16 09:55:00|13337.2|13334.2|13337|13334|13337.5|13334.5|13335.9|13332.9|176
1618567200000|2021-04-16 10:00:00|13336.9|13333.9|13336.8|13333.8|13338.8|13334.9|13335.9|13332|188
1618567500000|2021-04-16 10:05:00|13336.7|13333.7|13335|13332|13336.7|13333.7|13334.6|13331.6|130
1618567800000|2021-04-16 10:10:00|13334.9|13331.9|13334.5|13331.5|13335.3|13332.3|13333.6|13330.6|121
1618568100000|2021-04-16 10:15:00|13334.6|13331.6|13335.4|13332.4|13337.1|13333.4|13334.1|13330.8|173
1618568400000|2021-04-16 10:20:00|13335.5|13332.5|13336.1|13333.1|13336.6|13333.6|13333.9|13330.9|183
1618568700000|2021-04-16 10:25:00|13335.8|13332.8|13335.4|13332.4|13336.1|13333.1|13334.1|13331.1|206
1618569000000|2021-04-16 10:30:00|13335.3|13332.3|13334.3|13331.3|13335.9|13332.9|13333.8|13330.8|147
1618569300000|2021-04-16 10:35:00|13334.4|13331.4|13335.2|13332.2|13336.4|13332.2|13333.9|13330.4|143
1618569600000|2021-04-16 10:40:00|13335|13332|13335.6|13332.6|13337.1|13332.9|13334|13329.9|212
1618569900000|2021-04-16 10:45:00|13335.5|13332.5|13334|13331|13336|13332.8|13333.9|13329.7|172
1618570200000|2021-04-16 10:50:00|13334.1|13331.1|13332.4|13329.4|13335.8|13332.1|13331.9|13328|225
1618570500000|2021-04-16 10:55:00|13332.3|13329.3|13333.7|13330.7|13333.8|13330.8|13332|13327.7|206
1618570800000|2021-04-16 11:00:00|13333.6|13330.6|13332.9|13329.9|13334|13331|13332.8|13329.8|215
1618571100000|2021-04-16 11:05:00|13332.8|13329.8|13332.1|13329.1|13335.2|13331.2|13332|13329|188
1618571400000|2021-04-16 11:10:00|13332.2|13329.2|13333.4|13330.4|13334.1|13331.1|13331.9|13328.9|174
1618571700000|2021-04-16 11:15:00|13333|13330|13334.4|13331.4|13335.7|13332.5|13333|13329.7|191
1618572000000|2021-04-16 11:20:00|13334.5|13331.5|13337.5|13331.5|13338.1|13334.1|13334.1|13329.7|257
1618572300000|2021-04-16 11:25:00|13336.1|13333.1|13336.5|13333.5|13339.7|13335.1|13334.9|13330.7|195
1618572600000|2021-04-16 11:30:00|13336.6|13333.6|13337.3|13334.3|13340.2|13336.8|13335.8|13331.8|247
1618572900000|2021-04-16 11:35:00|13337.2|13334.2|13336.3|13333.3|13338.5|13334.4|13336|13331.8|158
1618573200000|2021-04-16 11:40:00|13336.4|13333.4|13334.9|13331.9|13337.9|13333.8|13334.3|13330.2|159
1618573500000|2021-04-16 11:45:00|13335|13332|13334.2|13331.2|13337.1|13333.3|13334.2|13331.1|143
1618573800000|2021-04-16 11:50:00|13334.3|13331.3|13335.7|13332.7|13336|13332.7|13333.6|13329.6|167
1618574100000|2021-04-16 11:55:00|13336|13333|13336.2|13333.2|13339.4|13334.9|13335.9|13331.9|191
1618574400000|2021-04-16 12:00:00|13336.1|13333.1|13335.2|13332.2|13337.7|13334.2|13334.6|13330.4|265
1618574700000|2021-04-16 12:05:00|13335.3|13332.3|13334|13331|13337|13332.8|13332.9|13329.4|179
1618575000000|2021-04-16 12:10:00|13334.1|13331.1|13333.2|13330.2|13336.6|13332.2|13332.4|13327.9|209
1618575300000|2021-04-16 12:15:00|13333.3|13330.3|13334.9|13331.9|13336.1|13332|13332.9|13328.5|109
1618575600000|2021-04-16 12:20:00|13334.8|13331.8|13334.2|13331.2|13337.7|13333.7|13334.1|13330.2|161
1618575900000|2021-04-16 12:25:00|13334.3|13331.3|13337.2|13331.2|13337.6|13333.4|13334.2|13331.2|136
1618576200000|2021-04-16 12:30:00|13337.1|13331.1|13336.6|13333.6|13337.2|13333.6|13335.3|13330.7|134
1618576500000|2021-04-16 12:35:00|13336.5|13333.5|13336.6|13333.6|13339.6|13335.3|13336.4|13333.4|160
1618576800000|2021-04-16 12:40:00|13336.7|13333.7|13336.5|13333.5|13337.9|13333.9|13335.3|13331.9|149
1618577100000|2021-04-16 12:45:00|13336.4|13333.4|13336.7|13333.7|13337.1|13334.1|13336.4|13333.4|86
1618577400000|2021-04-16 12:50:00|13336.8|13333.8|13336.9|13333.9|13337.6|13334.6|13336.7|13333.7|125
1618577700000|2021-04-16 12:55:00|13337|13334|13335.4|13332.4|13337|13334|13335.2|13332.2|108
1618578000000|2021-04-16 13:00:00|13335.3|13332.3|13336.6|13333.6|13336.7|13333.7|13335.2|13332.2|118
1618578300000|2021-04-16 13:05:00|13336.5|13333.5|13338.3|13335.3|13340.5|13336.7|13336.4|13333.4|237
1618578600000|2021-04-16 13:10:00|13338.2|13335.2|13339.8|13336.8|13341.6|13337.2|13336.8|13333.8|187
1618578900000|2021-04-16 13:15:00|13339.9|13336.9|13338.1|13335.1|13341.1|13337.2|13338|13335|175
1618579200000|2021-04-16 13:20:00|13338|13335|13338.9|13335.9|13339.2|13336.2|13338|13335|135
1618579500000|2021-04-16 13:25:00|13339.1|13336.1|13338.8|13335.8|13341.1|13336.6|13337.1|13334.1|175
1618579800000|2021-04-16 13:30:00|13338.6|13335.6|13340.1|13337.1|13342.2|13338.2|13338|13334.7|267
1618580100000|2021-04-16 13:35:00|13340|13337|13338.9|13335.9|13340.5|13337.4|13338.3|13334.2|253
1618580400000|2021-04-16 13:40:00|13339|13336|13338.5|13335.5|13340.8|13337.2|13337.7|13333.3|205
1618580700000|2021-04-16 13:45:00|13338.6|13335.6|13339.7|13336.7|13341.6|13337.7|13338.1|13333.7|227
1618581000000|2021-04-16 13:50:00|13339.8|13336.8|13343.5|13340.5|13345.1|13340.7|13339.5|13336.5|215
1618581300000|2021-04-16 13:55:00|13343.6|13340.6|13347.2|13341.2|13347.5|13343.1|13342.6|13338.6|176
1618581600000|2021-04-16 14:00:00|13347.3|13341.3|13341.6|13338.6|13347.3|13342.4|13341.4|13337.6|202
1618581900000|2021-04-16 14:05:00|13341.5|13338.5|13339.1|13336.1|13342.2|13338.6|13338|13335|207
1618582200000|2021-04-16 14:10:00|13339.2|13336.2|13338|13335|13341.1|13337.2|13338|13333.7|177
1618582500000|2021-04-16 14:15:00|13337.9|13334.9|13332.9|13329.9|13339|13334.9|13332.9|13329.9|264
1618582800000|2021-04-16 14:20:00|13332.8|13329.8|13334.8|13331.8|13335|13332|13332.1|13327.4|177
1618583100000|2021-04-16 14:25:00|13334.9|13331.9|13336.2|13333.2|13336.3|13333.3|13333.5|13330.3|194
1618583400000|2021-04-16 14:30:00|13335.9|13332.9|13335.1|13332.1|13336.5|13332.9|13334.5|13330.4|180
1618583700000|2021-04-16 14:35:00|13335.2|13332.2|13336.1|13333.1|13338.5|13334|13335.2|13331|178
1618584000000|2021-04-16 14:40:00|13336|13333|13340.8|13334.8|13340.8|13336.3|13335.1|13331.2|189
1618584300000|2021-04-16 14:45:00|13340.7|13334.7|13338.3|13335.3|13340.8|13336.3|13337.2|13332.5|273
1618584600000|2021-04-16 14:50:00|13338.4|13335.4|13340.3|13337.3|13342.8|13338.3|13338.3|13335.3|183
1618584900000|2021-04-16 14:55:00|13340.2|13337.2|13339.8|13336.8|13340.5|13337.2|13337.6|13334.5|249
1618585200000|2021-04-16 15:00:00|13339.9|13336.9|13341.5|13338.5|13344.3|13339.3|13339|13334.9|255
1618585500000|2021-04-16 15:05:00|13341.4|13338.4|13340.1|13337.1|13342.1|13339.1|13340.1|13337.1|129
1618585800000|2021-04-16 15:10:00|13340.2|13337.2|13341.2|13338.2|13341.6|13338.6|13339.4|13334.8|113
1618586100000|2021-04-16 15:15:00|13341.3|13338.3|13341.3|13338.3|13342.7|13338.9|13340.5|13336.5|145
1618586400000|2021-04-16 15:20:00|13341.4|13338.4|13343.3|13340.3|13343.4|13340.4|13341.2|13338.2|130
1618586700000|2021-04-16 15:25:00|13343.2|13340.2|13343.6|13340.6|13343.9|13340.9|13342.1|13339.1|164
1618587000000|2021-04-16 15:30:00|13343.5|13340.5|13343.9|13340.9|13344.9|13341.9|13342.7|13339.7|205
1618587300000|2021-04-16 15:35:00|13344|13341|13343.2|13340.2|13344.8|13341.1|13342.7|13338.5|257
1618587600000|2021-04-16 15:40:00|13343.1|13340.1|13343.7|13340.7|13345.4|13341.2|13342.8|13339.4|184
1618587900000|2021-04-16 15:45:00|13343.6|13340.6|13342.8|13339.8|13345.7|13341.5|13342.8|13338.5|162
1618588200000|2021-04-16 15:50:00|13343|13340|13342|13339|13343.6|13340.2|13341.8|13337.6|169
1618588500000|2021-04-16 15:55:00|13342.1|13339.1|13342.2|13339.2|13343.1|13340.1|13341.3|13338.3|168
1618588800000|2021-04-16 16:00:00|13342.4|13339.4|13343.6|13340.6|13345.2|13340.6|13340.5|13337.5|195
1618589100000|2021-04-16 16:05:00|13343.7|13340.7|13344.3|13341.3|13346|13342.1|13343.4|13339.1|230
1618589400000|2021-04-16 16:10:00|13344.5|13341.5|13343.5|13340.5|13345.3|13341.5|13342.1|13337.7|188
1618589700000|2021-04-16 16:15:00|13343.6|13340.6|13343.4|13340.4|13345.8|13341.3|13343.1|13338.7|181
1618590000000|2021-04-16 16:20:00|13343.5|13340.5|13342|13339|13345.2|13340.9|13341.9|13337.4|134
1618590300000|2021-04-16 16:25:00|13342.1|13339.1|13343.4|13340.4|13346.1|13341.6|13342|13338.7|157
1618590600000|2021-04-16 16:30:00|13343.5|13340.5|13342.5|13339.5|13345.4|13340.8|13342.3|13338.5|164
1618590900000|2021-04-16 16:35:00|13342.6|13339.6|13343.4|13340.4|13345|13340.7|13341.6|13337.1|144
1618591200000|2021-04-16 16:40:00|13343.5|13340.5|13342.7|13339.7|13345.6|13341.2|13342.7|13338.4|174
1618591500000|2021-04-16 16:45:00|13342.8|13339.8|13342.4|13339.4|13344.5|13340.1|13342.4|13338.1|114
1618591800000|2021-04-16 16:50:00|13342.3|13339.3|13342.8|13339.8|13344.7|13340.2|13342.1|13337.7|176
1618592100000|2021-04-16 16:55:00|13342.7|13339.7|13342.8|13336.8|13343|13339.8|13341.2|13336.7|109
1618592400000|2021-04-16 17:00:00|13342.7|13336.7|13342|13339|13343.5|13339|13341.2|13336.7|142
1618592700000|2021-04-16 17:05:00|13341.9|13338.9|13341.6|13338.6|13343.4|13339.2|13341.5|13337.1|93
1618593000000|2021-04-16 17:10:00|13341.7|13338.7|13341.6|13338.6|13343.7|13339.2|13340.7|13336.2|152
1618593300000|2021-04-16 17:15:00|13343.2|13337.2|13341.4|13338.4|13343.7|13339.4|13341.1|13336.9|192
1618593600000|2021-04-16 17:20:00|13341.5|13338.5|13342.1|13339.1|13343.7|13339.2|13340.9|13337.6|142
1618593900000|2021-04-16 17:25:00|13342|13339|13342.4|13339.4|13344|13339.6|13341.7|13337.5|139
1618594200000|2021-04-16 17:30:00|13342.3|13339.3|13341.8|13338.8|13344.1|13339.7|13341.7|13337.2|106
1618594500000|2021-04-16 17:35:00|13341.7|13338.7|13342.6|13339.6|13344.5|13340|13341.5|13337|129
1618594800000|2021-04-16 17:40:00|13342.5|13339.5|13342.4|13339.4|13344.2|13339.7|13342.1|13338|154
1618595100000|2021-04-16 17:45:00|13342.5|13339.5|13343.3|13340.3|13343.5|13340.5|13342|13339|134
1618595400000|2021-04-16 17:50:00|13343.2|13340.2|13343.4|13340.4|13344.9|13340.6|13343.1|13338.7|87
1618595700000|2021-04-16 17:55:00|13343.5|13340.5|13343.5|13340.5|13345.5|13341|13342.9|13338.4|107
1618596000000|2021-04-16 18:00:00|13343.4|13340.4|13342.3|13339.3|13344.6|13341.2|13342|13337.4|150
1618596300000|2021-04-16 18:05:00|13342.2|13339.2|13343.9|13340.9|13345.2|13340.9|13341.9|13337.8|200
1618596600000|2021-04-16 18:10:00|13343.8|13340.8|13345.3|13342.3|13346.4|13342.4|13343.3|13338.9|127
1618596900000|2021-04-16 18:15:00|13345.4|13342.4|13345.1|13342.1|13347.8|13343.3|13344.9|13341|134
1618597200000|2021-04-16 18:20:00|13344.9|13341.9|13344.1|13341.1|13346.3|13342.5|13343.9|13339.5|66
1618597500000|2021-04-16 18:25:00|13344.2|13341.2|13344.6|13341.6|13346.5|13342|13344.1|13340.4|87
1618597800000|2021-04-16 18:30:00|13344.7|13341.7|13344.1|13341.1|13346.3|13341.9|13343.9|13340.1|85
1618598100000|2021-04-16 18:35:00|13343.8|13340.8|13343.7|13340.7|13345.6|13341|13342.2|13337.5|149
1618598400000|2021-04-16 18:40:00|13343.8|13340.8|13341.6|13338.6|13345.4|13341.1|13341.5|13337.7|95
1618598700000|2021-04-16 18:45:00|13341.5|13338.5|13340.6|13337.6|13343.9|13339.3|13340.4|13336|115
1618599000000|2021-04-16 18:50:00|13340.7|13337.7|13340.6|13337.6|13342.8|13338|13339.9|13335.4|140
1618599300000|2021-04-16 18:55:00|13340.5|13337.5|13342.4|13336.4|13342.4|13337.9|13339.7|13335.3|131
1618599600000|2021-04-16 19:00:00|13342.3|13336.3|13342.4|13336.4|13343|13338.3|13340.4|13336|186
1618599900000|2021-04-16 19:05:00|13342.3|13336.3|13342.4|13336.4|13342.7|13338.3|13340.5|13335.6|146
1618600200000|2021-04-16 19:10:00|13342.3|13336.3|13343.7|13337.7|13344.4|13339.8|13340.8|13336.1|204
1618600500000|2021-04-16 19:15:00|13342.4|13339.4|13342.8|13339.8|13344.8|13340.1|13342.4|13337.9|206
1618600800000|2021-04-16 19:20:00|13342.9|13339.9|13344.3|13338.3|13345.3|13340.1|13342.1|13337.7|170
1618601100000|2021-04-16 19:25:00|13344.4|13338.4|13341.8|13335.8|13344.4|13339.7|13340.5|13335.8|164
1618601400000|2021-04-16 19:30:00|13342.2|13336.2|13343.6|13337.6|13343.9|13339.1|13340.6|13336|190
1618601700000|2021-04-16 19:35:00|13343.5|13337.5|13343.3|13337.3|13344.1|13339.7|13341.7|13337.2|131
1618602000000|2021-04-16 19:40:00|13343.4|13337.4|13343.3|13337.3|13343.8|13339.2|13341.4|13336.8|180
1618602300000|2021-04-16 19:45:00|13343.2|13337.2|13343.6|13337.6|13344.5|13339.7|13341.7|13337.2|183
1618602600000|2021-04-16 19:50:00|13343.5|13337.5|13345.4|13339.4|13345.7|13341.1|13341.6|13336.9|173
1618602900000|2021-04-16 19:55:00|13345.3|13339.3|13342.4|13336.4|13346|13341.1|13341.3|13336.1|177
1618603200000|2021-04-16 20:00:00|13342.6|13336.6|13343.6|13337.6|13344.1|13338.1|13342.6|13336.6|109
1618603500000|2021-04-16 20:05:00|13343.3|13337.3|13343.8|13337.8|13344|13338|13342.9|13336.9|91
1618603800000|2021-04-16 20:10:00|13343.7|13337.7|13343.6|13337.6|13344|13338|13343.2|13337.2|75
1618604100000|2021-04-16 20:15:00|13343.7|13337.7|13343.8|13337.8|13344.4|13338.4|13343.4|13337.4|64
1618604400000|2021-04-16 20:20:00|13343.7|13337.7|13344.1|13338.1|13344.1|13338.1|13343.6|13337.6|79
1618604700000|2021-04-16 20:25:00|13343.9|13337.9|13344.1|13338.1|13344.5|13338.5|13343.8|13337.8|70
1618605000000|2021-04-16 20:30:00|13344.2|13338.2|13346.3|13340.3|13347.2|13341.2|13343.8|13337.8|119
1618605300000|2021-04-16 20:35:00|13346.2|13340.2|13347.6|13341.6|13350.4|13341.9|13345.1|13338.8|168
1618605600000|2021-04-16 20:40:00|13347.7|13341.7|13346.6|13340.4|13350.5|13343.9|13345.5|13334.6|347
1618605900000|2021-04-16 20:45:00|13347.9|13339.8|13346.5|13340.5|13350.4|13341.5|13344.6|13338.6|229
1618606200000|2021-04-16 20:50:00|13346.4|13340.4|13346.9|13340.9|13348.3|13342.3|13345.3|13339.3|107
1618606500000|2021-04-16 20:55:00|13347.2|13341.2|13347.3|13341.3|13351.2|13342|13342.7|13326.7|143
1618776000000|2021-04-18 20:00:00|13347.6|13331.4|13349.3|13331.4|13350.2|13331.4|13347.6|13330.6|4
1618776300000|2021-04-18 20:05:00|13350.2|13330.6|13349.3|13331.4|13350.2|13331.4|13347.6|13330.6|6
1618776600000|2021-04-18 20:10:00|13350.2|13330.6|13347.6|13331.4|13350.2|13331.4|13347.6|13330.6|5
1618776900000|2021-04-18 20:15:00|13349.3||13349.3||13349.3||13349.3||1
1618777200000|2021-04-18 20:20:00|13347.6||13347.6||13349.3||13347.6||3
1618777500000|2021-04-18 20:25:00|13350.2|13330.6|13347.6|13331.4|13350.2|13331.4|13347.6|13330.6|13
1618778100000|2021-04-18 20:35:00|13350.2|13330.6|13347.8|13331.3|13350.2|13331.3|13347.8|13330.6|2
1618778400000|2021-04-18 20:40:00|13349.3|13331.4|13347.6|13331.4|13349.3|13331.4|13347.6|13331.4|4
1618778700000|2021-04-18 20:45:00|13350.2|13330.6|13354.5|13332.5|13360.7|13351.6|13347.6|13330.6|36
1618779000000|2021-04-18 20:50:00|13357.1|13335.1|13354.9|13332.9|13358|13336|13354.5|13332.5|48
1618779300000|2021-04-18 20:55:00|13354.5|13332.5|13355.1|13333.1|13358.5|13336.7|13353.8|13331.8|33
1618779600000|2021-04-18 21:00:00|13358.1|13336.1|13350.1|13334.1|13358.4|13339|13347|13328.7|51
1618779900000|2021-04-18 21:05:00|13349.4|13333.4|13353.6|13337.6|13355.6|13339.6|13347.6|13331.6|95
1618780200000|2021-04-18 21:10:00|13353.3|13337.3|13354.2|13338.2|13355.9|13339.9|13347.6|13331.6|138
1618780500000|2021-04-18 21:15:00|13354.6|13338.6|13354.7|13338.7|13355.3|13339.3|13350.3|13334.3|92
1618780800000|2021-04-18 21:20:00|13354.6|13338.6|13354.1|13338.1|13355|13339|13353.8|13337.8|61
1618781100000|2021-04-18 21:25:00|13354.3|13338.3|13354.5|13338.5|13355.1|13339.1|13353.8|13337.8|64
1618781400000|2021-04-18 21:30:00|13355|13339|13354|13338|13355|13339|13353.5|13337.5|79
1618781700000|2021-04-18 21:35:00|13354.2|13338.2|13354.5|13338.5|13355.1|13339.1|13353|13337|71
1618782000000|2021-04-18 21:40:00|13354.1|13338.1|13354.2|13338.2|13355.5|13339.5|13352.4|13336.4|46
1618782300000|2021-04-18 21:45:00|13353.9|13337.9|13354.2|13338.2|13355.6|13339.6|13349.8|13333.8|68
1618782600000|2021-04-18 21:50:00|13354.3|13338.3|13352.8|13336.8|13355.3|13339.3|13351.3|13335.3|49
1618782900000|2021-04-18 21:55:00|13351.9|13335.9|13352.8|13336.8|13356|13340|13351.8|13335.8|78
1618783200000|2021-04-18 22:00:00|13354.1|13338.1|13352.3|13336.3|13356.8|13340.8|13349.6|13333.6|230
1618783500000|2021-04-18 22:05:00|13351.9|13335.9|13353.7|13337.7|13353.9|13337.9|13350.5|13334.5|121
1618783800000|2021-04-18 22:10:00|13352.5|13336.5|13352.5|13336.5|13354.2|13338.2|13348.6|13333.4|115
1618784100000|2021-04-18 22:15:00|13349.7|13333.7|13351.3|13335.3|13354|13338|13349.3|13333.3|126
1618784400000|2021-04-18 22:20:00|13351.7|13335.7|13353.6|13337.6|13354|13338|13350.3|13334.3|139
1618784700000|2021-04-18 22:25:00|13352.6|13336.6|13353.5|13337.5|13354.1|13338.1|13350.3|13334.3|122
1618785000000|2021-04-18 22:30:00|13353.3|13337.3|13352.9|13336.9|13354.3|13338.3|13350.5|13334.5|111
1618785300000|2021-04-18 22:35:00|13352.7|13336.7|13351.7|13335.7|13354.8|13339.1|13349.3|13333.5|103
1618785600000|2021-04-18 22:40:00|13351.1|13335.1|13350.2|13335.1|13353.2|13337.8|13350.2|13334.7|75
1618785900000|2021-04-18 22:45:00|13352|13336|13350.4|13335.7|13353.5|13339.9|13348.3|13334.7|113
1618786200000|2021-04-18 22:50:00|13350.1|13335.6|13350.3|13344.2|13351.5|13344.6|13346.3|13335.6|199
1618786500000|2021-04-18 22:55:00|13350.2|13343.8|13351.3|13342.3|13352|13344.7|13349.5|13341.6|139
1618786800000|2021-04-18 23:00:00|13351.5|13342.5|13348.8|13341.5|13356.5|13344.4|13345|13337.5|362
1618787100000|2021-04-18 23:05:00|13350.2|13339.9|13350.2|13344.1|13351.4|13344.6|13347.6|13338|178
1618787400000|2021-04-18 23:10:00|13350.4|13344|13350.6|13344.6|13351.5|13346.1|13348.9|13343.7|118
1618787700000|2021-04-18 23:15:00|13350.5|13344.5|13350.4|13344.4|13350.8|13346.4|13348.8|13344.2|90
1618788000000|2021-04-18 23:20:00|13350.5|13344.5|13350.4|13344.4|13350.7|13346.3|13348.7|13344.1|111
1618788300000|2021-04-18 23:25:00|13350.3|13344.3|13350.3|13344.3|13350.5|13345.9|13348.6|13344|85
1618788600000|2021-04-18 23:30:00|13350.4|13344.4|13353.2|13346.7|13355.6|13349.6|13348.7|13343.8|201
1618788900000|2021-04-18 23:35:00|13352.3|13346.3|13347.3|13341.3|13352.5|13346.5|13347|13341|201
1618789200000|2021-04-18 23:40:00|13347.2|13341.2|13346.9|13340.9|13348|13341.6|13346.4|13340.4|93
1618789500000|2021-04-18 23:45:00|13346.7|13340.7|13347.2|13341.2|13347.4|13342.6|13345.5|13340.7|55
1618789800000|2021-04-18 23:50:00|13347.1|13341.1|13347.1|13341.1|13347.3|13342.8|13345.5|13341|55
1618790100000|2021-04-18 23:55:00|13347.3|13341.3|13352.9|13346.9|13353.1|13347.1|13345.5|13341.1|99
1618790400000|2021-04-19 00:00:00|13353.1|13347.1|13348.7|13342.7|13353.3|13347.3|13348.6|13342.6|219
1618790700000|2021-04-19 00:05:00|13349.2|13343.2|13349.9|13343.9|13353.1|13348.5|13347.7|13342.9|184
1618791000000|2021-04-19 00:10:00|13348.2|13345.2|13351.3|13345.3|13351.4|13346.4|13347.4|13342.5|145
1618791300000|2021-04-19 00:15:00|13351.2|13345.2|13350|13347|13352.1|13347.3|13349.7|13345.2|134
1618791600000|2021-04-19 00:20:00|13351.8|13345.8|13351.8|13345.8|13352|13347.5|13350.1|13345.7|88
1618791900000|2021-04-19 00:25:00|13351.7|13345.7|13350.7|13344.7|13351.7|13347.2|13349|13344.6|90
1618792200000|2021-04-19 00:30:00|13350.8|13344.8|13347.1|13344.1|13353.1|13347.1|13346.9|13342.4|164
1618792500000|2021-04-19 00:35:00|13347|13344|13346|13340|13349.1|13344.2|13344.3|13338.3|158
1618792800000|2021-04-19 00:40:00|13345.9|13339.9|13345.1|13342.1|13346.9|13342.2|13344.1|13339.8|111
1618793100000|2021-04-19 00:45:00|13345|13342|13341|13338|13345.6|13342|13340.8|13337.3|116
1618793400000|2021-04-19 00:50:00|13340.9|13337.9|13338.2|13335.2|13341.2|13338|13337.6|13333|210
1618793700000|2021-04-19 00:55:00|13338.3|13335.3|13345.2|13342.2|13349.7|13343.7|13338.2|13333.6|274
1618794000000|2021-04-19 01:00:00|13345.1|13342.1|13343|13340|13346.5|13342.2|13341.1|13336.7|208
1618794300000|2021-04-19 01:05:00|13344.7|13338.7|13340.4|13337.4|13344.7|13339.6|13340.4|13336|146
1618794600000|2021-04-19 01:10:00|13340.3|13337.3|13341|13338|13343.1|13339|13340.3|13335.8|197
1618794900000|2021-04-19 01:15:00|13340.8|13337.8|13341.3|13338.3|13344.2|13339.5|13340.8|13336.4|160
1618795200000|2021-04-19 01:20:00|13341.4|13338.4|13344.1|13341.1|13345.6|13342.3|13341.4|13337.8|198
1618795500000|2021-04-19 01:25:00|13344|13341|13346.3|13343.3|13348.9|13344.1|13344|13339.6|263
1618795800000|2021-04-19 01:30:00|13346.4|13343.4|13349|13346|13351.4|13346.7|13346.1|13342.3|195
1618796100000|2021-04-19 01:35:00|13349.1|13346.1|13345.6|13342.6|13349.9|13346.3|13345.6|13341.3|204
1618796400000|2021-04-19 01:40:00|13345.7|13342.7|13342.9|13339.9|13347|13342.7|13342.8|13338.4|223
1618796700000|2021-04-19 01:45:00|13343|13340|13340.6|13337.6|13344.4|13340.2|13339.9|13335.5|143
1618797000000|2021-04-19 01:50:00|13340.5|13337.5|13338|13335|13341.9|13337.6|13337|13332.7|220
1618797300000|2021-04-19 01:55:00|13337.9|13334.9|13340|13337|13340.7|13337.1|13337.6|13333.6|143
1618797600000|2021-04-19 02:00:00|13339.9|13336.9|13335.8|13332.8|13340.8|13337.3|13335.6|13331.4|171
1618797900000|2021-04-19 02:05:00|13335.7|13332.7|13336.8|13333.8|13337.8|13334.8|13335.7|13332.7|119
1618798200000|2021-04-19 02:10:00|13336.7|13333.7|13336.4|13333.4|13338.1|13334|13334.8|13330.6|173
1618798500000|2021-04-19 02:15:00|13336.3|13333.3|13338.7|13335.7|13339.5|13335.9|13336.2|13332.2|190
1618798800000|2021-04-19 02:20:00|13338.6|13335.6|13336.4|13333.4|13338.8|13335.8|13336.2|13333.2|148
1618799100000|2021-04-19 02:25:00|13336.3|13333.3|13338|13335|13339.1|13335.2|13336|13332.1|160
1618799400000|2021-04-19 02:30:00|13337.9|13334.9|13338.3|13335.3|13339.3|13336.1|13337.4|13333.2|126
1618799700000|2021-04-19 02:35:00|13338.4|13335.4|13336.5|13333.5|13339.4|13335.4|13336.3|13332.5|149
1618800000000|2021-04-19 02:40:00|13336.4|13333.4|13336.2|13333.2|13338.4|13334|13335.9|13331.4|166
1618800300000|2021-04-19 02:45:00|13336.3|13333.3|13337.1|13331.1|13337.3|13333.7|13335.2|13330.9|127
1618800600000|2021-04-19 02:50:00|13337.2|13331.2|13335.9|13332.9|13337.4|13334.1|13335.6|13331.1|105
1618800900000|2021-04-19 02:55:00|13336|13333|13336.2|13333.2|13338.6|13334.7|13335.8|13331.8|109
1618801200000|2021-04-19 03:00:00|13336|13333|13335.1|13332.1|13337.5|13333.2|13334.8|13330.8|135
1618801500000|2021-04-19 03:05:00|13335.3|13332.3|13335.1|13332.1|13337.1|13332.8|13334.9|13330.6|118
1618801800000|2021-04-19 03:10:00|13335|13332|13334.9|13331.9|13335.2|13332.2|13334.4|13331.4|91
1618802100000|2021-04-19 03:15:00|13334.8|13331.8|13334.7|13331.7|13335.4|13332.4|13334.3|13331.3|132
1618802400000|2021-04-19 03:20:00|13334.8|13331.8|13333.7|13330.7|13335.9|13331.8|13333.5|13329.3|149
1618802700000|2021-04-19 03:25:00|13333.6|13330.6|13335.9|13332.9|13336.3|13333.3|13332.9|13328.4|118
1618803000000|2021-04-19 03:30:00|13336|13333|13334|13331|13337.4|13333.3|13333.9|13330.9|157
1618803300000|2021-04-19 03:35:00|13333.9|13330.9|13334.2|13331.2|13334.5|13331.5|13333.9|13330.9|40
1618803600000|2021-04-19 03:40:00|13334.1|13331.1|13335.2|13332.2|13336|13332.2|13334|13329.8|79
1618803900000|2021-04-19 03:45:00|13335.3|13332.3|13335.1|13332.1|13335.3|13332.3|13335|13332|57
1618804200000|2021-04-19 03:50:00|13335.2|13332.2|13333.7|13330.7|13335.3|13332.3|13333.6|13330.6|90
1618804500000|2021-04-19 03:55:00|13333.8|13330.8|13332.7|13329.7|13334.3|13331.3|13332.5|13329.5|103
1618804800000|2021-04-19 04:00:00|13332.6|13329.6|13332.7|13329.7|13333.1|13330.1|13332.4|13329.4|87
1618805100000|2021-04-19 04:05:00|13332.8|13329.8|13332.6|13329.6|13333|13330|13332.4|13329.4|98
1618805400000|2021-04-19 04:10:00|13332.7|13329.7|13331.8|13328.8|13332.7|13329.7|13331.7|13328.7|85
1618805700000|2021-04-19 04:15:00|13331.9|13328.9|13331.7|13328.7|13332|13329|13331.5|13328.5|65
1618806000000|2021-04-19 04:20:00|13331.8|13328.8|13331.9|13328.9|13332.5|13329.5|13331.5|13328.5|102
1618806300000|2021-04-19 04:25:00|13331.8|13328.8|13331.9|13328.9|13332.1|13329.1|13331.5|13328.5|66
1618806600000|2021-04-19 04:30:00|13331.8|13328.8|13331.8|13328.8|13332|13329|13331.7|13328.7|67
1618806900000|2021-04-19 04:35:00|13331.7|13328.7|13332.5|13329.5|13334.5|13330|13331.7|13328.3|88
1618807200000|2021-04-19 04:40:00|13332.6|13329.6|13334.9|13331.9|13337.4|13332.8|13332.4|13328.3|103
1618807500000|2021-04-19 04:45:00|13335|13332|13333|13330|13336|13332|13332.9|13328.5|112
1618807800000|2021-04-19 04:50:00|13333.1|13330.1|13333.9|13330.9|13335.1|13331|13331.9|13328.3|114
1618808100000|2021-04-19 04:55:00|13333.8|13330.8|13334.8|13331.8|13335.4|13331.8|13332.8|13329.1|118
1618808400000|2021-04-19 05:00:00|13334.6|13331.6|13333.9|13330.9|13336.2|13332.2|13333.9|13329.6|131
1618808700000|2021-04-19 05:05:00|13333.8|13330.8|13335.8|13329.8|13336|13332.1|13333.8|13329.4|161
1618809000000|2021-04-19 05:10:00|13334.3|13331.3|13334|13331|13336|13331.5|13334|13329.7|70
1618809300000|2021-04-19 05:15:00|13333.9|13330.9|13334.3|13331.3|13335.9|13331.7|13333.6|13329.8|93
1618809600000|2021-04-19 05:20:00|13334.5|13331.5|13334.1|13331.1|13335.9|13331.5|13333.9|13329.2|92
1618809900000|2021-04-19 05:25:00|13334.2|13331.2|13334.2|13331.2|13335.8|13331.4|13333.7|13329|109
1618810200000|2021-04-19 05:30:00|13334.1|13331.1|13333.2|13330.2|13335.3|13331.4|13333.1|13328.6|118
1618810500000|2021-04-19 05:35:00|13333.1|13330.1|13332.4|13329.4|13334.7|13330.3|13332.3|13328.7|93
1618810800000|2021-04-19 05:40:00|13332.3|13329.3|13332.1|13329.1|13333|13329.3|13331|13326.9|130
1618811100000|2021-04-19 05:45:00|13332|13329|13331.4|13328.4|13332.2|13329.2|13331.1|13328.1|111
1618811400000|2021-04-19 05:50:00|13331.3|13328.3|13331.2|13328.2|13333.1|13328.8|13330.7|13326.7|155
1618811700000|2021-04-19 05:55:00|13331.1|13328.1|13329.9|13326.9|13331.1|13328.1|13329.7|13326.7|143
1618812000000|2021-04-19 06:00:00|13329.8|13326.8|13330.5|13327.5|13333.2|13328.8|13328.9|13324.4|314
1618812300000|2021-04-19 06:05:00|13330.2|13327.2|13330.8|13327.8|13331.7|13328.6|13328.1|13323.6|263
1618812600000|2021-04-19 06:10:00|13330.9|13327.9|13329.9|13326.9|13330.9|13327.9|13328.5|13325.5|162
1618812900000|2021-04-19 06:15:00|13329.8|13326.8|13329.9|13326.9|13332.2|13328.1|13329.3|13326.1|172
1618813200000|2021-04-19 06:20:00|13330|13327|13329.9|13326.9|13331.1|13327.1|13328.7|13324.6|185
1618813500000|2021-04-19 06:25:00|13329.7|13326.7|13329.9|13326.9|13330.8|13327.2|13328.9|13324.5|237
1618813800000|2021-04-19 06:30:00|13329.8|13326.8|13329.7|13326.7|13330.9|13327.9|13328.6|13324.3|239
1618814100000|2021-04-19 06:35:00|13329.8|13326.8|13329|13326|13333.5|13329|13328.8|13325.4|218
1618814400000|2021-04-19 06:40:00|13329.2|13326.2|13328.9|13325.9|13330|13327|13328.6|13325.6|213
1618814700000|2021-04-19 06:45:00|13328.8|13325.8|13328.3|13325.3|13330.8|13327.5|13327.4|13324.4|210
1618815000000|2021-04-19 06:50:00|13328.2|13325.2|13328.9|13325.9|13330.4|13326.3|13327.9|13324.4|183
1618815300000|2021-04-19 06:55:00|13328.8|13325.8|13329.9|13323.9|13331.7|13327.4|13328.3|13323.7|210
1618815600000|2021-04-19 07:00:00|13329.8|13323.8|13325.7|13322.7|13329.8|13325.3|13325.6|13322.6|186
1618815900000|2021-04-19 07:05:00|13325.8|13322.8|13325.8|13322.8|13326.8|13323.8|13325.6|13322.6|243
1618816200000|2021-04-19 07:10:00|13325.7|13322.7|13325.7|13322.7|13329.2|13325.3|13325.5|13322.5|237
1618816500000|2021-04-19 07:15:00|13325.8|13322.8|13324.5|13321.5|13326.4|13323.4|13324.4|13321.4|244
1618816800000|2021-04-19 07:20:00|13324.1|13321.1|13323.9|13320.9|13326.4|13322.5|13323.5|13319.8|212
1618817100000|2021-04-19 07:25:00|13323.8|13320.8|13323.8|13320.8|13324.3|13321.3|13323.5|13320.5|145
1618817400000|2021-04-19 07:30:00|13323.7|13320.7|13323.3|13320.3|13323.8|13320.8|13322.1|13319.1|203
1618817700000|2021-04-19 07:35:00|13323.4|13320.4|13323.6|13320.6|13325.1|13322.1|13323.4|13320.4|240
1618818000000|2021-04-19 07:40:00|13323.7|13320.7|13322.6|13319.6|13324|13321|13322.4|13319.4|182
1618818300000|2021-04-19 07:45:00|13322.7|13319.7|13323.8|13317.8|13323.9|13320.4|13320.4|13315.9|271
1618818600000|2021-04-19 07:50:00|13323.7|13317.7|13319.5|13316.5|13323.9|13319.4|13319.4|13314.6|305
1618818900000|2021-04-19 07:55:00|13319.6|13316.6|13321.2|13315.2|13322.8|13317.4|13319.2|13314.5|299
1618819200000|2021-04-19 08:00:00|13321.3|13315.3|13319.7|13316.7|13322.1|13317.8|13319.6|13314.9|320
1618819500000|2021-04-19 08:05:00|13319.8|13316.8|13320.7|13317.7|13321.8|13317.8|13319.6|13315.2|236
1618819800000|2021-04-19 08:10:00|13320.6|13317.6|13318.7|13315.7|13321.9|13317.8|13318.5|13314.1|179
1618820100000|2021-04-19 08:15:00|13318.8|13315.8|13316.7|13313.7|13319.2|13315.8|13316.6|13311.9|222
1618820400000|2021-04-19 08:20:00|13318.2|13312.2|13316.9|13313.9|13319.4|13315.1|13316.4|13312|277
1618820700000|2021-04-19 08:25:00|13317.1|13314.1|13314.6|13311.6|13317.1|13314.1|13314.3|13309.6|213
1618821000000|2021-04-19 08:30:00|13314.7|13311.7|13314.6|13311.6|13317|13312.5|13313.8|13309|188
1618821300000|2021-04-19 08:35:00|13314.5|13311.5|13315.2|13312.2|13317.3|13312.9|13314.5|13310.4|316
1618821600000|2021-04-19 08:40:00|13315.1|13312.1|13312.6|13309.6|13315.4|13312.1|13312.4|13309.2|192
1618821900000|2021-04-19 08:45:00|13312.7|13309.7|13311.7|13308.7|13314.8|13311|13311.5|13307.3|192
1618822200000|2021-04-19 08:50:00|13311.6|13308.6|13311.8|13308.8|13313.9|13309.4|13310.3|13306.6|273
1618822500000|2021-04-19 08:55:00|13311.7|13308.7|13311.8|13308.8|13313.5|13310.2|13311.2|13306.8|199
1618822800000|2021-04-19 09:00:00|13311.9|13308.9|13311.9|13308.9|13315.5|13310.9|13311.8|13308.8|234
1618823100000|2021-04-19 09:05:00|13312|13309|13316|13313|13318.9|13314.7|13311.7|13308.7|206
1618823400000|2021-04-19 09:10:00|13315.9|13312.9|13312.9|13309.9|13316.9|13313|13312.7|13309.2|217
1618823700000|2021-04-19 09:15:00|13313|13310|13311.6|13308.6|13315.2|13310.7|13310.8|13306.6|295
1618824000000|2021-04-19 09:20:00|13311.7|13308.7|13309.7|13306.7|13313.2|13308.8|13308.5|13303.8|240
1618824300000|2021-04-19 09:25:00|13309.6|13306.6|13312|13309|13313.8|13309.4|13309.5|13306.5|178
1618824600000|2021-04-19 09:30:00|13311.8|13308.8|13308.7|13305.7|13312.8|13308.9|13308.6|13304.4|240
1618824900000|2021-04-19 09:35:00|13308.6|13305.6|13307.9|13304.9|13309.9|13306|13307.4|13303.7|206
1618825200000|2021-04-19 09:40:00|13307.8|13304.8|13309.1|13306.1|13311.6|13307|13306.6|13301.9|219
1618825500000|2021-04-19 09:45:00|13309|13306|13310|13307|13311.3|13307.1|13309|13305|214
1618825800000|2021-04-19 09:50:00|13309.9|13306.9|13309.1|13306.1|13310.9|13307|13309|13304.9|134
1618826100000|2021-04-19 09:55:00|13309.2|13306.2|13309|13306|13310.7|13306.5|13308.3|13304.6|132
1618826400000|2021-04-19 10:00:00|13309.1|13306.1|13309.1|13306.1|13310.7|13306.3|13308.6|13304.3|153
1618826700000|2021-04-19 10:05:00|13309.2|13306.2|13309.1|13306.1|13310.9|13306.6|13308.7|13304.7|175
1618827000000|2021-04-19 10:10:00|13309.2|13306.2|13309.5|13306.5|13311|13307|13308.7|13304.3|191
1618827300000|2021-04-19 10:15:00|13309.2|13306.2|13310.9|13307.9|13310.9|13307.9|13309.2|13306.2|180
1618827600000|2021-04-19 10:20:00|13311.1|13308.1|13309.3|13306.3|13314.1|13309.6|13309.1|13304.6|166
1618827900000|2021-04-19 10:25:00|13309.2|13306.2|13309.2|13306.2|13311.9|13307.6|13307.9|13303.5|223
1618828200000|2021-04-19 10:30:00|13309.3|13306.3|13309|13306|13311.5|13307.8|13308.9|13304.7|162
1618828500000|2021-04-19 10:35:00|13309.3|13306.3|13309.3|13306.3|13310.6|13307.6|13308.6|13305.6|181
1618828800000|2021-04-19 10:40:00|13309.2|13306.2|13308.5|13305.5|13312.3|13309|13308.5|13305.5|328
1618829100000|2021-04-19 10:45:00|13308.4|13305.4|13309.5|13306.5|13311.6|13308.1|13308.1|13305.1|191
1618829400000|2021-04-19 10:50:00|13309.4|13306.4|13309.6|13306.6|13310.3|13307.3|13307.9|13304.9|166
1618829700000|2021-04-19 10:55:00|13309.7|13306.7|13307.3|13304.3|13309.7|13306.7|13306.7|13303.7|219
1618830000000|2021-04-19 11:00:00|13307.4|13304.4|13307.7|13304.7|13308|13305|13307|13304|214
1618830300000|2021-04-19 11:05:00|13307.8|13304.8|13307.7|13304.7|13310.4|13307.1|13307.4|13304.2|190
1618830600000|2021-04-19 11:10:00|13307.8|13304.8|13308|13305|13308.2|13305.2|13307.3|13304.3|151
1618830900000|2021-04-19 11:15:00|13307.9|13304.9|13309.3|13306.3|13310.4|13306.5|13307.6|13304.3|196
1618831200000|2021-04-19 11:20:00|13309|13306|13311.2|13308.2|13311.4|13308.4|13308|13305|191
1618831500000|2021-04-19 11:25:00|13311.3|13308.3|13311.4|13308.4|13313.5|13309.4|13309.2|13305.2|250
1618831800000|2021-04-19 11:30:00|13311.5|13308.5|13309|13306|13312.6|13308.8|13308.8|13305|205
1618832100000|2021-04-19 11:35:00|13309.1|13306.1|13309.3|13306.3|13311|13307.1|13308.8|13304.8|167
1618832400000|2021-04-19 11:40:00|13309.2|13306.2|13309|13306|13309.5|13306.5|13308.5|13305.5|183
1618832700000|2021-04-19 11:45:00|13309.1|13306.1|13309.2|13306.2|13310.6|13306.4|13308.2|13304.6|175
1618833000000|2021-04-19 11:50:00|13309.1|13306.1|13309.9|13306.9|13310|13307|13308|13305|228
1618833300000|2021-04-19 11:55:00|13309.6|13306.6|13307.6|13304.6|13309.6|13306.6|13307|13304|226
1618833600000|2021-04-19 12:00:00|13307.4|13304.4|13308.7|13305.7|13309.3|13306.3|13307.1|13304.1|224
1618833900000|2021-04-19 12:05:00|13308.8|13305.8|13308.1|13305.1|13308.8|13305.8|13307.8|13304.8|186
1618834200000|2021-04-19 12:10:00|13308.2|13305.2|13308.3|13305.3|13308.9|13305.9|13307.9|13304.9|99
1618834500000|2021-04-19 12:15:00|13308.4|13305.4|13309.8|13306.8|13313.7|13309.1|13308.4|13305.2|184
1618834800000|2021-04-19 12:20:00|13309.7|13306.7|13310.3|13307.3|13311|13308|13309.5|13306.5|183
1618835100000|2021-04-19 12:25:00|13310.1|13307.1|13307.8|13304.8|13310.6|13307.3|13307.4|13304.4|223
1618835400000|2021-04-19 12:30:00|13307.7|13304.7|13308|13305|13308.7|13305.7|13307|13304|132
1618835700000|2021-04-19 12:35:00|13308.1|13305.1|13308|13305|13308.5|13305.5|13306.4|13303.4|170
1618836000000|2021-04-19 12:40:00|13308.1|13305.1|13308|13305|13309|13306|13307.4|13304.4|133
1618836300000|2021-04-19 12:45:00|13308.1|13305.1|13307|13304|13309|13306|13306.8|13303.8|160
1618836600000|2021-04-19 12:50:00|13307.1|13304.1|13307.9|13304.9|13308.4|13305.4|13306.9|13303.9|143
1618836900000|2021-04-19 12:55:00|13308|13305|13305.9|13302.9|13308.3|13305.1|13305.8|13301.3|221
1618837200000|2021-04-19 13:00:00|13306|13303|13306.8|13303.8|13307.1|13304.1|13305.9|13302.9|171
1618837500000|2021-04-19 13:05:00|13306.2|13303.2|13308.2|13305.2|13309.2|13305.3|13306|13302.7|199
1618837800000|2021-04-19 13:10:00|13308|13305|13310.6|13307.6|13311.9|13307.6|13306.7|13303.7|277
1618838100000|2021-04-19 13:15:00|13310.7|13307.7|13316.8|13313.8|13316.9|13313.8|13310.5|13306.8|318
1618838400000|2021-04-19 13:20:00|13316.9|13313.9|13314.6|13311.6|13320|13315.5|13314.4|13311.4|278
1618838700000|2021-04-19 13:25:00|13314.7|13311.7|13313.5|13310.5|13315.5|13312.5|13312.6|13308.4|235
1618839000000|2021-04-19 13:30:00|13313.6|13310.6|13312.3|13309.3|13313.6|13310.6|13310.5|13306.8|197
1618839300000|2021-04-19 13:35:00|13312.4|13309.4|13313.3|13310.3|13315.5|13311.3|13311.4|13307.5|224
1618839600000|2021-04-19 13:40:00|13313.2|13310.2|13315.3|13312.3|13318|13313.4|13312.9|13309.9|241
1618839900000|2021-04-19 13:45:00|13315.2|13312.2|13314.3|13311.3|13318.9|13314.7|13314.1|13311.1|224
1618840200000|2021-04-19 13:50:00|13314.4|13311.4|13314.2|13311.2|13315.4|13311.6|13313|13309.4|216
1618840500000|2021-04-19 13:55:00|13314.3|13311.3|13309.3|13306.3|13314.6|13311.6|13309.2|13305|266
1618840800000|2021-04-19 14:00:00|13309.4|13306.4|13312.5|13309.5|13314.2|13311.2|13308.6|13305.6|222
1618841100000|2021-04-19 14:05:00|13312.6|13309.6|13315.7|13312.7|13317.8|13313.7|13311.7|13308.7|329
1618841400000|2021-04-19 14:10:00|13315.6|13312.6|13314.9|13308.9|13317.8|13314.8|13313.2|13308.8|291
1618841700000|2021-04-19 14:15:00|13313.4|13310.4|13308.2|13305.2|13316.1|13312.7|13308|13303.8|316
1618842000000|2021-04-19 14:20:00|13308.1|13305.1|13306.9|13303.9|13308.9|13305.9|13306.7|13302.5|228
1618842300000|2021-04-19 14:25:00|13306.8|13303.8|13307.9|13304.9|13308|13305|13305.8|13302.8|203
1618842600000|2021-04-19 14:30:00|13308|13305|13306.5|13303.5|13308.3|13305.3|13305.4|13301|252
1618842900000|2021-04-19 14:35:00|13306.6|13303.6|13307.2|13304.2|13307.3|13304.3|13304.8|13300.4|230
1618843200000|2021-04-19 14:40:00|13307.4|13304.4|13306.3|13303.3|13308.1|13304.6|13305.6|13301.4|273
1618843500000|2021-04-19 14:45:00|13306.4|13303.4|13307.8|13304.8|13312.3|13307.9|13306.4|13302.8|348
1618843800000|2021-04-19 14:50:00|13307.7|13304.7|13309.5|13306.5|13310.5|13306.5|13305.9|13302.3|250
1618844100000|2021-04-19 14:55:00|13309.4|13306.4|13305.2|13302.2|13311.1|13306.9|13305.1|13302.1|307
1618844400000|2021-04-19 15:00:00|13305|13302|13307|13304|13309|13304.8|13305|13302|193
1618844700000|2021-04-19 15:05:00|13306.9|13303.9|13306|13303|13307.4|13304.4|13305.9|13302.9|116
1618845000000|2021-04-19 15:10:00|13305.9|13302.9|13308.1|13305.1|13309.9|13305.6|13305.7|13302.7|147
1618845300000|2021-04-19 15:15:00|13308|13305|13307.3|13304.3|13309.5|13305.6|13306.8|13302.3|142
1618845600000|2021-04-19 15:20:00|13307.2|13304.2|13308.5|13302.5|13308.9|13304.5|13306.1|13302.5|125
1618845900000|2021-04-19 15:25:00|13308.6|13302.6|13306.3|13303.3|13308.6|13303.9|13305.9|13302.1|159
1618846200000|2021-04-19 15:30:00|13306.2|13303.2|13307.5|13304.5|13308.8|13304.7|13305.9|13301.6|240
1618846500000|2021-04-19 15:35:00|13307.4|13304.4|13306.7|13303.7|13308.9|13305.5|13306.6|13302.8|210
1618846800000|2021-04-19 15:40:00|13306.8|13303.8|13309.2|13306.2|13310.1|13306.2|13306|13303|215
1618847100000|2021-04-19 15:45:00|13309.1|13306.1|13309|13306|13312.4|13307.9|13308|13303.6|226
1618847400000|2021-04-19 15:50:00|13308.9|13305.9|13306.5|13303.5|13309.5|13305.9|13306.3|13302|263
1618847700000|2021-04-19 15:55:00|13306.6|13303.6|13309.1|13306.1|13310|13306.2|13306.5|13303.5|170
1618848000000|2021-04-19 16:00:00|13309.2|13306.2|13310.7|13307.7|13313.3|13308.6|13308|13303.6|293
1618848300000|2021-04-19 16:05:00|13310.6|13307.6|13307.7|13301.7|13312.4|13307.9|13305.9|13301.5|336
1618848600000|2021-04-19 16:10:00|13307.6|13301.6|13307.3|13304.3|13308.9|13304.5|13305.8|13301.5|301
1618848900000|2021-04-19 16:15:00|13307.4|13304.4|13306.2|13303.2|13308.4|13304.4|13305.6|13301.2|268
1618849200000|2021-04-19 16:20:00|13306.1|13303.1|13307.2|13304.2|13308.8|13304.4|13304.7|13301.2|188
1618849500000|2021-04-19 16:25:00|13307.3|13304.3|13306.1|13303.1|13309.2|13304.8|13306.1|13301.7|241
1618849800000|2021-04-19 16:30:00|13306.2|13303.2|13309.6|13303.6|13310.1|13305.7|13306.2|13302.6|163
1618850100000|2021-04-19 16:35:00|13309.5|13303.5|13306.6|13303.6|13309.8|13305.3|13306.2|13301.9|241
1618850400000|2021-04-19 16:40:00|13306.7|13303.7|13306.2|13303.2|13309|13304.5|13305.9|13302.6|167
1618850700000|2021-04-19 16:45:00|13306.1|13303.1|13305.7|13302.7|13306.9|13303.9|13305.1|13302.1|144
1618851000000|2021-04-19 16:50:00|13305.8|13302.8|13305.8|13302.8|13307.6|13303.5|13304.4|13300.2|173
1618851300000|2021-04-19 16:55:00|13305.7|13302.7|13304.9|13301.9|13307.7|13303.4|13304.7|13300.2|191
1618851600000|2021-04-19 17:00:00|13304.8|13301.8|13305.6|13302.6|13307.1|13302.8|13304.7|13300.2|153
1618851900000|2021-04-19 17:05:00|13305.5|13302.5|13305.7|13302.7|13307.5|13303|13304.8|13300.5|156
1618852200000|2021-04-19 17:10:00|13305.8|13302.8|13305.8|13302.8|13306.6|13302.9|13304.7|13300.2|142
1618852500000|2021-04-19 17:15:00|13305.9|13302.9|13305.9|13302.9|13306.1|13303.1|13305.6|13302.6|114
1618852800000|2021-04-19 17:20:00|13305.8|13302.8|13305.7|13302.7|13307.4|13302.9|13304.7|13300.1|185
1618853100000|2021-04-19 17:25:00|13305.8|13302.8|13306.3|13303.3|13307.2|13303.3|13305.6|13301.1|121
1618853400000|2021-04-19 17:30:00|13306.1|13303.1|13305.6|13302.6|13307.5|13303.4|13305.5|13301.2|144
1618853700000|2021-04-19 17:35:00|13305.7|13302.7|13304.4|13301.4|13307.1|13302.7|13304.4|13300|93
1618854000000|2021-04-19 17:40:00|13304.5|13301.5|13305.3|13302.3|13306.9|13302.3|13303.8|13299.2|98
1618854300000|2021-04-19 17:45:00|13305.2|13302.2|13304.9|13301.9|13306.6|13302.4|13304.5|13300.2|128
1618854600000|2021-04-19 17:50:00|13305|13302|13305|13302|13306.5|13302.2|13304.6|13300.5|98
1618854900000|2021-04-19 17:55:00|13304.8|13301.8|13304.7|13301.7|13305.1|13302.1|13304.6|13301.6|87
1618855200000|2021-04-19 18:00:00|13304.8|13301.8|13304.7|13301.7|13306.3|13302.1|13304.5|13300.1|120
1618855500000|2021-04-19 18:05:00|13304.6|13301.6|13304.8|13301.8|13306.5|13302.1|13303.9|13299.5|127
1618855800000|2021-04-19 18:10:00|13304.7|13301.7|13305|13302|13305|13302|13304.4|13301.4|60
1618856100000|2021-04-19 18:15:00|13305.1|13302.1|13304.9|13301.9|13306.6|13302.1|13304.4|13300.2|115
1618856400000|2021-04-19 18:20:00|13304.7|13301.7|13303.9|13300.9|13306.2|13301.9|13302.8|13298.5|195
1618856700000|2021-04-19 18:25:00|13303.8|13300.8|13302.5|13299.5|13305.7|13301|13302.2|13297.7|180
1618857000000|2021-04-19 18:30:00|13302.6|13299.6|13302.3|13299.3|13304.6|13300.1|13302.3|13298.2|134
1618857300000|2021-04-19 18:35:00|13302.4|13299.4|13303.3|13300.3|13304.9|13300.4|13302.3|13297.9|95
1618857600000|2021-04-19 18:40:00|13303.4|13300.4|13304.1|13298.1|13304.7|13300.4|13302.2|13297.7|186
1618857900000|2021-04-19 18:45:00|13304|13298|13302.1|13299.1|13304.7|13300.2|13301.9|13297.3|143
1618858200000|2021-04-19 18:50:00|13302.2|13299.2|13302|13299|13304.8|13300.2|13301.8|13297.9|157
1618858500000|2021-04-19 18:55:00|13302.1|13299.1|13300.9|13297.9|13303.8|13299.3|13300.7|13297.6|205
1618858800000|2021-04-19 19:00:00|13300.8|13297.8|13301.7|13298.7|13303.6|13299.1|13300.8|13296.6|239
1618859100000|2021-04-19 19:05:00|13301.8|13298.8|13304.3|13298.3|13304.7|13300.3|13301.6|13297.2|207
1618859400000|2021-04-19 19:10:00|13304.4|13298.4|13302.3|13299.3|13304.5|13300|13301.5|13297.3|147
1618859700000|2021-04-19 19:15:00|13302.2|13299.2|13303.3|13300.3|13305.6|13301.3|13302.1|13297.9|227
1618860000000|2021-04-19 19:20:00|13303.1|13300.1|13302|13299|13304.8|13300.4|13301.9|13297.7|183
1618860300000|2021-04-19 19:25:00|13301.9|13298.9|13304.6|13298.6|13304.6|13300.2|13301.9|13297.5|202
1618860600000|2021-04-19 19:30:00|13304.5|13298.5|13302.3|13299.3|13304.9|13300.6|13302.3|13298.2|116
1618860900000|2021-04-19 19:35:00|13302.6|13299.6|13304.6|13298.6|13304.7|13300.4|13302|13297.6|187
1618861200000|2021-04-19 19:40:00|13303.3|13300.3|13302|13299|13304.6|13300.3|13301.8|13297.2|212
1618861500000|2021-04-19 19:45:00|13301.9|13298.9|13302|13299|13304|13299.7|13301.9|13297.4|213
1618861800000|2021-04-19 19:50:00|13302.1|13299.1|13301.9|13298.9|13303.7|13299.4|13301|13296.7|165
1618862100000|2021-04-19 19:55:00|13302.2|13299.2|13306.3|13300.3|13307|13301|13302.1|13297.7|295
1618862400000|2021-04-19 20:00:00|13306.2|13300.2|13307.7|13301.7|13309.3|13303.4|13306.2|13300.2|187
1618862700000|2021-04-19 20:05:00|13307.6|13301.6|13307|13301|13307.8|13303.2|13305.7|13300.8|94
1618863000000|2021-04-19 20:10:00|13307.1|13301.1|13305.8|13299.8|13307.4|13302.7|13305.6|13299.7|103
1618863300000|2021-04-19 20:15:00|13305.9|13299.9|13305.3|13299.3|13306.3|13300.3|13305.3|13299.3|76
1618863600000|2021-04-19 20:20:00|13305|13299|13303.9|13297.9|13305.3|13299.3|13303.9|13297.9|132
1618863900000|2021-04-19 20:25:00|13304|13298|13304.2|13298.2|13304.4|13298.4|13303.9|13297.9|83
1618864200000|2021-04-19 20:30:00|13304.1|13298.1|13303.4|13297.4|13304.2|13298.2|13302.9|13296.9|106
1618864500000|2021-04-19 20:35:00|13303.5|13297.5|13303.3|13297.3|13303.8|13298.8|13301.8|13296.3|108
1618864800000|2021-04-19 20:40:00|13303.4|13297.4|13302.7|13296.7|13304.9|13297.8|13302.2|13296.2|138
1618865100000|2021-04-19 20:45:00|13302.5|13296.5|13302.6|13296.6|13303.5|13297.5|13302.4|13296.4|108
1618865400000|2021-04-19 20:50:00|13302.9|13296.9|13303.1|13297.1|13303.7|13297.7|13302.2|13296.2|77
1618865700000|2021-04-19 20:55:00|13302.9|13296.9|13305.2|13298.6|13305.7|13299|13301.8|13295.8|187
1618866000000|2021-04-19 21:00:00|13305.9|13298.1|13307.6|13297.9|13308.6|13299.4|13305.9|13297.4|72
1618866300000|2021-04-19 21:05:00|13307.7|13298.1|13307.6|13296.9|13312.2|13299|13304.1|13295.5|88
1618866600000|2021-04-19 21:10:00|13310.1|13298.9|13307.6|13297.7|13311.8|13299.1|13305.6|13296.6|105
1618866900000|2021-04-19 21:15:00|13305.8|13298.9|13305.8|13298.9|13311.6|13299.5|13304.9|13297.1|86
1618867200000|2021-04-19 21:20:00|13304.2|13298.1|13308.3|13298.5|13312.2|13299|13304.2|13296.7|96
1618867500000|2021-04-19 21:25:00|13308|13298.6|13305.8|13298.9|13310.6|13300.3|13304|13296.7|85
1618867800000|2021-04-19 21:30:00|13309.3|13298.1|13308.5|13297.3|13312.1|13299.7|13304.8|13296.2|137
1618868100000|2021-04-19 21:35:00|13307.7|13297.1|13311|13296.8|13311|13299|13304.8|13296.7|137
1618868400000|2021-04-19 21:40:00|13305.8|13298.9|13307.7|13297.3|13311.1|13298.9|13305|13296.4|123
1618868700000|2021-04-19 21:45:00|13307.6|13297.5|13305.1|13297.9|13311.2|13298.6|13302.9|13294.9|214
1618869000000|2021-04-19 21:50:00|13305|13297.8|13309.7|13300.9|13310.6|13303.4|13304.1|13295.5|268
1618869300000|2021-04-19 21:55:00|13310|13302|13306.2|13297.9|13310.3|13303.7|13305.6|13297.4|98
1618869600000|2021-04-19 22:00:00|13305.7|13298|13304|13297.7|13308|13299.7|13303.6|13297.3|316
1618869900000|2021-04-19 22:05:00|13303.7|13297.6|13305.1|13298.9|13306.4|13299.5|13303.3|13297.3|144
1618870200000|2021-04-19 22:10:00|13304.4|13297.5|13304.9|13298.4|13305.8|13299.6|13303.4|13297.4|150
1618870500000|2021-04-19 22:15:00|13304.5|13298|13304.1|13297.6|13305.5|13299.3|13303|13297|137
1618870800000|2021-04-19 22:20:00|13303.8|13297.7|13304|13298|13305.6|13299.3|13302.9|13296.9|103
1618871100000|2021-04-19 22:25:00|13304.5|13298.5|13304.4|13298.4|13305.3|13299.3|13303|13297|159
1618871400000|2021-04-19 22:30:00|13304.1|13298.1|13304.1|13298.1|13304.9|13298.9|13303.4|13297.4|125
1618871700000|2021-04-19 22:35:00|13304.4|13298.4|13304.4|13298.4|13304.7|13298.7|13303.4|13297.4|80
1618872000000|2021-04-19 22:40:00|13304.3|13298.3|13304.5|13298.5|13304.5|13298.5|13303.4|13297.4|70
1618872300000|2021-04-19 22:45:00|13304.4|13298.4|13304.2|13298.2|13304.6|13298.6|13303.3|13297.3|78
1618872600000|2021-04-19 22:50:00|13304.3|13298.3|13304.4|13298.4|13304.9|13298.9|13303.9|13297.9|76
1618872900000|2021-04-19 22:55:00|13304.5|13298.5|13304.4|13298.4|13304.6|13298.6|13303.5|13297.5|84
1618873200000|2021-04-19 23:00:00|13304.3|13298.3|13303.5|13297.5|13304.3|13298.3|13303.4|13297.4|77
1618873500000|2021-04-19 23:05:00|13303.6|13297.6|13303.3|13297.3|13303.9|13297.9|13303.1|13297.1|80
1618873800000|2021-04-19 23:10:00|13303.5|13297.5|13303|13297|13303.6|13297.6|13303|13297|74
1618874100000|2021-04-19 23:15:00|13303.1|13297.1|13302.5|13299.5|13304.3|13299.7|13301.5|13296.7|158
1618874400000|2021-04-19 23:20:00|13302.2|13299.2|13302.5|13299.5|13304.3|13299.8|13302|13297.5|103
1618874700000|2021-04-19 23:25:00|13302.4|13299.4|13303.6|13297.6|13304|13299.7|13302|13297.6|131
1618875000000|2021-04-19 23:30:00|13302.3|13299.3|13301.7|13298.7|13303.8|13299.4|13301.4|13297|147
1618875300000|2021-04-19 23:35:00|13301.8|13298.8|13303.2|13297.2|13303.7|13299.1|13301.3|13296.8|136
1618875600000|2021-04-19 23:40:00|13303.1|13297.1|13299.5|13296.5|13303.2|13298.8|13299.5|13295|127
1618875900000|2021-04-19 23:45:00|13299.6|13296.6|13299.8|13296.8|13301.7|13297.2|13299.5|13295.2|91
1618876200000|2021-04-19 23:50:00|13299.7|13296.7|13301.6|13295.6|13302.3|13297.4|13299.6|13295.4|94
1618876500000|2021-04-19 23:55:00|13301.3|13295.3|13301.4|13295.4|13302|13297.3|13299.6|13295.1|126
1618876800000|2021-04-20 00:00:00|13301.5|13295.5|13299.5|13296.5|13301.8|13297.5|13299.4|13295.5|126
1618877100000|2021-04-20 00:05:00|13299.6|13296.6|13299.5|13296.5|13300.7|13296.6|13298.4|13294.7|131
1618877400000|2021-04-20 00:10:00|13299.4|13296.4|13297.5|13294.5|13299.4|13296.4|13297.1|13294.1|123
1618877700000|2021-04-20 00:15:00|13297.4|13294.4|13297.7|13294.7|13298|13295|13297.3|13294.3|93
1618878000000|2021-04-20 00:20:00|13297.6|13294.6|13298.8|13295.8|13300.7|13296.4|13297.6|13294.6|125
1618878300000|2021-04-20 00:25:00|13298.7|13295.7|13299.3|13296.3|13300.7|13296.6|13298.2|13294.7|110
1618878600000|2021-04-20 00:30:00|13299.4|13296.4|13298|13295|13300.2|13296.6|13297.8|13294.1|141
1618878900000|2021-04-20 00:35:00|13298.1|13295.1|13297.8|13294.8|13299.5|13295.4|13297.8|13293.3|105
1618879200000|2021-04-20 00:40:00|13297.7|13294.7|13296.1|13293.1|13298.3|13295.2|13295.8|13292|164
1618879500000|2021-04-20 00:45:00|13296.2|13293.2|13294.7|13291.7|13297.5|13293.9|13294.5|13291.4|145
1618879800000|2021-04-20 00:50:00|13294.8|13291.8|13293|13290|13296.3|13291.9|13292.8|13288.4|184
1618880100000|2021-04-20 00:55:00|13293.1|13290.1|13293.1|13290.1|13294.3|13290.5|13292.6|13288.2|93
1618880400000|2021-04-20 01:00:00|13293.3|13290.3|13292.4|13289.4|13295.5|13291.1|13292|13287.7|133
1618880700000|2021-04-20 01:05:00|13292.3|13289.3|13293.2|13290.2|13294.3|13290.2|13291.9|13288.2|112
1618881000000|2021-04-20 01:10:00|13293.1|13290.1|13293.1|13290.1|13294.7|13290.3|13292.7|13288.2|93
1618881300000|2021-04-20 01:15:00|13293|13290|13293.5|13290.5|13295.5|13290.9|13292.1|13287.7|154
1618881600000|2021-04-20 01:20:00|13293.8|13290.8|13292.9|13289.9|13295.2|13291.1|13292.8|13288.6|215
1618881900000|2021-04-20 01:25:00|13292.8|13289.8|13292.4|13289.4|13293.9|13290.2|13292.1|13287.6|119
1618882200000|2021-04-20 01:30:00|13293.8|13287.8|13288.5|13285.5|13293.8|13289.4|13285.2|13280.3|292
1618882500000|2021-04-20 01:35:00|13288.1|13285.1|13288.6|13285.6|13288.7|13285.7|13287|13284|180
1618882800000|2021-04-20 01:40:00|13288.7|13285.7|13289.7|13286.7|13291.4|13287|13288.7|13285.1|152
1618883100000|2021-04-20 01:45:00|13289.8|13286.8|13285.9|13282.9|13290.5|13286.9|13285.3|13282.3|190
1618883400000|2021-04-20 01:50:00|13286|13283|13282.9|13279.9|13287.2|13284.2|13282.7|13279.3|206
1618883700000|2021-04-20 01:55:00|13282.7|13279.7|13281.8|13278.8|13285.5|13281.8|13281.8|13277.7|253
1618884000000|2021-04-20 02:00:00|13281.7|13278.7|13285.2|13282.2|13287.3|13282.7|13281.5|13277.9|367
1618884300000|2021-04-20 02:05:00|13285.1|13282.1|13284.1|13281.1|13286.8|13282.4|13283.9|13280.4|151
1618884600000|2021-04-20 02:10:00|13284|13281|13284.9|13281.9|13287.4|13282.4|13284|13279.8|196
1618884900000|2021-04-20 02:15:00|13285|13282|13284.6|13281.6|13285.9|13282|13284|13279.6|110
1618885200000|2021-04-20 02:20:00|13284.5|13281.5|13279.7|13276.7|13285.7|13281.7|13279.7|13275.3|179
1618885500000|2021-04-20 02:25:00|13279.8|13276.8|13279.3|13276.3|13282.1|13277.6|13276.9|13272.5|324
1618885800000|2021-04-20 02:30:00|13279.2|13276.2|13279.3|13276.3|13280.6|13276.3|13277.9|13273.5|138
1618886100000|2021-04-20 02:35:00|13279.2|13276.2|13277.8|13274.8|13280.5|13276.4|13277.7|13273.4|168
1618886400000|2021-04-20 02:40:00|13277.7|13274.7|13277.1|13274.1|13279.8|13276|13277.1|13273.4|141
1618886700000|2021-04-20 02:45:00|13277.2|13274.2|13275.8|13272.8|13278.5|13275.5|13275.7|13271|177
1618887000000|2021-04-20 02:50:00|13275.7|13272.7|13275.8|13272.8|13277.1|13273.5|13274.7|13270.6|148
1618887300000|2021-04-20 02:55:00|13275.9|13272.9|13277.8|13274.8|13282.1|13277.3|13275.8|13271.7|262
1618887600000|2021-04-20 03:00:00|13277.9|13274.9|13275.7|13272.7|13278.5|13275.5|13275.5|13272.5|147
1618887900000|2021-04-20 03:05:00|13275.6|13272.6|13272.5|13269.5|13275.6|13272.6|13272.5|13269.5|214
1618888200000|2021-04-20 03:10:00|13272.4|13269.4|13267.1|13264.1|13272.5|13269.5|13264.9|13260.6|314
1618888500000|2021-04-20 03:15:00|13267|13264|13266.6|13263.6|13268.1|13264.3|13265.1|13261.7|229
1618888800000|2021-04-20 03:20:00|13266.5|13263.5|13265.9|13262.9|13268.5|13263.9|13265.6|13261.3|211
1618889100000|2021-04-20 03:25:00|13265.8|13262.8|13265.6|13262.6|13268.4|13263.9|13264.3|13260.6|178
1618889400000|2021-04-20 03:30:00|13265.7|13262.7|13266.2|13263.2|13267.8|13263.7|13265.4|13261.7|157
1618889700000|2021-04-20 03:35:00|13266.1|13263.1|13266.8|13263.8|13268.3|13263.9|13265.6|13261.9|167
1618890000000|2021-04-20 03:40:00|13266.9|13263.9|13266.6|13263.6|13268|13263.9|13266.4|13262|183
1618890300000|2021-04-20 03:45:00|13266.7|13263.7|13267.1|13264.1|13270|13266|13266.4|13263.1|199
1618890600000|2021-04-20 03:50:00|13267.2|13264.2|13266.2|13263.2|13267.8|13264.2|13265.1|13260.6|188
1618890900000|2021-04-20 03:55:00|13266.1|13263.1|13266|13263|13268.5|13264.2|13266|13262.5|127
1618891200000|2021-04-20 04:00:00|13266.1|13263.1|13267.2|13264.2|13268.1|13265.1|13265.8|13262.8|110
1618891500000|2021-04-20 04:05:00|13267.3|13264.3|13270.3|13267.3|13270.4|13267.3|13267.3|13264.3|127
1618891800000|2021-04-20 04:10:00|13270.2|13267.2|13272.5|13269.5|13273.9|13269.9|13270|13267|95
1618892100000|2021-04-20 04:15:00|13272.4|13269.4|13268.8|13265.8|13272.7|13269.5|13268.6|13264.4|121
1618892400000|2021-04-20 04:20:00|13268.7|13265.7|13267.9|13264.9|13268.7|13265.7|13267.9|13264.9|110
1618892700000|2021-04-20 04:25:00|13268|13265|13266|13263|13268.9|13265.3|13265.9|13261.7|149
1618893000000|2021-04-20 04:30:00|13265.9|13262.9|13267.2|13264.2|13268.8|13264.6|13265.9|13262.7|86
1618893300000|2021-04-20 04:35:00|13267.1|13264.1|13265.9|13262.9|13267.6|13264.2|13265.7|13261.6|94
1618893600000|2021-04-20 04:40:00|13266|13263|13266.5|13263.5|13266.9|13263.9|13265.9|13262.9|85
1618893900000|2021-04-20 04:45:00|13266.4|13263.4|13266.5|13263.5|13268.5|13264|13266.3|13262.3|123
1618894200000|2021-04-20 04:50:00|13266.4|13263.4|13265.9|13262.9|13267.4|13264.1|13265.7|13261.4|143
1618894500000|2021-04-20 04:55:00|13265.8|13262.8|13265.4|13262.4|13266.9|13262.9|13265|13260.8|92
1618894800000|2021-04-20 05:00:00|13265.6|13262.6|13265.6|13262.6|13267.5|13263.4|13265|13261.4|124
1618895100000|2021-04-20 05:05:00|13265.7|13262.7|13268|13265|13269.4|13265.2|13265.4|13262.4|206
1618895400000|2021-04-20 05:10:00|13268.1|13265.1|13268.2|13265.2|13269.3|13265.6|13267.6|13263.3|148
1618895700000|2021-04-20 05:15:00|13268.1|13265.1|13270.2|13267.2|13270.2|13267.2|13267.9|13264.9|145
1618896000000|2021-04-20 05:20:00|13270.1|13267.1|13271.9|13268.9|13271.9|13268.9|13269.8|13265.3|101
1618896300000|2021-04-20 05:25:00|13272|13269|13272.2|13269.2|13276.2|13271.7|13271.9|13268.5|141
1618896600000|2021-04-20 05:30:00|13272.1|13269.1|13269.7|13266.7|13274.5|13270|13269.6|13265.7|182
1618896900000|2021-04-20 05:35:00|13269.8|13266.8|13273|13270|13273.4|13270|13269.8|13266|153
1618897200000|2021-04-20 05:40:00|13272.9|13269.9|13272.2|13269.2|13273.3|13270.3|13272.1|13269.1|121
1618897500000|2021-04-20 05:45:00|13272.1|13269.1|13271.7|13268.7|13273.5|13269.5|13271.5|13267.4|114
1618897800000|2021-04-20 05:50:00|13271.8|13268.8|13270.5|13267.5|13272.4|13269.4|13269.4|13265.8|188
1618898100000|2021-04-20 05:55:00|13270.6|13267.6|13265|13262|13272.5|13268|13264.8|13260.9|233
1618898400000|2021-04-20 06:00:00|13265.1|13262.1|13268|13265|13270.5|13266.3|13264.8|13261.3|334
1618898700000|2021-04-20 06:05:00|13268.1|13265.1|13269.1|13266.1|13270.7|13267.4|13266.9|13262.8|281
1618899000000|2021-04-20 06:10:00|13269.3|13266.3|13268.5|13265.5|13270.5|13266.6|13266.4|13262.1|334
1618899300000|2021-04-20 06:15:00|13268.6|13265.6|13271.3|13268.3|13274.6|13270.4|13267.3|13264.3|265
1618899600000|2021-04-20 06:20:00|13271.1|13268.1|13273.6|13270.6|13274|13271|13269.9|13266.3|266
1618899900000|2021-04-20 06:25:00|13273.4|13270.4|13272.2|13269.2|13274.3|13271.1|13270.3|13266.1|262
1618900200000|2021-04-20 06:30:00|13272.3|13269.3|13272.3|13269.3|13276.4|13272|13271.8|13268.8|223
1618900500000|2021-04-20 06:35:00|13272.2|13269.2|13270|13267|13272.6|13269.6|13268.3|13264.2|324
1618900800000|2021-04-20 06:40:00|13269.8|13266.8|13268.2|13265.2|13270.5|13266.8|13266.1|13261.6|269
1618901100000|2021-04-20 06:45:00|13268.1|13265.1|13267.8|13264.8|13269.8|13265.8|13265.2|13260.7|365
1618901400000|2021-04-20 06:50:00|13267.5|13264.5|13267.2|13264.2|13270.3|13266.1|13266.1|13263.1|263
1618901700000|2021-04-20 06:55:00|13267.3|13264.3|13265.1|13262.1|13270.6|13267|13264.9|13261.9|316
1618902000000|2021-04-20 07:00:00|13265.2|13262.2|13265|13262|13267.5|13263.3|13264.7|13261.5|274
1618902300000|2021-04-20 07:05:00|13264.9|13261.9|13267.4|13264.4|13270|13266.5|13264.8|13261.8|313
1618902600000|2021-04-20 07:10:00|13267.5|13264.5|13266.5|13263.5|13268.7|13264.8|13266|13262.6|177
1618902900000|2021-04-20 07:15:00|13266.3|13263.3|13267.8|13264.8|13270.8|13266.9|13265.7|13262.7|308
1618903200000|2021-04-20 07:20:00|13268|13265|13265.3|13262.3|13268.4|13265.4|13265.3|13262.3|305
1618903500000|2021-04-20 07:25:00|13265.5|13262.5|13268.4|13265.4|13271.2|13266.7|13265.3|13261.2|316
1618903800000|2021-04-20 07:30:00|13268.2|13265.2|13266.1|13263.1|13269.9|13266.1|13265.9|13262.9|265
1618904100000|2021-04-20 07:35:00|13266|13263|13265.1|13262.1|13266.4|13263.4|13263.4|13259.2|329
1618904400000|2021-04-20 07:40:00|13265.2|13262.2|13262.5|13259.5|13265.3|13262.3|13262.4|13259.4|258
1618904700000|2021-04-20 07:45:00|13262.4|13259.4|13265.2|13262.2|13265.3|13262.3|13261.8|13258.8|251
1618905000000|2021-04-20 07:50:00|13265.3|13262.3|13263.6|13260.6|13266|13262.7|13262.7|13259.3|295
1618905300000|2021-04-20 07:55:00|13263.7|13260.7|13265|13262|13266.1|13263.1|13263.7|13260.7|128
1618905600000|2021-04-20 08:00:00|13264.9|13261.9|13267.1|13264.1|13270.1|13266.1|13264.3|13261.3|184
1618905900000|2021-04-20 08:05:00|13267|13264|13268.6|13265.6|13270|13266.6|13267|13264|198
1618906200000|2021-04-20 08:10:00|13268.7|13265.7|13269.4|13266.4|13270.5|13266.9|13268.7|13264.4|173
1618906500000|2021-04-20 08:15:00|13269.3|13266.3|13269.1|13266.1|13269.4|13266.4|13267.6|13264.6|179
1618906800000|2021-04-20 08:20:00|13269|13266|13267.9|13264.9|13270|13267|13267.6|13264.6|154
1618907100000|2021-04-20 08:25:00|13267.8|13264.8|13273.2|13270.2|13275|13270.4|13267.7|13264.7|249
1618907400000|2021-04-20 08:30:00|13273.1|13270.1|13273.6|13270.6|13276.4|13272.3|13272.8|13269.8|224
1618907700000|2021-04-20 08:35:00|13273.7|13270.7|13275.4|13272.4|13276.5|13272.7|13273.4|13269.8|269
1618908000000|2021-04-20 08:40:00|13275.5|13272.5|13276.1|13273.1|13278|13273.6|13274|13269.6|160
1618908300000|2021-04-20 08:45:00|13276.2|13273.2|13277.3|13274.3|13278.5|13274.6|13274.3|13269.9|229
1618908600000|2021-04-20 08:50:00|13277.2|13274.2|13279.9|13276.9|13281.4|13276.9|13277.1|13273.2|243
1618908900000|2021-04-20 08:55:00|13279.8|13276.8|13279.6|13276.6|13282.3|13278|13279.5|13276.2|186
1618909200000|2021-04-20 09:00:00|13279.4|13276.4|13278.2|13275.2|13282.1|13277.6|13277.5|13273.3|188
1618909500000|2021-04-20 09:05:00|13278.1|13275.1|13279.4|13276.4|13280.9|13277.5|13277.6|13274.1|206
1618909800000|2021-04-20 09:10:00|13279.3|13276.3|13279|13276|13281.8|13277.4|13277.7|13274.1|226
1618910100000|2021-04-20 09:15:00|13278.8|13275.8|13281.5|13278.5|13283.2|13278.8|13278.3|13274.1|241
1618910400000|2021-04-20 09:20:00|13281.6|13278.6|13283.3|13277.3|13283.3|13279.1|13278.7|13274.4|236
1618910700000|2021-04-20 09:25:00|13283.2|13277.2|13281.2|13278.2|13284.5|13280|13281|13277.2|214
1618911000000|2021-04-20 09:30:00|13281.1|13278.1|13285.6|13279.6|13286|13281.4|13280.8|13277.8|182
1618911300000|2021-04-20 09:35:00|13285.7|13279.7|13285.2|13282.2|13286.2|13282.7|13284|13279.7|215
1618911600000|2021-04-20 09:40:00|13285.1|13282.1|13284.7|13281.7|13285.3|13282.3|13282|13279|208
1618911900000|2021-04-20 09:45:00|13284.6|13281.6|13285.7|13282.7|13290.4|13285.4|13284.6|13281.6|178
1618912200000|2021-04-20 09:50:00|13285.5|13282.5|13283.6|13280.6|13286.2|13283.2|13282.3|13279.3|214
1618912500000|2021-04-20 09:55:00|13283.7|13280.7|13282.3|13279.3|13284.8|13281.8|13281.8|13278.1|214
1618912800000|2021-04-20 10:00:00|13282.2|13279.2|13281.8|13278.8|13284.7|13280.6|13281|13276.6|235
1618913100000|2021-04-20 10:05:00|13281.9|13278.9|13281.1|13278.1|13285.3|13280.8|13280.8|13277.4|213
1618913400000|2021-04-20 10:10:00|13281.2|13278.2|13282.8|13279.8|13285|13280.5|13281|13277.7|202
1618913700000|2021-04-20 10:15:00|13282.7|13279.7|13280.9|13277.9|13284|13280.1|13280.5|13277.5|165
1618914000000|2021-04-20 10:20:00|13281|13278|13282.8|13279.8|13284.8|13280.7|13280|13277|216
1618914300000|2021-04-20 10:25:00|13282.9|13279.9|13282.6|13279.6|13284.5|13280.8|13282.4|13278.2|165
1618914600000|2021-04-20 10:30:00|13282.5|13279.5|13283.9|13280.9|13284.7|13281.7|13281.9|13278.9|140
1618914900000|2021-04-20 10:35:00|13283.6|13280.6|13283.8|13280.8|13283.9|13280.9|13282.4|13279.4|154
1618915200000|2021-04-20 10:40:00|13283.9|13280.9|13283.7|13280.7|13284.2|13281.2|13282.2|13279.2|162
1618915500000|2021-04-20 10:45:00|13283.6|13280.6|13284.2|13281.2|13284.2|13281.2|13281.7|13278.7|156
1618915800000|2021-04-20 10:50:00|13284.1|13281.1|13284.9|13281.9|13286.6|13283|13283.8|13280.4|185
1618916100000|2021-04-20 10:55:00|13284.8|13281.8|13283.2|13280.2|13285.5|13282.5|13283.1|13278.6|196
1618916400000|2021-04-20 11:00:00|13283.1|13280.1|13283.1|13280.1|13284.6|13281.6|13282.1|13279.1|174
1618916700000|2021-04-20 11:05:00|13283|13280|13287.1|13284.1|13289.9|13285.3|13283|13280|191
1618917000000|2021-04-20 11:10:00|13287|13284|13285.6|13282.6|13287.4|13284.4|13285.5|13280.6|93
1618917300000|2021-04-20 11:15:00|13285.7|13282.7|13282.8|13279.8|13286.7|13282.7|13282.4|13278.5|265
1618917600000|2021-04-20 11:20:00|13282.9|13279.9|13282.9|13279.9|13284.7|13280.2|13282|13278.3|164
1618917900000|2021-04-20 11:25:00|13282.8|13279.8|13282.4|13279.4|13284.1|13279.8|13281.5|13278|195
1618918200000|2021-04-20 11:30:00|13282.5|13279.5|13282.1|13279.1|13284.4|13279.6|13281.7|13278.4|95
1618918500000|2021-04-20 11:35:00|13282.2|13279.2|13282.3|13279.3|13282.4|13279.4|13281.7|13278.7|126
1618918800000|2021-04-20 11:40:00|13282.2|13279.2|13281|13278|13283.8|13279.7|13280.9|13276.4|92
1618919100000|2021-04-20 11:45:00|13281.1|13278.1|13280.1|13277.1|13281.7|13278.7|13279.9|13275.5|106
1618919400000|2021-04-20 11:50:00|13280.2|13277.2|13283|13280|13283.8|13280.8|13280.2|13277.2|127
1618919700000|2021-04-20 11:55:00|13282.9|13279.9|13283.9|13280.9|13285|13282|13282.4|13278.8|152
1618920000000|2021-04-20 12:00:00|13284|13281|13284.6|13281.6|13286|13283|13283.6|13280.6|233
1618920300000|2021-04-20 12:05:00|13284.7|13281.7|13284.1|13281.1|13285.7|13282.1|13283.3|13279.6|207
1618920600000|2021-04-20 12:10:00|13283.8|13280.8|13285.6|13282.6|13286.1|13283.1|13283.3|13279|129
1618920900000|2021-04-20 12:15:00|13285.7|13282.7|13285.5|13282.5|13287.1|13283|13284.7|13280.5|181
1618921200000|2021-04-20 12:20:00|13285.4|13282.4|13285.3|13282.3|13286.9|13282.8|13283.5|13280.5|211
1618921500000|2021-04-20 12:25:00|13285.2|13282.2|13290|13287|13291.5|13287|13285.1|13281.4|164
1618921800000|2021-04-20 12:30:00|13289.9|13286.9|13292|13289|13294.5|13290|13289.8|13285.8|242
1618922100000|2021-04-20 12:35:00|13292.1|13289.1|13292|13289|13292.7|13289.1|13290.3|13286.7|210
1618922400000|2021-04-20 12:40:00|13291.9|13288.9|13293.5|13287.5|13296.6|13292|13291.4|13287.5|250
1618922700000|2021-04-20 12:45:00|13293.6|13287.6|13290.3|13287.3|13293.6|13289.1|13290|13286.5|244
1618923000000|2021-04-20 12:50:00|13290.2|13287.2|13290.5|13287.5|13290.6|13287.6|13288.8|13284.4|186
1618923300000|2021-04-20 12:55:00|13290.6|13287.6|13291.9|13288.9|13293.6|13290.3|13289.6|13286.6|273
1618923600000|2021-04-20 13:00:00|13291.8|13288.8|13291.8|13288.8|13291.9|13288.9|13290|13287|269
1618923900000|2021-04-20 13:05:00|13291.9|13288.9|13288.8|13285.8|13294.3|13291.3|13288.6|13284.5|318
1618924200000|2021-04-20 13:10:00|13288.7|13285.7|13289|13286|13289.9|13286.9|13288.4|13285.4|196
1618924500000|2021-04-20 13:15:00|13288.9|13285.9|13289|13286|13290.8|13287|13288.8|13284.5|156
1618924800000|2021-04-20 13:20:00|13289.3|13286.3|13288.1|13285.1|13289.9|13286.9|13287.7|13283.5|149
1618925100000|2021-04-20 13:25:00|13287.9|13284.9|13287.8|13284.8|13288.1|13285.1|13287.4|13284.4|103
1618925400000|2021-04-20 13:30:00|13287.7|13284.7|13286.9|13283.9|13287.7|13284.7|13285.9|13282.9|185
1618925700000|2021-04-20 13:35:00|13287|13284|13286.3|13283.3|13287.4|13284.3|13284.7|13281.3|177
1618926000000|2021-04-20 13:40:00|13286.4|13283.4|13282.9|13279.9|13286.7|13283.7|13282.7|13278.4|159
1618926300000|2021-04-20 13:45:00|13282.8|13279.8|13282.7|13279.7|13285.5|13282.3|13282.6|13279.3|185
1618926600000|2021-04-20 13:50:00|13282.6|13279.6|13282.7|13279.7|13284.5|13280.9|13282.5|13278.5|136
1618926900000|2021-04-20 13:55:00|13282.8|13279.8|13282.2|13279.2|13283.9|13280.8|13281.9|13277.4|290
1618927200000|2021-04-20 14:00:00|13282.3|13279.3|13287.3|13281.3|13287.9|13283.4|13281.1|13277.4|355
1618927500000|2021-04-20 14:05:00|13287.2|13281.2|13283.5|13280.5|13287.3|13282.8|13281.9|13277.9|335
1618927800000|2021-04-20 14:10:00|13283.6|13280.6|13281.9|13278.9|13284.3|13280.6|13281.6|13278.1|298
1618928100000|2021-04-20 14:15:00|13282|13279|13282|13279|13283.6|13279.9|13279.9|13275.4|248
1618928400000|2021-04-20 14:20:00|13281.8|13278.8|13282.8|13279.8|13284.8|13280.5|13281.6|13277.1|257
1618928700000|2021-04-20 14:25:00|13282.9|13279.9|13279.9|13276.9|13284|13279.9|13279.8|13276.8|223
1618929000000|2021-04-20 14:30:00|13279.8|13276.8|13281.7|13278.7|13283.9|13279.6|13279.8|13276.8|269
1618929300000|2021-04-20 14:35:00|13281.8|13278.8|13280.4|13277.4|13282.6|13279.3|13279.1|13274.8|262
1618929600000|2021-04-20 14:40:00|13280.5|13277.5|13285.5|13282.5|13288|13283.2|13280.5|13277.5|376
1618929900000|2021-04-20 14:45:00|13285.6|13282.6|13287.3|13284.3|13289.4|13285.2|13284.7|13281.3|356
1618930200000|2021-04-20 14:50:00|13287.4|13284.4|13290|13287|13290.1|13287.1|13285.3|13281.3|247
1618930500000|2021-04-20 14:55:00|13289.9|13286.9|13287.9|13284.9|13290.8|13287.2|13287.5|13283.1|285
1618930800000|2021-04-20 15:00:00|13287.8|13284.8|13289.2|13286.2|13291|13287.7|13287.3|13284.3|260
1618931100000|2021-04-20 15:05:00|13289.3|13286.3|13288|13285|13289.8|13286.8|13288|13285|186
1618931400000|2021-04-20 15:10:00|13288.1|13285.1|13289.1|13286.1|13289.7|13286.7|13288.1|13285.1|151
1618931700000|2021-04-20 15:15:00|13289.2|13286.2|13291.3|13288.3|13292.6|13288.4|13289.1|13286.1|176
1618932000000|2021-04-20 15:20:00|13291.2|13288.2|13293.7|13290.7|13294|13291|13291.1|13288.1|202
1618932300000|2021-04-20 15:25:00|13293.8|13290.8|13294.9|13291.9|13296.1|13292|13292.9|13289.9|159
1618932600000|2021-04-20 15:30:00|13295|13292|13295.7|13292.7|13296.1|13293.1|13294|13291|217
1618932900000|2021-04-20 15:35:00|13295.6|13292.6|13294.5|13291.5|13296.5|13293.5|13294.5|13290.5|260
1618933200000|2021-04-20 15:40:00|13294.4|13291.4|13291.4|13288.4|13294.4|13291.4|13290.4|13287.4|229
1618933500000|2021-04-20 15:45:00|13291.3|13288.3|13290.3|13287.3|13292.7|13288.5|13288.7|13285.7|223
1618933800000|2021-04-20 15:50:00|13290.2|13287.2|13288.7|13285.7|13290.7|13287.7|13288.4|13285.4|228
1618934100000|2021-04-20 15:55:00|13288.8|13285.8|13287.8|13284.8|13289.4|13286.4|13287.8|13284.8|180
1618934400000|2021-04-20 16:00:00|13287.3|13284.3|13291.8|13285.8|13293.5|13288.1|13286.9|13282.5|340
1618934700000|2021-04-20 16:05:00|13290.4|13287.4|13291.4|13288.4|13292.8|13288.5|13290.1|13285.8|209
1618935000000|2021-04-20 16:10:00|13291.5|13288.5|13290.1|13287.1|13294.1|13289.6|13290.1|13286.1|196
1618935300000|2021-04-20 16:15:00|13290|13287|13292.9|13289.9|13294.6|13290.2|13289.2|13284.9|256
1618935600000|2021-04-20 16:20:00|13292.8|13289.8|13291.1|13288.1|13293.1|13290|13290.6|13286.3|199
1618935900000|2021-04-20 16:25:00|13291|13288|13292.4|13289.4|13293.2|13289.8|13290.8|13286.7|242
1618936200000|2021-04-20 16:30:00|13292.2|13289.2|13293.1|13290.1|13295.4|13291.4|13291.9|13288.4|218
1618936500000|2021-04-20 16:35:00|13293.4|13290.4|13292.3|13289.3|13293.4|13290.4|13289.7|13285.4|150
1618936800000|2021-04-20 16:40:00|13292.4|13289.4|13293|13290|13294.5|13290.4|13292.1|13287.6|145
1618937100000|2021-04-20 16:45:00|13294.5|13288.5|13293|13290|13295.2|13290.3|13291.7|13287.2|231
1618937400000|2021-04-20 16:50:00|13293.1|13290.1|13292.4|13289.4|13294.2|13291.2|13291.9|13287.6|214
1618937700000|2021-04-20 16:55:00|13292.5|13289.5|13292.8|13289.8|13294.5|13290.2|13291.9|13287.6|187
1618938000000|2021-04-20 17:00:00|13292.9|13289.9|13291.9|13288.9|13294.9|13290.4|13291.1|13286.6|224
1618938300000|2021-04-20 17:05:00|13292.1|13289.1|13293.2|13290.2|13295.1|13291|13291.9|13287.4|188
1618938600000|2021-04-20 17:10:00|13293.4|13290.4|13292.6|13289.6|13295.2|13291.3|13292.5|13288.2|168
1618938900000|2021-04-20 17:15:00|13292.7|13289.7|13291.8|13288.8|13293.8|13289.8|13290.9|13287.1|219
1618939200000|2021-04-20 17:20:00|13291.7|13288.7|13296.1|13293.1|13297.4|13293.2|13291.5|13288.5|295
1618939500000|2021-04-20 17:25:00|13296.2|13293.2|13298.1|13295.1|13298.6|13295.2|13295|13291.1|198
1618939800000|2021-04-20 17:30:00|13298|13295|13298.2|13295.2|13300.4|13296.3|13297.7|13293.3|153
1618940100000|2021-04-20 17:35:00|13298.1|13295.1|13298|13295|13299.6|13295.5|13297.7|13293.6|113
1618940400000|2021-04-20 17:40:00|13297.9|13294.9|13298|13295|13299.8|13295.6|13297.7|13293.5|131
1618940700000|2021-04-20 17:45:00|13297.9|13294.9|13297.3|13294.3|13299.2|13295|13296.7|13292.6|283
1618941000000|2021-04-20 17:50:00|13297.2|13294.2|13296.8|13293.8|13297.6|13294.6|13296.8|13293.8|187
1618941300000|2021-04-20 17:55:00|13296.9|13293.9|13296.8|13293.8|13298.7|13294.4|13296.6|13292.4|125
1618941600000|2021-04-20 18:00:00|13297|13294|13296.9|13293.9|13298.4|13294.3|13296.7|13292.4|93
1618941900000|2021-04-20 18:05:00|13297|13294|13295.3|13292.3|13298.2|13294.9|13295|13291.2|172
1618942200000|2021-04-20 18:10:00|13295.2|13292.2|13297.4|13294.4|13298.9|13294.7|13295.1|13290.7|147
1618942500000|2021-04-20 18:15:00|13297.5|13294.5|13298.7|13292.7|13300|13295.5|13297|13292.7|182
1618942800000|2021-04-20 18:20:00|13298.8|13292.8|13298.3|13295.3|13299.6|13295.6|13297|13292.7|155
1618943100000|2021-04-20 18:25:00|13298.2|13295.2|13299.7|13296.7|13301.7|13297.2|13298.2|13294.9|136
1618943400000|2021-04-20 18:30:00|13299.6|13296.6|13300.9|13297.9|13301.5|13298.1|13299.5|13295.4|166
1618943700000|2021-04-20 18:35:00|13301|13298|13301|13298|13301.2|13298.2|13300.7|13297.7|63
1618944000000|2021-04-20 18:40:00|13301.1|13298.1|13301.1|13298.1|13301.1|13298.1|13300.7|13297.7|73
1618944300000|2021-04-20 18:45:00|13300.9|13297.9|13300|13297|13302.4|13298.2|13299.9|13295.5|137
1618944600000|2021-04-20 18:50:00|13300.1|13297.1|13297.3|13294.3|13302.1|13297.6|13296.8|13292.5|202
1618944900000|2021-04-20 18:55:00|13297.2|13294.2|13298|13295|13301.4|13297|13296.7|13292.2|272
1618945200000|2021-04-20 19:00:00|13297.9|13294.9|13297|13294|13300.5|13295.7|13296.8|13293.2|207
1618945500000|2021-04-20 19:05:00|13297.1|13294.1|13295.5|13292.5|13298.9|13294.1|13295.4|13291.2|129
1618945800000|2021-04-20 19:10:00|13295.4|13292.4|13294.2|13291.2|13297|13292.6|13294|13289.8|246
1618946100000|2021-04-20 19:15:00|13294.1|13291.1|13295.5|13292.5|13297|13292.6|13294|13289.7|137
1618946400000|2021-04-20 19:20:00|13295.4|13292.4|13294.4|13291.4|13296.9|13292.7|13294.4|13290.1|147
1618946700000|2021-04-20 19:25:00|13295.7|13289.7|13293|13290|13295.8|13291.3|13292.6|13288|154
1618947000000|2021-04-20 19:30:00|13292.9|13289.9|13292.7|13286.7|13294.4|13289.9|13291.1|13286.7|152
1618947300000|2021-04-20 19:35:00|13291.3|13288.3|13290.9|13287.9|13292.7|13288.3|13290.7|13286.6|77
1618947600000|2021-04-20 19:40:00|13290.8|13287.8|13288.8|13282.8|13291.9|13288|13287|13282.5|262
1618947900000|2021-04-20 19:45:00|13288.7|13282.7|13286.9|13283.9|13289.4|13285|13286.8|13282.3|129
1618948200000|2021-04-20 19:50:00|13287.1|13284.1|13287.1|13284.1|13287.9|13284.9|13286.7|13283.7|107
1618948500000|2021-04-20 19:55:00|13287|13284|13289.9|13283.9|13289.9|13285.3|13286.8|13282.4|122
1618948800000|2021-04-20 20:00:00|13289.8|13283.8|13292.3|13286.3|13292.9|13287.8|13288.8|13283.7|171
1618949100000|2021-04-20 20:05:00|13292.4|13286.4|13291|13285|13292.6|13286.6|13290.6|13284.6|106
1618949400000|2021-04-20 20:10:00|13290.8|13284.8|13290.7|13284.7|13291.1|13285.1|13290.5|13284.5|70
1618949700000|2021-04-20 20:15:00|13290.6|13284.6|13290.9|13284.9|13291|13285|13290.5|13284.5|74
1618950000000|2021-04-20 20:20:00|13290.8|13284.8|13291.3|13285.3|13291.5|13285.5|13290.6|13284.6|95
1618950300000|2021-04-20 20:25:00|13291.2|13285.2|13291.4|13285.4|13291.6|13285.6|13289.9|13283.9|138
1618950600000|2021-04-20 20:30:00|13291.6|13285.6|13291.2|13285.2|13291.8|13286.5|13289.5|13284.9|325
1618950900000|2021-04-20 20:35:00|13291.1|13285.1|13291.5|13285.5|13292.1|13286.1|13290.4|13284.4|362
1618951200000|2021-04-20 20:40:00|13291.7|13285.7|13293.1|13287.1|13293.6|13287.6|13291.5|13285.5|164
1618951500000|2021-04-20 20:45:00|13292.8|13286.8|13290.9|13284.9|13294.5|13288.5|13289.5|13283.1|304
1618951800000|2021-04-20 20:50:00|13291|13285|13290.9|13284.9|13291|13285|13290|13284|98
1618952100000|2021-04-20 20:55:00|13290.5|13284.5|13296.8|13287.8|13298|13287.8|13289.9|13282.6|357
1618952400000|2021-04-20 21:00:00|13297.7|13288.1|13296.5|13286.2|13298.2|13288.1|13296.4|13285.3|56
1618952700000|2021-04-20 21:05:00|13297.4|13285.1|13298.3|13289.7|13300.2|13290.9|13294.4|13285|136
1618953000000|2021-04-20 21:10:00|13298.4|13289.9|13294.2|13287|13299.9|13289.9|13294.2|13283.9|122
1618953300000|2021-04-20 21:15:00|13297.1|13285.7|13294.2|13287|13299.3|13287.3|13294.2|13284|103
1618953600000|2021-04-20 21:20:00|13296.2|13287.2|13298.3|13285|13299.2|13287.2|13294.2|13284|93
1618953900000|2021-04-20 21:25:00|13294.2|13287|13294.4|13285.6|13299.5|13287.5|13294.2|13284.6|132
1618954200000|2021-04-20 21:30:00|13297.8|13287.3|13299.4|13284.8|13299.8|13288.1|13294.2|13283.9|128
1618954500000|2021-04-20 21:35:00|13299.3|13285.7|13296.1|13286.8|13299.3|13288.7|13295.7|13284.5|147
1618954800000|2021-04-20 21:40:00|13298.2|13285.8|13299.9|13284.6|13300|13288.5|13296.1|13283.9|116
1618955100000|2021-04-20 21:45:00|13299.3|13284.8|13294.9|13285|13299.3|13287.4|13293.9|13283.7|199
1618955400000|2021-04-20 21:50:00|13295|13284.7|13293.5|13284.9|13296.9|13286.5|13293.2|13283.5|230
1618955700000|2021-04-20 21:55:00|13293.6|13285.1|13295.3|13285.2|13296.2|13287.6|13293.2|13283.8|192
1618956000000|2021-04-20 22:00:00|13296.2|13284.4|13293|13285.5|13296.2|13286.5|13292.7|13284.3|134
1618956300000|2021-04-20 22:05:00|13293.2|13285.6|13292.8|13286.1|13293.9|13286.3|13292.6|13285.1|116
1618956600000|2021-04-20 22:10:00|13292.9|13285.9|13293|13285.9|13293.9|13286.3|13292.3|13285.5|105
1618956900000|2021-04-20 22:15:00|13292.9|13286|13292.9|13286.1|13293.3|13286.5|13292.4|13285.6|84
1618957200000|2021-04-20 22:20:00|13292.8|13286|13292.7|13285.9|13294.1|13286.5|13292.3|13285.2|85
1618957500000|2021-04-20 22:25:00|13292.3|13286|13292.7|13285.7|13293.6|13286.1|13292.2|13285.2|98
1618957800000|2021-04-20 22:30:00|13292.2|13286|13293.2|13287.2|13294.2|13288.2|13291.9|13285.3|177
1618958100000|2021-04-20 22:35:00|13293.6|13287.6|13292.1|13285.9|13294.4|13288.4|13291.8|13285.1|196
1618958400000|2021-04-20 22:40:00|13292.2|13285.8|13294.5|13285.9|13295.8|13287.8|13291.3|13285.2|205
1618958700000|2021-04-20 22:45:00|13294.7|13286.3|13292.7|13286.7|13295.2|13288.6|13292.1|13285.8|164
1618959000000|2021-04-20 22:50:00|13292.9|13286.9|13292.9|13286.9|13293.5|13287.4|13292.2|13286.2|114
1618959300000|2021-04-20 22:55:00|13292.8|13286.8|13292.5|13286.5|13293.1|13287.1|13292.2|13286.2|95
1618959600000|2021-04-20 23:00:00|13292.6|13286.6|13294.5|13288.5|13295.1|13289.1|13292.3|13286.3|109
1618959900000|2021-04-20 23:05:00|13294.6|13288.6|13294.1|13288.1|13295.2|13289.2|13293.7|13287.7|106
1618960200000|2021-04-20 23:10:00|13294.2|13288.2|13292|13286|13294.8|13288.8|13291.5|13285.5|107
1618960500000|2021-04-20 23:15:00|13292.1|13286.1|13294|13288|13294.1|13289.7|13291.8|13285.8|119
1618960800000|2021-04-20 23:20:00|13292.6|13289.6|13292.6|13289.6|13294.3|13289.7|13292.4|13287.8|62
1618961100000|2021-04-20 23:25:00|13292.7|13289.7|13292.8|13289.8|13294.5|13290|13292.6|13288|75
1618961400000|2021-04-20 23:30:00|13294.2|13288.2|13292.7|13289.7|13294.5|13289.9|13292.7|13288|100
1618961700000|2021-04-20 23:35:00|13294.3|13288.3|13293.1|13290.1|13294.7|13290.2|13292.6|13288|70
1618962000000|2021-04-20 23:40:00|13293|13290|13291.9|13285.9|13294.3|13290.2|13290.4|13285.8|117
1618962300000|2021-04-20 23:45:00|13292|13286|13289|13286|13293.1|13288.1|13288.9|13284.1|141
1618962600000|2021-04-20 23:50:00|13290.6|13284.6|13292.2|13286.2|13292.4|13286.8|13289.2|13284.4|154
1618962900000|2021-04-20 23:55:00|13292.4|13286.4|13294.6|13288.6|13294.6|13290.3|13291.1|13286.3|132
1618963200000|2021-04-21 00:00:00|13294.5|13288.5|13293|13290|13296.4|13292.1|13292.9|13288.4|153
1618963500000|2021-04-21 00:05:00|13293.1|13290.1|13291.8|13288.8|13294.9|13290.5|13291.6|13286.9|118
1618963800000|2021-04-21 00:10:00|13291.9|13288.9|13289.7|13286.7|13293.5|13289|13289.6|13285.4|139
1618964100000|2021-04-21 00:15:00|13289.6|13286.6|13286|13283|13290.7|13286.6|13285.5|13281.6|226
1618964400000|2021-04-21 00:20:00|13286.1|13283.1|13287.9|13284.9|13290.2|13285.9|13284.8|13280.6|183
1618964700000|2021-04-21 00:25:00|13288|13285|13286.6|13283.6|13288.3|13285.3|13286.5|13283.5|87
1618965000000|2021-04-21 00:30:00|13286.5|13283.5|13284.8|13281.8|13287.7|13283.7|13284.8|13281.7|81
1618965300000|2021-04-21 00:35:00|13284.7|13281.7|13283.5|13280.5|13287|13282.5|13283.1|13278.7|129
1618965600000|2021-04-21 00:40:00|13283.4|13280.4|13285.6|13282.6|13286.4|13282.6|13282.2|13277.8|147
1618965900000|2021-04-21 00:45:00|13285.5|13282.5|13285.9|13282.9|13286.8|13283|13284.7|13280.6|174
1618966200000|2021-04-21 00:50:00|13286|13283|13293.7|13290.7|13294.8|13290.8|13286|13283|226
1618966500000|2021-04-21 00:55:00|13293.6|13290.6|13295.6|13292.6|13297.3|13292.8|13292.9|13289.1|160
1618966800000|2021-04-21 01:00:00|13295.7|13292.7|13293.6|13287.6|13298.1|13293.9|13292|13287.5|197
1618967100000|2021-04-21 01:05:00|13293.5|13287.5|13290.6|13287.6|13293.5|13289.1|13290.6|13286.3|143
1618967400000|2021-04-21 01:10:00|13290.7|13287.7|13292.9|13286.9|13293.3|13289.3|13290.3|13285.7|156
1618967700000|2021-04-21 01:15:00|13293|13287|13291.8|13288.8|13294.6|13289.4|13290.8|13286.6|234
1618968000000|2021-04-21 01:20:00|13291.9|13288.9|13286.4|13283.4|13291.9|13288.9|13286.4|13281.9|163
1618968300000|2021-04-21 01:25:00|13288|13282|13290.1|13287.1|13293.8|13289.3|13286.6|13281.9|187
1618968600000|2021-04-21 01:30:00|13290.2|13287.2|13290.6|13284.6|13293.4|13289.4|13289.6|13284.6|206
1618968900000|2021-04-21 01:35:00|13288.9|13285.9|13284.9|13281.9|13290.3|13286.6|13284.7|13281.6|191
1618969200000|2021-04-21 01:40:00|13284.8|13281.8|13283.5|13280.5|13286.3|13282.2|13283|13278.6|260
1618969500000|2021-04-21 01:45:00|13283.4|13280.4|13283.7|13280.7|13287|13282.9|13283|13279.1|219
1618969800000|2021-04-21 01:50:00|13283.8|13280.8|13285.7|13282.7|13286.3|13282.9|13283.1|13280.1|150
1618970100000|2021-04-21 01:55:00|13285.6|13282.6|13289.2|13286.2|13290|13286.2|13285.6|13282.6|216
1618970400000|2021-04-21 02:00:00|13289.3|13286.3|13289.6|13286.6|13292.7|13288.6|13289.3|13285.6|181
1618970700000|2021-04-21 02:05:00|13289.9|13286.9|13289|13286|13290.6|13287.6|13287.9|13283.8|187
1618971000000|2021-04-21 02:10:00|13289.1|13286.1|13288.4|13285.4|13290.2|13286.7|13288|13284.1|181
1618971300000|2021-04-21 02:15:00|13288.5|13285.5|13288.1|13285.1|13290.1|13285.7|13287.5|13283.1|114
1618971600000|2021-04-21 02:20:00|13288.2|13285.2|13292.6|13286.6|13292.8|13288.2|13288.1|13284.3|132
1618971900000|2021-04-21 02:25:00|13291.2|13288.2|13295|13292|13296.2|13292.1|13291.1|13287.3|156
1618972200000|2021-04-21 02:30:00|13295.1|13292.1|13293.2|13290.2|13295.4|13292.2|13292.8|13289.3|163
1618972500000|2021-04-21 02:35:00|13293.3|13290.3|13294.8|13291.8|13295.9|13292|13291.7|13288.5|167
1618972800000|2021-04-21 02:40:00|13294.7|13291.7|13296.2|13290.2|13298.4|13294|13293.9|13289.4|208
1618973100000|2021-04-21 02:45:00|13296.1|13290.1|13292.3|13289.3|13296.2|13291.8|13291.8|13287.4|198
1618973400000|2021-04-21 02:50:00|13292.2|13289.2|13291.1|13288.1|13293|13289.3|13290.5|13286.6|163
1618973700000|2021-04-21 02:55:00|13291|13288|13290.4|13287.4|13291.2|13288.2|13289.9|13286.9|184
1618974000000|2021-04-21 03:00:00|13290.6|13287.6|13290.8|13287.8|13293.3|13288.8|13290.4|13286.4|139
1618974300000|2021-04-21 03:05:00|13290.9|13287.9|13290.2|13287.2|13292.7|13288.4|13290|13286.5|96
1618974600000|2021-04-21 03:10:00|13290.1|13287.1|13290.6|13287.6|13290.9|13287.9|13289.7|13286.7|97
1618974900000|2021-04-21 03:15:00|13290.7|13287.7|13290.7|13287.7|13290.9|13287.9|13290.2|13287.2|99
1618975200000|2021-04-21 03:20:00|13290.6|13287.6|13292.8|13289.8|13294.1|13290.2|13290.1|13286.9|127
1618975500000|2021-04-21 03:25:00|13292.9|13289.9|13291.1|13288.1|13293.2|13290.2|13290.9|13286.4|177
1618975800000|2021-04-21 03:30:00|13291|13288|13290.6|13287.6|13291.9|13288|13289.7|13285.8|128
1618976100000|2021-04-21 03:35:00|13290.5|13287.5|13293.1|13290.1|13294.4|13290.2|13290.5|13287.5|129
1618976400000|2021-04-21 03:40:00|13293|13290|13293.9|13290.9|13296|13291.8|13292.4|13289.4|149
1618976700000|2021-04-21 03:45:00|13294|13291|13296.1|13293.1|13297.3|13293.1|13292.9|13288.6|120
1618977000000|2021-04-21 03:50:00|13296.2|13293.2|13293.8|13290.8|13298.1|13294.1|13293.7|13289.7|143
1618977300000|2021-04-21 03:55:00|13293.9|13290.9|13293.3|13290.3|13295.6|13291|13293.2|13289.5|111
1618977600000|2021-04-21 04:00:00|13293.4|13290.4|13292.1|13289.1|13294.1|13291.1|13292|13287.5|171
1618977900000|2021-04-21 04:05:00|13292.2|13289.2|13293.2|13290.2|13293.3|13290.3|13291.9|13288.9|124
1618978200000|2021-04-21 04:10:00|13293.3|13290.3|13294|13291|13295.4|13291.7|13293.3|13289.4|131
1618978500000|2021-04-21 04:15:00|13293.9|13290.9|13294.1|13291.1|13294.9|13291.9|13293.9|13290.9|169
1618978800000|2021-04-21 04:20:00|13294|13291|13294.4|13291.4|13295.1|13292.1|13293.9|13290.9|71
1618979100000|2021-04-21 04:25:00|13294.3|13291.3|13297|13294|13297.4|13294|13294.2|13291.2|82
1618979400000|2021-04-21 04:30:00|13296.9|13293.9|13296.4|13293.4|13297.7|13294|13295.7|13291.6|171
1618979700000|2021-04-21 04:35:00|13296.5|13293.5|13298.8|13295.8|13301.5|13297|13296.5|13293.5|167
1618980000000|2021-04-21 04:40:00|13298.9|13295.9|13300.3|13297.3|13301|13297.3|13298.8|13294.9|140
1618980300000|2021-04-21 04:45:00|13300.2|13297.2|13299.7|13296.7|13301.1|13298.1|13299.6|13296.6|96
1618980600000|2021-04-21 04:50:00|13299.6|13296.6|13296.9|13293.9|13299.6|13296.6|13296.8|13292.8|93
1618980900000|2021-04-21 04:55:00|13297|13294|13297.7|13294.7|13298|13295|13296.6|13293.6|107
1618981200000|2021-04-21 05:00:00|13297.8|13294.8|13296.1|13293.1|13299.1|13295.2|13296|13292.9|143
1618981500000|2021-04-21 05:05:00|13296.2|13293.2|13299|13296|13301.3|13297.2|13296.1|13293.1|161
1618981800000|2021-04-21 05:10:00|13298.8|13295.8|13298.2|13295.2|13299.2|13296.2|13297.7|13294.7|160
1618982100000|2021-04-21 05:15:00|13298.1|13295.1|13297|13294|13300.2|13295.9|13296.8|13293.8|124
1618982400000|2021-04-21 05:20:00|13296.9|13293.9|13294.9|13291.9|13297.1|13294.1|13294.5|13290.6|114
1618982700000|2021-04-21 05:25:00|13295|13292|13291.9|13288.9|13295.9|13292|13291.9|13288.9|122
1618983000000|2021-04-21 05:30:00|13291.8|13288.8|13291.5|13288.5|13292.4|13289.4|13290.8|13287.8|128
1618983300000|2021-04-21 05:35:00|13291.6|13288.6|13290.3|13287.3|13293.4|13289.5|13290.2|13286.6|159
1618983600000|2021-04-21 05:40:00|13290.4|13287.4|13291.2|13288.2|13293.3|13289.4|13290.1|13287.1|120
1618983900000|2021-04-21 05:45:00|13291.1|13288.1|13290.7|13287.7|13294.3|13289.8|13290.2|13286.6|115
1618984200000|2021-04-21 05:50:00|13290.6|13287.6|13291.2|13288.2|13292.6|13288.3|13289.6|13286.6|157
1618984500000|2021-04-21 05:55:00|13291.1|13288.1|13293.5|13290.5|13296.5|13292|13290.1|13285.4|485
1618984800000|2021-04-21 06:00:00|13293.6|13290.6|13292.3|13289.3|13296.4|13291.9|13291.9|13287.4|380
1618985100000|2021-04-21 06:05:00|13292.2|13289.2|13289.3|13286.3|13292.4|13289.3|13287.4|13283.1|299
1618985400000|2021-04-21 06:10:00|13289.2|13286.2|13286.2|13283.2|13289.6|13286.3|13285.7|13282.7|224
1618985700000|2021-04-21 06:15:00|13286.1|13283.1|13286.2|13283.2|13289.1|13285|13285.8|13282.3|192
1618986000000|2021-04-21 06:20:00|13286.3|13283.3|13286.2|13283.2|13290|13285.4|13285.8|13282.8|169
1618986300000|2021-04-21 06:25:00|13286.1|13283.1|13288|13285|13290.5|13285.7|13286.1|13282.3|229
1618986600000|2021-04-21 06:30:00|13287.6|13284.6|13288.3|13282.3|13289|13284.6|13286.3|13281.8|150
1618986900000|2021-04-21 06:35:00|13288.2|13282.2|13284|13281|13288.5|13284.2|13283.9|13279.5|151
1618987200000|2021-04-21 06:40:00|13283.9|13280.9|13285.2|13282.2|13285.2|13282.2|13283.1|13278.7|208
1618987500000|2021-04-21 06:45:00|13285.3|13282.3|13287.6|13284.6|13290.2|13285.8|13284.8|13281.8|214
1618987800000|2021-04-21 06:50:00|13287.7|13284.7|13288.8|13285.8|13291.4|13287|13287.1|13283.4|217
1618988100000|2021-04-21 06:55:00|13288.9|13285.9|13289.5|13286.5|13291|13288|13288.1|13285.1|217
1618988400000|2021-04-21 07:00:00|13289.6|13286.6|13294.1|13291.1|13295.5|13291.2|13289|13286|300
1618988700000|2021-04-21 07:05:00|13294.2|13291.2|13289.1|13286.1|13295.1|13291.9|13289|13286|232
1618989000000|2021-04-21 07:10:00|13289.2|13286.2|13288.6|13285.6|13292|13287.5|13287.8|13284.8|244
1618989300000|2021-04-21 07:15:00|13288.7|13285.7|13291.5|13288.5|13291.9|13288.9|13288.3|13285.3|184
1618989600000|2021-04-21 07:20:00|13291.6|13288.6|13293.4|13290.4|13293.5|13290.5|13290.3|13285.9|233
1618989900000|2021-04-21 07:25:00|13293.5|13290.5|13295.5|13292.5|13297.8|13293.2|13293.4|13289.4|221
1618990200000|2021-04-21 07:30:00|13295.2|13292.2|13293.3|13290.3|13295.3|13292.2|13292.3|13287.9|267
1618990500000|2021-04-21 07:35:00|13293.4|13290.4|13297.9|13294.9|13300.2|13295.8|13293.3|13290.3|252
1618990800000|2021-04-21 07:40:00|13297.8|13294.8|13298.7|13295.7|13302.3|13297.8|13297|13292.7|336
1618991100000|2021-04-21 07:45:00|13298.8|13295.8|13299.3|13296.3|13301.5|13297.5|13298.8|13294.4|234
1618991400000|2021-04-21 07:50:00|13299.4|13296.4|13298.1|13295.1|13299.4|13296.4|13297.4|13293.2|188
1618991700000|2021-04-21 07:55:00|13298|13295|13295.7|13292.7|13300.3|13295.8|13295.5|13292.5|243
1618992000000|2021-04-21 08:00:00|13295.8|13292.8|13294.9|13291.9|13296.6|13293|13294.8|13290.4|175
1618992300000|2021-04-21 08:05:00|13295|13292|13297.1|13294.1|13298.3|13294.1|13294.9|13291.6|175
1618992600000|2021-04-21 08:10:00|13297.2|13294.2|13296.2|13293.2|13300.1|13295.7|13295.8|13291.5|190
1618992900000|2021-04-21 08:15:00|13296.1|13293.1|13295|13292|13297.8|13293.5|13294.9|13291.6|236
1618993200000|2021-04-21 08:20:00|13295.1|13292.1|13296.2|13293.2|13297|13294|13294.7|13291.7|197
1618993500000|2021-04-21 08:25:00|13296.3|13293.3|13296|13293|13299.5|13295.3|13295.6|13292.6|187
1618993800000|2021-04-21 08:30:00|13295.8|13292.8|13295.9|13292.9|13297.5|13293.1|13294.6|13291.5|150
1618994100000|2021-04-21 08:35:00|13295.8|13292.8|13297.5|13294.5|13298.2|13295|13295.7|13291.8|218
1618994400000|2021-04-21 08:40:00|13297.4|13294.4|13298.6|13295.6|13298.9|13295.9|13296.8|13293.8|200
1618994700000|2021-04-21 08:45:00|13298.7|13295.7|13299|13296|13299.6|13296.6|13297.6|13294.6|170
1618995000000|2021-04-21 08:50:00|13299.1|13296.1|13299|13296|13300.7|13297.7|13298.2|13295.2|177
1618995300000|2021-04-21 08:55:00|13299.1|13296.1|13303.6|13300.6|13304.9|13301.9|13299.1|13296.1|218
1618995600000|2021-04-21 09:00:00|13303.7|13300.7|13304.7|13301.7|13304.9|13301.9|13302.8|13299.8|141
1618995900000|2021-04-21 09:05:00|13304.8|13301.8|13303.8|13300.8|13305.5|13302.3|13303.5|13299.4|123
1618996200000|2021-04-21 09:10:00|13303.7|13300.7|13303.5|13300.5|13305.4|13300.9|13302.8|13298.7|126
1618996500000|2021-04-21 09:15:00|13303.6|13300.6|13304.8|13301.8|13305.8|13302.8|13302.8|13299.8|189
1618996800000|2021-04-21 09:20:00|13304.6|13301.6|13303.9|13300.9|13305.4|13301.7|13302.8|13299.2|156
1618997100000|2021-04-21 09:25:00|13304|13301|13304.6|13301.6|13306.4|13301.9|13303.6|13299.1|198
1618997400000|2021-04-21 09:30:00|13304.7|13301.7|13308.9|13305.9|13309.3|13305.9|13304.2|13300.4|214
1618997700000|2021-04-21 09:35:00|13310.4|13304.4|13310.5|13307.5|13311.1|13308|13308.7|13304.4|247
1618998000000|2021-04-21 09:40:00|13310.3|13307.3|13309.3|13306.3|13310.6|13307.6|13309.3|13306.3|136
1618998300000|2021-04-21 09:45:00|13309.4|13306.4|13309.2|13306.2|13310.1|13307.1|13309.1|13306.1|162
1618998600000|2021-04-21 09:50:00|13309.1|13306.1|13308.6|13305.6|13309.2|13306.2|13307.2|13304.2|151
1618998900000|2021-04-21 09:55:00|13308.7|13305.7|13304.8|13301.8|13309.4|13306.2|13304.4|13300.5|291
1618999200000|2021-04-21 10:00:00|13304.9|13301.9|13305.9|13302.9|13305.9|13302.9|13303.8|13299.5|221
1618999500000|2021-04-21 10:05:00|13306|13303|13302.9|13299.9|13306|13303|13301.2|13297.6|217
1618999800000|2021-04-21 10:10:00|13302.8|13299.8|13302.4|13299.4|13305.2|13300.8|13301.8|13297.9|198
1619000100000|2021-04-21 10:15:00|13302.7|13299.7|13303.9|13300.9|13305.1|13301.4|13301.9|13297.7|197
1619000400000|2021-04-21 10:20:00|13303.8|13300.8|13307.8|13301.8|13308.1|13304|13303.8|13299.5|214
1619000700000|2021-04-21 10:25:00|13307.7|13301.7|13306.5|13303.5|13308.2|13304|13305.6|13301.4|208
1619001000000|2021-04-21 10:30:00|13306.4|13303.4|13304.3|13301.3|13306.7|13303.7|13302.4|13298.7|204
1619001300000|2021-04-21 10:35:00|13304.8|13301.8|13303.4|13300.4|13305.5|13302.5|13302.2|13298.4|236
1619001600000|2021-04-21 10:40:00|13303.6|13300.6|13303.5|13300.5|13306.2|13302.3|13303.1|13299.6|192
1619001900000|2021-04-21 10:45:00|13303.6|13300.6|13304.2|13301.2|13307.5|13303.5|13303.4|13300.4|183
1619002200000|2021-04-21 10:50:00|13304.3|13301.3|13302.5|13299.5|13305.1|13302.1|13302.3|13299.3|150
1619002500000|2021-04-21 10:55:00|13302.7|13299.7|13302.4|13299.4|13302.9|13299.9|13301.9|13298.9|112
1619002800000|2021-04-21 11:00:00|13302.5|13299.5|13302.6|13299.6|13304|13300|13301.8|13297.8|133
1619003100000|2021-04-21 11:05:00|13302.5|13299.5|13303.2|13300.2|13305.3|13300.9|13302.3|13299.1|147
1619003400000|2021-04-21 11:10:00|13303.3|13300.3|13302.3|13299.3|13304.2|13300.3|13301.8|13297.7|237
1619003700000|2021-04-21 11:15:00|13302.4|13299.4|13302.9|13299.9|13304.8|13300.3|13302.2|13298.4|280
1619004000000|2021-04-21 11:20:00|13303|13300|13303.3|13300.3|13304.3|13300.4|13302.1|13298|183
1619004300000|2021-04-21 11:25:00|13303.4|13300.4|13303.1|13300.1|13305.1|13300.8|13302.5|13298.4|117
1619004600000|2021-04-21 11:30:00|13303.2|13300.2|13302.9|13299.9|13304.3|13300.2|13301.3|13297.9|156
1619004900000|2021-04-21 11:35:00|13303|13300|13301.7|13298.7|13305.4|13300.9|13301|13298|140
1619005200000|2021-04-21 11:40:00|13301.6|13298.6|13302.4|13299.4|13303.7|13299.4|13300.3|13296.5|139
1619005500000|2021-04-21 11:45:00|13302.3|13299.3|13303.1|13300.1|13304.3|13300.1|13301.3|13297.1|154
1619005800000|2021-04-21 11:50:00|13303.4|13300.4|13301.1|13298.1|13303.8|13300.8|13301|13296.6|155
1619006100000|2021-04-21 11:55:00|13301|13298|13302|13299|13304.3|13300|13301|13297.3|140
1619006400000|2021-04-21 12:00:00|13302.1|13299.1|13305|13299|13305.1|13300.7|13300.7|13297.7|233
1619006700000|2021-04-21 12:05:00|13303.4|13300.4|13302.7|13299.7|13305.3|13302|13302.4|13297.8|175
1619007000000|2021-04-21 12:10:00|13302.9|13299.9|13303.2|13300.2|13306.1|13301.6|13302.1|13298.5|191
1619007300000|2021-04-21 12:15:00|13303.1|13300.1|13305.7|13299.7|13306.1|13301.9|13302|13298.1|234
1619007600000|2021-04-21 12:20:00|13305.8|13299.8|13303.3|13300.3|13307.4|13302.9|13302.5|13298.8|230
1619007900000|2021-04-21 12:25:00|13303.4|13300.4|13302.9|13299.9|13304.5|13300.5|13302.9|13298.4|70
1619008200000|2021-04-21 12:30:00|13303|13300|13302.4|13299.4|13304.1|13300.1|13301.9|13297.3|161
1619008500000|2021-04-21 12:35:00|13302.5|13299.5|13305|13302|13306.7|13302.2|13301.7|13297.1|217
1619008800000|2021-04-21 12:40:00|13304.9|13301.9|13301.1|13298.1|13305.2|13302|13300.8|13297|150
1619009100000|2021-04-21 12:45:00|13301.2|13298.2|13301.8|13298.8|13304|13299.5|13300.3|13296.2|158
1619009400000|2021-04-21 12:50:00|13301.9|13298.9|13305.1|13302.1|13305.8|13302.1|13301.8|13298.8|171
1619009700000|2021-04-21 12:55:00|13305.2|13302.2|13303.3|13300.3|13306.8|13302.5|13302.9|13298.5|175
1619010000000|2021-04-21 13:00:00|13303.4|13300.4|13304.5|13301.5|13306.2|13302.5|13302.6|13298.2|264
1619010300000|2021-04-21 13:05:00|13304.4|13301.4|13307.4|13304.4|13308.3|13304.9|13304.2|13299.6|201
1619010600000|2021-04-21 13:10:00|13307.5|13304.5|13309.9|13306.9|13312.5|13308.1|13307.5|13304.5|223
1619010900000|2021-04-21 13:15:00|13310|13307|13308.5|13305.5|13310.4|13307|13307.7|13304.2|171
1619011200000|2021-04-21 13:20:00|13308.4|13305.4|13308.8|13305.8|13309|13306|13306.4|13301.9|241
1619011500000|2021-04-21 13:25:00|13308.7|13305.7|13312|13309|13312.1|13309.1|13308.7|13305.5|139
1619011800000|2021-04-21 13:30:00|13312.1|13309.1|13313.5|13307.5|13314.6|13310.2|13310.4|13305.8|204
1619012100000|2021-04-21 13:35:00|13313.4|13307.4|13312|13309|13315.5|13311|13310.6|13306.5|243
1619012400000|2021-04-21 13:40:00|13312.1|13309.1|13310|13307|13314.4|13310.3|13309.9|13305.5|262
1619012700000|2021-04-21 13:45:00|13309.9|13306.9|13308|13302|13311.4|13307|13306.1|13301.8|233
1619013000000|2021-04-21 13:50:00|13308.1|13302.1|13305.9|13302.9|13308.8|13304.2|13304.9|13299.4|350
1619013300000|2021-04-21 13:55:00|13306|13303|13303.2|13300.2|13306.8|13303|13303.1|13299|181
1619013600000|2021-04-21 14:00:00|13302.6|13299.6|13300.7|13297.7|13303.8|13299.6|13299.1|13294.4|234
1619013900000|2021-04-21 14:05:00|13300.8|13297.8|13302.4|13296.4|13304.8|13300.3|13300.4|13296.4|277
1619014200000|2021-04-21 14:10:00|13302.3|13296.3|13302.6|13299.6|13305.5|13301|13300.3|13295.8|299
1619014500000|2021-04-21 14:15:00|13302.5|13299.5|13302.2|13296.2|13305.9|13301.8|13300.8|13296.2|332
1619014800000|2021-04-21 14:20:00|13302.3|13296.3|13295.6|13289.6|13302.9|13298.2|13294|13289.6|285
1619015100000|2021-04-21 14:25:00|13295.5|13289.5|13293.3|13287.3|13295.8|13291.2|13291.6|13286.9|340
1619015400000|2021-04-21 14:30:00|13293.4|13287.4|13295.4|13292.4|13298.9|13294.3|13291.8|13287.2|316
1619015700000|2021-04-21 14:35:00|13295.3|13292.3|13292.3|13286.3|13296.9|13292.8|13290.7|13285.5|336
1619016000000|2021-04-21 14:40:00|13292.2|13286.2|13289|13286|13292.4|13287.9|13288.7|13284.5|275
1619016300000|2021-04-21 14:45:00|13288.8|13285.8|13286.1|13283.1|13290|13286.2|13285.9|13282.4|237
1619016600000|2021-04-21 14:50:00|13286|13283|13286.5|13283.5|13290.7|13286|13285.9|13282|298
1619016900000|2021-04-21 14:55:00|13286.4|13283.4|13285.1|13282.1|13288.7|13284.3|13284.7|13280.6|275
1619017200000|2021-04-21 15:00:00|13285|13282|13286.3|13283.3|13287.5|13283.4|13284.1|13279.6|226
1619017500000|2021-04-21 15:05:00|13286.4|13283.4|13286.2|13283.2|13288.9|13284.5|13286|13281.5|164
1619017800000|2021-04-21 15:10:00|13286.3|13283.3|13284.2|13281.2|13288.6|13283.4|13283.8|13279.4|137
1619018100000|2021-04-21 15:15:00|13284.1|13281.1|13284.1|13281.1|13287.1|13282.5|13283.9|13279.4|135
1619018400000|2021-04-21 15:20:00|13285.7|13279.7|13284.3|13281.3|13286.2|13281.7|13284|13279.6|126
1619018700000|2021-04-21 15:25:00|13284.2|13281.2|13285|13282|13286.6|13282.3|13284.1|13279.6|110
1619019000000|2021-04-21 15:30:00|13285.1|13282.1|13284.7|13281.7|13286.8|13282.4|13284.2|13279.7|224
1619019300000|2021-04-21 15:35:00|13284.6|13281.6|13285.5|13279.5|13286|13281.7|13283.9|13279.4|146
1619019600000|2021-04-21 15:40:00|13284.1|13281.1|13284.2|13281.2|13285.7|13281.5|13283.9|13279.5|152
1619019900000|2021-04-21 15:45:00|13284.1|13281.1|13284.2|13281.2|13285.9|13281.4|13283.5|13279.5|181
1619020200000|2021-04-21 15:50:00|13284.1|13281.1|13284.7|13281.7|13286.6|13282.2|13284.1|13280|157
1619020500000|2021-04-21 15:55:00|13284.8|13281.8|13285.2|13282.2|13286.7|13282.4|13284.1|13279.6|177
1619020800000|2021-04-21 16:00:00|13286.7|13280.7|13287|13281|13287.4|13283.3|13285.2|13280.6|167
1619021100000|2021-04-21 16:05:00|13287.1|13281.1|13286.7|13280.7|13287.9|13283.2|13284.8|13280.6|187
1619021400000|2021-04-21 16:10:00|13286.8|13280.8|13289.9|13283.9|13290.2|13285.5|13285.2|13280.7|200
1619021700000|2021-04-21 16:15:00|13290|13284|13290.9|13284.9|13292|13287.3|13288.7|13284|215
1619022000000|2021-04-21 16:20:00|13290.7|13284.7|13289.9|13286.9|13291.1|13286.9|13289|13284.5|139
1619022300000|2021-04-21 16:25:00|13289.8|13286.8|13289.9|13286.9|13290.1|13287.1|13289.5|13286.5|129
1619022600000|2021-04-21 16:30:00|13289.8|13286.8|13289.1|13286.1|13291.4|13286.9|13288.6|13284.3|147
1619022900000|2021-04-21 16:35:00|13289|13286|13289.3|13286.3|13290.2|13286.4|13288.5|13284.1|145
1619023200000|2021-04-21 16:40:00|13289.4|13286.4|13288|13285|13289.8|13286.4|13287.5|13282.8|164
1619023500000|2021-04-21 16:45:00|13287.9|13284.9|13286.8|13283.8|13289.3|13285|13286.8|13282.2|154
1619023800000|2021-04-21 16:50:00|13286.9|13283.9|13287.1|13284.1|13288.8|13284.3|13286.3|13281.7|176
1619024100000|2021-04-21 16:55:00|13287.2|13284.2|13288.5|13285.5|13290|13285.9|13287.1|13282.5|130
1619024400000|2021-04-21 17:00:00|13288.6|13285.6|13287.8|13284.8|13290.1|13285.7|13287.2|13282.5|262
1619024700000|2021-04-21 17:05:00|13287.7|13284.7|13285.6|13282.6|13289.7|13285.2|13285.4|13280.8|195
1619025000000|2021-04-21 17:10:00|13285.5|13282.5|13285.9|13282.9|13287.6|13283.2|13285.1|13280.4|206
1619025300000|2021-04-21 17:15:00|13285.8|13282.8|13286.7|13283.7|13288.6|13284|13285.8|13282.2|161
1619025600000|2021-04-21 17:20:00|13286.8|13283.8|13286.2|13283.2|13288.1|13284|13286.2|13281.7|144
1619025900000|2021-04-21 17:25:00|13286.4|13283.4|13287|13284|13288.5|13284|13285.7|13281|173
1619026200000|2021-04-21 17:30:00|13286.9|13283.9|13286.3|13283.3|13288.3|13283.9|13285.9|13281.7|165
1619026500000|2021-04-21 17:35:00|13286.4|13283.4|13286.6|13283.6|13288.4|13283.8|13286.2|13281.8|160
1619026800000|2021-04-21 17:40:00|13286.5|13283.5|13286.7|13283.7|13288.3|13284|13286.2|13281.6|127
1619027100000|2021-04-21 17:45:00|13286.8|13283.8|13285.8|13282.8|13288.5|13284|13285.5|13281|154
1619027400000|2021-04-21 17:50:00|13285.9|13282.9|13286.3|13283.3|13287.8|13283.5|13285.8|13281.4|159
1619027700000|2021-04-21 17:55:00|13286.4|13283.4|13289|13283|13289.1|13284.8|13285.5|13281.1|152
1619028000000|2021-04-21 18:00:00|13289.1|13283.1|13289.9|13286.9|13291.6|13287.1|13287.3|13282.8|284
1619028300000|2021-04-21 18:05:00|13290|13287|13289.9|13286.9|13291.5|13287.1|13289.4|13285.1|137
1619028600000|2021-04-21 18:10:00|13289.8|13286.8|13291.1|13288.1|13292.7|13288.2|13289.8|13285.8|153
1619028900000|2021-04-21 18:15:00|13291.2|13288.2|13291|13288|13292.8|13288.3|13290.8|13286.1|143
1619029200000|2021-04-21 18:20:00|13291.1|13288.1|13291.3|13288.3|13292.9|13288.4|13290.9|13286.2|130
1619029500000|2021-04-21 18:25:00|13291.4|13288.4|13291.2|13288.2|13292.9|13288.4|13291|13286.2|123
1619029800000|2021-04-21 18:30:00|13291.3|13288.3|13292.9|13286.9|13293|13288.5|13290.9|13286.2|144
1619030100000|2021-04-21 18:35:00|13293|13287|13291.3|13288.3|13293|13288.5|13291.1|13286.9|70
1619030400000|2021-04-21 18:40:00|13291.2|13288.2|13293.3|13290.3|13295.1|13290.6|13291.1|13286.4|183
1619030700000|2021-04-21 18:45:00|13293.4|13290.4|13293.8|13290.8|13295.8|13291.3|13292.9|13288.5|208
1619031000000|2021-04-21 18:50:00|13294|13291|13291.9|13288.9|13295.8|13291.3|13291.8|13287.7|121
1619031300000|2021-04-21 18:55:00|13292|13289|13291.7|13288.7|13293.2|13289.2|13290.9|13286.5|149
1619031600000|2021-04-21 19:00:00|13291.9|13288.9|13293.9|13287.9|13294.2|13289.9|13291.7|13287.6|147
1619031900000|2021-04-21 19:05:00|13293.8|13287.8|13292.4|13289.4|13294|13289.6|13292.1|13287.6|93
1619032200000|2021-04-21 19:10:00|13292.5|13289.5|13291.3|13288.3|13293.9|13289.5|13291.3|13286.8|72
1619032500000|2021-04-21 19:15:00|13291.2|13288.2|13292|13289|13293.7|13289.2|13291.2|13286.7|110
1619032800000|2021-04-21 19:20:00|13291.9|13288.9|13291.7|13288.7|13293.4|13289.1|13291.6|13287.1|85
1619033100000|2021-04-21 19:25:00|13291.6|13288.6|13292.5|13286.5|13292.8|13288.7|13290.9|13286.2|163
1619033400000|2021-04-21 19:30:00|13292.4|13286.4|13290.5|13284.5|13292.4|13288.2|13289.1|13284.2|154
1619033700000|2021-04-21 19:35:00|13290.7|13284.7|13289.1|13286.1|13291|13286.4|13288.9|13284.2|175
1619034000000|2021-04-21 19:40:00|13289|13286|13289.9|13286.9|13291.4|13286.9|13289|13284.5|195
1619034300000|2021-04-21 19:45:00|13290|13287|13290.6|13287.6|13292.6|13288|13289.8|13285.2|154
1619034600000|2021-04-21 19:50:00|13290.5|13287.5|13289.9|13286.9|13292.6|13288.1|13289.8|13285.6|173
1619034900000|2021-04-21 19:55:00|13291.5|13285.5|13290.7|13284.7|13291.7|13287|13289.2|13284.6|140
1619035200000|2021-04-21 20:00:00|13290.8|13284.8|13289.4|13283.4|13291.4|13286.6|13289.1|13283.4|151
1619035500000|2021-04-21 20:05:00|13289.3|13283.3|13288|13285|13289.9|13285.1|13287.8|13283.3|54
1619035800000|2021-04-21 20:10:00|13288.1|13285.1|13289.3|13283.3|13290.4|13285.8|13288|13283.2|101
1619036100000|2021-04-21 20:15:00|13289.4|13283.4|13290.2|13284.2|13290.5|13284.5|13289.1|13283.1|122
1619036400000|2021-04-21 20:20:00|13290.6|13284.6|13290.2|13284.2|13290.8|13284.8|13289.8|13283.8|112
1619036700000|2021-04-21 20:25:00|13290.3|13284.3|13290.6|13284.6|13291.1|13285.1|13290.3|13284.3|75
1619037000000|2021-04-21 20:30:00|13290.5|13284.5|13291.2|13285.2|13291.3|13285.3|13290.5|13284.5|80
1619037300000|2021-04-21 20:35:00|13291.3|13285.3|13291.5|13285.5|13291.8|13285.8|13291.1|13285.1|67
1619037600000|2021-04-21 20:40:00|13291.3|13285.3|13291.2|13285.2|13291.5|13285.5|13290.3|13284.3|71
1619037900000|2021-04-21 20:45:00|13292.3|13286.3|13291.5|13285.5|13292.3|13286.3|13290.5|13284.5|148
1619038200000|2021-04-21 20:50:00|13291.4|13285.4|13291.7|13285.7|13292.2|13286.2|13290.8|13284.8|166
1619038500000|2021-04-21 20:55:00|13291.4|13285.4|13293.7|13286.8|13293.7|13286.8|13289.2|13283.2|205
1619038800000|2021-04-21 21:00:00|13294.5|13286.3|13295.5|13286.7|13295.9|13287.4|13294|13285.9|41
1619039100000|2021-04-21 21:05:00|13294.6|13287.3|13296.3|13287.4|13297.4|13288.5|13294.5|13284.1|87
1619039400000|2021-04-21 21:10:00|13295.2|13287.8|13295.1|13286.5|13297.6|13288.5|13294.5|13283.1|87
1619039700000|2021-04-21 21:15:00|13296|13287.1|13296.9|13284.8|13297.7|13288.6|13294.4|13283.6|71
1619040000000|2021-04-21 21:20:00|13295.8|13286.5|13293|13284.1|13296.9|13288.5|13292.9|13283.4|111
1619040300000|2021-04-21 21:25:00|13292.8|13284.2|13291.5|13285.5|13293.7|13285.5|13291.5|13282.2|125
1619040600000|2021-04-21 21:30:00|13292.6|13282.7|13290.9|13283.8|13294.3|13285.5|13290.4|13281|208
1619040900000|2021-04-21 21:35:00|13291|13284|13291.1|13283.9|13291.3|13284.7|13290.5|13283.3|228
1619041200000|2021-04-21 21:40:00|13290.9|13283.5|13290.7|13284.4|13291.8|13284.7|13290.5|13282|141
1619041500000|2021-04-21 21:45:00|13290.8|13284.5|13292|13283.5|13292.1|13285.4|13290.6|13282.8|178
1619041800000|2021-04-21 21:50:00|13291.8|13284.5|13290.6|13284.4|13292.9|13285.1|13290.1|13282.8|107
1619042100000|2021-04-21 21:55:00|13290.7|13284.2|13291.4|13284|13291.7|13284.6|13290.5|13283.6|142
1619042400000|2021-04-21 22:00:00|13291.5|13284.3|13290.7|13284.3|13293.4|13284.8|13290.3|13281.6|227
1619042700000|2021-04-21 22:05:00|13290.6|13284.4|13290.6|13284.3|13291.1|13285.1|13290.4|13284.3|249
1619043000000|2021-04-21 22:10:00|13290.9|13284.7|13291|13285|13291|13285|13290.2|13284.2|91
1619043300000|2021-04-21 22:15:00|13290.8|13284.7|13291.1|13285.1|13291.2|13285.2|13290.3|13284.3|75
1619043600000|2021-04-21 22:20:00|13290.7|13284.7|13290.8|13284.8|13291.5|13285.5|13290.5|13284.5|94
1619043900000|2021-04-21 22:25:00|13290.9|13284.9|13290.7|13284.7|13291.4|13285.4|13290.4|13284.4|106
1619044200000|2021-04-21 22:30:00|13290.8|13284.8|13289.6|13283.6|13290.8|13284.8|13288.8|13282.8|105
1619044500000|2021-04-21 22:35:00|13289.4|13283.4|13289.9|13283.7|13290.3|13284.3|13289.2|13283.2|139
1619044800000|2021-04-21 22:40:00|13289.6|13283.6|13290.2|13284.2|13291.6|13285.6|13289.5|13283.5|152
1619045100000|2021-04-21 22:45:00|13289.7|13283.7|13290.5|13284.5|13291.8|13285.8|13289.3|13283.3|168
1619045400000|2021-04-21 22:50:00|13290.4|13284.4|13290|13284|13290.7|13286|13288.9|13283.7|70
1619045700000|2021-04-21 22:55:00|13290.1|13284.1|13289.8|13283.8|13290.3|13285.4|13288.2|13283.2|111
1619046000000|2021-04-21 23:00:00|13289.7|13283.7|13289.7|13283.7|13290|13285.4|13288.2|13283.6|81
1619046300000|2021-04-21 23:05:00|13288.3|13285.3|13288.4|13285.4|13290.1|13285.5|13288.2|13283.6|72
1619046600000|2021-04-21 23:10:00|13288.3|13285.3|13288.4|13285.4|13290.2|13285.8|13288.2|13283.6|49
1619046900000|2021-04-21 23:15:00|13288.2|13285.2|13289|13283|13289.8|13285.3|13287.4|13282.9|214
1619047200000|2021-04-21 23:20:00|13289.1|13283.1|13287.5|13284.5|13289.2|13284.8|13287.5|13282.9|63
1619047500000|2021-04-21 23:25:00|13287.6|13284.6|13287|13284|13289.4|13284.7|13286.9|13282.3|103
1619047800000|2021-04-21 23:30:00|13288.6|13282.6|13287.1|13284.1|13288.9|13284.2|13286.9|13282.4|68
1619048100000|2021-04-21 23:35:00|13287.2|13284.2|13287|13284|13288.8|13284.3|13287|13282.5|63
1619048400000|2021-04-21 23:40:00|13287.2|13284.2|13287.4|13284.4|13288.9|13284.5|13287|13282.5|69
1619048700000|2021-04-21 23:45:00|13287.3|13284.3|13289.5|13286.5|13291.5|13287.1|13287.2|13282.7|130
1619049000000|2021-04-21 23:50:00|13289.3|13286.3|13287.3|13284.3|13289.8|13286.6|13286.8|13282.2|110
1619049300000|2021-04-21 23:55:00|13287.4|13284.4|13289.5|13283.5|13290.1|13285.1|13287.3|13282.9|81
1619049600000|2021-04-22 00:00:00|13289.4|13283.4|13287.2|13284.2|13289.4|13285.6|13285.9|13281.4|141
1619049900000|2021-04-22 00:05:00|13287.3|13284.3|13286.3|13283.3|13289.2|13285.5|13286|13282.9|182
1619050200000|2021-04-22 00:10:00|13286.2|13283.2|13287.1|13284.1|13287.2|13284.2|13285.7|13282.7|176
1619050500000|2021-04-22 00:15:00|13287.2|13284.2|13289.1|13286.1|13290.7|13286.3|13287|13284|101
1619050800000|2021-04-22 00:20:00|13289.2|13286.2|13288.8|13285.8|13289.3|13286.3|13288|13285|137
1619051100000|2021-04-22 00:25:00|13288.9|13285.9|13291.2|13288.2|13293.6|13289.2|13288.8|13285.5|214
1619051400000|2021-04-22 00:30:00|13291.1|13288.1|13290.3|13287.3|13292.4|13288.4|13290|13285.4|144
1619051700000|2021-04-22 00:35:00|13290.2|13287.2|13286.6|13283.6|13290.5|13287.3|13286|13281.6|172
1619052000000|2021-04-22 00:40:00|13288.1|13282.1|13284.1|13278.1|13288.1|13283.6|13282.1|13277.5|174
1619052300000|2021-04-22 00:45:00|13284|13278|13279.2|13276.2|13284.8|13280.4|13279|13275.5|169
1619052600000|2021-04-22 00:50:00|13279.1|13276.1|13280.1|13277.1|13282.2|13278.1|13277.7|13273.4|196
1619052900000|2021-04-22 00:55:00|13280.2|13277.2|13280|13277|13281.1|13277.3|13278.2|13274.9|187
1619053200000|2021-04-22 01:00:00|13280.1|13277.1|13283.3|13280.3|13285.7|13281.1|13279.7|13275.3|239
1619053500000|2021-04-22 01:05:00|13284.7|13278.7|13280.4|13277.4|13284.7|13280.3|13279.6|13275.5|199
1619053800000|2021-04-22 01:10:00|13280.5|13277.5|13284.9|13278.9|13285|13279.5|13279.8|13275.4|169
1619054100000|2021-04-22 01:15:00|13284.6|13278.6|13282.3|13279.3|13285.4|13281.1|13281.8|13277.3|247
1619054400000|2021-04-22 01:20:00|13282.4|13279.4|13281.4|13278.4|13284.1|13279.8|13281|13276.8|142
1619054700000|2021-04-22 01:25:00|13281.5|13278.5|13281.9|13278.9|13283.8|13280.2|13281|13277.7|168
1619055000000|2021-04-22 01:30:00|13281.8|13278.8|13278.8|13275.8|13282.8|13278.8|13277.8|13273.6|246
1619055300000|2021-04-22 01:35:00|13278.9|13275.9|13278.5|13275.5|13280|13276.1|13277.7|13273.9|260
1619055600000|2021-04-22 01:40:00|13278.3|13275.3|13276.8|13273.8|13278.9|13275.9|13276.4|13273.4|182
1619055900000|2021-04-22 01:45:00|13276.7|13273.7|13274.6|13271.6|13277|13274|13274.6|13271.6|198
1619056200000|2021-04-22 01:50:00|13274.5|13271.5|13274.4|13271.4|13278.1|13273.3|13274.4|13271.3|161
1619056500000|2021-04-22 01:55:00|13274.6|13271.6|13279|13276|13281.8|13277.4|13274.2|13271.2|206
1619056800000|2021-04-22 02:00:00|13279.1|13276.1|13276.7|13273.7|13279.6|13276.4|13276|13271.6|197
1619057100000|2021-04-22 02:05:00|13276.8|13273.8|13277.8|13274.8|13278.6|13274.8|13275.9|13272|154
1619057400000|2021-04-22 02:10:00|13277.9|13274.9|13275.3|13272.3|13278.3|13275.3|13275.2|13270.9|179
1619057700000|2021-04-22 02:15:00|13275.2|13272.2|13275.5|13272.5|13276.4|13273.4|13275.2|13272.2|138
1619058000000|2021-04-22 02:20:00|13275.6|13272.6|13275.7|13272.7|13277.2|13273|13274.3|13271|166
1619058300000|2021-04-22 02:25:00|13275.6|13272.6|13274.2|13271.2|13277.2|13273|13274.1|13270.3|152
1619058600000|2021-04-22 02:30:00|13274.1|13271.1|13273.8|13270.8|13275.7|13271.7|13273.2|13269.7|147
1619058900000|2021-04-22 02:35:00|13273.7|13270.7|13274.8|13271.8|13276.4|13272.4|13273.5|13270.4|189
1619059200000|2021-04-22 02:40:00|13274.7|13271.7|13275.4|13272.4|13277.2|13273.2|13274.7|13270.9|142
1619059500000|2021-04-22 02:45:00|13275.3|13272.3|13275.1|13272.1|13277.1|13272.6|13274.1|13270.9|105
1619059800000|2021-04-22 02:50:00|13275|13272|13274.9|13271.9|13275.1|13272.1|13274.1|13271.1|125
1619060100000|2021-04-22 02:55:00|13274.8|13271.8|13275|13272|13275.4|13272.4|13274.3|13271.3|128
1619060400000|2021-04-22 03:00:00|13274.9|13271.9|13275.9|13272.9|13278.3|13273.9|13274.8|13271.8|186
1619060700000|2021-04-22 03:05:00|13275.8|13272.8|13276|13273|13276.9|13273.9|13275.6|13272.6|171
1619061000000|2021-04-22 03:10:00|13275.9|13272.9|13275|13272|13277|13273.5|13274.5|13270|138
1619061300000|2021-04-22 03:15:00|13274.9|13271.9|13275.7|13272.7|13276.1|13273.1|13274.7|13271.7|156
1619061600000|2021-04-22 03:20:00|13275.8|13272.8|13275|13272|13276|13273|13274.8|13271.8|151
1619061900000|2021-04-22 03:25:00|13275.1|13272.1|13276.6|13273.6|13278.4|13274|13274.9|13270.6|140
1619062200000|2021-04-22 03:30:00|13276.7|13273.7|13279.8|13276.8|13281.2|13276.9|13276.6|13272.9|198
1619062500000|2021-04-22 03:35:00|13279.6|13276.6|13279.7|13276.7|13280.7|13277.2|13278.7|13274.7|187
1619062800000|2021-04-22 03:40:00|13279.8|13276.8|13278.9|13275.9|13281.1|13276.9|13278.6|13274.2|132
1619063100000|2021-04-22 03:45:00|13278.8|13275.8|13277.9|13274.9|13279.1|13275.8|13277.2|13273.1|104
1619063400000|2021-04-22 03:50:00|13277.8|13274.8|13276|13273|13278.8|13275|13275.8|13272.1|136
1619063700000|2021-04-22 03:55:00|13276.1|13273.1|13276.8|13273.8|13277.4|13274.4|13275.8|13272.8|132
1619064000000|2021-04-22 04:00:00|13276.7|13273.7|13276.2|13273.2|13276.7|13273.7|13276.1|13273.1|105
1619064300000|2021-04-22 04:05:00|13276.3|13273.3|13276.2|13273.2|13276.6|13273.6|13276|13273|78
1619064600000|2021-04-22 04:10:00|13276.3|13273.3|13276.8|13273.8|13278.3|13273.9|13276.1|13272.3|119
1619064900000|2021-04-22 04:15:00|13276.9|13273.9|13279.1|13276.1|13280.7|13276.4|13276.7|13273.7|130
1619065200000|2021-04-22 04:20:00|13279|13276|13278.7|13275.7|13279.5|13276.5|13278.5|13275.5|173
1619065500000|2021-04-22 04:25:00|13278.6|13275.6|13279.3|13276.3|13280.6|13276.3|13278.6|13274.5|102
1619065800000|2021-04-22 04:30:00|13279.4|13276.4|13278.8|13275.8|13279.4|13276.4|13278.5|13275.5|114
1619066100000|2021-04-22 04:35:00|13278.7|13275.7|13278.8|13275.8|13280.3|13276|13278.4|13274.2|104
1619066400000|2021-04-22 04:40:00|13278.6|13275.6|13278.3|13275.3|13280.2|13276.2|13278|13274.1|151
1619066700000|2021-04-22 04:45:00|13278.4|13275.4|13278.8|13275.8|13278.9|13275.9|13278.2|13275.2|144
1619067000000|2021-04-22 04:50:00|13278.9|13275.9|13278.5|13275.5|13279|13276|13278.4|13275.4|177
1619067300000|2021-04-22 04:55:00|13278.6|13275.6|13278.3|13275.3|13280.5|13276.1|13277.9|13274|134
1619067600000|2021-04-22 05:00:00|13278.2|13275.2|13279.3|13276.3|13281.3|13277.4|13278.1|13274|201
1619067900000|2021-04-22 05:05:00|13279.2|13276.2|13278.2|13275.2|13279.6|13276.6|13278|13275|144
1619068200000|2021-04-22 05:10:00|13278.3|13275.3|13278.6|13275.6|13280.8|13276.5|13277.8|13274.6|158
1619068500000|2021-04-22 05:15:00|13278.5|13275.5|13277.1|13274.1|13278.5|13275.5|13276.6|13273.6|152
1619068800000|2021-04-22 05:20:00|13277|13274|13279|13276|13279.9|13276.1|13277|13273.2|124
1619069100000|2021-04-22 05:25:00|13279.1|13276.1|13278|13275|13279.9|13276.5|13277.7|13273.8|135
1619069400000|2021-04-22 05:30:00|13277.9|13274.9|13278|13275|13281.2|13277.4|13277.9|13274.2|157
1619069700000|2021-04-22 05:35:00|13277.9|13274.9|13276.7|13273.7|13278.8|13275.5|13276.6|13272.8|166
1619070000000|2021-04-22 05:40:00|13276.6|13273.6|13276.2|13273.2|13278|13273.7|13276|13271.8|168
1619070300000|2021-04-22 05:45:00|13276.3|13273.3|13279.3|13276.3|13280.9|13276.4|13275.3|13272.3|214
1619070600000|2021-04-22 05:50:00|13281.2|13275.2|13279.2|13276.2|13281.9|13277.9|13278.2|13273.8|225
1619070900000|2021-04-22 05:55:00|13279.1|13276.1|13277.9|13274.9|13281.9|13277.5|13275.1|13271|357
1619071200000|2021-04-22 06:00:00|13278|13275|13275.7|13272.7|13280.3|13275.9|13274.8|13270.9|342
1619071500000|2021-04-22 06:05:00|13275.8|13272.8|13274.8|13271.8|13279.1|13274.6|13274.8|13270.6|180
1619071800000|2021-04-22 06:10:00|13275|13272|13277.8|13274.8|13279.5|13275.1|13274.9|13271.4|160
1619072100000|2021-04-22 06:15:00|13278.1|13275.1|13277|13274|13278.1|13275.1|13276.9|13273.9|93
1619072400000|2021-04-22 06:20:00|13277.1|13274.1|13275.9|13272.9|13277.7|13274.5|13275.4|13271.1|126
1619072700000|2021-04-22 06:25:00|13275.8|13272.8|13272.6|13269.6|13275.9|13272.9|13272.6|13269.6|195
1619073000000|2021-04-22 06:30:00|13272.7|13269.7|13272|13269|13274.2|13270.4|13271.8|13268.2|169
1619073300000|2021-04-22 06:35:00|13271.8|13268.8|13271.1|13268.1|13272.7|13269.3|13270.6|13266.7|201
1619073600000|2021-04-22 06:40:00|13270.9|13267.9|13273|13270|13274.3|13270.3|13270.8|13267.3|179
1619073900000|2021-04-22 06:45:00|13272.9|13269.9|13269.3|13266.3|13274.6|13270.4|13268.6|13265.5|199
1619074200000|2021-04-22 06:50:00|13269.2|13266.2|13270|13267|13270.1|13267.1|13268.8|13265.8|161
1619074500000|2021-04-22 06:55:00|13270.1|13267.1|13271.1|13268.1|13274|13270.3|13270.1|13266|289
1619074800000|2021-04-22 07:00:00|13271|13268|13268.2|13265.2|13272.6|13268.9|13267.7|13263.6|284
1619075100000|2021-04-22 07:05:00|13268.1|13265.1|13268.6|13265.6|13270.6|13266.5|13267.1|13263.7|195
1619075400000|2021-04-22 07:10:00|13268.3|13265.3|13267|13264|13269.7|13265.4|13266.6|13263.4|176
1619075700000|2021-04-22 07:15:00|13266.9|13263.9|13269.5|13266.5|13271.8|13267.7|13266.9|13262.7|293
1619076000000|2021-04-22 07:20:00|13269.4|13266.4|13270.4|13267.4|13272.3|13267.6|13269.4|13265|197
1619076300000|2021-04-22 07:25:00|13270.3|13267.3|13271.2|13268.2|13272.4|13268.2|13270|13266.1|157
1619076600000|2021-04-22 07:30:00|13271.1|13268.1|13274.6|13271.6|13275.2|13271.8|13270.9|13267|218
1619076900000|2021-04-22 07:35:00|13274.7|13271.7|13275.8|13272.8|13276.8|13272.9|13273.9|13269.6|179
1619077200000|2021-04-22 07:40:00|13275.9|13272.9|13274.4|13271.4|13276.8|13273|13274.3|13270.7|230
1619077500000|2021-04-22 07:45:00|13274.5|13271.5|13274.1|13271.1|13275.5|13271.5|13270.9|13266.4|224
1619077800000|2021-04-22 07:50:00|13274|13271|13273.7|13270.7|13275.6|13271.3|13272.6|13268.3|216
1619078100000|2021-04-22 07:55:00|13273.4|13270.4|13276.5|13273.5|13278.5|13274.1|13272.8|13268.4|241
1619078400000|2021-04-22 08:00:00|13276.6|13273.6|13275.2|13272.2|13279|13275.2|13275|13270.6|311
1619078700000|2021-04-22 08:05:00|13275.1|13272.1|13274|13271|13277|13272.5|13273.7|13269.3|174
1619079000000|2021-04-22 08:10:00|13273.9|13270.9|13275.1|13272.1|13276.4|13272.2|13273.9|13270.3|126
1619079300000|2021-04-22 08:15:00|13275|13272|13278.5|13275.5|13281.1|13276.4|13275|13271|211
1619079600000|2021-04-22 08:20:00|13278.6|13275.6|13278.4|13275.4|13279.1|13276.1|13278.2|13275.2|173
1619079900000|2021-04-22 08:25:00|13278.6|13275.6|13280.4|13277.4|13282.8|13278.3|13278.5|13275.2|194
1619080200000|2021-04-22 08:30:00|13280.3|13277.3|13281|13278|13282.9|13278.5|13278.9|13274.5|186
1619080500000|2021-04-22 08:35:00|13280.9|13277.9|13281.7|13278.7|13283.1|13278.8|13280|13277|201
1619080800000|2021-04-22 08:40:00|13281.9|13278.9|13286.5|13283.5|13288.4|13284.2|13281.8|13278.8|290
1619081100000|2021-04-22 08:45:00|13286.7|13283.7|13287.7|13284.7|13288.1|13285.1|13284.9|13280.4|280
1619081400000|2021-04-22 08:50:00|13287.5|13284.5|13286.6|13283.6|13290.6|13287.3|13285.9|13281.5|360
1619081700000|2021-04-22 08:55:00|13286.5|13283.5|13285.4|13282.4|13288.2|13283.6|13284.8|13280.8|190
1619082000000|2021-04-22 09:00:00|13285.5|13282.5|13287.1|13284.1|13289|13284.4|13284.9|13281.2|202
1619082300000|2021-04-22 09:05:00|13287|13284|13286.5|13280.5|13288.3|13284.1|13284.7|13280.4|304
1619082600000|2021-04-22 09:10:00|13285|13282|13288.2|13282.2|13288.3|13283.7|13284.8|13280.4|234
1619082900000|2021-04-22 09:15:00|13286.7|13283.7|13285.3|13282.3|13288.4|13283.9|13284.7|13280.8|176
1619083200000|2021-04-22 09:20:00|13285.2|13282.2|13284.7|13281.7|13286.6|13282.2|13284.6|13280.3|116
1619083500000|2021-04-22 09:25:00|13284.8|13281.8|13285.3|13282.3|13286.3|13282.3|13284.1|13279.7|106
1619083800000|2021-04-22 09:30:00|13285.2|13282.2|13285.3|13282.3|13287.1|13283.4|13284.9|13281.1|185
1619084100000|2021-04-22 09:35:00|13285.4|13282.4|13285.2|13282.2|13285.9|13282.4|13284.2|13279.8|166
1619084400000|2021-04-22 09:40:00|13285.1|13282.1|13284.4|13281.4|13285.9|13282.3|13283.9|13279.8|92
1619084700000|2021-04-22 09:45:00|13284.5|13281.5|13284.2|13281.2|13284.8|13281.8|13283.7|13280.7|133
1619085000000|2021-04-22 09:50:00|13284.1|13281.1|13284|13281|13286.3|13281.8|13283.7|13280|139
1619085300000|2021-04-22 09:55:00|13284.1|13281.1|13283|13280|13284.6|13281.2|13282.8|13278.4|120
1619085600000|2021-04-22 10:00:00|13282.9|13279.9|13281|13278|13283.5|13280|13280.7|13276.4|164
1619085900000|2021-04-22 10:05:00|13280.8|13277.8|13280.7|13277.7|13282.1|13277.9|13279|13274.7|218
1619086200000|2021-04-22 10:10:00|13280.6|13277.6|13279.2|13276.2|13282.4|13278.3|13278.6|13275.1|236
1619086500000|2021-04-22 10:15:00|13279.1|13276.1|13279.5|13276.5|13279.7|13276.7|13278.9|13275.9|170
1619086800000|2021-04-22 10:20:00|13279.4|13276.4|13280|13277|13281.9|13277.8|13279.4|13275.5|192
1619087100000|2021-04-22 10:25:00|13280.1|13277.1|13279.7|13276.7|13281.2|13277.5|13278.9|13275|172
1619087400000|2021-04-22 10:30:00|13279.5|13276.5|13282|13276|13283.1|13278.7|13278.9|13274.7|223
1619087700000|2021-04-22 10:35:00|13280.5|13277.5|13279.4|13276.4|13282|13277.7|13279|13274.9|148
1619088000000|2021-04-22 10:40:00|13279.5|13276.5|13279.7|13276.7|13281.4|13277.1|13279.1|13275.2|191
1619088300000|2021-04-22 10:45:00|13279.8|13276.8|13279.7|13276.7|13282.1|13277.4|13278.9|13274.8|211
1619088600000|2021-04-22 10:50:00|13279.5|13276.5|13279.4|13276.4|13281.2|13276.8|13278.7|13274.4|198
1619088900000|2021-04-22 10:55:00|13279.6|13276.6|13280|13277|13282.1|13277.7|13279.3|13275.3|126
1619089200000|2021-04-22 11:00:00|13280.1|13277.1|13280.9|13274.9|13282.9|13279|13278.9|13274.6|263
1619089500000|2021-04-22 11:05:00|13281|13275|13278.2|13275.2|13281.1|13276.7|13277.6|13274.5|241
1619089800000|2021-04-22 11:10:00|13278.3|13275.3|13278.2|13275.2|13279.7|13276.7|13277.9|13274.9|198
1619090100000|2021-04-22 11:15:00|13278.1|13275.1|13278.8|13275.8|13279|13276|13277.8|13274.8|183
1619090400000|2021-04-22 11:20:00|13278.9|13275.9|13278|13275|13279.9|13276|13277.4|13273.2|177
1619090700000|2021-04-22 11:25:00|13278.1|13275.1|13278|13275|13279.6|13275.3|13277.6|13273.5|106
1619091000000|2021-04-22 11:30:00|13277.8|13274.8|13278.2|13275.2|13278.4|13275.4|13277.7|13274.7|125
1619091300000|2021-04-22 11:35:00|13278.3|13275.3|13278.7|13275.7|13279.9|13276.5|13278.2|13273.8|155
1619091600000|2021-04-22 11:40:00|13278.6|13275.6|13278.9|13275.9|13280.5|13276|13278|13273.7|163
1619091900000|2021-04-22 11:45:00|13279|13276|13278.2|13275.2|13280.4|13276.1|13276.8|13272.8|175
1619092200000|2021-04-22 11:50:00|13278.4|13275.4|13281.9|13278.9|13283.2|13279|13278.3|13275.3|173
1619092500000|2021-04-22 11:55:00|13281.8|13278.8|13281.3|13278.3|13284.1|13281.1|13280.9|13276.6|264
1619092800000|2021-04-22 12:00:00|13281.5|13278.5|13282.9|13279.9|13284.4|13280.1|13281|13276.5|235
1619093100000|2021-04-22 12:05:00|13282.8|13279.8|13282.2|13279.2|13284|13280|13281.5|13276.9|182
1619093400000|2021-04-22 12:10:00|13282.1|13279.1|13284.7|13281.7|13286.1|13281.7|13282.1|13277.7|206
1619093700000|2021-04-22 12:15:00|13284.8|13281.8|13283.9|13277.9|13288.1|13284|13282.9|13277.6|236
1619094000000|2021-04-22 12:20:00|13284|13278|13282.1|13279.1|13284.9|13280.4|13281.8|13277.6|151
1619094300000|2021-04-22 12:25:00|13282|13279|13282.9|13276.9|13283.8|13279.4|13281.7|13276.7|155
1619094600000|2021-04-22 12:30:00|13283|13277|13281.3|13278.3|13285.6|13280.9|13281.2|13275.9|284
1619094900000|2021-04-22 12:35:00|13281.4|13278.4|13282.6|13279.6|13285.6|13281.2|13281.4|13277.1|261
1619095200000|2021-04-22 12:40:00|13284.1|13278.1|13280.5|13277.5|13284.3|13279.7|13280|13275.4|274
1619095500000|2021-04-22 12:45:00|13280.4|13277.4|13279.3|13276.3|13281.7|13277.5|13278.6|13273.9|223
1619095800000|2021-04-22 12:50:00|13279.2|13276.2|13278.5|13275.5|13280.5|13276.2|13277|13272.5|232
1619096100000|2021-04-22 12:55:00|13278.6|13275.6|13277.5|13274.5|13280.3|13275.9|13276.6|13272.6|203
1619096400000|2021-04-22 13:00:00|13277.4|13274.4|13278.5|13272.5|13279.7|13275.7|13275.9|13271.4|352
1619096700000|2021-04-22 13:05:00|13278.6|13272.6|13277|13274|13279|13274.9|13276|13271.4|195
1619097000000|2021-04-22 13:10:00|13277.1|13274.1|13281.5|13278.5|13284.4|13280.1|13276.5|13272.1|285
1619097300000|2021-04-22 13:15:00|13281.6|13278.6|13286.2|13280.2|13286.3|13281.8|13279.1|13274.8|374
1619097600000|2021-04-22 13:20:00|13286.1|13280.1|13285.1|13282.1|13290.2|13285.7|13283.6|13279.1|440
1619097900000|2021-04-22 13:25:00|13285.3|13282.3|13289.5|13286.5|13289.5|13286.5|13285.3|13281.8|320
1619098200000|2021-04-22 13:30:00|13289.4|13286.4|13288.9|13285.9|13293.9|13289.5|13288.8|13285.8|305
1619098500000|2021-04-22 13:35:00|13288.8|13285.8|13289.3|13286.3|13290.6|13287.6|13288.1|13284.5|270
1619098800000|2021-04-22 13:40:00|13289.4|13286.4|13289.5|13286.5|13290.7|13287.7|13287.6|13284.6|225
1619099100000|2021-04-22 13:45:00|13289.4|13286.4|13291.1|13288.1|13291.5|13288.5|13288.4|13285.4|273
1619099400000|2021-04-22 13:50:00|13291|13288|13289.8|13286.8|13292.2|13289.2|13289.3|13286.3|227
1619099700000|2021-04-22 13:55:00|13289.6|13286.6|13290.5|13284.5|13290.9|13286.9|13288.4|13284.1|154
1619100000000|2021-04-22 14:00:00|13290.7|13284.7|13288.4|13285.4|13291.2|13287.6|13287.3|13283.1|245
1619100300000|2021-04-22 14:05:00|13288.3|13285.3|13288.1|13285.1|13290.7|13286.3|13286.8|13283.8|236
1619100600000|2021-04-22 14:10:00|13288|13285|13291.4|13288.4|13291.8|13288.8|13287.8|13284.8|184
1619100900000|2021-04-22 14:15:00|13291.3|13288.3|13296.5|13293.5|13298.8|13294.5|13291.3|13288.3|322
1619101200000|2021-04-22 14:20:00|13296.3|13293.3|13296.5|13293.5|13299.5|13295.1|13295.5|13291.5|385
1619101500000|2021-04-22 14:25:00|13298.4|13292.4|13298.1|13295.1|13299.1|13295.1|13295.5|13290.8|261
1619101800000|2021-04-22 14:30:00|13298.8|13295.8|13295.6|13292.6|13300.4|13296|13295.4|13291.5|305
1619102100000|2021-04-22 14:35:00|13295.5|13292.5|13295.5|13292.5|13298.2|13294|13295.2|13292|252
1619102400000|2021-04-22 14:40:00|13295.4|13292.4|13295.6|13292.6|13297.4|13293|13294.4|13290|327
1619102700000|2021-04-22 14:45:00|13295.5|13292.5|13296.7|13293.7|13298.5|13294.5|13295.5|13291.9|236
1619103000000|2021-04-22 14:50:00|13296.8|13293.8|13292.9|13289.9|13298.8|13294.3|13292.7|13288.2|186
1619103300000|2021-04-22 14:55:00|13293|13290|13290.6|13287.6|13294.9|13290.5|13290.6|13286.3|182
1619103600000|2021-04-22 15:00:00|13290.5|13287.5|13291.3|13288.3|13292.2|13289.2|13289.7|13285.2|192
1619103900000|2021-04-22 15:05:00|13291.4|13288.4|13290.2|13287.2|13292.6|13289.4|13290|13285.5|120
1619104200000|2021-04-22 15:10:00|13290.1|13287.1|13291.8|13288.8|13293.5|13289|13290.1|13286.4|142
1619104500000|2021-04-22 15:15:00|13291.7|13288.7|13293.7|13290.7|13295.2|13290.8|13290.7|13287.7|161
1619104800000|2021-04-22 15:20:00|13293.8|13290.8|13293.3|13290.3|13295.8|13291.3|13291.4|13287.3|185
1619105100000|2021-04-22 15:25:00|13293.5|13290.5|13297.6|13291.6|13297.6|13292.3|13292.4|13287.8|178
1619105400000|2021-04-22 15:30:00|13296.1|13293.1|13294.2|13291.2|13298.7|13293.7|13294|13290.9|151
1619105700000|2021-04-22 15:35:00|13294.1|13291.1|13294.4|13291.4|13297.2|13292.7|13293.8|13289.8|130
1619106000000|2021-04-22 15:40:00|13294.5|13291.5|13295.1|13292.1|13295.4|13292.4|13294.2|13291.2|117
1619106300000|2021-04-22 15:45:00|13295.2|13292.2|13294.3|13291.3|13296.2|13293.2|13294|13291|95
1619106600000|2021-04-22 15:50:00|13294.1|13291.1|13294.3|13291.3|13294.4|13291.4|13293|13290|140
1619106900000|2021-04-22 15:55:00|13294.2|13291.2|13294.6|13291.6|13297.1|13292.6|13293.7|13290.7|129
1619107200000|2021-04-22 16:00:00|13294.7|13291.7|13298.9|13292.9|13299.5|13295|13294.6|13291|164
1619107500000|2021-04-22 16:05:00|13299|13293|13297.2|13294.2|13299.3|13294.9|13297|13292.6|194
1619107800000|2021-04-22 16:10:00|13297.1|13294.1|13296|13290|13298|13294.2|13293.8|13289.6|169
1619108100000|2021-04-22 16:15:00|13295.9|13289.9|13294.7|13288.7|13296.2|13291.6|13293.2|13288.7|188
1619108400000|2021-04-22 16:20:00|13294.9|13288.9|13292.5|13286.5|13294.9|13290.5|13291|13286.5|139
1619108700000|2021-04-22 16:25:00|13292.4|13286.4|13292.3|13289.3|13294.1|13289.7|13290.7|13286.4|154
1619109000000|2021-04-22 16:30:00|13292.5|13289.5|13293.2|13290.2|13295.1|13290.6|13292|13287.3|184
1619109300000|2021-04-22 16:35:00|13293.1|13290.1|13295.4|13289.4|13296|13291.2|13293.1|13288.6|154
1619109600000|2021-04-22 16:40:00|13295.3|13289.3|13296|13290|13296.2|13291.6|13293.7|13289.1|126
1619109900000|2021-04-22 16:45:00|13296.1|13290.1|13294.5|13291.5|13296.3|13291.9|13294.4|13289.8|92
1619110200000|2021-04-22 16:50:00|13294.6|13291.6|13297|13291|13297.3|13292.3|13294.4|13289.8|145
1619110500000|2021-04-22 16:55:00|13295.4|13292.4|13296.8|13293.8|13298.5|13293.9|13295.4|13291.3|173
1619110800000|2021-04-22 17:00:00|13296.9|13293.9|13297.3|13294.3|13299.3|13294.8|13296.6|13292.1|143
1619111100000|2021-04-22 17:05:00|13297.2|13294.2|13300.3|13294.3|13301.8|13296.9|13297.1|13292.4|272
1619111400000|2021-04-22 17:10:00|13300.4|13294.4|13301|13295|13301.8|13297.2|13299.3|13294.1|272
1619111700000|2021-04-22 17:15:00|13300.9|13294.9|13302.1|13296.1|13302.1|13297.5|13299.5|13294.9|209
1619112000000|2021-04-22 17:20:00|13302.2|13296.2|13300.3|13297.3|13304.1|13299.1|13300|13295.5|248
1619112300000|2021-04-22 17:25:00|13300.4|13297.4|13298.6|13292.6|13302.5|13297.5|13296.2|13291.2|212
1619112600000|2021-04-22 17:30:00|13298.7|13292.7|13301|13295|13302.4|13297.8|13297.9|13292.6|305
1619112900000|2021-04-22 17:35:00|13300.9|13294.9|13301|13295|13301.9|13297.4|13299.1|13294.5|272
1619113200000|2021-04-22 17:40:00|13300.9|13294.9|13303.8|13297.8|13304.6|13300|13299.7|13294.9|294
1619113500000|2021-04-22 17:45:00|13303.7|13297.7|13302.3|13299.3|13304.2|13299.4|13300|13295.3|279
1619113800000|2021-04-22 17:50:00|13302.2|13299.2|13304|13298|13304.4|13299.8|13302|13297.3|284
1619114100000|2021-04-22 17:55:00|13304.2|13298.2|13301.7|13298.7|13304.2|13299.7|13301.2|13296.6|263
1619114400000|2021-04-22 18:00:00|13301.6|13298.6|13305.1|13302.1|13306.8|13302.4|13301.6|13297.1|328
1619114700000|2021-04-22 18:05:00|13305|13302|13307|13304|13308.8|13304.3|13304.2|13298.7|417
1619115000000|2021-04-22 18:10:00|13307.1|13304.1|13305.1|13299.1|13310.5|13304.5|13303.6|13298.6|434
1619115300000|2021-04-22 18:15:00|13305.2|13299.2|13306.7|13300.7|13308.5|13303.9|13303.7|13299.2|335
1619115600000|2021-04-22 18:20:00|13305.2|13302.2|13305.9|13302.9|13309.4|13304.7|13304.8|13300.2|283
1619115900000|2021-04-22 18:25:00|13306|13303|13306.2|13300.2|13308.6|13304.3|13304.7|13299.8|286
1619116200000|2021-04-22 18:30:00|13306.3|13300.3|13306.4|13300.4|13307.3|13302.9|13304.9|13300.2|190
1619116500000|2021-04-22 18:35:00|13304.8|13301.8|13305.8|13299.8|13306.2|13301.8|13303.2|13298.7|235
1619116800000|2021-04-22 18:40:00|13305.7|13299.7|13302.5|13296.5|13306.5|13301.9|13301.5|13296.5|174
1619117100000|2021-04-22 18:45:00|13302.6|13296.6|13304.8|13298.8|13305.2|13299.8|13301.2|13296.5|297
1619117400000|2021-04-22 18:50:00|13304.9|13298.9|13303.5|13297.5|13305.4|13300.7|13303.2|13297.2|304
1619117700000|2021-04-22 18:55:00|13303.4|13297.4|13300.6|13294.6|13303.7|13299|13299.8|13294.6|249
1619118000000|2021-04-22 19:00:00|13300.7|13294.7|13300.6|13297.6|13302.3|13297.6|13298.7|13293.4|156
1619118300000|2021-04-22 19:05:00|13302.2|13296.2|13302.3|13299.3|13304.5|13299.8|13300.2|13295.8|200
1619118600000|2021-04-22 19:10:00|13302.2|13299.2|13298.2|13295.2|13303.7|13299.3|13297.9|13293|224
1619118900000|2021-04-22 19:15:00|13298.1|13295.1|13300.1|13297.1|13303|13298.5|13298.1|13294|228
1619119200000|2021-04-22 19:20:00|13300.3|13297.3|13298.8|13295.8|13300.4|13297.4|13298.2|13293.5|223
1619119500000|2021-04-22 19:25:00|13298.7|13295.7|13297.2|13294.2|13299.9|13295.9|13297|13292.4|240
1619119800000|2021-04-22 19:30:00|13297.3|13294.3|13296.8|13293.8|13299|13294.4|13296.7|13292.2|132
1619120100000|2021-04-22 19:35:00|13296.9|13293.9|13295.6|13292.6|13298.1|13294|13294.9|13290.5|165
1619120400000|2021-04-22 19:40:00|13295.7|13292.7|13296.5|13293.5|13298|13293.6|13295|13290.6|122
1619120700000|2021-04-22 19:45:00|13296.6|13293.6|13297.1|13291.1|13298.1|13293.7|13293|13288.4|202
1619121000000|2021-04-22 19:50:00|13297|13291|13297.6|13291.6|13298.4|13294|13294.7|13290.2|255
1619121300000|2021-04-22 19:55:00|13297.5|13291.5|13299.1|13293.1|13299.5|13295.1|13296.4|13291|281
1619121600000|2021-04-22 20:00:00|13299|13293|13295.9|13289.9|13302.9|13296.9|13295.8|13289.8|287
1619121900000|2021-04-22 20:05:00|13296|13290|13295|13289|13296.2|13291.5|13294.5|13288.8|81
1619122200000|2021-04-22 20:10:00|13295.1|13289.1|13294.6|13288.6|13295.1|13290.5|13293.4|13288.2|91
1619122500000|2021-04-22 20:15:00|13294.3|13288.3|13294.3|13288.3|13294.5|13288.5|13294.1|13288.1|110
1619122800000|2021-04-22 20:20:00|13294.4|13288.4|13294.3|13288.3|13294.7|13288.7|13293.9|13287.9|80
1619123100000|2021-04-22 20:25:00|13294|13288|13293.8|13287.8|13294.5|13289.4|13292.4|13287.5|78
1619123400000|2021-04-22 20:30:00|13294.2|13288.2|13292.5|13286.5|13294.2|13288.2|13292|13286|120
1619123700000|2021-04-22 20:35:00|13292.7|13286.7|13292|13286|13293|13287|13291.8|13285.8|99
1619124000000|2021-04-22 20:40:00|13291.9|13285.9|13292|13286|13292.4|13286.4|13291.5|13285.5|72
1619124300000|2021-04-22 20:45:00|13292.1|13286.1|13292.4|13286.4|13292.7|13286.7|13291.5|13282.5|87
1619124600000|2021-04-22 20:50:00|13292|13286|13292.6|13286.6|13293|13287|13291.7|13285|132
1619124900000|2021-04-22 20:55:00|13293.1|13287.1|13304|13292.3|13305.1|13292.7|13292.6|13286|265
1619125200000|2021-04-22 21:00:00|13304.7|13291.8|13307.1|13291.1|13307.3|13293.1|13302.8|13289.6|56
1619125500000|2021-04-22 21:05:00|13306.9|13290.9|13304|13290.4|13307.2|13292|13300.1|13284.1|93
1619125800000|2021-04-22 21:10:00|13305.4|13290.3|13299.1|13287.9|13308.1|13292.3|13296|13286|146
1619126100000|2021-04-22 21:15:00|13299.2|13287.7|13297.6|13290.3|13300.1|13291.1|13296|13286.8|131
1619126400000|2021-04-22 21:20:00|13297.3|13290.2|13298.4|13288.7|13301|13291.1|13296.2|13286.5|172
1619126700000|2021-04-22 21:25:00|13298.7|13289.3|13304.5|13289.8|13306.9|13290.9|13295.9|13288.1|141
1619127000000|2021-04-22 21:30:00|13304.9|13289.3|13300.3|13288.4|13305.9|13292|13296.5|13286.7|165
1619127300000|2021-04-22 21:35:00|13300.7|13287.5|13300.8|13288|13305.2|13289.6|13296.2|13286.4|140
1619127600000|2021-04-22 21:40:00|13301.7|13287.6|13298.8|13288.8|13305.4|13289.4|13296.1|13286.7|167
1619127900000|2021-04-22 21:45:00|13299.2|13290.3|13300|13288.5|13302.9|13290.6|13296.8|13287.6|139
1619128200000|2021-04-22 21:50:00|13300.2|13288.7|13299.5|13287.7|13302.5|13289.2|13294|13286.6|142
1619128500000|2021-04-22 21:55:00|13298.7|13287.8|13297.4|13288.3|13301.6|13288.9|13295.7|13286.5|193
1619128800000|2021-04-22 22:00:00|13297.7|13288.5|13294.4|13288|13300.5|13289.5|13293.3|13286.5|235
1619129100000|2021-04-22 22:05:00|13294.3|13288.1|13294.1|13288.1|13294.5|13288.5|13293.1|13287.1|122
1619129400000|2021-04-22 22:10:00|13294|13288|13293.6|13287.6|13294.7|13288.4|13292.8|13286.1|92
1619129700000|2021-04-22 22:15:00|13293.4|13287.4|13293.7|13287.7|13294.1|13288.1|13293|13287|81
1619130000000|2021-04-22 22:20:00|13293.8|13287.8|13294|13288|13294.4|13288.4|13293.1|13287.1|85
1619130300000|2021-04-22 22:25:00|13293.8|13287.8|13293.3|13287.3|13294.2|13288.2|13293.1|13287.1|78
1619130600000|2021-04-22 22:30:00|13293.4|13287.4|13293.7|13287.7|13294.7|13288.7|13293.1|13287.1|115
1619130900000|2021-04-22 22:35:00|13294.6|13288.6|13294.2|13288.2|13294.8|13288.8|13293|13287|77
1619131200000|2021-04-22 22:40:00|13294|13288|13296.5|13290.5|13297|13291|13293.7|13287.7|123
1619131500000|2021-04-22 22:45:00|13296.9|13290.9|13295.5|13289.5|13297.1|13291.1|13295.3|13289.1|86
1619131800000|2021-04-22 22:50:00|13295.8|13289.8|13296.3|13290.3|13296.7|13290.7|13295.6|13289.6|100
1619132100000|2021-04-22 22:55:00|13296.2|13290.2|13296|13290|13296.7|13290.7|13295.7|13289.7|86
1619132400000|2021-04-22 23:00:00|13296.1|13290.1|13297.9|13291.9|13297.9|13291.9|13295.7|13289.7|155
1619132700000|2021-04-22 23:05:00|13297.8|13291.8|13297.1|13291.1|13298.1|13292.1|13296.7|13290.7|113
1619133000000|2021-04-22 23:10:00|13297|13291|13294.9|13288.9|13298.7|13292.7|13294.9|13288.9|150
1619133300000|2021-04-22 23:15:00|13294.7|13288.7|13294|13288|13295|13290|13292.5|13287.8|113
1619133600000|2021-04-22 23:20:00|13292.6|13289.6|13295.3|13289.3|13295.5|13291|13292.5|13288.1|241
1619133900000|2021-04-22 23:25:00|13295.4|13289.4|13294.2|13291.2|13295.7|13291.3|13293.8|13289.3|66
1619134200000|2021-04-22 23:30:00|13294.1|13291.1|13295.3|13289.3|13295.7|13291.3|13293.8|13289.1|61
1619134500000|2021-04-22 23:35:00|13295.4|13289.4|13294.1|13291.1|13295.7|13291.3|13293.8|13289.4|63
1619134800000|2021-04-22 23:40:00|13294.2|13291.2|13296.7|13290.7|13296.9|13292.4|13293.8|13289.3|108
1619135100000|2021-04-22 23:45:00|13297|13291|13297.7|13291.7|13298.1|13293.6|13295.2|13290.6|145
1619135400000|2021-04-22 23:50:00|13297.6|13291.6|13296.9|13290.9|13298.1|13293.3|13295.2|13290.7|129
1619135700000|2021-04-22 23:55:00|13296.8|13290.8|13298.6|13292.6|13299|13293|13295.2|13290.4|115
1619136000000|2021-04-23 00:00:00|13298.7|13292.7|13298.1|13295.1|13300.1|13295.6|13294|13289.4|242
1619136300000|2021-04-23 00:05:00|13298.2|13295.2|13295.9|13292.9|13298.9|13295.4|13294.6|13290.2|159
1619136600000|2021-04-23 00:10:00|13295.8|13292.8|13293.5|13290.5|13297.9|13293.4|13293.4|13288.8|159
1619136900000|2021-04-23 00:15:00|13293.6|13290.6|13293|13290|13295.4|13291|13291.5|13288.1|210
1619137200000|2021-04-23 00:20:00|13293.2|13290.2|13293.2|13290.2|13294.9|13291.2|13291.9|13288.2|223
1619137500000|2021-04-23 00:25:00|13293.1|13290.1|13292.9|13289.9|13295.3|13290.9|13292.1|13288.6|125
1619137800000|2021-04-23 00:30:00|13294.4|13288.4|13294.7|13291.7|13296.5|13292.2|13293.3|13288.4|153
1619138100000|2021-04-23 00:35:00|13294.8|13291.8|13294.9|13291.9|13295.1|13292.1|13294.2|13291.2|124
1619138400000|2021-04-23 00:40:00|13295|13292|13296.6|13293.6|13298.4|13294.2|13294.9|13291.9|130
1619138700000|2021-04-23 00:45:00|13296.5|13293.5|13298.1|13295.1|13299.7|13296|13296.5|13292.9|160
1619139000000|2021-04-23 00:50:00|13298|13295|13301.4|13295.4|13301.4|13296|13296.9|13292.5|264
1619139300000|2021-04-23 00:55:00|13301.3|13295.3|13296.8|13293.8|13301.3|13296.3|13295.9|13291.6|177
1619139600000|2021-04-23 01:00:00|13296.9|13293.9|13297.1|13294.1|13299.3|13295.1|13296.8|13293.3|212
1619139900000|2021-04-23 01:05:00|13297|13294|13295.9|13292.9|13298.2|13294|13295.5|13291.6|145
1619140200000|2021-04-23 01:10:00|13296|13293|13295.6|13289.6|13296.5|13293|13293.1|13289.4|202
1619140500000|2021-04-23 01:15:00|13294.9|13288.9|13291.9|13288.9|13295.5|13291|13291.8|13287.3|238
1619140800000|2021-04-23 01:20:00|13291.8|13288.8|13290.1|13287.1|13293.8|13289.7|13290.1|13287.1|180
1619141100000|2021-04-23 01:25:00|13290.2|13287.2|13290.1|13287.1|13292.2|13287.6|13288.7|13284.4|153
1619141400000|2021-04-23 01:30:00|13290.2|13287.2|13290.3|13287.3|13294.3|13290.6|13290.1|13286.5|222
1619141700000|2021-04-23 01:35:00|13290.1|13287.1|13289.3|13286.3|13291.3|13287.2|13288.9|13285.3|129
1619142000000|2021-04-23 01:40:00|13289.4|13286.4|13288|13285|13291.1|13286.6|13287.9|13283.6|160
1619142300000|2021-04-23 01:45:00|13287.9|13284.9|13289.3|13286.3|13291.1|13287.3|13287.8|13284.8|175
1619142600000|2021-04-23 01:50:00|13289.1|13286.1|13289.5|13286.5|13291.5|13287|13289.1|13284.9|167
1619142900000|2021-04-23 01:55:00|13290.7|13284.7|13290.3|13287.3|13290.9|13287.9|13288.8|13284.7|190
1619143200000|2021-04-23 02:00:00|13290.2|13287.2|13291.6|13288.6|13294|13289.7|13289.4|13285|178
1619143500000|2021-04-23 02:05:00|13291.5|13288.5|13293.3|13290.3|13294.6|13290.3|13291.5|13286.8|174
1619143800000|2021-04-23 02:10:00|13293.2|13290.2|13294.9|13291.9|13296.5|13292.1|13293.1|13289|154
1619144100000|2021-04-23 02:15:00|13295|13292|13298.4|13295.4|13300.2|13295.6|13294.9|13290.6|208
1619144400000|2021-04-23 02:20:00|13298.5|13295.5|13296.2|13293.2|13299.6|13295.5|13295.8|13291.8|127
1619144700000|2021-04-23 02:25:00|13296.1|13293.1|13296.9|13293.9|13298.9|13294.5|13295.8|13292.8|128
1619145000000|2021-04-23 02:30:00|13297|13294|13296|13293|13297.3|13294.1|13294.2|13289.5|198
1619145300000|2021-04-23 02:35:00|13296.1|13293.1|13296.2|13293.2|13298.5|13294|13296|13291.7|128
1619145600000|2021-04-23 02:40:00|13296.1|13293.1|13292.9|13289.9|13296.9|13293.2|13292.9|13288.6|180
1619145900000|2021-04-23 02:45:00|13293|13290|13293.8|13290.8|13296.3|13291.7|13292.7|13289.1|194
1619146200000|2021-04-23 02:50:00|13293.9|13290.9|13294.1|13291.1|13295.3|13292.3|13293.4|13288.9|144
1619146500000|2021-04-23 02:55:00|13294|13291|13294.2|13291.2|13296.4|13291.7|13293.4|13290|172
1619146800000|2021-04-23 03:00:00|13294.1|13291.1|13295.9|13292.9|13296.2|13293|13294|13289.8|119
1619147100000|2021-04-23 03:05:00|13295.8|13292.8|13294.1|13291.1|13296.5|13293.1|13294|13290.5|121
1619147400000|2021-04-23 03:10:00|13294|13291|13294.7|13291.7|13296.4|13292.5|13294|13289.8|130
1619147700000|2021-04-23 03:15:00|13294.9|13291.9|13293.4|13290.4|13296.2|13292|13293.2|13288.8|167
1619148000000|2021-04-23 03:20:00|13293.5|13290.5|13294|13291|13295.6|13291.2|13291.8|13287.3|167
1619148300000|2021-04-23 03:25:00|13293.9|13290.9|13293|13290|13295|13291.2|13292.9|13288.8|102
1619148600000|2021-04-23 03:30:00|13292.9|13289.9|13292|13289|13293.4|13290.2|13291.7|13287.3|77
1619148900000|2021-04-23 03:35:00|13291.9|13288.9|13292.9|13289.9|13293.2|13290.2|13291.9|13288.9|110
1619149200000|2021-04-23 03:40:00|13293|13290|13293.9|13290.9|13294|13291|13292.4|13289.4|70
1619149500000|2021-04-23 03:45:00|13293.8|13290.8|13294|13291|13295.4|13291.2|13292.9|13288.7|110
1619149800000|2021-04-23 03:50:00|13294.1|13291.1|13293.6|13290.6|13296.6|13292.9|13293.5|13289.2|127
1619150100000|2021-04-23 03:55:00|13293.7|13290.7|13293.2|13290.2|13296.2|13292.2|13293.2|13290.1|119
1619150400000|2021-04-23 04:00:00|13293.3|13290.3|13292.4|13289.4|13294.3|13290.3|13291.3|13286.9|195
1619150700000|2021-04-23 04:05:00|13292.3|13289.3|13291.9|13288.9|13293.7|13289.9|13291.7|13287.6|97
1619151000000|2021-04-23 04:10:00|13291.8|13288.8|13289.8|13286.8|13292.8|13288.9|13289.1|13284.8|140
1619151300000|2021-04-23 04:15:00|13289.7|13286.7|13290.3|13287.3|13291.4|13287.3|13288.1|13284.1|128
1619151600000|2021-04-23 04:20:00|13290.4|13287.4|13290.6|13287.6|13292.6|13288.1|13290.1|13285.8|91
1619151900000|2021-04-23 04:25:00|13290.7|13287.7|13290.8|13287.8|13290.9|13287.9|13290.5|13287.5|86
1619152200000|2021-04-23 04:30:00|13290.7|13287.7|13291|13288|13292.6|13288.8|13290.6|13286.5|118
1619152500000|2021-04-23 04:35:00|13290.9|13287.9|13290.6|13287.6|13291.1|13288.1|13290.4|13287.4|84
1619152800000|2021-04-23 04:40:00|13290.7|13287.7|13290.6|13287.6|13290.9|13287.9|13290.5|13287.5|57
1619153100000|2021-04-23 04:45:00|13290.5|13287.5|13288|13285|13291.9|13287.5|13287.9|13283.7|122
1619153400000|2021-04-23 04:50:00|13290.3|13284.3|13287.2|13284.2|13290.4|13286|13286.8|13283.8|100
1619153700000|2021-04-23 04:55:00|13287.3|13284.3|13288|13282|13289.3|13284.5|13285.8|13280.6|152
1619154000000|2021-04-23 05:00:00|13287.9|13281.9|13286.1|13283.1|13288|13283.2|13282.8|13279.2|210
1619154300000|2021-04-23 05:05:00|13287.7|13281.7|13286.9|13283.9|13288.6|13284.2|13285.9|13281.7|104
1619154600000|2021-04-23 05:10:00|13287|13284|13286.7|13283.7|13287.1|13284.1|13286.4|13283.4|111
1619154900000|2021-04-23 05:15:00|13286.9|13283.9|13286.9|13283.9|13288.5|13284.1|13286.5|13282.3|85
1619155200000|2021-04-23 05:20:00|13286.8|13283.8|13287.4|13284.4|13289.1|13284.7|13286.8|13282.5|140
1619155500000|2021-04-23 05:25:00|13287.3|13284.3|13288.6|13285.6|13290.3|13285.8|13287.2|13283.9|147
1619155800000|2021-04-23 05:30:00|13288.5|13285.5|13288|13285|13290.4|13286.3|13287.9|13284.1|117
1619156100000|2021-04-23 05:35:00|13287.9|13284.9|13287|13284|13289.5|13285|13286.4|13282.5|148
1619156400000|2021-04-23 05:40:00|13287.1|13284.1|13287.2|13284.2|13287.2|13284.2|13286.9|13283.9|61
1619156700000|2021-04-23 05:45:00|13287.1|13284.1|13285.4|13282.4|13287.3|13284.3|13285.3|13282.3|112
1619157000000|2021-04-23 05:50:00|13285.3|13282.3|13285.8|13282.8|13287.4|13283.6|13285.3|13281.4|132
1619157300000|2021-04-23 05:55:00|13285.6|13282.6|13287.3|13284.3|13289.4|13284.4|13282|13277.6|489
1619157600000|2021-04-23 06:00:00|13287.1|13284.1|13284.3|13281.3|13295.6|13289.6|13283.8|13279.7|579
1619157900000|2021-04-23 06:05:00|13284.4|13281.4|13286|13283|13287.4|13283.5|13284.4|13280.3|199
1619158200000|2021-04-23 06:10:00|13286.1|13283.1|13287.3|13284.3|13288|13284.6|13285.7|13282|198
1619158500000|2021-04-23 06:15:00|13287.2|13284.2|13287.3|13284.3|13291.1|13286.2|13286.2|13282.2|227
1619158800000|2021-04-23 06:20:00|13287.4|13284.4|13287.9|13284.9|13289.3|13285.7|13285.8|13281.7|169
1619159100000|2021-04-23 06:25:00|13288|13285|13288.7|13285.7|13290.1|13286|13285.4|13281|214
1619159400000|2021-04-23 06:30:00|13288.5|13285.5|13288.8|13285.8|13291.1|13286.6|13287.7|13284.1|195
1619159700000|2021-04-23 06:35:00|13288.9|13285.9|13286.6|13283.6|13290.1|13286|13286.4|13282.1|178
1619160000000|2021-04-23 06:40:00|13286.5|13283.5|13287.1|13284.1|13289.2|13285.1|13285.6|13282|203
1619160300000|2021-04-23 06:45:00|13286.9|13283.9|13284.2|13281.2|13289.3|13285.1|13284|13279.6|217
1619160600000|2021-04-23 06:50:00|13284.1|13281.1|13283.4|13280.4|13286|13281.7|13282.8|13279.4|199
1619160900000|2021-04-23 06:55:00|13283.5|13280.5|13282|13279|13284.6|13280.6|13280.7|13276.3|267
1619161200000|2021-04-23 07:00:00|13282.1|13279.1|13281.2|13278.2|13283.5|13279.3|13280.6|13276.5|213
1619161500000|2021-04-23 07:05:00|13281.1|13278.1|13278.8|13275.8|13283.6|13279.2|13278.7|13274.3|194
1619161800000|2021-04-23 07:10:00|13278.9|13275.9|13279.7|13273.7|13281.9|13277.6|13278.6|13273.3|220
1619162100000|2021-04-23 07:15:00|13279.6|13273.6|13278.2|13275.2|13280.6|13277.2|13277.6|13273.2|279
1619162400000|2021-04-23 07:20:00|13278|13275|13278.8|13275.8|13281.2|13276.9|13277.6|13273.7|322
1619162700000|2021-04-23 07:25:00|13278.9|13275.9|13277.3|13274.3|13279.4|13276.4|13276.8|13272.6|166
1619163000000|2021-04-23 07:30:00|13277.4|13274.4|13278.6|13275.6|13279.7|13276.1|13277.1|13273.2|168
1619163300000|2021-04-23 07:35:00|13278.7|13275.7|13276.9|13273.9|13279.7|13275.9|13276.7|13272.3|239
1619163600000|2021-04-23 07:40:00|13276.8|13273.8|13275.6|13272.6|13277.7|13274|13275.5|13271.4|179
1619163900000|2021-04-23 07:45:00|13275.7|13272.7|13275.1|13272.1|13278.8|13274.6|13274.7|13270.5|286
1619164200000|2021-04-23 07:50:00|13275|13272|13277|13274|13277.2|13274.2|13274.9|13270.9|138
1619164500000|2021-04-23 07:55:00|13276.9|13273.9|13276.1|13273.1|13277.3|13273.9|13275.6|13271.3|158
1619164800000|2021-04-23 08:00:00|13276|13273|13277.9|13274.9|13278.9|13275.9|13276|13273|116
1619165100000|2021-04-23 08:05:00|13277.3|13274.3|13279.6|13276.6|13281.1|13276.9|13276.9|13273|137
1619165400000|2021-04-23 08:10:00|13279.5|13276.5|13279.5|13276.5|13281|13277.1|13278|13274|197
1619165700000|2021-04-23 08:15:00|13279.4|13276.4|13277.5|13274.5|13281.9|13277.6|13277.4|13274.4|202
1619166000000|2021-04-23 08:20:00|13277.6|13274.6|13277.6|13274.6|13280.3|13276.8|13277.4|13273.6|233
1619166300000|2021-04-23 08:25:00|13279|13273|13280.8|13274.8|13280.8|13276.5|13277.7|13273|122
1619166600000|2021-04-23 08:30:00|13280.9|13274.9|13280|13277|13281.7|13277.7|13277.8|13273.9|180
1619166900000|2021-04-23 08:35:00|13280.1|13277.1|13278.2|13275.2|13281.6|13277.3|13278.2|13274.6|189
1619167200000|2021-04-23 08:40:00|13278.1|13275.1|13279.2|13276.2|13279.4|13276.4|13278.1|13275.1|124
1619167500000|2021-04-23 08:45:00|13279.1|13276.1|13278.8|13275.8|13279.4|13276.4|13278.7|13275.7|115
1619167800000|2021-04-23 08:50:00|13278.9|13275.9|13277.3|13274.3|13279.1|13276|13277.1|13272.7|232
1619168100000|2021-04-23 08:55:00|13277.2|13274.2|13281.1|13278.1|13281.2|13278.2|13276.9|13272.6|261
1619168400000|2021-04-23 09:00:00|13281.3|13278.3|13279.8|13276.8|13283.3|13279.4|13279.4|13275.2|214
1619168700000|2021-04-23 09:05:00|13281.6|13275.6|13278.9|13275.9|13281.6|13277.1|13278|13273.8|154
1619169000000|2021-04-23 09:10:00|13278.8|13275.8|13282.4|13279.4|13282.8|13279.8|13278.8|13275.8|226
1619169300000|2021-04-23 09:15:00|13282.3|13279.3|13279.7|13276.7|13283|13279.8|13279.5|13276.5|173
1619169600000|2021-04-23 09:20:00|13279.6|13276.6|13279.4|13276.4|13280.8|13276.9|13278.3|13274.3|220
1619169900000|2021-04-23 09:25:00|13279.3|13276.3|13280|13277|13281.7|13278|13279.1|13274.6|204
1619170200000|2021-04-23 09:30:00|13280.1|13277.1|13281.7|13278.7|13282.9|13279.3|13279.1|13275.9|192
1619170500000|2021-04-23 09:35:00|13281.6|13278.6|13279.7|13276.7|13281.7|13278.6|13279.4|13275.1|185
1619170800000|2021-04-23 09:40:00|13279.6|13276.6|13279.7|13276.7|13282.5|13278.4|13279.4|13275|214
1619171100000|2021-04-23 09:45:00|13279.8|13276.8|13279.4|13276.4|13282.1|13277.7|13279.1|13275.1|221
1619171400000|2021-04-23 09:50:00|13279.5|13276.5|13278.3|13275.3|13281.3|13277|13277.6|13273.9|210
1619171700000|2021-04-23 09:55:00|13278.4|13275.4|13279.6|13276.6|13279.8|13276.8|13276.7|13273|255
1619172000000|2021-04-23 10:00:00|13279.7|13276.7|13276.2|13273.2|13279.8|13276.8|13275.2|13270.8|198
1619172300000|2021-04-23 10:05:00|13276.3|13273.3|13276.2|13273.2|13278.1|13274|13274.7|13270.7|145
1619172600000|2021-04-23 10:10:00|13276.1|13273.1|13276.4|13273.4|13278.4|13274.2|13274.3|13270.1|210
1619172900000|2021-04-23 10:15:00|13276.3|13273.3|13278|13275|13278.9|13275|13276.1|13271.9|209
1619173200000|2021-04-23 10:20:00|13279.5|13273.5|13278.8|13275.8|13279.5|13276.3|13277.3|13273.4|113
1619173500000|2021-04-23 10:25:00|13278.9|13275.9|13276.4|13273.4|13280.7|13276.3|13276.3|13273.3|126
1619173800000|2021-04-23 10:30:00|13276.5|13273.5|13278.5|13275.5|13279|13275.5|13276.1|13272.5|113
1619174100000|2021-04-23 10:35:00|13278.6|13275.6|13277|13274|13279.5|13275.8|13277|13273.5|134
1619174400000|2021-04-23 10:40:00|13276.9|13273.9|13276.5|13273.5|13278.3|13274|13276.2|13272.1|160
1619174700000|2021-04-23 10:45:00|13276.4|13273.4|13274.4|13271.4|13278.1|13274.1|13274|13269.6|230
1619175000000|2021-04-23 10:50:00|13274.3|13271.3|13274.6|13271.6|13276|13272.5|13273.7|13269.7|189
1619175300000|2021-04-23 10:55:00|13274.8|13271.8|13275.4|13269.4|13275.4|13272.1|13272.8|13268.8|263
1619175600000|2021-04-23 11:00:00|13275.3|13269.3|13276.3|13273.3|13279.5|13275.9|13273.7|13269.2|246
1619175900000|2021-04-23 11:05:00|13276.4|13273.4|13277.8|13274.8|13279.1|13275.1|13275.6|13271.4|203
1619176200000|2021-04-23 11:10:00|13277.5|13274.5|13275.8|13272.8|13280.6|13276.2|13275.7|13271.4|235
1619176500000|2021-04-23 11:15:00|13275.7|13272.7|13277.4|13274.4|13279.4|13275.5|13275.7|13271.2|184
1619176800000|2021-04-23 11:20:00|13277.3|13274.3|13276.7|13273.7|13280.4|13276.2|13276.7|13273.7|161
1619177100000|2021-04-23 11:25:00|13276.8|13273.8|13274.6|13271.6|13279|13275.2|13274.4|13271.4|186
1619177400000|2021-04-23 11:30:00|13274.4|13271.4|13274.6|13271.6|13276.8|13272.4|13274.2|13269.9|198
1619177700000|2021-04-23 11:35:00|13274.8|13271.8|13274.2|13271.2|13276.3|13272.4|13272.8|13268.7|238
1619178000000|2021-04-23 11:40:00|13274.3|13271.3|13274.5|13271.5|13275.2|13272|13272.5|13268.4|216
1619178300000|2021-04-23 11:45:00|13274.6|13271.6|13272.5|13269.5|13275.7|13271.6|13271.7|13268.1|183
1619178600000|2021-04-23 11:50:00|13272.4|13269.4|13272.6|13269.6|13274.2|13269.7|13271.6|13267.5|187
1619178900000|2021-04-23 11:55:00|13272.5|13269.5|13274.6|13268.6|13275.6|13271|13272.2|13268|256
1619179200000|2021-04-23 12:00:00|13274.5|13268.5|13271.3|13268.3|13275.6|13270.8|13270.9|13266.5|295
1619179500000|2021-04-23 12:05:00|13271.2|13268.2|13272.6|13266.6|13272.6|13268.5|13270.7|13266.3|200
1619179800000|2021-04-23 12:10:00|13271.2|13268.2|13273.4|13270.4|13273.5|13270.5|13270.9|13266.6|143
1619180100000|2021-04-23 12:15:00|13273.2|13270.2|13273.2|13270.2|13273.4|13270.4|13271.9|13268.9|175
1619180400000|2021-04-23 12:20:00|13273.1|13270.1|13270.4|13267.4|13273.7|13270.3|13268.7|13264.3|245
1619180700000|2021-04-23 12:25:00|13270.5|13267.5|13269.6|13266.6|13273.4|13268.9|13269.5|13265|185
1619181000000|2021-04-23 12:30:00|13269.5|13266.5|13270.3|13267.3|13272.4|13267.7|13269.5|13265.3|181
1619181300000|2021-04-23 12:35:00|13270.4|13267.4|13269.2|13266.2|13271.7|13268.7|13268.7|13265.6|188
1619181600000|2021-04-23 12:40:00|13269.1|13266.1|13270.3|13267.3|13272.1|13267.6|13268.8|13265.4|107
1619181900000|2021-04-23 12:45:00|13270.2|13267.2|13269|13266|13271.6|13267.7|13268.9|13265.6|187
1619182200000|2021-04-23 12:50:00|13268.9|13265.9|13269.6|13266.6|13270.4|13266.6|13268.7|13264.4|175
1619182500000|2021-04-23 12:55:00|13269.5|13266.5|13270.4|13267.4|13271.7|13267.7|13268.8|13264.3|162
1619182800000|2021-04-23 13:00:00|13270.5|13267.5|13270.5|13267.5|13271.4|13267.6|13268.6|13264.6|153
1619183100000|2021-04-23 13:05:00|13270.4|13267.4|13271.9|13268.9|13272.2|13269.2|13268.8|13265.8|197
1619183400000|2021-04-23 13:10:00|13271.8|13268.8|13275.9|13272.9|13275.9|13272.9|13271.5|13267.5|205
1619183700000|2021-04-23 13:15:00|13275.8|13272.8|13273|13270|13276.1|13273.1|13272.8|13268.3|220
1619184000000|2021-04-23 13:20:00|13273.1|13270.1|13273|13270|13275|13271.6|13270.6|13266.4|232
1619184300000|2021-04-23 13:25:00|13274.4|13268.4|13275.4|13272.4|13276.6|13272.6|13273|13268.4|147
1619184600000|2021-04-23 13:30:00|13275.5|13272.5|13272.7|13269.7|13275.6|13272.6|13272.7|13268.2|249
1619184900000|2021-04-23 13:35:00|13272.5|13269.5|13273.8|13270.8|13277.6|13273.1|13272|13267.6|202
1619185200000|2021-04-23 13:40:00|13273.7|13270.7|13276|13269.9|13279.8|13270.8|13271.7|13267.2|234
1619185500000|2021-04-23 13:45:00|13276.3|13270|13272.3|13269.3|13276.5|13271.3|13272.3|13266.8|228
1619185800000|2021-04-23 13:50:00|13272.4|13269.4|13276.9|13273.9|13278.1|13274|13272.3|13267.8|264
1619186100000|2021-04-23 13:55:00|13276.8|13273.8|13280.5|13274.5|13281.1|13276.7|13276.5|13272|178
1619186400000|2021-04-23 14:00:00|13280.4|13274.4|13278|13275|13280.6|13275.9|13277.7|13272.6|234
1619186700000|2021-04-23 14:05:00|13277.9|13274.9|13276.9|13273.9|13280.2|13275.8|13275.6|13271.1|286
1619187000000|2021-04-23 14:10:00|13277|13274|13281.1|13275.1|13281.2|13276.5|13276.9|13273|166
1619187300000|2021-04-23 14:15:00|13280.9|13274.9|13282.9|13276.9|13285.7|13281.1|13279.3|13274.9|276
1619187600000|2021-04-23 14:20:00|13283|13277|13278.3|13275.3|13283.4|13278.9|13277.7|13273.2|345
1619187900000|2021-04-23 14:25:00|13278.2|13275.2|13280|13277|13281.7|13277.2|13277.5|13274.5|338
1619188200000|2021-04-23 14:30:00|13279.9|13276.9|13277.5|13274.5|13284.9|13280.3|13277|13272.3|441
1619188500000|2021-04-23 14:35:00|13277.6|13274.6|13281.1|13278.1|13282.5|13278.1|13277.5|13274.4|242
1619188800000|2021-04-23 14:40:00|13281|13278|13287.8|13281.8|13287.9|13283.3|13280.6|13276.2|335
1619189100000|2021-04-23 14:45:00|13287.9|13281.9|13289.8|13286.8|13290.1|13287.1|13284|13279.6|323
1619189400000|2021-04-23 14:50:00|13289.3|13286.3|13290|13287|13293|13288.3|13289|13284.4|200
1619189700000|2021-04-23 14:55:00|13289.9|13286.9|13286|13283|13291|13288|13284.3|13280|265
1619190000000|2021-04-23 15:00:00|13285.9|13282.9|13281.7|13278.7|13286.9|13283|13281.7|13278.7|208
1619190300000|2021-04-23 15:05:00|13281.6|13278.6|13280.7|13277.7|13282|13278.6|13280.5|13275.9|122
1619190600000|2021-04-23 15:10:00|13280.8|13277.8|13283.8|13277.8|13284.4|13280|13280.8|13276.6|152
1619190900000|2021-04-23 15:15:00|13283.9|13277.9|13280.5|13277.5|13283.9|13279.3|13280.5|13276.1|163
1619191200000|2021-04-23 15:20:00|13280.4|13277.4|13281.6|13275.6|13283.1|13278.4|13279.7|13275.4|172
1619191500000|2021-04-23 15:25:00|13281.5|13275.5|13280.4|13277.4|13282.8|13278.3|13280.2|13275.3|115
1619191800000|2021-04-23 15:30:00|13280.5|13277.5|13280.8|13277.8|13282.6|13278.1|13280.4|13276.3|107
1619192100000|2021-04-23 15:35:00|13280.9|13277.9|13280.6|13277.6|13281.1|13278.1|13280.3|13277.3|69
1619192400000|2021-04-23 15:40:00|13280.5|13277.5|13278.9|13275.9|13281|13277.8|13278.7|13274.7|134
1619192700000|2021-04-23 15:45:00|13279|13276|13276.7|13273.7|13279|13276|13275.9|13271.6|241
1619193000000|2021-04-23 15:50:00|13276.6|13273.6|13277.7|13274.7|13278.9|13274.9|13275.9|13271.6|128
1619193300000|2021-04-23 15:55:00|13277.8|13274.8|13277.7|13274.7|13277.9|13274.9|13277.2|13274.2|169
1619193600000|2021-04-23 16:00:00|13277.6|13274.6|13276.8|13273.8|13279.4|13274.9|13276.7|13272.6|167
1619193900000|2021-04-23 16:05:00|13276.7|13273.7|13277.2|13274.2|13279.1|13274.6|13276.6|13272.4|279
1619194200000|2021-04-23 16:10:00|13277.3|13274.3|13277.9|13274.9|13279.1|13275.2|13277|13272.6|129
1619194500000|2021-04-23 16:15:00|13277.8|13274.8|13278.1|13275.1|13280|13275.5|13277.7|13273.5|158
1619194800000|2021-04-23 16:20:00|13278|13275|13277.8|13274.8|13278.1|13275.1|13277.7|13274.7|146
1619195100000|2021-04-23 16:25:00|13277.9|13274.9|13277.6|13274.6|13279.3|13275.2|13277.6|13273.3|71
1619195400000|2021-04-23 16:30:00|13277.7|13274.7|13278.4|13272.4|13278.5|13275.1|13276.6|13272.4|122
1619195700000|2021-04-23 16:35:00|13278.6|13272.6|13277.4|13274.4|13279|13274.6|13276.7|13272.2|116
1619196000000|2021-04-23 16:40:00|13277.5|13274.5|13277.5|13274.5|13277.6|13274.6|13277.1|13274.1|89
1619196300000|2021-04-23 16:45:00|13277.2|13274.2|13278.1|13272.1|13278.1|13274.3|13276.1|13271.7|183
1619196600000|2021-04-23 16:50:00|13278|13272|13275.7|13272.7|13278.3|13273.7|13275.5|13271.5|139
1619196900000|2021-04-23 16:55:00|13275.8|13272.8|13274.5|13271.5|13277.1|13273|13274.3|13269.9|153
1619197200000|2021-04-23 17:00:00|13274.4|13271.4|13274.9|13268.9|13276.1|13271.5|13271.8|13267.5|170
1619197500000|2021-04-23 17:05:00|13275|13269|13274.9|13268.9|13275.3|13270.9|13272.8|13268.2|113
1619197800000|2021-04-23 17:10:00|13275|13269|13273.7|13267.7|13275|13270.5|13272|13267.5|159
1619198100000|2021-04-23 17:15:00|13273.6|13267.6|13272.3|13269.3|13274.4|13269.9|13272|13267.5|117
1619198400000|2021-04-23 17:20:00|13272.4|13269.4|13272|13269|13273.9|13269.4|13271.9|13267.4|105
1619198700000|2021-04-23 17:25:00|13272.1|13269.1|13270.6|13267.6|13274.1|13269.8|13270.5|13266.1|154
1619199000000|2021-04-23 17:30:00|13270.7|13267.7|13271.4|13265.4|13272.1|13267.7|13269.7|13265.2|206
1619199300000|2021-04-23 17:35:00|13271.5|13265.5|13271.3|13265.3|13271.7|13267|13269.5|13265|156
1619199600000|2021-04-23 17:40:00|13271.2|13265.2|13270.1|13267.1|13272|13267.4|13269.6|13265.2|215
1619199900000|2021-04-23 17:45:00|13270|13267|13271|13268|13272.9|13268.3|13269.7|13265.5|139
1619200200000|2021-04-23 17:50:00|13270.8|13267.8|13271.3|13268.3|13271.6|13268.6|13270.8|13267.8|65
1619200500000|2021-04-23 17:55:00|13271.2|13268.2|13270.8|13267.8|13272.6|13268.5|13270.4|13266.2|164
1619200800000|2021-04-23 18:00:00|13270.9|13267.9|13270.5|13267.5|13272.4|13267.9|13269.9|13265.6|232
1619201100000|2021-04-23 18:05:00|13272|13266|13270.7|13267.7|13272.7|13268.1|13269.5|13265|129
1619201400000|2021-04-23 18:10:00|13270.6|13267.6|13270.7|13267.7|13272.7|13268.2|13270.5|13266.4|58
1619201700000|2021-04-23 18:15:00|13270.8|13267.8|13273.2|13267.2|13273.7|13269|13270.5|13266.7|86
1619202000000|2021-04-23 18:20:00|13273.1|13267.1|13271.2|13268.2|13274.2|13269.6|13271|13266.9|104
1619202300000|2021-04-23 18:25:00|13271.1|13268.1|13270.7|13267.7|13273.4|13268.6|13270.7|13266.3|63
1619202600000|2021-04-23 18:30:00|13270.6|13267.6|13270.5|13267.5|13272.5|13268|13270.4|13265.9|77
1619202900000|2021-04-23 18:35:00|13270.4|13267.4|13270.7|13267.7|13271.1|13268.1|13270.4|13267.4|66
1619203200000|2021-04-23 18:40:00|13270.6|13267.6|13270.6|13267.6|13270.7|13267.7|13270.5|13267.5|42
1619203500000|2021-04-23 18:45:00|13270.4|13267.4|13271.6|13265.6|13271.8|13267.6|13270|13265.5|74
1619203800000|2021-04-23 18:50:00|13271.7|13265.7|13268.9|13265.9|13272.4|13267.8|13268.8|13264.7|75
1619204100000|2021-04-23 18:55:00|13268.8|13265.8|13269.8|13263.8|13270.4|13266|13268|13263.7|140
1619204400000|2021-04-23 19:00:00|13269.7|13263.7|13270.4|13267.4|13272.2|13267.5|13268.1|13263.7|192
1619204700000|2021-04-23 19:05:00|13272.1|13266.1|13271.6|13265.6|13272.1|13267.4|13269.8|13265.4|162
1619205000000|2021-04-23 19:10:00|13271.7|13265.7|13269.6|13266.6|13271.7|13266.9|13269.6|13265|68
1619205300000|2021-04-23 19:15:00|13271|13265|13271.3|13265.3|13271.6|13267|13269.5|13264.8|94
1619205600000|2021-04-23 19:20:00|13271.1|13265.1|13269.8|13266.8|13271.4|13267|13269.5|13264.9|87
1619205900000|2021-04-23 19:25:00|13269.9|13266.9|13270.2|13264.2|13270.7|13266.9|13268.7|13264.1|88
1619206200000|2021-04-23 19:30:00|13270.4|13264.4|13268.5|13265.5|13270.7|13265.8|13268.4|13263.9|100
1619206500000|2021-04-23 19:35:00|13268.4|13265.4|13269.1|13263.1|13270|13265.7|13267.7|13263|128
1619206800000|2021-04-23 19:40:00|13269.2|13263.2|13269.3|13263.3|13269.6|13265|13267.5|13263|117
1619207100000|2021-04-23 19:45:00|13269.4|13263.4|13270.2|13264.2|13270.2|13265.6|13268.4|13263.1|162
1619207400000|2021-04-23 19:50:00|13270.1|13264.1|13269.5|13263.5|13270.3|13265.8|13268.2|13263.2|135
1619207700000|2021-04-23 19:55:00|13269.2|13263.2|13269.3|13263.3|13269.7|13264.9|13267.9|13262.8|164
1619208000000|2021-04-23 20:00:00|13269.2|13263.2|13269.3|13263.3|13269.8|13263.8|13268.6|13262.6|242
1619208300000|2021-04-23 20:05:00|13269.2|13263.2|13268.6|13262.6|13269.5|13263.5|13268|13262|192
1619208600000|2021-04-23 20:10:00|13268.8|13262.8|13269.9|13263.9|13270|13264|13268.4|13262.4|119
1619208900000|2021-04-23 20:15:00|13269.2|13263.2|13268.6|13262.6|13269.8|13263.8|13267.9|13261.9|129
1619209200000|2021-04-23 20:20:00|13268.7|13262.7|13269.6|13263.6|13269.9|13263.9|13268.6|13262.6|88
1619209500000|2021-04-23 20:25:00|13269.5|13263.5|13268.8|13262.8|13269.8|13263.8|13267.9|13261.9|160
1619209800000|2021-04-23 20:30:00|13268.6|13262.6|13269.1|13263.1|13269.2|13263.2|13268.4|13262.4|81
1619210100000|2021-04-23 20:35:00|13269|13263|13270.3|13264.3|13271|13265|13268.6|13262.6|146
1619210400000|2021-04-23 20:40:00|13270|13264|13270.7|13264.7|13275.9|13267.2|13269.6|13263.6|274
1619210700000|2021-04-23 20:45:00|13270.6|13264.6|13271|13265|13271.8|13265.8|13269.6|13255|118
1619211000000|2021-04-23 20:50:00|13271.1|13265.1|13269.7|13263.7|13277.6|13265.1|13268.3|13254|130
1619211300000|2021-04-23 20:55:00|13269.6|13263.6|13267.9|13261.9|13270.4|13264.4|13267.4|13261.4|117
1619380800000|2021-04-25 20:00:00|13277.8|13265.2|13282.5|13262.6|13293|13271|13272.4|13261.4|14
1619381100000|2021-04-25 20:05:00|13274.7|13267.7|13275.4|13268.4|13275.4|13268.4|13274.7|13267.7|2
1619381400000|2021-04-25 20:10:00|13282.5|13262.6|13293|13271|13293.9|13271.9|13282.5|13262.6|3
1619381700000|2021-04-25 20:15:00|13275.4|13268.4|13274.3|13267.3|13275.4|13268.4|13274.3|13267.3|2
1619382000000|2021-04-25 20:20:00|13281.5|13261.6|13281.5|13261.6|13281.5|13261.6|13281.5|13261.6|1
1619382300000|2021-04-25 20:25:00|13274.3|13267.3|13281.5|13261.6|13281.5|13267.3|13274.3|13261.6|3
1619382600000|2021-04-25 20:30:00|13274.3|13267.3|13274.3|13267.3|13274.3|13267.3|13274.3|13267.3|1
1619382900000|2021-04-25 20:35:00|13280.9|13262.4|13293|13271|13293|13271|13274.3|13262.4|3
1619383200000|2021-04-25 20:40:00|13274.3|13267.3|13274.3|13267.3|13279.1|13272.1|13274.3|13267.3|7
1619383800000|2021-04-25 20:50:00|13281.5|13261.6|13281.5|13261.6|13281.5|13261.6|13281.5|13261.6|1
1619384100000|2021-04-25 20:55:00|13282.5|13263.2|13279.2|13264.8|13282.5|13267.3|13274.3|13261.5|11
1619384400000|2021-04-25 21:00:00|13278.3|13264.9|13278.4|13265.9|13280.7|13266|13277.1|13258.9|18
1619384700000|2021-04-25 21:05:00|13278.1|13263.7|13277.1|13270.1|13280.9|13270.1|13276.6|13258.8|45
1619385000000|2021-04-25 21:10:00|13279.5|13265.8|13277|13270|13279.5|13270.1|13276.3|13265.8|26
1619385300000|2021-04-25 21:15:00|13277.1|13270.1|13279.6|13266.3|13281|13270.1|13277|13266|7
1619385600000|2021-04-25 21:20:00|13278.6|13257.8|13279.6|13266.3|13280.6|13270|13276.5|13257.8|31
1619385900000|2021-04-25 21:25:00|13276.9|13269.9|13279|13266.2|13280.7|13270|13276.9|13257.8|46
1619386200000|2021-04-25 21:30:00|13278|13263.2|13280|13265.7|13281.9|13267.3|13277.8|13263.2|85
1619386500000|2021-04-25 21:35:00|13279.4|13266.4|13279.1|13267.7|13280.2|13267.8|13278.4|13264.8|78
1619386800000|2021-04-25 21:40:00|13279.3|13267.8|13279|13267.6|13279.3|13267.8|13277|13263.2|110
1619387100000|2021-04-25 21:45:00|13281.6|13265.6|13278.9|13265.7|13281.6|13268.1|13277.3|13263.4|202
1619387400000|2021-04-25 21:50:00|13278.6|13264.7|13280.5|13264.5|13282|13267.7|13276.1|13262.1|213
1619387700000|2021-04-25 21:55:00|13280|13264|13281.4|13265.4|13282.6|13266.6|13277.4|13263.2|166
1619388000000|2021-04-25 22:00:00|13280.6|13264.6|13275.2|13266.1|13282.1|13269.3|13274.2|13261.1|546
1619388300000|2021-04-25 22:05:00|13275|13265.9|13273.4|13264.6|13275.2|13266.6|13271.4|13263.2|349
1619388600000|2021-04-25 22:10:00|13273.6|13265|13275.5|13267.3|13276|13268.2|13271.9|13261.6|301
1619388900000|2021-04-25 22:15:00|13275.2|13267.4|13273.8|13266.4|13275.7|13268.1|13272.1|13263.6|119
1619389200000|2021-04-25 22:20:00|13273.7|13265.2|13273.5|13265.8|13274.9|13267.3|13272.7|13264.3|109
1619389500000|2021-04-25 22:25:00|13274.1|13267.2|13274.7|13266.7|13274.8|13267.2|13272.3|13264.1|133
1619389800000|2021-04-25 22:30:00|13274.9|13266.6|13273.7|13265.5|13275.7|13266.9|13271.3|13262.9|190
1619390100000|2021-04-25 22:35:00|13273.2|13265.6|13277.9|13268.3|13280.3|13273|13273.2|13264|234
1619390400000|2021-04-25 22:40:00|13277.8|13269.7|13276.6|13270|13279.1|13272.3|13276.1|13268.2|130
1619390700000|2021-04-25 22:45:00|13276.5|13269.5|13277.4|13271.4|13278.3|13272|13276|13265.4|87
1619391000000|2021-04-25 22:50:00|13277.5|13271.5|13276.9|13270.9|13278.7|13272.6|13276.4|13263.8|118
1619391300000|2021-04-25 22:55:00|13277|13271|13277.4|13270|13280|13272.1|13276.2|13267.6|116
1619391600000|2021-04-25 23:00:00|13277.2|13271.2|13277.7|13269.3|13280.6|13273.5|13276.9|13267.6|170
1619391900000|2021-04-25 23:05:00|13278.7|13272.7|13277|13271|13278.7|13272.7|13276|13268.1|170
1619392200000|2021-04-25 23:10:00|13276.7|13270|13277|13271|13278.8|13272.8|13275.8|13267.3|185
1619392500000|2021-04-25 23:15:00|13275.6|13269.3|13277.6|13271.6|13277.6|13272.6|13275.5|13269.3|72
1619392800000|2021-04-25 23:20:00|13277.5|13271.5|13277.9|13271.9|13278.8|13272.8|13277.3|13271.3|104
1619393100000|2021-04-25 23:25:00|13278|13272|13277.9|13271.9|13278.5|13272.5|13277.5|13271.5|75
1619393400000|2021-04-25 23:30:00|13278|13272|13277|13271|13278.5|13272.5|13276.9|13270.9|121
1619393700000|2021-04-25 23:35:00|13277.1|13271.1|13275.9|13269.9|13277.5|13271.5|13275.4|13268.7|109
1619394000000|2021-04-25 23:40:00|13275.4|13269.4|13274.1|13268.1|13275.8|13269.8|13273|13266.4|159
1619394300000|2021-04-25 23:45:00|13274.2|13268.2|13274.8|13268.8|13274.9|13270.4|13272.9|13268|104
1619394600000|2021-04-25 23:50:00|13273.3|13270.3|13276.3|13270.3|13276.4|13271.8|13273.3|13268|160
1619394900000|2021-04-25 23:55:00|13274.8|13271.8|13277.3|13271.3|13277.5|13272.5|13274.5|13270|94
1619395200000|2021-04-26 00:00:00|13277.4|13271.4|13276.7|13273.7|13279.6|13274.6|13276.7|13271.2|160
1619395500000|2021-04-26 00:05:00|13276.6|13273.6|13272.9|13266.9|13278.2|13273.6|13271.8|13266.7|173
1619395800000|2021-04-26 00:10:00|13271.5|13268.5|13271.9|13268.9|13274.6|13270.3|13271.4|13266.9|165
1619396100000|2021-04-26 00:15:00|13271.8|13268.8|13271.4|13268.4|13272.7|13269|13270.5|13266|141
1619396400000|2021-04-26 00:20:00|13271.3|13268.3|13269.4|13266.4|13272.5|13268.4|13269.2|13265|188
1619396700000|2021-04-26 00:25:00|13269.3|13266.3|13267.7|13264.7|13270.9|13267|13267.5|13263.6|181
1619397000000|2021-04-26 00:30:00|13267.6|13264.6|13264.6|13261.6|13268.8|13264.7|13264.6|13261.1|169
1619397300000|2021-04-26 00:35:00|13264.7|13261.7|13262.8|13259.8|13264.8|13261.8|13262.5|13258.2|131
1619397600000|2021-04-26 00:40:00|13262.7|13259.7|13261.9|13258.9|13263.3|13260.3|13261.6|13257.2|125
1619397900000|2021-04-26 00:45:00|13261.8|13258.8|13261.8|13258.8|13263.5|13259.5|13261.5|13257.5|121
1619398200000|2021-04-26 00:50:00|13261.9|13258.9|13262.8|13259.8|13264.8|13260.5|13261.8|13257.3|145
1619398500000|2021-04-26 00:55:00|13262.6|13259.6|13262|13259|13264.2|13259.7|13261.7|13257.9|148
1619398800000|2021-04-26 01:00:00|13263.7|13257.7|13261|13258|13263.7|13259.3|13260.8|13256.2|198
1619399100000|2021-04-26 01:05:00|13261.1|13258.1|13259.4|13256.4|13262.1|13258.2|13259.4|13255.3|137
1619399400000|2021-04-26 01:10:00|13259.5|13256.5|13261.8|13258.8|13263.4|13258.9|13259.5|13255.4|174
1619399700000|2021-04-26 01:15:00|13261.9|13258.9|13261|13258|13264.9|13260.4|13260.9|13256.6|156
1619400000000|2021-04-26 01:20:00|13260.9|13257.9|13260.7|13257.7|13262.5|13258.1|13259.9|13255.7|171
1619400300000|2021-04-26 01:25:00|13260.6|13257.6|13257.7|13254.7|13262|13257.6|13257.7|13253.2|182
1619400600000|2021-04-26 01:30:00|13257.6|13254.6|13258.1|13255.1|13261.2|13256.8|13256.2|13252.2|285
1619400900000|2021-04-26 01:35:00|13258|13255|13259.7|13256.7|13260.7|13256.8|13257.6|13253.2|237
1619401200000|2021-04-26 01:40:00|13259.8|13256.8|13258.1|13255.1|13262.4|13257.4|13258|13253.9|250
1619401500000|2021-04-26 01:45:00|13258|13255|13255.6|13252.6|13258.3|13255|13255.3|13251.3|141
1619401800000|2021-04-26 01:50:00|13255.7|13252.7|13256.1|13253.1|13258.2|13253.7|13255.6|13252.2|207
1619402100000|2021-04-26 01:55:00|13256|13253|13257.1|13251.1|13257.3|13253.1|13254.6|13250.3|202
1619402400000|2021-04-26 02:00:00|13257|13251|13260.7|13257.7|13263.4|13258.8|13257|13251|238
1619402700000|2021-04-26 02:05:00|13260.6|13257.6|13260|13257|13264.7|13259.3|13260|13256.1|239
1619403000000|2021-04-26 02:10:00|13259.9|13256.9|13258.8|13255.8|13263.1|13258.4|13258.7|13254.2|177
1619403300000|2021-04-26 02:15:00|13258.7|13255.7|13257.7|13254.7|13262.1|13257.6|13256.9|13252.5|206
1619403600000|2021-04-26 02:20:00|13257.6|13254.6|13255.9|13252.9|13258.9|13255.1|13255.8|13251.4|196
1619403900000|2021-04-26 02:25:00|13256|13253|13254.3|13251.3|13256.6|13253|13253.8|13250.2|152
1619404200000|2021-04-26 02:30:00|13253.9|13250.9|13256.1|13253.1|13258.3|13253.9|13253.9|13249.9|280
1619404500000|2021-04-26 02:35:00|13256.2|13253.2|13256|13253|13258.4|13254|13255.2|13251|223
1619404800000|2021-04-26 02:40:00|13255.9|13252.9|13256.8|13253.8|13258.3|13254.3|13255.7|13252|140
1619405100000|2021-04-26 02:45:00|13256.7|13253.7|13256.5|13253.5|13257.3|13254.3|13256.5|13253.5|191
1619405400000|2021-04-26 02:50:00|13256.6|13253.6|13257.5|13254.5|13257.5|13254.5|13256.5|13253.5|129
1619405700000|2021-04-26 02:55:00|13257.4|13254.4|13255.3|13252.3|13259.4|13254.9|13254.9|13250.7|239
1619406000000|2021-04-26 03:00:00|13255.2|13252.2|13255.1|13252.1|13257.2|13252.8|13254.5|13250.5|177
1619406300000|2021-04-26 03:05:00|13255.3|13252.3|13256|13250|13256.8|13252.8|13253.8|13249.8|203
1619406600000|2021-04-26 03:10:00|13255.9|13249.9|13253.8|13250.8|13256.1|13251.7|13253.6|13249.3|139
1619406900000|2021-04-26 03:15:00|13253.7|13250.7|13249.6|13246.6|13255.3|13250.9|13247.9|13243|233
1619407200000|2021-04-26 03:20:00|13249.7|13246.7|13248.3|13245.3|13251.3|13247.1|13247.2|13242.8|292
1619407500000|2021-04-26 03:25:00|13248.4|13245.4|13251|13248|13251.6|13248|13248.4|13244|170
1619407800000|2021-04-26 03:30:00|13250.9|13247.9|13252.2|13249.2|13253.7|13249.7|13250.7|13246.8|108
1619408100000|2021-04-26 03:35:00|13252.1|13249.1|13252.3|13249.3|13253.6|13249.7|13251.7|13247.6|109
1619408400000|2021-04-26 03:40:00|13252.2|13249.2|13254.5|13248.5|13255.5|13250.8|13251.6|13247.1|158
1619408700000|2021-04-26 03:45:00|13253|13250|13255.9|13249.9|13256.5|13251.7|13252.3|13248|252
1619409000000|2021-04-26 03:50:00|13255.8|13249.8|13256.1|13250.1|13257.3|13252.6|13253.9|13249.4|234
1619409300000|2021-04-26 03:55:00|13254.6|13251.6|13252.6|13249.6|13255.9|13251.7|13252.2|13247.7|186
1619409600000|2021-04-26 04:00:00|13252.5|13249.5|13251.9|13248.9|13254.4|13249.9|13251.9|13247.6|183
1619409900000|2021-04-26 04:05:00|13252|13249|13251.2|13248.2|13253.7|13249.4|13251|13246.6|120
1619410200000|2021-04-26 04:10:00|13251.1|13248.1|13251.5|13248.5|13254|13249.6|13251|13246.7|190
1619410500000|2021-04-26 04:15:00|13251.2|13248.2|13253.4|13247.4|13254.3|13249.3|13251.2|13246.5|197
1619410800000|2021-04-26 04:20:00|13253.5|13247.5|13252.4|13246.4|13253.9|13249.2|13250.9|13246.3|280
1619411100000|2021-04-26 04:25:00|13250.8|13247.8|13252.6|13246.6|13252.9|13248.4|13250.5|13246.3|124
1619411400000|2021-04-26 04:30:00|13251.3|13248.3|13250.9|13247.9|13251.3|13248.3|13250.7|13247.7|96
1619411700000|2021-04-26 04:35:00|13250.8|13247.8|13251.8|13248.8|13251.8|13248.8|13250.8|13247.8|81
1619412000000|2021-04-26 04:40:00|13251.7|13248.7|13251.3|13248.3|13252.8|13248.8|13251|13246.7|93
1619412300000|2021-04-26 04:45:00|13251.4|13248.4|13251.2|13248.2|13253.1|13249|13250.9|13246.5|89
1619412600000|2021-04-26 04:50:00|13251.3|13248.3|13252|13249|13252.2|13249.2|13251|13248|102
1619412900000|2021-04-26 04:55:00|13252.1|13249.1|13256.5|13250.5|13256.9|13252.5|13251.7|13247.5|137
1619413200000|2021-04-26 05:00:00|13256.2|13250.2|13254.4|13251.4|13257|13252.8|13254.3|13249.7|186
1619413500000|2021-04-26 05:05:00|13255.8|13249.8|13256.5|13253.5|13258.3|13253.8|13254.5|13249.8|154
1619413800000|2021-04-26 05:10:00|13256.6|13253.6|13256.2|13253.2|13257.1|13254.1|13256.1|13253.1|301
1619414100000|2021-04-26 05:15:00|13256.1|13253.1|13255.2|13252.2|13258.2|13253.9|13254.8|13250.7|156
1619414400000|2021-04-26 05:20:00|13255.1|13252.1|13256.6|13253.6|13258.2|13253.8|13254.8|13250.8|122
1619414700000|2021-04-26 05:25:00|13256.7|13253.7|13256.7|13253.7|13258.2|13254.1|13256.1|13251.7|237
1619415000000|2021-04-26 05:30:00|13257|13254|13255.4|13252.4|13258.2|13254|13254.3|13250.1|262
1619415300000|2021-04-26 05:35:00|13255.5|13252.5|13255.8|13252.8|13259.3|13254.8|13255.5|13251.1|219
1619415600000|2021-04-26 05:40:00|13255.9|13252.9|13256.4|13253.4|13257.7|13253.9|13255.7|13251.6|181
1619415900000|2021-04-26 05:45:00|13256.3|13253.3|13253.7|13250.7|13257|13254|13253.1|13248.8|188
1619416200000|2021-04-26 05:50:00|13253.6|13250.6|13254.2|13248.2|13255.6|13251.1|13252.5|13248|176
1619416500000|2021-04-26 05:55:00|13254.3|13248.3|13257.4|13251.4|13260.5|13256|13252.9|13248.3|437
1619416800000|2021-04-26 06:00:00|13256|13253|13259.2|13256.2|13260.9|13256.4|13253.1|13248.4|531
1619417100000|2021-04-26 06:05:00|13259.1|13256.1|13256.7|13253.7|13262.4|13258.6|13256.5|13253|271
1619417400000|2021-04-26 06:10:00|13256.9|13253.9|13255.5|13249.5|13257.5|13254.5|13254.2|13249.5|207
1619417700000|2021-04-26 06:15:00|13254|13251|13252.9|13249.9|13256.3|13251.9|13251.6|13247.6|215
1619418000000|2021-04-26 06:20:00|13252.8|13249.8|13255|13252|13257.5|13253.3|13252.5|13249|176
1619418300000|2021-04-26 06:25:00|13254.9|13251.9|13252.8|13249.8|13256.1|13252.6|13252.7|13249.7|207
1619418600000|2021-04-26 06:30:00|13252.7|13249.7|13259.9|13253.9|13260.5|13255.6|13252.7|13249.7|276
1619418900000|2021-04-26 06:35:00|13259.8|13253.8|13258.9|13255.9|13260.7|13256.9|13257.9|13253.4|219
1619419200000|2021-04-26 06:40:00|13258.8|13255.8|13258.3|13255.3|13260.6|13256.5|13256.9|13252.6|275
1619419500000|2021-04-26 06:45:00|13258.2|13255.2|13261.1|13258.1|13261.8|13258.5|13258.2|13254|238
1619419800000|2021-04-26 06:50:00|13261|13258|13258.8|13255.8|13262.1|13258.1|13258.1|13253.9|239
1619420100000|2021-04-26 06:55:00|13258.9|13255.9|13261.1|13258.1|13264.2|13260.2|13258.7|13255.7|251
1619420400000|2021-04-26 07:00:00|13261.2|13258.2|13256.7|13253.7|13261.9|13258.7|13256|13251.6|268
1619420700000|2021-04-26 07:05:00|13256.6|13253.6|13256.5|13253.5|13258.1|13254.1|13254.4|13250.1|302
1619421000000|2021-04-26 07:10:00|13256.4|13253.4|13255.2|13252.2|13258.5|13254.6|13254.6|13251.2|295
1619421300000|2021-04-26 07:15:00|13255.1|13252.1|13255.8|13252.8|13258.1|13253.8|13255|13250.8|212
1619421600000|2021-04-26 07:20:00|13256|13253|13256.1|13253.1|13257.5|13253.5|13253.5|13249.2|234
1619421900000|2021-04-26 07:25:00|13256|13253|13258|13252|13258|13253.9|13253.5|13249.2|237
1619422200000|2021-04-26 07:30:00|13257.9|13251.9|13261.8|13255.8|13261.8|13257.1|13256.5|13251.6|304
1619422500000|2021-04-26 07:35:00|13261.9|13255.9|13259|13256|13262.1|13258.4|13257.8|13253.6|182
1619422800000|2021-04-26 07:40:00|13259.1|13256.1|13259.4|13256.4|13261.7|13258.2|13258.9|13255.4|116
1619423100000|2021-04-26 07:45:00|13259.3|13256.3|13260.6|13254.6|13260.8|13256.5|13256.6|13252.4|247
1619423400000|2021-04-26 07:50:00|13259|13256|13260|13257|13261.6|13257.8|13258|13253.6|227
1619423700000|2021-04-26 07:55:00|13259.9|13256.9|13256.6|13253.6|13262.4|13257.9|13256.4|13252.1|170
1619424000000|2021-04-26 08:00:00|13256.5|13253.5|13258.3|13255.3|13261.2|13256.9|13256.1|13252.6|235
1619424300000|2021-04-26 08:05:00|13258.2|13255.2|13252.8|13249.8|13258.9|13255.2|13252.7|13248.4|252
1619424600000|2021-04-26 08:10:00|13252.7|13249.7|13253|13250|13255.3|13250.5|13252|13248.7|173
1619424900000|2021-04-26 08:15:00|13252.9|13249.9|13252.3|13249.3|13254.3|13249.9|13251.8|13248.1|215
1619425200000|2021-04-26 08:20:00|13252.2|13249.2|13251.9|13248.9|13252.3|13249.3|13251.7|13248.7|119
1619425500000|2021-04-26 08:25:00|13252|13249|13253.1|13250.1|13254.6|13250.5|13251.8|13248.4|157
1619425800000|2021-04-26 08:30:00|13253|13250|13255.6|13249.6|13255.9|13251.6|13251.9|13247.5|160
1619426100000|2021-04-26 08:35:00|13255.5|13249.5|13253|13250|13256.1|13251.6|13252.7|13248.5|209
1619426400000|2021-04-26 08:40:00|13253.1|13250.1|13253.3|13250.3|13254.6|13250.6|13252.3|13248.4|173
1619426700000|2021-04-26 08:45:00|13253.2|13250.2|13254.2|13251.2|13255.7|13251.3|13252.5|13248.7|152
1619427000000|2021-04-26 08:50:00|13254.3|13251.3|13254|13251|13256.5|13252|13253.6|13249.6|168
1619427300000|2021-04-26 08:55:00|13253.9|13250.9|13254|13251|13256.5|13252.1|13253.7|13249.5|225
1619427600000|2021-04-26 09:00:00|13253.9|13250.9|13256.4|13253.4|13258|13254|13253.9|13250.1|187
1619427900000|2021-04-26 09:05:00|13257.7|13251.7|13255.3|13252.3|13257.8|13253.4|13254.9|13251.5|189
1619428200000|2021-04-26 09:10:00|13255.4|13252.4|13258|13255|13260.6|13256.1|13254.7|13251.7|230
1619428500000|2021-04-26 09:15:00|13258.1|13255.1|13256.6|13253.6|13258.6|13255.1|13256.1|13252.6|155
1619428800000|2021-04-26 09:20:00|13256.5|13253.5|13258.7|13255.7|13259.6|13255.9|13254.9|13251.9|224
1619429100000|2021-04-26 09:25:00|13258.8|13255.8|13258.2|13255.2|13260.8|13257.8|13257.2|13254.2|251
1619429400000|2021-04-26 09:30:00|13257.7|13254.7|13258.8|13255.8|13260.6|13256.3|13257.6|13253.3|186
1619429700000|2021-04-26 09:35:00|13258.6|13255.6|13258.7|13255.7|13260.9|13256.8|13258.5|13254.9|221
1619430000000|2021-04-26 09:40:00|13258.6|13255.6|13255.8|13252.8|13258.8|13255.6|13255.8|13251.5|179
1619430300000|2021-04-26 09:45:00|13255.9|13252.9|13254.9|13251.9|13257.1|13254.1|13254.9|13251.9|143
1619430600000|2021-04-26 09:50:00|13255|13252|13255.8|13252.8|13256.5|13252.8|13254.7|13250.5|172
1619430900000|2021-04-26 09:55:00|13255.9|13252.9|13258.2|13255.2|13260.1|13256.1|13255.9|13252.9|241
1619431200000|2021-04-26 10:00:00|13258.6|13255.6|13257.8|13254.8|13258.8|13255.8|13256.5|13253.5|230
1619431500000|2021-04-26 10:05:00|13257.7|13254.7|13258.1|13255.1|13258.2|13255.2|13255.9|13251.8|163
1619431800000|2021-04-26 10:10:00|13257.8|13254.8|13257.1|13254.1|13257.8|13254.8|13256.1|13253.1|187
1619432100000|2021-04-26 10:15:00|13257|13254|13257.6|13254.6|13259.1|13255.4|13256.6|13253.1|235
1619432400000|2021-04-26 10:20:00|13257.7|13254.7|13258|13255|13259.2|13255.2|13257|13253.2|207
1619432700000|2021-04-26 10:25:00|13257.9|13254.9|13255.7|13252.7|13258.5|13254.9|13255.1|13251.5|193
1619433000000|2021-04-26 10:30:00|13255.6|13252.6|13256.7|13253.7|13258.3|13255|13255.3|13251.8|188
1619433300000|2021-04-26 10:35:00|13256.6|13253.6|13255.3|13252.3|13257.1|13254.1|13255.2|13252.2|138
1619433600000|2021-04-26 10:40:00|13255.2|13252.2|13257.6|13254.6|13259.2|13255.1|13255.2|13252.2|154
1619433900000|2021-04-26 10:45:00|13257.5|13254.5|13258.3|13255.3|13259.6|13255.9|13257.3|13253.6|157
1619434200000|2021-04-26 10:50:00|13258.4|13255.4|13257.9|13254.9|13258.5|13255.5|13257.6|13254.6|138
1619434500000|2021-04-26 10:55:00|13258|13255|13257.9|13254.9|13258.3|13255.3|13257.1|13254.1|190
1619434800000|2021-04-26 11:00:00|13257.8|13254.8|13262|13259|13263.5|13259.2|13257.8|13254.8|239
1619435100000|2021-04-26 11:05:00|13261.9|13258.9|13258.7|13255.7|13262.3|13259.3|13258.6|13254.8|176
1619435400000|2021-04-26 11:10:00|13258.6|13255.6|13263.2|13257.2|13263.7|13259.3|13258|13255|212
1619435700000|2021-04-26 11:15:00|13261.7|13258.7|13262.4|13256.4|13262.5|13258.7|13260.3|13255.7|116
1619436000000|2021-04-26 11:20:00|13262.3|13256.3|13261.3|13258.3|13263.1|13258.3|13260.6|13255.8|183
1619436300000|2021-04-26 11:25:00|13261.4|13258.4|13260.4|13257.4|13262.8|13258.4|13260.2|13256.3|146
1619436600000|2021-04-26 11:30:00|13260.3|13257.3|13262|13256|13262.9|13258.4|13260.1|13256|119
1619436900000|2021-04-26 11:35:00|13261.8|13255.8|13261.2|13258.2|13262.7|13258.3|13260.1|13255.5|158
1619437200000|2021-04-26 11:40:00|13261|13258|13264.8|13261.8|13265.9|13261.8|13260.9|13257.1|218
1619437500000|2021-04-26 11:45:00|13264.7|13261.7|13264.2|13261.2|13267.2|13262.5|13264.1|13259.8|162
1619437800000|2021-04-26 11:50:00|13264.3|13261.3|13266|13263|13267.6|13264.4|13264.3|13261.2|198
1619438100000|2021-04-26 11:55:00|13265.8|13262.8|13265.8|13262.8|13266.9|13263.3|13264|13259.5|219
1619438400000|2021-04-26 12:00:00|13265.9|13262.9|13263.4|13260.4|13266.1|13263.1|13263.1|13258.7|214
1619438700000|2021-04-26 12:05:00|13263.5|13260.5|13262.8|13259.8|13264.8|13260.6|13262.1|13257.7|204
1619439000000|2021-04-26 12:10:00|13263|13260|13263.3|13260.3|13265.6|13261.1|13262.4|13258.3|223
1619439300000|2021-04-26 12:15:00|13263.2|13260.2|13267|13261|13267.7|13263.1|13262.5|13258.8|183
1619439600000|2021-04-26 12:20:00|13267.1|13261.1|13266|13260|13269.5|13265|13265.6|13260|289
1619439900000|2021-04-26 12:25:00|13265.9|13259.9|13266.1|13259.1|13268|13262|13263.8|13258.7|189
1619440200000|2021-04-26 12:30:00|13265.4|13259.4|13266.4|13263.4|13268.2|13263.5|13265.2|13259.4|251
1619440500000|2021-04-26 12:35:00|13267.9|13261.9|13263|13260|13268.5|13264|13263|13258.5|251
1619440800000|2021-04-26 12:40:00|13263.2|13260.2|13264.2|13258.2|13265.4|13260.9|13262.2|13258.2|232
1619441100000|2021-04-26 12:45:00|13262.7|13259.7|13264.6|13261.6|13266.3|13262|13262.6|13258.2|237
1619441400000|2021-04-26 12:50:00|13264.5|13261.5|13263.7|13257.7|13266.5|13262.2|13262.3|13257.7|254
1619441700000|2021-04-26 12:55:00|13263.8|13257.8|13268.2|13262.2|13268.3|13263.8|13262.3|13257.5|280
1619442000000|2021-04-26 13:00:00|13266.7|13263.7|13268.7|13265.7|13269.9|13266|13265.7|13261.3|292
1619442300000|2021-04-26 13:05:00|13268.8|13265.8|13266.3|13260.3|13269.1|13266.1|13264|13259.9|207
1619442600000|2021-04-26 13:10:00|13266.2|13260.2|13268.8|13262.8|13269.6|13264.8|13265|13260.2|201
1619442900000|2021-04-26 13:15:00|13268.7|13262.7|13269.6|13263.6|13270.3|13265.9|13267.3|13262.5|211
1619443200000|2021-04-26 13:20:00|13269.7|13263.7|13269.1|13263.1|13270|13265.9|13267.7|13263|203
1619443500000|2021-04-26 13:25:00|13269|13263|13266.3|13263.3|13269.7|13265.1|13266.3|13261.9|154
1619443800000|2021-04-26 13:30:00|13266.2|13263.2|13269.7|13263.7|13269.8|13264.8|13263.6|13259|281
1619444100000|2021-04-26 13:35:00|13269.9|13263.9|13267.9|13261.9|13270.6|13265.9|13265.8|13260.9|320
1619444400000|2021-04-26 13:40:00|13268|13262|13265.3|13262.3|13268.1|13264.2|13265.2|13262|221
1619444700000|2021-04-26 13:45:00|13265.2|13262.2|13268.8|13262.8|13269.1|13264.5|13265.1|13262.1|259
1619445000000|2021-04-26 13:50:00|13268.9|13262.9|13268|13265|13269.5|13266.2|13267.5|13262.7|208
1619445300000|2021-04-26 13:55:00|13267.9|13264.9|13267.1|13264.1|13269.2|13265.4|13267.1|13263|249
1619445600000|2021-04-26 14:00:00|13268.5|13262.5|13262.7|13259.7|13268.5|13264.1|13262.2|13259.2|235
1619445900000|2021-04-26 14:05:00|13262.5|13259.5|13263.4|13257.4|13263.7|13260.2|13260.9|13256.6|301
1619446200000|2021-04-26 14:10:00|13263.5|13257.5|13261.1|13258.1|13264|13259.6|13260.9|13257.2|246
1619446500000|2021-04-26 14:15:00|13261.2|13258.2|13259.1|13256.1|13262.1|13258.2|13258.1|13253.9|221
1619446800000|2021-04-26 14:20:00|13259.2|13256.2|13259.4|13256.4|13260.1|13257.1|13259.1|13256.1|202
1619447100000|2021-04-26 14:25:00|13259.5|13256.5|13262.8|13259.8|13264.6|13260.2|13259.2|13256.1|247
1619447400000|2021-04-26 14:30:00|13262.9|13259.9|13261.3|13258.3|13264.1|13260|13261|13256.4|220
1619447700000|2021-04-26 14:35:00|13261.2|13258.2|13260.9|13257.9|13263.1|13259.3|13260.8|13256.5|211
1619448000000|2021-04-26 14:40:00|13261|13258|13257.6|13254.6|13261.8|13258|13257.5|13253.4|264
1619448300000|2021-04-26 14:45:00|13257.5|13254.5|13255.6|13252.6|13258.6|13254.7|13254.8|13250.2|282
1619448600000|2021-04-26 14:50:00|13255.5|13252.5|13256|13250|13258.6|13253.7|13255.1|13249.7|229
1619448900000|2021-04-26 14:55:00|13255.8|13249.8|13257.3|13254.3|13259.9|13254.6|13254.3|13249.7|286
1619449200000|2021-04-26 15:00:00|13257.2|13254.2|13259.1|13253.1|13259.8|13254.8|13256|13251.7|207
1619449500000|2021-04-26 15:05:00|13259.2|13253.2|13262.3|13259.3|13263.9|13259.7|13258|13253.1|217
1619449800000|2021-04-26 15:10:00|13262.4|13259.4|13263.5|13257.5|13264.9|13260.1|13260.7|13256.4|187
1619450100000|2021-04-26 15:15:00|13263.4|13257.4|13261.4|13258.4|13263.4|13258.9|13261|13256.6|138
1619450400000|2021-04-26 15:20:00|13261.3|13258.3|13261.7|13258.7|13263.7|13258.9|13259.9|13255.4|162
1619450700000|2021-04-26 15:25:00|13261.5|13258.5|13260.9|13257.9|13262.6|13258.7|13260.8|13256.5|89
1619451000000|2021-04-26 15:30:00|13261|13258|13263.8|13257.8|13264|13258.9|13260.8|13256.7|166
1619451300000|2021-04-26 15:35:00|13263.7|13257.7|13261.1|13258.1|13263.9|13259.4|13261|13257|134
1619451600000|2021-04-26 15:40:00|13261.2|13258.2|13259.4|13256.4|13262.4|13258.2|13259.1|13254.6|183
1619451900000|2021-04-26 15:45:00|13261|13255|13259.9|13256.9|13261.4|13257.1|13259.3|13254.9|176
1619452200000|2021-04-26 15:50:00|13260|13257|13260.9|13257.9|13261|13258|13259.6|13256.6|259
1619452500000|2021-04-26 15:55:00|13260.8|13257.8|13260|13257|13261.8|13258.5|13260|13255.6|114
1619452800000|2021-04-26 16:00:00|13260.1|13257.1|13262.3|13256.3|13262.4|13257.8|13260.1|13255.7|272
1619453100000|2021-04-26 16:05:00|13262.2|13256.2|13260.6|13257.6|13262.4|13257.9|13260.3|13255.8|214
1619453400000|2021-04-26 16:10:00|13260.7|13257.7|13259.9|13256.9|13262.2|13257.9|13259.6|13254.9|229
1619453700000|2021-04-26 16:15:00|13260|13257|13259.2|13256.2|13262.1|13257.3|13259.1|13254.7|272
1619454000000|2021-04-26 16:20:00|13259.1|13256.1|13258.2|13255.2|13260.1|13256.4|13258.1|13253.7|147
1619454300000|2021-04-26 16:25:00|13258.3|13255.3|13260.1|13254.1|13261.7|13256.9|13258.3|13253.7|184
1619454600000|2021-04-26 16:30:00|13260.2|13254.2|13257.3|13254.3|13260.2|13255.7|13257.1|13252.6|149
1619454900000|2021-04-26 16:35:00|13257.2|13254.2|13258|13252|13258.8|13254.8|13256.3|13252|149
1619455200000|2021-04-26 16:40:00|13256.9|13253.9|13256.5|13253.5|13258.5|13253.9|13256.3|13251.6|80
1619455500000|2021-04-26 16:45:00|13258|13252|13256|13253|13258.3|13253.8|13255.9|13251|116
1619455800000|2021-04-26 16:50:00|13256.2|13253.2|13257|13251|13258.1|13253.6|13255.3|13250.7|218
1619456100000|2021-04-26 16:55:00|13256.8|13250.8|13257.3|13251.3|13257.5|13253.2|13255.3|13250.6|133
1619456400000|2021-04-26 17:00:00|13257.5|13251.5|13256.4|13250.4|13257.7|13253.2|13254.3|13249.8|186
1619456700000|2021-04-26 17:05:00|13256.5|13250.5|13255|13252|13256.5|13252.2|13254.1|13249.5|111
1619457000000|2021-04-26 17:10:00|13255.1|13252.1|13259|13253|13259.3|13254|13254.8|13251.1|164
1619457300000|2021-04-26 17:15:00|13258.9|13252.9|13259|13253|13259.3|13254.7|13257.1|13252.6|150
1619457600000|2021-04-26 17:20:00|13259.1|13253.1|13258.7|13255.7|13260.4|13255.8|13257.1|13252.6|117
1619457900000|2021-04-26 17:25:00|13258.6|13255.6|13258.5|13255.5|13260.3|13255.8|13258.3|13253.7|172
1619458200000|2021-04-26 17:30:00|13258.6|13255.6|13260|13254|13260|13256.1|13258.1|13253.6|142
1619458500000|2021-04-26 17:35:00|13259.9|13253.9|13260.2|13254.2|13260.4|13255.9|13258|13253.7|126
1619458800000|2021-04-26 17:40:00|13260.4|13254.4|13260.4|13254.4|13261.2|13256.5|13258.7|13253.9|169
1619459100000|2021-04-26 17:45:00|13260.2|13254.2|13258.4|13255.4|13260.7|13255.8|13258.1|13253.6|133
1619459400000|2021-04-26 17:50:00|13258.3|13255.3|13260.2|13254.2|13260.6|13255.6|13258.2|13253.8|129
1619459700000|2021-04-26 17:55:00|13260.3|13254.3|13259.9|13253.9|13261.4|13257|13258|13253.3|183
1619460000000|2021-04-26 18:00:00|13260|13254|13257.9|13251.9|13260.5|13255.5|13257.8|13251.8|119
1619460300000|2021-04-26 18:05:00|13258|13252|13256.8|13250.8|13258|13253.5|13255.3|13250.7|134
1619460600000|2021-04-26 18:10:00|13255.4|13252.4|13257.3|13251.3|13257.4|13252.6|13255.2|13250.6|77
1619460900000|2021-04-26 18:15:00|13257.2|13251.2|13255.3|13252.3|13257.6|13252.9|13255.3|13250.8|76
1619461200000|2021-04-26 18:20:00|13255.6|13252.6|13255.8|13252.8|13257.9|13253.1|13255.4|13250.7|93
1619461500000|2021-04-26 18:25:00|13255.9|13252.9|13254.3|13251.3|13256.5|13252.9|13254.3|13249.7|124
1619461800000|2021-04-26 18:30:00|13254.4|13251.4|13257.1|13251.1|13257.7|13251.7|13254.1|13249.9|110
1619462100000|2021-04-26 18:35:00|13257.2|13251.2|13256.2|13253.2|13258.1|13253.3|13255.7|13250.7|189
1619462400000|2021-04-26 18:40:00|13256.1|13253.1|13256.1|13253.1|13257.8|13253.3|13255.9|13251.6|151
1619462700000|2021-04-26 18:45:00|13257.4|13251.4|13255.5|13252.5|13258|13253.2|13255.5|13250.7|97
1619463000000|2021-04-26 18:50:00|13255.4|13252.4|13256.6|13250.6|13257.1|13252.6|13254.9|13250.2|128
1619463300000|2021-04-26 18:55:00|13256.5|13250.5|13254.3|13248.3|13256.8|13252.2|13253.2|13248.3|179
1619463600000|2021-04-26 19:00:00|13254.2|13248.2|13254.6|13248.6|13255.5|13250.2|13252.7|13248.2|131
1619463900000|2021-04-26 19:05:00|13254.4|13248.4|13254.2|13248.2|13254.8|13250|13252.6|13247.9|187
1619464200000|2021-04-26 19:10:00|13254|13248|13253.7|13247.7|13254.8|13249.4|13252.4|13247.5|195
1619464500000|2021-04-26 19:15:00|13253.8|13247.8|13254.7|13248.7|13255.1|13249.1|13251.9|13247.5|190
1619464800000|2021-04-26 19:20:00|13254.1|13248.1|13254.9|13248.9|13255.1|13249.1|13254.1|13248.1|169
1619465100000|2021-04-26 19:25:00|13255.3|13249.3|13256.5|13250.5|13256.6|13250.6|13253.7|13247.7|208
1619465400000|2021-04-26 19:30:00|13256.6|13250.6|13256.4|13250.4|13257.6|13252.6|13254.6|13248.6|298
1619465700000|2021-04-26 19:35:00|13256.5|13250.5|13255.5|13249.5|13256.5|13250.6|13253.2|13248.6|249
1619466000000|2021-04-26 19:40:00|13255.4|13249.4|13254.4|13251.4|13256.7|13252.2|13253.6|13249.3|228
1619466300000|2021-04-26 19:45:00|13254.5|13251.5|13256.5|13250.5|13256.6|13251.8|13254.3|13249.8|131
1619466600000|2021-04-26 19:50:00|13256.4|13250.4|13254.5|13251.5|13256.5|13252|13254.5|13250|220
1619466900000|2021-04-26 19:55:00|13254.6|13251.6|13256.2|13253.2|13258.5|13253.9|13254.5|13250.1|276
1619467200000|2021-04-26 20:00:00|13256.3|13253.3|13258.7|13252.7|13259|13254.4|13256.3|13251.7|124
1619467500000|2021-04-26 20:05:00|13258.8|13252.8|13257.4|13254.4|13259.6|13254.4|13257.2|13252.5|70
1619467800000|2021-04-26 20:10:00|13258.9|13252.9|13257.3|13254.3|13259.1|13254.4|13257.3|13252.8|70
1619468100000|2021-04-26 20:15:00|13257.4|13254.4|13259.3|13253.3|13259.5|13254.4|13257.2|13252.8|51
1619468400000|2021-04-26 20:20:00|13259.2|13253.2|13259.1|13253.1|13259.4|13254.4|13257.3|13252.4|92
1619468700000|2021-04-26 20:25:00|13258.9|13252.9|13259.9|13253.9|13261|13255|13258.9|13252.9|138
1619469000000|2021-04-26 20:30:00|13259.8|13253.8|13259.5|13253.5|13260|13254|13259.5|13253.5|97
1619469300000|2021-04-26 20:35:00|13259.6|13253.6|13258.9|13252.9|13260|13254|13258.7|13252.7|97
1619469600000|2021-04-26 20:40:00|13259|13253|13258.1|13252.1|13259.3|13253.3|13257.6|13251.6|96
1619469900000|2021-04-26 20:45:00|13258.2|13252.2|13258.3|13252.3|13260.1|13254.1|13257.6|13251.6|120
1619470200000|2021-04-26 20:50:00|13258.4|13252.4|13257.2|13251.2|13258.7|13252.7|13256.9|13250.9|166
1619470500000|2021-04-26 20:55:00|13257.4|13251.4|13259.3|13253.3|13261.8|13254.3|13255.4|13247.3|361
1619470800000|2021-04-26 21:00:00|13259.9|13253.8|13260.6|13253.5|13261.2|13254.6|13259.6|13252.8|32
1619471100000|2021-04-26 21:05:00|13260.1|13253.7|13261.3|13251.2|13263.9|13253.8|13259.6|13247.9|72
1619471400000|2021-04-26 21:10:00|13261.7|13250.7|13258.7|13252.6|13263.8|13253.3|13258.3|13248.6|121
1619471700000|2021-04-26 21:15:00|13259|13253|13259.7|13251.7|13262.1|13253.2|13258.7|13248.6|116
1619472000000|2021-04-26 21:20:00|13259.1|13252.5|13259.7|13251.7|13260.9|13252.9|13258.8|13250|152
1619472300000|2021-04-26 21:25:00|13260.5|13251.3|13260.6|13250.9|13261.8|13253.2|13258.8|13250.1|115
1619472600000|2021-04-26 21:30:00|13259.9|13251|13259.4|13253.2|13261|13253.2|13258.8|13249.8|76
1619472900000|2021-04-26 21:35:00|13260|13252.3|13259.9|13251.9|13260.8|13253.2|13258.9|13251|150
1619473200000|2021-04-26 21:40:00|13259.7|13252.1|13260|13251.8|13260.9|13252.9|13258.8|13250.8|186
1619473500000|2021-04-26 21:45:00|13260.1|13251.7|13259.7|13252.2|13260.7|13253|13258.5|13250.5|177
1619473800000|2021-04-26 21:50:00|13260|13252|13259.2|13252.9|13261.2|13253.1|13258.9|13250.8|143
1619474100000|2021-04-26 21:55:00|13259.1|13252.7|13261|13251.4|13261.1|13253.2|13259|13251.2|170
1619474400000|2021-04-26 22:00:00|13261.2|13251.7|13258.8|13252.8|13262.7|13253.2|13258.2|13250.4|200
1619474700000|2021-04-26 22:05:00|13259.1|13253.1|13258.6|13252.6|13260.6|13253.3|13258|13251|100
1619475000000|2021-04-26 22:10:00|13258.7|13252.7|13258.6|13252.6|13258.8|13252.8|13257.7|13251.3|36
1619475300000|2021-04-26 22:15:00|13258.7|13252.7|13258.8|13252.8|13259.8|13252.8|13258.2|13250.8|31
1619475600000|2021-04-26 22:20:00|13259|13252.5|13259.2|13253.2|13260.1|13254.1|13258|13251.6|41
1619475900000|2021-04-26 22:25:00|13258.9|13252.9|13258.3|13252.3|13259.1|13252.9|13258|13251.5|112
1619476200000|2021-04-26 22:30:00|13258.2|13252.2|13258.1|13252.1|13259.1|13253|13257.7|13251.3|120
1619476500000|2021-04-26 22:35:00|13258.9|13252.9|13258.6|13252.6|13259.1|13253|13257.9|13251.9|90
1619476800000|2021-04-26 22:40:00|13258.5|13252.5|13258.4|13252.4|13259.4|13252.8|13257.7|13251.6|86
1619477100000|2021-04-26 22:45:00|13258.6|13252.6|13258.4|13252.4|13259.2|13252.8|13257.8|13251.7|93
1619477400000|2021-04-26 22:50:00|13258.5|13252.5|13258.4|13252.4|13259.5|13252.9|13257.9|13250.7|74
1619477700000|2021-04-26 22:55:00|13258.8|13252.1|13258.3|13252.2|13260.2|13253.1|13257.6|13251|87
1619478000000|2021-04-26 23:00:00|13258.4|13252.5|13258.6|13252.6|13259|13253|13258.1|13252.1|90
1619478300000|2021-04-26 23:05:00|13258.8|13252.8|13258.5|13252.5|13258.9|13252.9|13258.1|13252.1|84
1619478600000|2021-04-26 23:10:00|13258.3|13252.3|13260.1|13254.1|13260.2|13254.2|13258.3|13252.3|102
1619478900000|2021-04-26 23:15:00|13260.2|13254.2|13259.6|13253.6|13260.2|13254.2|13259.3|13253.3|141
1619479200000|2021-04-26 23:20:00|13259.7|13253.7|13260.1|13254.1|13260.4|13255.6|13258|13253.2|100
1619479500000|2021-04-26 23:25:00|13260.2|13254.2|13259.1|13256.1|13260.8|13256.2|13259.1|13253.8|93
1619479800000|2021-04-26 23:30:00|13258.8|13255.8|13261.3|13255.3|13261.8|13257|13258.8|13254.6|114
1619480100000|2021-04-26 23:35:00|13261.1|13255.1|13259.5|13256.5|13261.4|13256.9|13259.5|13254.8|81
1619480400000|2021-04-26 23:40:00|13261|13255|13261|13255|13261.3|13256.6|13259.4|13254.7|62
1619480700000|2021-04-26 23:45:00|13260.8|13254.8|13261|13255|13261.3|13256.6|13259.6|13254.8|33
1619481000000|2021-04-26 23:50:00|13261.2|13255.2|13261|13255|13261.2|13256.6|13259.4|13254.9|44
1619481300000|2021-04-26 23:55:00|13259.6|13256.6|13262.7|13256.7|13263|13257.9|13259.5|13255.3|137
1619481600000|2021-04-27 00:00:00|13261.5|13258.5|13261.1|13258.1|13264.8|13260|13261|13256.8|184
1619481900000|2021-04-27 00:05:00|13261|13258|13256.7|13253.7|13262.6|13258|13256.6|13252.2|203
1619482200000|2021-04-27 00:10:00|13256.8|13253.8|13257.7|13254.7|13259.5|13254.9|13256|13251.4|199
1619482500000|2021-04-27 00:15:00|13257.6|13254.6|13257.9|13254.9|13259.3|13255.4|13257.3|13252.9|105
1619482800000|2021-04-27 00:20:00|13257.8|13254.8|13259.5|13253.5|13259.8|13255.9|13257.7|13253.5|137
1619483100000|2021-04-27 00:25:00|13259.6|13253.6|13258.8|13255.8|13259.6|13255.9|13257.7|13253.6|114
1619483400000|2021-04-27 00:30:00|13258.7|13255.7|13262.5|13256.5|13262.6|13257.9|13258.7|13254.3|128
1619483700000|2021-04-27 00:35:00|13262.6|13256.6|13261.3|13258.3|13263|13259|13260.7|13256|166
1619484000000|2021-04-27 00:40:00|13261.4|13258.4|13260.9|13257.9|13262.4|13258.8|13260.6|13255.7|132
1619484300000|2021-04-27 00:45:00|13260.8|13257.8|13262.9|13256.9|13263.1|13259.3|13260.8|13256.9|120
1619484600000|2021-04-27 00:50:00|13263|13257|13262.3|13259.3|13265.1|13259.7|13261.3|13256.9|231
1619484900000|2021-04-27 00:55:00|13262.4|13259.4|13263.3|13260.3|13265.3|13261|13262.2|13258.5|172
1619485200000|2021-04-27 01:00:00|13263.2|13260.2|13262.8|13259.8|13264.2|13260.2|13259.9|13255.5|193
1619485500000|2021-04-27 01:05:00|13262.7|13259.7|13265.2|13262.2|13268.1|13263.8|13262.7|13259.6|176
1619485800000|2021-04-27 01:10:00|13265.3|13262.3|13268.3|13262.3|13268.6|13264.3|13265.3|13261|94
1619486100000|2021-04-27 01:15:00|13268.4|13262.4|13266.5|13263.5|13271.2|13266.6|13266.1|13261.4|233
1619486400000|2021-04-27 01:20:00|13266.6|13263.6|13268.7|13265.7|13270.3|13265.8|13266.5|13262.1|178
1619486700000|2021-04-27 01:25:00|13268.6|13265.6|13266.1|13263.1|13269.7|13265.7|13265.9|13261.4|181
1619487000000|2021-04-27 01:30:00|13265.9|13262.9|13270.5|13264.5|13271.3|13267|13265.9|13262.9|285
1619487300000|2021-04-27 01:35:00|13270.6|13264.6|13265.8|13262.8|13270.9|13267.4|13265.8|13261.5|255
1619487600000|2021-04-27 01:40:00|13265.7|13262.7|13269|13263|13269.1|13264.7|13264.5|13260|184
1619487900000|2021-04-27 01:45:00|13268.9|13262.9|13267.9|13264.9|13269.3|13265.2|13266.6|13262.5|192
1619488200000|2021-04-27 01:50:00|13268|13265|13266.1|13263.1|13268.4|13265.1|13266|13261.8|198
1619488500000|2021-04-27 01:55:00|13266.2|13263.2|13268.3|13265.3|13271.4|13266.8|13266.2|13262.1|303
1619488800000|2021-04-27 02:00:00|13268.4|13265.4|13269.1|13266.1|13270.3|13266.4|13268.3|13264|178
1619489100000|2021-04-27 02:05:00|13269|13266|13270.1|13267.1|13271.5|13267.2|13268.8|13264.4|212
1619489400000|2021-04-27 02:10:00|13270.2|13267.2|13270|13267|13271.9|13268.3|13269.9|13265.7|139
1619489700000|2021-04-27 02:15:00|13269.9|13266.9|13269.5|13266.5|13271.6|13267.3|13268.5|13265.2|131
1619490000000|2021-04-27 02:20:00|13269.6|13266.6|13272.9|13269.9|13273.8|13269.9|13269.6|13265.4|187
1619490300000|2021-04-27 02:25:00|13273|13270|13275.7|13272.7|13278.2|13272.8|13272.9|13268.8|249
1619490600000|2021-04-27 02:30:00|13275.6|13272.6|13277.8|13271.8|13278.2|13273.6|13275.4|13270.8|134
1619490900000|2021-04-27 02:35:00|13277.9|13271.9|13274.9|13271.9|13279|13274.8|13274.4|13270.3|172
1619491200000|2021-04-27 02:40:00|13275|13272|13275.5|13272.5|13277.1|13272.7|13274.7|13271|126
1619491500000|2021-04-27 02:45:00|13275.6|13272.6|13274.7|13271.7|13277.1|13272.7|13274.7|13270.3|172
1619491800000|2021-04-27 02:50:00|13274.9|13271.9|13272.4|13269.4|13275.4|13271.9|13271.9|13267.5|215
1619492100000|2021-04-27 02:55:00|13272.3|13269.3|13274.8|13268.8|13275.4|13270.8|13272.2|13267.8|181
1619492400000|2021-04-27 03:00:00|13274.7|13268.7|13272.1|13269.1|13274.9|13270.5|13271.8|13267.7|169
1619492700000|2021-04-27 03:05:00|13272.3|13269.3|13270.7|13267.7|13272.8|13269.3|13270.1|13265.7|140
1619493000000|2021-04-27 03:10:00|13270.6|13267.6|13268.9|13265.9|13271.2|13267.7|13268.8|13264.8|203
1619493300000|2021-04-27 03:15:00|13268.8|13265.8|13268.2|13265.2|13269.4|13266|13267.5|13263.1|156
1619493600000|2021-04-27 03:20:00|13268.3|13265.3|13268.1|13265.1|13269.6|13265.3|13267.6|13263.4|136
1619493900000|2021-04-27 03:25:00|13268|13265|13267.9|13264.9|13269.6|13265.2|13267.7|13262.9|103
1619494200000|2021-04-27 03:30:00|13268|13265|13267.3|13264.3|13269.2|13265|13266.9|13262.6|211
1619494500000|2021-04-27 03:35:00|13267.4|13264.4|13267.1|13264.1|13267.5|13264.5|13266.9|13263.9|94
1619494800000|2021-04-27 03:40:00|13267.2|13264.2|13267|13264|13268.6|13264.6|13266.8|13262.4|204
1619495100000|2021-04-27 03:45:00|13267.1|13264.1|13267.1|13264.1|13268.5|13264.3|13266.8|13262.3|132
1619495400000|2021-04-27 03:50:00|13267.3|13264.3|13267.3|13264.3|13268.4|13264.4|13266.6|13262.2|94
1619495700000|2021-04-27 03:55:00|13267.2|13264.2|13267.1|13264.1|13267.4|13264.4|13266.7|13263.7|104
1619496000000|2021-04-27 04:00:00|13267|13264|13267.5|13264.5|13269.4|13264.9|13266.9|13263.2|136
1619496300000|2021-04-27 04:05:00|13269.1|13263.1|13267.2|13264.2|13269.1|13264.8|13266.9|13262.6|144
1619496600000|2021-04-27 04:10:00|13267.3|13264.3|13266|13263|13267.8|13264.5|13265.5|13261.4|124
1619496900000|2021-04-27 04:15:00|13266.1|13263.1|13265.8|13262.8|13267.6|13263.1|13265.7|13261.6|77
1619497200000|2021-04-27 04:20:00|13265.9|13262.9|13264.7|13261.7|13266.4|13263|13264.5|13260.2|93
1619497500000|2021-04-27 04:25:00|13264.8|13261.8|13264.5|13261.5|13264.8|13261.8|13264.4|13261.4|68
1619497800000|2021-04-27 04:30:00|13264.6|13261.6|13264.6|13261.6|13264.8|13261.8|13264.4|13261.4|59
1619498100000|2021-04-27 04:35:00|13264.8|13261.8|13265|13262|13266.3|13262.3|13264.6|13260.1|65
1619498400000|2021-04-27 04:40:00|13265.1|13262.1|13265.2|13262.2|13265.3|13262.3|13264.9|13261.9|117
1619498700000|2021-04-27 04:45:00|13265.1|13262.1|13264.9|13261.9|13266.5|13262.2|13264.8|13260.5|64
1619499000000|2021-04-27 04:50:00|13265|13262|13264.7|13261.7|13265.1|13262.1|13264.7|13261.7|50
1619499300000|2021-04-27 04:55:00|13264.8|13261.8|13265.2|13262.2|13265.4|13262.4|13264.6|13261.6|175
1619499600000|2021-04-27 05:00:00|13265.3|13262.3|13265|13262|13265.6|13262.6|13264.7|13261.7|85
1619499900000|2021-04-27 05:05:00|13266.5|13260.5|13265.1|13262.1|13266.5|13262.3|13264.8|13260.4|53
1619500200000|2021-04-27 05:10:00|13265|13262|13265.3|13262.3|13265.5|13262.5|13265|13262|46
1619500500000|2021-04-27 05:15:00|13265.4|13262.4|13265.2|13262.2|13265.4|13262.4|13265.1|13262.1|57
1619500800000|2021-04-27 05:20:00|13265.1|13262.1|13265|13262|13266.6|13262.2|13264.8|13260.4|162
1619501100000|2021-04-27 05:25:00|13265.1|13262.1|13265.1|13262.1|13265.4|13262.4|13264.9|13261.9|79
1619501400000|2021-04-27 05:30:00|13265|13262|13263.5|13260.5|13266.6|13262.1|13263.3|13259.5|133
1619501700000|2021-04-27 05:35:00|13263.4|13260.4|13264|13258|13264.6|13260.8|13262.5|13258|101
1619502000000|2021-04-27 05:40:00|13263.9|13257.9|13259|13253|13264.3|13259.7|13256.8|13252.2|168
1619502300000|2021-04-27 05:45:00|13259.1|13253.1|13260.9|13254.9|13263.9|13257.9|13253.8|13249.6|313
1619502600000|2021-04-27 05:50:00|13260.8|13254.8|13258.1|13255.1|13260.9|13256.4|13257.9|13253.4|180
1619502900000|2021-04-27 05:55:00|13258|13255|13251.9|13248.9|13259.7|13255.5|13251.8|13247.6|252
1619503200000|2021-04-27 06:00:00|13252|13249|13256.2|13250.2|13257.3|13252.5|13251.1|13246.7|312
1619503500000|2021-04-27 06:05:00|13256.1|13250.1|13254.8|13248.8|13256.2|13252.4|13252|13248|275
1619503800000|2021-04-27 06:10:00|13254.7|13248.7|13256.8|13253.8|13258.4|13254|13253.1|13248.7|198
1619504100000|2021-04-27 06:15:00|13256.7|13253.7|13257|13254|13260|13255.2|13255.6|13251|168
1619504400000|2021-04-27 06:20:00|13257.1|13254.1|13260.3|13257.3|13261|13257.9|13257|13252.6|227
1619504700000|2021-04-27 06:25:00|13260.2|13257.2|13260.2|13257.2|13263.2|13258.9|13258.4|13253.9|324
1619505000000|2021-04-27 06:30:00|13260.3|13257.3|13260.7|13257.7|13262.4|13257.8|13258.1|13254.6|254
1619505300000|2021-04-27 06:35:00|13260.8|13257.8|13259.4|13256.4|13261.5|13258.1|13259|13255|222
1619505600000|2021-04-27 06:40:00|13259.3|13256.3|13260.7|13257.7|13263|13258.9|13259.3|13255.8|196
1619505900000|2021-04-27 06:45:00|13260.8|13257.8|13260.2|13257.2|13261|13258|13260|13257|159
1619506200000|2021-04-27 06:50:00|13260.1|13257.1|13261.4|13258.4|13262.3|13259.3|13260|13257|172
1619506500000|2021-04-27 06:55:00|13261.3|13258.3|13261.5|13258.5|13263.9|13259.5|13261.3|13257.2|174
1619506800000|2021-04-27 07:00:00|13261.6|13258.6|13257.5|13254.5|13264.1|13261.1|13257.4|13253.8|271
1619507100000|2021-04-27 07:05:00|13257.7|13254.7|13259.1|13256.1|13259.2|13256.1|13256.2|13252.6|309
1619507400000|2021-04-27 07:10:00|13259.2|13256.2|13258.9|13255.9|13260.6|13256.7|13257.3|13253.6|262
1619507700000|2021-04-27 07:15:00|13258.8|13255.8|13258.5|13255.5|13259.5|13256.5|13257.3|13253.3|274
1619508000000|2021-04-27 07:20:00|13258.7|13255.7|13256.5|13253.5|13259.7|13256.7|13255.8|13252.8|208
1619508300000|2021-04-27 07:25:00|13256.6|13253.6|13260.6|13257.6|13260.8|13257.8|13255.8|13251.6|277
1619508600000|2021-04-27 07:30:00|13260.4|13257.4|13259.9|13256.9|13262.6|13258.1|13259.3|13255.4|234
1619508900000|2021-04-27 07:35:00|13259.6|13256.6|13257.6|13254.6|13262.6|13257.9|13257.2|13253.9|195
1619509200000|2021-04-27 07:40:00|13257.7|13254.7|13257.4|13254.4|13259|13255.5|13256.8|13252.8|189
1619509500000|2021-04-27 07:45:00|13257.5|13254.5|13259.8|13256.8|13262.5|13257.8|13257|13253.7|213
1619509800000|2021-04-27 07:50:00|13259.7|13256.7|13261.6|13255.6|13263.4|13258.8|13257.8|13253.1|257
1619510100000|2021-04-27 07:55:00|13261.5|13255.5|13263.8|13260.8|13265.6|13261.3|13260|13255.4|224
1619510400000|2021-04-27 08:00:00|13264|13261|13264.1|13258.1|13264.8|13261.8|13262|13257.3|273
1619510700000|2021-04-27 08:05:00|13264.2|13258.2|13262.6|13259.6|13266.8|13262.4|13261.2|13257.1|288
1619511000000|2021-04-27 08:10:00|13263|13260|13271.2|13265.2|13271.8|13266.7|13263|13259.8|264
1619511300000|2021-04-27 08:15:00|13271.4|13265.4|13266.6|13263.6|13272.2|13266.6|13266.3|13263.3|248
1619511600000|2021-04-27 08:20:00|13266.5|13263.5|13265.3|13262.3|13267.6|13263.7|13263.8|13259.5|162
1619511900000|2021-04-27 08:25:00|13265.4|13262.4|13265.7|13262.7|13266.5|13262.9|13264.4|13260.3|218
1619512200000|2021-04-27 08:30:00|13265.8|13262.8|13266.1|13263.1|13267.9|13263.8|13265|13261.7|171
1619512500000|2021-04-27 08:35:00|13266|13263|13266.6|13263.6|13268.4|13264|13265.9|13261.9|189
1619512800000|2021-04-27 08:40:00|13266.5|13263.5|13265.3|13262.3|13266.7|13263.7|13264.7|13260.3|220
1619513100000|2021-04-27 08:45:00|13265.2|13262.2|13265.2|13262.2|13265.8|13262.8|13264.6|13261.6|191
1619513400000|2021-04-27 08:50:00|13265.3|13262.3|13265.8|13262.8|13266|13263|13264.3|13261.3|204
1619513700000|2021-04-27 08:55:00|13265.7|13262.7|13268.1|13265.1|13270.6|13266|13265.7|13261.4|254
1619514000000|2021-04-27 09:00:00|13268|13265|13267.2|13264.2|13269.2|13266.2|13267.1|13264.1|186
1619514300000|2021-04-27 09:05:00|13267.3|13264.3|13266.2|13263.2|13268.8|13265|13265.9|13262.3|211
1619514600000|2021-04-27 09:10:00|13266.1|13263.1|13270.8|13267.8|13271|13268|13266|13263|217
1619514900000|2021-04-27 09:15:00|13270.9|13267.9|13271.9|13265.9|13271.9|13267.9|13269.2|13264.4|179
1619515200000|2021-04-27 09:20:00|13271.8|13265.8|13271.7|13265.7|13272.7|13268.2|13269.7|13265.4|170
1619515500000|2021-04-27 09:25:00|13271.8|13265.8|13267.8|13264.8|13272.1|13267.8|13267.6|13263.3|186
1619515800000|2021-04-27 09:30:00|13267.9|13264.9|13267.2|13264.2|13268.6|13265.4|13266.3|13262.5|233
1619516100000|2021-04-27 09:35:00|13267.3|13264.3|13268.4|13265.4|13269.1|13266.1|13267.2|13264.2|172
1619516400000|2021-04-27 09:40:00|13268.5|13265.5|13267.1|13264.1|13268.9|13265.9|13266.1|13263.1|125
1619516700000|2021-04-27 09:45:00|13267|13264|13265.1|13262.1|13268.7|13264.2|13264.8|13261.5|151
1619517000000|2021-04-27 09:50:00|13265.2|13262.2|13266.2|13263.2|13267.9|13264.1|13265.1|13261.3|207
1619517300000|2021-04-27 09:55:00|13266.3|13263.3|13264|13261|13268.2|13263.6|13263.7|13259.2|200
1619517600000|2021-04-27 10:00:00|13263.9|13260.9|13262.4|13259.4|13265.3|13261.1|13261.8|13257.3|244
1619517900000|2021-04-27 10:05:00|13262.3|13259.3|13261|13258|13262.5|13259.5|13260.4|13256.4|231
1619518200000|2021-04-27 10:10:00|13261.1|13258.1|13262.2|13259.2|13263.6|13259.9|13259.2|13255.5|233
1619518500000|2021-04-27 10:15:00|13262.1|13259.1|13263|13260|13264.1|13260.1|13261.4|13257.3|187
1619518800000|2021-04-27 10:20:00|13262.9|13259.9|13262.5|13259.5|13264|13260.1|13262.1|13257.8|149
1619519100000|2021-04-27 10:25:00|13262.4|13259.4|13261.8|13258.8|13264|13260.9|13261.7|13257.9|174
1619519400000|2021-04-27 10:30:00|13261.9|13258.9|13260.7|13257.7|13262.1|13259|13260.4|13255.8|211
1619519700000|2021-04-27 10:35:00|13260.6|13257.6|13258.9|13255.9|13262.7|13258|13258.6|13254.3|269
1619520000000|2021-04-27 10:40:00|13258.8|13255.8|13258|13255|13261.1|13256.6|13258|13253.7|182
1619520300000|2021-04-27 10:45:00|13258.1|13255.1|13259.8|13253.8|13260.6|13256.6|13257.9|13253.7|195
1619520600000|2021-04-27 10:50:00|13258.2|13255.2|13258.3|13252.3|13259.4|13255.2|13256.2|13251.8|194
1619520900000|2021-04-27 10:55:00|13258.2|13252.2|13256.2|13253.2|13258.6|13254.9|13255.2|13251.3|218
1619521200000|2021-04-27 11:00:00|13256.3|13253.3|13257.1|13254.1|13259.2|13255.7|13256|13252.8|192
1619521500000|2021-04-27 11:05:00|13257|13254|13256.8|13253.8|13257.3|13254.3|13255.9|13252.9|194
1619521800000|2021-04-27 11:10:00|13256.9|13253.9|13256.5|13253.5|13257.2|13254.2|13256.2|13253.2|180
1619522100000|2021-04-27 11:15:00|13256.6|13253.6|13256.7|13253.7|13257.6|13254.6|13256.4|13253.4|128
1619522400000|2021-04-27 11:20:00|13256.6|13253.6|13257.5|13254.5|13258.5|13254.5|13256.4|13252.3|133
1619522700000|2021-04-27 11:25:00|13257.4|13254.4|13257.3|13254.3|13259.7|13256|13257.1|13253.5|235
1619523000000|2021-04-27 11:30:00|13257.2|13254.2|13255|13252|13258.8|13254.7|13254.3|13251.3|259
1619523300000|2021-04-27 11:35:00|13254.9|13251.9|13256.7|13253.7|13256.9|13253.9|13254.5|13251.5|253
1619523600000|2021-04-27 11:40:00|13256.6|13253.6|13255.9|13252.9|13257.9|13254.5|13255.8|13251.6|178
1619523900000|2021-04-27 11:45:00|13255.7|13252.7|13254.7|13251.7|13257.2|13253.9|13254.5|13250.6|191
1619524200000|2021-04-27 11:50:00|13254.6|13251.6|13257.3|13251.3|13257.4|13253.9|13254|13249.9|243
1619524500000|2021-04-27 11:55:00|13257.2|13251.2|13256.9|13250.9|13257.9|13253.4|13255.2|13250.9|156
1619524800000|2021-04-27 12:00:00|13257|13251|13257.8|13254.8|13261.2|13256.4|13255.7|13251|202
1619525100000|2021-04-27 12:05:00|13257.7|13254.7|13257.9|13254.9|13259.8|13256.2|13257.4|13253.7|170
1619525400000|2021-04-27 12:10:00|13257.8|13254.8|13257|13254|13259.1|13256.1|13256.9|13252.5|193
1619525700000|2021-04-27 12:15:00|13256.9|13253.9|13257|13254|13257.9|13254.9|13255.8|13251.6|145
1619526000000|2021-04-27 12:20:00|13256.9|13253.9|13256.3|13253.3|13257.1|13253.9|13254.9|13250.3|172
1619526300000|2021-04-27 12:25:00|13256.2|13253.2|13258.4|13255.4|13258.5|13255.5|13255.9|13251.4|175
1619526600000|2021-04-27 12:30:00|13258.3|13255.3|13260.8|13257.8|13262.2|13257.9|13258.2|13255.2|194
1619526900000|2021-04-27 12:35:00|13260.9|13257.9|13262|13259|13264.4|13260.2|13260.8|13257.4|185
1619527200000|2021-04-27 12:40:00|13262.1|13259.1|13260.8|13257.8|13262.6|13259.1|13259.1|13254.7|253
1619527500000|2021-04-27 12:45:00|13261|13258|13258.7|13255.7|13262.3|13258.3|13256.8|13253.8|236
1619527800000|2021-04-27 12:50:00|13258.8|13255.8|13261|13255|13261|13256.8|13257.1|13253|210
1619528100000|2021-04-27 12:55:00|13261.1|13255.1|13260.3|13254.3|13261.1|13256.7|13258.4|13254.2|167
1619528400000|2021-04-27 13:00:00|13260.2|13254.2|13260.2|13257.2|13261.3|13257.3|13258.1|13253.8|154
1619528700000|2021-04-27 13:05:00|13260.1|13257.1|13257.4|13251.4|13260.6|13257.6|13255.9|13251.4|237
1619529000000|2021-04-27 13:10:00|13257.5|13251.5|13259.2|13253.2|13260.1|13254.9|13256.8|13251.5|271
1619529300000|2021-04-27 13:15:00|13259.3|13253.3|13259.4|13256.4|13259.9|13256.7|13257.2|13253.2|174
1619529600000|2021-04-27 13:20:00|13259.6|13256.6|13260.4|13257.4|13261.5|13257.5|13257.1|13254.1|179
1619529900000|2021-04-27 13:25:00|13260.3|13257.3|13261.4|13258.4|13263.6|13259.7|13260.3|13256.6|124
1619530200000|2021-04-27 13:30:00|13261.3|13258.3|13261.8|13258.8|13263.3|13259.2|13260.4|13256.2|183
1619530500000|2021-04-27 13:35:00|13261.7|13258.7|13260|13257|13261.8|13258.8|13259.8|13256.8|210
1619530800000|2021-04-27 13:40:00|13260.2|13257.2|13261.1|13258.1|13262.8|13259|13260.1|13256.8|185
1619531100000|2021-04-27 13:45:00|13261|13258|13259.2|13253.2|13261.7|13258.7|13257.9|13253.1|218
1619531400000|2021-04-27 13:50:00|13259.3|13253.3|13257.8|13254.8|13260.5|13256.3|13256.8|13253.3|246
1619531700000|2021-04-27 13:55:00|13257.7|13254.7|13260.9|13254.9|13261.7|13257.1|13257.1|13253.7|156
1619532000000|2021-04-27 14:00:00|13261|13255|13260.1|13257.1|13261.7|13258.2|13258.8|13254.6|137
1619532300000|2021-04-27 14:05:00|13260|13257|13259|13256|13260.3|13257.1|13257.7|13254.2|229
1619532600000|2021-04-27 14:10:00|13258.8|13255.8|13256.1|13253.1|13261.2|13257.7|13255.7|13252.7|342
1619532900000|2021-04-27 14:15:00|13256.7|13253.7|13258.3|13255.3|13260.5|13256|13256.3|13252.5|336
1619533200000|2021-04-27 14:20:00|13258.2|13255.2|13257.8|13254.8|13260.3|13256|13257|13253.3|234
1619533500000|2021-04-27 14:25:00|13257.9|13254.9|13257.7|13254.7|13259.4|13255.9|13256.6|13253.1|209
1619533800000|2021-04-27 14:30:00|13257.8|13254.8|13258|13255|13258|13255|13256.6|13253.6|158
1619534100000|2021-04-27 14:35:00|13257.9|13254.9|13259.3|13256.3|13260.4|13256.3|13257.1|13252.6|218
1619534400000|2021-04-27 14:40:00|13259.4|13256.4|13262.4|13259.4|13263|13260|13258.8|13254.9|200
1619534700000|2021-04-27 14:45:00|13262.5|13259.5|13258.1|13255.1|13262.7|13259.7|13258|13255|183
1619535000000|2021-04-27 14:50:00|13258.2|13255.2|13258.5|13255.5|13260.5|13256.8|13256|13252.2|222
1619535300000|2021-04-27 14:55:00|13258.6|13255.6|13256.2|13253.2|13259.4|13256.2|13255.9|13252.9|193
1619535600000|2021-04-27 15:00:00|13256.1|13253.1|13258.6|13255.6|13259|13255.6|13256.1|13252.1|233
1619535900000|2021-04-27 15:05:00|13258.4|13255.4|13261.7|13255.7|13261.9|13257.2|13257.6|13253.3|162
1619536200000|2021-04-27 15:10:00|13261.8|13255.8|13259.6|13256.6|13261.9|13257|13259.3|13255.1|135
1619536500000|2021-04-27 15:15:00|13259.5|13256.5|13259.3|13256.3|13259.6|13256.6|13258.7|13255.7|149
1619536800000|2021-04-27 15:20:00|13259.2|13256.2|13260.8|13257.8|13262.5|13258.1|13259.1|13256.1|165
1619537100000|2021-04-27 15:25:00|13260.7|13257.7|13260.8|13257.8|13261.1|13258.1|13260.3|13257.3|111
1619537400000|2021-04-27 15:30:00|13260.9|13257.9|13261.1|13258.1|13261.2|13258.2|13260.7|13257.7|138
1619537700000|2021-04-27 15:35:00|13261|13258|13259.6|13256.6|13263.1|13258.2|13259.6|13255|216
1619538000000|2021-04-27 15:40:00|13261.1|13255.1|13260.4|13257.4|13261.9|13257.5|13259.8|13255.1|203
1619538300000|2021-04-27 15:45:00|13260.3|13257.3|13262.6|13259.6|13263.5|13259.6|13260.1|13257|155
1619538600000|2021-04-27 15:50:00|13262.7|13259.7|13259.6|13256.6|13262.7|13259.7|13259|13255.7|152
1619538900000|2021-04-27 15:55:00|13259.5|13256.5|13260|13257|13260|13257|13259|13256|247
1619539200000|2021-04-27 16:00:00|13259.9|13256.9|13263.6|13257.6|13264|13258.3|13259.9|13255.9|185
1619539500000|2021-04-27 16:05:00|13263.5|13257.5|13263|13260|13264.3|13260.2|13261.8|13257.1|223
1619539800000|2021-04-27 16:10:00|13263.1|13260.1|13265.1|13259.1|13266.2|13261.7|13262.8|13259|188
1619540100000|2021-04-27 16:15:00|13265|13259|13265.5|13259.5|13266|13261.5|13263.5|13258.8|143
1619540400000|2021-04-27 16:20:00|13265.6|13259.6|13265.7|13259.7|13266|13261.4|13263.7|13259.1|115
1619540700000|2021-04-27 16:25:00|13265.8|13259.8|13263.9|13260.9|13265.8|13261.2|13263.7|13259|124
1619541000000|2021-04-27 16:30:00|13263.7|13260.7|13264.5|13258.5|13265.2|13260.7|13263|13258.5|114
1619541300000|2021-04-27 16:35:00|13264.6|13258.6|13264.4|13258.4|13265|13260.5|13262.8|13258.2|101
1619541600000|2021-04-27 16:40:00|13264.5|13258.5|13260.6|13257.6|13264.5|13260.2|13260.4|13256.1|133
1619541900000|2021-04-27 16:45:00|13260.5|13257.5|13261|13258|13262.6|13258.3|13260.5|13256.3|128
1619542200000|2021-04-27 16:50:00|13260.9|13257.9|13265|13259|13265.5|13260.6|13260.7|13257.1|188
1619542500000|2021-04-27 16:55:00|13265.1|13259.1|13266.7|13260.7|13267.3|13262|13263.5|13258.8|172
1619542800000|2021-04-27 17:00:00|13266.6|13260.6|13260.4|13257.4|13266.7|13261.6|13260.2|13255.8|220
1619543100000|2021-04-27 17:05:00|13260.3|13257.3|13261.8|13255.8|13262.3|13257.8|13260.1|13255.5|148
1619543400000|2021-04-27 17:10:00|13261.9|13255.9|13260|13257|13261.9|13257.5|13259.8|13255.6|126
1619543700000|2021-04-27 17:15:00|13260.1|13257.1|13260.3|13257.3|13260.4|13257.4|13259.8|13256.8|97
1619544000000|2021-04-27 17:20:00|13260.2|13257.2|13260.3|13257.3|13260.4|13257.4|13259.9|13256.9|96
1619544300000|2021-04-27 17:25:00|13260.2|13257.2|13260.1|13257.1|13261.9|13257.6|13260|13255.7|87
1619544600000|2021-04-27 17:30:00|13260.2|13257.2|13261.8|13255.8|13262.7|13258.4|13260.1|13255.6|171
1619544900000|2021-04-27 17:35:00|13261.6|13255.6|13262.5|13256.5|13262.5|13258|13260|13255.3|149
1619545200000|2021-04-27 17:40:00|13262.2|13256.2|13261.4|13258.4|13262.5|13258.4|13260.5|13256.1|161
1619545500000|2021-04-27 17:45:00|13261.5|13258.5|13262.7|13259.7|13263.4|13259.8|13261.1|13256.3|175
1619545800000|2021-04-27 17:50:00|13262.6|13259.6|13264.1|13258.1|13264.3|13259.9|13262|13257.4|183
1619546100000|2021-04-27 17:55:00|13264|13258|13263.1|13260.1|13264.7|13260.3|13262.5|13257.9|163
1619546400000|2021-04-27 18:00:00|13263|13260|13263.9|13260.9|13265.3|13261.2|13262.7|13258.1|187
1619546700000|2021-04-27 18:05:00|13264|13261|13265.2|13262.2|13267.2|13262.9|13263.9|13259.5|190
1619547000000|2021-04-27 18:10:00|13265.3|13262.3|13265.9|13262.9|13266.1|13263.1|13265.3|13262.3|102
1619547300000|2021-04-27 18:15:00|13266|13263|13266.4|13260.4|13267.1|13263|13264.5|13260.3|172
1619547600000|2021-04-27 18:20:00|13266.5|13260.5|13265.1|13262.1|13266.7|13262.6|13264.9|13260.4|86
1619547900000|2021-04-27 18:25:00|13265.2|13262.2|13261.2|13258.2|13265.3|13262.3|13261.1|13256.6|147
1619548200000|2021-04-27 18:30:00|13261.1|13258.1|13262|13259|13262|13259|13261.1|13258.1|106
1619548500000|2021-04-27 18:35:00|13261.9|13258.9|13262.7|13259.7|13264.1|13259.7|13261.9|13257.3|150
1619548800000|2021-04-27 18:40:00|13262.6|13259.6|13263.1|13260.1|13263.1|13260.1|13262.1|13259.1|112
1619549100000|2021-04-27 18:45:00|13263|13260|13263.2|13260.2|13263.4|13260.4|13262.4|13259.4|85
1619549400000|2021-04-27 18:50:00|13263.3|13260.3|13263.4|13260.4|13263.7|13260.7|13263.2|13260.2|89
1619549700000|2021-04-27 18:55:00|13263.5|13260.5|13263.9|13260.9|13264.1|13261.1|13262.8|13259.8|153
1619550000000|2021-04-27 19:00:00|13263.8|13260.8|13263.7|13260.7|13265.2|13261|13263.5|13259|134
1619550300000|2021-04-27 19:05:00|13263.8|13260.8|13264.9|13258.9|13265.3|13260.9|13263.2|13258.7|129
1619550600000|2021-04-27 19:10:00|13265|13259|13263.3|13260.3|13265.2|13260.7|13263.1|13258.8|166
1619550900000|2021-04-27 19:15:00|13263.4|13260.4|13263.1|13260.1|13264.9|13260.7|13262.7|13258.4|236
1619551200000|2021-04-27 19:20:00|13262.9|13259.9|13263.3|13260.3|13265.1|13260.5|13262.9|13258.6|106
1619551500000|2021-04-27 19:25:00|13263.2|13260.2|13263.7|13260.7|13265.4|13260.9|13263.1|13258.9|82
1619551800000|2021-04-27 19:30:00|13263.8|13260.8|13263.8|13260.8|13264.1|13261.1|13263.6|13260.6|124
1619552100000|2021-04-27 19:35:00|13264|13261|13263.2|13260.2|13265.4|13261|13263.2|13258.7|107
1619552400000|2021-04-27 19:40:00|13263.3|13260.3|13265.8|13259.8|13265.8|13261.1|13263.2|13259.1|95
1619552700000|2021-04-27 19:45:00|13265.7|13259.7|13266.1|13263.1|13268.2|13263.5|13264.2|13259.6|154
1619553000000|2021-04-27 19:50:00|13266.2|13263.2|13265.5|13262.5|13267.8|13263.5|13265.4|13260.9|114
1619553300000|2021-04-27 19:55:00|13265.4|13262.4|13265.6|13259.6|13266.8|13262.5|13263.5|13258.9|205
1619553600000|2021-04-27 20:00:00|13265.4|13259.4|13265.2|13259.2|13265.7|13259.7|13264.8|13258.8|121
1619553900000|2021-04-27 20:05:00|13265.1|13259.1|13264.9|13258.9|13265.7|13259.7|13264.5|13258.5|94
1619554200000|2021-04-27 20:10:00|13264.7|13258.7|13265.1|13259.1|13265.2|13259.2|13264.7|13258.7|55
1619554500000|2021-04-27 20:15:00|13265|13259|13265.1|13259.1|13265.5|13259.5|13264.9|13258.9|164
1619554800000|2021-04-27 20:20:00|13265.2|13259.2|13265.4|13259.4|13265.7|13261|13263.9|13259.1|83
1619555100000|2021-04-27 20:25:00|13265.5|13259.5|13265.4|13259.4|13265.8|13261.3|13264|13259.3|63
1619555400000|2021-04-27 20:30:00|13265.6|13259.6|13266|13260|13266.1|13260.1|13265.3|13259.3|86
1619555700000|2021-04-27 20:35:00|13265.9|13259.9|13265.8|13259.8|13266.1|13260.1|13265.5|13259.5|39
1619556000000|2021-04-27 20:40:00|13265.9|13259.9|13266|13260|13267|13261|13265.1|13259.1|51
1619556300000|2021-04-27 20:45:00|13265.8|13259.8|13265.4|13259.4|13266|13260|13265.3|13259.3|53
1619556600000|2021-04-27 20:50:00|13265.5|13259.5|13265.3|13259.3|13265.8|13259.8|13264.9|13258.9|78
1619556900000|2021-04-27 20:55:00|13265.6|13259.6|13265.1|13259.1|13265.8|13259.7|13263.8|13257.5|236
1619557200000|2021-04-27 21:00:00|13265.4|13258.9|13267.5|13258.8|13267.5|13260.8|13265.4|13258.3|36
1619557500000|2021-04-27 21:05:00|13267|13260.9|13269.8|13258.9|13271.2|13261.5|13266.3|13254.8|81
1619557800000|2021-04-27 21:10:00|13269.1|13255.3|13266.8|13258.5|13271|13261.5|13266.3|13255.3|99
1619558100000|2021-04-27 21:15:00|13267.7|13261.5|13267.7|13257.8|13269.3|13261.5|13266.2|13255.5|114
1619558400000|2021-04-27 21:20:00|13267|13256.9|13269.1|13257.2|13270.3|13261|13266.3|13256|87
1619558700000|2021-04-27 21:25:00|13269|13257.1|13268.3|13261|13270.3|13261|13266.6|13256|97
1619559000000|2021-04-27 21:30:00|13269|13259.2|13267.6|13258.7|13270|13261|13266.6|13256|92
1619559300000|2021-04-27 21:35:00|13267.7|13258.8|13267.6|13259.8|13269.7|13261.5|13266.4|13256.9|217
1619559600000|2021-04-27 21:40:00|13267.4|13259.6|13268|13259|13269.2|13261.5|13267.3|13257.2|243
1619559900000|2021-04-27 21:45:00|13267.6|13258.1|13265.5|13259.5|13268.7|13260.3|13264.9|13256.4|126
1619560200000|2021-04-27 21:50:00|13268.5|13258|13267.4|13258.6|13269.2|13261|13264.8|13257|122
1619560500000|2021-04-27 21:55:00|13267.5|13258.9|13269.1|13257.6|13270.2|13261.3|13265.1|13257.6|142
1619560800000|2021-04-27 22:00:00|13267.4|13257.4|13264.5|13258.4|13268.8|13259.4|13263.7|13257|526
1619561100000|2021-04-27 22:05:00|13264.8|13257.9|13264.1|13258.1|13265.8|13259.3|13263.6|13257.4|219
1619561400000|2021-04-27 22:10:00|13264.2|13258.2|13265.2|13259.2|13267.7|13259.3|13263.9|13257.9|147
1619561700000|2021-04-27 22:15:00|13265.9|13259.1|13264.4|13258.4|13269.2|13259.2|13264|13258|110
1619562000000|2021-04-27 22:20:00|13265.6|13259.4|13263.8|13257.8|13265.6|13259.4|13263.7|13257.7|105
1619562300000|2021-04-27 22:25:00|13264.3|13258.3|13263.6|13257.6|13265.4|13259|13263.6|13257.6|79
1619562600000|2021-04-27 22:30:00|13263.3|13257.3|13265.9|13259.9|13266.4|13260.4|13263.3|13257.3|144
1619562900000|2021-04-27 22:35:00|13265.7|13259.7|13264.9|13258.9|13266.3|13260.3|13264.8|13258.8|102
1619563200000|2021-04-27 22:40:00|13265.1|13259.1|13265.5|13259.5|13266.7|13260.7|13264.9|13258.9|86
1619563500000|2021-04-27 22:45:00|13265.6|13259.6|13265.7|13259.7|13266.9|13261.4|13264.3|13259|95
1619563800000|2021-04-27 22:50:00|13265.8|13259.8|13267.7|13261.7|13268.3|13262.3|13264.5|13259.3|89
1619564100000|2021-04-27 22:55:00|13267.8|13261.8|13266.6|13260.6|13268.5|13262.5|13265.8|13259.8|113
1619564400000|2021-04-27 23:00:00|13266.7|13260.7|13266.7|13260.7|13267.2|13262.3|13265.1|13260.4|87
1619564700000|2021-04-27 23:05:00|13266.5|13260.5|13264.3|13258.3|13266.9|13262.4|13264.2|13258.2|124
1619565000000|2021-04-27 23:10:00|13264.5|13258.5|13266.3|13260.3|13267.1|13261.1|13264.5|13258.5|105
1619565300000|2021-04-27 23:15:00|13266.4|13260.4|13264.8|13261.8|13267|13262.1|13264.8|13260.1|93
1619565600000|2021-04-27 23:20:00|13266.4|13260.4|13265.9|13262.9|13267.6|13262.9|13265.3|13260.3|105
1619565900000|2021-04-27 23:25:00|13265.8|13262.8|13268|13262|13268.1|13262.8|13265.4|13260.7|90
1619566200000|2021-04-27 23:30:00|13267.9|13261.9|13266.2|13260.2|13268.2|13262.2|13264.3|13259.8|98
1619566500000|2021-04-27 23:35:00|13264.7|13261.7|13266.2|13260.2|13266.6|13261.9|13264.6|13260|72
1619566800000|2021-04-27 23:40:00|13266.1|13260.1|13266|13260|13266.6|13260.6|13265.8|13259.8|93
1619567100000|2021-04-27 23:45:00|13265.9|13259.9|13265.2|13259.2|13266.3|13260.3|13265.1|13259.1|84
1619567400000|2021-04-27 23:50:00|13265.3|13259.3|13266.4|13260.4|13266.8|13261.9|13263.7|13259|131
1619567700000|2021-04-27 23:55:00|13266.6|13260.6|13270.1|13264.1|13270.4|13264.4|13266.6|13260.6|139
1619568000000|2021-04-28 00:00:00|13270|13264|13274.5|13268.5|13276.3|13270.9|13269.8|13263.8|246
1619568300000|2021-04-28 00:05:00|13274.6|13268.6|13272.6|13269.6|13274.8|13269.6|13270.6|13265.9|180
1619568600000|2021-04-28 00:10:00|13272.5|13269.5|13275.4|13269.4|13275.7|13270.1|13271.9|13267.4|106
1619568900000|2021-04-28 00:15:00|13275.3|13269.3|13274.2|13268.2|13276.4|13271.9|13273.5|13267.7|125
1619569200000|2021-04-28 00:20:00|13274.1|13268.1|13272.6|13269.6|13274.6|13270.1|13270.8|13266.3|115
1619569500000|2021-04-28 00:25:00|13272.7|13269.7|13273.6|13270.6|13275.1|13270.8|13272.6|13268.8|81
1619569800000|2021-04-28 00:30:00|13273.7|13270.7|13274.9|13271.9|13276.4|13272.2|13273.5|13270.2|96
1619570100000|2021-04-28 00:35:00|13275|13272|13273.8|13270.8|13275|13272|13272.4|13267.7|139
1619570400000|2021-04-28 00:40:00|13273.7|13270.7|13273.8|13270.8|13274.8|13270.9|13272.3|13268|93
1619570700000|2021-04-28 00:45:00|13275.3|13269.3|13273.7|13270.7|13276.1|13272|13273.3|13268.7|132
1619571000000|2021-04-28 00:50:00|13275.3|13269.3|13276|13270|13276|13271.4|13273.6|13269|97
1619571300000|2021-04-28 00:55:00|13275.8|13269.8|13275.3|13272.3|13276.1|13272.4|13273.7|13269.8|152
1619571600000|2021-04-28 01:00:00|13275.2|13272.2|13274.1|13271.1|13276.1|13272.3|13273.1|13268.7|181
1619571900000|2021-04-28 01:05:00|13274.2|13271.2|13272.7|13269.7|13275.9|13271.4|13272.4|13268.3|116
1619572200000|2021-04-28 01:10:00|13272.5|13269.5|13275.6|13269.6|13276.1|13271.3|13270|13265.7|176
1619572500000|2021-04-28 01:15:00|13275.7|13269.7|13274.5|13268.5|13275.7|13271.2|13273.6|13268.4|144
1619572800000|2021-04-28 01:20:00|13274.4|13268.4|13273.2|13270.2|13274.5|13270.3|13272.2|13268.3|86
1619573100000|2021-04-28 01:25:00|13273.1|13270.1|13275.9|13269.9|13276|13271.4|13272.9|13268.6|256
1619573400000|2021-04-28 01:30:00|13276.1|13270.1|13274.9|13271.9|13277.8|13273.6|13273.2|13268.9|224
1619573700000|2021-04-28 01:35:00|13274.8|13271.8|13281.7|13275.7|13282.4|13276.4|13274.8|13271|308
1619574000000|2021-04-28 01:40:00|13281.6|13275.6|13280.4|13274.4|13282.2|13277.5|13279.1|13274.4|173
1619574300000|2021-04-28 01:45:00|13279.1|13276.1|13277.8|13274.8|13280.8|13276.3|13277.5|13273.3|90
1619574600000|2021-04-28 01:50:00|13277.9|13274.9|13276.5|13273.5|13277.9|13274.9|13276.5|13273.5|200
1619574900000|2021-04-28 01:55:00|13276.6|13273.6|13276|13273|13277.8|13273.6|13275.7|13271.6|157
1619575200000|2021-04-28 02:00:00|13276.1|13273.1|13277|13274|13278.9|13274.5|13275.8|13272.2|152
1619575500000|2021-04-28 02:05:00|13277.1|13274.1|13273.9|13270.9|13278.8|13274.3|13273.4|13268.6|135
1619575800000|2021-04-28 02:10:00|13273.8|13270.8|13270.2|13267.2|13274.5|13270.9|13269.8|13264.9|238
1619576100000|2021-04-28 02:15:00|13270.1|13267.1|13269|13266|13271.6|13267.7|13268.6|13263.8|242
1619576400000|2021-04-28 02:20:00|13269.1|13266.1|13271.3|13268.3|13273|13268.7|13267.8|13263.3|169
1619576700000|2021-04-28 02:25:00|13271.4|13268.4|13271.7|13268.7|13272.3|13268.9|13269.5|13266.2|201
1619577000000|2021-04-28 02:30:00|13271.8|13268.8|13274.8|13271.8|13275.7|13271.9|13271.1|13267.1|174
1619577300000|2021-04-28 02:35:00|13275|13272|13274.6|13268.6|13275.7|13272.1|13272.1|13267.8|202
1619577600000|2021-04-28 02:40:00|13274.5|13268.5|13272|13269|13274.6|13269.3|13271.7|13267.8|109
1619577900000|2021-04-28 02:45:00|13273.6|13267.6|13273.2|13270.2|13274.7|13270.9|13271.8|13267.5|144
1619578200000|2021-04-28 02:50:00|13273.1|13270.1|13272.3|13269.3|13274.3|13270.2|13272|13267.3|119
1619578500000|2021-04-28 02:55:00|13272.2|13269.2|13272.4|13269.4|13272.5|13269.5|13272|13269|137
1619578800000|2021-04-28 03:00:00|13272.5|13269.5|13272.6|13269.6|13272.8|13269.8|13272.2|13269.2|136
1619579100000|2021-04-28 03:05:00|13272.7|13269.7|13273.8|13270.8|13275.5|13271|13272.5|13268|152
1619579400000|2021-04-28 03:10:00|13273.7|13270.7|13274|13271|13276|13271.7|13273.7|13270|64
1619579700000|2021-04-28 03:15:00|13274.2|13271.2|13274|13271|13274.3|13271.3|13273.9|13270.9|131
1619580000000|2021-04-28 03:20:00|13273.9|13270.9|13273.9|13267.9|13274.7|13271.1|13271.9|13267.9|94
1619580300000|2021-04-28 03:25:00|13274|13268|13270.6|13267.6|13274|13269.4|13270.6|13266.3|113
1619580600000|2021-04-28 03:30:00|13270.8|13267.8|13270.5|13267.5|13272.9|13268.3|13270.1|13265.7|184
1619580900000|2021-04-28 03:35:00|13270.6|13267.6|13270.6|13267.6|13272.3|13267.7|13270.4|13266.1|94
1619581200000|2021-04-28 03:40:00|13270.5|13267.5|13269.5|13266.5|13272.1|13267.8|13269.4|13265.1|139
1619581500000|2021-04-28 03:45:00|13269.4|13266.4|13269.5|13266.5|13271.6|13267.1|13269.4|13265.3|102
1619581800000|2021-04-28 03:50:00|13269.6|13266.6|13269.2|13266.2|13271.1|13266.7|13269|13264.6|71
1619582100000|2021-04-28 03:55:00|13269.3|13266.3|13269.3|13266.3|13271.1|13266.5|13269|13264.6|200
1619582400000|2021-04-28 04:00:00|13269.4|13266.4|13269.3|13266.3|13270.8|13266.5|13269.1|13264.6|51
1619582700000|2021-04-28 04:05:00|13269.2|13266.2|13268.9|13265.9|13270.8|13266.5|13268.7|13264.3|195
1619583000000|2021-04-28 04:10:00|13268.8|13265.8|13269.6|13263.6|13270|13266.1|13267.7|13263.4|115
1619583300000|2021-04-28 04:15:00|13269.7|13263.7|13268|13265|13270|13265.3|13267.8|13263.6|121
1619583600000|2021-04-28 04:20:00|13268.1|13265.1|13268.1|13265.1|13270.1|13265.6|13267.7|13263.2|108
1619583900000|2021-04-28 04:25:00|13268|13265|13270.1|13264.1|13270.1|13265.9|13267.9|13263.9|91
1619584200000|2021-04-28 04:30:00|13270|13264|13268.7|13265.7|13270.2|13266|13268.5|13264|100
1619584500000|2021-04-28 04:35:00|13268.8|13265.8|13268.8|13265.8|13269.2|13266.2|13268.4|13265.4|207
1619584800000|2021-04-28 04:40:00|13268.7|13265.7|13269.3|13266.3|13271.3|13266.8|13268.6|13264.5|122
1619585100000|2021-04-28 04:45:00|13269.2|13266.2|13269.3|13266.3|13271.3|13266.9|13268.9|13264.4|116
1619585400000|2021-04-28 04:50:00|13269.4|13266.4|13269.8|13266.8|13271.4|13266.9|13269.3|13264.9|87
1619585700000|2021-04-28 04:55:00|13270|13267|13272|13269|13273.5|13269.2|13269.6|13265.3|94
1619586000000|2021-04-28 05:00:00|13272.1|13269.1|13270.5|13267.5|13273.5|13269.2|13270.5|13265.8|123
1619586300000|2021-04-28 05:05:00|13270.4|13267.4|13269.8|13266.8|13271.8|13267.4|13269|13264.4|81
1619586600000|2021-04-28 05:10:00|13269.7|13266.7|13269.4|13266.4|13271.1|13266.9|13269|13264.7|110
1619586900000|2021-04-28 05:15:00|13269.3|13266.3|13269.1|13266.1|13269.4|13266.4|13268.8|13265.8|87
1619587200000|2021-04-28 05:20:00|13269|13266|13268.7|13265.7|13269.5|13266.5|13268.6|13265.6|65
1619587500000|2021-04-28 05:25:00|13268.8|13265.8|13268.4|13265.4|13269|13266|13268.1|13265.1|120
1619587800000|2021-04-28 05:30:00|13268.6|13265.6|13268.5|13265.5|13270.5|13266|13267.9|13263.8|120
1619588100000|2021-04-28 05:35:00|13268.4|13265.4|13268.8|13265.8|13269|13266|13268.3|13265.3|88
1619588400000|2021-04-28 05:40:00|13268.7|13265.7|13270.6|13267.6|13272.5|13268.2|13268.6|13264.2|113
1619588700000|2021-04-28 05:45:00|13270.5|13267.5|13269.8|13266.8|13271.7|13268|13269.8|13265.7|113
1619589000000|2021-04-28 05:50:00|13269.7|13266.7|13270.8|13264.8|13270.8|13267.1|13269.2|13264.7|164
1619589300000|2021-04-28 05:55:00|13270.7|13264.7|13279.1|13273.1|13279.7|13274.1|13269.1|13264.6|494
1619589600000|2021-04-28 06:00:00|13279.3|13273.3|13275.5|13269.5|13279.6|13274.6|13271.7|13267.4|421
1619589900000|2021-04-28 06:05:00|13275.7|13269.7|13273.3|13270.3|13276.2|13271.8|13272.3|13267.6|203
1619590200000|2021-04-28 06:10:00|13273.4|13270.4|13270|13267|13275.2|13270.8|13270|13265.8|186
1619590500000|2021-04-28 06:15:00|13269.9|13266.9|13271.1|13268.1|13272.2|13268.1|13269|13265.3|141
1619590800000|2021-04-28 06:20:00|13272.5|13266.5|13273.8|13270.8|13274.9|13271|13271|13266.5|169
1619591100000|2021-04-28 06:25:00|13273.9|13270.9|13273.3|13270.3|13275.6|13271.3|13272.7|13268.3|216
1619591400000|2021-04-28 06:30:00|13273.4|13270.4|13271.7|13268.7|13274|13270.6|13271|13266.6|231
1619591700000|2021-04-28 06:35:00|13271.6|13268.6|13273.3|13270.3|13273.8|13270.8|13270.2|13265.5|265
1619592000000|2021-04-28 06:40:00|13273.4|13270.4|13270.3|13267.3|13274.9|13270.6|13270.1|13266.3|168
1619592300000|2021-04-28 06:45:00|13270.4|13267.4|13272|13269|13273.1|13269|13270.3|13266.9|160
1619592600000|2021-04-28 06:50:00|13271.9|13268.9|13270.3|13267.3|13272.4|13269.4|13269.2|13265.3|228
1619592900000|2021-04-28 06:55:00|13270.1|13267.1|13274.1|13271.1|13274.2|13271.2|13270|13265.9|209
1619593200000|2021-04-28 07:00:00|13274.2|13271.2|13274.1|13271.1|13276.2|13271.7|13271.7|13267.1|249
1619593500000|2021-04-28 07:05:00|13274.2|13271.2|13272.4|13269.4|13276.5|13272.3|13270.3|13266.9|249
1619593800000|2021-04-28 07:10:00|13272.5|13269.5|13272.3|13269.3|13274.1|13271.1|13272.1|13267.9|193
1619594100000|2021-04-28 07:15:00|13272.2|13269.2|13271.1|13268.1|13272.9|13269.7|13271|13266.7|130
1619594400000|2021-04-28 07:20:00|13271.2|13268.2|13270.7|13267.7|13272.3|13269|13270.5|13266.2|139
1619594700000|2021-04-28 07:25:00|13270.8|13267.8|13273.1|13270.1|13274.7|13270.2|13270.8|13267.8|125
1619595000000|2021-04-28 07:30:00|13273|13270|13271.2|13268.2|13275.3|13270.8|13270.2|13267.2|200
1619595300000|2021-04-28 07:35:00|13271.1|13268.1|13270.2|13267.2|13272.4|13268.9|13270.2|13266.3|184
1619595600000|2021-04-28 07:40:00|13270.4|13267.4|13273.3|13270.3|13275.2|13270.3|13269.2|13266|236
1619595900000|2021-04-28 07:45:00|13273.2|13270.2|13271.9|13268.9|13275|13270.5|13271.1|13266.6|175
1619596200000|2021-04-28 07:50:00|13271.8|13268.8|13270.1|13267.1|13272.5|13268.8|13269.7|13265.4|219
1619596500000|2021-04-28 07:55:00|13270.2|13267.2|13271.3|13268.3|13272.8|13268.5|13269.3|13265.3|260
1619596800000|2021-04-28 08:00:00|13271|13268|13269|13266|13271.3|13268.3|13268.7|13265.7|196
1619597100000|2021-04-28 08:05:00|13269.1|13266.1|13268.6|13265.6|13270.2|13266.7|13268|13264.2|166
1619597400000|2021-04-28 08:10:00|13268.5|13265.5|13268.5|13265.5|13269.9|13266.9|13268.1|13263.6|158
1619597700000|2021-04-28 08:15:00|13268.6|13265.6|13269.5|13266.5|13270.3|13266.6|13268.1|13264.2|171
1619598000000|2021-04-28 08:20:00|13269.7|13266.7|13268.1|13265.1|13270.5|13266.7|13267.9|13264.5|178
1619598300000|2021-04-28 08:25:00|13268.2|13265.2|13267|13264|13270|13265.5|13266.8|13263.6|216
1619598600000|2021-04-28 08:30:00|13267.1|13264.1|13265.7|13262.7|13267.4|13264.4|13265.5|13262.5|128
1619598900000|2021-04-28 08:35:00|13265.6|13262.6|13264.9|13261.9|13266.4|13262.6|13264.5|13260.4|92
1619599200000|2021-04-28 08:40:00|13264.8|13261.8|13265.7|13262.7|13265.8|13262.8|13264.5|13261.5|131
1619599500000|2021-04-28 08:45:00|13265.8|13262.8|13265.4|13262.4|13265.8|13262.8|13264.9|13261.9|162
1619599800000|2021-04-28 08:50:00|13265.3|13262.3|13265.5|13262.5|13267.7|13263.9|13264.9|13261.4|181
1619600100000|2021-04-28 08:55:00|13265.6|13262.6|13264.9|13261.9|13267.3|13263.6|13264.7|13260.6|218
1619600400000|2021-04-28 09:00:00|13265|13262|13263.7|13260.7|13265.4|13262.4|13263.6|13260.6|138
1619600700000|2021-04-28 09:05:00|13263.6|13260.6|13266.2|13260.2|13266.8|13262.9|13263.4|13260.2|173
1619601000000|2021-04-28 09:10:00|13266.3|13260.3|13264.8|13261.8|13266.3|13261.9|13263|13259|152
1619601300000|2021-04-28 09:15:00|13264.7|13261.7|13264.6|13261.6|13265.3|13262.3|13263.9|13260.9|168
1619601600000|2021-04-28 09:20:00|13264.5|13261.5|13263.6|13260.6|13264.8|13261.8|13262.9|13259.9|199
1619601900000|2021-04-28 09:25:00|13263.5|13260.5|13264.7|13261.7|13266.3|13263|13262.6|13259.1|249
1619602200000|2021-04-28 09:30:00|13264.9|13261.9|13264.4|13261.4|13267.3|13263.1|13264.2|13261|221
1619602500000|2021-04-28 09:35:00|13264.3|13261.3|13264.4|13261.4|13266.2|13262.1|13263.9|13260|175
1619602800000|2021-04-28 09:40:00|13264.5|13261.5|13263.9|13260.9|13266.5|13262.4|13263.8|13260.4|234
1619603100000|2021-04-28 09:45:00|13263.8|13260.8|13262.9|13259.9|13264.7|13261|13262.6|13258.4|142
1619603400000|2021-04-28 09:50:00|13263|13260|13263.3|13260.3|13264.5|13261.3|13262.8|13258.3|150
1619603700000|2021-04-28 09:55:00|13263.4|13260.4|13263.9|13260.9|13265.3|13261.9|13262.6|13258.7|247
1619604000000|2021-04-28 10:00:00|13264|13261|13265|13262|13266.3|13262.5|13263.2|13259|283
1619604300000|2021-04-28 10:05:00|13265.1|13262.1|13264.3|13261.3|13266.2|13262.1|13263.5|13259.1|187
1619604600000|2021-04-28 10:10:00|13264.2|13261.2|13261.8|13258.8|13264.3|13261.3|13261.6|13257.5|152
1619604900000|2021-04-28 10:15:00|13262.1|13259.1|13263.8|13260.8|13264.4|13261.4|13261.9|13258.1|182
1619605200000|2021-04-28 10:20:00|13263.9|13260.9|13262.9|13259.9|13265|13261|13262.6|13258.5|183
1619605500000|2021-04-28 10:25:00|13263|13260|13263|13260|13264.4|13260.4|13262.2|13258.3|137
1619605800000|2021-04-28 10:30:00|13263.1|13260.1|13263.9|13260.9|13265.8|13261.4|13262.4|13258.2|159
1619606100000|2021-04-28 10:35:00|13263.8|13260.8|13263.2|13260.2|13265.7|13261.2|13263.1|13259|167
1619606400000|2021-04-28 10:40:00|13263.4|13260.4|13264.9|13261.9|13266.3|13262|13263|13260|202
1619606700000|2021-04-28 10:45:00|13264.8|13261.8|13264.4|13261.4|13266.3|13262.3|13264.1|13259.7|192
1619607000000|2021-04-28 10:50:00|13264.3|13261.3|13263.2|13260.2|13265.2|13261.3|13262.4|13258.4|204
1619607300000|2021-04-28 10:55:00|13263.1|13260.1|13264.1|13261.1|13264.6|13261.6|13262.1|13259.1|205
1619607600000|2021-04-28 11:00:00|13264.2|13261.2|13267.1|13261.1|13267.5|13262.5|13264.2|13259.5|208
1619607900000|2021-04-28 11:05:00|13267.2|13261.2|13265.2|13262.2|13267.5|13263.2|13263.9|13260.2|153
1619608200000|2021-04-28 11:10:00|13266.7|13260.7|13267.9|13264.9|13269.5|13265.1|13265.7|13260.7|193
1619608500000|2021-04-28 11:15:00|13269.2|13263.2|13267.2|13264.2|13269.8|13265.2|13266.7|13262.5|180
1619608800000|2021-04-28 11:20:00|13267.1|13264.1|13266.8|13263.8|13268|13264.2|13266.3|13261.7|122
1619609100000|2021-04-28 11:25:00|13266.9|13263.9|13267.2|13264.2|13269.3|13265|13266.5|13263|131
1619609400000|2021-04-28 11:30:00|13267.4|13264.4|13263.6|13260.6|13267.7|13264.7|13263.3|13259.9|203
1619609700000|2021-04-28 11:35:00|13263.4|13260.4|13262|13259|13263.7|13260.7|13261.6|13258.6|170
1619610000000|2021-04-28 11:40:00|13262.1|13259.1|13263.9|13257.9|13264.4|13260.1|13260.8|13256.6|245
1619610300000|2021-04-28 11:45:00|13263.8|13257.8|13263.4|13260.4|13266|13261.6|13261.4|13257|235
1619610600000|2021-04-28 11:50:00|13263.5|13260.5|13266.1|13263.1|13266.9|13263.2|13263.4|13260.2|194
1619610900000|2021-04-28 11:55:00|13266.2|13263.2|13264.8|13261.8|13267.8|13263.2|13264.5|13260.1|240
1619611200000|2021-04-28 12:00:00|13264.9|13261.9|13263.6|13260.6|13267|13263.1|13263.6|13260.6|214
1619611500000|2021-04-28 12:05:00|13263.7|13260.7|13265.9|13259.9|13266.7|13262.3|13263.4|13259.3|172
1619611800000|2021-04-28 12:10:00|13266.1|13260.1|13265.7|13262.7|13267.3|13262.8|13264.1|13259.7|190
1619612100000|2021-04-28 12:15:00|13265.8|13262.8|13267.7|13264.7|13269.3|13264.9|13265.7|13261.9|241
1619612400000|2021-04-28 12:20:00|13267.6|13264.6|13266.3|13263.3|13268.8|13264.6|13265.3|13261.4|202
1619612700000|2021-04-28 12:25:00|13266.2|13263.2|13268|13265|13269.5|13265|13265.7|13262.5|146
1619613000000|2021-04-28 12:30:00|13267.9|13264.9|13265.9|13262.9|13269|13265.5|13265.8|13262.3|168
1619613300000|2021-04-28 12:35:00|13265.8|13262.8|13265.8|13262.8|13268.3|13264.4|13265.6|13260.6|169
1619613600000|2021-04-28 12:40:00|13265.7|13262.7|13265.3|13262.3|13267|13262.9|13264|13259.7|221
1619613900000|2021-04-28 12:45:00|13265.5|13262.5|13266.4|13263.4|13267.5|13263.5|13264.6|13260.3|176
1619614200000|2021-04-28 12:50:00|13266.3|13263.3|13266.2|13263.2|13268.1|13263.7|13265.7|13261.3|224
1619614500000|2021-04-28 12:55:00|13266.1|13263.1|13266.1|13263.1|13267.7|13263.4|13265.3|13261.6|184
1619614800000|2021-04-28 13:00:00|13266.2|13263.2|13263.9|13260.9|13267.4|13263.2|13263.9|13260.2|259
1619615100000|2021-04-28 13:05:00|13263.5|13260.5|13264|13261|13266.5|13262|13263.5|13259.1|192
1619615400000|2021-04-28 13:10:00|13264.1|13261.1|13263.6|13260.6|13265.4|13261.8|13263.5|13259.4|152
1619615700000|2021-04-28 13:15:00|13263.7|13260.7|13264.7|13258.7|13265.8|13261.5|13263.2|13258.6|168
1619616000000|2021-04-28 13:20:00|13264.6|13258.6|13263.6|13260.6|13264.6|13261|13262.6|13258.6|168
1619616300000|2021-04-28 13:25:00|13263.7|13260.7|13265.2|13262.2|13266.9|13262.6|13263.4|13260.4|173
1619616600000|2021-04-28 13:30:00|13265.3|13262.3|13263.7|13260.7|13265.5|13262.4|13263.5|13259|184
1619616900000|2021-04-28 13:35:00|13263.6|13260.6|13267.1|13264.1|13269.6|13265.2|13263.5|13260.5|225
1619617200000|2021-04-28 13:40:00|13267|13264|13264.7|13261.7|13268.5|13264.5|13264.5|13260.1|193
1619617500000|2021-04-28 13:45:00|13264.8|13261.8|13262.8|13259.8|13265.6|13261.9|13262.6|13259.2|132
1619617800000|2021-04-28 13:50:00|13262.9|13259.9|13263.1|13260.1|13265.1|13260.8|13262.6|13259|142
1619618100000|2021-04-28 13:55:00|13263.3|13260.3|13262.6|13259.6|13265.2|13260.4|13262.4|13258.2|177
1619618400000|2021-04-28 14:00:00|13262.5|13259.5|13260.9|13257.9|13263.5|13260.2|13260.5|13256.1|207
1619618700000|2021-04-28 14:05:00|13260.8|13257.8|13261.1|13255.1|13261.2|13257.9|13259.4|13255.1|140
1619619000000|2021-04-28 14:10:00|13261.2|13255.2|13258.7|13255.7|13262.1|13258|13258.6|13255|224
1619619300000|2021-04-28 14:15:00|13258.8|13255.8|13257.8|13254.8|13260.4|13256|13257.6|13253.6|170
1619619600000|2021-04-28 14:20:00|13259.5|13253.5|13256.1|13253.1|13259.5|13255.1|13255.7|13252.7|157
1619619900000|2021-04-28 14:25:00|13256|13253|13259.7|13253.7|13259.7|13255|13255.8|13252.4|239
1619620200000|2021-04-28 14:30:00|13259.2|13253.2|13260.3|13254.3|13261.6|13256.8|13256.6|13252.4|257
1619620500000|2021-04-28 14:35:00|13260.2|13254.2|13260.4|13254.4|13260.6|13256.1|13257.1|13253.9|234
1619620800000|2021-04-28 14:40:00|13260.5|13254.5|13258|13255|13260.5|13255.4|13257.4|13253|166
1619621100000|2021-04-28 14:45:00|13257.9|13254.9|13259.5|13256.5|13261.9|13258.1|13257.8|13254.8|234
1619621400000|2021-04-28 14:50:00|13259.6|13256.6|13261.6|13258.6|13262.9|13258.7|13256.4|13252.8|239
1619621700000|2021-04-28 14:55:00|13261.5|13258.5|13262.4|13259.4|13265.8|13260.9|13260.6|13257.3|330
1619622000000|2021-04-28 15:00:00|13262.3|13259.3|13262.6|13256.6|13263.2|13259.5|13260.6|13256|217
1619622300000|2021-04-28 15:05:00|13261.2|13258.2|13257.9|13254.9|13262.1|13259.1|13257.8|13254.4|190
1619622600000|2021-04-28 15:10:00|13257.8|13254.8|13258.4|13255.4|13259.3|13255.6|13257.4|13253.2|185
1619622900000|2021-04-28 15:15:00|13258.3|13255.3|13259.3|13253.3|13260.8|13256.8|13257.6|13253.3|140
1619623200000|2021-04-28 15:20:00|13259.4|13253.4|13257.1|13254.1|13259.4|13254.9|13256.9|13253.2|93
1619623500000|2021-04-28 15:25:00|13257.2|13254.2|13257.1|13254.1|13258.4|13254.4|13256.8|13252.3|154
1619623800000|2021-04-28 15:30:00|13257.2|13254.2|13258.3|13255.3|13258.3|13255.3|13256.9|13253.9|116
1619624100000|2021-04-28 15:35:00|13258.4|13255.4|13255.8|13252.8|13260.4|13256|13255.7|13252.7|221
1619624400000|2021-04-28 15:40:00|13255.9|13252.9|13257|13254|13257.1|13254.1|13255.7|13252.7|144
1619624700000|2021-04-28 15:45:00|13257.1|13254.1|13257.5|13254.5|13259.6|13255|13256.7|13253.4|154
1619625000000|2021-04-28 15:50:00|13257.6|13254.6|13257.6|13251.6|13259.4|13254.8|13255.9|13251.1|229
1619625300000|2021-04-28 15:55:00|13257.7|13251.7|13256.3|13253.3|13257.8|13253.3|13254.7|13250.2|167
1619625600000|2021-04-28 16:00:00|13256.1|13253.1|13257.4|13254.4|13259.3|13255|13256.1|13252.5|167
1619625900000|2021-04-28 16:05:00|13257.5|13254.5|13257.4|13254.4|13259.4|13255|13257.3|13253.2|144
1619626200000|2021-04-28 16:10:00|13257.5|13254.5|13257.6|13254.6|13259|13254.6|13256.5|13252.5|193
1619626500000|2021-04-28 16:15:00|13257.4|13254.4|13261.3|13255.3|13261.3|13256.1|13257.2|13252.5|209
1619626800000|2021-04-28 16:20:00|13261.4|13255.4|13260|13257|13261.6|13257.3|13259.4|13255.4|203
1619627100000|2021-04-28 16:25:00|13260.1|13257.1|13261.8|13255.8|13262.4|13258.1|13259.5|13255.4|249
1619627400000|2021-04-28 16:30:00|13261.7|13255.7|13259.8|13256.8|13261.8|13257.4|13258.8|13254.5|188
1619627700000|2021-04-28 16:35:00|13259.7|13256.7|13260.3|13257.3|13261.5|13257.5|13259.4|13255|206
1619628000000|2021-04-28 16:40:00|13260.4|13257.4|13260|13257|13261|13257.4|13259.5|13254.9|274
1619628300000|2021-04-28 16:45:00|13260.1|13257.1|13259.7|13256.7|13261.1|13257.2|13259.3|13254.8|162
1619628600000|2021-04-28 16:50:00|13259.8|13256.8|13259.7|13256.7|13260.1|13257.1|13259.4|13256.4|193
1619628900000|2021-04-28 16:55:00|13259.6|13256.6|13260.2|13257.2|13261.5|13257.3|13259.5|13255.3|164
1619629200000|2021-04-28 17:00:00|13260.3|13257.3|13260.6|13257.6|13261.6|13257.8|13259.7|13255.6|278
1619629500000|2021-04-28 17:05:00|13260.7|13257.7|13260.9|13257.9|13261.3|13258.3|13260.6|13257.6|133
1619629800000|2021-04-28 17:10:00|13260.8|13257.8|13261.9|13258.9|13263.6|13259.1|13260.8|13256.3|313
1619630100000|2021-04-28 17:15:00|13262.1|13259.1|13263.3|13260.3|13264.8|13260.3|13261.7|13257.2|247
1619630400000|2021-04-28 17:20:00|13263.2|13260.2|13264.3|13261.3|13266.7|13262.1|13263.1|13259.8|313
1619630700000|2021-04-28 17:25:00|13264.4|13261.4|13264|13261|13266.8|13262.2|13263.5|13258.8|149
1619631000000|2021-04-28 17:30:00|13263.9|13260.9|13264.7|13261.7|13266.5|13262|13263.9|13260.1|115
1619631300000|2021-04-28 17:35:00|13264.8|13261.8|13264.8|13261.8|13266.8|13262.2|13264.4|13259.6|102
1619631600000|2021-04-28 17:40:00|13264.7|13261.7|13266.4|13260.4|13266.6|13262.2|13264.7|13260.1|114
1619631900000|2021-04-28 17:45:00|13266.5|13260.5|13263.2|13260.2|13266.7|13262|13263.1|13258.7|168
1619632200000|2021-04-28 17:50:00|13263.3|13260.3|13266.7|13260.7|13266.8|13262|13263.1|13259.8|197
1619632500000|2021-04-28 17:55:00|13266.8|13260.8|13264.5|13255.7|13267.7|13263|13263.1|13254.5|305
1619632800000|2021-04-28 18:00:00|13263.7|13256.4|13263.8|13257.8|13269.5|13263.5|13257.8|13251.8|494
1619633100000|2021-04-28 18:05:00|13263.9|13257.9|13259.5|13253.5|13264|13258|13258.1|13253.2|272
1619633400000|2021-04-28 18:10:00|13259.7|13253.7|13264|13258|13266.3|13261.3|13257.9|13253.3|325
1619633700000|2021-04-28 18:15:00|13264.1|13258.1|13256.9|13250.9|13264.3|13259.9|13256.8|13250.8|362
1619634000000|2021-04-28 18:20:00|13257.2|13251.2|13256.7|13250.7|13258.6|13252.6|13254.5|13249.9|261
1619634300000|2021-04-28 18:25:00|13256.6|13250.6|13256.8|13250.8|13258|13253.4|13253.6|13249.5|263
1619634600000|2021-04-28 18:30:00|13256.7|13250.7|13256.6|13250.6|13259.3|13253.3|13256.4|13250.4|291
1619634900000|2021-04-28 18:35:00|13256.5|13250.5|13252.3|13246.3|13256.6|13250.8|13250.9|13246.1|219
1619635200000|2021-04-28 18:40:00|13252.5|13246.5|13250.7|13244.7|13252.5|13247.7|13248.4|13244|222
1619635500000|2021-04-28 18:45:00|13250.6|13244.6|13253.1|13247.1|13253.1|13247.1|13249.4|13244.1|357
1619635800000|2021-04-28 18:50:00|13253|13247|13254.2|13248.2|13255.7|13249.7|13252.1|13246.1|417
1619636100000|2021-04-28 18:55:00|13254.4|13248.4|13250.1|13247.1|13257.8|13253.2|13249.2|13244.9|350
1619636400000|2021-04-28 19:00:00|13251.7|13245.7|13257.3|13251.3|13257.7|13251.8|13250.3|13245.4|298
1619636700000|2021-04-28 19:05:00|13257.2|13251.2|13253|13250|13259.6|13254.8|13253|13248.7|364
1619637000000|2021-04-28 19:10:00|13253.1|13250.1|13256.4|13250.4|13259|13253.9|13251.9|13247.1|450
1619637300000|2021-04-28 19:15:00|13256.3|13250.3|13256.9|13250.9|13258.1|13253.1|13254.6|13248.6|400
1619637600000|2021-04-28 19:20:00|13257|13251|13257.3|13251.3|13258.5|13253.7|13255.3|13250.1|334
1619637900000|2021-04-28 19:25:00|13257.2|13251.2|13255.8|13249.8|13257.3|13252.1|13254.4|13249.7|272
1619638200000|2021-04-28 19:30:00|13255.9|13249.9|13255.4|13249.4|13256.7|13251.9|13253.9|13249.4|306
1619638500000|2021-04-28 19:35:00|13255.5|13249.5|13251.7|13245.7|13255.5|13250.6|13250.8|13245.6|239
1619638800000|2021-04-28 19:40:00|13251.6|13245.6|13253|13247|13253.3|13248.8|13250.1|13245.4|205
1619639100000|2021-04-28 19:45:00|13252.9|13246.9|13253.9|13247.9|13254.7|13250.1|13251|13246.8|172
1619639400000|2021-04-28 19:50:00|13254|13248|13252.1|13249.1|13254.5|13250.3|13251.5|13246.4|173
1619639700000|2021-04-28 19:55:00|13253.4|13247.4|13251.2|13245.2|13253.4|13248.7|13251.2|13245.2|195
1619640000000|2021-04-28 20:00:00|13251.3|13245.3|13250.4|13244.4|13251.4|13246.1|13248.8|13244.4|159
1619640300000|2021-04-28 20:05:00|13250.5|13244.5|13251|13245|13251.3|13245.9|13248.7|13244.2|86
1619640600000|2021-04-28 20:10:00|13251.1|13245.1|13251.1|13245.1|13251.4|13245.4|13250.5|13244.5|118
1619640900000|2021-04-28 20:15:00|13251.2|13245.2|13250.2|13247.2|13252.2|13247.2|13250.1|13245|139
1619641200000|2021-04-28 20:20:00|13250.3|13247.3|13250.6|13244.6|13251.9|13247.3|13250.1|13244.1|76
1619641500000|2021-04-28 20:25:00|13250.4|13244.4|13251|13245|13251.5|13245.5|13250.4|13244.4|116
1619641800000|2021-04-28 20:30:00|13251.1|13245.1|13251.1|13245.1|13252.1|13246.1|13250.6|13244.6|172
1619642100000|2021-04-28 20:35:00|13251.2|13245.2|13251.6|13245.6|13251.7|13246.7|13249.7|13244.8|120
1619642400000|2021-04-28 20:40:00|13251.5|13245.5|13251.4|13245.4|13252|13246|13250.8|13244.8|110
1619642700000|2021-04-28 20:45:00|13251.7|13245.7|13250.8|13244.8|13252.1|13246.1|13250.4|13244.4|137
1619643000000|2021-04-28 20:50:00|13250.9|13244.9|13251.3|13245.3|13252.4|13246.4|13250.7|13244.7|193
1619643300000|2021-04-28 20:55:00|13251.6|13245.6|13255.1|13249.1|13255.2|13249.2|13250.5|13244.5|203
1619643600000|2021-04-28 21:00:00|13255.3|13249|13253.7|13246.8|13263.4|13250.3|13253.6|13245.8|71
1619643900000|2021-04-28 21:05:00|13253.9|13246.9|13253.8|13245.2|13257.8|13247.7|13252.6|13241.2|75
1619644200000|2021-04-28 21:10:00|13253.4|13246.2|13252.5|13246.5|13259.3|13247.2|13252.4|13244.8|98
1619644500000|2021-04-28 21:15:00|13252.6|13246|13256.5|13250.5|13261.1|13250.6|13252.1|13245.1|91
1619644800000|2021-04-28 21:20:00|13256.1|13250|13256.1|13250|13258.2|13250.5|13255.4|13248.5|78
1619645100000|2021-04-28 21:25:00|13255.4|13249.1|13258.4|13249.8|13261.2|13251.3|13255.4|13247.2|106
1619645400000|2021-04-28 21:30:00|13258.5|13249.6|13257.9|13250.7|13262.4|13251|13256.9|13246.5|104
1619645700000|2021-04-28 21:35:00|13257.8|13250.6|13257|13250.8|13261.2|13250.9|13256.9|13245.6|69
1619646000000|2021-04-28 21:40:00|13256.9|13249.9|13258.3|13249.2|13259|13251.3|13256.9|13248.4|74
1619646300000|2021-04-28 21:45:00|13257|13251|13258.1|13249.8|13258.3|13251|13256.3|13249|103
1619646600000|2021-04-28 21:50:00|13258.2|13250.2|13256.3|13249.2|13258.2|13250.7|13255.4|13248.7|108
1619646900000|2021-04-28 21:55:00|13256|13250|13252|13246|13258|13250|13251.3|13244.1|108
1619647200000|2021-04-28 22:00:00|13252.2|13246.2|13251.4|13245.4|13255.4|13246.6|13250.7|13243.7|157
1619647500000|2021-04-28 22:05:00|13251.2|13245.2|13253.8|13247.2|13257.6|13247.8|13250.9|13243.5|302
1619647800000|2021-04-28 22:10:00|13253.9|13247.3|13253.9|13247.9|13255.6|13247.9|13253.2|13246|108
1619648100000|2021-04-28 22:15:00|13253.7|13247.7|13254|13248|13258.4|13248.1|13253.5|13244.3|114
1619648400000|2021-04-28 22:20:00|13253.8|13247.8|13253.4|13247.4|13256.1|13248|13252.5|13244.4|128
1619648700000|2021-04-28 22:25:00|13253.2|13247.2|13252.3|13246.3|13253.5|13247.5|13251.1|13245.1|134
1619649000000|2021-04-28 22:30:00|13252.2|13246.2|13251.4|13245.4|13252.4|13246.4|13250.2|13244.2|136
1619649300000|2021-04-28 22:35:00|13250.6|13244.6|13250.8|13244.8|13252.4|13246.4|13250.3|13244.3|99
1619649600000|2021-04-28 22:40:00|13250.9|13244.9|13251.2|13245.2|13251.8|13245.8|13249.9|13243.9|135
1619649900000|2021-04-28 22:45:00|13251.5|13245.5|13249.3|13243.3|13251.8|13245.8|13249.3|13243.3|122
1619650200000|2021-04-28 22:50:00|13249.5|13243.5|13250.1|13244.1|13250.5|13244.5|13249.4|13243.4|97
1619650500000|2021-04-28 22:55:00|13250|13244|13250.1|13244.1|13250.6|13244.6|13249.5|13243.5|84
1619650800000|2021-04-28 23:00:00|13250|13244|13249.4|13243.4|13250.4|13244.4|13249.3|13243.3|154
1619651100000|2021-04-28 23:05:00|13249.5|13243.5|13250|13244|13250.2|13244.2|13248.9|13242.9|138
1619651400000|2021-04-28 23:10:00|13249.6|13243.6|13249.8|13243.8|13250.3|13245.6|13248.2|13243.2|137
1619651700000|2021-04-28 23:15:00|13249.9|13243.9|13249.2|13243.2|13250.1|13245.2|13247.6|13243|122
1619652000000|2021-04-28 23:20:00|13249.1|13243.1|13247.9|13244.9|13250.1|13245.6|13247.5|13243.1|82
1619652300000|2021-04-28 23:25:00|13248|13245|13249.8|13243.8|13249.9|13245.4|13247.7|13243.2|67
1619652600000|2021-04-28 23:30:00|13249.9|13243.9|13249.3|13243.3|13249.9|13245.4|13247.7|13243.1|82
1619652900000|2021-04-28 23:35:00|13247.8|13244.8|13248.2|13245.2|13249.9|13245.4|13247.3|13242.8|105
1619653200000|2021-04-28 23:40:00|13248.1|13245.1|13249.2|13243.2|13249.8|13245.4|13247.8|13243.2|79
1619653500000|2021-04-28 23:45:00|13249.1|13243.1|13249.5|13243.5|13249.6|13244.6|13247.2|13242.8|116
1619653800000|2021-04-28 23:50:00|13249.3|13243.3|13246.7|13243.7|13249.6|13245.1|13246.3|13241.8|98
1619654100000|2021-04-28 23:55:00|13246.4|13243.4|13246.5|13243.5|13248.6|13244.2|13246.4|13242|82
1619654400000|2021-04-29 00:00:00|13246.7|13243.7|13246.5|13243.5|13249|13244.4|13246.2|13242|137
1619654700000|2021-04-29 00:05:00|13246.4|13243.4|13245.4|13242.4|13247.3|13243.8|13245.2|13241.3|93
1619655000000|2021-04-29 00:10:00|13245.5|13242.5|13244.4|13241.4|13246.2|13243.2|13244.4|13241.4|125
1619655300000|2021-04-29 00:15:00|13244.7|13241.7|13244.9|13241.9|13247.1|13243.2|13244.4|13240.2|110
1619655600000|2021-04-29 00:20:00|13245|13242|13243.9|13240.9|13247.4|13243.3|13243.5|13239.4|167
1619655900000|2021-04-29 00:25:00|13244|13241|13244.7|13241.7|13246.6|13242|13243.4|13240.3|127
1619656200000|2021-04-29 00:30:00|13244.8|13241.8|13244|13241|13246.3|13241.9|13243.3|13239.1|171
1619656500000|2021-04-29 00:35:00|13244.1|13241.1|13244|13241|13245.4|13241.2|13243.3|13239|115
1619656800000|2021-04-29 00:40:00|13243.9|13240.9|13243.9|13240.9|13246.5|13242.2|13243.3|13239.4|155
1619657100000|2021-04-29 00:45:00|13243.8|13240.8|13242.6|13239.6|13245.6|13241.2|13242.4|13238.3|99
1619657400000|2021-04-29 00:50:00|13242.4|13239.4|13242.5|13239.5|13243|13240|13242.2|13239.2|96
1619657700000|2021-04-29 00:55:00|13242.7|13239.7|13242|13239|13243.3|13239.7|13241.3|13237.1|112
1619658000000|2021-04-29 01:00:00|13241.8|13238.8|13241.8|13238.8|13243.9|13239.4|13241.5|13237.3|202
1619658300000|2021-04-29 01:05:00|13241.7|13238.7|13240.5|13237.5|13241.8|13238.8|13240.5|13237.5|56
1619658600000|2021-04-29 01:10:00|13240.6|13237.6|13240.8|13237.8|13240.9|13237.9|13240.5|13237.5|62
1619658900000|2021-04-29 01:15:00|13240.7|13237.7|13241.2|13238.2|13244.3|13239.6|13240.4|13235.9|183
1619659200000|2021-04-29 01:20:00|13241.4|13238.4|13240.9|13237.9|13242.8|13238.5|13240.7|13236.3|152
1619659500000|2021-04-29 01:25:00|13240.8|13237.8|13240.1|13237.1|13242.7|13238.3|13240.1|13236.4|115
1619659800000|2021-04-29 01:30:00|13239.9|13236.9|13239.7|13236.7|13241.4|13237.2|13239.5|13235.2|93
1619660100000|2021-04-29 01:35:00|13239.6|13236.6|13237.9|13234.9|13240.6|13236.7|13237.5|13234.3|116
1619660400000|2021-04-29 01:40:00|13237.8|13234.8|13236.9|13233.9|13238|13235|13236.9|13233.9|84
1619660700000|2021-04-29 01:45:00|13236.8|13233.8|13236.6|13233.6|13237|13234|13236.5|13233.5|68
1619661000000|2021-04-29 01:50:00|13236.5|13233.5|13236.5|13233.5|13237.7|13233.9|13235.5|13231.3|127
1619661300000|2021-04-29 01:55:00|13236.6|13233.6|13236.6|13233.6|13239.5|13235.2|13236.3|13232.2|126
1619661600000|2021-04-29 02:00:00|13236.5|13233.5|13239.6|13236.6|13241.3|13236.9|13235.5|13231.2|186
1619661900000|2021-04-29 02:05:00|13239.7|13236.7|13246.3|13240.3|13246.6|13241.1|13239.7|13236.5|233
1619662200000|2021-04-29 02:10:00|13246.2|13240.2|13243.5|13240.5|13246.3|13241|13242.3|13237.5|168
1619662500000|2021-04-29 02:15:00|13243.6|13240.6|13246.4|13240.4|13246.9|13242.6|13243.4|13238.9|192
1619662800000|2021-04-29 02:20:00|13246.5|13240.5|13243|13240|13246.6|13242.1|13242.7|13237.9|220
1619663100000|2021-04-29 02:25:00|13242.9|13239.9|13242.3|13239.3|13244.7|13240.3|13241.8|13237.4|156
1619663400000|2021-04-29 02:30:00|13242.2|13239.2|13239.9|13236.9|13243.7|13239.3|13239.9|13235.5|102
1619663700000|2021-04-29 02:35:00|13240|13237|13242.3|13236.3|13242.6|13238.2|13239.6|13235.4|123
1619664000000|2021-04-29 02:40:00|13242.2|13236.2|13241.9|13238.9|13242.3|13239.2|13240.3|13236.2|114
1619664300000|2021-04-29 02:45:00|13241.7|13238.7|13241.8|13238.8|13243.5|13239|13240.3|13236.5|161
1619664600000|2021-04-29 02:50:00|13241.7|13238.7|13242.9|13239.9|13244.6|13240.6|13241.6|13238.6|167
1619664900000|2021-04-29 02:55:00|13242.8|13239.8|13245.5|13242.5|13247.9|13243.5|13242.8|13239.5|196
1619665200000|2021-04-29 03:00:00|13245.4|13242.4|13250|13247|13251.6|13247|13244.5|13241.2|293
1619665500000|2021-04-29 03:05:00|13249.7|13246.7|13249.3|13243.3|13252.3|13247.7|13247.7|13243.2|167
1619665800000|2021-04-29 03:10:00|13249.5|13243.5|13248.3|13242.3|13249.7|13245.2|13246.2|13242|143
1619666100000|2021-04-29 03:15:00|13248.4|13242.4|13246.9|13240.9|13248.6|13243.5|13245.2|13240.7|185
1619666400000|2021-04-29 03:20:00|13245.4|13242.4|13246|13243|13248.4|13243.7|13245.1|13241.1|175
1619666700000|2021-04-29 03:25:00|13246.1|13243.1|13248|13245|13250.1|13245.8|13245.7|13241.4|154
1619667000000|2021-04-29 03:30:00|13248.1|13245.1|13250|13247|13250.1|13247.1|13247.6|13243.3|162
1619667300000|2021-04-29 03:35:00|13250.1|13247.1|13250.1|13247.1|13252.8|13248.4|13249.6|13245.4|106
1619667600000|2021-04-29 03:40:00|13250|13247|13250.2|13247.2|13254|13249.3|13249.7|13246.3|230
1619667900000|2021-04-29 03:45:00|13250|13247|13250|13247|13253|13248.3|13249|13244.5|204
1619668200000|2021-04-29 03:50:00|13249.9|13246.9|13250.9|13247.9|13251.7|13248.2|13249.8|13245.5|134
1619668500000|2021-04-29 03:55:00|13251|13248|13250.4|13247.4|13252.7|13248.9|13249.7|13246.5|142
1619668800000|2021-04-29 04:00:00|13250.3|13247.3|13250.5|13247.5|13252.2|13248.3|13250.1|13245.9|140
1619669100000|2021-04-29 04:05:00|13250.4|13247.4|13252.2|13249.2|13253.7|13249.3|13250.4|13245.8|126
1619669400000|2021-04-29 04:10:00|13252.1|13249.1|13250.9|13247.9|13253.2|13249.3|13250.6|13245.9|138
1619669700000|2021-04-29 04:15:00|13250.8|13247.8|13249.8|13246.8|13251.9|13247.9|13249.6|13245.4|129
1619670000000|2021-04-29 04:20:00|13249.7|13246.7|13252.4|13249.4|13253.6|13249.4|13249.7|13246.7|147
1619670300000|2021-04-29 04:25:00|13252.3|13249.3|13252.8|13246.8|13254.1|13250|13251.3|13246.8|159
1619670600000|2021-04-29 04:30:00|13252.9|13246.9|13250.7|13247.7|13253.4|13248.9|13250.3|13246|204
1619670900000|2021-04-29 04:35:00|13250.8|13247.8|13252.8|13249.8|13254.6|13249.9|13250.7|13247.5|176
1619671200000|2021-04-29 04:40:00|13252.9|13249.9|13251|13248|13254.5|13249.9|13250.7|13246.7|110
1619671500000|2021-04-29 04:45:00|13251.1|13248.1|13249.5|13246.5|13251.1|13248.1|13248.9|13244.4|137
1619671800000|2021-04-29 04:50:00|13249.6|13246.6|13247.6|13244.6|13251.5|13246.9|13247.5|13243.2|165
1619672100000|2021-04-29 04:55:00|13247.5|13244.5|13248.8|13245.8|13249.7|13246.4|13247.5|13243.2|101
1619672400000|2021-04-29 05:00:00|13248.9|13245.9|13246.8|13243.8|13250.5|13246.1|13246.8|13243|185
1619672700000|2021-04-29 05:05:00|13246.9|13243.9|13245.6|13242.6|13249.5|13245.3|13245.5|13241.2|154
1619673000000|2021-04-29 05:10:00|13245.5|13242.5|13247.2|13244.2|13247.6|13244.3|13244.9|13240.5|127
1619673300000|2021-04-29 05:15:00|13247.1|13244.1|13246.1|13243.1|13249.2|13244.8|13245.5|13241.3|125
1619673600000|2021-04-29 05:20:00|13246.2|13243.2|13247.1|13244.1|13248.6|13244.5|13245.7|13241.5|153
1619673900000|2021-04-29 05:25:00|13247|13244|13249.6|13246.6|13251.5|13247|13246.9|13243.3|189
1619674200000|2021-04-29 05:30:00|13250.9|13244.9|13251.2|13245.2|13252.2|13247.6|13249|13244.7|160
1619674500000|2021-04-29 05:35:00|13251.1|13245.1|13249.9|13246.9|13251.4|13247.1|13249.3|13244.9|107
1619674800000|2021-04-29 05:40:00|13249.8|13246.8|13249.8|13246.8|13251.7|13247.2|13249.3|13244.8|107
1619675100000|2021-04-29 05:45:00|13249.7|13246.7|13247.5|13244.5|13251.5|13247|13247.2|13244.2|111
1619675400000|2021-04-29 05:50:00|13247.6|13244.6|13246.9|13243.9|13247.8|13244.6|13245.4|13241.2|203
1619675700000|2021-04-29 05:55:00|13246.8|13243.8|13245.8|13242.8|13248.3|13244.6|13245.7|13241.6|238
1619676000000|2021-04-29 06:00:00|13246.3|13243.3|13247.3|13244.3|13249.9|13245.7|13245.8|13241.6|233
1619676300000|2021-04-29 06:05:00|13247.2|13244.2|13250.4|13247.4|13252.5|13247.8|13247.2|13243.7|265
1619676600000|2021-04-29 06:10:00|13250.5|13247.5|13248.8|13245.8|13251.6|13247.5|13248.2|13243.7|174
1619676900000|2021-04-29 06:15:00|13248.7|13245.7|13249.4|13246.4|13253.4|13249.4|13248.7|13244.7|209
1619677200000|2021-04-29 06:20:00|13249.8|13246.8|13250.2|13247.2|13250.5|13247.5|13248.3|13245.3|178
1619677500000|2021-04-29 06:25:00|13250.1|13247.1|13251.4|13248.4|13252.5|13249.5|13249.5|13246.5|274
1619677800000|2021-04-29 06:30:00|13251|13248|13250.2|13247.2|13252.2|13248.8|13249.4|13246.2|286
1619678100000|2021-04-29 06:35:00|13250.3|13247.3|13253.8|13250.8|13254|13250.8|13250.3|13246|288
1619678400000|2021-04-29 06:40:00|13253.7|13250.7|13253.4|13250.4|13255.9|13252.2|13252.5|13248.8|286
1619678700000|2021-04-29 06:45:00|13253.5|13250.5|13252.5|13249.5|13256.1|13252.1|13252.2|13247.8|275
1619679000000|2021-04-29 06:50:00|13252.4|13249.4|13255.6|13252.6|13255.9|13252.9|13251.8|13247.7|197
1619679300000|2021-04-29 06:55:00|13255.7|13252.7|13255|13252|13258.2|13253.9|13255|13251.6|240
1619679600000|2021-04-29 07:00:00|13255.1|13252.1|13255.6|13252.6|13257.9|13253.6|13254.5|13250.7|286
1619679900000|2021-04-29 07:05:00|13255.3|13252.3|13254.7|13251.7|13256.7|13252.4|13253.5|13249.8|315
1619680200000|2021-04-29 07:10:00|13254.8|13251.8|13257.3|13251.3|13257.4|13253.2|13254.1|13250.3|244
1619680500000|2021-04-29 07:15:00|13257.4|13251.4|13256.5|13253.5|13259.5|13254.6|13255|13250.9|281
1619680800000|2021-04-29 07:20:00|13256.6|13253.6|13253.8|13250.8|13257.8|13253.6|13252.8|13248.3|312
1619681100000|2021-04-29 07:25:00|13253.9|13250.9|13251.9|13248.9|13254.5|13251.5|13251.8|13248.2|179
1619681400000|2021-04-29 07:30:00|13251.8|13248.8|13250.7|13247.7|13254.4|13250.3|13249.9|13246.2|236
1619681700000|2021-04-29 07:35:00|13250.8|13247.8|13252.7|13246.7|13253|13248.3|13249.5|13246.5|167
1619682000000|2021-04-29 07:40:00|13252.6|13246.6|13252.4|13246.4|13253.1|13248.8|13250.1|13246|178
1619682300000|2021-04-29 07:45:00|13252.3|13246.3|13253.5|13250.5|13253.6|13250.6|13250.1|13245.4|221
1619682600000|2021-04-29 07:50:00|13253.4|13250.4|13257.4|13254.4|13259.1|13254.8|13253.1|13250.1|223
1619682900000|2021-04-29 07:55:00|13257.3|13254.3|13255.7|13252.7|13259|13255.3|13255.4|13251.2|244
1619683200000|2021-04-29 08:00:00|13255.8|13252.8|13255.9|13252.9|13257.1|13253.8|13254.4|13249.9|262
1619683500000|2021-04-29 08:05:00|13255.8|13252.8|13255.4|13252.4|13256|13253|13253.7|13249.7|231
1619683800000|2021-04-29 08:10:00|13255.3|13252.3|13255.1|13252.1|13257.1|13252.9|13252.4|13249.4|272
1619684100000|2021-04-29 08:15:00|13255|13252|13253.6|13250.6|13255|13252|13252.8|13248|177
1619684400000|2021-04-29 08:20:00|13253.7|13250.7|13253.3|13250.3|13255.9|13251.6|13252.6|13248.9|208
1619684700000|2021-04-29 08:25:00|13253.4|13250.4|13260.7|13254.7|13260.8|13256.2|13253|13248.6|279
1619685000000|2021-04-29 08:30:00|13260.6|13254.6|13264.4|13258.4|13264.4|13259.7|13258.4|13253.9|318
1619685300000|2021-04-29 08:35:00|13264.6|13258.6|13261.1|13258.1|13264.9|13260.3|13259.1|13255.7|317
1619685600000|2021-04-29 08:40:00|13262.6|13256.6|13266.9|13260.9|13267.2|13262.6|13261|13256.5|275
1619685900000|2021-04-29 08:45:00|13266.7|13260.7|13267|13261|13269.4|13264.2|13264.3|13259.1|323
1619686200000|2021-04-29 08:50:00|13266.9|13260.9|13265.2|13262.2|13272.2|13267.8|13265.2|13260.8|234
1619686500000|2021-04-29 08:55:00|13265.3|13262.3|13267.4|13264.4|13268.9|13264.8|13264.3|13259.9|162
1619686800000|2021-04-29 09:00:00|13267.3|13264.3|13266.3|13263.3|13268.6|13264.5|13264.5|13260.1|189
1619687100000|2021-04-29 09:05:00|13266.2|13263.2|13265.9|13262.9|13267.9|13264.4|13265.1|13260.8|175
1619687400000|2021-04-29 09:10:00|13265.8|13262.8|13263.2|13260.2|13268|13263.6|13263|13260|187
1619687700000|2021-04-29 09:15:00|13263.3|13260.3|13264.7|13258.7|13265.3|13261.3|13262.6|13258|182
1619688000000|2021-04-29 09:20:00|13264.8|13258.8|13262.3|13259.3|13265.4|13260.8|13262|13258.4|244
1619688300000|2021-04-29 09:25:00|13262.2|13259.2|13263|13260|13264.8|13260.8|13262.2|13258.1|246
1619688600000|2021-04-29 09:30:00|13263.1|13260.1|13260.9|13257.9|13263.6|13260.6|13260.8|13257.8|187
1619688900000|2021-04-29 09:35:00|13260.8|13257.8|13262.3|13259.3|13263.6|13259.8|13260.8|13257.3|178
1619689200000|2021-04-29 09:40:00|13262.4|13259.4|13262.7|13259.7|13263.9|13260.9|13261.9|13258.9|190
1619689500000|2021-04-29 09:45:00|13262.9|13259.9|13261.8|13258.8|13263.6|13260.6|13261.2|13257.4|224
1619689800000|2021-04-29 09:50:00|13261.7|13258.7|13259.9|13256.9|13261.9|13258.9|13259.8|13256.8|263
1619690100000|2021-04-29 09:55:00|13259.8|13256.8|13263.8|13260.8|13266.2|13262.8|13259.8|13256.8|291
1619690400000|2021-04-29 10:00:00|13264|13261|13261|13258|13265.2|13261|13260.6|13257.6|246
1619690700000|2021-04-29 10:05:00|13261.1|13258.1|13260.4|13257.4|13261.9|13258.2|13259.8|13255.5|287
1619691000000|2021-04-29 10:10:00|13260.5|13257.5|13259.9|13256.9|13262.2|13258.9|13259.1|13255.9|266
1619691300000|2021-04-29 10:15:00|13260|13257|13261.5|13258.5|13263.1|13259|13259.9|13255.6|275
1619691600000|2021-04-29 10:20:00|13261.6|13258.6|13262.8|13256.8|13263.7|13260.1|13260.5|13256.3|248
1619691900000|2021-04-29 10:25:00|13262.7|13256.7|13263.1|13257.1|13263.7|13259.3|13260.7|13256.3|207
1619692200000|2021-04-29 10:30:00|13263|13257|13261.4|13255.4|13263|13258|13259.7|13255.2|197
1619692500000|2021-04-29 10:35:00|13261.3|13255.3|13260.3|13257.3|13262.6|13259|13259.7|13255.3|228
1619692800000|2021-04-29 10:40:00|13260.2|13257.2|13260.4|13257.4|13261.9|13257.8|13259.5|13255.6|103
1619693100000|2021-04-29 10:45:00|13260.5|13257.5|13259.8|13256.8|13261.8|13257.5|13259.6|13255.4|128
1619693400000|2021-04-29 10:50:00|13259.7|13256.7|13260.2|13257.2|13261.9|13257.9|13259.6|13255.2|128
1619693700000|2021-04-29 10:55:00|13260.3|13257.3|13258.6|13255.6|13262.3|13257.9|13258.6|13255.3|132
1619694000000|2021-04-29 11:00:00|13258.7|13255.7|13257.1|13254.1|13260.4|13256.7|13257|13253.3|175
1619694300000|2021-04-29 11:05:00|13257|13254|13257.2|13254.2|13258.9|13255|13256|13252.5|215
1619694600000|2021-04-29 11:10:00|13257.1|13254.1|13255.8|13252.8|13257.3|13254.3|13253.7|13249.2|240
1619694900000|2021-04-29 11:15:00|13255.6|13252.6|13254.7|13251.7|13257.4|13253.2|13254.2|13250.5|170
1619695200000|2021-04-29 11:20:00|13254.8|13251.8|13255|13252|13257.3|13252.6|13254.2|13250.3|185
1619695500000|2021-04-29 11:25:00|13255.1|13252.1|13254.1|13251.1|13255.1|13252.1|13254.1|13251.1|204
1619695800000|2021-04-29 11:30:00|13254.2|13251.2|13255.6|13249.6|13255.9|13251.6|13253.7|13249.3|154
1619696100000|2021-04-29 11:35:00|13255.7|13249.7|13255.7|13249.7|13256.2|13251.7|13253.7|13249.3|137
1619696400000|2021-04-29 11:40:00|13255.6|13249.6|13254.5|13251.5|13256.1|13251.7|13253.7|13249.3|120
1619696700000|2021-04-29 11:45:00|13256|13250|13254.5|13251.5|13256.2|13252|13254.3|13250|108
1619697000000|2021-04-29 11:50:00|13254.4|13251.4|13255|13252|13256.5|13252|13254.2|13250.1|102
1619697300000|2021-04-29 11:55:00|13254.9|13251.9|13256.6|13253.6|13258.3|13253.9|13254.9|13250.5|129
1619697600000|2021-04-29 12:00:00|13256.7|13253.7|13257.8|13251.8|13259.3|13254.7|13256.2|13251.6|143
1619697900000|2021-04-29 12:05:00|13257.9|13251.9|13256.5|13253.5|13258.1|13253.8|13255.2|13251.3|271
1619698200000|2021-04-29 12:10:00|13256.3|13253.3|13255.1|13252.1|13256.7|13253.3|13254.2|13250|214
1619698500000|2021-04-29 12:15:00|13255|13252|13255.7|13252.7|13256|13253|13255|13252|216
1619698800000|2021-04-29 12:20:00|13255.8|13252.8|13257.2|13254.2|13257.4|13254.4|13254.9|13251.9|156
1619699100000|2021-04-29 12:25:00|13257.1|13254.1|13260.2|13254.2|13260.3|13255.4|13256|13252.1|202
1619699400000|2021-04-29 12:30:00|13260.3|13254.3|13252.7|13249.7|13260.6|13254.6|13251.7|13247.3|238
1619699700000|2021-04-29 12:35:00|13252.6|13249.6|13253.2|13250.2|13253.9|13250.8|13252.1|13247.8|256
1619700000000|2021-04-29 12:40:00|13253.1|13250.1|13252.2|13249.2|13253.5|13250.5|13252.1|13249.1|205
1619700300000|2021-04-29 12:45:00|13252.3|13249.3|13254.3|13251.3|13256.9|13252.6|13252.3|13249.1|243
1619700600000|2021-04-29 12:50:00|13254.4|13251.4|13253.7|13250.7|13256.3|13253.3|13252.4|13248|283
1619700900000|2021-04-29 12:55:00|13253.8|13250.8|13255.9|13252.9|13256.3|13253.1|13252.2|13249.2|254
1619701200000|2021-04-29 13:00:00|13255.8|13252.8|13256|13253|13260.1|13255.7|13255.2|13250.6|320
1619701500000|2021-04-29 13:05:00|13255.9|13252.9|13263.6|13257.6|13263.8|13259.4|13255.6|13252.6|316
1619701800000|2021-04-29 13:10:00|13263.7|13257.7|13262.7|13259.7|13266.2|13261.9|13261.5|13256.9|277
1619702100000|2021-04-29 13:15:00|13262.6|13259.6|13264.8|13261.8|13265.3|13262.3|13262.4|13257.9|225
1619702400000|2021-04-29 13:20:00|13264.7|13261.7|13262.9|13259.9|13266.5|13263.5|13262.5|13258.1|229
1619702700000|2021-04-29 13:25:00|13263|13260|13260.9|13257.9|13265.5|13261.5|13260.1|13255.8|251
1619703000000|2021-04-29 13:30:00|13260.8|13257.8|13263.8|13260.8|13265.5|13261.1|13259.4|13254.9|257
1619703300000|2021-04-29 13:35:00|13263.7|13260.7|13262.2|13259.2|13263.8|13260.8|13259.6|13255|241
1619703600000|2021-04-29 13:40:00|13262.1|13259.1|13264|13261|13265.6|13261.2|13261.4|13257.3|190
1619703900000|2021-04-29 13:45:00|13264.1|13261.1|13267.4|13264.4|13269.5|13265|13264|13260.2|202
1619704200000|2021-04-29 13:50:00|13267.5|13264.5|13269|13266|13273.7|13269.1|13267.5|13264.2|311
1619704500000|2021-04-29 13:55:00|13269.1|13266.1|13271.2|13265.2|13273.1|13268.3|13268.2|13263.9|302
1619704800000|2021-04-29 14:00:00|13271.3|13265.3|13271.1|13268.1|13273.6|13269.4|13269.7|13265.1|304
1619705100000|2021-04-29 14:05:00|13271.2|13268.2|13269.9|13266.9|13273|13268.6|13269.9|13266.5|292
1619705400000|2021-04-29 14:10:00|13270|13267|13269.6|13266.6|13271.3|13267.9|13267.7|13264.3|287
1619705700000|2021-04-29 14:15:00|13269.7|13266.7|13271.5|13268.5|13275|13270.1|13268.6|13264.8|291
1619706000000|2021-04-29 14:20:00|13271.6|13268.6|13270.2|13267.2|13275.3|13270.8|13269.8|13266.8|294
1619706300000|2021-04-29 14:25:00|13270.3|13267.3|13270.3|13264.3|13270.4|13267.3|13267.9|13264.3|267
1619706600000|2021-04-29 14:30:00|13270.2|13264.2|13269.6|13266.6|13270.8|13267.8|13268.7|13264.2|339
1619706900000|2021-04-29 14:35:00|13269.7|13266.7|13269.3|13266.3|13271.5|13268.5|13268.7|13264.6|310
1619707200000|2021-04-29 14:40:00|13269.4|13266.4|13268.7|13265.7|13270.3|13266.6|13267.9|13264.1|286
1619707500000|2021-04-29 14:45:00|13268.6|13265.6|13267.9|13264.9|13270.9|13267.1|13267.4|13263.5|337
1619707800000|2021-04-29 14:50:00|13268|13265|13266.5|13263.5|13268|13265|13265.8|13262.8|187
1619708100000|2021-04-29 14:55:00|13266.6|13263.6|13266.8|13263.8|13268.9|13264.9|13265.8|13262.7|267
1619708400000|2021-04-29 15:00:00|13266.9|13263.9|13267.4|13264.4|13269.1|13265.2|13266.6|13263.1|245
1619708700000|2021-04-29 15:05:00|13267.3|13264.3|13266.4|13263.4|13269.2|13264.9|13266|13262.9|146
1619709000000|2021-04-29 15:10:00|13266.3|13263.3|13265.9|13262.9|13268.5|13264.2|13265.7|13262.1|130
1619709300000|2021-04-29 15:15:00|13265.8|13262.8|13267.9|13264.9|13268.2|13265.2|13265.4|13262.4|82
1619709600000|2021-04-29 15:20:00|13267.8|13264.8|13268|13265|13269.6|13265.1|13266.7|13262.8|151
1619709900000|2021-04-29 15:25:00|13267.9|13264.9|13267.7|13264.7|13269.5|13265.1|13267.1|13262.6|143
1619710200000|2021-04-29 15:30:00|13267.8|13264.8|13268.1|13262.1|13272.2|13267.9|13266|13261.4|250
1619710500000|2021-04-29 15:35:00|13268|13262|13267.4|13264.4|13269.1|13264.5|13266.9|13262|110
1619710800000|2021-04-29 15:40:00|13267.3|13264.3|13268.3|13265.3|13269.4|13265.6|13267.2|13263|144
1619711100000|2021-04-29 15:45:00|13268.2|13265.2|13266.2|13263.2|13269.2|13265.4|13266.1|13262.9|211
1619711400000|2021-04-29 15:50:00|13266.3|13263.3|13264.3|13261.3|13266.5|13263.5|13264.1|13261.1|92
1619711700000|2021-04-29 15:55:00|13264.4|13261.4|13267.1|13264.1|13269.5|13265|13264.4|13260.9|198
1619712000000|2021-04-29 16:00:00|13267.2|13264.2|13267.1|13264.1|13269|13264.4|13266.9|13262.4|110
1619712300000|2021-04-29 16:05:00|13267|13264|13267.1|13264.1|13270.6|13266.3|13266.4|13262.1|262
1619712600000|2021-04-29 16:10:00|13267|13264|13266.8|13263.8|13269.4|13264.7|13266.7|13262.5|171
1619712900000|2021-04-29 16:15:00|13266.7|13263.7|13264.5|13261.5|13268.6|13264.9|13264.5|13260.3|240
1619713200000|2021-04-29 16:20:00|13264.6|13261.6|13265|13262|13266.7|13262.2|13264.2|13259.6|100
1619713500000|2021-04-29 16:25:00|13264.9|13261.9|13267.5|13261.5|13268.3|13264.1|13264.9|13260.2|153
1619713800000|2021-04-29 16:30:00|13267.6|13261.6|13265.7|13259.7|13267.9|13263.4|13264.3|13259.7|281
1619714100000|2021-04-29 16:35:00|13265.9|13259.9|13264.2|13261.2|13266.4|13261.8|13264.1|13259.6|263
1619714400000|2021-04-29 16:40:00|13264.1|13261.1|13265.3|13259.3|13266|13261.5|13264|13259.2|135
1619714700000|2021-04-29 16:45:00|13263.7|13260.7|13264.5|13258.5|13265.4|13260.9|13262.7|13258.2|167
1619715000000|2021-04-29 16:50:00|13264.4|13258.4|13264.6|13258.6|13265.4|13260.9|13263.4|13258.2|135
1619715300000|2021-04-29 16:55:00|13264.7|13258.7|13266.2|13260.2|13266.3|13260.3|13264.4|13258.4|140
1619715600000|2021-04-29 17:00:00|13266.3|13260.3|13265.1|13262.1|13266.7|13262.2|13264.7|13259.9|193
1619715900000|2021-04-29 17:05:00|13264.9|13261.9|13264.8|13261.8|13266.3|13262.1|13264.5|13260|44
1619716200000|2021-04-29 17:10:00|13264.7|13261.7|13263.2|13260.2|13266.2|13261.7|13263.1|13258.5|113
1619716500000|2021-04-29 17:15:00|13263|13260|13263.4|13260.4|13263.4|13260.4|13263|13260|86
1619716800000|2021-04-29 17:20:00|13263.3|13260.3|13262.9|13259.9|13264.6|13260.4|13262.9|13258.5|47
1619717100000|2021-04-29 17:25:00|13263|13260|13263.2|13260.2|13264.9|13260.7|13262.9|13258.5|177
1619717400000|2021-04-29 17:30:00|13263.1|13260.1|13264.2|13261.2|13266|13261.4|13263|13259.7|156
1619717700000|2021-04-29 17:35:00|13264.1|13261.1|13265|13262|13266.6|13262.2|13264|13259.2|82
1619718000000|2021-04-29 17:40:00|13265.2|13262.2|13264.5|13261.5|13266.8|13262.4|13264.4|13259.9|174
1619718300000|2021-04-29 17:45:00|13264.4|13261.4|13265.9|13259.9|13265.9|13261.7|13264.1|13259.7|162
1619718600000|2021-04-29 17:50:00|13264.4|13261.4|13265.1|13259.1|13265.7|13261.4|13263.8|13259.1|352
1619718900000|2021-04-29 17:55:00|13265.2|13259.2|13263.6|13260.6|13266.1|13261.3|13262.8|13258.4|155
1619719200000|2021-04-29 18:00:00|13263.7|13260.7|13266.6|13260.6|13266.6|13261.5|13263.4|13258.9|97
1619719500000|2021-04-29 18:05:00|13266.5|13260.5|13264.9|13261.9|13266.6|13262.1|13264.5|13260.1|164
1619719800000|2021-04-29 18:10:00|13265|13262|13264.8|13261.8|13266.6|13262.3|13264.8|13260.2|247
1619720100000|2021-04-29 18:15:00|13264.9|13261.9|13264.6|13261.6|13266.2|13261.9|13264.4|13259.9|213
1619720400000|2021-04-29 18:20:00|13264.5|13261.5|13264.7|13261.7|13266.3|13261.8|13264.5|13260|86
1619720700000|2021-04-29 18:25:00|13266.2|13260.2|13266.1|13260.1|13266.3|13261.8|13264.6|13260|87
1619721000000|2021-04-29 18:30:00|13266.2|13260.2|13263.7|13260.7|13266.2|13261.6|13263.7|13259.2|150
1619721300000|2021-04-29 18:35:00|13263.8|13260.8|13264.6|13258.6|13265.6|13261|13263.7|13258.6|449
1619721600000|2021-04-29 18:40:00|13264.5|13258.5|13263.4|13257.4|13264.6|13259.9|13261.6|13257.1|117
1619721900000|2021-04-29 18:45:00|13263.3|13257.3|13261.1|13258.1|13263.5|13258.7|13260.6|13256.3|152
1619722200000|2021-04-29 18:50:00|13260.9|13257.9|13260.8|13257.8|13262.5|13258.1|13260.7|13256.2|92
1619722500000|2021-04-29 18:55:00|13260.9|13257.9|13261.6|13255.6|13262.9|13258.2|13260.1|13255.4|197
1619722800000|2021-04-29 19:00:00|13261.5|13255.5|13261.8|13255.8|13262.2|13256.9|13259.9|13255.1|187
1619723100000|2021-04-29 19:05:00|13262|13256|13261.8|13255.8|13262.2|13257.1|13259.9|13255.4|176
1619723400000|2021-04-29 19:10:00|13261.9|13255.9|13261.5|13255.5|13262.1|13257.2|13260.1|13255.3|228
1619723700000|2021-04-29 19:15:00|13261.6|13255.6|13262.4|13256.4|13262.7|13256.7|13261.6|13255.6|247
1619724000000|2021-04-29 19:20:00|13262.2|13256.2|13261.3|13258.3|13262.9|13258.4|13261.2|13255.9|179
1619724300000|2021-04-29 19:25:00|13261.2|13258.2|13263.4|13257.4|13263.5|13259|13261.2|13256.7|274
1619724600000|2021-04-29 19:30:00|13263.5|13257.5|13262.2|13256.2|13263.5|13258.8|13260.5|13255.9|159
1619724900000|2021-04-29 19:35:00|13262.1|13256.1|13262.2|13256.2|13262.4|13257.7|13260.4|13256|98
1619725200000|2021-04-29 19:40:00|13262.1|13256.1|13261.7|13255.7|13262.2|13257.9|13260.1|13255.3|121
1619725500000|2021-04-29 19:45:00|13261.5|13255.5|13259.6|13256.6|13261.7|13256.7|13259.5|13255|142
1619725800000|2021-04-29 19:50:00|13259.5|13256.5|13260.5|13254.5|13261.9|13256.9|13259.5|13254.3|227
1619726100000|2021-04-29 19:55:00|13260.2|13254.2|13260.4|13254.4|13260.9|13254.9|13260.1|13254.1|186
1619726400000|2021-04-29 20:00:00|13260.7|13254.7|13261.1|13255.1|13261.4|13255.4|13260.6|13254.6|118
1619726700000|2021-04-29 20:05:00|13261.3|13255.3|13261.7|13255.7|13261.9|13257.4|13260.2|13255|72
1619727000000|2021-04-29 20:10:00|13261.8|13255.8|13260.9|13254.9|13261.9|13257.4|13260.3|13254.9|78
1619727300000|2021-04-29 20:15:00|13261|13255|13259.2|13256.2|13261.2|13256.7|13259.1|13254.5|56
1619727600000|2021-04-29 20:20:00|13259.1|13256.1|13260.5|13254.5|13260.9|13256.3|13259.1|13254.3|73
1619727900000|2021-04-29 20:25:00|13260.7|13254.7|13261.3|13255.3|13261.5|13255.5|13260.4|13254.4|84
1619728200000|2021-04-29 20:30:00|13261.2|13255.2|13261.6|13255.6|13261.7|13255.7|13261.1|13255.1|65
1619728500000|2021-04-29 20:35:00|13261.7|13255.7|13263.1|13257.1|13263.4|13257.4|13261.5|13255.5|95
1619728800000|2021-04-29 20:40:00|13263.2|13257.2|13264.3|13258.3|13264.4|13258.4|13262.9|13256.9|123
1619729100000|2021-04-29 20:45:00|13263.8|13257.8|13265.8|13259.8|13266.3|13260.3|13263.4|13257.4|133
1619729400000|2021-04-29 20:50:00|13265.9|13259.9|13265.8|13259.8|13266.7|13260.7|13264.4|13258.4|75
1619729700000|2021-04-29 20:55:00|13265.6|13259.6|13269.7|13263.1|13271|13263.4|13265.5|13259.5|460
1619730000000|2021-04-29 21:00:00|13270.1|13262.7|13270.4|13263.5|13271.8|13263.5|13269.9|13262|31
1619730300000|2021-04-29 21:05:00|13270.3|13263.7|13272.1|13257.6|13274.7|13264.2|13270.3|13256|113
1619730600000|2021-04-29 21:10:00|13272.4|13257.1|13270.4|13258|13273.3|13260|13268.7|13256|107
1619730900000|2021-04-29 21:15:00|13271.2|13257.2|13268.2|13257.1|13273.8|13262.3|13267.1|13254.4|170
1619731200000|2021-04-29 21:20:00|13268.1|13256.9|13272.4|13258.2|13273.9|13260.9|13267|13256.4|121
1619731500000|2021-04-29 21:25:00|13272.5|13257.2|13272.6|13262.7|13273.6|13263.7|13271.1|13256.5|120
1619731800000|2021-04-29 21:30:00|13272.5|13261.9|13269.1|13256|13273.2|13264.6|13269.1|13256|164
1619732100000|2021-04-29 21:35:00|13271.4|13255.8|13269|13259.9|13271.9|13260|13267.3|13255.5|119
1619732400000|2021-04-29 21:40:00|13269.1|13258.6|13271.8|13258.7|13273.2|13261.3|13266.1|13257.1|247
1619732700000|2021-04-29 21:45:00|13270.4|13259.3|13270.7|13261.6|13272.5|13262.5|13269.4|13257.7|104
1619733000000|2021-04-29 21:50:00|13270.9|13261.5|13271.1|13259.1|13272|13262.4|13269.8|13256.4|113
1619733300000|2021-04-29 21:55:00|13272.3|13258.3|13271.1|13258.7|13272.3|13262.6|13269.7|13256.8|101
1619733600000|2021-04-29 22:00:00|13270|13261.7|13269.7|13261.4|13271.6|13261.7|13266.3|13257.6|263
1619733900000|2021-04-29 22:05:00|13267.7|13260.9|13266.1|13259.8|13273|13260.9|13266.1|13257|125
1619734200000|2021-04-29 22:10:00|13266.6|13260.6|13269.8|13258.4|13272.7|13261.2|13265.8|13257.1|125
1619734500000|2021-04-29 22:15:00|13269.3|13258.8|13269.2|13259.9|13272.6|13261.9|13266.7|13258.7|89
1619734800000|2021-04-29 22:20:00|13268.3|13261|13267.8|13260.3|13269.7|13262|13266.7|13258.7|114
1619735100000|2021-04-29 22:25:00|13267.5|13260.6|13267.6|13261.6|13270.5|13262.1|13266.7|13258.6|103
1619735400000|2021-04-29 22:30:00|13268.3|13262.3|13267.4|13261.4|13269.4|13262.3|13266.2|13258.7|117
1619735700000|2021-04-29 22:35:00|13267.7|13261.7|13267.8|13261.8|13269.1|13262.2|13266.4|13260.4|108
1619736000000|2021-04-29 22:40:00|13268.2|13262.2|13266.7|13260.7|13268.3|13262.3|13266|13260|176
1619736300000|2021-04-29 22:45:00|13266.8|13260.8|13269|13263|13270.2|13264.2|13266.2|13260.2|127
1619736600000|2021-04-29 22:50:00|13269.1|13263.1|13267.9|13261.9|13269.6|13263.6|13267.9|13261.9|92
1619736900000|2021-04-29 22:55:00|13268.6|13262.6|13267.8|13261.8|13269.5|13263.5|13267.2|13261.2|111
1619737200000|2021-04-29 23:00:00|13267.7|13261.7|13266.9|13260.9|13268.1|13262.8|13265.8|13260.6|112
1619737500000|2021-04-29 23:05:00|13266.7|13260.7|13266.6|13260.6|13267.9|13261.9|13266.2|13260.2|141
1619737800000|2021-04-29 23:10:00|13266.5|13260.5|13266.2|13260.2|13267.5|13263.1|13265.7|13259.7|93
1619738100000|2021-04-29 23:15:00|13266|13260|13265.5|13259.5|13266.8|13260.8|13263.7|13259.1|166
1619738400000|2021-04-29 23:20:00|13264.1|13261.1|13265.4|13259.4|13265.6|13261.1|13263.8|13258.8|104
1619738700000|2021-04-29 23:25:00|13265.5|13259.5|13265.2|13259.2|13265.6|13261|13263.9|13259|62
1619739000000|2021-04-29 23:30:00|13265.3|13259.3|13265.4|13259.4|13265.7|13261.2|13263.7|13258.9|68
1619739300000|2021-04-29 23:35:00|13265.8|13259.8|13262.7|13256.7|13265.8|13259.8|13261.6|13256.4|122
1619739600000|2021-04-29 23:40:00|13262.8|13256.8|13261.8|13255.8|13263.6|13257.6|13261.7|13255.7|116
1619739900000|2021-04-29 23:45:00|13261.9|13255.9|13261.7|13255.7|13262.2|13257.4|13260.3|13255.5|83
1619740200000|2021-04-29 23:50:00|13261.6|13255.6|13261.6|13255.6|13262|13257.5|13260|13255|177
1619740500000|2021-04-29 23:55:00|13261.5|13255.5|13260.2|13257.2|13261.8|13257.2|13259.8|13254.9|147
1619740800000|2021-04-30 00:00:00|13260.1|13257.1|13260.1|13257.1|13261.6|13257.1|13258.7|13254.2|155
1619741100000|2021-04-30 00:05:00|13260.2|13257.2|13265.4|13259.4|13265.4|13260.6|13259.9|13255.4|173
1619741400000|2021-04-30 00:10:00|13265.5|13259.5|13266.6|13260.6|13267.3|13262.7|13264.2|13259.5|162
1619741700000|2021-04-30 00:15:00|13266.7|13260.7|13263.5|13260.5|13267.7|13263.2|13263.1|13258.6|204
1619742000000|2021-04-30 00:20:00|13264.8|13258.8|13262.6|13259.6|13265.4|13261.1|13262.6|13258.1|127
1619742300000|2021-04-30 00:25:00|13262.7|13259.7|13263.7|13257.7|13264.1|13259.7|13261.7|13256.8|102
1619742600000|2021-04-30 00:30:00|13263.8|13257.8|13263.1|13260.1|13264.5|13260.1|13262.1|13257.6|114
1619742900000|2021-04-30 00:35:00|13264.6|13258.6|13263.4|13260.4|13265.7|13261.2|13263.2|13258.6|131
1619743200000|2021-04-30 00:40:00|13263.2|13260.2|13263|13260|13265.7|13261.1|13263|13258.5|155
1619743500000|2021-04-30 00:45:00|13262.9|13259.9|13262.7|13259.7|13264.4|13260|13262.3|13257.8|111
1619743800000|2021-04-30 00:50:00|13262.8|13259.8|13264.2|13258.2|13265.8|13261.5|13261.8|13257.2|224
1619744100000|2021-04-30 00:55:00|13264.3|13258.3|13263.6|13257.6|13264.3|13259.6|13260.5|13255.9|193
1619744400000|2021-04-30 01:00:00|13263.8|13257.8|13264.1|13261.1|13265.6|13261.3|13260.5|13255.5|192
1619744700000|2021-04-30 01:05:00|13264.2|13261.2|13263.6|13257.6|13266.3|13261.9|13262.1|13257.6|230
1619745000000|2021-04-30 01:10:00|13263.5|13257.5|13262.2|13259.2|13264.7|13260.2|13261.9|13257.2|184
1619745300000|2021-04-30 01:15:00|13262.3|13259.3|13262.8|13256.8|13264.2|13259.5|13261.9|13256.8|125
1619745600000|2021-04-30 01:20:00|13262.9|13256.9|13261.8|13255.8|13262.9|13258.3|13259.2|13254.5|157
1619745900000|2021-04-30 01:25:00|13261.7|13255.7|13261.3|13255.3|13263|13258.7|13259.7|13255.3|113
1619746200000|2021-04-30 01:30:00|13261.4|13255.4|13263|13257|13263.2|13258.6|13259.7|13255.3|154
1619746500000|2021-04-30 01:35:00|13263.1|13257.1|13259.2|13256.2|13263.1|13258.5|13259.1|13255.5|151
1619746800000|2021-04-30 01:40:00|13259.3|13256.3|13262.6|13256.6|13263.3|13258.9|13259.2|13255.3|235
1619747100000|2021-04-30 01:45:00|13262.4|13256.4|13259.4|13256.4|13262.6|13257.1|13258.8|13254.3|161
1619747400000|2021-04-30 01:50:00|13259.3|13256.3|13261|13258|13263|13258.5|13259.3|13255.3|246
1619747700000|2021-04-30 01:55:00|13260.9|13257.9|13259.3|13256.3|13261.4|13258.4|13258.8|13254.7|191
1619748000000|2021-04-30 02:00:00|13259.4|13256.4|13261|13258|13262.9|13258.4|13259.2|13255.2|181
1619748300000|2021-04-30 02:05:00|13260.9|13257.9|13260.9|13257.9|13262.7|13258.5|13260.5|13256|146
1619748600000|2021-04-30 02:10:00|13261|13258|13261.9|13258.9|13263.7|13259.1|13260.9|13256.7|127
1619748900000|2021-04-30 02:15:00|13262|13259|13262|13259|13264|13259.8|13261.6|13257.1|136
1619749200000|2021-04-30 02:20:00|13262.2|13259.2|13260|13257|13263.7|13259.5|13259.9|13255.6|158
1619749500000|2021-04-30 02:25:00|13259.9|13256.9|13261.7|13258.7|13263.4|13259|13259.8|13255.3|135
1619749800000|2021-04-30 02:30:00|13261.8|13258.8|13263|13260|13264.7|13260.2|13261.8|13257.6|165
1619750100000|2021-04-30 02:35:00|13262.9|13259.9|13263.1|13260.1|13265.7|13261.2|13262|13257.4|124
1619750400000|2021-04-30 02:40:00|13263.2|13260.2|13263.7|13260.7|13265.7|13261.1|13263|13258.7|152
1619750700000|2021-04-30 02:45:00|13263.8|13260.8|13264.6|13261.6|13266.7|13262|13263.5|13259.4|122
1619751000000|2021-04-30 02:50:00|13266.1|13260.1|13262.2|13259.2|13266.3|13261.7|13262.1|13257.6|148
1619751300000|2021-04-30 02:55:00|13262.1|13259.1|13262|13259|13264|13259.7|13261.8|13257.4|159
1619751600000|2021-04-30 03:00:00|13261.9|13258.9|13262.1|13259.1|13264.7|13260|13261.5|13257.2|209
1619751900000|2021-04-30 03:05:00|13262.2|13259.2|13261.3|13258.3|13264.5|13259.9|13261.2|13256.8|163
1619752200000|2021-04-30 03:10:00|13261.4|13258.4|13263.7|13260.7|13265.5|13260.9|13261.3|13256.9|141
1619752500000|2021-04-30 03:15:00|13263.6|13260.6|13265.5|13259.5|13265.7|13261.2|13261.9|13257.4|170
1619752800000|2021-04-30 03:20:00|13263.9|13260.9|13266.2|13263.2|13267.8|13263.2|13263.7|13259.2|171
1619753100000|2021-04-30 03:25:00|13266.1|13263.1|13267.2|13264.2|13268.8|13264.4|13266|13261.9|166
1619753400000|2021-04-30 03:30:00|13267.3|13264.3|13269.4|13263.4|13271.3|13266.4|13267.2|13263.3|191
1619753700000|2021-04-30 03:35:00|13267.9|13264.9|13268.1|13265.1|13270.4|13266|13267.9|13263.3|100
1619754000000|2021-04-30 03:40:00|13268|13265|13265.4|13262.4|13268.8|13265.2|13265.2|13260.7|161
1619754300000|2021-04-30 03:45:00|13265.2|13262.2|13264.7|13261.7|13266.9|13262.4|13264.2|13260|114
1619754600000|2021-04-30 03:50:00|13264.6|13261.6|13264.2|13261.2|13266.3|13262|13264|13259.7|132
1619754900000|2021-04-30 03:55:00|13264.1|13261.1|13264.2|13261.2|13265.7|13261.5|13263.9|13259.5|91
1619755200000|2021-04-30 04:00:00|13264.1|13261.1|13264.6|13261.6|13266.2|13261.9|13264.1|13259.6|89
1619755500000|2021-04-30 04:05:00|13264.7|13261.7|13264.1|13261.1|13266.4|13262|13264.1|13260.3|71
1619755800000|2021-04-30 04:10:00|13264|13261|13263|13260|13265.6|13261.3|13262.9|13258.5|84
1619756100000|2021-04-30 04:15:00|13262.9|13259.9|13263.8|13260.8|13265.7|13261.5|13262.8|13258.4|95
1619756400000|2021-04-30 04:20:00|13265.4|13259.4|13263.9|13260.9|13265.6|13261.1|13263|13258.8|121
1619756700000|2021-04-30 04:25:00|13264|13261|13264.3|13261.3|13265.9|13261.3|13263.1|13258.8|101
1619757000000|2021-04-30 04:30:00|13264.2|13261.2|13265|13262|13266.8|13262.3|13264.1|13259.8|142
1619757300000|2021-04-30 04:35:00|13265.1|13262.1|13265.3|13262.3|13267.6|13263.2|13264.9|13260.3|123
1619757600000|2021-04-30 04:40:00|13265.4|13262.4|13267.8|13261.8|13268.4|13263.8|13265.2|13261.1|93
1619757900000|2021-04-30 04:45:00|13268.7|13262.7|13270.8|13264.8|13270.8|13266.4|13266.7|13262.3|119
1619758200000|2021-04-30 04:50:00|13269.3|13266.3|13268.4|13265.4|13270.8|13266.4|13268.3|13264|110
1619758500000|2021-04-30 04:55:00|13268.5|13265.5|13268.7|13265.7|13270.5|13266.1|13267.6|13263.3|125
1619758800000|2021-04-30 05:00:00|13268.5|13265.5|13269.7|13266.7|13271.9|13267.5|13267.7|13263.2|206
1619759100000|2021-04-30 05:05:00|13271.3|13265.3|13268.5|13265.5|13271.3|13266.5|13268.5|13263.7|171
1619759400000|2021-04-30 05:10:00|13268.6|13265.6|13268.5|13265.5|13270.3|13265.9|13267.5|13262.8|143
1619759700000|2021-04-30 05:15:00|13268.6|13265.6|13266.3|13263.3|13269.7|13265.6|13266.2|13261.6|111
1619760000000|2021-04-30 05:20:00|13266.2|13263.2|13266.5|13263.5|13268.3|13263.8|13265.9|13261.4|111
1619760300000|2021-04-30 05:25:00|13266.4|13263.4|13267.9|13261.9|13268|13263.5|13266.2|13261.7|53
1619760600000|2021-04-30 05:30:00|13267.8|13261.8|13269|13266|13270.9|13266.7|13266.3|13261.8|161
1619760900000|2021-04-30 05:35:00|13268.9|13265.9|13271.1|13268.1|13273.3|13268.7|13267.8|13263.6|184
1619761200000|2021-04-30 05:40:00|13271|13268|13271.2|13268.2|13273.1|13268.4|13268.9|13265|176
1619761500000|2021-04-30 05:45:00|13271.1|13268.1|13272.6|13266.6|13274.6|13270.1|13271|13266.4|203
1619761800000|2021-04-30 05:50:00|13271.1|13268.1|13274.4|13268.4|13274.5|13269.8|13270.6|13266.3|183
1619762100000|2021-04-30 05:55:00|13274.3|13268.3|13272.1|13269.1|13274.7|13270.3|13270.8|13266.6|142
1619762400000|2021-04-30 06:00:00|13272.2|13269.2|13271.1|13268.1|13274.5|13269.9|13270.4|13266|335
1619762700000|2021-04-30 06:05:00|13271|13268|13271|13268|13274.2|13269.7|13270.6|13266.2|284
1619763000000|2021-04-30 06:10:00|13271.1|13268.1|13275.9|13272.9|13277.5|13273|13270.9|13266.7|230
1619763300000|2021-04-30 06:15:00|13277|13271|13272.6|13269.6|13277.2|13272.5|13271.9|13267.2|240
1619763600000|2021-04-30 06:20:00|13272.5|13269.5|13271.9|13268.9|13275.6|13271|13271.3|13267.2|223
1619763900000|2021-04-30 06:25:00|13272|13269|13273|13270|13274.9|13271|13271.2|13267.6|183
1619764200000|2021-04-30 06:30:00|13272.9|13269.9|13272.7|13269.7|13275.2|13270.8|13272|13267.5|194
1619764500000|2021-04-30 06:35:00|13272.8|13269.8|13271.5|13268.5|13274.6|13270.1|13271.4|13267.4|280
1619764800000|2021-04-30 06:40:00|13271.6|13268.6|13272.1|13269.1|13273.7|13269.9|13271.3|13266.8|175
1619765100000|2021-04-30 06:45:00|13272|13269|13271.9|13268.9|13273.8|13269.6|13271.1|13266.5|187
1619765400000|2021-04-30 06:50:00|13272|13269|13272.5|13269.5|13274.1|13269.8|13271.2|13266.8|118
1619765700000|2021-04-30 06:55:00|13273.9|13267.9|13272.8|13269.8|13274.6|13270.2|13271.6|13267.5|115
1619766000000|2021-04-30 07:00:00|13274.2|13268.2|13276.2|13273.2|13277.2|13273.2|13272.6|13267.9|174
1619766300000|2021-04-30 07:05:00|13277.6|13271.6|13279.4|13273.4|13280|13275.6|13275.8|13271.5|322
1619766600000|2021-04-30 07:10:00|13277.9|13274.9|13275.9|13272.9|13279.6|13274.9|13274.3|13270|317
1619766900000|2021-04-30 07:15:00|13277.5|13271.5|13275|13272|13277.5|13273.1|13274|13269.7|222
1619767200000|2021-04-30 07:20:00|13275.1|13272.1|13279.4|13273.4|13280.6|13276.1|13275|13270.5|269
1619767500000|2021-04-30 07:25:00|13279.3|13273.3|13279.9|13276.9|13283.8|13279.3|13277.8|13273.3|284
1619767800000|2021-04-30 07:30:00|13279.8|13276.8|13279.9|13276.9|13282.6|13278.2|13279|13274.6|267
1619768100000|2021-04-30 07:35:00|13279.8|13276.8|13281.7|13278.7|13283.9|13279.5|13279.7|13275.3|188
1619768400000|2021-04-30 07:40:00|13281.8|13278.8|13284.6|13278.6|13285.4|13280.7|13279.8|13275.5|261
1619768700000|2021-04-30 07:45:00|13284.8|13278.8|13285.3|13282.3|13286.9|13282.4|13282|13277.6|381
1619769000000|2021-04-30 07:50:00|13285.2|13282.2|13282.9|13279.9|13285.7|13282.2|13282.1|13277.5|232
1619769300000|2021-04-30 07:55:00|13283|13280|13284.8|13281.8|13286.1|13281.8|13281|13276.9|192
1619769600000|2021-04-30 08:00:00|13284.7|13281.7|13285.3|13282.3|13289.8|13285.1|13284.5|13280.5|319
1619769900000|2021-04-30 08:05:00|13285.2|13282.2|13283.8|13277.8|13286.1|13282.2|13282|13277.7|227
1619770200000|2021-04-30 08:10:00|13283.9|13277.9|13281.9|13278.9|13283.9|13279.3|13280.2|13275.8|241
1619770500000|2021-04-30 08:15:00|13282|13279|13279.4|13276.4|13283.2|13279.3|13279.4|13275.3|180
1619770800000|2021-04-30 08:20:00|13279.6|13276.6|13281.8|13278.8|13283.5|13279|13279.5|13275.4|230
1619771100000|2021-04-30 08:25:00|13281.9|13278.9|13282.4|13276.4|13283.1|13278.9|13279.8|13276.3|195
1619771400000|2021-04-30 08:30:00|13280.9|13277.9|13281.4|13278.4|13283.7|13279|13280.9|13276.6|191
1619771700000|2021-04-30 08:35:00|13281.3|13278.3|13282.4|13279.4|13284.8|13280.4|13280.9|13276.7|209
1619772000000|2021-04-30 08:40:00|13282.3|13279.3|13279.6|13276.6|13284.3|13279.6|13279.4|13274.7|241
1619772300000|2021-04-30 08:45:00|13279.5|13276.5|13281.7|13275.7|13282|13277.7|13279.2|13274.8|150
1619772600000|2021-04-30 08:50:00|13281.6|13275.6|13277.1|13274.1|13281.7|13276.8|13277.1|13272.5|193
1619772900000|2021-04-30 08:55:00|13277.2|13274.2|13279.4|13273.4|13279.9|13275.3|13277.2|13273.1|119
1619773200000|2021-04-30 09:00:00|13279.5|13273.5|13280.9|13277.9|13282.3|13278|13277.8|13273.3|137
1619773500000|2021-04-30 09:05:00|13280.8|13277.8|13279.7|13273.7|13282.1|13277.8|13277.8|13273.3|228
1619773800000|2021-04-30 09:10:00|13279.8|13273.8|13279.5|13273.5|13280.3|13275.7|13277.5|13273.1|197
1619774100000|2021-04-30 09:15:00|13279.4|13273.4|13279|13276|13280.2|13276|13277.1|13272.5|170
1619774400000|2021-04-30 09:20:00|13279.1|13276.1|13279.5|13273.5|13280.2|13276.2|13277.8|13273.2|165
1619774700000|2021-04-30 09:25:00|13278.1|13275.1|13279.4|13273.4|13279.8|13275.6|13276.9|13272.3|167
1619775000000|2021-04-30 09:30:00|13279.5|13273.5|13277.3|13274.3|13279.5|13274.9|13276.7|13272.2|117
1619775300000|2021-04-30 09:35:00|13277.2|13274.2|13278.2|13275.2|13279.8|13275.3|13276.8|13272.3|140
1619775600000|2021-04-30 09:40:00|13278.3|13275.3|13276.2|13273.2|13279.5|13275.4|13276.2|13272.2|169
1619775900000|2021-04-30 09:45:00|13276.1|13273.1|13275.6|13269.6|13277.5|13273.9|13273.8|13269.3|155
1619776200000|2021-04-30 09:50:00|13275.5|13269.5|13273.5|13270.5|13275.7|13271.2|13272.8|13268.3|108
1619776500000|2021-04-30 09:55:00|13273.4|13270.4|13277.5|13271.5|13278.6|13274.1|13273.4|13268.7|180
1619776800000|2021-04-30 10:00:00|13277.7|13271.7|13280.5|13274.5|13281.2|13276.5|13275.9|13271.4|307
1619777100000|2021-04-30 10:05:00|13280.6|13274.6|13278.6|13275.6|13281|13276.5|13277.4|13272.9|198
1619777400000|2021-04-30 10:10:00|13278.7|13275.7|13278.1|13275.1|13279.7|13275.7|13276.9|13272.4|219
1619777700000|2021-04-30 10:15:00|13278.2|13275.2|13276.5|13273.5|13280.1|13275.4|13276.2|13271.4|259
1619778000000|2021-04-30 10:20:00|13276.6|13273.6|13278|13275|13279.8|13275.5|13276.5|13272|251
1619778300000|2021-04-30 10:25:00|13279.4|13273.4|13277.6|13274.6|13279.7|13275.4|13276.6|13272.5|252
1619778600000|2021-04-30 10:30:00|13277.5|13274.5|13278.3|13272.3|13279.7|13275.3|13276.1|13271.7|280
1619778900000|2021-04-30 10:35:00|13278.2|13272.2|13278.1|13275.1|13279.7|13275.2|13275.6|13271.2|187
1619779200000|2021-04-30 10:40:00|13278|13275|13280.6|13277.6|13282.5|13278.1|13277.9|13273.8|262
1619779500000|2021-04-30 10:45:00|13280.7|13277.7|13283.2|13277.2|13285.4|13281|13280.3|13275.8|369
1619779800000|2021-04-30 10:50:00|13281.6|13278.6|13283|13280|13284.2|13280.2|13281.1|13276.9|281
1619780100000|2021-04-30 10:55:00|13282.8|13279.8|13283.6|13280.6|13285.2|13280.9|13282.2|13277.4|255
1619780400000|2021-04-30 11:00:00|13284.9|13278.9|13279|13273|13285|13280.5|13277.5|13272.4|349
1619780700000|2021-04-30 11:05:00|13279.1|13273.1|13278.3|13275.3|13279.8|13276|13277.7|13272.6|239
1619781000000|2021-04-30 11:10:00|13278.4|13275.4|13279|13273|13280.2|13275.8|13277.3|13272.7|205
1619781300000|2021-04-30 11:15:00|13278.9|13272.9|13276.7|13273.7|13279.9|13275.2|13276.3|13271.9|215
1619781600000|2021-04-30 11:20:00|13276.8|13273.8|13276.3|13273.3|13278.5|13274|13276.2|13271.6|134
1619781900000|2021-04-30 11:25:00|13276.2|13273.2|13276|13273|13277.9|13273.3|13275.7|13271.3|227
1619782200000|2021-04-30 11:30:00|13275.9|13272.9|13278.9|13272.9|13279|13273.4|13275.7|13271.2|182
1619782500000|2021-04-30 11:35:00|13279|13273|13278.8|13272.8|13279.1|13274.5|13276.6|13272|268
1619782800000|2021-04-30 11:40:00|13278.7|13272.7|13279.7|13273.7|13280.2|13275.9|13276.9|13272.3|245
1619783100000|2021-04-30 11:45:00|13279.5|13273.5|13279.9|13273.9|13280|13275.5|13277.7|13273|163
1619783400000|2021-04-30 11:50:00|13280|13274|13282.8|13276.8|13283.5|13279.1|13278.5|13273.9|278
1619783700000|2021-04-30 11:55:00|13282.9|13276.9|13281.3|13275.3|13285|13280.1|13279.6|13274.1|253
1619784000000|2021-04-30 12:00:00|13281.2|13275.2|13280.1|13277.1|13282.2|13277.5|13279|13274.5|207
1619784300000|2021-04-30 12:05:00|13281.6|13275.6|13282.4|13276.4|13283.7|13279|13280.3|13275.6|184
1619784600000|2021-04-30 12:10:00|13280.9|13277.9|13281.1|13278.1|13282.7|13278.2|13280.3|13275.5|202
1619784900000|2021-04-30 12:15:00|13281|13278|13280.7|13277.7|13283.5|13278.9|13280.7|13276|149
1619785200000|2021-04-30 12:20:00|13282.2|13276.2|13279.5|13276.5|13282.2|13277.4|13278.4|13273.7|204
1619785500000|2021-04-30 12:25:00|13279.6|13276.6|13280.7|13274.7|13280.8|13276.6|13278.5|13273.3|164
1619785800000|2021-04-30 12:30:00|13280.8|13274.8|13284.2|13278.2|13284.6|13280.1|13280.1|13274.1|285
1619786100000|2021-04-30 12:35:00|13284.1|13278.1|13282.1|13276.1|13284.2|13279.7|13279.6|13275.3|311
1619786400000|2021-04-30 12:40:00|13280.7|13277.7|13281.8|13275.8|13284.4|13280|13280.1|13275.6|320
1619786700000|2021-04-30 12:45:00|13281.9|13275.9|13283.1|13277.1|13284.3|13279.8|13279.7|13275.1|267
1619787000000|2021-04-30 12:50:00|13283.2|13277.2|13281.3|13278.3|13283.4|13278.9|13279.7|13275.3|244
1619787300000|2021-04-30 12:55:00|13281.4|13278.4|13281.2|13278.2|13286.1|13281.6|13280.1|13275.7|377
1619787600000|2021-04-30 13:00:00|13282.5|13276.5|13277.6|13274.6|13282.5|13277.9|13277.6|13272.8|330
1619787900000|2021-04-30 13:05:00|13279|13273|13277.9|13274.9|13280.3|13275.8|13276.5|13271.9|241
1619788200000|2021-04-30 13:10:00|13278|13275|13277.9|13274.9|13282.2|13277.7|13277.2|13272.6|331
1619788500000|2021-04-30 13:15:00|13277.8|13274.8|13279.5|13273.5|13281.6|13277.2|13277.7|13273.3|263
1619788800000|2021-04-30 13:20:00|13279.6|13273.6|13277.9|13274.9|13280|13275.4|13276.9|13272.5|211
1619789100000|2021-04-30 13:25:00|13279.5|13273.5|13281.5|13275.5|13281.7|13277|13277.8|13273.5|180
1619789400000|2021-04-30 13:30:00|13279.9|13276.9|13283.2|13277.2|13284.4|13279.8|13279.9|13275.4|300
1619789700000|2021-04-30 13:35:00|13283.3|13277.3|13280.3|13274.3|13283.4|13278.8|13278.7|13274.2|253
1619790000000|2021-04-30 13:40:00|13280.2|13274.2|13281|13275|13281.1|13275.6|13277.4|13272.7|117
1619790300000|2021-04-30 13:45:00|13281.1|13275.1|13284|13278|13285.1|13279.1|13278.8|13274.1|234
1619790600000|2021-04-30 13:50:00|13283.9|13277.9|13284.8|13281.8|13287.8|13283.1|13281.4|13277|246
1619790900000|2021-04-30 13:55:00|13284.9|13281.9|13284.6|13278.6|13286.5|13282.1|13283.2|13278.4|101
1619791200000|2021-04-30 14:00:00|13284.7|13278.7|13288.3|13282.3|13288.3|13283.7|13282|13277.5|204
1619791500000|2021-04-30 14:05:00|13286.8|13283.8|13289.6|13283.6|13292.7|13288.2|13286.8|13282.3|337
1619791800000|2021-04-30 14:10:00|13289.5|13283.5|13294.4|13288.4|13294.4|13288.4|13287.8|13283.2|315
1619792100000|2021-04-30 14:15:00|13294.3|13288.3|13288.6|13285.6|13294.4|13289.6|13288.6|13284.1|252
1619792400000|2021-04-30 14:20:00|13288.7|13285.7|13288.3|13282.3|13291.5|13286.7|13286.7|13281.5|305
1619792700000|2021-04-30 14:25:00|13288.2|13282.2|13283.7|13277.7|13288.9|13284.1|13282.3|13277.7|223
1619793000000|2021-04-30 14:30:00|13282.3|13279.3|13286|13280|13288.7|13284.3|13281.8|13277.3|310
1619793300000|2021-04-30 14:35:00|13285.9|13279.9|13285.8|13282.8|13288.1|13283.8|13283.2|13278.8|295
1619793600000|2021-04-30 14:40:00|13287.2|13281.2|13284|13281|13289.6|13285.1|13284|13279.6|285
1619793900000|2021-04-30 14:45:00|13285.5|13279.5|13286.3|13280.3|13287.8|13282.8|13282.5|13278|263
1619794200000|2021-04-30 14:50:00|13286.2|13280.2|13299.7|13293.7|13300.8|13294.8|13284.9|13280.2|356
1619794500000|2021-04-30 14:55:00|13299.6|13293.6|13306.9|13300.9|13311|13305|13298.7|13292.7|405
1619794800000|2021-04-30 15:00:00|13306.8|13300.8|13307.1|13301.1|13310|13304.1|13303.4|13297.4|403
1619795100000|2021-04-30 15:05:00|13307|13301|13306.7|13300.7|13310.5|13304.5|13305.8|13300.1|307
1619795400000|2021-04-30 15:10:00|13306.8|13300.8|13304.3|13298.3|13307.8|13303.3|13302|13297.3|290
1619795700000|2021-04-30 15:15:00|13304.5|13298.5|13306.5|13300.5|13307.5|13302.8|13303.1|13298|299
1619796000000|2021-04-30 15:20:00|13306.6|13300.6|13307.7|13301.7|13308.6|13303.9|13304.7|13300.1|277
1619796300000|2021-04-30 15:25:00|13307.8|13301.8|13305.9|13302.9|13308.3|13303.5|13304.8|13299.7|203
1619796600000|2021-04-30 15:30:00|13305.8|13302.8|13303|13300|13307.7|13303.2|13302.7|13298.1|269
1619796900000|2021-04-30 15:35:00|13303.1|13300.1|13307.1|13301.1|13309.3|13303.9|13303.1|13298.5|309
1619797200000|2021-04-30 15:40:00|13307.2|13301.2|13302.8|13299.8|13307.5|13303.2|13302.8|13298.4|220
1619797500000|2021-04-30 15:45:00|13302.9|13299.9|13304|13298|13305.1|13300.6|13302|13297.5|213
1619797800000|2021-04-30 15:50:00|13304.1|13298.1|13302.4|13296.4|13305.2|13300.5|13300.6|13296.1|206
1619798100000|2021-04-30 15:55:00|13302.3|13296.3|13302.6|13296.6|13303.4|13298.8|13299.8|13295.3|137
1619798400000|2021-04-30 16:00:00|13301.1|13298.1|13306.2|13300.2|13306.4|13301.9|13301|13297.2|265
1619798700000|2021-04-30 16:05:00|13306|13300|13301.8|13295.8|13306|13301.3|13299.2|13294.6|253
1619799000000|2021-04-30 16:10:00|13301.6|13295.6|13300.9|13294.9|13301.7|13296.4|13297.8|13293.1|208
1619799300000|2021-04-30 16:15:00|13300.7|13294.7|13300|13294|13302.1|13297.4|13298.5|13293.4|206
1619799600000|2021-04-30 16:20:00|13299.9|13293.9|13299.6|13296.6|13300.7|13296.6|13297.9|13293.4|172
1619799900000|2021-04-30 16:25:00|13299.5|13296.5|13301.9|13295.9|13302.8|13298.1|13299.5|13295.1|187
1619800200000|2021-04-30 16:30:00|13302|13296|13304.6|13298.6|13305.3|13300.6|13299.7|13293.7|301
1619800500000|2021-04-30 16:35:00|13304.7|13298.7|13303.3|13297.3|13305.9|13300.5|13301.8|13297.1|250
1619800800000|2021-04-30 16:40:00|13303.4|13297.4|13303.5|13297.5|13303.7|13299|13301.5|13296.7|224
1619801100000|2021-04-30 16:45:00|13303.4|13297.4|13303.3|13297.3|13304.4|13299.9|13301.8|13297.2|289
1619801400000|2021-04-30 16:50:00|13303.1|13297.1|13303.2|13297.2|13304.3|13299.8|13301.4|13296.7|262
1619801700000|2021-04-30 16:55:00|13303.3|13297.3|13305.3|13299.3|13306.8|13302.2|13303.1|13297.1|252
1619802000000|2021-04-30 17:00:00|13305.4|13299.4|13305.1|13299.1|13306.3|13301.3|13304.2|13298.8|256
1619802300000|2021-04-30 17:05:00|13305|13299|13303.3|13297.3|13305.3|13300.3|13301.7|13297|300
1619802600000|2021-04-30 17:10:00|13303.4|13297.4|13305.3|13299.3|13305.4|13300.8|13302.4|13297.3|193
1619802900000|2021-04-30 17:15:00|13303.6|13300.6|13303.3|13300.3|13305.8|13300.8|13303|13298.5|217
1619803200000|2021-04-30 17:20:00|13304.9|13298.9|13303.4|13300.4|13305.1|13300.5|13302.9|13298.3|233
1619803500000|2021-04-30 17:25:00|13304.8|13298.8|13305.7|13299.7|13306.3|13301.5|13303.3|13298.8|166
1619803800000|2021-04-30 17:30:00|13305.5|13299.5|13305.8|13299.8|13306.4|13301.8|13303.5|13298.3|157
1619804100000|2021-04-30 17:35:00|13305.6|13299.6|13303.8|13300.8|13306.4|13301.9|13303.7|13299.1|175
1619804400000|2021-04-30 17:40:00|13303.9|13300.9|13307.3|13301.3|13308|13303.4|13303.9|13299|179
1619804700000|2021-04-30 17:45:00|13307.2|13301.2|13306|13303|13308.2|13303.7|13305.3|13300.8|155
1619805000000|2021-04-30 17:50:00|13307.7|13301.7|13310.9|13304.9|13311.1|13306.3|13306|13301.5|179
1619805300000|2021-04-30 17:55:00|13310.8|13304.8|13310.4|13304.4|13311.3|13306.5|13309.1|13304.3|88
1619805600000|2021-04-30 18:00:00|13310.5|13304.5|13311.2|13305.2|13311.5|13306.5|13308.9|13302.9|240
1619805900000|2021-04-30 18:05:00|13311.1|13305.1|13309.8|13303.8|13311.1|13305.3|13308.1|13303.5|160
1619806200000|2021-04-30 18:10:00|13309.9|13303.9|13310|13304|13310.5|13306|13308.2|13303.8|104
1619806500000|2021-04-30 18:15:00|13309.8|13303.8|13307.9|13301.9|13310|13305.6|13306.3|13301.7|94
1619806800000|2021-04-30 18:20:00|13307.8|13301.8|13308.4|13302.4|13308.6|13303.4|13306.2|13301.2|148
1619807100000|2021-04-30 18:25:00|13308.3|13302.3|13307.6|13301.6|13308.7|13303.9|13306.4|13301.5|121
1619807400000|2021-04-30 18:30:00|13307.5|13301.5|13308.3|13302.3|13309.2|13304.9|13306.5|13301.5|106
1619807700000|2021-04-30 18:35:00|13308.4|13302.4|13308.2|13302.2|13308.4|13303.9|13306.4|13301.6|77
1619808000000|2021-04-30 18:40:00|13308.3|13302.3|13306.2|13303.2|13308.5|13303.9|13306.2|13301.5|78
1619808300000|2021-04-30 18:45:00|13307.6|13301.6|13308.7|13302.7|13308.8|13304|13306.1|13301.3|99
1619808600000|2021-04-30 18:50:00|13308.8|13302.8|13309.8|13303.8|13310.2|13304.9|13307.6|13302.7|133
1619808900000|2021-04-30 18:55:00|13309.9|13303.9|13310.2|13307.2|13311.8|13307.2|13308.5|13303.6|193
1619809200000|2021-04-30 19:00:00|13311.7|13305.7|13311.3|13305.3|13311.8|13305.8|13309.5|13303.5|182
1619809500000|2021-04-30 19:05:00|13311.2|13305.2|13311.4|13305.4|13311.5|13307|13309.8|13305|122
1619809800000|2021-04-30 19:10:00|13311.3|13305.3|13314.1|13308.1|13314.2|13308.2|13311.3|13305.3|109
1619810100000|2021-04-30 19:15:00|13314.2|13308.2|13315.4|13309.4|13316.5|13310.5|13314.1|13308.1|162
1619810400000|2021-04-30 19:20:00|13315.3|13309.3|13314.6|13308.6|13315.8|13309.8|13313.7|13307.7|110
1619810700000|2021-04-30 19:25:00|13314.7|13308.7|13314.5|13308.5|13314.8|13310.1|13313|13308.2|88
1619811000000|2021-04-30 19:30:00|13314.4|13308.4|13314.3|13308.3|13314.8|13310.1|13312.8|13308|110
1619811300000|2021-04-30 19:35:00|13314.4|13308.4|13314.1|13308.1|13314.6|13309.5|13312.4|13307.7|125
1619811600000|2021-04-30 19:40:00|13314.2|13308.2|13315.4|13309.4|13315.8|13309.8|13314.2|13308.2|149
1619811900000|2021-04-30 19:45:00|13315.6|13309.6|13313.6|13307.6|13316.3|13310.3|13313.6|13307.6|245
1619812200000|2021-04-30 19:50:00|13313.8|13307.8|13313.8|13307.8|13314.3|13308.3|13313.3|13307.3|223
1619812500000|2021-04-30 19:55:00|13313.7|13307.7|13310.1|13304.1|13313.8|13307.8|13309.9|13303.9|217
1619812800000|2021-04-30 20:00:00|13310.2|13304.2|13310.8|13304.8|13311|13305|13309.8|13303.8|166
1619813100000|2021-04-30 20:05:00|13311|13305|13312.1|13306.1|13312.6|13306.6|13310.7|13304.7|174
1619813400000|2021-04-30 20:10:00|13312.2|13306.2|13309.9|13303.9|13312.3|13306.3|13309.9|13303.9|199
1619813700000|2021-04-30 20:15:00|13310.1|13304.1|13309.9|13303.9|13310.2|13304.2|13309.8|13303.8|190
1619814000000|2021-04-30 20:20:00|13310|13304|13309.8|13303.8|13310.4|13304.4|13309.6|13303.6|229
1619814300000|2021-04-30 20:25:00|13310.1|13304.1|13310.4|13304.4|13310.9|13304.9|13309.5|13303.5|228
1619814600000|2021-04-30 20:30:00|13310.3|13304.3|13311.5|13305.5|13311.6|13305.6|13310.3|13304.3|85
1619814900000|2021-04-30 20:35:00|13311.4|13305.4|13311.6|13305.6|13311.8|13305.8|13311.2|13305.2|46
1619815200000|2021-04-30 20:40:00|13311.2|13305.2|13310.1|13304.1|13311.2|13305.2|13308.3|13302.3|199
1619815500000|2021-04-30 20:45:00|13309.9|13303.9|13312.2|13306.2|13317.7|13307.6|13309.9|13298.3|141
1619815800000|2021-04-30 20:50:00|13312.3|13306.3|13313.4|13300.4|13327.1|13311.1|13308.7|13292.7|276
1619816100000|2021-04-30 20:55:00|13315.9|13302.3|13311.5|13295.5|13325.9|13309.9|13308.6|13292.6|296
1619985600000|2021-05-02 20:00:00|13313.7|13291.7|13311.5|13291.4|13313.7|13291.7|13311.4|13290.7|29
1619985900000|2021-05-02 20:05:00|13311.4|13291.6|13312|13291.3|13315.1|13293.1|13311|13289|30
1619986200000|2021-05-02 20:10:00|13311.5|13291.4|13311.5|13291.6|13313|13291.6|13311.4|13291|31
1619986500000|2021-05-02 20:15:00|13311.4|13291.5|13311.5|13291.6|13311.5|13291.6|13311.4|13291.5|24
1619986800000|2021-05-02 20:20:00|13311.4|13291.5|13311.4|13291.5|13311.5|13291.6|13311.4|13291.5|25
1619987100000|2021-05-02 20:25:00|13311.5|13291.6|13311.6|13291.5|13313.9|13291.9|13311.4|13291|34
1619987400000|2021-05-02 20:30:00|13313.1|13291.1|13311.4|13291.5|13313.1|13291.6|13311.4|13291.1|22
1619987700000|2021-05-02 20:35:00|13311.5|13291.6|13311.5|13291.6|13311.5|13291.6|13311.4|13291.5|19
1619988000000|2021-05-02 20:40:00|13311.4|13291.5|13312.1|13291.4|13315.1|13293.1|13311.4|13291.2|28
1619988300000|2021-05-02 20:45:00|13311.4|13291.5|13311.5|13291.6|13311.5|13291.6|13311.4|13291.5|24
1619988600000|2021-05-02 20:50:00|13311.4|13291.5|13311.4|13291.5|13311.5|13291.6|13311.4|13291.5|31
1619988900000|2021-05-02 20:55:00|13311.5|13291.6|13314.5|13292.5|13314.5|13292.5|13311.4|13290.4|36
1619989200000|2021-05-02 21:00:00|13310|13288|13311|13291.1|13317.4|13295.4|13307.9|13285.9|54
1619989500000|2021-05-02 21:05:00|13311.6|13290.9|13315|13293|13315|13293|13309.1|13287.1|40
1619989800000|2021-05-02 21:10:00|13311.5|13291.6|13314.1|13292.1|13315.1|13293.1|13310.5|13289.7|20
1619990100000|2021-05-02 21:15:00|13313.7|13291.7|13316.7|13296.6|13317.8|13299.2|13312.5|13290.5|70
1619990400000|2021-05-02 21:20:00|13316.4|13296.7|13313.3|13298.9|13317.1|13299.1|13312.7|13296.5|58
1619990700000|2021-05-02 21:25:00|13312.5|13299.2|13312.5|13299.2|13312.5|13299.2|13312.5|13299.2|1
1619991000000|2021-05-02 21:30:00|13316.3|13296.9|13316.2|13296.3|13317.9|13302.2|13309.2|13294.9|82
1619991300000|2021-05-02 21:35:00|13316.6|13297|13316.7|13296.8|13317.1|13297.8|13315.7|13295.6|28
1619991600000|2021-05-02 21:40:00|13316.6|13296.7|13317.8|13297.9|13324.8|13302.8|13315.6|13295.4|54
1619991900000|2021-05-02 21:45:00|13316.9|13297.1|13308.7|13302.7|13318|13302.7|13308.6|13295.9|50
1619992200000|2021-05-02 21:50:00|13311.4|13300|13313.4|13297.4|13314.6|13300|13311.3|13295.3|40
1619992500000|2021-05-02 21:55:00|13313.3|13297.1|13312.5|13296.5|13313.5|13301.4|13307.4|13295.5|60
1619992800000|2021-05-02 22:00:00|13312.4|13296.4|13313.4|13299.9|13321.5|13305.5|13305.8|13289.8|204
1619993100000|2021-05-02 22:05:00|13312.9|13299.7|13310|13304|13320.1|13304.1|13309.3|13294|131
1619993400000|2021-05-02 22:10:00|13313.6|13301.9|13312.9|13301.6|13317.2|13304.1|13309.1|13295.7|98
1619993700000|2021-05-02 22:15:00|13312.3|13300.9|13313.5|13299|13314.9|13304.4|13309.7|13299|140
1619994000000|2021-05-02 22:20:00|13312.9|13299.4|13312|13302.7|13314.9|13302.7|13310.5|13295.2|124
1619994300000|2021-05-02 22:25:00|13311.9|13301.4|13308.5|13301.1|13314.2|13302.8|13308.3|13295.4|132
1619994600000|2021-05-02 22:30:00|13309|13299.7|13308.1|13301.3|13311|13302.1|13308|13299|145
1619994900000|2021-05-02 22:35:00|13308.7|13301|13309.4|13302|13311.3|13302|13307.7|13298.7|143
1619995200000|2021-05-02 22:40:00|13308.6|13301.8|13307|13301|13313|13302.6|13306.4|13292.2|160
1619995500000|2021-05-02 22:45:00|13307.1|13301.1|13306.4|13300.4|13311.7|13301.8|13306.4|13295|114
1619995800000|2021-05-02 22:50:00|13306.5|13300.5|13306.5|13300.5|13310.4|13301.2|13305.7|13297.8|72
1619996100000|2021-05-02 22:55:00|13306.4|13300.4|13307.9|13301.6|13312.5|13301.6|13306|13296.5|120
1619996400000|2021-05-02 23:00:00|13307.7|13301.7|13305.5|13297.8|13311.3|13302.8|13302.9|13289.5|238
1619996700000|2021-05-02 23:05:00|13304.7|13297.3|13307.3|13291.3|13310.7|13299.2|13303.8|13290.1|173
1619997000000|2021-05-02 23:10:00|13307|13291|13304.8|13296|13308.8|13298.5|13303.7|13290.5|109
1619997300000|2021-05-02 23:15:00|13304.6|13295.9|13302.6|13296.2|13307.9|13298.5|13302.3|13291.4|213
1619997600000|2021-05-02 23:20:00|13302.5|13296.5|13300.8|13293.5|13305.2|13296.8|13300.8|13290.2|126
1619997900000|2021-05-02 23:25:00|13301.4|13295.4|13302.5|13296.2|13304.7|13296.9|13300.3|13291.9|106
1619998200000|2021-05-02 23:30:00|13302.7|13296.1|13302.8|13296.7|13304|13297.8|13302.3|13295.5|102
1619998500000|2021-05-02 23:35:00|13302.5|13296.8|13304.6|13298.6|13309.8|13303.8|13301.8|13294|334
1619998800000|2021-05-02 23:40:00|13304.5|13298.5|13302.5|13296.5|13305.3|13299.3|13301.2|13296|149
1619999100000|2021-05-02 23:45:00|13302|13296|13303.6|13297.6|13305.3|13299.3|13301.4|13295.6|155
1619999400000|2021-05-02 23:50:00|13302.9|13296.9|13303.4|13297.4|13304.3|13298.9|13301.7|13296.7|173
1619999700000|2021-05-02 23:55:00|13303.3|13297.3|13303.6|13300.6|13305.5|13300.7|13301.3|13296.7|161
1620000000000|2021-05-03 00:00:00|13304|13301|13307.5|13304.5|13309.9|13305.1|13303.7|13299.2|152
1620000300000|2021-05-03 00:05:00|13309|13303|13311.4|13308.4|13313.7|13309.2|13307.3|13302.6|138
1620000600000|2021-05-03 00:10:00|13311.3|13308.3|13307.5|13301.5|13312.5|13308.3|13305.8|13299.6|198
1620000900000|2021-05-03 00:15:00|13307.4|13301.4|13308.6|13302.6|13309.4|13303.4|13305.6|13300.8|181
1620001200000|2021-05-03 00:20:00|13308.5|13302.5|13307.2|13301.2|13308.6|13303.5|13305.8|13301.1|127
1620001500000|2021-05-03 00:25:00|13305.8|13302.8|13304|13301|13307.7|13303.3|13303.8|13299.3|153
1620001800000|2021-05-03 00:30:00|13304.1|13301.1|13306.3|13300.3|13307.1|13302.6|13303.7|13299.3|91
1620002100000|2021-05-03 00:35:00|13304.7|13301.7|13306|13303|13307.7|13303.1|13304.6|13300.2|92
1620002400000|2021-05-03 00:40:00|13305.9|13302.9|13302.7|13299.7|13308.6|13304.2|13302.5|13298|122
1620002700000|2021-05-03 00:45:00|13302.8|13299.8|13304.8|13298.8|13307.5|13303|13302.6|13298.8|157
1620003000000|2021-05-03 00:50:00|13304.5|13298.5|13299.8|13296.8|13305.4|13300.8|13299.6|13295|164
1620003300000|2021-05-03 00:55:00|13299.7|13296.7|13297.7|13294.7|13300.8|13296.7|13297.3|13292.8|177
1620003600000|2021-05-03 01:00:00|13297.5|13294.5|13300.6|13294.6|13300.7|13296.1|13296.4|13291.9|204
1620003900000|2021-05-03 01:05:00|13300.5|13294.5|13307.3|13304.3|13308.8|13304.3|13300.4|13294.5|213
1620004200000|2021-05-03 01:10:00|13307.4|13304.4|13308.4|13302.4|13309.2|13304.6|13306.9|13302.1|119
1620004500000|2021-05-03 01:15:00|13307|13304|13305.8|13302.8|13308.7|13304|13304.8|13299.8|154
1620004800000|2021-05-03 01:20:00|13305.9|13302.9|13310.1|13304.1|13310.3|13305.7|13305.9|13301.4|134
1620005100000|2021-05-03 01:25:00|13310.3|13304.3|13308.8|13305.8|13312|13307.4|13308.2|13303.7|139
1620005400000|2021-05-03 01:30:00|13308.7|13305.7|13309.5|13306.5|13312.1|13307.2|13308.6|13304.1|183
1620005700000|2021-05-03 01:35:00|13309.6|13306.6|13310.8|13304.8|13311.2|13306.7|13309.1|13304.6|117
1620006000000|2021-05-03 01:40:00|13310.7|13304.7|13312.8|13309.8|13315.5|13310.9|13309.5|13304.7|205
1620006300000|2021-05-03 01:45:00|13312.9|13309.9|13314.8|13308.8|13317.6|13312.8|13312.5|13307.9|188
1620006600000|2021-05-03 01:50:00|13314.9|13308.9|13318.8|13312.8|13318.9|13312.9|13313.2|13308.5|269
1620006900000|2021-05-03 01:55:00|13318.7|13312.7|13320.6|13317.6|13322.6|13318.2|13318.7|13312.7|234
1620007200000|2021-05-03 02:00:00|13320.5|13317.5|13324.6|13318.6|13324.7|13319.9|13320|13315.5|200
1620007500000|2021-05-03 02:05:00|13324.5|13318.5|13324.5|13321.5|13326.3|13321.5|13321|13316.5|242
1620007800000|2021-05-03 02:10:00|13324.6|13321.6|13327|13321|13328.4|13323.4|13324.5|13319.9|277
1620008100000|2021-05-03 02:15:00|13326.9|13320.9|13326.1|13320.1|13328.3|13323.2|13323.7|13319.1|153
1620008400000|2021-05-03 02:20:00|13326|13320|13324.9|13318.9|13326.2|13321.7|13323.1|13318.6|192
1620008700000|2021-05-03 02:25:00|13325|13319|13324.1|13321.1|13326.6|13322.2|13323.4|13318.9|115
1620009000000|2021-05-03 02:30:00|13324|13321|13326|13320|13327|13321.8|13323.6|13319.2|211
1620009300000|2021-05-03 02:35:00|13326.3|13320.3|13325.5|13319.5|13326.9|13321.9|13323.2|13318.5|188
1620009600000|2021-05-03 02:40:00|13325.6|13319.6|13324.4|13321.4|13326.6|13322.1|13323.5|13318.9|128
1620009900000|2021-05-03 02:45:00|13325.9|13319.9|13323.9|13320.9|13325.9|13321.6|13323.8|13319.2|203
1620010200000|2021-05-03 02:50:00|13323.8|13320.8|13330.4|13324.4|13330.5|13324.5|13323.8|13319.3|151
1620010500000|2021-05-03 02:55:00|13330.5|13324.5|13328.8|13322.8|13331.1|13326.4|13327.4|13322.7|140
1620010800000|2021-05-03 03:00:00|13328.7|13322.7|13325.4|13322.4|13328.7|13324.2|13324.9|13320.7|123
1620011100000|2021-05-03 03:05:00|13325.3|13322.3|13325.4|13319.4|13327.6|13322.9|13325.2|13319.4|110
1620011400000|2021-05-03 03:10:00|13325.3|13319.3|13324.8|13318.8|13325.8|13321.1|13323.4|13318.8|109
1620011700000|2021-05-03 03:15:00|13324.9|13318.9|13321.4|13318.4|13325.2|13320.7|13321.4|13316.8|126
1620012000000|2021-05-03 03:20:00|13321.5|13318.5|13323.5|13317.5|13323.6|13318.9|13321.1|13316.5|156
1620012300000|2021-05-03 03:25:00|13323.6|13317.6|13324.3|13318.3|13324.7|13320.2|13322|13317.4|128
1620012600000|2021-05-03 03:30:00|13324.2|13318.2|13321|13318|13324.4|13319.9|13321|13316.9|120
1620012900000|2021-05-03 03:35:00|13321.1|13318.1|13320.3|13317.3|13322.7|13318.4|13319.9|13315.1|107
1620013200000|2021-05-03 03:40:00|13321.9|13315.9|13320.2|13314.2|13322.5|13317.2|13318.6|13314|144
1620013500000|2021-05-03 03:45:00|13319.9|13313.9|13318.6|13315.6|13320.5|13316|13317.9|13313.4|129
1620013800000|2021-05-03 03:50:00|13318.5|13315.5|13320.3|13314.3|13320.6|13315.9|13317.9|13313.2|136
1620014100000|2021-05-03 03:55:00|13320.2|13314.2|13320.5|13314.5|13321.1|13316.2|13318.4|13314|124
1620014400000|2021-05-03 04:00:00|13319.1|13316.1|13321.1|13315.1|13321.2|13316.7|13319|13314.5|113
1620014700000|2021-05-03 04:05:00|13321.2|13315.2|13320|13317|13322.5|13317.6|13319.5|13314.8|164
1620015000000|2021-05-03 04:10:00|13320.1|13317.1|13322.9|13316.9|13323.5|13318.5|13320.1|13315.6|111
1620015300000|2021-05-03 04:15:00|13321.5|13318.5|13323.2|13317.2|13324.2|13319.7|13321.4|13317|136
1620015600000|2021-05-03 04:20:00|13323.1|13317.1|13325.5|13319.5|13325.8|13320.8|13320.3|13316|159
1620015900000|2021-05-03 04:25:00|13325.4|13319.4|13325.1|13322.1|13326.9|13322.3|13323.3|13318.9|128
1620016200000|2021-05-03 04:30:00|13325|13322|13326.2|13323.2|13327.8|13323.4|13325|13320.5|139
1620016500000|2021-05-03 04:35:00|13326.3|13323.3|13328|13322|13328.6|13324|13325.9|13321.5|111
1620016800000|2021-05-03 04:40:00|13328.1|13322.1|13326.1|13323.1|13328.3|13323.6|13326.1|13321.6|101
1620017100000|2021-05-03 04:45:00|13326|13323|13327.4|13324.4|13329.1|13324.6|13325.9|13321.4|116
1620017400000|2021-05-03 04:50:00|13327.3|13324.3|13328.7|13322.7|13329.2|13324.5|13326.9|13322.2|116
1620017700000|2021-05-03 04:55:00|13328.6|13322.6|13329.8|13323.8|13330|13324.4|13326.9|13322.4|124
1620018000000|2021-05-03 05:00:00|13328.3|13325.3|13331.2|13325.2|13332.3|13327.6|13328.3|13323.9|169
1620018300000|2021-05-03 05:05:00|13331.3|13325.3|13331.4|13325.4|13331.6|13326.8|13328.1|13323.6|131
1620018600000|2021-05-03 05:10:00|13331.3|13325.3|13330.5|13324.5|13331.5|13326.9|13329.2|13324.4|124
1620018900000|2021-05-03 05:15:00|13330.6|13324.6|13331.1|13328.1|13332.6|13328.6|13328.9|13324|114
1620019200000|2021-05-03 05:20:00|13331.2|13328.2|13331.7|13325.7|13332.8|13328.3|13329.5|13324.9|79
1620019500000|2021-05-03 05:25:00|13331.8|13325.8|13333.9|13327.9|13334.7|13330.1|13330.4|13325.7|138
1620019800000|2021-05-03 05:30:00|13333.8|13327.8|13336.6|13330.6|13337.8|13333.2|13332.8|13327.6|135
1620020100000|2021-05-03 05:35:00|13336.7|13330.7|13336.1|13330.1|13337.5|13332.9|13334.7|13330.1|134
1620020400000|2021-05-03 05:40:00|13336.2|13330.2|13331.1|13328.1|13336.3|13330.5|13330.9|13326.3|122
1620020700000|2021-05-03 05:45:00|13331|13328|13333.5|13327.5|13333.7|13329.3|13330.8|13326.2|98
1620021000000|2021-05-03 05:50:00|13333.6|13327.6|13333.3|13330.3|13335.7|13331|13331.9|13327.4|98
1620021300000|2021-05-03 05:55:00|13333.5|13330.5|13334.7|13328.7|13335.4|13330.9|13333.1|13328.7|127
1620021600000|2021-05-03 06:00:00|13334.8|13328.8|13340.7|13334.7|13341.5|13336.1|13333.6|13328.8|230
1620021900000|2021-05-03 06:05:00|13340.6|13334.6|13337.6|13334.6|13343|13337|13336.2|13330.2|270
1620022200000|2021-05-03 06:10:00|13337.5|13334.5|13337.2|13331.2|13338.6|13334.5|13335.5|13331.1|192
1620022500000|2021-05-03 06:15:00|13337.4|13331.4|13337.8|13331.8|13338.7|13333.9|13335.4|13330.9|179
1620022800000|2021-05-03 06:20:00|13337.7|13331.7|13335.4|13332.4|13340.3|13334.3|13335|13330.5|199
1620023100000|2021-05-03 06:25:00|13336.8|13330.8|13334.5|13328.5|13337.8|13333.2|13333.6|13328.5|234
1620023400000|2021-05-03 06:30:00|13334.6|13328.6|13336.5|13330.5|13337.2|13332.7|13332.7|13327.9|199
1620023700000|2021-05-03 06:35:00|13336.6|13330.6|13336.3|13333.3|13338.3|13333.4|13334.7|13329.6|238
1620024000000|2021-05-03 06:40:00|13336.4|13333.4|13332.4|13326.4|13338.6|13333.4|13330.8|13326.4|230
1620024300000|2021-05-03 06:45:00|13332.3|13326.3|13332.2|13326.2|13334.2|13329.8|13330.3|13325.4|239
1620024600000|2021-05-03 06:50:00|13332.3|13326.3|13331.7|13325.7|13333.6|13327.9|13330.6|13324.6|213
1620024900000|2021-05-03 06:55:00|13331.1|13325.1|13329.8|13323.8|13331.1|13325.1|13327.5|13321.5|321
1620025200000|2021-05-03 07:00:00|13329.9|13323.9|13330.4|13324.4|13331.7|13325.7|13325.7|13320.5|333
1620025500000|2021-05-03 07:05:00|13330.5|13324.5|13329.3|13323.3|13332|13326.2|13328.9|13323.2|202
1620025800000|2021-05-03 07:10:00|13329.1|13323.1|13326.6|13320.6|13330.4|13324.4|13326.5|13320.5|206
1620026100000|2021-05-03 07:15:00|13326.7|13320.7|13328.7|13322.7|13328.7|13322.7|13325.6|13319.6|204
1620026400000|2021-05-03 07:20:00|13328.6|13322.6|13325.8|13319.8|13329.7|13323.7|13325.1|13319.1|245
1620026700000|2021-05-03 07:25:00|13325.7|13319.7|13328.4|13322.4|13328.4|13322.4|13325.7|13319.7|137
1620027000000|2021-05-03 07:30:00|13328.3|13322.3|13328.1|13322.1|13330.1|13324.1|13325.6|13320.7|231
1620027300000|2021-05-03 07:35:00|13328.2|13322.2|13327.3|13321.3|13328.6|13323.9|13325.4|13319.4|161
1620027600000|2021-05-03 07:40:00|13327.4|13321.4|13325|13319|13327.8|13321.8|13324.5|13318.5|198
1620027900000|2021-05-03 07:45:00|13325.3|13319.3|13325.5|13319.5|13325.8|13319.8|13324.6|13318.6|195
1620028200000|2021-05-03 07:50:00|13325.4|13319.4|13326.6|13320.6|13328.1|13323.2|13325|13319|225
1620028500000|2021-05-03 07:55:00|13326.5|13320.5|13328|13322|13328.7|13323|13325.9|13320.2|184
1620028800000|2021-05-03 08:00:00|13327.9|13321.9|13328.7|13322.7|13330|13324|13326.8|13320.8|259
1620029100000|2021-05-03 08:05:00|13328.9|13322.9|13329.7|13323.7|13330.3|13325.2|13328.2|13322.7|174
1620029400000|2021-05-03 08:10:00|13329.6|13323.6|13330|13324|13330.6|13324.6|13329.6|13323.6|120
1620029700000|2021-05-03 08:15:00|13329.8|13323.8|13330.5|13324.5|13330.6|13324.6|13327.6|13321.6|181
1620030000000|2021-05-03 08:20:00|13330.4|13324.4|13330.8|13324.8|13331.5|13325.5|13330.3|13324.3|125
1620030300000|2021-05-03 08:25:00|13330.9|13324.9|13330.4|13324.4|13331|13325|13330.2|13324.2|76
1620030600000|2021-05-03 08:30:00|13330.3|13324.3|13327.3|13321.3|13330.8|13324.8|13326.5|13320.5|200
1620030900000|2021-05-03 08:35:00|13327.2|13321.2|13326.9|13320.9|13327.4|13321.5|13324.4|13319.7|200
1620031200000|2021-05-03 08:40:00|13326.8|13320.8|13321.8|13315.8|13328.8|13322.8|13321.2|13315.2|223
1620031500000|2021-05-03 08:45:00|13321.7|13315.7|13321.2|13315.2|13322|13316|13321.2|13315.2|105
1620031800000|2021-05-03 08:50:00|13321.3|13315.3|13319.8|13313.8|13321.7|13317.2|13318.6|13312.6|118
1620032100000|2021-05-03 08:55:00|13319.9|13313.9|13323.3|13317.3|13323.4|13318.5|13319.8|13313.8|149
1620032400000|2021-05-03 09:00:00|13323.4|13317.4|13322.2|13316.2|13323.9|13319.5|13320.8|13315.9|182
1620032700000|2021-05-03 09:05:00|13322.3|13316.3|13322|13316|13322.9|13318|13319.1|13313.7|192
1620033000000|2021-05-03 09:10:00|13322.1|13316.1|13322.5|13316.5|13323.6|13318.8|13320.7|13315.8|200
1620033300000|2021-05-03 09:15:00|13322.2|13316.2|13319.4|13313.4|13322.5|13317.8|13319.1|13313.1|179
1620033600000|2021-05-03 09:20:00|13319.3|13313.3|13322.3|13316.3|13322.7|13316.7|13317.5|13312.7|196
1620033900000|2021-05-03 09:25:00|13322.4|13316.4|13323.8|13317.8|13324.7|13319.6|13319.4|13314.7|232
1620034200000|2021-05-03 09:30:00|13323.9|13317.9|13323.4|13317.4|13324.2|13319.6|13320.3|13315.7|273
1620034500000|2021-05-03 09:35:00|13321.9|13318.9|13325.5|13319.5|13326.6|13321.7|13321.1|13316.5|202
1620034800000|2021-05-03 09:40:00|13326|13320|13326.4|13320.4|13327.8|13322.9|13324.4|13319.6|201
1620035100000|2021-05-03 09:45:00|13326.2|13320.2|13325.8|13319.8|13327.3|13322.5|13323.5|13318.9|201
1620035400000|2021-05-03 09:50:00|13325.9|13319.9|13323.7|13317.7|13327.1|13322.4|13322.4|13317.4|224
1620035700000|2021-05-03 09:55:00|13323.6|13317.6|13320.4|13314.4|13323.6|13318.4|13318.6|13313.8|186
1620036000000|2021-05-03 10:00:00|13320.5|13314.5|13321.5|13315.5|13322.1|13316.3|13318.9|13313.8|171
1620036300000|2021-05-03 10:05:00|13321.6|13315.6|13321|13315|13322.5|13317.9|13319|13314.6|136
1620036600000|2021-05-03 10:10:00|13320.9|13314.9|13319.9|13313.9|13321|13315.9|13318.1|13313.2|202
1620036900000|2021-05-03 10:15:00|13320.2|13314.2|13318.8|13312.8|13320.3|13315.4|13315.5|13311|194
1620037200000|2021-05-03 10:20:00|13318.9|13312.9|13318.6|13312.6|13320.3|13315.6|13315.6|13311|230
1620037500000|2021-05-03 10:25:00|13318.7|13312.7|13317.5|13311.5|13319.4|13314.8|13315.5|13310.5|252
1620037800000|2021-05-03 10:30:00|13317.6|13311.6|13316.4|13310.4|13318.2|13313.2|13315.1|13309.1|239
1620038100000|2021-05-03 10:35:00|13316.3|13310.3|13316.5|13310.5|13317|13312|13314|13309.1|233
1620038400000|2021-05-03 10:40:00|13316.3|13310.3|13316.7|13310.7|13317.5|13312.7|13314.4|13309.9|179
1620038700000|2021-05-03 10:45:00|13316.8|13310.8|13314.1|13311.1|13317.6|13311.8|13313|13308.4|267
1620039000000|2021-05-03 10:50:00|13314|13311|13315.7|13309.7|13316.1|13311.9|13313.7|13308.7|233
1620039300000|2021-05-03 10:55:00|13315.9|13309.9|13315.1|13309.1|13316.3|13311.9|13312.9|13308.3|238
1620039600000|2021-05-03 11:00:00|13313.5|13310.5|13317.3|13311.3|13318.5|13314|13313.4|13308.9|262
1620039900000|2021-05-03 11:05:00|13317.2|13311.2|13318.1|13312.1|13318.9|13314.3|13314.9|13310.2|187
1620040200000|2021-05-03 11:10:00|13318|13312|13317.8|13311.8|13319.6|13314.7|13316.7|13311.8|174
1620040500000|2021-05-03 11:15:00|13317.9|13311.9|13318.5|13312.5|13319.4|13314.6|13315.5|13310.8|267
1620040800000|2021-05-03 11:20:00|13318.6|13312.6|13318.7|13312.7|13319.7|13315.3|13315.7|13310.9|259
1620041100000|2021-05-03 11:25:00|13318.6|13312.6|13320.8|13314.8|13322|13316.3|13317.9|13311.9|238
1620041400000|2021-05-03 11:30:00|13320.9|13314.9|13318.8|13312.8|13321.6|13316.9|13317.6|13312.4|248
1620041700000|2021-05-03 11:35:00|13318.7|13312.7|13318.8|13312.8|13319.8|13314.7|13317.4|13312.4|179
1620042000000|2021-05-03 11:40:00|13317.4|13314.4|13317.6|13311.6|13319.2|13314.6|13316.7|13311.5|134
1620042300000|2021-05-03 11:45:00|13317.5|13311.5|13317.9|13311.9|13318.6|13313.9|13316.3|13311.2|196
1620042600000|2021-05-03 11:50:00|13317.8|13311.8|13319.4|13313.4|13320.2|13315.6|13316.6|13311.8|217
1620042900000|2021-05-03 11:55:00|13319.5|13313.5|13320|13314|13320|13315.6|13316.1|13311.1|201
1620043200000|2021-05-03 12:00:00|13320.2|13314.2|13319.2|13313.2|13322.1|13316.1|13317.7|13313|196
1620043500000|2021-05-03 12:05:00|13319.3|13313.3|13320.8|13314.8|13321.1|13316.3|13318.5|13312.5|185
1620043800000|2021-05-03 12:10:00|13320.5|13314.5|13323.8|13317.8|13324.1|13318.1|13319.6|13314.5|185
1620044100000|2021-05-03 12:15:00|13323.7|13317.7|13321.8|13315.8|13324.6|13319.9|13321.7|13315.7|166
1620044400000|2021-05-03 12:20:00|13321.4|13315.4|13314.7|13311.7|13321.4|13315.4|13314.6|13310.2|230
1620044700000|2021-05-03 12:25:00|13314.6|13311.6|13314|13308|13316.4|13311.6|13312.4|13307.7|230
1620045000000|2021-05-03 12:30:00|13313.9|13307.9|13314.6|13308.6|13315.2|13309.7|13312.7|13307.3|211
1620045300000|2021-05-03 12:35:00|13314.7|13308.7|13318|13312|13318.3|13312.3|13314.1|13308.1|228
1620045600000|2021-05-03 12:40:00|13317.8|13311.8|13318|13312|13318.5|13312.5|13317.6|13311.6|176
1620045900000|2021-05-03 12:45:00|13317.9|13311.9|13318.1|13312.1|13319.6|13314.8|13317|13311.6|164
1620046200000|2021-05-03 12:50:00|13318|13312|13318.7|13312.7|13318.7|13313.8|13316.2|13310.6|184
1620046500000|2021-05-03 12:55:00|13318.6|13312.6|13321|13315|13321.1|13315.1|13318.5|13312.5|186
1620046800000|2021-05-03 13:00:00|13321.1|13315.1|13315.6|13309.6|13321.1|13315.1|13314.5|13309.3|285
1620047100000|2021-05-03 13:05:00|13315.7|13309.7|13316|13310|13316.5|13310.6|13313.4|13308.6|201
1620047400000|2021-05-03 13:10:00|13315.8|13309.8|13315.3|13309.3|13316.4|13312.1|13313.8|13308.8|198
1620047700000|2021-05-03 13:15:00|13315.4|13309.4|13313.1|13307.1|13315.7|13309.7|13310.7|13305.6|200
1620048000000|2021-05-03 13:20:00|13313|13307|13313.2|13307.2|13313.5|13308.8|13311.6|13306.8|130
1620048300000|2021-05-03 13:25:00|13313.3|13307.3|13311.5|13305.5|13313.4|13307.4|13311.4|13305.4|194
1620048600000|2021-05-03 13:30:00|13311.4|13305.4|13313.7|13307.7|13313.9|13309|13310.2|13304.2|258
1620048900000|2021-05-03 13:35:00|13313.8|13307.8|13312.2|13306.2|13315|13309.8|13310.1|13305.4|268
1620049200000|2021-05-03 13:40:00|13312.3|13306.3|13310.7|13307.7|13312.5|13307.9|13310.1|13305.6|130
1620049500000|2021-05-03 13:45:00|13312.4|13306.4|13309.4|13303.4|13312.5|13307.8|13309.2|13303.2|185
1620049800000|2021-05-03 13:50:00|13309.3|13303.3|13308.2|13302.2|13310.3|13304.3|13308.1|13302.1|218
1620050100000|2021-05-03 13:55:00|13308.3|13302.3|13306.6|13300.6|13309.3|13303.3|13305.9|13300.1|201
1620050400000|2021-05-03 14:00:00|13306.5|13300.5|13302|13296|13306.5|13300.5|13300.7|13295.9|192
1620050700000|2021-05-03 14:05:00|13302.1|13296.1|13302.5|13296.5|13302.6|13298|13299.8|13295|168
1620051000000|2021-05-03 14:10:00|13302.4|13296.4|13300.5|13294.5|13302.6|13297|13300|13294.4|172
1620051300000|2021-05-03 14:15:00|13300.6|13294.6|13296.5|13290.5|13300.6|13296.1|13294.7|13290.1|311
1620051600000|2021-05-03 14:20:00|13296.4|13290.4|13298|13292|13299.1|13293.7|13294.1|13288.7|218
1620051900000|2021-05-03 14:25:00|13298.1|13292.1|13297.5|13291.5|13298.8|13292.9|13295.7|13291.1|154
1620052200000|2021-05-03 14:30:00|13297.4|13291.4|13294.2|13288.2|13297.7|13291.7|13293.4|13287.4|220
1620052500000|2021-05-03 14:35:00|13294|13288|13294.8|13288.8|13295.9|13290.4|13292.7|13286.7|285
1620052800000|2021-05-03 14:40:00|13294.7|13288.7|13296.1|13290.1|13297|13291|13293.3|13287.3|259
1620053100000|2021-05-03 14:45:00|13296.3|13290.3|13292.6|13286.6|13297.1|13292.6|13292.6|13286.6|231
1620053400000|2021-05-03 14:50:00|13292.8|13286.8|13295.2|13289.2|13295.4|13289.4|13290.6|13286.1|171
1620053700000|2021-05-03 14:55:00|13295.1|13289.1|13291.5|13288.5|13295.5|13289.5|13291.5|13287|202
1620054000000|2021-05-03 15:00:00|13293.1|13287.1|13293.5|13287.5|13295.2|13289.5|13291|13286.4|183
1620054300000|2021-05-03 15:05:00|13293.6|13287.6|13294|13288|13294.9|13290.1|13291|13286.4|178
1620054600000|2021-05-03 15:10:00|13294.2|13288.2|13297.9|13291.9|13298|13292|13293.2|13287.2|220
1620054900000|2021-05-03 15:15:00|13297.8|13291.8|13298.6|13292.6|13299.3|13294.7|13296.8|13290.8|174
1620055200000|2021-05-03 15:20:00|13298.5|13292.5|13299.4|13293.4|13299.5|13295.1|13296.4|13292|161
1620055500000|2021-05-03 15:25:00|13299.5|13293.5|13300.2|13294.2|13301|13296.5|13298|13293.4|123
1620055800000|2021-05-03 15:30:00|13300|13294|13298.1|13292.1|13301.6|13295.6|13297.1|13292|181
1620056100000|2021-05-03 15:35:00|13298.2|13292.2|13299.4|13293.4|13299.8|13294.7|13296.6|13292|117
1620056400000|2021-05-03 15:40:00|13299.3|13293.3|13299.5|13293.5|13300.1|13294.9|13297.7|13293.1|95
1620056700000|2021-05-03 15:45:00|13299.6|13293.6|13300|13294|13300|13295.5|13298.1|13293.1|97
1620057000000|2021-05-03 15:50:00|13300.1|13294.1|13300.2|13294.2|13300.6|13296.1|13298.5|13294|88
1620057300000|2021-05-03 15:55:00|13300.3|13294.3|13300.4|13294.4|13300.5|13295.6|13298.4|13293.4|143
1620057600000|2021-05-03 16:00:00|13300.5|13294.5|13299|13293|13302.4|13296.4|13298.7|13292.7|162
1620057900000|2021-05-03 16:05:00|13298.9|13292.9|13301.2|13295.2|13301.4|13295.4|13298.7|13292.7|176
1620058200000|2021-05-03 16:10:00|13301.1|13295.1|13303.6|13297.6|13304.1|13298.2|13300|13295|206
1620058500000|2021-05-03 16:15:00|13303.7|13297.7|13303.5|13297.5|13303.9|13299|13302|13297.3|91
1620058800000|2021-05-03 16:20:00|13303.6|13297.6|13302.3|13296.3|13304.7|13299.4|13302.1|13296.2|151
1620059100000|2021-05-03 16:25:00|13302.4|13296.4|13304.1|13298.1|13304.3|13299.5|13302.1|13296.1|166
1620059400000|2021-05-03 16:30:00|13304|13298|13302.4|13296.4|13304.6|13300.1|13301.6|13295.6|164
1620059700000|2021-05-03 16:35:00|13302.5|13296.5|13300.2|13294.2|13303.1|13298.3|13300.1|13294.1|159
1620060000000|2021-05-03 16:40:00|13300.1|13294.1|13297.8|13294.8|13301.2|13296.5|13297.7|13293.2|108
1620060300000|2021-05-03 16:45:00|13297.6|13294.6|13298|13292|13300|13295.1|13297.6|13292|160
1620060600000|2021-05-03 16:50:00|13298.1|13292.1|13297.7|13291.7|13298.5|13293.8|13296.4|13291.5|110
1620060900000|2021-05-03 16:55:00|13297.9|13291.9|13299.9|13293.9|13300.3|13294.3|13296.2|13291.6|139
1620061200000|2021-05-03 17:00:00|13299.8|13293.8|13299.3|13293.3|13302|13296|13298.8|13293.2|216
1620061500000|2021-05-03 17:05:00|13299.2|13293.2|13297.5|13291.5|13299.2|13294.9|13295.9|13291.2|141
1620061800000|2021-05-03 17:10:00|13297.6|13291.6|13297.9|13291.9|13298.3|13293.7|13296.2|13291.3|167
1620062100000|2021-05-03 17:15:00|13297.8|13291.8|13296.9|13290.9|13298.1|13292.7|13295.1|13290.6|130
1620062400000|2021-05-03 17:20:00|13296.8|13290.8|13294.3|13291.3|13297.3|13292.4|13294.2|13289.6|125
1620062700000|2021-05-03 17:25:00|13294.4|13291.4|13296|13290|13296.5|13291.9|13294.2|13289.8|75
1620063000000|2021-05-03 17:30:00|13296.2|13290.2|13294.7|13291.7|13296.5|13292.1|13294.6|13290.1|91
1620063300000|2021-05-03 17:35:00|13296.1|13290.1|13294.2|13291.2|13296.1|13291.8|13294.1|13289.6|88
1620063600000|2021-05-03 17:40:00|13295.7|13289.7|13293.6|13287.6|13295.7|13291.1|13291.7|13287.2|148
1620063900000|2021-05-03 17:45:00|13292.1|13289.1|13293.9|13287.9|13294.1|13289.4|13291.8|13287.2|182
1620064200000|2021-05-03 17:50:00|13292.3|13289.3|13295.1|13289.1|13295.3|13289.9|13292.2|13287.8|107
1620064500000|2021-05-03 17:55:00|13295|13289|13295.9|13289.9|13296.1|13291.4|13293.5|13288.9|107
1620064800000|2021-05-03 18:00:00|13295.8|13289.8|13294.6|13291.6|13296.4|13291.9|13294.6|13289.6|106
1620065100000|2021-05-03 18:05:00|13294.7|13291.7|13295.9|13289.9|13296.4|13291.8|13294.5|13289.8|92
1620065400000|2021-05-03 18:10:00|13296|13290|13293.3|13287.3|13296.2|13290.2|13292.5|13287.1|109
1620065700000|2021-05-03 18:15:00|13293.1|13287.1|13292.9|13286.9|13293.5|13288.9|13291.6|13286.9|70
1620066000000|2021-05-03 18:20:00|13293|13287|13291.7|13288.7|13293.4|13288.8|13291|13286.3|110
1620066300000|2021-05-03 18:25:00|13291.6|13288.6|13292.9|13286.9|13293.3|13288.9|13291.5|13286.6|94
1620066600000|2021-05-03 18:30:00|13292.8|13286.8|13292|13289|13293.7|13289|13291.3|13286.8|65
1620066900000|2021-05-03 18:35:00|13291.9|13288.9|13294.5|13288.5|13294.6|13290.1|13291.9|13287.2|75
1620067200000|2021-05-03 18:40:00|13294.4|13288.4|13292.2|13289.2|13294.6|13290|13292.2|13287.5|133
1620067500000|2021-05-03 18:45:00|13292.1|13289.1|13291.7|13288.7|13294.3|13289.6|13291.3|13286.8|102
1620067800000|2021-05-03 18:50:00|13291.8|13288.8|13291.5|13288.5|13293.2|13288.9|13291.4|13286.8|49
1620068100000|2021-05-03 18:55:00|13291.4|13288.4|13293|13287|13294.1|13288.6|13291.4|13286.8|111
1620068400000|2021-05-03 19:00:00|13292.9|13286.9|13291.6|13288.6|13293.4|13288.9|13291.5|13286.8|73
1620068700000|2021-05-03 19:05:00|13291.5|13288.5|13293.8|13287.8|13294.5|13289.7|13291.5|13287.1|87
1620069000000|2021-05-03 19:10:00|13293.9|13287.9|13292.6|13289.6|13294.4|13289.8|13292.4|13287.7|90
1620069300000|2021-05-03 19:15:00|13292.8|13289.8|13292.5|13289.5|13294.4|13289.8|13292.5|13287.9|55
1620069600000|2021-05-03 19:20:00|13292.4|13289.4|13294.4|13288.4|13294.5|13289.8|13292.4|13287.8|82
1620069900000|2021-05-03 19:25:00|13294.2|13288.2|13292.5|13289.5|13294.5|13289.9|13292.5|13288|96
1620070200000|2021-05-03 19:30:00|13292.7|13289.7|13293.7|13287.7|13294.7|13289.7|13292.4|13287.7|84
1620070500000|2021-05-03 19:35:00|13293.8|13287.8|13292.1|13289.1|13293.8|13289.3|13291.9|13287.3|125
1620070800000|2021-05-03 19:40:00|13292.2|13289.2|13293.5|13287.5|13293.6|13289.2|13291.9|13287.3|57
1620071100000|2021-05-03 19:45:00|13293.4|13287.4|13293.8|13287.8|13293.9|13289|13291.8|13287.2|103
1620071400000|2021-05-03 19:50:00|13293.7|13287.7|13293.8|13287.8|13294.3|13289.3|13292|13287.4|76
1620071700000|2021-05-03 19:55:00|13294.4|13288.4|13296|13290|13296.8|13291.8|13294.4|13288.4|165
1620072000000|2021-05-03 20:00:00|13296.1|13290.1|13295.6|13289.6|13296.1|13291.4|13294.2|13289.4|120
1620072300000|2021-05-03 20:05:00|13295.7|13289.7|13295.6|13289.6|13295.8|13291.1|13294|13289.4|81
1620072600000|2021-05-03 20:10:00|13294.1|13291.1|13295.6|13289.6|13295.8|13291.2|13294.1|13289.6|16
1620072900000|2021-05-03 20:15:00|13295.7|13289.7|13295.7|13289.7|13295.9|13291.2|13294.1|13289.6|38
1620073200000|2021-05-03 20:20:00|13294.2|13291.2|13297.8|13291.8|13298.9|13292.9|13294.1|13289.7|77
1620073500000|2021-05-03 20:25:00|13297.7|13291.7|13298|13292|13298.2|13293.5|13296.5|13291.7|52
1620073800000|2021-05-03 20:30:00|13296.5|13293.5|13297.9|13291.9|13298.2|13293.5|13296.5|13291.7|62
1620074100000|2021-05-03 20:35:00|13298|13292|13298.1|13292.1|13298.4|13292.4|13297.7|13291.7|84
1620074400000|2021-05-03 20:40:00|13298.4|13292.4|13296.3|13290.3|13298.4|13292.4|13295.7|13289.7|129
1620074700000|2021-05-03 20:45:00|13296.1|13290.1|13295.8|13289.8|13297.5|13291.5|13294.6|13288.6|161
1620075000000|2021-05-03 20:50:00|13296.3|13290.3|13296.4|13290.4|13296.5|13290.5|13294.8|13288.8|127
1620075300000|2021-05-03 20:55:00|13296.7|13290.7|13299.5|13291.1|13301|13292.8|13295.4|13288.9|177
1620075600000|2021-05-03 21:00:00|13299.6|13291.3|13301.1|13290.4|13301.2|13291.3|13299.6|13288.9|48
1620075900000|2021-05-03 21:05:00|13300.4|13289.1|13302.3|13291.5|13303.5|13292.4|13299.3|13286.6|77
1620076200000|2021-05-03 21:10:00|13300.7|13291.1|13299.3|13292.2|13305|13292.2|13299.3|13286.8|108
1620076500000|2021-05-03 21:15:00|13301|13290.5|13299.7|13288.7|13303.3|13292.2|13299.3|13287.8|109
1620076800000|2021-05-03 21:20:00|13300.1|13288.8|13301.4|13289.2|13304.2|13292.4|13299.3|13287.5|88
1620077100000|2021-05-03 21:25:00|13300.7|13289.6|13300|13289.7|13303.2|13292.2|13299.3|13286.8|126
1620077400000|2021-05-03 21:30:00|13301.8|13289|13298.4|13289.4|13301.9|13290.8|13297.4|13287.1|110
1620077700000|2021-05-03 21:35:00|13297.9|13290.1|13300.4|13288.7|13300.6|13290.1|13296.2|13287.3|111
1620078000000|2021-05-03 21:40:00|13300.5|13288.6|13299.9|13290.7|13301.6|13292.2|13298.5|13288|121
1620078300000|2021-05-03 21:45:00|13299.4|13292.1|13299.5|13291.3|13303.7|13292.2|13298.8|13286.9|148
1620078600000|2021-05-03 21:50:00|13299.2|13291.4|13300.1|13289.2|13302.6|13292.2|13298.6|13286.2|134
1620078900000|2021-05-03 21:55:00|13300.3|13288.3|13299.9|13289.8|13302.4|13291.5|13298.7|13287.1|196
1620079200000|2021-05-03 22:00:00|13300.1|13290.6|13298.3|13289.9|13302.3|13291.7|13296.9|13287.3|236
1620079500000|2021-05-03 22:05:00|13298.1|13290.4|13298.4|13290.4|13299.7|13292.2|13297.3|13288.3|251
1620079800000|2021-05-03 22:10:00|13298.3|13290.5|13298.5|13291.5|13300.6|13292.5|13297.2|13288.1|350
1620080100000|2021-05-03 22:15:00|13298.9|13291.8|13299.4|13291.6|13300.8|13293.3|13297.9|13290.6|115
1620080400000|2021-05-03 22:20:00|13299.5|13291.1|13297.4|13291.4|13301.1|13293|13296.9|13289|122
1620080700000|2021-05-03 22:25:00|13297.3|13291.3|13299.3|13290|13299.6|13292.5|13296.9|13289.3|100
1620081000000|2021-05-03 22:30:00|13297.4|13290.7|13297.2|13291.2|13299.4|13292|13296.5|13288.9|118
1620081300000|2021-05-03 22:35:00|13296.5|13290.5|13296.7|13290.7|13297.8|13291.6|13296|13289.1|126
1620081600000|2021-05-03 22:40:00|13296.5|13290.5|13297.1|13291.1|13298.3|13291.8|13296.3|13290|109
1620081900000|2021-05-03 22:45:00|13296.9|13290.9|13297.3|13291.3|13298.1|13292.1|13296.9|13290.9|95
1620082200000|2021-05-03 22:50:00|13297.2|13291.2|13297|13291|13298.1|13292.1|13296.7|13290.4|82
1620082500000|2021-05-03 22:55:00|13297.1|13291.1|13296.4|13290.4|13297.8|13291.8|13296.4|13290.2|59
1620082800000|2021-05-03 23:00:00|13296.2|13290.2|13297|13291|13298.2|13292.2|13296.2|13290.2|141
1620083100000|2021-05-03 23:05:00|13297.3|13291.3|13298.1|13292.1|13298.3|13292.3|13296.5|13290.5|146
1620083400000|2021-05-03 23:10:00|13298|13292|13297.7|13291.7|13298|13293.8|13296.4|13290.4|83
1620083700000|2021-05-03 23:15:00|13297.8|13291.8|13297.9|13291.9|13298.2|13293.5|13296.2|13291.4|205
1620084000000|2021-05-03 23:20:00|13297.8|13291.8|13300.5|13294.5|13300.7|13296.1|13296.3|13291.6|225
1620084300000|2021-05-03 23:25:00|13300.2|13294.2|13300|13294|13300.6|13295.9|13298.4|13293.7|116
1620084600000|2021-05-03 23:30:00|13300.1|13294.1|13299.9|13293.9|13300.3|13295.7|13298.5|13293.6|81
1620084900000|2021-05-03 23:35:00|13300|13294|13299.4|13293.4|13300.2|13295.1|13297.9|13293|129
1620085200000|2021-05-03 23:40:00|13299.6|13293.6|13298.5|13295.5|13300|13295.5|13298.4|13293.5|64
1620085500000|2021-05-03 23:45:00|13298.3|13295.3|13299.5|13293.5|13300.2|13295.8|13298|13293.2|68
1620085800000|2021-05-03 23:50:00|13298.1|13295.1|13299.6|13293.6|13300|13295.2|13298|13293.3|71
1620086100000|2021-05-03 23:55:00|13298.1|13295.1|13299.6|13293.6|13299.9|13295.2|13297.9|13293.3|93
1620086400000|2021-05-04 00:00:00|13299.7|13293.7|13297.9|13294.9|13299.7|13295.2|13296.4|13291.5|150
1620086700000|2021-05-04 00:05:00|13298|13295|13307.9|13301.9|13308.6|13303.8|13298|13294|163
1620087000000|2021-05-04 00:10:00|13307.8|13301.8|13305.4|13299.4|13307.9|13303.2|13302.8|13298.1|201
1620087300000|2021-05-04 00:15:00|13305.5|13299.5|13303.2|13297.2|13305.5|13301|13301.4|13296.8|133
1620087600000|2021-05-04 00:20:00|13303.1|13297.1|13306.4|13300.4|13306.4|13301.8|13301.5|13297|115
1620087900000|2021-05-04 00:25:00|13306.3|13300.3|13306.4|13300.4|13306.5|13301.9|13304.4|13299.8|95
1620088200000|2021-05-04 00:30:00|13306.3|13300.3|13307.5|13301.5|13307.7|13302.5|13304.7|13300.2|173
1620088500000|2021-05-04 00:35:00|13307.4|13301.4|13306.6|13303.6|13308.7|13304.2|13306.1|13301.3|88
1620088800000|2021-05-04 00:40:00|13306.7|13303.7|13301.4|13295.4|13308.2|13303.8|13301.3|13295.3|142
1620089100000|2021-05-04 00:45:00|13301.5|13295.5|13299|13293|13301.7|13296.9|13297|13292.6|143
1620089400000|2021-05-04 00:50:00|13298.9|13292.9|13301.5|13295.5|13301.8|13297|13297|13292.5|145
1620089700000|2021-05-04 00:55:00|13301.4|13295.4|13300.5|13294.5|13301.7|13297.2|13299|13294.5|161
1620090000000|2021-05-04 01:00:00|13300.4|13294.4|13302.2|13296.2|13302.4|13297.7|13299.1|13294.3|164
1620090300000|2021-05-04 01:05:00|13302.3|13296.3|13305.4|13299.4|13305.5|13300.7|13300.4|13295.8|153
1620090600000|2021-05-04 01:10:00|13305.3|13299.3|13307|13301|13307.7|13303.2|13304.1|13299.3|126
1620090900000|2021-05-04 01:15:00|13307.2|13301.2|13310.1|13304.1|13310.3|13305.2|13305.5|13301|165
1620091200000|2021-05-04 01:20:00|13310.2|13304.2|13316.1|13310.1|13316.5|13311.9|13308.6|13303.9|227
1620091500000|2021-05-04 01:25:00|13316|13310|13319|13313|13319.3|13314.5|13314.5|13309.8|225
1620091800000|2021-05-04 01:30:00|13318.8|13312.8|13317.1|13314.1|13319.4|13314.9|13316.4|13311.7|123
1620092100000|2021-05-04 01:35:00|13317.3|13314.3|13319|13313|13320.2|13315.7|13316.8|13312.3|171
1620092400000|2021-05-04 01:40:00|13318.9|13312.9|13320.6|13314.6|13320.7|13316.2|13317.2|13312.7|129
1620092700000|2021-05-04 01:45:00|13320.7|13314.7|13320.1|13317.1|13323.6|13318.9|13319.5|13314.7|165
1620093000000|2021-05-04 01:50:00|13321.7|13315.7|13317.7|13314.7|13321.9|13317|13317.2|13312.7|106
1620093300000|2021-05-04 01:55:00|13317.8|13314.8|13325.6|13322.6|13327.4|13322.6|13317.7|13313.6|170
1620093600000|2021-05-04 02:00:00|13325.7|13322.7|13326.7|13323.7|13328.8|13324.2|13323.9|13319.4|151
1620093900000|2021-05-04 02:05:00|13326.8|13323.8|13327.5|13321.5|13330.3|13325.7|13325.9|13320.9|229
1620094200000|2021-05-04 02:10:00|13327.4|13321.4|13323.9|13320.9|13327.4|13322.8|13323.8|13319.3|145
1620094500000|2021-05-04 02:15:00|13324|13321|13325.6|13319.6|13326.5|13322.2|13323.8|13319.4|102
1620094800000|2021-05-04 02:20:00|13325.3|13319.3|13326.5|13320.5|13327.5|13322.9|13323.7|13319|138
1620095100000|2021-05-04 02:25:00|13326.4|13320.4|13328.3|13322.3|13328.4|13323.2|13324.7|13320.2|122
1620095400000|2021-05-04 02:30:00|13328.5|13322.5|13328.2|13322.2|13328.8|13324.4|13326.8|13321.9|156
1620095700000|2021-05-04 02:35:00|13328.1|13322.1|13328.6|13322.6|13329.4|13325|13326.8|13322|133
1620096000000|2021-05-04 02:40:00|13328.5|13322.5|13328.4|13322.4|13329|13324.4|13324.8|13320.4|172
1620096300000|2021-05-04 02:45:00|13328.3|13322.3|13328.6|13322.6|13330.3|13325.5|13326.9|13321.4|159
1620096600000|2021-05-04 02:50:00|13328.7|13322.7|13329.7|13323.7|13330.6|13325.7|13327.3|13322.5|123
1620096900000|2021-05-04 02:55:00|13329.8|13323.8|13326.4|13323.4|13331.4|13325.8|13325.7|13320.7|145
1620097200000|2021-05-04 03:00:00|13326.3|13323.3|13327.8|13321.8|13328.2|13323.8|13325.4|13320.2|130
1620097500000|2021-05-04 03:05:00|13327.9|13321.9|13326.7|13323.7|13328.2|13323.7|13326.1|13321.4|85
1620097800000|2021-05-04 03:10:00|13328.3|13322.3|13330|13324|13330.2|13325.4|13326.5|13321.9|87
1620098100000|2021-05-04 03:15:00|13329.9|13323.9|13330.9|13324.9|13331.6|13327.2|13328.4|13323.8|106
1620098400000|2021-05-04 03:20:00|13330.8|13324.8|13328.5|13325.5|13331.2|13326.6|13328.1|13323.4|116
1620098700000|2021-05-04 03:25:00|13329.8|13323.8|13328.6|13322.6|13329.9|13325.5|13326|13321.5|175
1620099000000|2021-05-04 03:30:00|13328.7|13322.7|13329.1|13323.1|13330.1|13325.6|13326.9|13322.4|102
1620099300000|2021-05-04 03:35:00|13329|13323|13329.6|13323.6|13329.7|13325.6|13327.4|13323|93
1620099600000|2021-05-04 03:40:00|13329.5|13323.5|13326.6|13320.6|13329.6|13325|13325.7|13320.6|144
1620099900000|2021-05-04 03:45:00|13326.7|13320.7|13326.2|13320.2|13326.9|13322.3|13324.7|13320|119
1620100200000|2021-05-04 03:50:00|13326|13320|13326.3|13320.3|13326.4|13321.8|13324|13319.5|95
1620100500000|2021-05-04 03:55:00|13326.2|13320.2|13326.1|13320.1|13326.6|13321.7|13323.9|13319.3|89
1620100800000|2021-05-04 04:00:00|13326.2|13320.2|13326.4|13320.4|13326.6|13322|13324.6|13319.9|124
1620101100000|2021-05-04 04:05:00|13326.3|13320.3|13325.5|13322.5|13327.4|13322.7|13324.6|13320.1|121
1620101400000|2021-05-04 04:10:00|13327.1|13321.1|13324.5|13321.5|13327.4|13322.8|13324.3|13319.6|114
1620101700000|2021-05-04 04:15:00|13324.3|13321.3|13324.8|13318.8|13325.8|13321.3|13322.9|13318.2|146
1620102000000|2021-05-04 04:20:00|13324.9|13318.9|13321.9|13318.9|13324.9|13319.7|13321.9|13317.6|107
1620102300000|2021-05-04 04:25:00|13323.4|13317.4|13321.7|13315.7|13323.4|13318.6|13320|13315.5|88
1620102600000|2021-05-04 04:30:00|13321.8|13315.8|13322.5|13319.5|13324.2|13319.6|13320.7|13315.2|151
1620102900000|2021-05-04 04:35:00|13322.6|13319.6|13323.3|13317.3|13324.3|13320|13320.9|13316.4|173
1620103200000|2021-05-04 04:40:00|13322.9|13316.9|13319.6|13313.6|13323.4|13318.6|13319.4|13313.4|194
1620103500000|2021-05-04 04:45:00|13319.7|13313.7|13319.5|13313.5|13320.7|13315.5|13318|13313.2|133
1620103800000|2021-05-04 04:50:00|13319.6|13313.6|13320.5|13314.5|13320.7|13316.3|13317.4|13312.8|133
1620104100000|2021-05-04 04:55:00|13320.4|13314.4|13319.6|13313.6|13320.4|13315.9|13317.2|13312.6|109
1620104400000|2021-05-04 05:00:00|13319.5|13313.5|13318.4|13312.4|13319.5|13314.9|13317|13312.4|159
1620104700000|2021-05-04 05:05:00|13318.5|13312.5|13318|13315|13319.5|13315.1|13316.7|13312.3|116
1620105000000|2021-05-04 05:10:00|13317.9|13314.9|13322.8|13316.8|13323.1|13318.6|13317.8|13313.5|115
1620105300000|2021-05-04 05:15:00|13322.7|13316.7|13322|13319|13323.8|13319.3|13320.8|13316.4|161
1620105600000|2021-05-04 05:20:00|13322.1|13319.1|13330.2|13324.2|13330.4|13325.8|13321.6|13317|191
1620105900000|2021-05-04 05:25:00|13330.3|13324.3|13329.1|13323.1|13330.6|13326|13328.6|13323|220
1620106200000|2021-05-04 05:30:00|13329|13323|13330.4|13324.4|13330.7|13326.2|13327.2|13322.6|172
1620106500000|2021-05-04 05:35:00|13330.3|13324.3|13329.4|13323.4|13330.8|13326.3|13327.7|13323.3|112
1620106800000|2021-05-04 05:40:00|13329.3|13323.3|13327.3|13321.3|13329.6|13325|13325.7|13321.3|100
1620107100000|2021-05-04 05:45:00|13327.4|13321.4|13327.8|13321.8|13329.1|13324.8|13325.8|13321.3|111
1620107400000|2021-05-04 05:50:00|13327.7|13321.7|13327.4|13321.4|13328.1|13323.6|13325.9|13321.4|75
1620107700000|2021-05-04 05:55:00|13327.5|13321.5|13328.4|13322.4|13328.5|13324|13324.6|13320.2|116
1620108000000|2021-05-04 06:00:00|13328.5|13322.5|13327.5|13321.5|13329.4|13324.8|13324.8|13320.2|201
1620108300000|2021-05-04 06:05:00|13327.4|13321.4|13327.2|13324.2|13329.1|13324.4|13323.8|13319.2|170
1620108600000|2021-05-04 06:10:00|13328.1|13322.1|13328.1|13322.1|13329.4|13324.2|13325.6|13320.9|237
1620108900000|2021-05-04 06:15:00|13326.5|13323.5|13329|13326|13331.1|13326.3|13326.5|13322.1|167
1620109200000|2021-05-04 06:20:00|13329.4|13326.4|13333.4|13330.4|13334.8|13330.5|13329.3|13324.8|181
1620109500000|2021-05-04 06:25:00|13333.5|13330.5|13335|13332|13336.3|13332|13332.8|13328.4|120
1620109800000|2021-05-04 06:30:00|13334.9|13331.9|13335.6|13332.6|13337.6|13333|13334.9|13330.3|155
1620110100000|2021-05-04 06:35:00|13335.7|13332.7|13334.2|13331.2|13337.5|13332.8|13333.9|13329.4|135
1620110400000|2021-05-04 06:40:00|13334.4|13331.4|13334.6|13328.6|13335.9|13331.4|13333.2|13328.5|87
1620110700000|2021-05-04 06:45:00|13334.4|13328.4|13336.4|13330.4|13337|13332.4|13333.3|13328.4|159
1620111000000|2021-05-04 06:50:00|13336.3|13330.3|13334.6|13328.6|13336.7|13332.2|13332.2|13327.4|138
1620111300000|2021-05-04 06:55:00|13334.5|13328.5|13331.9|13328.9|13336.1|13330.8|13331.8|13327.5|148
1620111600000|2021-05-04 07:00:00|13331.8|13328.8|13340.4|13334.4|13340.4|13334.4|13330.2|13325.6|258
1620111900000|2021-05-04 07:05:00|13340.5|13334.5|13343.7|13337.7|13345.4|13341.1|13338|13333.7|246
1620112200000|2021-05-04 07:10:00|13343.6|13337.6|13345.3|13342.3|13347.3|13342.7|13342.5|13337.6|200
1620112500000|2021-05-04 07:15:00|13345.2|13342.2|13343.6|13340.6|13348.7|13344.2|13343.5|13339.3|218
1620112800000|2021-05-04 07:20:00|13343.5|13340.5|13345.9|13342.9|13347.4|13342.9|13342.2|13337.6|250
1620113100000|2021-05-04 07:25:00|13347.3|13341.3|13346.9|13340.9|13350.9|13346.1|13344.9|13340.4|308
1620113400000|2021-05-04 07:30:00|13347.2|13341.2|13347.5|13341.5|13348.4|13343.8|13344.3|13339.7|303
1620113700000|2021-05-04 07:35:00|13346|13343|13353.6|13347.6|13355.1|13350.6|13345.6|13341|268
1620114000000|2021-05-04 07:40:00|13353.7|13347.7|13348.8|13345.8|13355.9|13351.2|13348.4|13343.8|285
1620114300000|2021-05-04 07:45:00|13348.6|13345.6|13348.2|13345.2|13352.9|13348.6|13347.3|13342.6|255
1620114600000|2021-05-04 07:50:00|13348.3|13345.3|13347.2|13344.2|13350.6|13346|13346.1|13341.6|200
1620114900000|2021-05-04 07:55:00|13348.7|13342.7|13347.5|13344.5|13350.4|13345.8|13346.9|13342.3|245
1620115200000|2021-05-04 08:00:00|13347.6|13344.6|13349.8|13343.8|13350.7|13346.3|13347.2|13342.7|278
1620115500000|2021-05-04 08:05:00|13349.7|13343.7|13347.7|13344.7|13351.1|13346.6|13347.4|13342.8|257
1620115800000|2021-05-04 08:10:00|13347.8|13344.8|13348|13345|13350|13345.5|13347.6|13343|191
1620116100000|2021-05-04 08:15:00|13348.1|13345.1|13348.1|13342.1|13349.4|13345.1|13347|13341.6|152
1620116400000|2021-05-04 08:20:00|13348.5|13342.5|13345.2|13342.2|13348.5|13344|13344.7|13339.9|254
1620116700000|2021-05-04 08:25:00|13345.3|13342.3|13347.4|13344.4|13349.4|13344.9|13345.1|13340.6|168
1620117000000|2021-05-04 08:30:00|13347.5|13344.5|13348.4|13345.4|13350.6|13346.2|13347.2|13342.6|147
1620117300000|2021-05-04 08:35:00|13348.3|13345.3|13346.9|13340.9|13350.4|13346.1|13345.5|13340.9|218
1620117600000|2021-05-04 08:40:00|13347|13341|13346.2|13343.2|13347.8|13343.3|13344.3|13339.7|253
1620117900000|2021-05-04 08:45:00|13346.3|13343.3|13350|13347|13352.5|13348.4|13346.1|13341.7|280
1620118200000|2021-05-04 08:50:00|13350.1|13347.1|13354.9|13351.9|13356.8|13352.1|13349.2|13345.1|239
1620118500000|2021-05-04 08:55:00|13356.4|13350.4|13359.4|13353.4|13359.4|13354.5|13354.3|13349.7|236
1620118800000|2021-05-04 09:00:00|13357.7|13354.7|13361|13355|13361.7|13357.1|13356.8|13352.6|311
1620119100000|2021-05-04 09:05:00|13359.4|13356.4|13354.3|13351.3|13361.1|13356.7|13353.3|13349.2|338
1620119400000|2021-05-04 09:10:00|13354.4|13351.4|13355.5|13352.5|13357.7|13353.4|13353.2|13348.7|291
1620119700000|2021-05-04 09:15:00|13355.3|13352.3|13355.4|13352.4|13357.3|13352.8|13353.7|13350|220
1620120000000|2021-05-04 09:20:00|13355.5|13352.5|13356.2|13353.2|13358.4|13353.9|13354.3|13351.3|228
1620120300000|2021-05-04 09:25:00|13356.3|13353.3|13355.4|13349.4|13357.7|13353.6|13353.3|13349.4|234
1620120600000|2021-05-04 09:30:00|13355.3|13349.3|13351|13348|13355.5|13350.7|13350.9|13346.8|279
1620120900000|2021-05-04 09:35:00|13350.9|13347.9|13352.2|13349.2|13355.2|13350.5|13350|13345.5|299
1620121200000|2021-05-04 09:40:00|13352.1|13349.1|13351.7|13348.7|13354.4|13350.1|13351.2|13346.8|224
1620121500000|2021-05-04 09:45:00|13351.8|13348.8|13354.1|13351.1|13355.9|13351.4|13351.7|13347.9|222
1620121800000|2021-05-04 09:50:00|13354|13351|13352.9|13346.9|13355.3|13351|13351.2|13346.6|177
1620122100000|2021-05-04 09:55:00|13351.4|13348.4|13354.1|13351.1|13355.8|13351.6|13350.1|13345.6|305
1620122400000|2021-05-04 10:00:00|13354.2|13351.2|13355.7|13352.7|13357.5|13353.7|13353.4|13348.8|257
1620122700000|2021-05-04 10:05:00|13355.6|13352.6|13356|13353|13360|13354.6|13355.1|13351|280
1620123000000|2021-05-04 10:10:00|13355.9|13352.9|13357.1|13354.1|13358.8|13354.3|13354.8|13350.3|237
1620123300000|2021-05-04 10:15:00|13357.2|13354.2|13356|13353|13359.2|13354.7|13356|13351.5|233
1620123600000|2021-05-04 10:20:00|13355.9|13352.9|13355.8|13352.8|13357.4|13353.1|13353.2|13348.6|280
1620123900000|2021-05-04 10:25:00|13355.5|13352.5|13354.6|13348.6|13356.5|13352.5|13352.7|13348.6|266
1620124200000|2021-05-04 10:30:00|13354.7|13348.7|13353.2|13350.2|13356.1|13351.7|13352.7|13348.3|260
1620124500000|2021-05-04 10:35:00|13353.1|13350.1|13354.2|13351.2|13357.3|13352.7|13352.7|13348.3|270
1620124800000|2021-05-04 10:40:00|13354.1|13351.1|13354|13351|13356.1|13351.9|13351.8|13347.5|219
1620125100000|2021-05-04 10:45:00|13353.7|13350.7|13354.2|13351.2|13356.9|13352.7|13353.4|13348.9|266
1620125400000|2021-05-04 10:50:00|13354.5|13351.5|13357.6|13351.6|13358.2|13354|13354.4|13349.9|216
1620125700000|2021-05-04 10:55:00|13356.1|13353.1|13360.1|13354.1|13360.6|13355.8|13354|13349.6|316
1620126000000|2021-05-04 11:00:00|13360.2|13354.2|13363.5|13360.5|13365.1|13360.6|13358.9|13354.2|225
1620126300000|2021-05-04 11:05:00|13363.6|13360.6|13363.8|13360.8|13365.5|13360.9|13363|13358.8|142
1620126600000|2021-05-04 11:10:00|13363.9|13360.9|13365|13362|13367.6|13363.2|13363.8|13360.6|178
1620126900000|2021-05-04 11:15:00|13365.2|13362.2|13366.5|13363.5|13368.2|13363.8|13365|13360.5|167
1620127200000|2021-05-04 11:20:00|13366.4|13363.4|13366.6|13363.6|13368.4|13363.9|13365.9|13361.5|135
1620127500000|2021-05-04 11:25:00|13366.7|13363.7|13368.7|13362.7|13369|13364.5|13365.9|13361.6|173
1620127800000|2021-05-04 11:30:00|13368.6|13362.6|13366.7|13360.7|13368.8|13364.3|13364.2|13359.6|303
1620128100000|2021-05-04 11:35:00|13366.6|13360.6|13365.5|13359.5|13368|13363.7|13364|13359.5|278
1620128400000|2021-05-04 11:40:00|13365.6|13359.6|13365.7|13359.7|13365.8|13361.2|13357.8|13352.9|450
1620128700000|2021-05-04 11:45:00|13365.9|13359.9|13369|13363|13370.6|13365|13363.1|13358.6|359
1620129000000|2021-05-04 11:50:00|13368.9|13362.9|13365.8|13362.8|13369.9|13365.4|13364.8|13360|309
1620129300000|2021-05-04 11:55:00|13367.3|13361.3|13368.3|13362.3|13368.4|13363.9|13365.4|13360.7|254
1620129600000|2021-05-04 12:00:00|13366.6|13363.6|13366.1|13363.1|13370.3|13365.6|13365.9|13361.3|315
1620129900000|2021-05-04 12:05:00|13366|13363|13372.5|13366.5|13372.6|13366.6|13366|13361.8|287
1620130200000|2021-05-04 12:10:00|13372.6|13366.6|13374.5|13368.5|13374.7|13370.2|13370.5|13365.9|199
1620130500000|2021-05-04 12:15:00|13373.1|13370.1|13375.9|13372.9|13378|13373.5|13372.9|13368.3|149
1620130800000|2021-05-04 12:20:00|13376|13373|13372.8|13369.8|13377.6|13373.1|13372.8|13368.5|139
1620131100000|2021-05-04 12:25:00|13372.7|13369.7|13371.7|13365.7|13374.3|13370|13370.3|13365.7|214
1620131400000|2021-05-04 12:30:00|13371.8|13365.8|13367.6|13361.6|13372.1|13367.5|13367.2|13361.6|289
1620131700000|2021-05-04 12:35:00|13367.8|13361.8|13364.3|13358.3|13368.5|13363.8|13362.9|13358.2|301
1620132000000|2021-05-04 12:40:00|13364.4|13358.4|13364|13358|13365.5|13361|13362.4|13357.8|213
1620132300000|2021-05-04 12:45:00|13363.9|13357.9|13364.3|13358.3|13365.8|13361.3|13362.1|13357.6|220
1620132600000|2021-05-04 12:50:00|13364.4|13358.4|13361.8|13358.8|13366.9|13362.4|13361.7|13357.4|247
1620132900000|2021-05-04 12:55:00|13361.7|13358.7|13362.8|13359.8|13364.9|13360.2|13360.7|13356.2|322
1620133200000|2021-05-04 13:00:00|13362.6|13359.6|13361.2|13358.2|13363.8|13359.9|13360.7|13356.1|199
1620133500000|2021-05-04 13:05:00|13361.3|13358.3|13363.1|13360.1|13366.8|13362.3|13361.1|13356.9|205
1620133800000|2021-05-04 13:10:00|13363|13360|13362.9|13359.9|13365.6|13361.1|13362.1|13357.5|213
1620134100000|2021-05-04 13:15:00|13362.8|13359.8|13365.6|13359.6|13366.7|13362.6|13362.8|13358.6|201
1620134400000|2021-05-04 13:20:00|13365.8|13359.8|13370.4|13364.4|13370.7|13366.1|13363.9|13359.3|211
1620134700000|2021-05-04 13:25:00|13368.9|13365.9|13367|13364|13369.4|13366|13366.3|13361.9|153
1620135000000|2021-05-04 13:30:00|13368.6|13362.6|13366.8|13360.8|13368.6|13364|13365.5|13360.7|182
1620135300000|2021-05-04 13:35:00|13366.9|13360.9|13362.6|13359.6|13366.9|13362.4|13362.4|13358.3|189
1620135600000|2021-05-04 13:40:00|13362.5|13359.5|13365.5|13359.5|13365.5|13361.5|13362.2|13358.1|219
1620135900000|2021-05-04 13:45:00|13365.4|13359.4|13365.1|13359.1|13365.4|13361|13362.9|13358.9|175
1620136200000|2021-05-04 13:50:00|13363.6|13360.6|13362.2|13359.2|13365.3|13361.1|13362.2|13357.7|175
1620136500000|2021-05-04 13:55:00|13362.3|13359.3|13366.2|13360.2|13366.5|13362|13361|13356.5|208
1620136800000|2021-05-04 14:00:00|13366.3|13360.3|13368.9|13365.9|13372.9|13368.1|13366.3|13360.3|278
1620137100000|2021-05-04 14:05:00|13368.8|13365.8|13365.7|13362.7|13369.8|13366.2|13365.1|13360.6|239
1620137400000|2021-05-04 14:10:00|13365.6|13362.6|13368|13365|13370.7|13366.8|13365.5|13361.8|283
1620137700000|2021-05-04 14:15:00|13368.1|13365.1|13368.6|13362.6|13370.8|13366.5|13367.1|13362.5|287
1620138000000|2021-05-04 14:20:00|13368.5|13362.5|13367.6|13364.6|13369.5|13365|13365.6|13361.2|240
1620138300000|2021-05-04 14:25:00|13367.7|13364.7|13366.3|13363.3|13370.3|13365.8|13366.2|13361.9|223
1620138600000|2021-05-04 14:30:00|13366.4|13363.4|13370.8|13367.8|13372.6|13368.2|13366.4|13362.1|248
1620138900000|2021-05-04 14:35:00|13370.7|13367.7|13373|13367|13374.4|13369.6|13370.6|13366.2|173
1620139200000|2021-05-04 14:40:00|13372.9|13366.9|13372|13369|13374.5|13370.2|13370.9|13366.5|221
1620139500000|2021-05-04 14:45:00|13372.1|13369.1|13373.1|13367.1|13374.4|13369.5|13370.4|13366.1|218
1620139800000|2021-05-04 14:50:00|13373.3|13367.3|13370.5|13364.5|13373.7|13369.1|13369|13364.5|222
1620140100000|2021-05-04 14:55:00|13370.6|13364.6|13365.8|13362.8|13370.7|13366.2|13365.7|13361.3|218
1620140400000|2021-05-04 15:00:00|13365.7|13362.7|13368.1|13365.1|13369.7|13365.2|13365|13360.6|271
1620140700000|2021-05-04 15:05:00|13369.4|13363.4|13366.3|13363.3|13371.5|13367|13366.3|13362|217
1620141000000|2021-05-04 15:10:00|13366.2|13363.2|13390.2|13384.2|13391.5|13386.4|13365.8|13362.2|504
1620141300000|2021-05-04 15:15:00|13390.3|13384.3|13377.6|13371.6|13390.9|13386.7|13374.4|13368.4|456
1620141600000|2021-05-04 15:20:00|13377.8|13371.8|13378.9|13372.9|13380.6|13375|13376.8|13371.8|244
1620141900000|2021-05-04 15:25:00|13378.8|13372.8|13373.3|13370.3|13378.9|13374.5|13372.8|13368.4|261
1620142200000|2021-05-04 15:30:00|13373.4|13370.4|13375.6|13369.6|13376.8|13372.2|13371.4|13366.2|405
1620142500000|2021-05-04 15:35:00|13375.5|13369.5|13371.9|13365.9|13377.1|13372.3|13370.4|13365.9|299
1620142800000|2021-05-04 15:40:00|13371.8|13365.8|13370.3|13364.3|13371.9|13367.1|13367.5|13363.1|279
1620143100000|2021-05-04 15:45:00|13370.2|13364.2|13371.1|13368.1|13373.3|13368.4|13368.3|13363.8|196
1620143400000|2021-05-04 15:50:00|13371|13368|13372.8|13366.8|13372.9|13368.5|13370.5|13366|159
1620143700000|2021-05-04 15:55:00|13372.9|13366.9|13375.7|13369.7|13376|13371.3|13371.3|13366.8|286
1620144000000|2021-05-04 16:00:00|13375.5|13369.5|13372.2|13366.2|13376.4|13371.7|13369.8|13364.8|413
1620144300000|2021-05-04 16:05:00|13372.5|13366.5|13373.6|13367.6|13374.2|13369.7|13371|13366.2|265
1620144600000|2021-05-04 16:10:00|13373.5|13367.5|13365.7|13359.7|13373.6|13369.1|13363.2|13358.4|255
1620144900000|2021-05-04 16:15:00|13365.5|13359.5|13366.5|13360.5|13369.3|13363.5|13364.3|13359.5|269
1620145200000|2021-05-04 16:20:00|13366.4|13360.4|13372.6|13366.6|13372.9|13367.9|13365.4|13360.4|499
1620145500000|2021-05-04 16:25:00|13372.7|13366.7|13370|13367|13372.7|13367.7|13365.9|13361.4|327
1620145800000|2021-05-04 16:30:00|13369.9|13366.9|13371.1|13368.1|13372.9|13368.4|13369.8|13365.5|214
1620146100000|2021-05-04 16:35:00|13371|13368|13370.6|13364.6|13374.6|13370.2|13369.2|13364.5|279
1620146400000|2021-05-04 16:40:00|13370.7|13364.7|13370.2|13364.2|13372.2|13367.2|13368.8|13364.2|279
1620146700000|2021-05-04 16:45:00|13368.9|13365.9|13367.6|13361.6|13371.1|13366.4|13367|13361|242
1620147000000|2021-05-04 16:50:00|13367.7|13361.7|13369|13363|13369.2|13364.5|13365.6|13360.6|226
1620147300000|2021-05-04 16:55:00|13367.4|13364.4|13371.8|13365.8|13371.8|13367.3|13366.6|13362.2|228
1620147600000|2021-05-04 17:00:00|13371.9|13365.9|13367.8|13361.8|13372|13367.5|13366.5|13361.8|229
1620147900000|2021-05-04 17:05:00|13367.7|13361.7|13366.9|13360.9|13368.8|13364.3|13365.2|13360.7|198
1620148200000|2021-05-04 17:10:00|13365.4|13362.4|13366.2|13363.2|13369.9|13365.3|13365.4|13361.4|201
1620148500000|2021-05-04 17:15:00|13366.1|13363.1|13367.7|13361.7|13368.7|13364.1|13365.6|13361.2|211
1620148800000|2021-05-04 17:20:00|13367.6|13361.6|13368.2|13365.2|13369.7|13365.2|13366.1|13361.5|211
1620149100000|2021-05-04 17:25:00|13368.3|13365.3|13369.4|13363.4|13370.1|13365.4|13367.6|13362.5|223
1620149400000|2021-05-04 17:30:00|13369.3|13363.3|13366.1|13363.1|13369.9|13365.2|13366.1|13361.4|218
1620149700000|2021-05-04 17:35:00|13366|13363|13368.7|13362.7|13369|13364.3|13365.8|13361.2|175
1620150000000|2021-05-04 17:40:00|13367.3|13364.3|13369.8|13363.8|13370.1|13365.4|13367.2|13362.6|140
1620150300000|2021-05-04 17:45:00|13369.7|13363.7|13365.9|13362.9|13370.7|13366|13365.6|13360.8|291
1620150600000|2021-05-04 17:50:00|13366|13363|13368.4|13362.4|13369.2|13364.5|13365.8|13361.4|209
1620150900000|2021-05-04 17:55:00|13368.3|13362.3|13365.2|13362.2|13369.6|13365.1|13365.1|13360.6|197
1620151200000|2021-05-04 18:00:00|13365.3|13362.3|13365.8|13362.8|13368.7|13364.1|13365.3|13360.7|251
1620151500000|2021-05-04 18:05:00|13367.3|13361.3|13364.3|13361.3|13367.3|13362.7|13364.3|13359.8|181
1620151800000|2021-05-04 18:10:00|13364.2|13361.2|13364|13358|13364.9|13361.3|13362.5|13358|148
1620152100000|2021-05-04 18:15:00|13364.1|13358.1|13365.4|13362.4|13367|13362.4|13362.7|13357.9|144
1620152400000|2021-05-04 18:20:00|13365.3|13362.3|13366.9|13363.9|13368.6|13364.1|13364.4|13359.9|184
1620152700000|2021-05-04 18:25:00|13366.8|13363.8|13369|13363|13369.7|13365|13366.6|13362.3|166
1620153000000|2021-05-04 18:30:00|13369.1|13363.1|13366.3|13363.3|13369.5|13364.8|13364.9|13360.5|130
1620153300000|2021-05-04 18:35:00|13366.2|13363.2|13368.7|13362.7|13368.9|13364.5|13366.2|13361.9|108
1620153600000|2021-05-04 18:40:00|13367.2|13364.2|13369.3|13363.3|13369.7|13365.1|13366.9|13362.2|183
1620153900000|2021-05-04 18:45:00|13368.1|13365.1|13369.5|13363.5|13369.7|13365.1|13366.9|13362.5|159
1620154200000|2021-05-04 18:50:00|13369.6|13363.6|13367.1|13361.1|13369.8|13365.1|13364.6|13360.2|192
1620154500000|2021-05-04 18:55:00|13367|13361|13371.5|13365.5|13371.5|13366|13364.7|13360.2|163
1620154800000|2021-05-04 19:00:00|13372|13366|13370.6|13364.6|13374.1|13368.5|13369.1|13364.5|300
1620155100000|2021-05-04 19:05:00|13370.7|13364.7|13372|13366|13373.6|13368.4|13369.1|13364.6|273
1620155400000|2021-05-04 19:10:00|13370.4|13367.4|13371.2|13368.2|13373.2|13368.3|13369.3|13364.6|234
1620155700000|2021-05-04 19:15:00|13371.1|13368.1|13373.4|13367.4|13374.3|13369.9|13371.1|13366.9|214
1620156000000|2021-05-04 19:20:00|13373.3|13367.3|13373.5|13367.5|13374.2|13369.3|13370.4|13365.9|210
1620156300000|2021-05-04 19:25:00|13373.7|13367.7|13371.2|13365.2|13374.4|13369.1|13369.7|13365.1|178
1620156600000|2021-05-04 19:30:00|13371.4|13365.4|13371.8|13365.8|13374.1|13369.4|13369.8|13365.3|234
1620156900000|2021-05-04 19:35:00|13371.6|13365.6|13369.8|13366.8|13371.9|13367.1|13369.4|13364.7|171
1620157200000|2021-05-04 19:40:00|13369.9|13366.9|13370.6|13364.6|13372.3|13367.7|13368.1|13363.4|205
1620157500000|2021-05-04 19:45:00|13370.5|13364.5|13369.3|13363.3|13370.6|13366|13367.8|13363.2|175
1620157800000|2021-05-04 19:50:00|13368.9|13362.9|13367.5|13361.5|13369|13363.3|13365.9|13360.4|182
1620158100000|2021-05-04 19:55:00|13367.4|13361.4|13369.5|13363.5|13369.8|13364.6|13365.2|13360.4|201
1620158400000|2021-05-04 20:00:00|13369.7|13363.7|13365.4|13359.4|13369.7|13363.7|13365.1|13359.1|159
1620158700000|2021-05-04 20:05:00|13365.3|13359.3|13364.3|13358.3|13365.7|13359.7|13364.3|13358.3|58
1620159000000|2021-05-04 20:10:00|13364.4|13358.4|13362|13359|13364.4|13359.9|13362|13357.4|133
1620159300000|2021-05-04 20:15:00|13363.5|13357.5|13364.2|13358.2|13364.2|13359.5|13362|13357.2|106
1620159600000|2021-05-04 20:20:00|13364.3|13358.3|13364.8|13358.8|13365.5|13360.6|13362.7|13357.7|125
1620159900000|2021-05-04 20:25:00|13364.7|13358.7|13363.9|13357.9|13365.3|13359.3|13363.7|13357.7|75
1620160200000|2021-05-04 20:30:00|13363.8|13357.8|13362.6|13356.6|13363.9|13357.9|13361.9|13355.9|143
1620160500000|2021-05-04 20:35:00|13362.5|13356.5|13362.5|13356.5|13363.1|13357.1|13362.1|13356.1|86
1620160800000|2021-05-04 20:40:00|13362.4|13356.4|13362.9|13356.9|13363.7|13357.7|13361.9|13355.9|109
1620161100000|2021-05-04 20:45:00|13362.7|13356.7|13364.1|13358.1|13364.6|13358.6|13361.9|13355.9|131
1620161400000|2021-05-04 20:50:00|13363.7|13357.7|13363.5|13357.5|13364.9|13358.9|13362.8|13356.8|173
1620161700000|2021-05-04 20:55:00|13364.2|13358.2|13374.9|13360.5|13374.9|13361|13363.7|13357.6|342
1620162000000|2021-05-04 21:00:00|13376.5|13360.6|13376|13360.3|13377.7|13361.7|13375.3|13359.3|36
1620162300000|2021-05-04 21:05:00|13374|13362.3|13372.9|13359.3|13379.2|13363.2|13370.4|13354.4|155
1620162600000|2021-05-04 21:10:00|13373.2|13358.5|13371.1|13360.8|13374.6|13360.8|13369.5|13354.9|107
1620162900000|2021-05-04 21:15:00|13371.3|13358.2|13371.1|13361.9|13374|13362.2|13370.4|13356.3|110
1620163200000|2021-05-04 21:20:00|13369.6|13362|13371.2|13360.3|13374|13362|13369.4|13354.8|91
1620163500000|2021-05-04 21:25:00|13371.1|13360.8|13372.3|13357.4|13374.6|13362.5|13371.1|13356.1|98
1620163800000|2021-05-04 21:30:00|13372.4|13358.3|13372.6|13360.3|13374.5|13363.4|13370.8|13355.8|189
1620164100000|2021-05-04 21:35:00|13371.9|13361.2|13371.5|13363.4|13374|13363.6|13370.4|13358.8|109
1620164400000|2021-05-04 21:40:00|13373|13363.3|13373.3|13359.8|13373.6|13363.4|13371.2|13358.6|85
1620164700000|2021-05-04 21:45:00|13374|13363.2|13371.7|13361.5|13374|13365|13370.1|13358.7|131
1620165000000|2021-05-04 21:50:00|13371.9|13363.6|13371.4|13361.5|13373.8|13365.2|13370.5|13358.3|137
1620165300000|2021-05-04 21:55:00|13371.5|13361.3|13370.7|13360.6|13373.3|13364.3|13368.6|13360|159
1620165600000|2021-05-04 22:00:00|13369.6|13362.8|13367.5|13361.5|13370.8|13362.8|13366.1|13359|652
1620165900000|2021-05-04 22:05:00|13368.1|13362|13367.6|13361.6|13368.8|13362.4|13366.8|13359.3|164
1620166200000|2021-05-04 22:10:00|13367.9|13361.9|13367.5|13361.5|13369|13362.4|13366.8|13360.8|143
1620166500000|2021-05-04 22:15:00|13367.6|13361.6|13368.6|13362.3|13370.6|13363.4|13367.1|13361|102
1620166800000|2021-05-04 22:20:00|13368.7|13362.2|13369|13362.3|13370.1|13363.2|13367.4|13360.7|115
1620167100000|2021-05-04 22:25:00|13368.9|13362|13368.1|13362.1|13370.7|13363.2|13367.1|13361|97
1620167400000|2021-05-04 22:30:00|13368.5|13361.9|13367.2|13361.2|13370.4|13362.9|13367|13360.7|140
1620167700000|2021-05-04 22:35:00|13369.4|13362.5|13367.5|13361.2|13369.9|13362.9|13365.8|13359|116
1620168000000|2021-05-04 22:40:00|13367.6|13361.6|13366.9|13360.9|13368.7|13361.8|13365.8|13359.8|130
1620168300000|2021-05-04 22:45:00|13366|13360|13363.7|13357.7|13366.9|13360.9|13363.6|13357.6|181
1620168600000|2021-05-04 22:50:00|13363.8|13357.8|13364.8|13358.8|13365.6|13359.6|13363.4|13357.4|120
1620168900000|2021-05-04 22:55:00|13364.7|13358.7|13363.6|13357.6|13365.3|13359.3|13363.3|13357.3|124
1620169200000|2021-05-04 23:00:00|13363.8|13357.8|13363.1|13357.1|13365.5|13359.5|13362|13356|211
1620169500000|2021-05-04 23:05:00|13363.2|13357.2|13361.8|13355.8|13363.7|13358.7|13361.5|13355.8|113
1620169800000|2021-05-04 23:10:00|13362|13356|13365.9|13359.9|13366.7|13360.7|13360.7|13355.8|164
1620170100000|2021-05-04 23:15:00|13366|13360|13365.2|13359.2|13366.8|13361.3|13363.6|13359|156
1620170400000|2021-05-04 23:20:00|13365|13359|13364.7|13361.7|13366.7|13362|13363.6|13359|80
1620170700000|2021-05-04 23:25:00|13366.3|13360.3|13365.7|13359.7|13366.5|13361.9|13364.3|13359.6|87
1620171000000|2021-05-04 23:30:00|13365.8|13359.8|13364.5|13361.5|13366.1|13361.5|13364.1|13359.6|42
1620171300000|2021-05-04 23:35:00|13364.4|13361.4|13366.2|13360.2|13366.3|13361.8|13363.7|13359.1|153
1620171600000|2021-05-04 23:40:00|13366.1|13360.1|13365.2|13359.2|13366.4|13361.4|13364.3|13359.1|137
1620171900000|2021-05-04 23:45:00|13365.3|13359.3|13366.9|13360.9|13367.7|13362.6|13365.1|13359.1|130
1620172200000|2021-05-04 23:50:00|13367|13361|13365.2|13362.2|13367.5|13362.4|13365|13360.3|132
1620172500000|2021-05-04 23:55:00|13365.1|13362.1|13366.6|13360.6|13367.4|13362.4|13365|13360.4|158
1620172800000|2021-05-05 00:00:00|13366.5|13360.5|13362.1|13356.1|13366.9|13362.4|13360.5|13355.9|180
1620173100000|2021-05-05 00:05:00|13362|13356|13361.8|13358.8|13364.5|13360|13360.5|13356|149
1620173400000|2021-05-05 00:10:00|13361.9|13358.9|13361.6|13358.6|13363.6|13359.2|13361.6|13357.1|152
1620173700000|2021-05-05 00:15:00|13361.7|13358.7|13358.5|13355.5|13363|13358.7|13358.4|13353.9|163
1620174000000|2021-05-05 00:20:00|13358.6|13355.6|13359|13356|13361.2|13356.8|13358.5|13354.3|173
1620174300000|2021-05-05 00:25:00|13360.6|13354.6|13362.2|13356.2|13363.3|13358.3|13358.8|13354.6|145
1620174600000|2021-05-05 00:30:00|13362.1|13356.1|13359.4|13356.4|13362.1|13357.6|13359.3|13354.7|110
1620174900000|2021-05-05 00:35:00|13359.3|13356.3|13355.7|13352.7|13360.9|13356.4|13355.6|13351.1|156
1620175200000|2021-05-05 00:40:00|13357|13351|13358.1|13352.1|13359.3|13354.9|13355.4|13350.9|206
1620175500000|2021-05-05 00:45:00|13358.2|13352.2|13356.4|13353.4|13359.5|13355|13356.1|13351.5|165
1620175800000|2021-05-05 00:50:00|13356.3|13353.3|13353.8|13350.8|13358.2|13353.5|13353.7|13349.1|160
1620176100000|2021-05-05 00:55:00|13353.7|13350.7|13351|13348|13355.5|13351|13349.9|13345.5|218
1620176400000|2021-05-05 01:00:00|13351.2|13348.2|13352.2|13349.2|13354|13349.3|13349.6|13345.1|181
1620176700000|2021-05-05 01:05:00|13353.7|13347.7|13350|13347|13354.2|13349.9|13349|13344.4|154
1620177000000|2021-05-05 01:10:00|13350.1|13347.1|13352.5|13346.5|13352.5|13347.9|13348.7|13344.1|217
1620177300000|2021-05-05 01:15:00|13352.4|13346.4|13349.7|13346.7|13353.3|13348.6|13348.9|13344.7|246
1620177600000|2021-05-05 01:20:00|13349.6|13346.6|13350.7|13347.7|13352.5|13347.8|13349.6|13345.3|198
1620177900000|2021-05-05 01:25:00|13352.2|13346.2|13353|13347|13353.1|13348.6|13350.7|13346.1|96
1620178200000|2021-05-05 01:30:00|13352.9|13346.9|13352.7|13349.7|13354.1|13349.8|13349.8|13345.6|176
1620178500000|2021-05-05 01:35:00|13354|13348|13352.2|13349.2|13354.1|13349.7|13350.2|13345.8|205
1620178800000|2021-05-05 01:40:00|13352.4|13349.4|13351.7|13348.7|13354.3|13349.7|13351.4|13346.8|200
1620179100000|2021-05-05 01:45:00|13351.5|13348.5|13348.9|13345.9|13353.6|13348.8|13348.8|13344.3|153
1620179400000|2021-05-05 01:50:00|13349.2|13346.2|13350.7|13344.7|13351.1|13346.6|13348.9|13344.4|262
1620179700000|2021-05-05 01:55:00|13350.5|13344.5|13347.4|13344.4|13351.1|13346.6|13347.1|13342.7|188
1620180000000|2021-05-05 02:00:00|13347.3|13344.3|13346.4|13343.4|13348.9|13344.5|13343.4|13339.1|241
1620180300000|2021-05-05 02:05:00|13346.3|13343.3|13347.3|13344.3|13349.6|13345|13345.9|13341.5|154
1620180600000|2021-05-05 02:10:00|13347.2|13344.2|13346.1|13343.1|13348.7|13344.3|13345.7|13341.3|124
1620180900000|2021-05-05 02:15:00|13346|13343|13346.1|13340.1|13347.5|13343.1|13344.2|13339.8|189
1620181200000|2021-05-05 02:20:00|13344.6|13341.6|13343.9|13340.9|13346.4|13342.1|13343.8|13339.6|208
1620181500000|2021-05-05 02:25:00|13344|13341|13343.8|13340.8|13345.8|13341.3|13343.3|13338.9|129
1620181800000|2021-05-05 02:30:00|13343.7|13340.7|13342.6|13339.6|13344.8|13341|13340.8|13336.4|196
1620182100000|2021-05-05 02:35:00|13342.7|13339.7|13343.6|13340.6|13344.4|13340.6|13342|13337.8|142
1620182400000|2021-05-05 02:40:00|13343.7|13340.7|13343.9|13340.9|13345.5|13341.1|13343.1|13338.7|146
1620182700000|2021-05-05 02:45:00|13343.8|13340.8|13345.5|13342.5|13347.6|13342.9|13343.8|13339.3|137
1620183000000|2021-05-05 02:50:00|13345.3|13342.3|13345.1|13342.1|13346.7|13342.3|13345|13340.7|56
1620183300000|2021-05-05 02:55:00|13345.2|13342.2|13350|13344|13350.1|13345.2|13345.1|13340.8|154
1620183600000|2021-05-05 03:00:00|13349.9|13343.9|13350.8|13344.8|13351.7|13347.2|13348.4|13343.8|133
1620183900000|2021-05-05 03:05:00|13351|13345|13352.2|13346.2|13352.6|13348.1|13349.5|13345|119
1620184200000|2021-05-05 03:10:00|13352.3|13346.3|13350.3|13347.3|13352.3|13347.8|13349.9|13345.6|69
1620184500000|2021-05-05 03:15:00|13350.1|13347.1|13349.1|13346.1|13351.8|13347.6|13349|13344.5|85
1620184800000|2021-05-05 03:20:00|13349|13346|13345.2|13342.2|13350.6|13346.2|13345.2|13340.7|137
1620185100000|2021-05-05 03:25:00|13347|13341|13343.8|13340.8|13347.1|13342.5|13343.5|13338.8|120
1620185400000|2021-05-05 03:30:00|13343.7|13340.7|13343.3|13340.3|13344.9|13340.7|13343.1|13338.7|73
1620185700000|2021-05-05 03:35:00|13343.2|13340.2|13344.1|13341.1|13345.8|13341.3|13343.2|13339.4|73
1620186000000|2021-05-05 03:40:00|13343.9|13340.9|13343.9|13340.9|13344.4|13341.4|13343.5|13340.5|97
1620186300000|2021-05-05 03:45:00|13343.8|13340.8|13344.4|13341.4|13345.4|13341.5|13343.7|13339.3|100
1620186600000|2021-05-05 03:50:00|13344.5|13341.5|13347.5|13344.5|13349.2|13344.7|13344.4|13341.2|112
1620186900000|2021-05-05 03:55:00|13347.6|13344.6|13346.2|13343.2|13349.5|13345.1|13345.2|13340.6|170
1620187200000|2021-05-05 04:00:00|13346.3|13343.3|13346|13343|13348.3|13343.7|13345.8|13341.6|132
1620187500000|2021-05-05 04:05:00|13346.1|13343.1|13345.2|13342.2|13347.3|13343.2|13345|13340.7|79
1620187800000|2021-05-05 04:10:00|13345.1|13342.1|13346.5|13343.5|13347.6|13343.5|13344.9|13340.6|66
1620188100000|2021-05-05 04:15:00|13346.4|13343.4|13348.3|13345.3|13349.8|13345.4|13346.4|13342.6|105
1620188400000|2021-05-05 04:20:00|13348.5|13345.5|13350.4|13347.4|13351.9|13347.5|13348.2|13343.8|107
1620188700000|2021-05-05 04:25:00|13350.3|13347.3|13351.3|13348.3|13352.7|13348.4|13349.3|13344.7|158
1620189000000|2021-05-05 04:30:00|13351.4|13348.4|13350.5|13347.5|13352.9|13348.8|13349.2|13344.9|156
1620189300000|2021-05-05 04:35:00|13352|13346|13350.1|13347.1|13352.5|13348.3|13349.9|13345.7|103
1620189600000|2021-05-05 04:40:00|13350|13347|13350.4|13347.4|13351.7|13347.5|13349.7|13345.2|98
1620189900000|2021-05-05 04:45:00|13350.3|13347.3|13354.2|13348.2|13354.4|13350|13350.1|13345.8|127
1620190200000|2021-05-05 04:50:00|13354.1|13348.1|13353.6|13350.6|13355.3|13350.9|13352.8|13348.1|195
1620190500000|2021-05-05 04:55:00|13353.7|13350.7|13358.4|13352.4|13358.9|13354.1|13353.6|13349.1|210
1620190800000|2021-05-05 05:00:00|13358.5|13352.5|13358.5|13355.5|13360.1|13355.7|13356.7|13352.2|186
1620191100000|2021-05-05 05:05:00|13358.6|13355.6|13361.2|13355.2|13361.3|13356.9|13358.5|13353.9|157
1620191400000|2021-05-05 05:10:00|13361.4|13355.4|13361.8|13358.8|13363.5|13359.4|13360|13355.4|128
1620191700000|2021-05-05 05:15:00|13361.7|13358.7|13361.3|13358.3|13362.4|13358.8|13360|13355.7|190
1620192000000|2021-05-05 05:20:00|13363.2|13357.2|13365.4|13362.4|13367.1|13362.5|13361.6|13357.1|217
1620192300000|2021-05-05 05:25:00|13365.5|13362.5|13370.1|13364.1|13370.4|13366|13365.2|13361|237
1620192600000|2021-05-05 05:30:00|13370.2|13364.2|13376.4|13370.4|13376.5|13370.5|13368.1|13363.5|267
1620192900000|2021-05-05 05:35:00|13376.6|13370.6|13377.5|13371.5|13378|13373.4|13376|13370.4|184
1620193200000|2021-05-05 05:40:00|13377.4|13371.4|13376.4|13370.4|13377.5|13373.1|13375|13370.3|162
1620193500000|2021-05-05 05:45:00|13375|13372|13372|13366|13376.6|13372.1|13370.8|13365.8|220
1620193800000|2021-05-05 05:50:00|13372.3|13366.3|13372.9|13366.9|13373.1|13368.5|13370.3|13366|145
1620194100000|2021-05-05 05:55:00|13372.8|13366.8|13372.4|13366.4|13373.1|13368.5|13370.6|13366.2|169
1620194400000|2021-05-05 06:00:00|13371|13368|13370.7|13364.7|13373.1|13368.4|13366.2|13361.4|236
1620194700000|2021-05-05 06:05:00|13370.4|13364.4|13371.9|13368.9|13373.7|13369.3|13369.2|13364.2|209
1620195000000|2021-05-05 06:10:00|13372|13369|13378.5|13372.5|13379.2|13374.3|13371.4|13366.8|281
1620195300000|2021-05-05 06:15:00|13378.6|13372.6|13380.7|13374.7|13381|13376.3|13376.9|13372.3|212
1620195600000|2021-05-05 06:20:00|13380.6|13374.6|13379.9|13373.9|13381.7|13377.1|13377.6|13372.9|200
1620195900000|2021-05-05 06:25:00|13380|13374|13379.9|13373.9|13380.5|13375.9|13376.7|13372.2|201
1620196200000|2021-05-05 06:30:00|13379.8|13373.8|13383|13377|13385.3|13380.2|13378.3|13373.7|225
1620196500000|2021-05-05 06:35:00|13383.1|13377.1|13381.1|13375.1|13384|13379.2|13379.4|13374.8|263
1620196800000|2021-05-05 06:40:00|13379.5|13376.5|13381.9|13378.9|13384|13379.6|13379.5|13375.1|252
1620197100000|2021-05-05 06:45:00|13382|13379|13385.5|13379.5|13386.1|13380.6|13379.7|13375.1|227
1620197400000|2021-05-05 06:50:00|13385.6|13379.6|13382.8|13379.8|13385.8|13380.6|13382.8|13378.3|174
1620197700000|2021-05-05 06:55:00|13384.3|13378.3|13384.7|13378.7|13386.1|13381.4|13382.7|13378.2|207
1620198000000|2021-05-05 07:00:00|13383.1|13380.1|13386|13383|13387.5|13383.1|13380.5|13375.5|306
1620198300000|2021-05-05 07:05:00|13387.5|13381.5|13392|13386|13394.8|13390.1|13385.5|13381.1|359
1620198600000|2021-05-05 07:10:00|13391.9|13385.9|13387.6|13384.6|13393.7|13389.1|13386.8|13382.3|272
1620198900000|2021-05-05 07:15:00|13387.5|13384.5|13388.8|13385.8|13390.2|13385.9|13385.7|13381|257
1620199200000|2021-05-05 07:20:00|13388.9|13385.9|13387.1|13381.1|13391|13386.6|13385.4|13380.9|313
1620199500000|2021-05-05 07:25:00|13387|13381|13386.3|13380.3|13389.9|13385.4|13382.7|13377.9|292
1620199800000|2021-05-05 07:30:00|13386.2|13380.2|13387.2|13381.2|13389.3|13384.6|13384.5|13379.7|210
1620200100000|2021-05-05 07:35:00|13387.1|13381.1|13387.1|13384.1|13390.1|13385.7|13385.7|13381.1|263
1620200400000|2021-05-05 07:40:00|13387|13384|13387.1|13381.1|13388.3|13384.1|13384.3|13379.7|214
1620200700000|2021-05-05 07:45:00|13387|13381|13385.2|13382.2|13389.2|13384.8|13385.1|13380.7|210
1620201000000|2021-05-05 07:50:00|13385.1|13382.1|13384.2|13378.2|13386.9|13382.1|13382.5|13377.9|261
1620201300000|2021-05-05 07:55:00|13384.3|13378.3|13377.9|13371.9|13384.3|13379.8|13374.4|13369.7|277
1620201600000|2021-05-05 08:00:00|13378|13372|13379.6|13373.6|13380.2|13375.3|13377.1|13371.9|197
1620201900000|2021-05-05 08:05:00|13379.7|13373.7|13377.9|13374.9|13379.9|13375.3|13377.3|13372.8|160
1620202200000|2021-05-05 08:10:00|13378|13375|13379.8|13376.8|13381.7|13377.1|13377.9|13373.3|208
1620202500000|2021-05-05 08:15:00|13381.2|13375.2|13378.6|13372.6|13381.2|13376.8|13377.1|13372.4|211
1620202800000|2021-05-05 08:20:00|13378.5|13372.5|13378.4|13375.4|13380.7|13376.1|13375.1|13370.7|263
1620203100000|2021-05-05 08:25:00|13378.5|13375.5|13375.5|13372.5|13379.8|13375.5|13375.5|13371.3|218
1620203400000|2021-05-05 08:30:00|13375.6|13372.6|13374.8|13368.8|13377.3|13373|13373.4|13368.4|219
1620203700000|2021-05-05 08:35:00|13374.7|13368.7|13376.7|13370.7|13376.7|13372|13372.7|13368.4|212
1620204000000|2021-05-05 08:40:00|13376.6|13370.6|13376.3|13370.3|13378.1|13373.7|13373|13367.9|235
1620204300000|2021-05-05 08:45:00|13374.8|13371.8|13372.5|13369.5|13376.8|13372.3|13372.5|13368|192
1620204600000|2021-05-05 08:50:00|13372.1|13369.1|13371.7|13368.7|13374.4|13370|13371.5|13367.3|169
1620204900000|2021-05-05 08:55:00|13371.6|13368.6|13372|13366|13374.3|13369.8|13369.8|13365|193
1620205200000|2021-05-05 09:00:00|13371.8|13365.8|13367.6|13364.6|13372.1|13367.4|13367.6|13363|203
1620205500000|2021-05-05 09:05:00|13367.7|13364.7|13368.3|13362.3|13370.9|13366.3|13366.7|13362.2|141
1620205800000|2021-05-05 09:10:00|13366.8|13363.8|13368.3|13362.3|13368.7|13364.2|13366.6|13362.1|192
1620206100000|2021-05-05 09:15:00|13368.2|13362.2|13367|13364|13369.8|13364.2|13364.5|13359.9|170
1620206400000|2021-05-05 09:20:00|13367.2|13364.2|13366.5|13360.5|13368.7|13364.2|13365.1|13360.5|174
1620206700000|2021-05-05 09:25:00|13366.6|13360.6|13364.9|13361.9|13367|13362.5|13363.7|13359.2|149
1620207000000|2021-05-05 09:30:00|13364.8|13361.8|13362.8|13359.8|13366|13361.8|13362.6|13357.8|138
1620207300000|2021-05-05 09:35:00|13362.9|13359.9|13363.6|13357.6|13364.6|13360|13361.9|13357.3|131
1620207600000|2021-05-05 09:40:00|13362.1|13359.1|13363.7|13357.7|13363.7|13359.4|13361.2|13356.8|146
1620207900000|2021-05-05 09:45:00|13362.2|13359.2|13359.3|13356.3|13363.7|13359.2|13358.3|13353.8|203
1620208200000|2021-05-05 09:50:00|13359|13356|13359.2|13356.2|13360.7|13356.2|13358.3|13353.8|184
1620208500000|2021-05-05 09:55:00|13359.1|13356.1|13360.2|13357.2|13362.4|13357.7|13358.9|13354.4|189
1620208800000|2021-05-05 10:00:00|13360.3|13357.3|13360.1|13354.1|13361.2|13357.4|13357.5|13353|205
1620209100000|2021-05-05 10:05:00|13360|13354|13356.9|13353.9|13360.3|13355.7|13356.8|13352.3|174
1620209400000|2021-05-05 10:10:00|13356.8|13353.8|13355.4|13352.4|13358.6|13354.1|13355.4|13351.4|88
1620209700000|2021-05-05 10:15:00|13355.5|13352.5|13353.9|13350.9|13355.9|13352.9|13353.7|13350.7|177
1620210000000|2021-05-05 10:20:00|13353.8|13350.8|13353.2|13350.2|13355.5|13351|13352.2|13347.3|223
1620210300000|2021-05-05 10:25:00|13353|13350|13352.2|13349.2|13355.4|13350.9|13352.1|13348.3|182
1620210600000|2021-05-05 10:30:00|13352.3|13349.3|13352.4|13349.4|13355.5|13350.9|13352|13347.6|205
1620210900000|2021-05-05 10:35:00|13352.5|13349.5|13351.5|13348.5|13354.5|13350|13350.3|13345.5|290
1620211200000|2021-05-05 10:40:00|13353.2|13347.2|13352|13349|13354.2|13349.6|13351.2|13347|189
1620211500000|2021-05-05 10:45:00|13352.1|13349.1|13351.8|13348.8|13353.8|13349.7|13351.2|13346.7|191
1620211800000|2021-05-05 10:50:00|13351.9|13348.9|13352|13349|13353.5|13349.3|13349.7|13345.3|220
1620212100000|2021-05-05 10:55:00|13351.9|13348.9|13352.2|13349.2|13354.2|13349.9|13351.9|13347.4|184
1620212400000|2021-05-05 11:00:00|13352.1|13349.1|13352.3|13349.3|13353.8|13349.6|13351.8|13347.1|135
1620212700000|2021-05-05 11:05:00|13352.2|13349.2|13354.6|13351.6|13356.2|13351.8|13352.2|13348|175
1620213000000|2021-05-05 11:10:00|13354.5|13351.5|13354.2|13351.2|13356.1|13351.6|13354.1|13349.8|86
1620213300000|2021-05-05 11:15:00|13354.3|13351.3|13356|13353|13357.5|13353|13354.1|13349.9|138
1620213600000|2021-05-05 11:20:00|13355.9|13352.9|13358.3|13352.3|13358.4|13353.9|13355.7|13351.5|141
1620213900000|2021-05-05 11:25:00|13358.2|13352.2|13356.9|13353.9|13358.5|13353.9|13355.8|13351.4|218
1620214200000|2021-05-05 11:30:00|13358.4|13352.4|13356.5|13353.5|13358.9|13354.5|13355.9|13351.4|176
1620214500000|2021-05-05 11:35:00|13358|13352|13355.6|13352.6|13358.6|13353.8|13355.2|13350.5|136
1620214800000|2021-05-05 11:40:00|13357.2|13351.2|13356|13350|13357.2|13352.3|13352.5|13348|221
1620215100000|2021-05-05 11:45:00|13355.9|13349.9|13354.9|13351.9|13356.5|13351.9|13353.7|13349.1|177
1620215400000|2021-05-05 11:50:00|13354.8|13351.8|13357.7|13354.7|13359.3|13354.7|13354.8|13350.4|195
1620215700000|2021-05-05 11:55:00|13357.6|13354.6|13358.2|13352.2|13360.3|13355.9|13356.4|13351.8|174
1620216000000|2021-05-05 12:00:00|13358.3|13352.3|13357.2|13354.2|13358.7|13354.3|13356.4|13352.1|127
1620216300000|2021-05-05 12:05:00|13357.1|13354.1|13356.4|13353.4|13358|13354.3|13356.3|13351.9|157
1620216600000|2021-05-05 12:10:00|13356.3|13353.3|13359|13353|13359.2|13353.3|13353|13348.3|188
1620216900000|2021-05-05 12:15:00|13358.9|13352.9|13356.2|13353.2|13359|13353.3|13354.1|13349.1|225
1620217200000|2021-05-05 12:20:00|13356.1|13353.1|13357.7|13354.7|13359.8|13355.4|13356.1|13351.6|196
1620217500000|2021-05-05 12:25:00|13357.8|13354.8|13367.5|13361.5|13367.5|13363|13357.6|13353.8|318
1620217800000|2021-05-05 12:30:00|13367.4|13361.4|13365.6|13362.6|13369|13364|13365.2|13360.7|350
1620218100000|2021-05-05 12:35:00|13365.7|13362.7|13365|13359|13367.4|13363.1|13363.1|13358.3|246
1620218400000|2021-05-05 12:40:00|13364.9|13358.9|13362.3|13359.3|13365.4|13361|13361.6|13357.2|205
1620218700000|2021-05-05 12:45:00|13363.5|13357.5|13360.8|13354.8|13364.4|13359.9|13359.1|13354.6|215
1620219000000|2021-05-05 12:50:00|13360.6|13354.6|13360.9|13354.9|13361.4|13356.9|13358.1|13354|266
1620219300000|2021-05-05 12:55:00|13360.8|13354.8|13362.2|13356.2|13363.3|13358.8|13359.5|13354.7|192
1620219600000|2021-05-05 13:00:00|13362.1|13356.1|13361.5|13355.5|13362.1|13357.6|13358.2|13353.6|214
1620219900000|2021-05-05 13:05:00|13361.6|13355.6|13356.6|13353.6|13362.7|13358.2|13356.4|13351.8|300
1620220200000|2021-05-05 13:10:00|13356.7|13353.7|13358.1|13355.1|13359.7|13355.2|13356.7|13352.3|186
1620220500000|2021-05-05 13:15:00|13358|13355|13356.6|13353.6|13361|13356.4|13356.5|13352.1|192
1620220800000|2021-05-05 13:20:00|13356.7|13353.7|13358.9|13355.9|13360.5|13356|13356.5|13352.3|183
1620221100000|2021-05-05 13:25:00|13359|13356|13359.7|13353.7|13360.8|13356.2|13357.3|13352.7|197
1620221400000|2021-05-05 13:30:00|13359.6|13353.6|13356.3|13350.3|13359.7|13354.8|13355.1|13350.3|233
1620221700000|2021-05-05 13:35:00|13356.4|13350.4|13355.7|13349.7|13356.7|13352.1|13353|13348.5|253
1620222000000|2021-05-05 13:40:00|13355.6|13349.6|13355.7|13349.7|13357.3|13352.9|13354|13349.3|178
1620222300000|2021-05-05 13:45:00|13356|13350|13359.2|13353.2|13359.4|13354.3|13354.4|13349.5|284
1620222600000|2021-05-05 13:50:00|13359.4|13353.4|13361.9|13355.9|13363.6|13357.7|13357.4|13352.7|303
1620222900000|2021-05-05 13:55:00|13362|13356|13363.1|13357.1|13364.5|13360|13360.2|13355.1|234
1620223200000|2021-05-05 14:00:00|13363|13357|13365.2|13359.2|13365.3|13359.9|13361.3|13355.4|242
1620223500000|2021-05-05 14:05:00|13365.3|13359.3|13363.6|13360.6|13366.1|13361.6|13363.1|13358.5|278
1620223800000|2021-05-05 14:10:00|13363.4|13360.4|13363.9|13360.9|13365.3|13361|13362.5|13357.9|204
1620224100000|2021-05-05 14:15:00|13364.1|13361.1|13364.7|13361.7|13367.7|13363|13363.4|13358.9|207
1620224400000|2021-05-05 14:20:00|13364.8|13361.8|13360.9|13357.9|13366.9|13362.4|13360.7|13356.1|205
1620224700000|2021-05-05 14:25:00|13360.8|13357.8|13362.6|13356.6|13364.9|13360.5|13360.5|13355.9|204
1620225000000|2021-05-05 14:30:00|13362.5|13356.5|13358.1|13355.1|13363.5|13359.1|13357.8|13353.2|214
1620225300000|2021-05-05 14:35:00|13358|13355|13360.3|13354.3|13361.5|13356.9|13357.8|13353.2|216
1620225600000|2021-05-05 14:40:00|13360.5|13354.5|13356.9|13350.9|13360.5|13355.7|13354.1|13349.6|206
1620225900000|2021-05-05 14:45:00|13357|13351|13357.1|13351.1|13357.8|13353.1|13354.3|13349.8|220
1620226200000|2021-05-05 14:50:00|13357|13351|13354.7|13351.7|13357.2|13352.3|13351.9|13345.9|226
1620226500000|2021-05-05 14:55:00|13354.8|13351.8|13353.3|13350.3|13354.9|13351.8|13351.8|13347.2|175
1620226800000|2021-05-05 15:00:00|13354.9|13348.9|13354.6|13351.6|13357.3|13351.8|13353.7|13348.9|142
1620227100000|2021-05-05 15:05:00|13354.7|13351.7|13352.9|13349.9|13354.8|13351.7|13351.1|13346.6|140
1620227400000|2021-05-05 15:10:00|13352.8|13349.8|13354.2|13351.2|13356.2|13351.6|13351.8|13347.2|148
1620227700000|2021-05-05 15:15:00|13354.3|13351.3|13359.3|13353.3|13359.3|13354.5|13354.2|13350.8|143
1620228000000|2021-05-05 15:20:00|13359.2|13353.2|13357.3|13351.3|13360.1|13355.7|13355.8|13351.1|136
1620228300000|2021-05-05 15:25:00|13357.4|13351.4|13358.3|13352.3|13359.5|13354.4|13355.9|13351.3|110
1620228600000|2021-05-05 15:30:00|13358.4|13352.4|13356.2|13350.2|13358.5|13354.2|13353.7|13349.3|130
1620228900000|2021-05-05 15:35:00|13356.3|13350.3|13356.7|13350.7|13357.1|13352.6|13354|13349.4|200
1620229200000|2021-05-05 15:40:00|13356.6|13350.6|13354.9|13351.9|13356.8|13352.3|13353.9|13349.5|113
1620229500000|2021-05-05 15:45:00|13354.8|13351.8|13356.9|13353.9|13358.6|13354.2|13354.8|13351.3|147
1620229800000|2021-05-05 15:50:00|13356.8|13353.8|13355.5|13352.5|13358.4|13353.9|13355|13350.5|125
1620230100000|2021-05-05 15:55:00|13355.6|13352.6|13356.1|13353.1|13357.1|13353.3|13355.3|13350.8|103
1620230400000|2021-05-05 16:00:00|13356.2|13353.2|13359.3|13353.3|13359.3|13354.4|13355.8|13351.4|98
1620230700000|2021-05-05 16:05:00|13359.1|13353.1|13360.8|13354.8|13361.1|13356.5|13357.6|13353.1|183
1620231000000|2021-05-05 16:10:00|13360.9|13354.9|13362.1|13356.1|13362.1|13357.2|13359|13354.6|173
1620231300000|2021-05-05 16:15:00|13362|13356|13363.4|13357.4|13363.4|13358|13358.5|13353.4|189
1620231600000|2021-05-05 16:20:00|13363.5|13357.5|13362.8|13359.8|13364.6|13360.2|13362.2|13357.3|133
1620231900000|2021-05-05 16:25:00|13363.7|13357.7|13360.4|13357.4|13363.7|13358.1|13360.3|13355.8|142
1620232200000|2021-05-05 16:30:00|13360.5|13357.5|13360.9|13357.9|13362.8|13358.2|13360|13355.6|156
1620232500000|2021-05-05 16:35:00|13362.6|13356.6|13361.3|13358.3|13362.8|13358.5|13360.8|13356.2|117
1620232800000|2021-05-05 16:40:00|13361.4|13358.4|13361.2|13358.2|13363.1|13358.6|13361.1|13356.6|83
1620233100000|2021-05-05 16:45:00|13361.3|13358.3|13361.6|13358.6|13363.5|13358.9|13361.2|13356.6|127
1620233400000|2021-05-05 16:50:00|13361.7|13358.7|13361.3|13358.3|13363.2|13358.7|13361.1|13356.7|115
1620233700000|2021-05-05 16:55:00|13361.2|13358.2|13363.9|13360.9|13365.7|13361.1|13361.2|13356.9|133
1620234000000|2021-05-05 17:00:00|13364|13361|13366.2|13363.2|13368|13363.7|13363.9|13359.5|133
1620234300000|2021-05-05 17:05:00|13366.3|13363.3|13363.1|13360.1|13368.1|13363.6|13363.1|13358.6|156
1620234600000|2021-05-05 17:10:00|13363.2|13360.2|13362.9|13359.9|13364.8|13360.2|13362.5|13358.1|78
1620234900000|2021-05-05 17:15:00|13363|13360|13363.9|13360.9|13365.5|13360.9|13362.8|13358.3|93
1620235200000|2021-05-05 17:20:00|13363.7|13360.7|13363.8|13360.8|13365.4|13360.9|13363.6|13359.3|54
1620235500000|2021-05-05 17:25:00|13363.5|13360.5|13361.3|13358.3|13364.9|13360.5|13361.3|13356.9|135
1620235800000|2021-05-05 17:30:00|13361.4|13358.4|13361.5|13355.5|13363.1|13358.6|13360.2|13355.5|122
1620236100000|2021-05-05 17:35:00|13361.4|13355.4|13360.1|13354.1|13361.7|13357.2|13358.1|13353.6|148
1620236400000|2021-05-05 17:40:00|13358.4|13355.4|13360.2|13354.2|13360.5|13355.6|13358.1|13353.5|175
1620236700000|2021-05-05 17:45:00|13360.1|13354.1|13361.5|13355.5|13361.8|13357.3|13359.8|13354.1|99
1620237000000|2021-05-05 17:50:00|13361.6|13355.6|13359.4|13353.4|13361.7|13357|13358|13353.1|106
1620237300000|2021-05-05 17:55:00|13357.8|13354.8|13360.6|13354.6|13360.6|13356|13357.6|13352.6|150
1620237600000|2021-05-05 18:00:00|13360.8|13354.8|13362.6|13356.6|13362.7|13358.4|13359.1|13354.5|156
1620237900000|2021-05-05 18:05:00|13362.7|13356.7|13362.5|13359.5|13364|13359.6|13360.6|13356|137
1620238200000|2021-05-05 18:10:00|13362.4|13359.4|13363.7|13357.7|13364|13359.6|13362|13357.5|140
1620238500000|2021-05-05 18:15:00|13363.8|13357.8|13362.7|13356.7|13363.8|13359.2|13361.1|13356.3|163
1620238800000|2021-05-05 18:20:00|13362.8|13356.8|13363.3|13357.3|13363.6|13359|13361.4|13356.5|178
1620239100000|2021-05-05 18:25:00|13361.8|13358.8|13361.2|13358.2|13365.1|13360.2|13361.1|13356.8|174
1620239400000|2021-05-05 18:30:00|13361.1|13358.1|13362.3|13356.3|13363|13358.4|13360.5|13356.1|177
1620239700000|2021-05-05 18:35:00|13362.4|13356.4|13363.5|13357.5|13364|13359.1|13360.9|13356.3|149
1620240000000|2021-05-05 18:40:00|13362.1|13359.1|13363.3|13357.3|13363.8|13359.3|13361.6|13357|91
1620240300000|2021-05-05 18:45:00|13363.4|13357.4|13361.5|13355.5|13363.5|13359.1|13359.8|13355.4|122
1620240600000|2021-05-05 18:50:00|13361.4|13355.4|13359.6|13356.6|13361.5|13356.9|13359.4|13355.3|68
1620240900000|2021-05-05 18:55:00|13359.4|13356.4|13361.2|13355.2|13361.7|13357.2|13358.7|13354.3|154
1620241200000|2021-05-05 19:00:00|13361.3|13355.3|13364|13358|13364.4|13359.9|13359.8|13355.1|204
1620241500000|2021-05-05 19:05:00|13364.1|13358.1|13362.7|13356.7|13364.1|13359.3|13360.1|13355.6|139
1620241800000|2021-05-05 19:10:00|13362.6|13356.6|13362.7|13359.7|13364.5|13360.1|13361.1|13356.6|169
1620242100000|2021-05-05 19:15:00|13362.8|13359.8|13362.7|13356.7|13364.5|13360|13361.6|13356.7|167
1620242400000|2021-05-05 19:20:00|13362.8|13356.8|13363.9|13357.9|13364|13359.3|13361.5|13356.4|147
1620242700000|2021-05-05 19:25:00|13364|13358|13362.6|13356.6|13364.4|13359.9|13361.4|13356.3|126
1620243000000|2021-05-05 19:30:00|13362.5|13356.5|13363.1|13357.1|13363.6|13359.1|13361.3|13356.5|175
1620243300000|2021-05-05 19:35:00|13363.2|13357.2|13360.9|13357.9|13363.5|13358.8|13360.7|13356.3|93
1620243600000|2021-05-05 19:40:00|13362.4|13356.4|13362|13356|13363.4|13358.9|13361.1|13355.9|169
1620243900000|2021-05-05 19:45:00|13362.2|13356.2|13361.5|13355.5|13362.5|13357.7|13360.7|13355.2|105
1620244200000|2021-05-05 19:50:00|13361.6|13355.6|13360.6|13354.6|13361.9|13357.3|13358.7|13354.2|142
1620244500000|2021-05-05 19:55:00|13360.7|13354.7|13362.7|13356.7|13362.8|13357.2|13358.8|13354.3|167
1620244800000|2021-05-05 20:00:00|13362.6|13356.6|13362.4|13356.4|13362.8|13357.1|13360.1|13355.5|98
1620245100000|2021-05-05 20:05:00|13362.5|13356.5|13360.8|13357.8|13362.7|13357.9|13360.6|13356|84
1620245400000|2021-05-05 20:10:00|13360.7|13357.7|13362.3|13356.3|13362.4|13357.9|13360.5|13355.9|63
1620245700000|2021-05-05 20:15:00|13362.2|13356.2|13361.7|13355.7|13362.4|13356.4|13361.6|13355.6|77
1620246000000|2021-05-05 20:20:00|13361.8|13355.8|13361.5|13355.5|13362.4|13356.4|13361.4|13355.4|75
1620246300000|2021-05-05 20:25:00|13361.2|13355.2|13361.3|13355.3|13362.3|13356.3|13361.2|13355.2|84
1620246600000|2021-05-05 20:30:00|13360.3|13357.3|13360.9|13354.9|13362.9|13357.3|13360.3|13354.4|177
1620246900000|2021-05-05 20:35:00|13360.8|13354.8|13361.4|13355.4|13362|13356|13360.4|13354.4|83
1620247200000|2021-05-05 20:40:00|13361.5|13355.5|13361.1|13355.1|13361.6|13355.6|13360.5|13354.5|79
1620247500000|2021-05-05 20:45:00|13361.6|13355.6|13359.8|13353.8|13361.6|13355.6|13359.7|13353.7|165
1620247800000|2021-05-05 20:50:00|13359.9|13353.9|13360.8|13354.8|13360.8|13354.8|13358.6|13352.6|148
1620248100000|2021-05-05 20:55:00|13359.9|13353.9|13358.6|13351.6|13360.2|13354.2|13357.1|13349.8|204
1620248400000|2021-05-05 21:00:00|13359.1|13351|13363.4|13351.8|13367.3|13352.6|13359.1|13347.9|74
1620248700000|2021-05-05 21:05:00|13362.4|13351.2|13363|13347|13366.3|13353.2|13360.5|13346.6|102
1620249000000|2021-05-05 21:10:00|13364.1|13348.1|13363.7|13347.7|13368.4|13352.4|13360.5|13344.7|151
1620249300000|2021-05-05 21:15:00|13363.6|13347.6|13363.5|13347.7|13365.5|13349.6|13360.5|13345.7|96
1620249600000|2021-05-05 21:20:00|13363.7|13347.8|13363.8|13347.8|13365|13349.6|13360.5|13346.3|101
1620249900000|2021-05-05 21:25:00|13364.1|13348.1|13362.3|13346.3|13364.8|13349.6|13360.5|13346.3|114
1620250200000|2021-05-05 21:30:00|13364.8|13349.9|13365.4|13351|13366.2|13352.3|13360.2|13347|182
1620250500000|2021-05-05 21:35:00|13365|13350.9|13364.9|13353|13366.7|13355.2|13363.6|13349.3|132
1620250800000|2021-05-05 21:40:00|13364.4|13353.6|13365.4|13353.2|13367.5|13356.8|13364|13349|166
1620251100000|2021-05-05 21:45:00|13365|13350.3|13365.1|13354.4|13366.7|13356.9|13362.8|13350.3|117
1620251400000|2021-05-05 21:50:00|13364|13355.5|13365.1|13354.5|13367.2|13356.8|13362.7|13350.5|123
1620251700000|2021-05-05 21:55:00|13364.6|13354.9|13367|13351|13367.2|13356.9|13363|13350.7|170
1620252000000|2021-05-05 22:00:00|13366.7|13351.1|13363.8|13357.8|13367.7|13358|13362.3|13346.3|327
1620252300000|2021-05-05 22:05:00|13364.7|13356.6|13363.9|13357.5|13364.9|13358.2|13363.1|13356.3|290
1620252600000|2021-05-05 22:10:00|13363.6|13357.3|13364.4|13358.4|13365.1|13358.6|13363|13357|233
1620252900000|2021-05-05 22:15:00|13364.3|13358.3|13364.1|13358.1|13364.4|13358.4|13363.7|13357.3|61
1620253200000|2021-05-05 22:20:00|13364|13358|13364|13358|13364.8|13358.2|13363.6|13357.6|51
1620253500000|2021-05-05 22:25:00|13364.1|13358.1|13363.6|13357.6|13364.1|13358.1|13362.8|13356.7|64
1620253800000|2021-05-05 22:30:00|13363.1|13357.1|13357.5|13351.5|13363.2|13357.1|13357|13351|138
1620254100000|2021-05-05 22:35:00|13357.6|13351.6|13357.4|13351.4|13358.2|13352.2|13357|13351|63
1620254400000|2021-05-05 22:40:00|13357.7|13351.7|13358.3|13352.3|13358.8|13352.8|13357.1|13351.1|93
1620254700000|2021-05-05 22:45:00|13358.5|13352.5|13357.3|13351.3|13358.5|13352.5|13356.2|13350.2|107
1620255000000|2021-05-05 22:50:00|13356.9|13350.9|13356.9|13350.9|13357.5|13351.5|13356|13350|58
1620255300000|2021-05-05 22:55:00|13356.7|13350.7|13357.8|13351.8|13358|13352|13356.4|13350.4|89
1620255600000|2021-05-05 23:00:00|13357.5|13351.5|13356.6|13350.6|13357.9|13351.9|13355.4|13349.4|125
1620255900000|2021-05-05 23:05:00|13356.7|13350.7|13357.2|13351.2|13357.6|13352.4|13354.9|13350|94
1620256200000|2021-05-05 23:10:00|13357.3|13351.3|13356.8|13350.8|13357.5|13352.5|13355.1|13350.5|107
1620256500000|2021-05-05 23:15:00|13356.7|13350.7|13356|13350|13356.7|13352.5|13354.3|13349.5|90
1620256800000|2021-05-05 23:20:00|13354.2|13351.2|13355.7|13349.7|13355.9|13351.5|13354.1|13349.4|70
1620257100000|2021-05-05 23:25:00|13355.8|13349.8|13355.2|13349.2|13356.3|13351.7|13353.3|13348.5|83
1620257400000|2021-05-05 23:30:00|13355.5|13349.5|13359.7|13353.7|13361.3|13356.1|13355.5|13349.5|202
1620257700000|2021-05-05 23:35:00|13359.8|13353.8|13359.2|13353.2|13360.8|13356.2|13357.5|13353|118
1620258000000|2021-05-05 23:40:00|13357.9|13354.9|13357.3|13351.3|13359.2|13354.9|13355.3|13350.1|103
1620258300000|2021-05-05 23:45:00|13357.2|13351.2|13356.6|13353.6|13358.3|13353.7|13356.6|13351.2|46
1620258600000|2021-05-05 23:50:00|13358.1|13352.1|13355.8|13349.8|13358.3|13353.7|13354|13349.4|79
1620258900000|2021-05-05 23:55:00|13355.9|13349.9|13355.5|13349.5|13356.3|13351.8|13353.9|13348.8|120
1620259200000|2021-05-06 00:00:00|13355.4|13349.4|13352.6|13349.6|13355.7|13351.2|13351.3|13346.7|261
1620259500000|2021-05-06 00:05:00|13352.5|13349.5|13356.1|13353.1|13357.3|13353.1|13352.5|13348|177
1620259800000|2021-05-06 00:10:00|13356.2|13353.2|13356.9|13353.9|13359.5|13354.3|13354.9|13350.5|154
1620260100000|2021-05-06 00:15:00|13358.7|13352.7|13357.5|13354.5|13360.2|13355.7|13356.7|13352.2|118
1620260400000|2021-05-06 00:20:00|13357.6|13354.6|13355.7|13352.7|13358.9|13354.6|13354.9|13350.9|145
1620260700000|2021-05-06 00:25:00|13355.6|13352.6|13356.3|13353.3|13357.7|13353.3|13355.4|13351|107
1620261000000|2021-05-06 00:30:00|13356.2|13353.2|13358.6|13355.6|13360.4|13356.2|13356|13352.4|135
1620261300000|2021-05-06 00:35:00|13358.7|13355.7|13359.6|13356.6|13361.4|13356.8|13358.4|13353.9|130
1620261600000|2021-05-06 00:40:00|13359.5|13356.5|13360.3|13357.3|13361.7|13357.4|13359.3|13354.9|111
1620261900000|2021-05-06 00:45:00|13361.7|13355.7|13360.2|13357.2|13362.2|13357.8|13359.8|13355.4|136
1620262200000|2021-05-06 00:50:00|13360.4|13357.4|13361|13355|13363.3|13358.8|13359.6|13354.9|173
1620262500000|2021-05-06 00:55:00|13361.1|13355.1|13363.3|13357.3|13363.3|13358.9|13358.1|13353.8|130
1620262800000|2021-05-06 01:00:00|13363.2|13357.2|13362.9|13356.9|13363.4|13358.7|13359.9|13355.4|228
1620263100000|2021-05-06 01:05:00|13363|13357|13359.3|13356.3|13363.6|13359.3|13359.2|13355|239
1620263400000|2021-05-06 01:10:00|13359.2|13356.2|13360.2|13354.2|13360.7|13356.4|13357.9|13353.5|161
1620263700000|2021-05-06 01:15:00|13360|13354|13357.4|13354.4|13360.7|13355.7|13356.9|13352.6|185
1620264000000|2021-05-06 01:20:00|13357.5|13354.5|13360.3|13354.3|13360.5|13355.9|13354.8|13350.1|240
1620264300000|2021-05-06 01:25:00|13360.4|13354.4|13355.7|13352.7|13360.4|13355.3|13354.8|13350.4|221
1620264600000|2021-05-06 01:30:00|13355.8|13352.8|13361.2|13358.2|13363|13358.2|13355.3|13352.3|224
1620264900000|2021-05-06 01:35:00|13361.3|13358.3|13358.7|13355.7|13363.1|13358.5|13358.7|13354.2|228
1620265200000|2021-05-06 01:40:00|13358.6|13355.6|13354.4|13351.4|13359.6|13355.6|13353|13348.6|309
1620265500000|2021-05-06 01:45:00|13355.8|13349.8|13358|13352|13358|13353.8|13353.8|13349.8|192
1620265800000|2021-05-06 01:50:00|13357.9|13351.9|13356.1|13353.1|13358|13354|13355.6|13350.8|155
1620266100000|2021-05-06 01:55:00|13356|13353|13354.8|13348.8|13359.2|13355.1|13353.1|13348.7|237
1620266400000|2021-05-06 02:00:00|13354.9|13348.9|13353|13350|13355.1|13350.7|13352.3|13347.8|158
1620266700000|2021-05-06 02:05:00|13352.9|13349.9|13355.8|13352.8|13357.7|13353.3|13352.9|13348.7|149
1620267000000|2021-05-06 02:10:00|13355.7|13352.7|13356.7|13353.7|13358.1|13353.7|13355.7|13351.3|128
1620267300000|2021-05-06 02:15:00|13356.6|13353.6|13357.8|13354.8|13358.8|13354.8|13356.3|13351.9|134
1620267600000|2021-05-06 02:20:00|13357.9|13354.9|13357|13351|13357.9|13354.9|13354.8|13350.7|184
1620267900000|2021-05-06 02:25:00|13355.4|13352.4|13358|13352|13358.5|13354|13355.4|13350.8|139
1620268200000|2021-05-06 02:30:00|13357.9|13351.9|13356.5|13353.5|13358.2|13353.7|13356|13351.5|147
1620268500000|2021-05-06 02:35:00|13358.1|13352.1|13362.4|13356.4|13362.8|13358.3|13354.9|13350.4|180
1620268800000|2021-05-06 02:40:00|13361.1|13358.1|13366.9|13360.9|13367|13362.6|13361.1|13356.7|311
1620269100000|2021-05-06 02:45:00|13367.1|13361.1|13376.3|13370.3|13377|13371.8|13365.3|13360.2|348
1620269400000|2021-05-06 02:50:00|13376.2|13370.2|13377.6|13371.6|13377.7|13373|13373.9|13368.9|315
1620269700000|2021-05-06 02:55:00|13377.5|13371.5|13371|13365|13377.7|13372.8|13369.5|13364.7|283
1620270000000|2021-05-06 03:00:00|13371.2|13365.2|13370.3|13364.3|13373|13368.3|13368.2|13363.4|278
1620270300000|2021-05-06 03:05:00|13370.4|13364.4|13370.7|13364.7|13372.1|13367.6|13368.2|13363.8|204
1620270600000|2021-05-06 03:10:00|13370.6|13364.6|13369|13366|13371.3|13366.7|13368.9|13364.3|141
1620270900000|2021-05-06 03:15:00|13368.9|13365.9|13372.5|13366.5|13373.7|13369.2|13368.9|13364.8|240
1620271200000|2021-05-06 03:20:00|13372.6|13366.6|13374.2|13368.2|13375.4|13370.6|13371|13366.6|157
1620271500000|2021-05-06 03:25:00|13374.3|13368.3|13375.2|13369.2|13375.4|13370.6|13372.4|13368.3|136
1620271800000|2021-05-06 03:30:00|13375.1|13369.1|13374.4|13371.4|13376.1|13371.6|13373.6|13368.9|147
1620272100000|2021-05-06 03:35:00|13374.5|13371.5|13375.9|13369.9|13377.2|13372.6|13374|13369.5|145
1620272400000|2021-05-06 03:40:00|13376|13370|13373.1|13367.1|13376.2|13371.6|13371.2|13366.7|151
1620272700000|2021-05-06 03:45:00|13371.7|13368.7|13371.3|13368.3|13373.2|13368.9|13369.9|13365.1|183
1620273000000|2021-05-06 03:50:00|13371.2|13368.2|13372.6|13366.6|13373.2|13368.6|13370|13365.5|140
1620273300000|2021-05-06 03:55:00|13371.2|13368.2|13370.7|13367.7|13372.5|13368.2|13369.8|13365.5|124
1620273600000|2021-05-06 04:00:00|13370.6|13367.6|13371.3|13365.3|13372.5|13367.8|13369.1|13364.6|137
1620273900000|2021-05-06 04:05:00|13371.6|13365.6|13370.1|13367.1|13371.9|13367.6|13369.6|13365.1|139
1620274200000|2021-05-06 04:10:00|13370|13367|13370.2|13367.2|13372.2|13367.7|13369|13364.5|133
1620274500000|2021-05-06 04:15:00|13370.3|13367.3|13370|13367|13372.1|13367.7|13369.7|13365.4|98
1620274800000|2021-05-06 04:20:00|13369.9|13366.9|13369.6|13366.6|13371.4|13366.9|13369.3|13364.9|105
1620275100000|2021-05-06 04:25:00|13369.7|13366.7|13368.7|13365.7|13371.4|13366.9|13368.2|13363.8|123
1620275400000|2021-05-06 04:30:00|13368.8|13365.8|13368.4|13365.4|13371.2|13366.7|13368.3|13363.9|134
1620275700000|2021-05-06 04:35:00|13370|13364|13368.8|13365.8|13371|13366.4|13368.6|13364|102
1620276000000|2021-05-06 04:40:00|13368.9|13365.9|13367|13364|13370.5|13366|13366.3|13361.7|143
1620276300000|2021-05-06 04:45:00|13366.9|13363.9|13369.8|13366.8|13371.3|13366.9|13366.7|13362.2|157
1620276600000|2021-05-06 04:50:00|13369.9|13366.9|13369.2|13366.2|13371.5|13367|13368.9|13364.4|132
1620276900000|2021-05-06 04:55:00|13369.4|13366.4|13373.5|13367.5|13373.6|13369.3|13369.3|13364.7|147
1620277200000|2021-05-06 05:00:00|13373.6|13367.6|13371.2|13368.2|13374.3|13369.9|13369.9|13365.5|233
1620277500000|2021-05-06 05:05:00|13372.7|13366.7|13373.5|13367.5|13373.7|13369.1|13370.8|13366.3|129
1620277800000|2021-05-06 05:10:00|13373.6|13367.6|13371.9|13368.9|13373.7|13369.3|13371.6|13367.2|110
1620278100000|2021-05-06 05:15:00|13371.7|13368.7|13369.7|13363.7|13372.9|13369|13368.2|13363.6|173
1620278400000|2021-05-06 05:20:00|13368.2|13365.2|13368.2|13365.2|13370|13365.9|13367.1|13362.7|144
1620278700000|2021-05-06 05:25:00|13368.1|13365.1|13368.7|13362.7|13369.7|13365.2|13366.6|13362.2|152
1620279000000|2021-05-06 05:30:00|13367.1|13364.1|13367.3|13364.3|13369.2|13364.6|13367|13362.6|155
1620279300000|2021-05-06 05:35:00|13368.8|13362.8|13367.4|13364.4|13369.9|13365.3|13367.1|13362.8|125
1620279600000|2021-05-06 05:40:00|13367.3|13364.3|13367.3|13364.3|13369|13364.7|13366.8|13362.3|146
1620279900000|2021-05-06 05:45:00|13367.2|13364.2|13368.2|13362.2|13368.8|13364.2|13366.1|13361.6|120
1620280200000|2021-05-06 05:50:00|13368.3|13362.3|13367.1|13364.1|13368.9|13364.3|13365.9|13361.8|129
1620280500000|2021-05-06 05:55:00|13368.7|13362.7|13367.5|13361.5|13368.7|13363.9|13365.5|13361.2|179
1620280800000|2021-05-06 06:00:00|13366|13363|13364.9|13361.9|13368.2|13363.8|13364.7|13360|164
1620281100000|2021-05-06 06:05:00|13366.4|13360.4|13367|13361|13368.3|13363.6|13364.7|13360|225
1620281400000|2021-05-06 06:10:00|13366.9|13360.9|13365.7|13362.7|13367.8|13363.2|13365.3|13360.8|199
1620281700000|2021-05-06 06:15:00|13365.5|13362.5|13365.8|13362.8|13367.8|13363|13365.2|13360.9|206
1620282000000|2021-05-06 06:20:00|13365.7|13362.7|13368|13362|13368.1|13363.6|13365.3|13360.9|182
1620282300000|2021-05-06 06:25:00|13368.1|13362.1|13366.4|13363.4|13368.1|13363.5|13365|13360.7|158
1620282600000|2021-05-06 06:30:00|13366.5|13363.5|13366.9|13360.9|13368.1|13363.5|13365.1|13360.8|192
1620282900000|2021-05-06 06:35:00|13367|13361|13363.8|13357.8|13367|13362.6|13361.8|13357.4|171
1620283200000|2021-05-06 06:40:00|13363.7|13357.7|13360.7|13357.7|13363.8|13359.3|13359.4|13354.8|245
1620283500000|2021-05-06 06:45:00|13360.8|13357.8|13362.3|13359.3|13363.6|13359.4|13360.5|13356.1|149
1620283800000|2021-05-06 06:50:00|13362.2|13359.2|13363.5|13360.5|13365.1|13360.7|13362.1|13357.8|150
1620284100000|2021-05-06 06:55:00|13363.6|13360.6|13363.9|13360.9|13365.5|13361|13363.1|13358.5|162
1620284400000|2021-05-06 07:00:00|13364|13361|13362.5|13359.5|13367.8|13363.3|13362.5|13358.1|229
1620284700000|2021-05-06 07:05:00|13362.4|13359.4|13358.6|13355.6|13364.3|13359.8|13358.1|13353.7|219
1620285000000|2021-05-06 07:10:00|13358.5|13355.5|13363.7|13357.7|13364.8|13360.1|13358.2|13353.6|277
1620285300000|2021-05-06 07:15:00|13363.8|13357.8|13363.8|13360.8|13364.9|13360.9|13361.8|13357.3|191
1620285600000|2021-05-06 07:20:00|13363.9|13360.9|13364|13361|13367.1|13362.5|13362.5|13358.1|213
1620285900000|2021-05-06 07:25:00|13364.1|13361.1|13365.8|13362.8|13367.4|13363.1|13363.9|13359.6|181
1620286200000|2021-05-06 07:30:00|13365.9|13362.9|13365.4|13362.4|13367|13363.2|13365|13360.5|168
1620286500000|2021-05-06 07:35:00|13365.3|13362.3|13365.4|13362.4|13367.8|13363.3|13365.2|13361.2|127
1620286800000|2021-05-06 07:40:00|13365.3|13362.3|13362|13359|13367.1|13362.7|13362|13357.6|171
1620287100000|2021-05-06 07:45:00|13362.1|13359.1|13363.3|13360.3|13365.8|13361.5|13362|13357.5|176
1620287400000|2021-05-06 07:50:00|13363.2|13360.2|13364.3|13361.3|13365.2|13361.3|13362.2|13357.7|142
1620287700000|2021-05-06 07:55:00|13364.2|13361.2|13365.6|13362.6|13366.8|13362.7|13363.9|13360.2|148
1620288000000|2021-05-06 08:00:00|13365.7|13362.7|13367|13364|13368.6|13364.1|13364.1|13359.8|225
1620288300000|2021-05-06 08:05:00|13366.9|13363.9|13365.2|13362.2|13369.1|13365.1|13364.5|13360|242
1620288600000|2021-05-06 08:10:00|13365.3|13362.3|13363.8|13360.8|13366.6|13362.4|13363.8|13359.3|177
1620288900000|2021-05-06 08:15:00|13363.3|13360.3|13360.7|13357.7|13364.9|13361.6|13359.7|13355.2|238
1620289200000|2021-05-06 08:20:00|13360.6|13357.6|13361|13358|13363.4|13359|13360.1|13356|192
1620289500000|2021-05-06 08:25:00|13362.7|13356.7|13363.1|13357.1|13363.9|13359.4|13361.2|13356.7|110
1620289800000|2021-05-06 08:30:00|13363.2|13357.2|13363.1|13360.1|13364.6|13360.2|13360.6|13356.1|132
1620290100000|2021-05-06 08:35:00|13363|13360|13362.4|13356.4|13365.2|13360.6|13359|13354.9|180
1620290400000|2021-05-06 08:40:00|13362.3|13356.3|13363|13360|13364.5|13360|13359.1|13354.7|228
1620290700000|2021-05-06 08:45:00|13362.9|13359.9|13363|13360|13365.6|13361.5|13362.5|13358.2|197
1620291000000|2021-05-06 08:50:00|13363.1|13360.1|13363.2|13360.2|13365.4|13361.1|13362.5|13358.4|188
1620291300000|2021-05-06 08:55:00|13363.1|13360.1|13363.8|13357.8|13364.3|13360.4|13361.5|13356.9|137
1620291600000|2021-05-06 09:00:00|13362.2|13359.2|13363.3|13360.3|13365.7|13361.8|13362.2|13358|116
1620291900000|2021-05-06 09:05:00|13363.5|13360.5|13361|13358|13363.5|13360.5|13361|13358|135
1620292200000|2021-05-06 09:10:00|13361.1|13358.1|13363|13360|13363.5|13360.3|13360.8|13356.4|174
1620292500000|2021-05-06 09:15:00|13363.1|13360.1|13361.1|13358.1|13364.8|13360.6|13360.3|13355.7|242
1620292800000|2021-05-06 09:20:00|13361|13358|13359.1|13356.1|13362.4|13358.4|13358.8|13354.3|209
1620293100000|2021-05-06 09:25:00|13360.4|13354.4|13357.2|13354.2|13360.5|13356.3|13356.9|13352.4|151
1620293400000|2021-05-06 09:30:00|13357.1|13354.1|13354.9|13351.9|13358.5|13354.4|13354.9|13350.5|149
1620293700000|2021-05-06 09:35:00|13355|13352|13352.9|13349.9|13356.5|13352.4|13352.6|13348.5|185
1620294000000|2021-05-06 09:40:00|13352.8|13349.8|13353.4|13350.4|13356.3|13352|13352.2|13348|233
1620294300000|2021-05-06 09:45:00|13353.3|13350.3|13348.3|13342.3|13353.4|13350.4|13346.1|13341.5|230
1620294600000|2021-05-06 09:50:00|13348.4|13342.4|13350.7|13347.7|13352.2|13347.8|13347|13342.4|208
1620294900000|2021-05-06 09:55:00|13350.6|13347.6|13349|13346|13354.6|13350.3|13349|13346|198
1620295200000|2021-05-06 10:00:00|13349.2|13346.2|13346.8|13343.8|13351.3|13346.3|13346.7|13342.7|172
1620295500000|2021-05-06 10:05:00|13346.9|13343.9|13347.2|13344.2|13348.9|13344.5|13346.4|13342|121
1620295800000|2021-05-06 10:10:00|13347.3|13344.3|13347.5|13344.5|13349|13345.1|13346.6|13343|126
1620296100000|2021-05-06 10:15:00|13347.6|13344.6|13346.2|13343.2|13348.9|13345.2|13345.9|13341.3|125
1620296400000|2021-05-06 10:20:00|13346.3|13343.3|13343.7|13340.7|13346.4|13343.4|13343|13338.5|121
1620296700000|2021-05-06 10:25:00|13343.9|13340.9|13346.6|13343.6|13348.6|13343.9|13343.9|13339.7|201
1620297000000|2021-05-06 10:30:00|13346.5|13343.5|13347.2|13344.2|13349|13344.4|13346.4|13342.3|134
1620297300000|2021-05-06 10:35:00|13347.3|13344.3|13349|13343|13349.5|13345.1|13346.9|13342.4|122
1620297600000|2021-05-06 10:40:00|13348.9|13342.9|13348.2|13345.2|13349.2|13345.8|13347.4|13342.9|84
1620297900000|2021-05-06 10:45:00|13348.1|13345.1|13351.1|13345.1|13351.1|13346.4|13348.1|13344.2|107
1620298200000|2021-05-06 10:50:00|13349.7|13346.7|13350.6|13347.6|13352|13348|13349.4|13344.6|147
1620298500000|2021-05-06 10:55:00|13350.7|13347.7|13352.2|13349.2|13353.7|13349.2|13350.6|13347.3|114
1620298800000|2021-05-06 11:00:00|13352|13349|13353.9|13350.9|13355.9|13350.9|13352|13347.5|229
1620299100000|2021-05-06 11:05:00|13353.8|13350.8|13353.1|13350.1|13355.3|13351|13352.8|13348.7|236
1620299400000|2021-05-06 11:10:00|13353.3|13350.3|13352.2|13349.2|13354.5|13350.4|13351.7|13347.3|174
1620299700000|2021-05-06 11:15:00|13352.1|13349.1|13349.9|13343.9|13353.7|13349.1|13348.2|13343.6|187
1620300000000|2021-05-06 11:20:00|13350|13344|13350.3|13344.3|13351|13346.5|13348.6|13343.6|149
1620300300000|2021-05-06 11:25:00|13350.2|13344.2|13349.1|13346.1|13352.2|13348|13347.8|13343.8|201
1620300600000|2021-05-06 11:30:00|13349.2|13346.2|13349.6|13346.6|13351.2|13346.6|13348.4|13343.8|181
1620300900000|2021-05-06 11:35:00|13351.2|13345.2|13352.4|13346.4|13352.7|13347.8|13349|13345.2|141
1620301200000|2021-05-06 11:40:00|13350.9|13347.9|13350.1|13347.1|13352.4|13348.1|13349.1|13344.8|175
1620301500000|2021-05-06 11:45:00|13350|13347|13348.4|13345.4|13351.5|13347.1|13347.9|13343.7|159
1620301800000|2021-05-06 11:50:00|13348.3|13345.3|13347.9|13344.9|13350.1|13346|13347.7|13343.6|131
1620302100000|2021-05-06 11:55:00|13347.7|13344.7|13349.9|13346.9|13350.9|13347.2|13346.9|13343.3|187
1620302400000|2021-05-06 12:00:00|13349.8|13346.8|13348.7|13345.7|13351.8|13347.2|13348.5|13344.1|246
1620302700000|2021-05-06 12:05:00|13348.8|13345.8|13348.3|13345.3|13349.8|13345.8|13346.3|13343.1|172
1620303000000|2021-05-06 12:10:00|13348.4|13345.4|13348.1|13345.1|13350.1|13345.8|13347.8|13344|141
1620303300000|2021-05-06 12:15:00|13348|13345|13352.9|13346.9|13353.1|13349.1|13347.7|13344|232
1620303600000|2021-05-06 12:20:00|13353|13347|13351.6|13348.6|13354.5|13350.1|13349.7|13345.1|206
1620303900000|2021-05-06 12:25:00|13351.7|13348.7|13354.9|13348.9|13355.4|13350.2|13351.6|13347.3|128
1620304200000|2021-05-06 12:30:00|13354.7|13348.7|13354.5|13351.5|13356.9|13352.3|13354|13348|180
1620304500000|2021-05-06 12:35:00|13354.4|13351.4|13352.7|13349.7|13356.8|13352.5|13352.6|13349.3|224
1620304800000|2021-05-06 12:40:00|13352.8|13349.8|13354.4|13351.4|13355.5|13351.9|13352.6|13348.2|195
1620305100000|2021-05-06 12:45:00|13354.3|13351.3|13354.9|13351.9|13359.1|13354.4|13354.2|13349.9|207
1620305400000|2021-05-06 12:50:00|13354.8|13351.8|13356.6|13353.6|13358.5|13354|13353.8|13349.4|201
1620305700000|2021-05-06 12:55:00|13356.7|13353.7|13358.6|13352.6|13359.5|13354.6|13354.4|13350.6|226
1620306000000|2021-05-06 13:00:00|13358.5|13352.5|13362.4|13356.4|13362.5|13358|13356.1|13351.5|239
1620306300000|2021-05-06 13:05:00|13360.9|13357.9|13360.2|13354.2|13363.3|13358.8|13358.4|13353.7|298
1620306600000|2021-05-06 13:10:00|13360.1|13354.1|13357|13351|13361.4|13356.4|13356.2|13350.9|233
1620306900000|2021-05-06 13:15:00|13357.1|13351.1|13359.2|13353.2|13359.2|13354.7|13355.9|13351|129
1620307200000|2021-05-06 13:20:00|13357.5|13354.5|13353.1|13350.1|13360.2|13355.8|13353|13348.7|185
1620307500000|2021-05-06 13:25:00|13353.3|13350.3|13353.8|13350.8|13355.9|13351.4|13352.5|13348.9|172
1620307800000|2021-05-06 13:30:00|13353.7|13350.7|13350.4|13347.4|13355.3|13350.9|13349.9|13345.1|251
1620308100000|2021-05-06 13:35:00|13350.5|13347.5|13341.9|13338.9|13351.9|13347.5|13340.5|13336.2|388
1620308400000|2021-05-06 13:40:00|13343.4|13337.4|13343.9|13340.9|13345.5|13341.1|13341.1|13336.6|287
1620308700000|2021-05-06 13:45:00|13344|13341|13341.7|13338.7|13345.5|13341|13341.3|13337.1|253
1620309000000|2021-05-06 13:50:00|13341.6|13338.6|13342.1|13339.1|13344.8|13340.2|13339.8|13335.5|328
1620309300000|2021-05-06 13:55:00|13342.2|13339.2|13341.3|13338.3|13346.8|13342.5|13341.1|13336.6|314
1620309600000|2021-05-06 14:00:00|13341.2|13338.2|13341.2|13338.2|13345.8|13341.2|13340.3|13335.7|290
1620309900000|2021-05-06 14:05:00|13341.1|13338.1|13348.1|13342.1|13348.2|13342.2|13340.9|13336.4|316
1620310200000|2021-05-06 14:10:00|13346.6|13343.6|13346|13340|13348.3|13343.6|13342.2|13337|299
1620310500000|2021-05-06 14:15:00|13346.1|13340.1|13349.1|13343.1|13350.6|13346.1|13343.5|13338.9|411
1620310800000|2021-05-06 14:20:00|13349.2|13343.2|13344.6|13341.6|13349.9|13345.4|13344.5|13340.5|326
1620311100000|2021-05-06 14:25:00|13344.7|13341.7|13349.7|13343.7|13349.7|13344.4|13344.6|13340.2|283
1620311400000|2021-05-06 14:30:00|13349.8|13343.8|13347.1|13344.1|13350|13345.4|13345.6|13341.1|255
1620311700000|2021-05-06 14:35:00|13347|13344|13343.6|13340.6|13347.4|13344.1|13343|13338.7|220
1620312000000|2021-05-06 14:40:00|13343.7|13340.7|13340.7|13337.7|13345|13340.7|13340.1|13335.8|212
1620312300000|2021-05-06 14:45:00|13340.8|13337.8|13335.9|13332.9|13342.3|13337.8|13335.9|13331.9|231
1620312600000|2021-05-06 14:50:00|13335.8|13332.8|13338.1|13332.1|13338.4|13333.8|13334.6|13330.1|196
1620312900000|2021-05-06 14:55:00|13338|13332|13338.7|13335.7|13341.6|13337.2|13336.4|13332|226
1620313200000|2021-05-06 15:00:00|13338.4|13335.4|13342.3|13339.3|13344.1|13339.5|13338.4|13334.2|299
1620313500000|2021-05-06 15:05:00|13342.4|13339.4|13347.2|13344.2|13348.7|13344.2|13342.4|13337.9|214
1620313800000|2021-05-06 15:10:00|13347.1|13344.1|13347.5|13344.5|13349.7|13345.3|13346.8|13343|132
1620314100000|2021-05-06 15:15:00|13347.4|13344.4|13345.7|13342.7|13349.8|13345.4|13345.4|13340.8|147
1620314400000|2021-05-06 15:20:00|13345.8|13342.8|13344.9|13338.9|13347.3|13342.9|13343.8|13338.7|187
1620314700000|2021-05-06 15:25:00|13344.8|13338.8|13342.8|13339.8|13345.7|13341.2|13342.5|13338.2|131
1620315000000|2021-05-06 15:30:00|13342.7|13339.7|13342|13339|13344.9|13340.5|13342|13337.5|182
1620315300000|2021-05-06 15:35:00|13341.9|13338.9|13345.3|13342.3|13346.7|13342.3|13341.6|13337.1|209
1620315600000|2021-05-06 15:40:00|13345.2|13342.2|13349.2|13343.2|13350.2|13345.6|13345|13341.4|167
1620315900000|2021-05-06 15:45:00|13347.6|13344.6|13349.2|13346.2|13350.6|13346.5|13347.3|13342.8|124
1620316200000|2021-05-06 15:50:00|13349.1|13346.1|13347.7|13344.7|13349.7|13346.1|13346|13341.5|202
1620316500000|2021-05-06 15:55:00|13347.8|13344.8|13346.7|13340.7|13349.4|13344.8|13344.8|13340.5|166
1620316800000|2021-05-06 16:00:00|13346.8|13340.8|13346|13340|13349.2|13344.7|13344.5|13339.9|224
1620317100000|2021-05-06 16:05:00|13344.4|13341.4|13343.5|13337.5|13346.1|13341.6|13342|13337.4|142
1620317400000|2021-05-06 16:10:00|13343.4|13337.4|13341.6|13338.6|13343.6|13339|13339.9|13335.5|152
1620317700000|2021-05-06 16:15:00|13341.7|13338.7|13340.3|13334.3|13343|13338.8|13338.9|13333.7|266
1620318000000|2021-05-06 16:20:00|13340.2|13334.2|13336.8|13333.8|13340.2|13334.2|13336.5|13331.8|194
1620318300000|2021-05-06 16:25:00|13336.7|13333.7|13337.8|13334.8|13339.6|13335|13336.2|13331.6|116
1620318600000|2021-05-06 16:30:00|13337.9|13334.9|13342.4|13336.4|13342.8|13338.4|13337.8|13334.1|163
1620318900000|2021-05-06 16:35:00|13342.3|13336.3|13341.2|13338.2|13342.8|13338.3|13340.5|13336|153
1620319200000|2021-05-06 16:40:00|13341.1|13338.1|13340.3|13337.3|13342.8|13338.3|13340|13335.9|155
1620319500000|2021-05-06 16:45:00|13340.2|13337.2|13343.8|13337.8|13344.2|13339.7|13339.8|13335.6|151
1620319800000|2021-05-06 16:50:00|13343.7|13337.7|13341|13338|13343.7|13339.3|13340.9|13336.3|134
1620320100000|2021-05-06 16:55:00|13341.1|13338.1|13343.1|13340.1|13344.6|13340.4|13341|13337.3|176
1620320400000|2021-05-06 17:00:00|13343|13340|13341.9|13338.9|13344.7|13340.3|13341.8|13337.3|200
1620320700000|2021-05-06 17:05:00|13342|13339|13341.6|13338.6|13343.4|13339|13341.5|13337.4|74
1620321000000|2021-05-06 17:10:00|13341.5|13338.5|13343.9|13337.9|13344.2|13339.8|13341.3|13337|198
1620321300000|2021-05-06 17:15:00|13343.8|13337.8|13343.9|13337.9|13344.9|13340.4|13341.3|13336.9|153
1620321600000|2021-05-06 17:20:00|13343.5|13337.5|13343.8|13337.8|13343.9|13339|13340.8|13336.3|197
1620321900000|2021-05-06 17:25:00|13343.7|13337.7|13342.4|13336.4|13343.7|13339|13340.7|13336.1|157
1620322200000|2021-05-06 17:30:00|13342.3|13336.3|13343.6|13337.6|13343.7|13339.2|13340.9|13336.3|139
1620322500000|2021-05-06 17:35:00|13343.5|13337.5|13341.5|13338.5|13343.6|13339|13340.7|13336.2|157
1620322800000|2021-05-06 17:40:00|13341.4|13338.4|13338.8|13335.8|13343.4|13338.9|13338.6|13334.3|173
1620323100000|2021-05-06 17:45:00|13338.9|13335.9|13339.5|13336.5|13341.7|13337.2|13338.8|13334.6|155
1620323400000|2021-05-06 17:50:00|13339.6|13336.6|13339.7|13336.7|13341.1|13337.1|13339.3|13334.9|98
1620323700000|2021-05-06 17:55:00|13339.6|13336.6|13339.4|13333.4|13341|13336.8|13339|13333.2|122
1620324000000|2021-05-06 18:00:00|13339.3|13333.3|13336.7|13330.7|13339.6|13334.8|13335.7|13330.6|160
1620324300000|2021-05-06 18:05:00|13336.8|13330.8|13336.6|13330.6|13336.9|13332.5|13334.9|13330.5|95
1620324600000|2021-05-06 18:10:00|13336.5|13330.5|13338.6|13332.6|13340|13335.3|13334.2|13329.8|202
1620324900000|2021-05-06 18:15:00|13338.8|13332.8|13338.2|13335.2|13340.4|13336.1|13336.1|13331.6|238
1620325200000|2021-05-06 18:20:00|13338.1|13335.1|13340.1|13334.1|13341|13336.6|13338.1|13333.7|152
1620325500000|2021-05-06 18:25:00|13340|13334|13339.2|13336.2|13341.2|13336.6|13338.1|13333.5|140
1620325800000|2021-05-06 18:30:00|13339.3|13336.3|13339.1|13333.1|13341|13336.4|13337.3|13332.5|248
1620326100000|2021-05-06 18:35:00|13339|13333|13339.2|13333.2|13339.5|13334.9|13336.8|13332.2|133
1620326400000|2021-05-06 18:40:00|13339.1|13333.1|13338.9|13335.9|13340.9|13336.3|13337.4|13332.8|152
1620326700000|2021-05-06 18:45:00|13338.8|13335.8|13337.5|13334.5|13340.1|13335.9|13337|13332.6|88
1620327000000|2021-05-06 18:50:00|13337.4|13334.4|13335.6|13332.6|13339.4|13334.9|13335.5|13331.1|144
1620327300000|2021-05-06 18:55:00|13335.7|13332.7|13340.1|13334.1|13340.4|13336|13334.7|13330.3|219
1620327600000|2021-05-06 19:00:00|13338.7|13335.7|13340.1|13334.1|13340.6|13335.9|13338.4|13333.8|188
1620327900000|2021-05-06 19:05:00|13340|13334|13340.1|13334.1|13340.6|13336|13337.9|13333.2|236
1620328200000|2021-05-06 19:10:00|13340|13334|13337.4|13334.4|13340.1|13335.4|13337.1|13332.6|156
1620328500000|2021-05-06 19:15:00|13337.3|13334.3|13338.7|13332.7|13339.2|13334.8|13336.9|13332.4|141
1620328800000|2021-05-06 19:20:00|13338.6|13332.6|13335.7|13332.7|13338.7|13334|13335.6|13331.1|191
1620329100000|2021-05-06 19:25:00|13335.6|13332.6|13335.6|13329.6|13337.6|13332.9|13333.7|13328.8|250
1620329400000|2021-05-06 19:30:00|13335.5|13329.5|13335.4|13329.4|13335.6|13330.9|13333.2|13328.6|123
1620329700000|2021-05-06 19:35:00|13333.9|13330.9|13334.7|13328.7|13335.4|13330.9|13333.4|13328.2|147
1620330000000|2021-05-06 19:40:00|13334.6|13328.6|13332.9|13329.9|13334.9|13330.2|13332.8|13328.1|175
1620330300000|2021-05-06 19:45:00|13332.8|13329.8|13334.4|13328.4|13335.3|13330.7|13332.8|13328.2|230
1620330600000|2021-05-06 19:50:00|13334.2|13328.2|13332.5|13326.5|13334.8|13330|13330.8|13326.3|197
1620330900000|2021-05-06 19:55:00|13332.6|13326.6|13332.9|13326.9|13333.4|13328.1|13329.9|13325.3|209
1620331200000|2021-05-06 20:00:00|13333|13327|13333.8|13327.8|13335.5|13329.5|13331.9|13326.6|167
1620331500000|2021-05-06 20:05:00|13333.7|13327.7|13334.9|13328.9|13335.1|13330|13333|13327.5|180
1620331800000|2021-05-06 20:10:00|13334.8|13328.8|13336.6|13330.6|13336.9|13330.9|13334.5|13328.5|123
1620332100000|2021-05-06 20:15:00|13337|13331|13337.2|13331.2|13337.3|13331.3|13335.7|13329.7|166
1620332400000|2021-05-06 20:20:00|13336.9|13330.9|13337|13331|13337.5|13331.5|13336.6|13330.6|104
1620332700000|2021-05-06 20:25:00|13337.3|13331.3|13337.2|13331.2|13337.4|13331.4|13336.7|13330.7|125
1620333000000|2021-05-06 20:30:00|13337|13331|13336.4|13330.4|13337.4|13331.7|13334.7|13330.2|139
1620333300000|2021-05-06 20:35:00|13336.5|13330.5|13337.2|13331.2|13337.2|13331.2|13335.7|13329.7|122
1620333600000|2021-05-06 20:40:00|13337.3|13331.3|13336.8|13330.8|13337.4|13331.4|13336.3|13330.3|132
1620333900000|2021-05-06 20:45:00|13336.4|13330.4|13336.8|13330.8|13337.4|13331.4|13336|13330|136
1620334200000|2021-05-06 20:50:00|13337|13331|13336.1|13330.1|13337.9|13331.9|13335.4|13329.4|167
1620334500000|2021-05-06 20:55:00|13336.5|13330.5|13335.7|13329.7|13337.3|13331.3|13334.6|13328.6|246
1620334800000|2021-05-06 21:00:00|13335.3|13329.3|13335.7|13328.1|13337.3|13329.6|13334.9|13327.8|36
1620335100000|2021-05-06 21:05:00|13335.4|13328.6|13334|13328|13338.3|13329|13334|13322.2|87
1620335400000|2021-05-06 21:10:00|13335.8|13328.5|13337.5|13325|13337.5|13329.2|13334|13325|81
1620335700000|2021-05-06 21:15:00|13335.9|13326.4|13335.3|13327|13337.5|13328.5|13334|13325|74
1620336000000|2021-05-06 21:20:00|13334.5|13327.6|13335.8|13326.4|13336.7|13328.5|13334|13325.9|85
1620336300000|2021-05-06 21:25:00|13335.7|13326.9|13334|13328|13336.1|13328.5|13334|13325.6|54
1620336600000|2021-05-06 21:30:00|13334.2|13328.2|13335.4|13327.3|13336|13329.1|13334|13326.3|93
1620336900000|2021-05-06 21:35:00|13335.5|13327.2|13334.9|13328.2|13336.4|13328.8|13334|13325.9|118
1620337200000|2021-05-06 21:40:00|13335.8|13328.5|13335.3|13327.5|13336.5|13328.5|13334|13325.9|121
1620337500000|2021-05-06 21:45:00|13336.8|13327.4|13334.8|13328.6|13336.8|13328.7|13334|13325.9|115
1620337800000|2021-05-06 21:50:00|13335|13328.3|13335.5|13327.2|13337.9|13328.6|13334|13325.9|81
1620338100000|2021-05-06 21:55:00|13336.2|13326.7|13336.3|13327.2|13339.6|13328.6|13334|13324.8|110
1620338400000|2021-05-06 22:00:00|13335.7|13328.4|13335.1|13329.1|13336.1|13330.1|13334.2|13326.9|211
1620338700000|2021-05-06 22:05:00|13334.9|13328.9|13335.1|13328.3|13335.5|13329.5|13334.3|13327.8|124
1620339000000|2021-05-06 22:10:00|13335|13328.6|13335|13329|13335.8|13329.6|13334.5|13327.6|176
1620339300000|2021-05-06 22:15:00|13335.1|13329.1|13334.6|13328.6|13336.5|13329.5|13334.1|13327.1|119
1620339600000|2021-05-06 22:20:00|13335.1|13329.1|13335.1|13329.1|13335.3|13329.3|13334.2|13328.1|101
1620339900000|2021-05-06 22:25:00|13334.9|13328.9|13334.9|13328.9|13335.3|13329.3|13334.1|13328.1|90
1620340200000|2021-05-06 22:30:00|13335.1|13329.1|13336.2|13330.2|13336.4|13330.4|13333.8|13327.8|270
1620340500000|2021-05-06 22:35:00|13336.1|13330.1|13336.2|13330.2|13336.5|13330.5|13335.7|13329.7|248
1620340800000|2021-05-06 22:40:00|13336.1|13330.1|13334.6|13331.6|13336.9|13331.7|13334.6|13329.5|95
1620341100000|2021-05-06 22:45:00|13336|13330|13335.9|13329.9|13336.9|13331.6|13334.6|13329.2|88
1620341400000|2021-05-06 22:50:00|13335.7|13329.7|13336.1|13330.1|13336.9|13331.6|13334.5|13329.3|86
1620341700000|2021-05-06 22:55:00|13336.2|13330.2|13336.3|13330.3|13337|13331.6|13334.5|13329.7|89
1620342000000|2021-05-06 23:00:00|13336.1|13330.1|13333.5|13327.5|13336.4|13330.4|13333.2|13327.2|161
1620342300000|2021-05-06 23:05:00|13333.3|13327.3|13336.6|13330.6|13337|13331.5|13333.3|13327.3|130
1620342600000|2021-05-06 23:10:00|13336.7|13330.7|13335.2|13332.2|13337.7|13333.1|13335.1|13330.2|99
1620342900000|2021-05-06 23:15:00|13336.3|13330.3|13335.3|13332.3|13336.9|13332.3|13335|13330.3|59
1620343200000|2021-05-06 23:20:00|13335.2|13332.2|13335.4|13332.4|13337.1|13332.6|13335.2|13330.8|60
1620343500000|2021-05-06 23:25:00|13335.3|13332.3|13336.9|13330.9|13337.2|13332.4|13335.2|13330.7|62
1620343800000|2021-05-06 23:30:00|13336.8|13330.8|13335.2|13332.2|13337|13332.4|13335|13330.5|83
1620344100000|2021-05-06 23:35:00|13335.1|13332.1|13336.4|13333.4|13338.3|13333.7|13335.1|13330.6|96
1620344400000|2021-05-06 23:40:00|13337.9|13331.9|13335.3|13332.3|13338.2|13333.5|13334|13329.6|158
1620344700000|2021-05-06 23:45:00|13337|13331|13336.2|13330.2|13337|13331.9|13334.3|13329.8|128
1620345000000|2021-05-06 23:50:00|13334.7|13331.7|13334.8|13331.8|13336.5|13331.9|13334.5|13330|76
1620345300000|2021-05-06 23:55:00|13334.7|13331.7|13337|13331|13337.2|13332|13334.7|13329.7|112
1620345600000|2021-05-07 00:00:00|13337.2|13331.2|13335.2|13332.2|13338.6|13333.9|13334.7|13330.4|255
1620345900000|2021-05-07 00:05:00|13335.3|13332.3|13333.8|13330.8|13335.9|13332.3|13333|13328.7|183
1620346200000|2021-05-07 00:10:00|13333.9|13330.9|13336.5|13333.5|13338.9|13334.3|13333.7|13329.8|167
1620346500000|2021-05-07 00:15:00|13336.4|13333.4|13338.9|13332.9|13338.9|13334.4|13335.8|13331.7|92
1620346800000|2021-05-07 00:20:00|13338.8|13332.8|13338.4|13335.4|13340.1|13335.6|13337.3|13332.6|122
1620347100000|2021-05-07 00:25:00|13338.3|13335.3|13338.1|13335.1|13339.7|13335.4|13337.5|13333.1|112
1620347400000|2021-05-07 00:30:00|13338.2|13335.2|13339.6|13333.6|13340|13335.4|13337.7|13333.3|126
1620347700000|2021-05-07 00:35:00|13339.5|13333.5|13338.1|13335.1|13339.9|13335.3|13337.5|13333.1|118
1620348000000|2021-05-07 00:40:00|13338|13335|13338.5|13335.5|13340.4|13335.9|13337.7|13333.2|114
1620348300000|2021-05-07 00:45:00|13338.4|13335.4|13337.4|13334.4|13340.1|13335.5|13337.3|13332.8|114
1620348600000|2021-05-07 00:50:00|13339|13333|13337.5|13334.5|13339.9|13335.2|13336.3|13331.7|183
1620348900000|2021-05-07 00:55:00|13339.3|13333.3|13338.5|13332.5|13340.6|13336.2|13335.9|13331.8|210
1620349200000|2021-05-07 01:00:00|13337.1|13334.1|13338.9|13335.9|13340.4|13336|13336.9|13332.4|234
1620349500000|2021-05-07 01:05:00|13339|13336|13338.8|13335.8|13340.5|13336|13338.3|13333.7|123
1620349800000|2021-05-07 01:10:00|13338.9|13335.9|13335.9|13329.9|13339.6|13335.9|13335.7|13329.7|190
1620350100000|2021-05-07 01:15:00|13335.7|13329.7|13333.6|13330.6|13336|13331.5|13333.1|13328.4|208
1620350400000|2021-05-07 01:20:00|13333.5|13330.5|13335.3|13332.3|13336.7|13332.7|13333.2|13328.8|160
1620350700000|2021-05-07 01:25:00|13335.2|13332.2|13335.1|13332.1|13336.6|13332.2|13334.4|13330|122
1620351000000|2021-05-07 01:30:00|13335|13332|13334.3|13328.3|13338.3|13334.1|13331.8|13327.3|288
1620351300000|2021-05-07 01:35:00|13334.2|13328.2|13334.3|13331.3|13335.9|13331.6|13332.6|13328.1|193
1620351600000|2021-05-07 01:40:00|13336.1|13330.1|13333.8|13327.8|13336.3|13331.7|13332.5|13327.5|195
1620351900000|2021-05-07 01:45:00|13333.9|13327.9|13328.7|13322.7|13333.9|13328.8|13326.8|13322.3|191
1620352200000|2021-05-07 01:50:00|13328.8|13322.8|13327.2|13324.2|13328.8|13324.4|13326.8|13322.4|104
1620352500000|2021-05-07 01:55:00|13327.1|13324.1|13323.1|13320.1|13328.9|13324.6|13323.1|13319.1|181
1620352800000|2021-05-07 02:00:00|13324.6|13318.6|13322.9|13319.9|13324.6|13320|13319.6|13315.1|250
1620353100000|2021-05-07 02:05:00|13323|13320|13326.2|13320.2|13326.6|13321.8|13322.6|13318.3|186
1620353400000|2021-05-07 02:10:00|13326.1|13320.1|13327.9|13324.9|13329.4|13324.9|13324.8|13320.1|195
1620353700000|2021-05-07 02:15:00|13328|13325|13328.1|13325.1|13331.4|13326.9|13327.7|13323.2|157
1620354000000|2021-05-07 02:20:00|13328.2|13325.2|13327.1|13324.1|13329.9|13325.5|13325.9|13321.3|222
1620354300000|2021-05-07 02:25:00|13328.6|13322.6|13327.8|13324.8|13330.7|13326|13326.8|13322.3|197
1620354600000|2021-05-07 02:30:00|13327.9|13324.9|13331.7|13328.7|13333.7|13329.3|13327.9|13323.7|183
1620354900000|2021-05-07 02:35:00|13331.8|13328.8|13329.7|13326.7|13332.8|13328.8|13328.7|13324.8|157
1620355200000|2021-05-07 02:40:00|13329.6|13326.6|13330.5|13327.5|13332.2|13327.8|13329.5|13325|130
1620355500000|2021-05-07 02:45:00|13332.1|13326.1|13329.6|13326.6|13332.3|13327.7|13328.8|13324.8|200
1620355800000|2021-05-07 02:50:00|13329.5|13326.5|13330.9|13327.9|13332.7|13328.2|13329.4|13325.1|170
1620356100000|2021-05-07 02:55:00|13330.8|13327.8|13330|13327|13332.5|13328.1|13330|13325.5|133
1620356400000|2021-05-07 03:00:00|13329.9|13326.9|13321.1|13318.1|13331.6|13327.1|13320.3|13315.6|275
1620356700000|2021-05-07 03:05:00|13321|13318|13325|13322|13326.3|13322.1|13320.9|13316.5|214
1620357000000|2021-05-07 03:10:00|13325.1|13322.1|13328.1|13322.1|13328.4|13324.1|13325|13320.6|146
1620357300000|2021-05-07 03:15:00|13326.9|13323.9|13324.5|13321.5|13327.4|13324.4|13324.5|13320|190
1620357600000|2021-05-07 03:20:00|13324.6|13321.6|13326.3|13323.3|13328.3|13323.9|13324.5|13320.3|178
1620357900000|2021-05-07 03:25:00|13326.4|13323.4|13326.5|13323.5|13328.4|13323.9|13326.1|13321.7|177
1620358200000|2021-05-07 03:30:00|13326.6|13323.6|13328.9|13325.9|13330.3|13325.9|13326.5|13322.3|219
1620358500000|2021-05-07 03:35:00|13328.8|13325.8|13328.1|13325.1|13331.4|13326.9|13327.9|13323.5|186
1620358800000|2021-05-07 03:40:00|13328.2|13325.2|13330.3|13324.3|13330.4|13325.7|13327.2|13322.7|161
1620359100000|2021-05-07 03:45:00|13330.4|13324.4|13328.4|13325.4|13330.5|13326.1|13328.1|13323.6|131
1620359400000|2021-05-07 03:50:00|13328.5|13325.5|13329.7|13326.7|13331.3|13326.8|13328.2|13323.9|118
1620359700000|2021-05-07 03:55:00|13329.6|13326.6|13327.7|13324.7|13331|13326.7|13327.1|13322.5|245
1620360000000|2021-05-07 04:00:00|13327.6|13324.6|13326.9|13323.9|13330.6|13326.1|13326.8|13322.5|168
1620360300000|2021-05-07 04:05:00|13326.8|13323.8|13324.1|13321.1|13328.1|13323.8|13324|13319.4|175
1620360600000|2021-05-07 04:10:00|13325.5|13319.5|13322.8|13319.8|13325.7|13321.2|13322.7|13318.6|107
1620360900000|2021-05-07 04:15:00|13322.7|13319.7|13322|13319|13324.4|13320.1|13321.9|13318|107
1620361200000|2021-05-07 04:20:00|13321.8|13318.8|13323.5|13320.5|13325.5|13321.1|13321.8|13318.4|153
1620361500000|2021-05-07 04:25:00|13323.4|13320.4|13325.5|13322.5|13327.1|13322.5|13323.4|13319.2|127
1620361800000|2021-05-07 04:30:00|13325.6|13322.6|13323.8|13320.8|13325.6|13322.6|13323.3|13318.8|172
1620362100000|2021-05-07 04:35:00|13323.7|13320.7|13323.2|13320.2|13324.4|13321.4|13322.8|13318.3|126
1620362400000|2021-05-07 04:40:00|13323|13320|13320.8|13317.8|13325.6|13321.4|13320.7|13316.7|243
1620362700000|2021-05-07 04:45:00|13320.9|13317.9|13320.2|13317.2|13322.7|13318.1|13319.9|13316|208
1620363000000|2021-05-07 04:50:00|13320.1|13317.1|13318.2|13312.2|13320.9|13317.3|13316.8|13312.2|227
1620363300000|2021-05-07 04:55:00|13318.5|13312.5|13318.5|13315.5|13320.1|13315.6|13316.4|13311.9|174
1620363600000|2021-05-07 05:00:00|13318.6|13315.6|13318.4|13315.4|13322.5|13318.1|13317.9|13313.4|177
1620363900000|2021-05-07 05:05:00|13319.9|13313.9|13318.8|13315.8|13321.1|13316.7|13318.2|13313.9|91
1620364200000|2021-05-07 05:10:00|13318.7|13315.7|13317.2|13314.2|13319.9|13315.8|13316.6|13312.2|139
1620364500000|2021-05-07 05:15:00|13317.1|13314.1|13315.7|13312.7|13318.7|13314.2|13315.4|13310.8|132
1620364800000|2021-05-07 05:20:00|13315.6|13312.6|13318.8|13315.8|13320.4|13315.9|13315.6|13311.3|135
1620365100000|2021-05-07 05:25:00|13318.7|13315.7|13319.1|13313.1|13320.5|13316|13317.1|13312.6|148
1620365400000|2021-05-07 05:30:00|13317.5|13314.5|13321.7|13315.7|13321.7|13316.9|13316.7|13312.5|151
1620365700000|2021-05-07 05:35:00|13321.5|13315.5|13317.5|13314.5|13321.8|13316.8|13317.2|13312.6|137
1620366000000|2021-05-07 05:40:00|13317.4|13314.4|13319.7|13313.7|13319.8|13315.4|13317|13312.7|101
1620366300000|2021-05-07 05:45:00|13319.5|13313.5|13318.4|13315.4|13320.5|13316.1|13317.9|13313.4|116
1620366600000|2021-05-07 05:50:00|13318.3|13315.3|13324|13321|13325.5|13321.2|13318.3|13314.4|191
1620366900000|2021-05-07 05:55:00|13323.9|13320.9|13324|13321|13326.1|13322|13321.9|13317.3|240
1620367200000|2021-05-07 06:00:00|13323.9|13320.9|13324.1|13321.1|13326.2|13321.9|13323.8|13319.3|137
1620367500000|2021-05-07 06:05:00|13324.2|13321.2|13321.4|13318.4|13326|13322.2|13319.9|13315.8|206
1620367800000|2021-05-07 06:10:00|13321.3|13318.3|13324.6|13321.6|13325.7|13321.6|13320.3|13315.8|194
1620368100000|2021-05-07 06:15:00|13324.5|13321.5|13326.4|13323.4|13327.4|13323.4|13324.5|13321.4|138
1620368400000|2021-05-07 06:20:00|13328|13322|13328.5|13325.5|13330.5|13326.1|13326.6|13322|234
1620368700000|2021-05-07 06:25:00|13328.6|13325.6|13331.3|13328.3|13332.6|13328.4|13328.6|13325|144
1620369000000|2021-05-07 06:30:00|13331.2|13328.2|13329.1|13326.1|13332.6|13328.3|13329.1|13324.6|198
1620369300000|2021-05-07 06:35:00|13329|13326|13329.4|13323.4|13331.6|13327.2|13327.1|13322.3|256
1620369600000|2021-05-07 06:40:00|13327.8|13324.8|13327.1|13324.1|13330.3|13325.8|13326.9|13322.5|185
1620369900000|2021-05-07 06:45:00|13327.2|13324.2|13326.4|13320.4|13329.4|13325|13324.9|13320|180
1620370200000|2021-05-07 06:50:00|13325|13322|13327|13324|13328.3|13324|13324.6|13320.1|143
1620370500000|2021-05-07 06:55:00|13326.9|13323.9|13327.2|13324.2|13329.1|13324.5|13325.5|13321.5|218
1620370800000|2021-05-07 07:00:00|13327.1|13324.1|13323.5|13320.5|13328.3|13324.3|13323.2|13318.7|181
1620371100000|2021-05-07 07:05:00|13323.4|13320.4|13323.1|13320.1|13326|13321|13321.7|13317.4|197
1620371400000|2021-05-07 07:10:00|13323|13320|13318.3|13312.3|13324.7|13320.6|13318|13312|317
1620371700000|2021-05-07 07:15:00|13318.4|13312.4|13321.6|13318.6|13323.3|13318.8|13317.3|13311.7|391
1620372000000|2021-05-07 07:20:00|13321.7|13318.7|13326|13323|13327.6|13323.1|13321.6|13317.9|246
1620372300000|2021-05-07 07:25:00|13325.9|13322.9|13325.7|13322.7|13328.1|13323.6|13325.3|13320.7|169
1620372600000|2021-05-07 07:30:00|13325.8|13322.8|13326.1|13323.1|13329.4|13325.1|13325.6|13321.4|228
1620372900000|2021-05-07 07:35:00|13326|13323|13323.9|13320.9|13327.1|13323.7|13323.9|13319.5|141
1620373200000|2021-05-07 07:40:00|13324|13321|13323.8|13320.8|13327.5|13323|13323.8|13319.4|185
1620373500000|2021-05-07 07:45:00|13323.7|13320.7|13324.8|13321.8|13327.5|13323.1|13323.1|13320.1|183
1620373800000|2021-05-07 07:50:00|13324.9|13321.9|13325.1|13322.1|13327.5|13323|13324.8|13320.5|104
1620374100000|2021-05-07 07:55:00|13325|13322|13325.9|13322.9|13328|13323.8|13324.3|13320.3|143
1620374400000|2021-05-07 08:00:00|13326|13323|13325.4|13319.4|13326.8|13323.2|13323.9|13319.3|154
1620374700000|2021-05-07 08:05:00|13325.3|13319.3|13322.6|13319.6|13325.4|13321|13321.7|13317.3|194
1620375000000|2021-05-07 08:10:00|13322.7|13319.7|13323.4|13320.4|13325|13320.5|13322.3|13317.9|136
1620375300000|2021-05-07 08:15:00|13323.5|13320.5|13324.7|13318.7|13325.1|13320.8|13321.2|13317.4|167
1620375600000|2021-05-07 08:20:00|13324.8|13318.8|13323.8|13320.8|13326.1|13321.9|13323.3|13318.6|203
1620375900000|2021-05-07 08:25:00|13323.9|13320.9|13319.8|13316.8|13325.4|13321|13319.8|13315.4|163
1620376200000|2021-05-07 08:30:00|13321.4|13315.4|13320|13317|13321.5|13317.2|13319.2|13314.7|131
1620376500000|2021-05-07 08:35:00|13319.9|13316.9|13315.9|13312.9|13319.9|13316.9|13315.7|13311.2|192
1620376800000|2021-05-07 08:40:00|13316.3|13313.3|13315.4|13312.4|13318|13313.8|13314.9|13311.9|165
1620377100000|2021-05-07 08:45:00|13315.5|13312.5|13316.4|13310.4|13317.1|13312.6|13313.7|13309.8|202
1620377400000|2021-05-07 08:50:00|13316.3|13310.3|13314.9|13311.9|13317.3|13312.8|13313.9|13309.5|145
1620377700000|2021-05-07 08:55:00|13315|13312|13314.1|13311.1|13317|13312.7|13314.1|13310.2|132
1620378000000|2021-05-07 09:00:00|13314.2|13311.2|13315.8|13312.8|13317.1|13312.8|13313.9|13310.1|160
1620378300000|2021-05-07 09:05:00|13315.7|13312.7|13317.3|13314.3|13319.5|13314.8|13315.4|13311|169
1620378600000|2021-05-07 09:10:00|13317.4|13314.4|13315.8|13312.8|13317.5|13314.5|13315.6|13312.6|113
1620378900000|2021-05-07 09:15:00|13315.7|13312.7|13313.7|13310.7|13316.2|13312.8|13312.7|13308.3|205
1620379200000|2021-05-07 09:20:00|13313.8|13310.8|13313.4|13310.4|13315.5|13311|13312.2|13307.8|217
1620379500000|2021-05-07 09:25:00|13313.5|13310.5|13313.1|13310.1|13315.8|13311.3|13313.1|13308.4|126
1620379800000|2021-05-07 09:30:00|13313|13310|13315.8|13312.8|13317.4|13312.9|13313|13308.8|177
1620380100000|2021-05-07 09:35:00|13315.7|13312.7|13316.7|13313.7|13319|13314.2|13315.6|13311.5|199
1620380400000|2021-05-07 09:40:00|13316.8|13313.8|13317.6|13311.6|13318.5|13314.1|13316|13311.5|166
1620380700000|2021-05-07 09:45:00|13316.1|13313.1|13316|13313|13317.9|13313.7|13315.9|13311.4|156
1620381000000|2021-05-07 09:50:00|13315.9|13312.9|13314.8|13311.8|13318|13313.4|13314.7|13310.4|164
1620381300000|2021-05-07 09:55:00|13315.8|13309.8|13313.7|13307.7|13315.8|13311.3|13312|13307.5|245
1620381600000|2021-05-07 10:00:00|13312.2|13309.2|13311.6|13308.6|13314.1|13309.5|13310.9|13306.7|206
1620381900000|2021-05-07 10:05:00|13311.7|13308.7|13311.8|13308.8|13314.8|13310.4|13311.7|13307.2|223
1620382200000|2021-05-07 10:10:00|13311.7|13308.7|13309.7|13306.7|13312.8|13308.8|13309.7|13305.6|184
1620382500000|2021-05-07 10:15:00|13309.8|13306.8|13308.2|13305.2|13311.9|13307.3|13307.4|13302.9|238
1620382800000|2021-05-07 10:20:00|13308.4|13305.4|13312.5|13306.5|13312.6|13308.1|13308.3|13304.1|178
1620383100000|2021-05-07 10:25:00|13312.6|13306.6|13311.3|13308.3|13312.8|13308.5|13310.3|13305.8|175
1620383400000|2021-05-07 10:30:00|13311.4|13308.4|13313.6|13307.6|13314.1|13310|13311.4|13307.3|151
1620383700000|2021-05-07 10:35:00|13312.1|13309.1|13312.1|13309.1|13314.1|13310|13311.8|13307.5|109
1620384000000|2021-05-07 10:40:00|13312.2|13309.2|13312.3|13309.3|13314.3|13309.9|13312|13308.1|150
1620384300000|2021-05-07 10:45:00|13312.2|13309.2|13313.1|13310.1|13314.6|13310.3|13312|13307.8|148
1620384600000|2021-05-07 10:50:00|13313|13310|13314|13311|13315.5|13311.2|13313|13309|133
1620384900000|2021-05-07 10:55:00|13313.8|13310.8|13315.4|13312.4|13317.4|13312.9|13313.8|13309.9|159
1620385200000|2021-05-07 11:00:00|13315.5|13312.5|13316.1|13313.1|13317.6|13313.4|13314.9|13310.6|114
1620385500000|2021-05-07 11:05:00|13316|13313|13315.5|13312.5|13317.6|13313|13315.3|13310.7|152
1620385800000|2021-05-07 11:10:00|13315.6|13312.6|13314.4|13311.4|13317.3|13312.6|13314.3|13310.4|154
1620386100000|2021-05-07 11:15:00|13316|13310|13315.6|13312.6|13316.6|13312.7|13314.2|13309.8|97
1620386400000|2021-05-07 11:20:00|13315.7|13312.7|13315.6|13312.6|13317.7|13312.9|13314.8|13310.3|130
1620386700000|2021-05-07 11:25:00|13315.5|13312.5|13316.8|13310.8|13317.5|13313|13315.1|13310.7|115
1620387000000|2021-05-07 11:30:00|13316.7|13310.7|13315.5|13312.5|13317.5|13313|13315|13310.5|136
1620387300000|2021-05-07 11:35:00|13315.6|13312.6|13315.8|13312.8|13317.4|13312.9|13314.4|13309.9|147
1620387600000|2021-05-07 11:40:00|13315.7|13312.7|13314.7|13311.7|13316.5|13312.8|13314|13309.4|139
1620387900000|2021-05-07 11:45:00|13314.8|13311.8|13316.2|13313.2|13318.4|13313.9|13314.7|13310.2|131
1620388200000|2021-05-07 11:50:00|13316.1|13313.1|13316.4|13313.4|13317.8|13313.4|13315.6|13311.2|106
1620388500000|2021-05-07 11:55:00|13316.5|13313.5|13317.3|13314.3|13319.5|13315.2|13316|13312.5|141
1620388800000|2021-05-07 12:00:00|13317.4|13314.4|13318.7|13315.7|13320.4|13316.1|13317.1|13312.6|183
1620389100000|2021-05-07 12:05:00|13318.6|13315.6|13320.7|13317.7|13322.2|13318.2|13318.5|13314.3|177
1620389400000|2021-05-07 12:10:00|13320.8|13317.8|13321.8|13315.8|13322.9|13318.5|13320.1|13315.5|202
1620389700000|2021-05-07 12:15:00|13321.9|13315.9|13319.4|13313.4|13321.9|13317.3|13317.5|13313.1|181
1620390000000|2021-05-07 12:20:00|13319.3|13313.3|13315.3|13312.3|13319.4|13315|13315.3|13310.7|167
1620390300000|2021-05-07 12:25:00|13315.4|13312.4|13326.4|13310.7|13326.8|13312.4|13315|13307|232
1620390600000|2021-05-07 12:30:00|13325.3|13309.3|13284.5|13278.5|13328.2|13312.2|13283.3|13277.3|743
1620390900000|2021-05-07 12:35:00|13284.4|13278.4|13291.9|13285.9|13292.7|13286.7|13282.5|13276.5|584
1620391200000|2021-05-07 12:40:00|13292|13286|13288.5|13282.5|13292.8|13286.8|13284.5|13278.5|622
1620391500000|2021-05-07 12:45:00|13288.4|13282.4|13285.1|13279.1|13288.9|13283.4|13284.5|13278.5|395
1620391800000|2021-05-07 12:50:00|13285|13279|13278|13272|13285|13280|13270.9|13264.9|554
1620392100000|2021-05-07 12:55:00|13277.8|13271.8|13284.6|13278.6|13286.8|13280.8|13275.6|13270|504
1620392400000|2021-05-07 13:00:00|13284.5|13278.5|13290.9|13284.9|13290.9|13284.9|13279.2|13273.2|527
1620392700000|2021-05-07 13:05:00|13291.3|13285.3|13296|13290|13299.5|13294.4|13289|13284.1|542
1620393000000|2021-05-07 13:10:00|13296.1|13290.1|13291.9|13285.9|13299|13293.5|13290|13284|395
1620393300000|2021-05-07 13:15:00|13291.8|13285.8|13293.3|13287.3|13294.1|13288.7|13287.9|13282.3|433
1620393600000|2021-05-07 13:20:00|13293.7|13287.7|13298|13292|13300.2|13294.3|13293.3|13287.3|486
1620393900000|2021-05-07 13:25:00|13297.9|13291.9|13296.3|13293.3|13299.6|13293.7|13293.7|13288.3|420
1620394200000|2021-05-07 13:30:00|13296.2|13293.2|13299.5|13293.5|13301|13295.9|13294.7|13289.4|417
1620394500000|2021-05-07 13:35:00|13299.4|13293.4|13295|13292|13299.8|13294.7|13294|13289|382
1620394800000|2021-05-07 13:40:00|13294.8|13291.8|13294.2|13288.2|13302.1|13296.1|13293.6|13288|432
1620395100000|2021-05-07 13:45:00|13294.1|13288.1|13284.7|13278.7|13296.2|13291.5|13283.9|13277.9|403
1620395400000|2021-05-07 13:50:00|13284.5|13278.5|13285.3|13279.3|13286.1|13280.1|13282.2|13276.2|366
1620395700000|2021-05-07 13:55:00|13285.4|13279.4|13280|13274|13286.5|13280.5|13278|13273.1|283
1620396000000|2021-05-07 14:00:00|13279.9|13273.9|13279.1|13273.1|13282.5|13278|13276.6|13271.7|320
1620396300000|2021-05-07 14:05:00|13279.2|13273.2|13273.1|13267.1|13279.9|13275.4|13271.2|13266.6|340
1620396600000|2021-05-07 14:10:00|13273|13267|13270.4|13264.4|13273.1|13268.4|13269.2|13264.3|206
1620396900000|2021-05-07 14:15:00|13270.3|13264.3|13269.3|13266.3|13272.3|13267.9|13268.5|13263.9|259
1620397200000|2021-05-07 14:20:00|13269.4|13266.4|13266.4|13263.4|13271.3|13266.9|13264.9|13260.2|322
1620397500000|2021-05-07 14:25:00|13265.8|13262.8|13267.4|13261.4|13267.6|13263.1|13264|13259.5|255
1620397800000|2021-05-07 14:30:00|13267.3|13261.3|13266.2|13260.2|13267.3|13262.4|13263.4|13259|273
1620398100000|2021-05-07 14:35:00|13266.1|13260.1|13266.6|13263.6|13268.5|13264|13262.1|13257.6|263
1620398400000|2021-05-07 14:40:00|13266.5|13263.5|13265.6|13259.6|13268.3|13263.7|13263.8|13259.4|297
1620398700000|2021-05-07 14:45:00|13265.7|13259.7|13266.8|13260.8|13268.7|13263.8|13262.8|13258.4|291
1620399000000|2021-05-07 14:50:00|13265.1|13262.1|13267.8|13264.8|13269.3|13264.9|13264.8|13260.3|193
1620399300000|2021-05-07 14:55:00|13269.4|13263.4|13263.9|13257.9|13270|13265.1|13259.9|13254.8|301
1620399600000|2021-05-07 15:00:00|13264|13258|13262|13256|13265.3|13260.7|13261.5|13255.5|255
1620399900000|2021-05-07 15:05:00|13261.9|13255.9|13260.5|13254.5|13264.2|13258.9|13259|13254.4|190
1620400200000|2021-05-07 15:10:00|13260.6|13254.6|13257.2|13251.2|13260.7|13256.1|13255.9|13251.2|165
1620400500000|2021-05-07 15:15:00|13257.1|13251.1|13258.9|13252.9|13259.5|13254.9|13255.3|13250.8|204
1620400800000|2021-05-07 15:20:00|13259|13253|13252.3|13246.3|13259.4|13254.9|13251.6|13245.6|200
1620401100000|2021-05-07 15:25:00|13252.2|13246.2|13255.7|13249.7|13256.4|13251.5|13251.4|13246.1|161
1620401400000|2021-05-07 15:30:00|13255.6|13249.6|13250.5|13247.5|13256.1|13251.3|13250.3|13245.8|171
1620401700000|2021-05-07 15:35:00|13250.6|13247.6|13248.1|13242.1|13252.3|13247.9|13245.8|13241.3|217
1620402000000|2021-05-07 15:40:00|13248|13242|13241.2|13238.2|13248|13243.1|13241.1|13236.6|207
1620402300000|2021-05-07 15:45:00|13241.3|13238.3|13240.3|13237.3|13244.3|13239.8|13240.1|13235.6|218
1620402600000|2021-05-07 15:50:00|13240.2|13237.2|13241.1|13235.1|13241.7|13237.2|13238.8|13234.3|140
1620402900000|2021-05-07 15:55:00|13241.2|13235.2|13238.7|13235.7|13241.6|13237.1|13238|13233.6|160
1620403200000|2021-05-07 16:00:00|13238.6|13235.6|13239.6|13236.6|13241.4|13236.8|13238.4|13233.8|174
1620403500000|2021-05-07 16:05:00|13239.5|13236.5|13243.7|13237.7|13243.8|13238.6|13239.2|13234.5|180
1620403800000|2021-05-07 16:10:00|13243.8|13237.8|13247.3|13241.3|13248.3|13242.3|13241.9|13237.4|213
1620404100000|2021-05-07 16:15:00|13247.2|13241.2|13243.5|13240.5|13247.4|13242.8|13243.1|13238.5|129
1620404400000|2021-05-07 16:20:00|13243.3|13240.3|13246.6|13240.6|13248|13242.2|13243.3|13238.9|152
1620404700000|2021-05-07 16:25:00|13246.5|13240.5|13246.2|13240.2|13246.9|13242.4|13244.2|13239.6|156
1620405000000|2021-05-07 16:30:00|13246.1|13240.1|13250.4|13244.4|13250.6|13246.1|13245.2|13240|173
1620405300000|2021-05-07 16:35:00|13250.5|13244.5|13254.9|13248.9|13255.9|13251|13250.4|13244.4|232
1620405600000|2021-05-07 16:40:00|13255|13249|13255.1|13249.1|13256|13251.4|13253.3|13248.9|171
1620405900000|2021-05-07 16:45:00|13255.2|13249.2|13254.3|13251.3|13255.6|13251.4|13252.9|13248.5|131
1620406200000|2021-05-07 16:50:00|13254.4|13251.4|13254|13251|13255.7|13251.4|13253.1|13248.5|127
1620406500000|2021-05-07 16:55:00|13255.6|13249.6|13250|13244|13255.8|13251.2|13248.5|13243.6|188
1620406800000|2021-05-07 17:00:00|13250.2|13244.2|13249.5|13243.5|13250.8|13246.3|13248|13243.5|175
1620407100000|2021-05-07 17:05:00|13249.6|13243.6|13247|13244|13249.9|13245|13247|13242.5|180
1620407400000|2021-05-07 17:10:00|13248.5|13242.5|13246|13243|13248.5|13243.7|13245.4|13240.8|145
1620407700000|2021-05-07 17:15:00|13245.9|13242.9|13248.8|13242.8|13252.2|13246.2|13245.9|13242.5|212
1620408000000|2021-05-07 17:20:00|13248.9|13242.9|13249.9|13243.9|13250.9|13246.4|13247.4|13242.6|212
1620408300000|2021-05-07 17:25:00|13250.1|13244.1|13249.3|13246.3|13250.9|13246.4|13247.6|13242.8|171
1620408600000|2021-05-07 17:30:00|13249.4|13246.4|13249.6|13243.6|13251.7|13246.5|13249|13243.6|124
1620408900000|2021-05-07 17:35:00|13249.5|13243.5|13246.5|13240.5|13249.7|13245.1|13246.1|13240.1|186
1620409200000|2021-05-07 17:40:00|13246.6|13240.6|13248.4|13242.4|13249.5|13243.5|13245.4|13240.5|140
1620409500000|2021-05-07 17:45:00|13248.3|13242.3|13243.4|13237.4|13248.5|13242.8|13242.3|13237.3|178
1620409800000|2021-05-07 17:50:00|13243.6|13237.6|13247.6|13241.6|13247.6|13243|13242.3|13237.5|179
1620410100000|2021-05-07 17:55:00|13247.8|13241.8|13246.8|13243.8|13249.4|13245|13246.8|13241.6|167
1620410400000|2021-05-07 18:00:00|13246.9|13243.9|13250.8|13244.8|13251|13245.9|13246.9|13241.9|193
1620410700000|2021-05-07 18:05:00|13250.9|13244.9|13248.9|13242.9|13250.9|13244.9|13246.9|13242.1|176
1620411000000|2021-05-07 18:10:00|13249|13243|13246.5|13240.5|13249|13244.5|13244.6|13240|178
1620411300000|2021-05-07 18:15:00|13246.6|13240.6|13245.1|13242.1|13247.4|13242.6|13244.8|13240.2|138
1620411600000|2021-05-07 18:20:00|13246.9|13240.9|13246.9|13240.9|13247.4|13242.7|13245|13240.6|89
1620411900000|2021-05-07 18:25:00|13246.7|13240.7|13245.9|13239.9|13247.4|13242.8|13244.5|13239.6|221
1620412200000|2021-05-07 18:30:00|13246|13240|13245.7|13239.7|13246.4|13241.9|13243.9|13239.4|151
1620412500000|2021-05-07 18:35:00|13245.8|13239.8|13248|13242|13248.8|13242.8|13244.3|13239.6|200
1620412800000|2021-05-07 18:40:00|13247.9|13241.9|13247.9|13241.9|13248.3|13243.9|13246.3|13241.8|141
1620413100000|2021-05-07 18:45:00|13248|13242|13246.6|13240.6|13248.2|13243.5|13244.8|13240.2|165
1620413400000|2021-05-07 18:50:00|13246.5|13240.5|13245.3|13242.3|13247.1|13242.5|13244.5|13240|199
1620413700000|2021-05-07 18:55:00|13245.2|13242.2|13242.3|13239.3|13247.3|13242.8|13242.2|13237.8|222
1620414000000|2021-05-07 19:00:00|13242.4|13239.4|13243.8|13237.8|13244|13239.4|13241.6|13236.7|179
1620414300000|2021-05-07 19:05:00|13243.7|13237.7|13243.3|13237.3|13244.1|13239.1|13242|13237.3|127
1620414600000|2021-05-07 19:10:00|13243.2|13237.2|13241.5|13238.5|13243.7|13239|13240.9|13236.3|113
1620414900000|2021-05-07 19:15:00|13243.1|13237.1|13242.5|13236.5|13243.3|13238.4|13241.1|13236.2|160
1620415200000|2021-05-07 19:20:00|13242.6|13236.6|13243.4|13237.4|13243.4|13238.3|13240.9|13235|194
1620415500000|2021-05-07 19:25:00|13243.2|13237.2|13241.9|13235.9|13244|13238.7|13241.6|13235.7|161
1620415800000|2021-05-07 19:30:00|13241.8|13235.8|13244.3|13238.3|13244.6|13239.4|13241.2|13235.2|233
1620416100000|2021-05-07 19:35:00|13244.2|13238.2|13243.5|13237.5|13246.1|13240.1|13242.9|13237.5|149
1620416400000|2021-05-07 19:40:00|13243.6|13237.6|13244.1|13238.1|13244.3|13238.3|13243|13237|150
1620416700000|2021-05-07 19:45:00|13244.2|13238.2|13243.6|13237.6|13245.1|13239.1|13243.2|13237.2|203
1620417000000|2021-05-07 19:50:00|13243.5|13237.5|13242.7|13236.7|13243.8|13238.6|13241.6|13236.3|179
1620417300000|2021-05-07 19:55:00|13243.1|13237.1|13243.1|13237.1|13243.8|13238.2|13241.1|13236.5|196
1620417600000|2021-05-07 20:00:00|13243.3|13237.3|13246|13240|13246|13240|13242.9|13236.9|183
1620417900000|2021-05-07 20:05:00|13245.9|13239.9|13245.9|13239.9|13247.4|13241.4|13243.5|13237.5|152
1620418200000|2021-05-07 20:10:00|13245.8|13239.8|13246|13240|13246.5|13240.5|13245.6|13239.6|79
1620418500000|2021-05-07 20:15:00|13246.1|13240.1|13242.2|13236.2|13246.2|13240.2|13241.9|13235.9|238
1620418800000|2021-05-07 20:20:00|13242.3|13236.3|13242.6|13236.6|13243|13237|13242.1|13236.1|176
1620419100000|2021-05-07 20:25:00|13242.5|13236.5|13246|13240|13246.3|13240.3|13242|13236|214
1620419400000|2021-05-07 20:30:00|13245.9|13239.9|13247.3|13241.3|13248.3|13242.3|13245.6|13239.6|227
1620419700000|2021-05-07 20:35:00|13247.5|13241.5|13247.5|13241.5|13249.1|13243.1|13247.2|13241.2|247
1620420000000|2021-05-07 20:40:00|13247.6|13241.6|13247.1|13241.1|13248.1|13242.1|13246.8|13240.8|261
1620420300000|2021-05-07 20:45:00|13247|13241|13247.1|13241.1|13247.4|13241.4|13246.6|13240.6|127
1620420600000|2021-05-07 20:50:00|13247|13241|13257.5|13241.5|13260.7|13245.7|13246|13235.3|498
1620420900000|2021-05-07 20:55:00|13254.4|13238.4|13258.1|13242.1|13263.3|13247.3|13244.1|13231.1|324
1620590400000|2021-05-09 20:00:00|13259|13237|13259|13237|13259.6|13237.6|13259|13237|9
1620590700000|2021-05-09 20:05:00|13259.6|13237.6|13259|13237|13259.6|13237.6|13259|13237|10
1620591000000|2021-05-09 20:10:00|13259.6|13237.6|13259.6|13237.6|13259.6|13237.6|13259|13237|11
1620591300000|2021-05-09 20:15:00|13259|13237|13259.6|13237.6|13259.9|13237.9|13259|13237|12
1620591600000|2021-05-09 20:20:00|13259|13237|13259|13237|13259.6|13237.6|13259|13237|11
1620591900000|2021-05-09 20:25:00|13259.6|13237.6|13259|13237|13259.6|13237.6|13259|13237|18
1620592200000|2021-05-09 20:30:00|13259.6|13237.6|13259|13237|13259.6|13237.6|13259|13237|4
1620592500000|2021-05-09 20:35:00|13259.6|13237.6|13259|13237|13259.6|13237.6|13259|13237|10
1620592800000|2021-05-09 20:40:00|13259.6|13237.6|13259|13237|13259.6|13237.6|13258.7|13236.7|12
1620593100000|2021-05-09 20:45:00|13259.6|13237.6|13259|13237|13259.6|13237.6|13259|13237|8
1620593400000|2021-05-09 20:50:00|13256.6|13239.4|13256.6|13239.4|13259.6|13240.2|13256.6|13237|16
1620593700000|2021-05-09 20:55:00|13256.9|13239|13256.6|13239.4|13259.6|13239.4|13256.6|13237|28
1620594000000|2021-05-09 21:00:00|13258.3|13237.7|13258.6|13237.5|13259.4|13237.7|13255.8|13234.5|14
1620594300000|2021-05-09 21:05:00|13256.6|13236.4|13258.2|13237.7|13259.1|13239.8|13255.8|13233.9|45
1620594600000|2021-05-09 21:10:00|13259.1|13237.4|13256.4|13237.6|13259.1|13239.7|13250.7|13230.4|53
1620594900000|2021-05-09 21:15:00|13256.5|13237.5|13255.4|13239.4|13256.8|13240.7|13253.6|13237.5|13
1620595200000|2021-05-09 21:20:00|13258.3|13236.3|13255.4|13239.4|13258.3|13239.4|13255.4|13236.1|37
1620595500000|2021-05-09 21:25:00|13254|13240.6|13253.5|13240.1|13254.8|13240.6|13253.5|13239.9|4
1620595800000|2021-05-09 21:30:00|13256.2|13237.8|13256.8|13237.5|13258.2|13239.5|13253.7|13234.4|55
1620596100000|2021-05-09 21:35:00|13257.4|13237.2|13256.1|13237.3|13258.1|13237.6|13254.1|13232.1|57
1620596400000|2021-05-09 21:40:00|13257.8|13235.8|13256.7|13237.5|13258.1|13237.6|13252.8|13230.8|82
1620596700000|2021-05-09 21:45:00|13257.3|13237.2|13254.9|13238.9|13258|13239.2|13249.8|13233.8|94
1620597000000|2021-05-09 21:50:00|13254.6|13238.6|13255|13239|13255.2|13239.2|13249.8|13233.8|75
1620597300000|2021-05-09 21:55:00|13255.1|13239.1|13255|13239|13255.2|13239.2|13253.1|13237.1|40
1620597600000|2021-05-09 22:00:00|13254.7|13238.7|13253.4|13240|13255.6|13243.8|13250.5|13236.6|234
1620597900000|2021-05-09 22:05:00|13253.2|13240.4|13251.5|13239.5|13254.3|13242.2|13247.8|13235.3|202
1620598200000|2021-05-09 22:10:00|13252.8|13239.7|13249.4|13240|13253.3|13240.5|13247.7|13235.5|251
1620598500000|2021-05-09 22:15:00|13249.8|13240.2|13249.3|13236.8|13254|13242.2|13247.5|13233.7|157
1620598800000|2021-05-09 22:20:00|13249.5|13237.3|13249|13241.6|13252.5|13242.7|13247|13233|208
1620599100000|2021-05-09 22:25:00|13248.7|13241.9|13248.7|13241.9|13251.3|13243|13248.1|13240.1|107
1620599400000|2021-05-09 22:30:00|13252.4|13242|13253.4|13246.5|13254.3|13246.7|13248.1|13240.2|220
1620599700000|2021-05-09 22:35:00|13253.3|13246.4|13256.9|13249.8|13259.6|13251.5|13253.3|13243.8|273
1620600000000|2021-05-09 22:40:00|13257|13249.6|13254.8|13248.3|13257|13249.8|13253.9|13245.6|216
1620600300000|2021-05-09 22:45:00|13254.9|13248.5|13254.2|13248.2|13258.9|13249.5|13253.4|13244.5|236
1620600600000|2021-05-09 22:50:00|13254.3|13248.3|13248.2|13242|13255.9|13249.4|13247.2|13237.6|210
1620600900000|2021-05-09 22:55:00|13247.9|13241.9|13243.5|13235.2|13250.1|13242.4|13243.5|13235.2|135
1620601200000|2021-05-09 23:00:00|13243|13234.7|13246.4|13240.4|13247.7|13241.7|13242.3|13234.7|366
1620601500000|2021-05-09 23:05:00|13246.6|13240.6|13244.8|13238.8|13249.7|13243.7|13244.6|13238.6|159
1620601800000|2021-05-09 23:10:00|13244.6|13238.6|13244.5|13238.5|13245.5|13239.5|13243.2|13237.2|223
1620602100000|2021-05-09 23:15:00|13244.7|13238.7|13245.2|13239.2|13245.6|13239.6|13243.9|13237.9|174
1620602400000|2021-05-09 23:20:00|13245.1|13239.1|13244.3|13238.3|13245.4|13240.4|13243.2|13237.2|138
1620602700000|2021-05-09 23:25:00|13244.1|13238.1|13243.3|13237.3|13244.7|13238.7|13241.3|13236.7|194
1620603000000|2021-05-09 23:30:00|13243.4|13237.4|13243.8|13237.8|13244.3|13239.6|13242.4|13237|86
1620603300000|2021-05-09 23:35:00|13244|13238|13243.8|13237.8|13245.6|13240|13242.7|13237.4|166
1620603600000|2021-05-09 23:40:00|13243.7|13237.7|13241.9|13235.9|13244|13239|13240.6|13235.6|140
1620603900000|2021-05-09 23:45:00|13242|13236|13240.8|13234.8|13242.1|13237.6|13239.4|13234.2|178
1620604200000|2021-05-09 23:50:00|13240.6|13234.6|13241.2|13235.2|13241.7|13235.7|13239|13233|232
1620604500000|2021-05-09 23:55:00|13241.4|13235.4|13246.7|13240.7|13246.8|13240.8|13241|13235|195
1620604800000|2021-05-10 00:00:00|13246.8|13240.8|13248.7|13242.7|13252.4|13247.7|13246.7|13240.7|406
1620605100000|2021-05-10 00:05:00|13248.8|13242.8|13246.8|13243.8|13249.9|13244.6|13246.6|13241.1|229
1620605400000|2021-05-10 00:10:00|13246.7|13243.7|13245|13242|13248|13243.9|13243|13238.6|208
1620605700000|2021-05-10 00:15:00|13244.9|13241.9|13246.8|13243.8|13248.3|13243.9|13244.2|13239.9|218
1620606000000|2021-05-10 00:20:00|13246.7|13243.7|13255.4|13249.4|13255.5|13250.4|13246.7|13242.7|206
1620606300000|2021-05-10 00:25:00|13255.5|13249.5|13260.9|13254.9|13262.5|13257.6|13254.6|13249.5|207
1620606600000|2021-05-10 00:30:00|13261|13255|13259.2|13253.2|13261.5|13257|13257|13251|210
1620606900000|2021-05-10 00:35:00|13259.3|13253.3|13262.2|13256.2|13262.3|13256.3|13259.3|13253.3|148
1620607200000|2021-05-10 00:40:00|13262.3|13256.3|13263.6|13257.6|13263.9|13258.6|13261.1|13256.1|187
1620607500000|2021-05-10 00:45:00|13263.5|13257.5|13260.1|13257.1|13263.6|13258.8|13260.1|13255.6|173
1620607800000|2021-05-10 00:50:00|13260.2|13257.2|13255.4|13252.4|13262.6|13257.7|13255.4|13250.9|217
1620608100000|2021-05-10 00:55:00|13255.6|13252.6|13261.3|13255.3|13261.7|13257.1|13255.5|13250.9|204
1620608400000|2021-05-10 01:00:00|13261.2|13255.2|13260.6|13257.6|13264|13259.2|13258.2|13253.6|315
1620608700000|2021-05-10 01:05:00|13262.2|13256.2|13262|13256|13264.4|13258.4|13260.2|13255.5|272
1620609000000|2021-05-10 01:10:00|13260.5|13257.5|13259.2|13253.2|13263|13258.6|13259|13253|202
1620609300000|2021-05-10 01:15:00|13259.3|13253.3|13259|13253|13261.6|13257.1|13258.2|13252.2|339
1620609600000|2021-05-10 01:20:00|13259.1|13253.1|13264.8|13258.8|13265.1|13260.4|13256.4|13251.6|355
1620609900000|2021-05-10 01:25:00|13264.7|13258.7|13267.6|13261.6|13267.6|13261.6|13261.3|13256.5|281
1620610200000|2021-05-10 01:30:00|13267.8|13261.8|13266.3|13263.3|13269.2|13263.9|13264.6|13260|356
1620610500000|2021-05-10 01:35:00|13266.2|13263.2|13266.2|13260.2|13268.5|13264.1|13263.2|13258.5|279
1620610800000|2021-05-10 01:40:00|13266.1|13260.1|13259.3|13256.3|13266.6|13261.9|13259.2|13254.7|324
1620611100000|2021-05-10 01:45:00|13259.2|13256.2|13255.7|13252.7|13260.8|13256.2|13255.7|13251.2|286
1620611400000|2021-05-10 01:50:00|13255.8|13252.8|13259.8|13253.8|13260.9|13255.9|13255.8|13251.5|309
1620611700000|2021-05-10 01:55:00|13259.9|13253.9|13260.3|13254.3|13260.3|13255.5|13257.1|13252.6|195
1620612000000|2021-05-10 02:00:00|13260.4|13254.4|13258.2|13255.2|13260.4|13255.9|13258.2|13253.7|165
1620612300000|2021-05-10 02:05:00|13258.3|13255.3|13255.6|13252.6|13259.5|13255.3|13254.4|13249.7|246
1620612600000|2021-05-10 02:10:00|13257.2|13251.2|13262.6|13256.6|13262.6|13258.2|13256.5|13251.2|283
1620612900000|2021-05-10 02:15:00|13262.5|13256.5|13266.1|13263.1|13268.7|13264.3|13260.6|13256.4|252
1620613200000|2021-05-10 02:20:00|13266|13263|13265.9|13259.9|13268.3|13263.7|13263.8|13259.2|272
1620613500000|2021-05-10 02:25:00|13264.1|13261.1|13266|13260|13267.3|13262.7|13263.8|13258.8|251
1620613800000|2021-05-10 02:30:00|13266.3|13260.3|13265|13259|13266.6|13262.2|13262.1|13257.8|219
1620614100000|2021-05-10 02:35:00|13264.9|13258.9|13267|13261|13267.1|13262.4|13263.1|13258.6|191
1620614400000|2021-05-10 02:40:00|13267.1|13261.1|13264.2|13258.2|13267.3|13262.9|13263.9|13257.9|252
1620614700000|2021-05-10 02:45:00|13264.3|13258.3|13264.7|13258.7|13265.5|13261.1|13262.8|13257.9|173
1620615000000|2021-05-10 02:50:00|13264.6|13258.6|13264.7|13258.7|13265.7|13261.1|13262.7|13258|182
1620615300000|2021-05-10 02:55:00|13264.5|13258.5|13265.4|13259.4|13266.2|13260.8|13263.5|13258.5|203
1620615600000|2021-05-10 03:00:00|13265.3|13259.3|13260.4|13257.4|13265.6|13261.2|13260.1|13255.9|249
1620615900000|2021-05-10 03:05:00|13260.1|13257.1|13260.3|13257.3|13262.3|13257.9|13260|13255.6|164
1620616200000|2021-05-10 03:10:00|13261.9|13255.9|13260.3|13254.3|13262.4|13258.1|13258.8|13254.1|198
1620616500000|2021-05-10 03:15:00|13260.4|13254.4|13258.2|13255.2|13260.8|13256.4|13258.1|13253.6|161
1620616800000|2021-05-10 03:20:00|13258.1|13255.1|13257.1|13254.1|13259.7|13255.2|13256|13251|208
1620617100000|2021-05-10 03:25:00|13257.2|13254.2|13259.9|13256.9|13261.7|13257|13256.2|13251.5|229
1620617400000|2021-05-10 03:30:00|13260|13257|13262.4|13256.4|13262.8|13258.3|13260|13255.9|147
1620617700000|2021-05-10 03:35:00|13262.3|13256.3|13264.1|13258.1|13264.7|13260.1|13260.5|13255.4|188
1620618000000|2021-05-10 03:40:00|13263.7|13257.7|13265.4|13259.4|13265.4|13260.8|13261.7|13256.8|152
1620618300000|2021-05-10 03:45:00|13265.3|13259.3|13266|13260|13267|13262.3|13263.5|13259|181
1620618600000|2021-05-10 03:50:00|13265.9|13259.9|13264.7|13261.7|13266.3|13261.9|13264.2|13259.8|124
1620618900000|2021-05-10 03:55:00|13264.5|13261.5|13263.8|13260.8|13266.2|13261.8|13263.4|13259|124
1620619200000|2021-05-10 04:00:00|13263.7|13260.7|13267.3|13261.3|13267.6|13263.1|13263.1|13258.7|204
1620619500000|2021-05-10 04:05:00|13267.4|13261.4|13267.6|13264.6|13269.3|13264.6|13265.5|13261|134
1620619800000|2021-05-10 04:10:00|13267.7|13264.7|13268.2|13262.2|13268.6|13264.7|13265.9|13261.3|125
1620620100000|2021-05-10 04:15:00|13268.3|13262.3|13270.6|13264.6|13270.6|13265.9|13266.8|13262.2|139
1620620400000|2021-05-10 04:20:00|13270.7|13264.7|13268.5|13262.5|13270.7|13266|13266.9|13262.4|126
1620620700000|2021-05-10 04:25:00|13266.9|13263.9|13266.1|13263.1|13268.9|13264.5|13265.8|13261.4|136
1620621000000|2021-05-10 04:30:00|13266.2|13263.2|13264.9|13261.9|13267.8|13263.3|13264.6|13260.7|100
1620621300000|2021-05-10 04:35:00|13265|13262|13264.2|13261.2|13266.8|13262.1|13263.9|13259.5|123
1620621600000|2021-05-10 04:40:00|13264.3|13261.3|13263.6|13260.6|13265.7|13261.3|13262.9|13258.7|159
1620621900000|2021-05-10 04:45:00|13263.7|13260.7|13262.6|13259.6|13265.3|13260.8|13262.4|13258|141
1620622200000|2021-05-10 04:50:00|13262.5|13259.5|13263.5|13260.5|13265.1|13261|13262.5|13258.5|174
1620622500000|2021-05-10 04:55:00|13263.6|13260.6|13268.6|13265.6|13270|13265.6|13263.1|13258.7|211
1620622800000|2021-05-10 05:00:00|13268.4|13265.4|13268.6|13262.6|13269.9|13265.6|13265.9|13261.3|221
1620623100000|2021-05-10 05:05:00|13268.5|13262.5|13267.1|13264.1|13269.3|13264.8|13265.9|13261.7|203
1620623400000|2021-05-10 05:10:00|13267.2|13264.2|13266.6|13263.6|13268.7|13264.3|13265.9|13261.3|103
1620623700000|2021-05-10 05:15:00|13266.5|13263.5|13267.7|13264.7|13270.4|13265.9|13266.3|13262|185
1620624000000|2021-05-10 05:20:00|13267.8|13264.8|13266|13260|13269.4|13265.1|13264.3|13259.8|163
1620624300000|2021-05-10 05:25:00|13265.9|13259.9|13264.8|13261.8|13266.3|13261.9|13264.2|13259.7|143
1620624600000|2021-05-10 05:30:00|13264.9|13261.9|13264.6|13258.6|13266.5|13262|13263|13258.5|150
1620624900000|2021-05-10 05:35:00|13264.5|13258.5|13266.3|13260.3|13266.5|13260.9|13262.7|13258.2|194
1620625200000|2021-05-10 05:40:00|13266.5|13260.5|13267.4|13261.4|13268.1|13263.6|13264.9|13260.1|220
1620625500000|2021-05-10 05:45:00|13265.9|13262.9|13269.5|13263.5|13270.4|13265.2|13265.7|13260.9|242
1620625800000|2021-05-10 05:50:00|13269.3|13263.3|13268.2|13265.2|13270.6|13265.9|13267.6|13263.3|202
1620626100000|2021-05-10 05:55:00|13269.6|13263.6|13268|13262|13269.8|13265.1|13265.4|13260.4|244
1620626400000|2021-05-10 06:00:00|13266.5|13263.5|13267.5|13261.5|13268.5|13263.9|13264.3|13259.6|243
1620626700000|2021-05-10 06:05:00|13266|13263|13266.2|13263.2|13268.3|13263.7|13264.7|13260.4|195
1620627000000|2021-05-10 06:10:00|13266.1|13263.1|13266.7|13260.7|13268.3|13263.7|13265.6|13260.7|166
1620627300000|2021-05-10 06:15:00|13266.6|13260.6|13263|13260|13266.7|13262.2|13263|13258.4|159
1620627600000|2021-05-10 06:20:00|13262.9|13259.9|13258.2|13252.2|13264.9|13260.3|13257.8|13251.8|281
1620627900000|2021-05-10 06:25:00|13258.1|13252.1|13254|13251|13258.7|13252.7|13253.9|13249.6|326
1620628200000|2021-05-10 06:30:00|13254.1|13251.1|13259.1|13253.1|13259.1|13254.6|13253.9|13249.4|221
1620628500000|2021-05-10 06:35:00|13259.2|13253.2|13257|13254|13260.7|13256.2|13256.8|13252.6|234
1620628800000|2021-05-10 06:40:00|13257.1|13254.1|13255.7|13252.7|13259.5|13255.3|13255.7|13251.5|229
1620629100000|2021-05-10 06:45:00|13257.5|13251.5|13257.2|13254.2|13259|13254.7|13256.1|13251.5|225
1620629400000|2021-05-10 06:50:00|13257.1|13254.1|13258.7|13252.7|13259.3|13254.9|13256.3|13251.8|208
1620629700000|2021-05-10 06:55:00|13258.6|13252.6|13256.7|13253.7|13261.7|13257.1|13256.3|13252|272
1620630000000|2021-05-10 07:00:00|13258.1|13252.1|13260.5|13257.5|13264.3|13259.8|13256.5|13251.8|312
1620630300000|2021-05-10 07:05:00|13260.4|13257.4|13260.7|13254.7|13261.9|13257.4|13257.7|13252.3|350
1620630600000|2021-05-10 07:10:00|13259.2|13256.2|13265.2|13259.2|13266.6|13262|13259.2|13254.6|311
1620630900000|2021-05-10 07:15:00|13265.1|13259.1|13261|13258|13265.4|13261.1|13261|13256.6|232
1620631200000|2021-05-10 07:20:00|13261.1|13258.1|13266|13260|13266.3|13261.3|13261.1|13257|222
1620631500000|2021-05-10 07:25:00|13264.4|13261.4|13264.4|13261.4|13267.6|13263.2|13264.2|13259.7|303
1620631800000|2021-05-10 07:30:00|13264.5|13261.5|13265.8|13262.8|13269.5|13264.9|13263.9|13259.6|302
1620632100000|2021-05-10 07:35:00|13265.7|13262.7|13267.8|13264.8|13269.9|13265.5|13265.7|13261.4|223
1620632400000|2021-05-10 07:40:00|13267.7|13264.7|13270|13267|13272|13267.5|13267|13262.7|250
1620632700000|2021-05-10 07:45:00|13271.5|13265.5|13270.7|13264.7|13271.6|13267.4|13267.9|13263.5|238
1620633000000|2021-05-10 07:50:00|13269.1|13266.1|13267.1|13264.1|13270.5|13266.2|13265.5|13260.9|254
1620633300000|2021-05-10 07:55:00|13267|13264|13266.3|13263.3|13268.4|13264.3|13265.1|13260.7|267
1620633600000|2021-05-10 08:00:00|13266.2|13263.2|13266.3|13263.3|13268.7|13264.3|13265.2|13261|247
1620633900000|2021-05-10 08:05:00|13266.2|13263.2|13265.9|13262.9|13269.8|13265.1|13265.5|13260.8|294
1620634200000|2021-05-10 08:10:00|13265.8|13262.8|13268.3|13265.3|13270.7|13266|13265.8|13261.4|242
1620634500000|2021-05-10 08:15:00|13268.4|13265.4|13262.9|13256.9|13270.3|13265.8|13262.2|13256.8|183
1620634800000|2021-05-10 08:20:00|13263|13257|13259.2|13256.2|13263.5|13258.9|13258.7|13254.1|254
1620635100000|2021-05-10 08:25:00|13259.1|13256.1|13253.7|13247.7|13260.4|13256.2|13252|13247.2|296
1620635400000|2021-05-10 08:30:00|13253.5|13247.5|13254.2|13248.2|13256.1|13250.9|13251.8|13247.4|263
1620635700000|2021-05-10 08:35:00|13254.1|13248.1|13247.3|13244.3|13254.1|13249.2|13247.3|13242.8|239
1620636000000|2021-05-10 08:40:00|13247.2|13244.2|13246.5|13243.5|13249.7|13245.1|13245.1|13240.7|287
1620636300000|2021-05-10 08:45:00|13246.6|13243.6|13244.8|13238.8|13250.1|13245.4|13242.4|13237.8|288
1620636600000|2021-05-10 08:50:00|13244.9|13238.9|13244.7|13241.7|13246.3|13242.1|13242.7|13238.3|174
1620636900000|2021-05-10 08:55:00|13244.8|13241.8|13246.5|13240.5|13247.7|13243.1|13243.6|13238.9|197
1620637200000|2021-05-10 09:00:00|13246.6|13240.6|13250|13247|13251.8|13247.5|13245.1|13240.6|211
1620637500000|2021-05-10 09:05:00|13251.3|13245.3|13249.4|13246.4|13252.9|13248.3|13249|13245|267
1620637800000|2021-05-10 09:10:00|13249.3|13246.3|13252.2|13249.2|13254.4|13249.9|13249.1|13244.7|264
1620638100000|2021-05-10 09:15:00|13253.7|13247.7|13254.1|13248.1|13255.6|13251.1|13252.2|13247.6|226
1620638400000|2021-05-10 09:20:00|13254.2|13248.2|13249.3|13246.3|13254.2|13249.5|13249.2|13244.8|175
1620638700000|2021-05-10 09:25:00|13249.4|13246.4|13250.6|13247.6|13252.3|13247.9|13248.1|13244|162
1620639000000|2021-05-10 09:30:00|13250.7|13247.7|13250.3|13247.3|13254|13249.5|13250|13245.6|223
1620639300000|2021-05-10 09:35:00|13250.2|13247.2|13250.1|13244.1|13253.5|13248.7|13247.9|13243.5|193
1620639600000|2021-05-10 09:40:00|13250.2|13244.2|13247.8|13244.8|13251.2|13246.6|13247.6|13243.3|160
1620639900000|2021-05-10 09:45:00|13247.9|13244.9|13247.5|13244.5|13250.2|13245.8|13247.1|13242.9|177
1620640200000|2021-05-10 09:50:00|13247.7|13244.7|13249.2|13243.2|13250.1|13245.5|13246.5|13242.1|194
1620640500000|2021-05-10 09:55:00|13249.3|13243.3|13249.5|13246.5|13251.3|13247|13247.3|13242.9|211
1620640800000|2021-05-10 10:00:00|13249.6|13246.6|13246.8|13243.8|13253.1|13248.5|13246.4|13242|212
1620641100000|2021-05-10 10:05:00|13246.9|13243.9|13243.9|13240.9|13248.6|13244.2|13243.1|13239.1|319
1620641400000|2021-05-10 10:10:00|13244|13241|13245.7|13242.7|13247.5|13243.1|13243.4|13238.9|218
1620641700000|2021-05-10 10:15:00|13247.2|13241.2|13247.2|13241.2|13249.7|13245.1|13245|13240.5|251
1620642000000|2021-05-10 10:20:00|13247.3|13241.3|13243.1|13240.1|13248|13243.7|13243|13238.7|222
1620642300000|2021-05-10 10:25:00|13243|13240|13242.3|13239.3|13245|13240.6|13242.3|13238.4|94
1620642600000|2021-05-10 10:30:00|13242.1|13239.1|13246|13240|13246.3|13241.8|13240.7|13235.8|161
1620642900000|2021-05-10 10:35:00|13246.1|13240.1|13244.8|13238.8|13247.6|13243.2|13243.2|13238.8|142
1620643200000|2021-05-10 10:40:00|13244.9|13238.9|13242.9|13239.9|13245.1|13240.4|13241.6|13237.3|188
1620643500000|2021-05-10 10:45:00|13243|13240|13242.6|13239.6|13244.2|13240.2|13241.3|13236.9|118
1620643800000|2021-05-10 10:50:00|13242.5|13239.5|13239.1|13236.1|13243.6|13239.9|13238.9|13234.6|201
1620644100000|2021-05-10 10:55:00|13239|13236|13243|13240|13244.6|13240.4|13239|13235.8|182
1620644400000|2021-05-10 11:00:00|13244.5|13238.5|13243.9|13237.9|13244.7|13240.5|13241.2|13236.8|161
1620644700000|2021-05-10 11:05:00|13242.4|13239.4|13243.5|13240.5|13245.5|13240.9|13242.2|13237.8|100
1620645000000|2021-05-10 11:10:00|13243.4|13240.4|13241.4|13238.4|13245.6|13241|13241.3|13236.7|133
1620645300000|2021-05-10 11:15:00|13243.1|13237.1|13241.8|13238.8|13243.3|13238.9|13240.6|13236.2|143
1620645600000|2021-05-10 11:20:00|13241.7|13238.7|13242.4|13239.4|13244.3|13240|13241.7|13237.4|105
1620645900000|2021-05-10 11:25:00|13242.5|13239.5|13248.4|13242.4|13248.4|13244|13242.5|13239.1|177
1620646200000|2021-05-10 11:30:00|13246.7|13243.7|13246.5|13243.5|13248.8|13244.3|13246.2|13241.6|160
1620646500000|2021-05-10 11:35:00|13246.4|13243.4|13242.8|13239.8|13248.3|13243.8|13242.4|13238|182
1620646800000|2021-05-10 11:40:00|13242.9|13239.9|13239.4|13233.4|13244.5|13240|13238.3|13233.4|164
1620647100000|2021-05-10 11:45:00|13239.5|13233.5|13242.6|13236.6|13244.2|13239.7|13237.9|13233.5|191
1620647400000|2021-05-10 11:50:00|13241.1|13238.1|13242.9|13239.9|13245.3|13240.8|13241.1|13236.5|146
1620647700000|2021-05-10 11:55:00|13243|13240|13247.6|13241.6|13247.6|13243|13242.3|13238|202
1620648000000|2021-05-10 12:00:00|13246.1|13243.1|13245.3|13242.3|13247.8|13243.2|13245.2|13240.7|141
1620648300000|2021-05-10 12:05:00|13245.4|13242.4|13242.6|13239.6|13247|13242.4|13239.6|13235.1|266
1620648600000|2021-05-10 12:10:00|13242.7|13239.7|13240|13237|13245.1|13241|13239.8|13235.7|185
1620648900000|2021-05-10 12:15:00|13241.5|13235.5|13239.3|13236.3|13243.1|13239.2|13238.9|13234.6|206
1620649200000|2021-05-10 12:20:00|13239.4|13236.4|13240.3|13237.3|13243.8|13239.3|13239|13234.5|246
1620649500000|2021-05-10 12:25:00|13240.4|13237.4|13240.7|13234.7|13242.3|13237.8|13239.3|13234.7|185
1620649800000|2021-05-10 12:30:00|13240.9|13234.9|13239.2|13233.2|13241.1|13236.8|13235.9|13231.4|272
1620650100000|2021-05-10 12:35:00|13239.3|13233.3|13237.9|13231.9|13240.5|13236|13235.4|13230.9|252
1620650400000|2021-05-10 12:40:00|13236.3|13233.3|13237.1|13234.1|13239.4|13234.8|13235.7|13231.2|237
1620650700000|2021-05-10 12:45:00|13238.6|13232.6|13234.7|13231.7|13238.6|13234|13234.6|13230|161
1620651000000|2021-05-10 12:50:00|13234.8|13231.8|13235.6|13232.6|13238.1|13233.4|13234.7|13230.8|155
1620651300000|2021-05-10 12:55:00|13235.5|13232.5|13238.1|13232.1|13238.3|13233.9|13235.5|13231.2|216
1620651600000|2021-05-10 13:00:00|13236.6|13233.6|13238.1|13235.1|13242.5|13237.7|13236.3|13232.1|316
1620651900000|2021-05-10 13:05:00|13238|13235|13246.2|13240.2|13246.2|13240.4|13238|13233.5|264
1620652200000|2021-05-10 13:10:00|13246.1|13240.1|13244.6|13238.6|13246.5|13242|13242.4|13237.8|292
1620652500000|2021-05-10 13:15:00|13244.7|13238.7|13248.3|13242.3|13248.3|13243.9|13242.3|13237.8|223
1620652800000|2021-05-10 13:20:00|13248.4|13242.4|13241.8|13238.8|13248.9|13244.1|13241.8|13237.7|253
1620653100000|2021-05-10 13:25:00|13241.9|13238.9|13236.5|13233.5|13242.7|13238.9|13236.5|13232.1|232
1620653400000|2021-05-10 13:30:00|13236.6|13233.6|13238.5|13235.5|13240.9|13236.3|13234.7|13230|346
1620653700000|2021-05-10 13:35:00|13238.6|13235.6|13248.7|13242.7|13250.1|13245.2|13238.6|13233.9|359
1620654000000|2021-05-10 13:40:00|13248.8|13242.8|13243.9|13240.9|13249.7|13245.2|13243.5|13239|342
1620654300000|2021-05-10 13:45:00|13244.1|13241.1|13251.1|13245.1|13253.2|13248.6|13244|13239.4|400
1620654600000|2021-05-10 13:50:00|13251.2|13245.2|13252|13246|13252.6|13248|13247.7|13243.2|361
1620654900000|2021-05-10 13:55:00|13251.9|13245.9|13251.3|13248.3|13255.2|13250.7|13250.3|13245.8|286
1620655200000|2021-05-10 14:00:00|13251.2|13248.2|13248.9|13245.9|13253.5|13249|13248.9|13244.4|332
1620655500000|2021-05-10 14:05:00|13249|13246|13245.5|13239.5|13251.1|13246.7|13243.6|13239.1|269
1620655800000|2021-05-10 14:10:00|13245.3|13239.3|13241.3|13238.3|13246|13241.6|13241.3|13236.8|340
1620656100000|2021-05-10 14:15:00|13241.1|13238.1|13242.7|13239.7|13244.3|13239.9|13239.7|13235.3|280
1620656400000|2021-05-10 14:20:00|13242.6|13239.6|13244.5|13241.5|13246.5|13242|13241.3|13236.9|291
1620656700000|2021-05-10 14:25:00|13244.4|13241.4|13243|13240|13247|13242.6|13242.6|13238.2|247
1620657000000|2021-05-10 14:30:00|13243.1|13240.1|13246.5|13240.5|13247.2|13242.7|13243.1|13239|217
1620657300000|2021-05-10 14:35:00|13245|13242|13242.8|13239.8|13246.7|13242.3|13242.7|13238.3|184
1620657600000|2021-05-10 14:40:00|13242.7|13239.7|13238.9|13235.9|13244.3|13239.8|13236.8|13232.4|198
1620657900000|2021-05-10 14:45:00|13239|13236|13244.9|13241.9|13247|13242.6|13239|13235.7|323
1620658200000|2021-05-10 14:50:00|13246.5|13240.5|13249|13246|13252.8|13247.6|13243.5|13239|256
1620658500000|2021-05-10 14:55:00|13250.5|13244.5|13242.2|13239.2|13251|13246.2|13242.2|13238|273
1620658800000|2021-05-10 15:00:00|13242.3|13239.3|13250.1|13247.1|13251.2|13247.2|13242.3|13238.8|259
1620659100000|2021-05-10 15:05:00|13250|13247|13249.9|13246.9|13251.5|13247.1|13249.1|13244.8|166
1620659400000|2021-05-10 15:10:00|13250|13247|13249.3|13246.3|13251.4|13247.1|13247.3|13242.8|220
1620659700000|2021-05-10 15:15:00|13249.2|13246.2|13248.6|13242.6|13250.5|13246.3|13247|13242.5|128
1620660000000|2021-05-10 15:20:00|13248.5|13242.5|13244.7|13241.7|13248.6|13244.1|13244.2|13240|183
1620660300000|2021-05-10 15:25:00|13244.6|13241.6|13243.2|13240.2|13245.7|13242.1|13243.1|13238.6|142
1620660600000|2021-05-10 15:30:00|13243.1|13240.1|13242.9|13239.9|13245|13240.5|13242.8|13238.4|209
1620660900000|2021-05-10 15:35:00|13244.5|13238.5|13243|13240|13244.8|13240.2|13242.7|13238.3|127
1620661200000|2021-05-10 15:40:00|13243.1|13240.1|13239.1|13236.1|13244.3|13240.1|13238.9|13234.7|150
1620661500000|2021-05-10 15:45:00|13239.2|13236.2|13239.4|13236.4|13241.4|13236.9|13237.3|13233|146
1620661800000|2021-05-10 15:50:00|13239.3|13236.3|13239.6|13233.6|13240.4|13236.4|13237.9|13233.3|158
1620662100000|2021-05-10 15:55:00|13238.3|13235.3|13236.4|13233.4|13239.9|13235.8|13236.3|13231.8|201
1620662400000|2021-05-10 16:00:00|13236.3|13233.3|13236.6|13233.6|13238.8|13234.3|13235.8|13231.3|170
1620662700000|2021-05-10 16:05:00|13236.7|13233.7|13237.1|13234.1|13238.8|13234.2|13235.9|13231.3|202
1620663000000|2021-05-10 16:10:00|13237|13234|13240.6|13237.6|13242.3|13237.8|13236.4|13232|179
1620663300000|2021-05-10 16:15:00|13240.7|13237.7|13241.7|13238.7|13243|13238.8|13240.3|13236.5|140
1620663600000|2021-05-10 16:20:00|13241.6|13238.6|13242|13239|13244.1|13239.7|13241.5|13237.6|163
1620663900000|2021-05-10 16:25:00|13241.9|13238.9|13243.5|13237.5|13244.5|13239.9|13241|13237|200
1620664200000|2021-05-10 16:30:00|13243.6|13237.6|13247.5|13241.5|13247.5|13242.8|13242.3|13237.5|151
1620664500000|2021-05-10 16:35:00|13245.8|13242.8|13246.7|13243.7|13248.7|13244.2|13245.7|13241.1|172
1620664800000|2021-05-10 16:40:00|13246.8|13243.8|13249.7|13243.7|13250.8|13246.1|13246.6|13242.3|218
1620665100000|2021-05-10 16:45:00|13249.8|13243.8|13247|13244|13250.2|13245.4|13246.9|13242.4|142
1620665400000|2021-05-10 16:50:00|13247.1|13244.1|13247.1|13244.1|13248.5|13244.2|13246.8|13242.5|73
1620665700000|2021-05-10 16:55:00|13247|13244|13247.3|13244.3|13248.8|13244.5|13246.8|13242.7|78
1620666000000|2021-05-10 17:00:00|13247.4|13244.4|13249.1|13246.1|13250.6|13246.1|13246.9|13243|124
1620666300000|2021-05-10 17:05:00|13249|13246|13250.4|13247.4|13251.9|13247.6|13248.9|13245.4|70
1620666600000|2021-05-10 17:10:00|13250.5|13247.5|13251.8|13245.8|13252.2|13247.6|13250|13245.6|87
1620666900000|2021-05-10 17:15:00|13251.9|13245.9|13252.3|13249.3|13254|13249.5|13250.4|13245.9|117
1620667200000|2021-05-10 17:20:00|13252.2|13249.2|13251.8|13248.8|13254.6|13250.1|13251.8|13246.9|159
1620667500000|2021-05-10 17:25:00|13251.9|13248.9|13249.5|13246.5|13253.7|13249.2|13249.3|13244.8|184
1620667800000|2021-05-10 17:30:00|13249.8|13246.8|13247.6|13244.6|13252.2|13247.4|13247.6|13243.1|166
1620668100000|2021-05-10 17:35:00|13247.5|13244.5|13247.9|13244.9|13249.9|13245.5|13247.5|13243.3|84
1620668400000|2021-05-10 17:40:00|13248|13245|13249.1|13246.1|13250.4|13246.2|13247.5|13243.1|95
1620668700000|2021-05-10 17:45:00|13249.2|13246.2|13248.9|13245.9|13250.5|13246.4|13248.8|13244.3|70
1620669000000|2021-05-10 17:50:00|13249|13246|13249.1|13246.1|13251|13246.4|13248.8|13244.2|93
1620669300000|2021-05-10 17:55:00|13249.2|13246.2|13250.7|13247.7|13253.5|13249|13249.1|13245.3|173
1620669600000|2021-05-10 18:00:00|13250.8|13247.8|13253|13247|13253.3|13248.8|13250.3|13245.8|166
1620669900000|2021-05-10 18:05:00|13252.9|13246.9|13251.7|13248.7|13253.6|13249|13251.2|13246.6|113
1620670200000|2021-05-10 18:10:00|13251.8|13248.8|13251.4|13248.4|13253.4|13249.1|13251.2|13246.7|83
1620670500000|2021-05-10 18:15:00|13251.5|13248.5|13256.7|13250.7|13256.8|13252.2|13251.3|13247.3|128
1620670800000|2021-05-10 18:20:00|13256.6|13250.6|13257.5|13254.5|13260.6|13255.9|13255.1|13250.5|141
1620671100000|2021-05-10 18:25:00|13257.4|13254.4|13258.2|13252.2|13259.1|13254.7|13256.3|13251.7|110
1620671400000|2021-05-10 18:30:00|13256.8|13253.8|13258.7|13255.7|13260.3|13255.8|13256.8|13252.3|161
1620671700000|2021-05-10 18:35:00|13260.2|13254.2|13258.4|13255.4|13261.5|13257|13257.5|13253.3|145
1620672000000|2021-05-10 18:40:00|13258.3|13255.3|13260|13257|13262.7|13258.5|13258.1|13253.6|187
1620672300000|2021-05-10 18:45:00|13260.1|13257.1|13260.8|13257.8|13262.9|13258.4|13259.7|13255.3|96
1620672600000|2021-05-10 18:50:00|13260.9|13257.9|13260.4|13257.4|13262.9|13258.6|13260.4|13255.9|149
1620672900000|2021-05-10 18:55:00|13260.5|13257.5|13259.2|13256.2|13262.6|13258.1|13259|13254.6|204
1620673200000|2021-05-10 19:00:00|13259.3|13256.3|13259.1|13256.1|13262.5|13257.8|13259|13254.2|185
1620673500000|2021-05-10 19:05:00|13259.2|13256.2|13260|13254|13262.2|13257.7|13258.5|13253.7|234
1620673800000|2021-05-10 19:10:00|13258.6|13255.6|13259.8|13253.8|13260.9|13256.2|13258.2|13253.7|157
1620674100000|2021-05-10 19:15:00|13260.1|13254.1|13258.2|13255.2|13260.6|13256.1|13258|13253.3|130
1620674400000|2021-05-10 19:20:00|13258.3|13255.3|13257.6|13254.6|13261.5|13257|13257.2|13252.6|183
1620674700000|2021-05-10 19:25:00|13259.3|13253.3|13257.6|13254.6|13259.9|13255.2|13257.4|13252.9|133
1620675000000|2021-05-10 19:30:00|13258.9|13252.9|13257.9|13254.9|13260.5|13256|13257.3|13252.8|165
1620675300000|2021-05-10 19:35:00|13257.8|13254.8|13260.8|13254.8|13260.9|13256.4|13257.4|13252.9|152
1620675600000|2021-05-10 19:40:00|13260.7|13254.7|13260.3|13257.3|13261.9|13257.5|13259.2|13254.6|151
1620675900000|2021-05-10 19:45:00|13260.2|13257.2|13261.4|13255.4|13262.5|13257.9|13260.1|13255.3|164
1620676200000|2021-05-10 19:50:00|13261.5|13255.5|13262.1|13256.1|13262.6|13258|13259.9|13255.3|222
1620676500000|2021-05-10 19:55:00|13260.5|13257.5|13260|13257|13262.6|13257.9|13259.9|13255.2|202
1620676800000|2021-05-10 20:00:00|13261.4|13255.4|13261.8|13255.8|13263.9|13258.1|13260.6|13254.6|201
1620677100000|2021-05-10 20:05:00|13261.9|13255.9|13261.7|13255.7|13262.4|13257|13260|13254.5|140
1620677400000|2021-05-10 20:10:00|13260|13257|13261.9|13255.9|13262.8|13257.8|13260|13255.6|100
1620677700000|2021-05-10 20:15:00|13262.1|13256.1|13262.5|13256.5|13262.8|13258.2|13260.4|13255.9|81
1620678000000|2021-05-10 20:20:00|13262.6|13256.6|13263.7|13257.7|13264.1|13259.5|13261.2|13256.3|88
1620678300000|2021-05-10 20:25:00|13263.8|13257.8|13262.5|13259.5|13264.7|13259.6|13262.4|13257.3|114
1620678600000|2021-05-10 20:30:00|13264.1|13258.1|13265.6|13259.6|13268.5|13262.5|13264|13258|190
1620678900000|2021-05-10 20:35:00|13265.9|13259.9|13268|13262|13269.1|13263.1|13265.7|13259.7|146
1620679200000|2021-05-10 20:40:00|13268.1|13262.1|13268.6|13262.6|13269.1|13263.1|13267.8|13261.8|150
1620679500000|2021-05-10 20:45:00|13268.5|13262.5|13269.6|13263.6|13270.3|13264.3|13267.9|13261.9|129
1620679800000|2021-05-10 20:50:00|13269.5|13263.5|13269.4|13263.4|13271|13265|13268.4|13262.3|215
1620680100000|2021-05-10 20:55:00|13269.7|13263.7|13267.3|13251.3|13271.2|13265.2|13262.8|13246.8|290
1620680400000|2021-05-10 21:00:00|13267.7|13251.7|13265.1|13249.1|13268|13252|13263.7|13247.7|38
1620680700000|2021-05-10 21:05:00|13263.3|13248.4|13265.4|13251.6|13268.3|13252.3|13263.1|13247.1|91
1620681000000|2021-05-10 21:10:00|13266.5|13250.5|13268|13252|13269.5|13253.8|13263.8|13247.8|111
1620681300000|2021-05-10 21:15:00|13268.5|13252.5|13266.5|13253.4|13268.9|13255.3|13264.2|13248.3|101
1620681600000|2021-05-10 21:20:00|13266.1|13253.7|13264.2|13252|13268.9|13256.1|13264.2|13249.1|76
1620681900000|2021-05-10 21:25:00|13267.7|13250.5|13267.7|13252.5|13268.1|13256.5|13263.6|13247.6|98
1620682200000|2021-05-10 21:30:00|13268|13252|13268.5|13253.8|13269|13256.4|13263.6|13247.9|115
1620682500000|2021-05-10 21:35:00|13268.9|13254.1|13265.4|13252.2|13268.9|13256.4|13263.3|13250.9|156
1620682800000|2021-05-10 21:40:00|13266|13251.7|13265.5|13249.5|13267.3|13255.6|13262.5|13249.1|133
1620683100000|2021-05-10 21:45:00|13265.2|13250.7|13265.4|13254.3|13269.7|13257|13262.8|13249.2|189
1620683400000|2021-05-10 21:50:00|13265.7|13255.5|13264.6|13252.5|13268.4|13257.4|13262.3|13250.4|163
1620683700000|2021-05-10 21:55:00|13266.4|13251.3|13265.4|13252.9|13267.9|13255.6|13262.4|13250.3|163
1620684000000|2021-05-10 22:00:00|13265|13251.9|13266.7|13259.1|13271.5|13259.6|13264.9|13249.9|325
1620684300000|2021-05-10 22:05:00|13266.3|13258.9|13267.7|13261.2|13268.2|13261.2|13266.2|13258.1|188
1620684600000|2021-05-10 22:10:00|13266.6|13259.9|13268|13260|13269.9|13260.7|13266.2|13258.2|124
1620684900000|2021-05-10 22:15:00|13270.5|13259.7|13266.6|13260|13270.5|13261.1|13266.1|13259.1|120
1620685200000|2021-05-10 22:20:00|13266.5|13260.2|13265.5|13259.5|13268.5|13261.5|13265.4|13258.6|261
1620685500000|2021-05-10 22:25:00|13265.6|13259.6|13266.1|13260.1|13267.1|13260.5|13265.3|13258.8|82
1620685800000|2021-05-10 22:30:00|13266|13260|13267.4|13261.4|13267.9|13261.9|13265.4|13259.4|109
1620686100000|2021-05-10 22:35:00|13267.8|13261.8|13267.6|13261.6|13268.5|13262.5|13266.4|13260.4|97
1620686400000|2021-05-10 22:40:00|13267.5|13261.5|13266.9|13260.9|13268.5|13262.5|13266.7|13260.7|70
1620686700000|2021-05-10 22:45:00|13267.3|13261.3|13268.1|13262.1|13268.6|13262.5|13267|13261|103
1620687000000|2021-05-10 22:50:00|13267.9|13261.9|13266.7|13260.7|13268.1|13262.1|13265.9|13259.9|108
1620687300000|2021-05-10 22:55:00|13266.5|13260.5|13266.2|13260.2|13267|13261|13265.7|13259.7|216
1620687600000|2021-05-10 23:00:00|13266|13260|13267.2|13261.2|13267.5|13261.5|13265.7|13259.7|119
1620687900000|2021-05-10 23:05:00|13266.9|13260.9|13266.8|13260.8|13267.5|13262.7|13265.1|13260.4|114
1620688200000|2021-05-10 23:10:00|13266.7|13260.7|13268.9|13262.9|13268.9|13262.9|13266.4|13260.4|126
1620688500000|2021-05-10 23:15:00|13268.7|13262.7|13268.6|13262.6|13269.1|13264.3|13267.1|13262.3|147
1620688800000|2021-05-10 23:20:00|13268.7|13262.7|13266.1|13260.1|13269|13263.1|13264.5|13259.7|143
1620689100000|2021-05-10 23:25:00|13266|13260|13264.8|13261.8|13266.6|13261.9|13264.6|13260|86
1620689400000|2021-05-10 23:30:00|13264.7|13261.7|13264.1|13261.1|13266.3|13261.9|13263.9|13259.5|84
1620689700000|2021-05-10 23:35:00|13264|13261|13265.4|13259.4|13266|13261.4|13263.8|13259.2|102
1620690000000|2021-05-10 23:40:00|13265.6|13259.6|13265.4|13259.4|13266|13261.2|13263.8|13259.3|120
1620690300000|2021-05-10 23:45:00|13265.3|13259.3|13262.9|13256.9|13265.4|13260.9|13262.7|13256.7|142
1620690600000|2021-05-10 23:50:00|13262.8|13256.8|13262.7|13256.7|13263.2|13258.5|13260.7|13256.2|108
1620690900000|2021-05-10 23:55:00|13262.6|13256.6|13262.4|13256.4|13263.1|13258.6|13260.6|13256|97
1620604800000|2021-05-10 00:00:00|13246.8|13240.8|13248.7|13242.7|13252.4|13247.7|13246.7|13240.7|406
1620605100000|2021-05-10 00:05:00|13248.8|13242.8|13246.8|13243.8|13249.9|13244.6|13246.6|13241.1|229
1620605400000|2021-05-10 00:10:00|13246.7|13243.7|13245|13242|13248|13243.9|13243|13238.6|208
1620605700000|2021-05-10 00:15:00|13244.9|13241.9|13246.8|13243.8|13248.3|13243.9|13244.2|13239.9|218
1620606000000|2021-05-10 00:20:00|13246.7|13243.7|13255.4|13249.4|13255.5|13250.4|13246.7|13242.7|206
1620606300000|2021-05-10 00:25:00|13255.5|13249.5|13260.9|13254.9|13262.5|13257.6|13254.6|13249.5|207
1620606600000|2021-05-10 00:30:00|13261|13255|13259.2|13253.2|13261.5|13257|13257|13251|210
1620606900000|2021-05-10 00:35:00|13259.3|13253.3|13262.2|13256.2|13262.3|13256.3|13259.3|13253.3|148
1620607200000|2021-05-10 00:40:00|13262.3|13256.3|13263.6|13257.6|13263.9|13258.6|13261.1|13256.1|187
1620607500000|2021-05-10 00:45:00|13263.5|13257.5|13260.1|13257.1|13263.6|13258.8|13260.1|13255.6|173
1620607800000|2021-05-10 00:50:00|13260.2|13257.2|13255.4|13252.4|13262.6|13257.7|13255.4|13250.9|217
1620608100000|2021-05-10 00:55:00|13255.6|13252.6|13261.3|13255.3|13261.7|13257.1|13255.5|13250.9|204
1620608400000|2021-05-10 01:00:00|13261.2|13255.2|13260.6|13257.6|13264|13259.2|13258.2|13253.6|315
1620608700000|2021-05-10 01:05:00|13262.2|13256.2|13262|13256|13264.4|13258.4|13260.2|13255.5|272
1620609000000|2021-05-10 01:10:00|13260.5|13257.5|13259.2|13253.2|13263|13258.6|13259|13253|202
1620609300000|2021-05-10 01:15:00|13259.3|13253.3|13259|13253|13261.6|13257.1|13258.2|13252.2|339
1620609600000|2021-05-10 01:20:00|13259.1|13253.1|13264.8|13258.8|13265.1|13260.4|13256.4|13251.6|355
1620609900000|2021-05-10 01:25:00|13264.7|13258.7|13267.6|13261.6|13267.6|13261.6|13261.3|13256.5|281
1620610200000|2021-05-10 01:30:00|13267.8|13261.8|13266.3|13263.3|13269.2|13263.9|13264.6|13260|356
1620610500000|2021-05-10 01:35:00|13266.2|13263.2|13266.2|13260.2|13268.5|13264.1|13263.2|13258.5|279
1620610800000|2021-05-10 01:40:00|13266.1|13260.1|13259.3|13256.3|13266.6|13261.9|13259.2|13254.7|324
1620611100000|2021-05-10 01:45:00|13259.2|13256.2|13255.7|13252.7|13260.8|13256.2|13255.7|13251.2|286
1620611400000|2021-05-10 01:50:00|13255.8|13252.8|13259.8|13253.8|13260.9|13255.9|13255.8|13251.5|309
1620611700000|2021-05-10 01:55:00|13259.9|13253.9|13260.3|13254.3|13260.3|13255.5|13257.1|13252.6|195
1620612000000|2021-05-10 02:00:00|13260.4|13254.4|13258.2|13255.2|13260.4|13255.9|13258.2|13253.7|165
1620612300000|2021-05-10 02:05:00|13258.3|13255.3|13255.6|13252.6|13259.5|13255.3|13254.4|13249.7|246
1620612600000|2021-05-10 02:10:00|13257.2|13251.2|13262.6|13256.6|13262.6|13258.2|13256.5|13251.2|283
1620612900000|2021-05-10 02:15:00|13262.5|13256.5|13266.1|13263.1|13268.7|13264.3|13260.6|13256.4|252
1620613200000|2021-05-10 02:20:00|13266|13263|13265.9|13259.9|13268.3|13263.7|13263.8|13259.2|272
1620613500000|2021-05-10 02:25:00|13264.1|13261.1|13266|13260|13267.3|13262.7|13263.8|13258.8|251
1620613800000|2021-05-10 02:30:00|13266.3|13260.3|13265|13259|13266.6|13262.2|13262.1|13257.8|219
1620614100000|2021-05-10 02:35:00|13264.9|13258.9|13267|13261|13267.1|13262.4|13263.1|13258.6|191
1620614400000|2021-05-10 02:40:00|13267.1|13261.1|13264.2|13258.2|13267.3|13262.9|13263.9|13257.9|252
1620614700000|2021-05-10 02:45:00|13264.3|13258.3|13264.7|13258.7|13265.5|13261.1|13262.8|13257.9|173
1620615000000|2021-05-10 02:50:00|13264.6|13258.6|13264.7|13258.7|13265.7|13261.1|13262.7|13258|182
1620615300000|2021-05-10 02:55:00|13264.5|13258.5|13265.4|13259.4|13266.2|13260.8|13263.5|13258.5|203
1620615600000|2021-05-10 03:00:00|13265.3|13259.3|13260.4|13257.4|13265.6|13261.2|13260.1|13255.9|249
1620615900000|2021-05-10 03:05:00|13260.1|13257.1|13260.3|13257.3|13262.3|13257.9|13260|13255.6|164
1620616200000|2021-05-10 03:10:00|13261.9|13255.9|13260.3|13254.3|13262.4|13258.1|13258.8|13254.1|198
1620616500000|2021-05-10 03:15:00|13260.4|13254.4|13258.2|13255.2|13260.8|13256.4|13258.1|13253.6|161
1620616800000|2021-05-10 03:20:00|13258.1|13255.1|13257.1|13254.1|13259.7|13255.2|13256|13251|208
1620617100000|2021-05-10 03:25:00|13257.2|13254.2|13259.9|13256.9|13261.7|13257|13256.2|13251.5|229
1620617400000|2021-05-10 03:30:00|13260|13257|13262.4|13256.4|13262.8|13258.3|13260|13255.9|147
1620617700000|2021-05-10 03:35:00|13262.3|13256.3|13264.1|13258.1|13264.7|13260.1|13260.5|13255.4|188
1620618000000|2021-05-10 03:40:00|13263.7|13257.7|13265.4|13259.4|13265.4|13260.8|13261.7|13256.8|152
1620618300000|2021-05-10 03:45:00|13265.3|13259.3|13266|13260|13267|13262.3|13263.5|13259|181
1620618600000|2021-05-10 03:50:00|13265.9|13259.9|13264.7|13261.7|13266.3|13261.9|13264.2|13259.8|124
1620618900000|2021-05-10 03:55:00|13264.5|13261.5|13263.8|13260.8|13266.2|13261.8|13263.4|13259|124
1620619200000|2021-05-10 04:00:00|13263.7|13260.7|13267.3|13261.3|13267.6|13263.1|13263.1|13258.7|204
1620619500000|2021-05-10 04:05:00|13267.4|13261.4|13267.6|13264.6|13269.3|13264.6|13265.5|13261|134
1620619800000|2021-05-10 04:10:00|13267.7|13264.7|13268.2|13262.2|13268.6|13264.7|13265.9|13261.3|125
1620620100000|2021-05-10 04:15:00|13268.3|13262.3|13270.6|13264.6|13270.6|13265.9|13266.8|13262.2|139
1620620400000|2021-05-10 04:20:00|13270.7|13264.7|13268.5|13262.5|13270.7|13266|13266.9|13262.4|126
1620620700000|2021-05-10 04:25:00|13266.9|13263.9|13266.1|13263.1|13268.9|13264.5|13265.8|13261.4|136
1620621000000|2021-05-10 04:30:00|13266.2|13263.2|13264.9|13261.9|13267.8|13263.3|13264.6|13260.7|100
1620621300000|2021-05-10 04:35:00|13265|13262|13264.2|13261.2|13266.8|13262.1|13263.9|13259.5|123
1620621600000|2021-05-10 04:40:00|13264.3|13261.3|13263.6|13260.6|13265.7|13261.3|13262.9|13258.7|159
1620621900000|2021-05-10 04:45:00|13263.7|13260.7|13262.6|13259.6|13265.3|13260.8|13262.4|13258|141
1620622200000|2021-05-10 04:50:00|13262.5|13259.5|13263.5|13260.5|13265.1|13261|13262.5|13258.5|174
1620622500000|2021-05-10 04:55:00|13263.6|13260.6|13268.6|13265.6|13270|13265.6|13263.1|13258.7|211
1620622800000|2021-05-10 05:00:00|13268.4|13265.4|13268.6|13262.6|13269.9|13265.6|13265.9|13261.3|221
1620623100000|2021-05-10 05:05:00|13268.5|13262.5|13267.1|13264.1|13269.3|13264.8|13265.9|13261.7|203
1620623400000|2021-05-10 05:10:00|13267.2|13264.2|13266.6|13263.6|13268.7|13264.3|13265.9|13261.3|103
1620623700000|2021-05-10 05:15:00|13266.5|13263.5|13267.7|13264.7|13270.4|13265.9|13266.3|13262|185
1620624000000|2021-05-10 05:20:00|13267.8|13264.8|13266|13260|13269.4|13265.1|13264.3|13259.8|163
1620624300000|2021-05-10 05:25:00|13265.9|13259.9|13264.8|13261.8|13266.3|13261.9|13264.2|13259.7|143
1620624600000|2021-05-10 05:30:00|13264.9|13261.9|13264.6|13258.6|13266.5|13262|13263|13258.5|150
1620624900000|2021-05-10 05:35:00|13264.5|13258.5|13266.3|13260.3|13266.5|13260.9|13262.7|13258.2|194
1620625200000|2021-05-10 05:40:00|13266.5|13260.5|13267.4|13261.4|13268.1|13263.6|13264.9|13260.1|220
1620625500000|2021-05-10 05:45:00|13265.9|13262.9|13269.5|13263.5|13270.4|13265.2|13265.7|13260.9|242
1620625800000|2021-05-10 05:50:00|13269.3|13263.3|13268.2|13265.2|13270.6|13265.9|13267.6|13263.3|202
1620626100000|2021-05-10 05:55:00|13269.6|13263.6|13268|13262|13269.8|13265.1|13265.4|13260.4|244
1620626400000|2021-05-10 06:00:00|13266.5|13263.5|13267.5|13261.5|13268.5|13263.9|13264.3|13259.6|243
1620626700000|2021-05-10 06:05:00|13266|13263|13266.2|13263.2|13268.3|13263.7|13264.7|13260.4|195
1620627000000|2021-05-10 06:10:00|13266.1|13263.1|13266.7|13260.7|13268.3|13263.7|13265.6|13260.7|166
1620627300000|2021-05-10 06:15:00|13266.6|13260.6|13263|13260|13266.7|13262.2|13263|13258.4|159
1620627600000|2021-05-10 06:20:00|13262.9|13259.9|13258.2|13252.2|13264.9|13260.3|13257.8|13251.8|281
1620627900000|2021-05-10 06:25:00|13258.1|13252.1|13254|13251|13258.7|13252.7|13253.9|13249.6|326
1620628200000|2021-05-10 06:30:00|13254.1|13251.1|13259.1|13253.1|13259.1|13254.6|13253.9|13249.4|221
1620628500000|2021-05-10 06:35:00|13259.2|13253.2|13257|13254|13260.7|13256.2|13256.8|13252.6|234
1620628800000|2021-05-10 06:40:00|13257.1|13254.1|13255.7|13252.7|13259.5|13255.3|13255.7|13251.5|229
1620629100000|2021-05-10 06:45:00|13257.5|13251.5|13257.2|13254.2|13259|13254.7|13256.1|13251.5|225
1620629400000|2021-05-10 06:50:00|13257.1|13254.1|13258.7|13252.7|13259.3|13254.9|13256.3|13251.8|208
1620629700000|2021-05-10 06:55:00|13258.6|13252.6|13256.7|13253.7|13261.7|13257.1|13256.3|13252|272
1620630000000|2021-05-10 07:00:00|13258.1|13252.1|13260.5|13257.5|13264.3|13259.8|13256.5|13251.8|312
1620630300000|2021-05-10 07:05:00|13260.4|13257.4|13260.7|13254.7|13261.9|13257.4|13257.7|13252.3|350
1620630600000|2021-05-10 07:10:00|13259.2|13256.2|13265.2|13259.2|13266.6|13262|13259.2|13254.6|311
1620630900000|2021-05-10 07:15:00|13265.1|13259.1|13261|13258|13265.4|13261.1|13261|13256.6|232
1620631200000|2021-05-10 07:20:00|13261.1|13258.1|13266|13260|13266.3|13261.3|13261.1|13257|222
1620631500000|2021-05-10 07:25:00|13264.4|13261.4|13264.4|13261.4|13267.6|13263.2|13264.2|13259.7|303
1620631800000|2021-05-10 07:30:00|13264.5|13261.5|13265.8|13262.8|13269.5|13264.9|13263.9|13259.6|302
1620632100000|2021-05-10 07:35:00|13265.7|13262.7|13267.8|13264.8|13269.9|13265.5|13265.7|13261.4|223
1620632400000|2021-05-10 07:40:00|13267.7|13264.7|13270|13267|13272|13267.5|13267|13262.7|250
1620632700000|2021-05-10 07:45:00|13271.5|13265.5|13270.7|13264.7|13271.6|13267.4|13267.9|13263.5|238
1620633000000|2021-05-10 07:50:00|13269.1|13266.1|13267.1|13264.1|13270.5|13266.2|13265.5|13260.9|254
1620633300000|2021-05-10 07:55:00|13267|13264|13266.3|13263.3|13268.4|13264.3|13265.1|13260.7|267
1620633600000|2021-05-10 08:00:00|13266.2|13263.2|13266.3|13263.3|13268.7|13264.3|13265.2|13261|247
1620633900000|2021-05-10 08:05:00|13266.2|13263.2|13265.9|13262.9|13269.8|13265.1|13265.5|13260.8|294
1620634200000|2021-05-10 08:10:00|13265.8|13262.8|13268.3|13265.3|13270.7|13266|13265.8|13261.4|242
1620634500000|2021-05-10 08:15:00|13268.4|13265.4|13262.9|13256.9|13270.3|13265.8|13262.2|13256.8|183
1620634800000|2021-05-10 08:20:00|13263|13257|13259.2|13256.2|13263.5|13258.9|13258.7|13254.1|254
1620635100000|2021-05-10 08:25:00|13259.1|13256.1|13253.7|13247.7|13260.4|13256.2|13252|13247.2|296
1620635400000|2021-05-10 08:30:00|13253.5|13247.5|13254.2|13248.2|13256.1|13250.9|13251.8|13247.4|263
1620635700000|2021-05-10 08:35:00|13254.1|13248.1|13247.3|13244.3|13254.1|13249.2|13247.3|13242.8|239
1620636000000|2021-05-10 08:40:00|13247.2|13244.2|13246.5|13243.5|13249.7|13245.1|13245.1|13240.7|287
1620636300000|2021-05-10 08:45:00|13246.6|13243.6|13244.8|13238.8|13250.1|13245.4|13242.4|13237.8|288
1620636600000|2021-05-10 08:50:00|13244.9|13238.9|13244.7|13241.7|13246.3|13242.1|13242.7|13238.3|174
1620636900000|2021-05-10 08:55:00|13244.8|13241.8|13246.5|13240.5|13247.7|13243.1|13243.6|13238.9|197
1620637200000|2021-05-10 09:00:00|13246.6|13240.6|13250|13247|13251.8|13247.5|13245.1|13240.6|211
1620637500000|2021-05-10 09:05:00|13251.3|13245.3|13249.4|13246.4|13252.9|13248.3|13249|13245|267
1620637800000|2021-05-10 09:10:00|13249.3|13246.3|13252.2|13249.2|13254.4|13249.9|13249.1|13244.7|264
1620638100000|2021-05-10 09:15:00|13253.7|13247.7|13254.1|13248.1|13255.6|13251.1|13252.2|13247.6|226
1620638400000|2021-05-10 09:20:00|13254.2|13248.2|13249.3|13246.3|13254.2|13249.5|13249.2|13244.8|175
1620638700000|2021-05-10 09:25:00|13249.4|13246.4|13250.6|13247.6|13252.3|13247.9|13248.1|13244|162
1620639000000|2021-05-10 09:30:00|13250.7|13247.7|13250.3|13247.3|13254|13249.5|13250|13245.6|223
1620639300000|2021-05-10 09:35:00|13250.2|13247.2|13250.1|13244.1|13253.5|13248.7|13247.9|13243.5|193
1620639600000|2021-05-10 09:40:00|13250.2|13244.2|13247.8|13244.8|13251.2|13246.6|13247.6|13243.3|160
1620639900000|2021-05-10 09:45:00|13247.9|13244.9|13247.5|13244.5|13250.2|13245.8|13247.1|13242.9|177
1620640200000|2021-05-10 09:50:00|13247.7|13244.7|13249.2|13243.2|13250.1|13245.5|13246.5|13242.1|194
1620640500000|2021-05-10 09:55:00|13249.3|13243.3|13249.5|13246.5|13251.3|13247|13247.3|13242.9|211
1620640800000|2021-05-10 10:00:00|13249.6|13246.6|13246.8|13243.8|13253.1|13248.5|13246.4|13242|212
1620641100000|2021-05-10 10:05:00|13246.9|13243.9|13243.9|13240.9|13248.6|13244.2|13243.1|13239.1|319
1620641400000|2021-05-10 10:10:00|13244|13241|13245.7|13242.7|13247.5|13243.1|13243.4|13238.9|218
1620641700000|2021-05-10 10:15:00|13247.2|13241.2|13247.2|13241.2|13249.7|13245.1|13245|13240.5|251
1620642000000|2021-05-10 10:20:00|13247.3|13241.3|13243.1|13240.1|13248|13243.7|13243|13238.7|222
1620642300000|2021-05-10 10:25:00|13243|13240|13242.3|13239.3|13245|13240.6|13242.3|13238.4|94
1620642600000|2021-05-10 10:30:00|13242.1|13239.1|13246|13240|13246.3|13241.8|13240.7|13235.8|161
1620642900000|2021-05-10 10:35:00|13246.1|13240.1|13244.8|13238.8|13247.6|13243.2|13243.2|13238.8|142
1620643200000|2021-05-10 10:40:00|13244.9|13238.9|13242.9|13239.9|13245.1|13240.4|13241.6|13237.3|188
1620643500000|2021-05-10 10:45:00|13243|13240|13242.6|13239.6|13244.2|13240.2|13241.3|13236.9|118
1620643800000|2021-05-10 10:50:00|13242.5|13239.5|13239.1|13236.1|13243.6|13239.9|13238.9|13234.6|201
1620644100000|2021-05-10 10:55:00|13239|13236|13243|13240|13244.6|13240.4|13239|13235.8|182
1620644400000|2021-05-10 11:00:00|13244.5|13238.5|13243.9|13237.9|13244.7|13240.5|13241.2|13236.8|161
1620644700000|2021-05-10 11:05:00|13242.4|13239.4|13243.5|13240.5|13245.5|13240.9|13242.2|13237.8|100
1620645000000|2021-05-10 11:10:00|13243.4|13240.4|13241.4|13238.4|13245.6|13241|13241.3|13236.7|133
1620645300000|2021-05-10 11:15:00|13243.1|13237.1|13241.8|13238.8|13243.3|13238.9|13240.6|13236.2|143
1620645600000|2021-05-10 11:20:00|13241.7|13238.7|13242.4|13239.4|13244.3|13240|13241.7|13237.4|105
1620645900000|2021-05-10 11:25:00|13242.5|13239.5|13248.4|13242.4|13248.4|13244|13242.5|13239.1|177
1620646200000|2021-05-10 11:30:00|13246.7|13243.7|13246.5|13243.5|13248.8|13244.3|13246.2|13241.6|160
1620646500000|2021-05-10 11:35:00|13246.4|13243.4|13242.8|13239.8|13248.3|13243.8|13242.4|13238|182
1620646800000|2021-05-10 11:40:00|13242.9|13239.9|13239.4|13233.4|13244.5|13240|13238.3|13233.4|164
1620647100000|2021-05-10 11:45:00|13239.5|13233.5|13242.6|13236.6|13244.2|13239.7|13237.9|13233.5|191
1620647400000|2021-05-10 11:50:00|13241.1|13238.1|13242.9|13239.9|13245.3|13240.8|13241.1|13236.5|146
1620647700000|2021-05-10 11:55:00|13243|13240|13247.6|13241.6|13247.6|13243|13242.3|13238|202
1620648000000|2021-05-10 12:00:00|13246.1|13243.1|13245.3|13242.3|13247.8|13243.2|13245.2|13240.7|141
1620648300000|2021-05-10 12:05:00|13245.4|13242.4|13242.6|13239.6|13247|13242.4|13239.6|13235.1|266
1620648600000|2021-05-10 12:10:00|13242.7|13239.7|13240|13237|13245.1|13241|13239.8|13235.7|185
1620648900000|2021-05-10 12:15:00|13241.5|13235.5|13239.3|13236.3|13243.1|13239.2|13238.9|13234.6|206
1620649200000|2021-05-10 12:20:00|13239.4|13236.4|13240.3|13237.3|13243.8|13239.3|13239|13234.5|246
1620649500000|2021-05-10 12:25:00|13240.4|13237.4|13240.7|13234.7|13242.3|13237.8|13239.3|13234.7|185
1620649800000|2021-05-10 12:30:00|13240.9|13234.9|13239.2|13233.2|13241.1|13236.8|13235.9|13231.4|272
1620650100000|2021-05-10 12:35:00|13239.3|13233.3|13237.9|13231.9|13240.5|13236|13235.4|13230.9|252
1620650400000|2021-05-10 12:40:00|13236.3|13233.3|13237.1|13234.1|13239.4|13234.8|13235.7|13231.2|237
1620650700000|2021-05-10 12:45:00|13238.6|13232.6|13234.7|13231.7|13238.6|13234|13234.6|13230|161
1620651000000|2021-05-10 12:50:00|13234.8|13231.8|13235.6|13232.6|13238.1|13233.4|13234.7|13230.8|155
1620651300000|2021-05-10 12:55:00|13235.5|13232.5|13238.1|13232.1|13238.3|13233.9|13235.5|13231.2|216
1620651600000|2021-05-10 13:00:00|13236.6|13233.6|13238.1|13235.1|13242.5|13237.7|13236.3|13232.1|316
1620651900000|2021-05-10 13:05:00|13238|13235|13246.2|13240.2|13246.2|13240.4|13238|13233.5|264
1620652200000|2021-05-10 13:10:00|13246.1|13240.1|13244.6|13238.6|13246.5|13242|13242.4|13237.8|292
1620652500000|2021-05-10 13:15:00|13244.7|13238.7|13248.3|13242.3|13248.3|13243.9|13242.3|13237.8|223
1620652800000|2021-05-10 13:20:00|13248.4|13242.4|13241.8|13238.8|13248.9|13244.1|13241.8|13237.7|253
1620653100000|2021-05-10 13:25:00|13241.9|13238.9|13236.5|13233.5|13242.7|13238.9|13236.5|13232.1|232
1620653400000|2021-05-10 13:30:00|13236.6|13233.6|13238.5|13235.5|13240.9|13236.3|13234.7|13230|346
1620653700000|2021-05-10 13:35:00|13238.6|13235.6|13248.7|13242.7|13250.1|13245.2|13238.6|13233.9|359
1620654000000|2021-05-10 13:40:00|13248.8|13242.8|13243.9|13240.9|13249.7|13245.2|13243.5|13239|342
1620654300000|2021-05-10 13:45:00|13244.1|13241.1|13251.1|13245.1|13253.2|13248.6|13244|13239.4|400
1620654600000|2021-05-10 13:50:00|13251.2|13245.2|13252|13246|13252.6|13248|13247.7|13243.2|361
1620654900000|2021-05-10 13:55:00|13251.9|13245.9|13251.3|13248.3|13255.2|13250.7|13250.3|13245.8|286
1620655200000|2021-05-10 14:00:00|13251.2|13248.2|13248.9|13245.9|13253.5|13249|13248.9|13244.4|332
1620655500000|2021-05-10 14:05:00|13249|13246|13245.5|13239.5|13251.1|13246.7|13243.6|13239.1|269
1620655800000|2021-05-10 14:10:00|13245.3|13239.3|13241.3|13238.3|13246|13241.6|13241.3|13236.8|340
1620656100000|2021-05-10 14:15:00|13241.1|13238.1|13242.7|13239.7|13244.3|13239.9|13239.7|13235.3|280
1620656400000|2021-05-10 14:20:00|13242.6|13239.6|13244.5|13241.5|13246.5|13242|13241.3|13236.9|291
1620656700000|2021-05-10 14:25:00|13244.4|13241.4|13243|13240|13247|13242.6|13242.6|13238.2|247
1620657000000|2021-05-10 14:30:00|13243.1|13240.1|13246.5|13240.5|13247.2|13242.7|13243.1|13239|217
1620657300000|2021-05-10 14:35:00|13245|13242|13242.8|13239.8|13246.7|13242.3|13242.7|13238.3|184
1620657600000|2021-05-10 14:40:00|13242.7|13239.7|13238.9|13235.9|13244.3|13239.8|13236.8|13232.4|198
1620657900000|2021-05-10 14:45:00|13239|13236|13244.9|13241.9|13247|13242.6|13239|13235.7|323
1620658200000|2021-05-10 14:50:00|13246.5|13240.5|13249|13246|13252.8|13247.6|13243.5|13239|256
1620658500000|2021-05-10 14:55:00|13250.5|13244.5|13242.2|13239.2|13251|13246.2|13242.2|13238|273
1620658800000|2021-05-10 15:00:00|13242.3|13239.3|13250.1|13247.1|13251.2|13247.2|13242.3|13238.8|259
1620659100000|2021-05-10 15:05:00|13250|13247|13249.9|13246.9|13251.5|13247.1|13249.1|13244.8|166
1620659400000|2021-05-10 15:10:00|13250|13247|13249.3|13246.3|13251.4|13247.1|13247.3|13242.8|220
1620659700000|2021-05-10 15:15:00|13249.2|13246.2|13248.6|13242.6|13250.5|13246.3|13247|13242.5|128
1620660000000|2021-05-10 15:20:00|13248.5|13242.5|13244.7|13241.7|13248.6|13244.1|13244.2|13240|183
1620660300000|2021-05-10 15:25:00|13244.6|13241.6|13243.2|13240.2|13245.7|13242.1|13243.1|13238.6|142
1620660600000|2021-05-10 15:30:00|13243.1|13240.1|13242.9|13239.9|13245|13240.5|13242.8|13238.4|209
1620660900000|2021-05-10 15:35:00|13244.5|13238.5|13243|13240|13244.8|13240.2|13242.7|13238.3|127
1620661200000|2021-05-10 15:40:00|13243.1|13240.1|13239.1|13236.1|13244.3|13240.1|13238.9|13234.7|150
1620661500000|2021-05-10 15:45:00|13239.2|13236.2|13239.4|13236.4|13241.4|13236.9|13237.3|13233|146
1620661800000|2021-05-10 15:50:00|13239.3|13236.3|13239.6|13233.6|13240.4|13236.4|13237.9|13233.3|158
1620662100000|2021-05-10 15:55:00|13238.3|13235.3|13236.4|13233.4|13239.9|13235.8|13236.3|13231.8|201
1620662400000|2021-05-10 16:00:00|13236.3|13233.3|13236.6|13233.6|13238.8|13234.3|13235.8|13231.3|170
1620662700000|2021-05-10 16:05:00|13236.7|13233.7|13237.1|13234.1|13238.8|13234.2|13235.9|13231.3|202
1620663000000|2021-05-10 16:10:00|13237|13234|13240.6|13237.6|13242.3|13237.8|13236.4|13232|179
1620663300000|2021-05-10 16:15:00|13240.7|13237.7|13241.7|13238.7|13243|13238.8|13240.3|13236.5|140
1620663600000|2021-05-10 16:20:00|13241.6|13238.6|13242|13239|13244.1|13239.7|13241.5|13237.6|163
1620663900000|2021-05-10 16:25:00|13241.9|13238.9|13243.5|13237.5|13244.5|13239.9|13241|13237|200
1620664200000|2021-05-10 16:30:00|13243.6|13237.6|13247.5|13241.5|13247.5|13242.8|13242.3|13237.5|151
1620664500000|2021-05-10 16:35:00|13245.8|13242.8|13246.7|13243.7|13248.7|13244.2|13245.7|13241.1|172
1620664800000|2021-05-10 16:40:00|13246.8|13243.8|13249.7|13243.7|13250.8|13246.1|13246.6|13242.3|218
1620665100000|2021-05-10 16:45:00|13249.8|13243.8|13247|13244|13250.2|13245.4|13246.9|13242.4|142
1620665400000|2021-05-10 16:50:00|13247.1|13244.1|13247.1|13244.1|13248.5|13244.2|13246.8|13242.5|73
1620665700000|2021-05-10 16:55:00|13247|13244|13247.3|13244.3|13248.8|13244.5|13246.8|13242.7|78
1620666000000|2021-05-10 17:00:00|13247.4|13244.4|13249.1|13246.1|13250.6|13246.1|13246.9|13243|124
1620666300000|2021-05-10 17:05:00|13249|13246|13250.4|13247.4|13251.9|13247.6|13248.9|13245.4|70
1620666600000|2021-05-10 17:10:00|13250.5|13247.5|13251.8|13245.8|13252.2|13247.6|13250|13245.6|87
1620666900000|2021-05-10 17:15:00|13251.9|13245.9|13252.3|13249.3|13254|13249.5|13250.4|13245.9|117
1620667200000|2021-05-10 17:20:00|13252.2|13249.2|13251.8|13248.8|13254.6|13250.1|13251.8|13246.9|159
1620667500000|2021-05-10 17:25:00|13251.9|13248.9|13249.5|13246.5|13253.7|13249.2|13249.3|13244.8|184
1620667800000|2021-05-10 17:30:00|13249.8|13246.8|13247.6|13244.6|13252.2|13247.4|13247.6|13243.1|166
1620668100000|2021-05-10 17:35:00|13247.5|13244.5|13247.9|13244.9|13249.9|13245.5|13247.5|13243.3|84
1620668400000|2021-05-10 17:40:00|13248|13245|13249.1|13246.1|13250.4|13246.2|13247.5|13243.1|95
1620668700000|2021-05-10 17:45:00|13249.2|13246.2|13248.9|13245.9|13250.5|13246.4|13248.8|13244.3|70
1620669000000|2021-05-10 17:50:00|13249|13246|13249.1|13246.1|13251|13246.4|13248.8|13244.2|93
1620669300000|2021-05-10 17:55:00|13249.2|13246.2|13250.7|13247.7|13253.5|13249|13249.1|13245.3|173
1620669600000|2021-05-10 18:00:00|13250.8|13247.8|13253|13247|13253.3|13248.8|13250.3|13245.8|166
1620669900000|2021-05-10 18:05:00|13252.9|13246.9|13251.7|13248.7|13253.6|13249|13251.2|13246.6|113
1620670200000|2021-05-10 18:10:00|13251.8|13248.8|13251.4|13248.4|13253.4|13249.1|13251.2|13246.7|83
1620670500000|2021-05-10 18:15:00|13251.5|13248.5|13256.7|13250.7|13256.8|13252.2|13251.3|13247.3|128
1620670800000|2021-05-10 18:20:00|13256.6|13250.6|13257.5|13254.5|13260.6|13255.9|13255.1|13250.5|141
1620671100000|2021-05-10 18:25:00|13257.4|13254.4|13258.2|13252.2|13259.1|13254.7|13256.3|13251.7|110
1620671400000|2021-05-10 18:30:00|13256.8|13253.8|13258.7|13255.7|13260.3|13255.8|13256.8|13252.3|161
1620671700000|2021-05-10 18:35:00|13260.2|13254.2|13258.4|13255.4|13261.5|13257|13257.5|13253.3|145
1620672000000|2021-05-10 18:40:00|13258.3|13255.3|13260|13257|13262.7|13258.5|13258.1|13253.6|187
1620672300000|2021-05-10 18:45:00|13260.1|13257.1|13260.8|13257.8|13262.9|13258.4|13259.7|13255.3|96
1620672600000|2021-05-10 18:50:00|13260.9|13257.9|13260.4|13257.4|13262.9|13258.6|13260.4|13255.9|149
1620672900000|2021-05-10 18:55:00|13260.5|13257.5|13259.2|13256.2|13262.6|13258.1|13259|13254.6|204
1620673200000|2021-05-10 19:00:00|13259.3|13256.3|13259.1|13256.1|13262.5|13257.8|13259|13254.2|185
1620673500000|2021-05-10 19:05:00|13259.2|13256.2|13260|13254|13262.2|13257.7|13258.5|13253.7|234
1620673800000|2021-05-10 19:10:00|13258.6|13255.6|13259.8|13253.8|13260.9|13256.2|13258.2|13253.7|157
1620674100000|2021-05-10 19:15:00|13260.1|13254.1|13258.2|13255.2|13260.6|13256.1|13258|13253.3|130
1620674400000|2021-05-10 19:20:00|13258.3|13255.3|13257.6|13254.6|13261.5|13257|13257.2|13252.6|183
1620674700000|2021-05-10 19:25:00|13259.3|13253.3|13257.6|13254.6|13259.9|13255.2|13257.4|13252.9|133
1620675000000|2021-05-10 19:30:00|13258.9|13252.9|13257.9|13254.9|13260.5|13256|13257.3|13252.8|165
1620675300000|2021-05-10 19:35:00|13257.8|13254.8|13260.8|13254.8|13260.9|13256.4|13257.4|13252.9|152
1620675600000|2021-05-10 19:40:00|13260.7|13254.7|13260.3|13257.3|13261.9|13257.5|13259.2|13254.6|151
1620675900000|2021-05-10 19:45:00|13260.2|13257.2|13261.4|13255.4|13262.5|13257.9|13260.1|13255.3|164
1620676200000|2021-05-10 19:50:00|13261.5|13255.5|13262.1|13256.1|13262.6|13258|13259.9|13255.3|222
1620676500000|2021-05-10 19:55:00|13260.5|13257.5|13260|13257|13262.6|13257.9|13259.9|13255.2|202
1620676800000|2021-05-10 20:00:00|13261.4|13255.4|13261.8|13255.8|13263.9|13258.1|13260.6|13254.6|201
1620677100000|2021-05-10 20:05:00|13261.9|13255.9|13261.7|13255.7|13262.4|13257|13260|13254.5|140
1620677400000|2021-05-10 20:10:00|13260|13257|13261.9|13255.9|13262.8|13257.8|13260|13255.6|100
1620677700000|2021-05-10 20:15:00|13262.1|13256.1|13262.5|13256.5|13262.8|13258.2|13260.4|13255.9|81
1620678000000|2021-05-10 20:20:00|13262.6|13256.6|13263.7|13257.7|13264.1|13259.5|13261.2|13256.3|88
1620678300000|2021-05-10 20:25:00|13263.8|13257.8|13262.5|13259.5|13264.7|13259.6|13262.4|13257.3|114
1620678600000|2021-05-10 20:30:00|13264.1|13258.1|13265.6|13259.6|13268.5|13262.5|13264|13258|190
1620678900000|2021-05-10 20:35:00|13265.9|13259.9|13268|13262|13269.1|13263.1|13265.7|13259.7|146
1620679200000|2021-05-10 20:40:00|13268.1|13262.1|13268.6|13262.6|13269.1|13263.1|13267.8|13261.8|150
1620679500000|2021-05-10 20:45:00|13268.5|13262.5|13269.6|13263.6|13270.3|13264.3|13267.9|13261.9|129
1620679800000|2021-05-10 20:50:00|13269.5|13263.5|13269.4|13263.4|13271|13265|13268.4|13262.3|215
1620680100000|2021-05-10 20:55:00|13269.7|13263.7|13267.3|13251.3|13271.2|13265.2|13262.8|13246.8|290
1620680400000|2021-05-10 21:00:00|13267.7|13251.7|13265.1|13249.1|13268|13252|13263.7|13247.7|38
1620680700000|2021-05-10 21:05:00|13263.3|13248.4|13265.4|13251.6|13268.3|13252.3|13263.1|13247.1|91
1620681000000|2021-05-10 21:10:00|13266.5|13250.5|13268|13252|13269.5|13253.8|13263.8|13247.8|111
1620681300000|2021-05-10 21:15:00|13268.5|13252.5|13266.5|13253.4|13268.9|13255.3|13264.2|13248.3|101
1620681600000|2021-05-10 21:20:00|13266.1|13253.7|13264.2|13252|13268.9|13256.1|13264.2|13249.1|76
1620681900000|2021-05-10 21:25:00|13267.7|13250.5|13267.7|13252.5|13268.1|13256.5|13263.6|13247.6|98
1620682200000|2021-05-10 21:30:00|13268|13252|13268.5|13253.8|13269|13256.4|13263.6|13247.9|115
1620682500000|2021-05-10 21:35:00|13268.9|13254.1|13265.4|13252.2|13268.9|13256.4|13263.3|13250.9|156
1620682800000|2021-05-10 21:40:00|13266|13251.7|13265.5|13249.5|13267.3|13255.6|13262.5|13249.1|133
1620683100000|2021-05-10 21:45:00|13265.2|13250.7|13265.4|13254.3|13269.7|13257|13262.8|13249.2|189
1620683400000|2021-05-10 21:50:00|13265.7|13255.5|13264.6|13252.5|13268.4|13257.4|13262.3|13250.4|163
1620683700000|2021-05-10 21:55:00|13266.4|13251.3|13265.4|13252.9|13267.9|13255.6|13262.4|13250.3|163
1620684000000|2021-05-10 22:00:00|13265|13251.9|13266.7|13259.1|13271.5|13259.6|13264.9|13249.9|325
1620684300000|2021-05-10 22:05:00|13266.3|13258.9|13267.7|13261.2|13268.2|13261.2|13266.2|13258.1|188
1620684600000|2021-05-10 22:10:00|13266.6|13259.9|13268|13260|13269.9|13260.7|13266.2|13258.2|124
1620684900000|2021-05-10 22:15:00|13270.5|13259.7|13266.6|13260|13270.5|13261.1|13266.1|13259.1|120
1620685200000|2021-05-10 22:20:00|13266.5|13260.2|13265.5|13259.5|13268.5|13261.5|13265.4|13258.6|261
1620685500000|2021-05-10 22:25:00|13265.6|13259.6|13266.1|13260.1|13267.1|13260.5|13265.3|13258.8|82
1620685800000|2021-05-10 22:30:00|13266|13260|13267.4|13261.4|13267.9|13261.9|13265.4|13259.4|109
1620686100000|2021-05-10 22:35:00|13267.8|13261.8|13267.6|13261.6|13268.5|13262.5|13266.4|13260.4|97
1620686400000|2021-05-10 22:40:00|13267.5|13261.5|13266.9|13260.9|13268.5|13262.5|13266.7|13260.7|70
1620686700000|2021-05-10 22:45:00|13267.3|13261.3|13268.1|13262.1|13268.6|13262.5|13267|13261|103
1620687000000|2021-05-10 22:50:00|13267.9|13261.9|13266.7|13260.7|13268.1|13262.1|13265.9|13259.9|108
1620687300000|2021-05-10 22:55:00|13266.5|13260.5|13266.2|13260.2|13267|13261|13265.7|13259.7|216
1620687600000|2021-05-10 23:00:00|13266|13260|13267.2|13261.2|13267.5|13261.5|13265.7|13259.7|119
1620687900000|2021-05-10 23:05:00|13266.9|13260.9|13266.8|13260.8|13267.5|13262.7|13265.1|13260.4|114
1620688200000|2021-05-10 23:10:00|13266.7|13260.7|13268.9|13262.9|13268.9|13262.9|13266.4|13260.4|126
1620688500000|2021-05-10 23:15:00|13268.7|13262.7|13268.6|13262.6|13269.1|13264.3|13267.1|13262.3|147
1620688800000|2021-05-10 23:20:00|13268.7|13262.7|13266.1|13260.1|13269|13263.1|13264.5|13259.7|143
1620689100000|2021-05-10 23:25:00|13266|13260|13264.8|13261.8|13266.6|13261.9|13264.6|13260|86
1620689400000|2021-05-10 23:30:00|13264.7|13261.7|13264.1|13261.1|13266.3|13261.9|13263.9|13259.5|84
1620689700000|2021-05-10 23:35:00|13264|13261|13265.4|13259.4|13266|13261.4|13263.8|13259.2|102
1620690000000|2021-05-10 23:40:00|13265.6|13259.6|13265.4|13259.4|13266|13261.2|13263.8|13259.3|120
1620690300000|2021-05-10 23:45:00|13265.3|13259.3|13262.9|13256.9|13265.4|13260.9|13262.7|13256.7|142
1620690600000|2021-05-10 23:50:00|13262.8|13256.8|13262.7|13256.7|13263.2|13258.5|13260.7|13256.2|108
1620690900000|2021-05-10 23:55:00|13262.6|13256.6|13262.4|13256.4|13263.1|13258.6|13260.6|13256|97
1620691200000|2021-05-11 00:00:00|13262.3|13256.3|13262.6|13256.6|13262.7|13258|13258.4|13253.7|186
1620691500000|2021-05-11 00:05:00|13261.3|13258.3|13261.4|13258.4|13264.8|13260.3|13261.3|13256.9|145
1620691800000|2021-05-11 00:10:00|13261.3|13258.3|13261.8|13258.8|13264|13259.5|13260.9|13256.4|149
1620692100000|2021-05-11 00:15:00|13263.4|13257.4|13267.5|13261.5|13267.7|13263.1|13259.8|13255|204
1620692400000|2021-05-11 00:20:00|13267.3|13261.3|13268.5|13262.5|13268.6|13264.1|13264.9|13260.3|187
1620692700000|2021-05-11 00:25:00|13268.4|13262.4|13266|13263|13268.8|13264.1|13265.8|13261.2|146
1620693000000|2021-05-11 00:30:00|13266.1|13263.1|13266.9|13263.9|13268.4|13263.9|13264.9|13260.5|141
1620693300000|2021-05-11 00:35:00|13266.8|13263.8|13264.2|13261.2|13268.4|13263.9|13264.1|13259.7|163
1620693600000|2021-05-11 00:40:00|13265.8|13259.8|13270.4|13264.4|13270.8|13266.3|13264.6|13259.7|226
1620693900000|2021-05-11 00:45:00|13270.3|13264.3|13266.9|13263.9|13270.3|13265.7|13264.7|13259.7|221
1620694200000|2021-05-11 00:50:00|13266.8|13263.8|13269.9|13266.9|13271.9|13267.6|13265.1|13260.7|272
1620694500000|2021-05-11 00:55:00|13270|13267|13275.4|13269.4|13276.7|13272.4|13269.5|13264.9|283
1620694800000|2021-05-11 01:00:00|13275.3|13269.3|13272.3|13269.3|13276.5|13272.3|13272.1|13268.5|309
1620695100000|2021-05-11 01:05:00|13273.7|13267.7|13272.1|13269.1|13274.6|13269.9|13271.3|13266.9|252
1620695400000|2021-05-11 01:10:00|13273.6|13267.6|13271.6|13265.6|13273.6|13269|13270|13265.5|206
1620695700000|2021-05-11 01:15:00|13271.5|13265.5|13267.1|13261.1|13271.6|13267|13265.7|13261|314
1620696000000|2021-05-11 01:20:00|13265.7|13262.7|13270.3|13264.3|13270.4|13265.9|13265.6|13261.7|153
1620696300000|2021-05-11 01:25:00|13268.7|13265.7|13273.9|13267.9|13274.2|13269.4|13268.7|13264.3|211
1620696600000|2021-05-11 01:30:00|13273.7|13267.7|13271.9|13268.9|13274.4|13270.2|13271.1|13266.8|169
1620696900000|2021-05-11 01:35:00|13272|13269|13269.4|13263.4|13274.2|13269.7|13268.5|13263.3|187
1620697200000|2021-05-11 01:40:00|13269.1|13263.1|13271|13265|13272.2|13267.3|13267.7|13263.1|255
1620697500000|2021-05-11 01:45:00|13270.9|13264.9|13267.8|13264.8|13271|13266.5|13266.9|13262.5|186
1620697800000|2021-05-11 01:50:00|13267.9|13264.9|13265.7|13262.7|13270.5|13266.1|13265.3|13260.8|193
1620698100000|2021-05-11 01:55:00|13265.8|13262.8|13270.1|13264.1|13270.5|13265.9|13265.5|13261.1|174
1620698400000|2021-05-11 02:00:00|13270.2|13264.2|13269.1|13266.1|13271.2|13266.5|13267.4|13262.8|191
1620698700000|2021-05-11 02:05:00|13270.7|13264.7|13266.4|13260.4|13271|13266.4|13264.8|13260.4|193
1620699000000|2021-05-11 02:10:00|13266.3|13260.3|13268.3|13262.3|13268.3|13262.4|13262.9|13258.5|202
1620699300000|2021-05-11 02:15:00|13268.2|13262.2|13266.1|13263.1|13268.9|13264.2|13265.9|13261.3|195
1620699600000|2021-05-11 02:20:00|13265.9|13262.9|13263.7|13260.7|13266.8|13263|13262.9|13258.7|189
1620699900000|2021-05-11 02:25:00|13263.6|13260.6|13263.1|13260.1|13265.8|13261.2|13262.7|13258.4|143
1620700200000|2021-05-11 02:30:00|13263|13260|13259.7|13256.7|13263.4|13260|13259.2|13255|230
1620700500000|2021-05-11 02:35:00|13259.8|13256.8|13258.6|13255.6|13262.7|13258.3|13257.2|13253.2|221
1620700800000|2021-05-11 02:40:00|13258.5|13255.5|13257.4|13254.4|13260.2|13255.5|13255.5|13250.7|252
1620701100000|2021-05-11 02:45:00|13257.5|13254.5|13260.2|13257.2|13261.6|13257.2|13257.4|13252.9|167
1620701400000|2021-05-11 02:50:00|13260.1|13257.1|13261.5|13255.5|13261.9|13257.3|13258.7|13254.1|176
1620701700000|2021-05-11 02:55:00|13261.6|13255.6|13259.1|13256.1|13262.2|13257.6|13258.9|13254.6|129
1620702000000|2021-05-11 03:00:00|13260.6|13254.6|13261.7|13255.7|13262.2|13257.8|13259.1|13254.6|205
1620702300000|2021-05-11 03:05:00|13261.8|13255.8|13260.3|13257.3|13262.2|13257.6|13259.6|13255.1|191
1620702600000|2021-05-11 03:10:00|13260.4|13257.4|13264.6|13261.6|13266.5|13262|13260.2|13255.7|184
1620702900000|2021-05-11 03:15:00|13264.7|13261.7|13263.4|13260.4|13264.7|13261.7|13262.8|13259.8|108
1620703200000|2021-05-11 03:20:00|13263.5|13260.5|13262.5|13259.5|13265.5|13261.1|13262.5|13258.1|121
1620703500000|2021-05-11 03:25:00|13262.6|13259.6|13263.3|13260.3|13265|13260.6|13262.5|13258|115
1620703800000|2021-05-11 03:30:00|13263.2|13260.2|13263.5|13260.5|13265.4|13260.8|13262.9|13258.7|146
1620704100000|2021-05-11 03:35:00|13263.4|13260.4|13262.5|13259.5|13264.3|13260.5|13260.4|13255.9|260
1620704400000|2021-05-11 03:40:00|13262.6|13259.6|13265.4|13262.4|13266.9|13262.5|13262.5|13258|145
1620704700000|2021-05-11 03:45:00|13265.3|13262.3|13266.2|13263.2|13267.5|13263.4|13263.4|13259|147
1620705000000|2021-05-11 03:50:00|13266.3|13263.3|13266.3|13263.3|13268.1|13263.8|13265.9|13261.7|130
1620705300000|2021-05-11 03:55:00|13266.4|13263.4|13267|13264|13268.7|13264.3|13266.4|13261.8|170
1620705600000|2021-05-11 04:00:00|13267.1|13264.1|13267.3|13264.3|13269.9|13265.4|13266.4|13262|179
1620705900000|2021-05-11 04:05:00|13267.4|13264.4|13268.8|13262.8|13272|13267|13267.1|13262.6|193
1620706200000|2021-05-11 04:10:00|13268.9|13262.9|13269.2|13263.2|13269.3|13264.6|13266.3|13261.8|182
1620706500000|2021-05-11 04:15:00|13267.7|13264.7|13269|13266|13270.6|13266.1|13266.9|13262.4|175
1620706800000|2021-05-11 04:20:00|13268.9|13265.9|13266.7|13263.7|13270.2|13266.1|13266.2|13261.7|137
1620707100000|2021-05-11 04:25:00|13268.1|13262.1|13268.1|13262.1|13268.4|13264|13266|13261.5|123
1620707400000|2021-05-11 04:30:00|13266.6|13263.6|13266.4|13263.4|13268.2|13263.7|13265.9|13261.6|102
1620707700000|2021-05-11 04:35:00|13266.5|13263.5|13267|13264|13268.6|13264.1|13266.2|13261.7|121
1620708000000|2021-05-11 04:40:00|13266.9|13263.9|13267.9|13264.9|13269.4|13264.9|13266.9|13262.6|117
1620708300000|2021-05-11 04:45:00|13269.4|13263.4|13268.1|13265.1|13269.9|13265.7|13267.4|13262.9|122
1620708600000|2021-05-11 04:50:00|13269.8|13263.8|13268.3|13265.3|13270|13265.6|13267.3|13262.9|165
1620708900000|2021-05-11 04:55:00|13268.4|13265.4|13271|13268|13272.7|13268.3|13268.1|13263.6|133
1620709200000|2021-05-11 05:00:00|13270.9|13267.9|13271|13268|13273.2|13268.5|13269.8|13265.4|194
1620709500000|2021-05-11 05:05:00|13270.8|13267.8|13270.6|13264.6|13272.6|13268.3|13268.9|13264.4|165
1620709800000|2021-05-11 05:10:00|13270.5|13264.5|13265.8|13262.8|13271|13266.7|13265.7|13261.3|142
1620710100000|2021-05-11 05:15:00|13265.7|13262.7|13265.4|13262.4|13267.6|13263.3|13265.2|13260.7|123
1620710400000|2021-05-11 05:20:00|13267|13261|13264.2|13261.2|13267|13262.4|13263.5|13259.3|107
1620710700000|2021-05-11 05:25:00|13264.1|13261.1|13266.1|13263.1|13268.1|13263.7|13263.8|13259.9|144
1620711000000|2021-05-11 05:30:00|13266.2|13263.2|13264.4|13261.4|13268.7|13264.7|13264.4|13260|211
1620711300000|2021-05-11 05:35:00|13264.2|13261.2|13265.1|13262.1|13268.3|13263.8|13264|13259.7|181
1620711600000|2021-05-11 05:40:00|13266.5|13260.5|13264.1|13261.1|13266.5|13262.1|13263.8|13259.5|168
1620711900000|2021-05-11 05:45:00|13265.8|13259.8|13266|13263|13269.2|13264.7|13264.3|13259.8|165
1620712200000|2021-05-11 05:50:00|13265.9|13262.9|13268.2|13265.2|13269.7|13265.2|13265.9|13262|104
1620712500000|2021-05-11 05:55:00|13268.3|13265.3|13266.8|13260.8|13269.2|13265.8|13263.9|13259.6|185
1620712800000|2021-05-11 06:00:00|13266.9|13260.9|13268.8|13262.8|13268.8|13264.3|13265|13260.6|227
1620713100000|2021-05-11 06:05:00|13268.7|13262.7|13270.9|13264.9|13272.6|13268.3|13267.1|13262.6|250
1620713400000|2021-05-11 06:10:00|13271.6|13265.6|13275.1|13272.1|13276.9|13272.3|13269.5|13265.2|249
1620713700000|2021-05-11 06:15:00|13275|13272|13271.3|13268.3|13276.8|13272.1|13271|13266.4|207
1620714000000|2021-05-11 06:20:00|13271.2|13268.2|13271|13268|13273.5|13269|13270.6|13266|153
1620714300000|2021-05-11 06:25:00|13271.1|13268.1|13274.1|13271.1|13275.5|13271.2|13271|13266.6|165
1620714600000|2021-05-11 06:30:00|13274|13271|13274.6|13268.6|13276.6|13272.2|13272.3|13267.8|240
1620714900000|2021-05-11 06:35:00|13273.1|13270.1|13271.7|13265.7|13274.5|13270.3|13268|13263.4|250
1620715200000|2021-05-11 06:40:00|13271.8|13265.8|13270.7|13267.7|13273.9|13269.5|13270.1|13265.6|183
1620715500000|2021-05-11 06:45:00|13270.8|13267.8|13272|13269|13273.3|13269|13269.9|13265.5|189
1620715800000|2021-05-11 06:50:00|13271.9|13268.9|13272.3|13269.3|13273.7|13269.3|13270|13265.7|182
1620716100000|2021-05-11 06:55:00|13273.5|13267.5|13277.1|13274.1|13280.1|13275.5|13272.2|13267.5|284
1620716400000|2021-05-11 07:00:00|13277|13274|13277.9|13271.9|13280.4|13275.2|13275.9|13271.4|331
1620716700000|2021-05-11 07:05:00|13277.7|13271.7|13278.2|13275.2|13279.6|13275.3|13275|13270.5|312
1620717000000|2021-05-11 07:10:00|13278.1|13275.1|13281.9|13275.9|13282.5|13277.6|13278.1|13274.5|315
1620717300000|2021-05-11 07:15:00|13281.8|13275.8|13283.9|13277.9|13284.7|13280.2|13280.1|13275.7|360
1620717600000|2021-05-11 07:20:00|13284|13278|13279|13273|13284|13279.6|13278.5|13272.8|287
1620717900000|2021-05-11 07:25:00|13277.3|13274.3|13279.7|13276.7|13281.7|13276.8|13277|13272.5|287
1620718200000|2021-05-11 07:30:00|13279.6|13276.6|13279.1|13276.1|13282.2|13277.3|13278.2|13273.7|330
1620718500000|2021-05-11 07:35:00|13278.9|13275.9|13275.7|13269.7|13280.9|13276.5|13274|13269.4|247
1620718800000|2021-05-11 07:40:00|13275.6|13269.6|13275.3|13272.3|13278.1|13273.9|13274.1|13269.6|285
1620719100000|2021-05-11 07:45:00|13275.4|13272.4|13279|13273|13279.5|13274.6|13275.3|13270.6|315
1620719400000|2021-05-11 07:50:00|13278.9|13272.9|13280.5|13277.5|13282.3|13277.9|13277.2|13272.9|288
1620719700000|2021-05-11 07:55:00|13280.4|13277.4|13277.1|13271.1|13282.1|13278.1|13275.3|13270.9|260
1620720000000|2021-05-11 08:00:00|13277.2|13271.2|13276.5|13270.5|13278.5|13274|13274.6|13269.5|300
1620720300000|2021-05-11 08:05:00|13275|13272|13273.1|13270.1|13277|13272.6|13272.1|13267.6|274
1620720600000|2021-05-11 08:10:00|13272.9|13269.9|13273.1|13270.1|13275.3|13270.8|13270.2|13266|216
1620720900000|2021-05-11 08:15:00|13273|13270|13275.7|13269.7|13276.7|13272.2|13271.9|13267.7|222
1620721200000|2021-05-11 08:20:00|13275.6|13269.6|13278.5|13272.5|13278.5|13274|13273.8|13269.4|275
1620721500000|2021-05-11 08:25:00|13277|13274|13278.4|13272.4|13279.3|13274.5|13275|13270.3|272
1620721800000|2021-05-11 08:30:00|13278.5|13272.5|13276.3|13273.3|13279.2|13275|13275.6|13271|257
1620722100000|2021-05-11 08:35:00|13276.2|13273.2|13273.4|13267.4|13277.8|13273.4|13271|13266.6|234
1620722400000|2021-05-11 08:40:00|13271.9|13268.9|13270.1|13267.1|13274|13269.4|13268.9|13264.5|209
1620722700000|2021-05-11 08:45:00|13270.3|13267.3|13268.9|13265.9|13273.1|13268.4|13268.9|13264.5|261
1620723000000|2021-05-11 08:50:00|13270.5|13264.5|13264.8|13261.8|13270.9|13266.3|13264.8|13260.1|346
1620723300000|2021-05-11 08:55:00|13266.4|13260.4|13265.2|13262.2|13267.7|13263.1|13261.6|13256.7|239
1620723600000|2021-05-11 09:00:00|13265.3|13262.3|13268.1|13262.1|13268.1|13263.3|13260.5|13255.6|230
1620723900000|2021-05-11 09:05:00|13268.2|13262.2|13264.9|13258.9|13269.5|13264.2|13263.5|13258.9|289
1620724200000|2021-05-11 09:10:00|13265.1|13259.1|13268|13262|13268.3|13263.6|13263.6|13259.1|216
1620724500000|2021-05-11 09:15:00|13267.9|13261.9|13264.3|13261.3|13268|13263.2|13264.3|13259.9|198
1620724800000|2021-05-11 09:20:00|13264.5|13261.5|13264.6|13261.6|13267.4|13262.9|13263.4|13258.9|206
1620725100000|2021-05-11 09:25:00|13264.7|13261.7|13263.4|13260.4|13267.7|13263.3|13262.8|13258.8|157
1620725400000|2021-05-11 09:30:00|13263.3|13260.3|13263.9|13260.9|13267.2|13262.6|13263|13258.5|150
1620725700000|2021-05-11 09:35:00|13264|13261|13265.4|13259.4|13266.5|13262|13262.8|13258.8|175
1620726000000|2021-05-11 09:40:00|13265.3|13259.3|13263.6|13260.6|13266.4|13261.8|13262.9|13258.5|158
1620726300000|2021-05-11 09:45:00|13263.7|13260.7|13263.5|13260.5|13265.8|13261.3|13262.8|13258.2|162
1620726600000|2021-05-11 09:50:00|13263.7|13260.7|13262.4|13259.4|13265.3|13261|13262.3|13257.8|161
1620726900000|2021-05-11 09:55:00|13262.5|13259.5|13263|13260|13264.5|13260.1|13262.2|13258|135
1620727200000|2021-05-11 10:00:00|13262.9|13259.9|13265.7|13262.7|13270.4|13264.4|13262.7|13259.1|270
1620727500000|2021-05-11 10:05:00|13267.3|13261.3|13262.8|13259.8|13268.6|13264.1|13262.4|13257.8|207
1620727800000|2021-05-11 10:10:00|13262.7|13259.7|13261.6|13255.6|13264.6|13260.1|13260.9|13255.5|222
1620728100000|2021-05-11 10:15:00|13261.7|13255.7|13258.2|13255.2|13262.4|13257.9|13257.8|13254|218
1620728400000|2021-05-11 10:20:00|13258.1|13255.1|13254.9|13251.9|13261.3|13256.9|13254.9|13249.9|308
1620728700000|2021-05-11 10:25:00|13255|13252|13260.2|13254.2|13260.2|13255.8|13254.9|13250.9|213
1620729000000|2021-05-11 10:30:00|13258.9|13255.9|13260.5|13257.5|13261.8|13257.5|13258.2|13253.7|140
1620729300000|2021-05-11 10:35:00|13260.4|13257.4|13259.7|13256.7|13263.2|13259.1|13259|13254.7|200
1620729600000|2021-05-11 10:40:00|13259.6|13256.6|13263.4|13257.4|13263.7|13259.3|13259.5|13255.8|264
1620729900000|2021-05-11 10:45:00|13262.2|13259.2|13261.7|13258.7|13263.6|13259.2|13261.1|13256.8|227
1620730200000|2021-05-11 10:50:00|13261.8|13258.8|13259.8|13256.8|13263|13258.8|13259.5|13255.2|215
1620730500000|2021-05-11 10:55:00|13259.7|13256.7|13257.8|13254.8|13261.3|13256.8|13257.6|13253.2|188
1620730800000|2021-05-11 11:00:00|13257.9|13254.9|13256|13253|13259.6|13255.1|13255.9|13251.5|153
1620731100000|2021-05-11 11:05:00|13255.9|13252.9|13256.3|13253.3|13257.9|13253.3|13255.4|13250.9|149
1620731400000|2021-05-11 11:10:00|13256.2|13253.2|13256.7|13250.7|13257.6|13253.4|13254.9|13250.4|151
1620731700000|2021-05-11 11:15:00|13256.6|13250.6|13254|13248|13257|13252.5|13252.5|13248|165
1620732000000|2021-05-11 11:20:00|13254.1|13248.1|13250.1|13247.1|13255.1|13250.5|13249.8|13245.1|235
1620732300000|2021-05-11 11:25:00|13250.2|13247.2|13251.5|13248.5|13254.1|13249.6|13249.8|13245.4|273
1620732600000|2021-05-11 11:30:00|13251.6|13248.6|13252.4|13249.4|13253.9|13249.4|13250.2|13245.7|177
1620732900000|2021-05-11 11:35:00|13253.9|13247.9|13255.9|13249.9|13256.1|13251.7|13251.8|13247.4|280
1620733200000|2021-05-11 11:40:00|13256|13250|13253.3|13250.3|13256.2|13251.5|13251.9|13247.4|293
1620733500000|2021-05-11 11:45:00|13253.2|13250.2|13254.7|13251.7|13256.6|13252.1|13253.1|13249.4|238
1620733800000|2021-05-11 11:50:00|13254.8|13251.8|13254.3|13251.3|13256.4|13252|13253.5|13249.2|139
1620734100000|2021-05-11 11:55:00|13254.2|13251.2|13253.8|13247.8|13256.7|13252.2|13252.2|13247.4|220
1620734400000|2021-05-11 12:00:00|13253.9|13247.9|13250.7|13247.7|13254.3|13249.9|13250|13245.5|271
1620734700000|2021-05-11 12:05:00|13250.5|13247.5|13250.8|13244.8|13252|13247.6|13246.9|13242.5|282
1620735000000|2021-05-11 12:10:00|13250.9|13244.9|13250.9|13247.9|13252.1|13248.1|13249.5|13244.8|208
1620735300000|2021-05-11 12:15:00|13251|13248|13254.2|13248.2|13254.4|13250|13249.2|13245.1|290
1620735600000|2021-05-11 12:20:00|13254.1|13248.1|13252.7|13249.7|13256.1|13251.7|13252.1|13247.5|317
1620735900000|2021-05-11 12:25:00|13252.6|13249.6|13255.2|13249.2|13256.2|13251.2|13251.5|13246.7|327
1620736200000|2021-05-11 12:30:00|13255.3|13249.3|13260.2|13254.2|13261.6|13256.4|13253.9|13249.2|339
1620736500000|2021-05-11 12:35:00|13260.3|13254.3|13259.6|13253.6|13261.8|13257.1|13257.7|13252.8|285
1620736800000|2021-05-11 12:40:00|13259.5|13253.5|13256.7|13253.7|13259.6|13255.3|13256.1|13251.6|312
1620737100000|2021-05-11 12:45:00|13256.6|13253.6|13255.8|13252.8|13257|13253.6|13253.5|13249.1|191
1620737400000|2021-05-11 12:50:00|13255.7|13252.7|13258.3|13252.3|13259|13254.3|13252.9|13248.4|331
1620737700000|2021-05-11 12:55:00|13256.9|13253.9|13262.1|13256.1|13262.2|13257.6|13255.3|13250.8|332
1620738000000|2021-05-11 13:00:00|13262.2|13256.2|13254.9|13248.9|13263.4|13258.8|13252.5|13247.1|491
1620738300000|2021-05-11 13:05:00|13254.8|13248.8|13261.2|13255.2|13261.5|13256.2|13249.1|13244.3|514
1620738600000|2021-05-11 13:10:00|13260.9|13254.9|13261.6|13258.6|13263.8|13259.3|13258.1|13254.1|430
1620738900000|2021-05-11 13:15:00|13261.4|13258.4|13265.3|13262.3|13268|13263.6|13259.2|13254.8|375
1620739200000|2021-05-11 13:20:00|13265.4|13262.4|13272.1|13266.1|13272.7|13268.2|13264.1|13259.6|386
1620739500000|2021-05-11 13:25:00|13270.4|13267.4|13269.6|13263.6|13272.5|13268|13269.3|13263.5|316
1620739800000|2021-05-11 13:30:00|13269.7|13263.7|13270.2|13264.2|13273.6|13268|13265.8|13260.8|480
1620740100000|2021-05-11 13:35:00|13270|13264|13268.3|13262.3|13270.4|13265.5|13264.5|13259.8|449
1620740400000|2021-05-11 13:40:00|13268.2|13262.2|13262.8|13256.8|13269.3|13264.7|13261|13256.6|360
1620740700000|2021-05-11 13:45:00|13261.3|13258.3|13263|13260|13264.9|13260.1|13260.4|13256|506
1620741000000|2021-05-11 13:50:00|13262.9|13259.9|13257.9|13254.9|13264.6|13260|13257.6|13253.5|472
1620741300000|2021-05-11 13:55:00|13257.7|13254.7|13255|13249|13261.1|13256.7|13253.4|13248.8|417
1620741600000|2021-05-11 14:00:00|13255.1|13249.1|13253.8|13250.8|13259.1|13254.3|13252.5|13248|508
1620741900000|2021-05-11 14:05:00|13253.7|13250.7|13257.1|13251.1|13257.4|13253|13252.4|13247.9|470
1620742200000|2021-05-11 14:10:00|13255.6|13252.6|13255.6|13252.6|13259.2|13254.5|13255|13250.5|325
1620742500000|2021-05-11 14:15:00|13255.9|13252.9|13257.4|13251.4|13260.3|13255.9|13254.3|13249.8|359
1620742800000|2021-05-11 14:20:00|13255.8|13252.8|13255.7|13252.7|13257.2|13253.1|13253.1|13248.7|312
1620743100000|2021-05-11 14:25:00|13255.8|13252.8|13256.9|13250.9|13258.7|13254.2|13255.1|13250.5|306
1620743400000|2021-05-11 14:30:00|13255.4|13252.4|13257.7|13254.7|13259.6|13255.3|13255.4|13251.1|349
1620743700000|2021-05-11 14:35:00|13257.6|13254.6|13260.1|13257.1|13261.7|13257.2|13257.5|13253.2|284
1620744000000|2021-05-11 14:40:00|13260.2|13257.2|13260.4|13257.4|13263.5|13258.7|13259.2|13254.9|341
1620744300000|2021-05-11 14:45:00|13260.3|13257.3|13257.3|13251.3|13263.5|13258.6|13257|13251|429
1620744600000|2021-05-11 14:50:00|13257.2|13251.2|13259.3|13253.3|13260.2|13254.7|13255.8|13250.7|313
1620744900000|2021-05-11 14:55:00|13259.2|13253.2|13259.6|13256.6|13262.8|13257.4|13254.9|13250.4|353
1620745200000|2021-05-11 15:00:00|13259.5|13256.5|13266|13263|13267.5|13263.2|13259.5|13255.2|231
1620745500000|2021-05-11 15:05:00|13266.1|13263.1|13263.6|13257.6|13267.8|13263.4|13261.9|13257.2|294
1620745800000|2021-05-11 15:10:00|13263.7|13257.7|13260.1|13254.1|13265|13260|13259.7|13253.7|361
1620746100000|2021-05-11 15:15:00|13260|13254|13256.8|13250.8|13261.9|13257.4|13255.2|13250.7|298
1620746400000|2021-05-11 15:20:00|13255|13252|13253.3|13250.3|13256.7|13252.1|13252.7|13248.1|291
1620746700000|2021-05-11 15:25:00|13253.1|13250.1|13249.1|13246.1|13254.8|13250.2|13249|13244.5|208
1620747000000|2021-05-11 15:30:00|13249|13246|13252.9|13246.9|13253|13248.2|13248.9|13244.5|324
1620747300000|2021-05-11 15:35:00|13252.8|13246.8|13251.3|13245.3|13254.2|13249.3|13249.4|13245|292
1620747600000|2021-05-11 15:40:00|13249.6|13246.6|13254.8|13248.8|13255.2|13250.6|13249.6|13245.2|325
1620747900000|2021-05-11 15:45:00|13253.2|13250.2|13254.4|13248.4|13255.9|13251.3|13252.8|13248.4|322
1620748200000|2021-05-11 15:50:00|13254.5|13248.5|13251.9|13248.9|13255.6|13251.2|13251.8|13247.4|284
1620748500000|2021-05-11 15:55:00|13252|13249|13253.8|13250.8|13255.4|13251|13251.9|13247.4|315
1620748800000|2021-05-11 16:00:00|13255.3|13249.3|13255.4|13249.4|13258.4|13253.1|13252.5|13248|427
1620749100000|2021-05-11 16:05:00|13255.5|13249.5|13256|13253|13257.1|13253|13254.1|13249.3|358
1620749400000|2021-05-11 16:10:00|13257.4|13251.4|13257.7|13251.7|13259.3|13254.4|13255.7|13250.9|424
1620749700000|2021-05-11 16:15:00|13257.6|13251.6|13256|13250|13257.6|13252.8|13254|13249.5|241
1620750000000|2021-05-11 16:20:00|13256.1|13250.1|13259.2|13253.2|13259.3|13253.8|13254.3|13249.8|199
1620750300000|2021-05-11 16:25:00|13257.7|13254.7|13258.9|13255.9|13261.6|13257.2|13257.7|13253.3|184
1620750600000|2021-05-11 16:30:00|13258.8|13255.8|13258.9|13252.9|13260.5|13256.1|13256.9|13252.8|191
1620750900000|2021-05-11 16:35:00|13259|13253|13256.5|13250.5|13259|13253.6|13255.1|13250.1|213
1620751200000|2021-05-11 16:40:00|13256.6|13250.6|13259.6|13253.6|13259.8|13255.3|13255.3|13250.2|160
1620751500000|2021-05-11 16:45:00|13259.4|13253.4|13257.4|13254.4|13259.8|13255.2|13257.2|13252.6|201
1620751800000|2021-05-11 16:50:00|13257.3|13254.3|13257.9|13254.9|13259.9|13255.3|13257.2|13252.6|94
1620752100000|2021-05-11 16:55:00|13258|13255|13258.8|13252.8|13261.5|13257|13257.5|13252.8|195
1620752400000|2021-05-11 17:00:00|13258.9|13252.9|13257.9|13251.9|13260.6|13255.9|13256.5|13251.9|245
1620752700000|2021-05-11 17:05:00|13258|13252|13259.5|13253.5|13260.3|13255.4|13256.2|13251.5|151
1620753000000|2021-05-11 17:10:00|13259.6|13253.6|13258.9|13255.9|13260.4|13256|13257.2|13252.5|134
1620753300000|2021-05-11 17:15:00|13258.8|13255.8|13260.1|13254.1|13261.3|13256.8|13258|13253.5|187
1620753600000|2021-05-11 17:20:00|13260.3|13254.3|13260.7|13254.7|13260.8|13256.5|13258|13253.4|231
1620753900000|2021-05-11 17:25:00|13260.8|13254.8|13255.3|13252.3|13261|13256.2|13255.3|13250.7|212
1620754200000|2021-05-11 17:30:00|13255.2|13252.2|13256.5|13250.5|13257.1|13252.5|13254.6|13250.2|283
1620754500000|2021-05-11 17:35:00|13254.9|13251.9|13258.1|13252.1|13259.5|13254.8|13254.6|13249.8|258
1620754800000|2021-05-11 17:40:00|13258|13252|13255.2|13252.2|13258.3|13253.6|13254.9|13250.3|244
1620755100000|2021-05-11 17:45:00|13256.6|13250.6|13253.9|13250.9|13256.7|13252|13253.6|13249.1|259
1620755400000|2021-05-11 17:50:00|13255.4|13249.4|13256.6|13250.6|13256.6|13252.1|13253.8|13249.3|212
1620755700000|2021-05-11 17:55:00|13256.4|13250.4|13253.6|13250.6|13256.7|13252|13252.3|13247.8|324
1620756000000|2021-05-11 18:00:00|13253.7|13250.7|13255.8|13252.8|13257.5|13253|13253.3|13248.8|199
1620756300000|2021-05-11 18:05:00|13257.4|13251.4|13259.5|13253.5|13259.5|13254.7|13256|13251.1|217
1620756600000|2021-05-11 18:10:00|13259.7|13253.7|13261.5|13255.5|13261.5|13257|13258.6|13253.4|166
1620756900000|2021-05-11 18:15:00|13261.4|13255.4|13261.4|13255.4|13261.6|13257.5|13259.6|13255.2|95
1620757200000|2021-05-11 18:20:00|13261.3|13255.3|13258.3|13255.3|13261.4|13257|13258|13253.6|186
1620757500000|2021-05-11 18:25:00|13258.2|13255.2|13255.6|13252.6|13259.7|13255.3|13255.6|13250.9|145
1620757800000|2021-05-11 18:30:00|13257.2|13251.2|13258.9|13252.9|13259.6|13255|13255.8|13251.1|164
1620758100000|2021-05-11 18:35:00|13258.8|13252.8|13258.8|13255.8|13260|13255.8|13256.3|13251.9|174
1620758400000|2021-05-11 18:40:00|13258.7|13255.7|13257.7|13251.7|13261.2|13256.7|13256.7|13251.7|196
1620758700000|2021-05-11 18:45:00|13257.8|13251.8|13255.9|13252.9|13258.8|13254.2|13255.7|13251.2|192
1620759000000|2021-05-11 18:50:00|13256|13253|13255|13252|13257.6|13253|13254.7|13250.4|134
1620759300000|2021-05-11 18:55:00|13254.9|13251.9|13257.5|13251.5|13257.9|13253.5|13254.6|13250.2|162
1620759600000|2021-05-11 19:00:00|13257.6|13251.6|13260|13254|13260.5|13255.9|13256.1|13251.4|254
1620759900000|2021-05-11 19:05:00|13260.1|13254.1|13260.8|13254.8|13261|13256.2|13258|13253.4|164
1620760200000|2021-05-11 19:10:00|13260.6|13254.6|13258.1|13255.1|13260.9|13256.2|13257.8|13253.4|147
1620760500000|2021-05-11 19:15:00|13257.9|13254.9|13255.9|13249.9|13259.4|13255|13254.4|13249.7|145
1620760800000|2021-05-11 19:20:00|13255.8|13249.8|13256.4|13250.4|13257.2|13252.5|13254.3|13249.7|136
1620761100000|2021-05-11 19:25:00|13256.5|13250.5|13255.5|13249.5|13256.6|13251.6|13253.6|13249|178
1620761400000|2021-05-11 19:30:00|13255.7|13249.7|13258.7|13252.7|13259|13254.1|13254.1|13249.4|228
1620761700000|2021-05-11 19:35:00|13257.1|13254.1|13259.5|13253.5|13259.8|13255.1|13257.1|13252.7|146
1620762000000|2021-05-11 19:40:00|13259.4|13253.4|13258.9|13252.9|13259.6|13254.9|13256.9|13252.4|143
1620762300000|2021-05-11 19:45:00|13258.8|13252.8|13256.3|13253.3|13259.1|13254.5|13255.8|13251.2|173
1620762600000|2021-05-11 19:50:00|13257.8|13251.8|13258.9|13252.9|13259.6|13254.7|13256|13251.4|183
1620762900000|2021-05-11 19:55:00|13259|13253|13261|13255|13261.2|13255.6|13257.7|13253|277
1620763200000|2021-05-11 20:00:00|13260.9|13254.9|13261.3|13255.3|13261.6|13255.6|13260.6|13254.6|152
1620763500000|2021-05-11 20:05:00|13261.4|13255.4|13261.5|13255.5|13261.6|13256.9|13259.9|13255|110
1620763800000|2021-05-11 20:10:00|13261.3|13255.3|13264.2|13258.2|13264.3|13258.3|13259.7|13255|158
1620764100000|2021-05-11 20:15:00|13264|13258|13264.1|13258.1|13264.5|13258.5|13262.5|13256.5|167
1620764400000|2021-05-11 20:20:00|13264.2|13258.2|13264|13258|13264.8|13258.8|13263.2|13257.2|155
1620764700000|2021-05-11 20:25:00|13264.1|13258.1|13263.6|13257.6|13264.7|13258.7|13263|13257|91
1620765000000|2021-05-11 20:30:00|13263.8|13257.8|13264.5|13258.5|13264.8|13258.8|13262.7|13256.7|184
1620765300000|2021-05-11 20:35:00|13264.6|13258.6|13264.5|13258.5|13264.8|13258.8|13263.8|13257.8|137
1620765600000|2021-05-11 20:40:00|13265.2|13259.2|13264.2|13258.2|13265.2|13259.2|13263.9|13257.9|101
1620765900000|2021-05-11 20:45:00|13264.3|13258.3|13263.3|13257.3|13265.2|13259.2|13262.4|13256.4|208
1620766200000|2021-05-11 20:50:00|13263.5|13257.5|13263.1|13257.1|13264.8|13258.8|13262|13254.1|198
1620766500000|2021-05-11 20:55:00|13263.5|13257.5|13262.6|13248.6|13264.4|13258.4|13258.3|13245.1|410
1620766800000|2021-05-11 21:00:00|13262.3|13248.9|13263.2|13251.5|13265|13251.5|13261.9|13247.6|64
1620767100000|2021-05-11 21:05:00|13261.4|13253.3|13265.2|13249.2|13266.9|13253.9|13261.4|13246.9|154
1620767400000|2021-05-11 21:10:00|13264.9|13248.9|13265.3|13249.3|13266.4|13251.1|13263.5|13247.8|119
1620767700000|2021-05-11 21:15:00|13265.6|13249.6|13264.5|13248.5|13266|13251.9|13261.9|13247.7|96
1620768000000|2021-05-11 21:20:00|13261.9|13251.9|13263.7|13249.7|13265.8|13251.9|13261.9|13248.4|60
1620768300000|2021-05-11 21:25:00|13264.6|13248.6|13259.3|13245|13266.6|13251.9|13257.1|13243|88
1620768600000|2021-05-11 21:30:00|13259.4|13244.9|13257.8|13247|13259.7|13248.9|13255.6|13243.7|161
1620768900000|2021-05-11 21:35:00|13258.1|13246.6|13258.2|13246.9|13259.7|13249.2|13255.8|13243.7|109
1620769200000|2021-05-11 21:40:00|13258.1|13246.7|13257.6|13248.5|13261.1|13251.4|13257.6|13245.8|192
1620769500000|2021-05-11 21:45:00|13259.1|13249.6|13264|13248.6|13265|13251.3|13258.2|13247.6|173
1620769800000|2021-05-11 21:50:00|13262.1|13250.2|13262.4|13248.8|13264.9|13251.3|13259.2|13247.4|110
1620770100000|2021-05-11 21:55:00|13263.9|13247.9|13265.1|13254.7|13268.8|13257.1|13261.3|13247.9|192
1620770400000|2021-05-11 22:00:00|13266.2|13254.3|13263.8|13257.3|13266.6|13257.7|13262.9|13252.6|340
1620770700000|2021-05-11 22:05:00|13263.6|13257.6|13263.7|13257.7|13265.1|13258.4|13262.1|13253.9|259
1620771000000|2021-05-11 22:10:00|13264.5|13258.5|13261.6|13254.1|13264.5|13258.5|13261.4|13252.7|160
1620771300000|2021-05-11 22:15:00|13261.9|13254.3|13261.7|13254.8|13262.6|13255.9|13260.6|13253.3|156
1620771600000|2021-05-11 22:20:00|13261.8|13254|13261.9|13255.3|13262.7|13255.9|13261.3|13253.8|129
1620771900000|2021-05-11 22:25:00|13261.8|13255.8|13262.1|13256.1|13262.4|13256.2|13260.9|13254.7|105
1620772200000|2021-05-11 22:30:00|13262|13256|13263.3|13257.3|13263.6|13257.6|13261.8|13255.5|129
1620772500000|2021-05-11 22:35:00|13263.4|13257.4|13263.7|13257.7|13264|13258|13261.7|13255.7|139
1620772800000|2021-05-11 22:40:00|13264.4|13258.4|13264.1|13258.1|13264.5|13258.5|13263|13256.1|126
1620773100000|2021-05-11 22:45:00|13264.2|13258.2|13263.6|13257.6|13264.6|13258.6|13263.3|13257.3|154
1620773400000|2021-05-11 22:50:00|13262.8|13256.8|13263.4|13257.4|13264.3|13258.3|13262.8|13256.8|154
1620773700000|2021-05-11 22:55:00|13263.5|13257.5|13262.8|13256.8|13264|13257.8|13261.5|13255.5|127
1620774000000|2021-05-11 23:00:00|13262.6|13256.6|13262.9|13256.9|13263.3|13258.6|13261.3|13256.3|97
1620774300000|2021-05-11 23:05:00|13263|13257|13261.9|13255.9|13263.4|13258.6|13261.3|13255.8|96
1620774600000|2021-05-11 23:10:00|13262|13256|13263.4|13257.4|13263.5|13258.6|13260.9|13255.8|119
1620774900000|2021-05-11 23:15:00|13263.3|13257.3|13262|13259|13263.9|13259.3|13262|13257.3|72
1620775200000|2021-05-11 23:20:00|13262.1|13259.1|13263.4|13257.4|13263.9|13259.2|13262|13257.3|91
1620775500000|2021-05-11 23:25:00|13263.5|13257.5|13263.5|13257.5|13263.8|13259.3|13261.8|13257.2|88
1620775800000|2021-05-11 23:30:00|13263.6|13257.6|13262.6|13256.6|13263.8|13259.2|13261.3|13256.6|106
1620776100000|2021-05-11 23:35:00|13262.7|13256.7|13261|13258|13263.2|13258.6|13260.6|13255.9|88
1620776400000|2021-05-11 23:40:00|13260.9|13257.9|13261.6|13258.6|13263.3|13258.7|13260.7|13256.1|55
1620776700000|2021-05-11 23:45:00|13263.7|13257.7|13265.6|13259.6|13266.7|13261.1|13262.1|13257.5|184
1620777000000|2021-05-11 23:50:00|13265.7|13259.7|13263.9|13257.9|13266|13261.4|13262.5|13257.9|130
1620777300000|2021-05-11 23:55:00|13264|13258|13266.3|13260.3|13266.6|13261.6|13262.3|13257.8|149
1620777600000|2021-05-12 00:00:00|13266.4|13260.4|13264.9|13258.9|13266.4|13261.6|13263.1|13258.7|137
1620777900000|2021-05-12 00:05:00|13264.8|13258.8|13261.5|13255.5|13264.8|13260.5|13259.6|13255|134
1620778200000|2021-05-12 00:10:00|13260.5|13254.5|13262.6|13259.6|13264.5|13260.1|13259|13254.5|189
1620778500000|2021-05-12 00:15:00|13262.7|13259.7|13263.6|13260.6|13266.4|13261.7|13262.7|13258.2|203
1620778800000|2021-05-12 00:20:00|13263.7|13260.7|13266.5|13263.5|13268.4|13263.9|13263.6|13260|169
1620779100000|2021-05-12 00:25:00|13266.6|13263.6|13266.2|13263.2|13268.2|13263.7|13265.9|13261.7|140
1620779400000|2021-05-12 00:30:00|13266.1|13263.1|13268.6|13265.6|13271.5|13267|13266.1|13262.2|226
1620779700000|2021-05-12 00:35:00|13268.5|13265.5|13272.2|13269.2|13273.8|13269.3|13268.5|13264.2|223
1620780000000|2021-05-12 00:40:00|13272.3|13269.3|13273.2|13270.2|13275.8|13271.2|13272|13268.2|267
1620780300000|2021-05-12 00:45:00|13273.3|13270.3|13274.5|13271.5|13276.8|13272.3|13271.1|13266.6|338
1620780600000|2021-05-12 00:50:00|13274.7|13271.7|13274.9|13271.9|13276.5|13272|13273.1|13269.3|255
1620780900000|2021-05-12 00:55:00|13274.8|13271.8|13273.9|13270.9|13277.7|13273.3|13273.9|13269.8|205
1620781200000|2021-05-12 01:00:00|13274|13271|13272.9|13269.9|13275|13271.2|13272.6|13268.3|192
1620781500000|2021-05-12 01:05:00|13273|13270|13270.3|13267.3|13275.8|13271.3|13269.6|13265.5|234
1620781800000|2021-05-12 01:10:00|13270.4|13267.4|13274.4|13268.4|13274.4|13269.7|13270.3|13266.7|194
1620782100000|2021-05-12 01:15:00|13274.2|13268.2|13272.4|13266.4|13274.2|13269.6|13270.8|13266.4|189
1620782400000|2021-05-12 01:20:00|13271|13268|13273.4|13267.4|13274.5|13270.1|13269.6|13265.1|252
1620782700000|2021-05-12 01:25:00|13273.3|13267.3|13271|13268|13273.3|13269.5|13270.8|13266.5|146
1620783000000|2021-05-12 01:30:00|13272.5|13266.5|13271.9|13268.9|13274.3|13269.7|13268.1|13263.5|277
1620783300000|2021-05-12 01:35:00|13272|13269|13273.6|13270.6|13276.9|13272.4|13271.5|13267.7|260
1620783600000|2021-05-12 01:40:00|13273.7|13270.7|13274.2|13271.2|13276.8|13272.4|13272.4|13268.3|272
1620783900000|2021-05-12 01:45:00|13274.1|13271.1|13276.4|13270.4|13276.7|13272.1|13273.3|13269.3|301
1620784200000|2021-05-12 01:50:00|13276.3|13270.3|13275.5|13272.5|13277.9|13273.6|13273.8|13270.2|220
1620784500000|2021-05-12 01:55:00|13277|13271|13275.8|13272.8|13277|13272.9|13274.8|13270.5|201
1620784800000|2021-05-12 02:00:00|13275.9|13272.9|13275.7|13269.7|13278.3|13273.7|13274.2|13269.5|232
1620785100000|2021-05-12 02:05:00|13274.2|13271.2|13272.4|13269.4|13276.5|13272|13271.9|13267.7|166
1620785400000|2021-05-12 02:10:00|13272.3|13269.3|13272|13269|13274.3|13270.3|13271.3|13268.2|149
1620785700000|2021-05-12 02:15:00|13272.1|13269.1|13273.3|13270.3|13275.3|13271.2|13272|13268.4|203
1620786000000|2021-05-12 02:20:00|13273.2|13270.2|13274.6|13271.6|13276.3|13271.8|13273.1|13269.2|145
1620786300000|2021-05-12 02:25:00|13274.4|13271.4|13275.1|13272.1|13276.9|13272.5|13274.3|13269.9|183
1620786600000|2021-05-12 02:30:00|13275.3|13272.3|13282.9|13276.9|13284.3|13279.8|13273.4|13268.7|326
1620786900000|2021-05-12 02:35:00|13282.8|13276.8|13280.7|13277.7|13285.9|13281|13280|13275.6|256
1620787200000|2021-05-12 02:40:00|13280.8|13277.8|13281.9|13278.9|13283.7|13279.1|13280.4|13276|112
1620787500000|2021-05-12 02:45:00|13281.8|13278.8|13280.9|13277.9|13283.3|13279|13280.5|13276.2|144
1620787800000|2021-05-12 02:50:00|13281.1|13278.1|13284.7|13278.7|13284.7|13280.3|13280.5|13275.9|179
1620788100000|2021-05-12 02:55:00|13284.6|13278.6|13285|13282|13287.7|13283.2|13283.2|13278.6|191
1620788400000|2021-05-12 03:00:00|13284.9|13281.9|13283.1|13280.1|13286.7|13282.1|13282.3|13277.9|177
1620788700000|2021-05-12 03:05:00|13282.8|13279.8|13284.6|13278.6|13285.7|13281.2|13282.7|13278.3|217
1620789000000|2021-05-12 03:10:00|13284.7|13278.7|13285.2|13279.2|13285.6|13281.1|13283|13278.6|237
1620789300000|2021-05-12 03:15:00|13285.3|13279.3|13283.2|13280.2|13285.7|13281.2|13283.1|13278.7|171
1620789600000|2021-05-12 03:20:00|13283.1|13280.1|13286.4|13283.4|13287.9|13283.5|13283|13279.5|187
1620789900000|2021-05-12 03:25:00|13286.3|13283.3|13287.9|13284.9|13291.4|13286.8|13286.3|13281.9|292
1620790200000|2021-05-12 03:30:00|13287.8|13284.8|13287|13284|13290.4|13285.8|13286.2|13281.7|244
1620790500000|2021-05-12 03:35:00|13286.9|13283.9|13290.2|13287.2|13291.6|13287.4|13286.2|13281.7|349
1620790800000|2021-05-12 03:40:00|13290.3|13287.3|13289.8|13286.8|13291.5|13287.4|13288.9|13284.5|212
1620791100000|2021-05-12 03:45:00|13289.4|13286.4|13295.3|13289.3|13295.6|13290.6|13289.4|13284.9|314
1620791400000|2021-05-12 03:50:00|13295.4|13289.4|13296.8|13290.8|13297|13292.5|13293.2|13289|243
1620791700000|2021-05-12 03:55:00|13295.2|13292.2|13294.4|13291.4|13296.9|13293.1|13293.3|13289.3|209
1620792000000|2021-05-12 04:00:00|13294.5|13291.5|13294.3|13291.3|13296.4|13292.2|13293.7|13289.7|175
1620792300000|2021-05-12 04:05:00|13294.4|13291.4|13293.6|13290.6|13296.3|13291.8|13293.5|13289.1|126
1620792600000|2021-05-12 04:10:00|13293.7|13290.7|13291.6|13285.6|13294.3|13290.7|13290.1|13285.5|196
1620792900000|2021-05-12 04:15:00|13291.7|13285.7|13294|13288|13294.5|13290|13289.4|13285.3|174
1620793200000|2021-05-12 04:20:00|13294.2|13288.2|13292.2|13289.2|13295.5|13291.4|13292.2|13287.8|162
1620793500000|2021-05-12 04:25:00|13292.4|13289.4|13292.9|13286.9|13293.1|13289.4|13290.5|13286.1|213
1620793800000|2021-05-12 04:30:00|13291.4|13288.4|13290.5|13287.5|13293.3|13288.7|13290.1|13285.6|187
1620794100000|2021-05-12 04:35:00|13290.4|13287.4|13292.7|13286.7|13293.5|13289|13290.3|13286|143
1620794400000|2021-05-12 04:40:00|13291.2|13288.2|13290.3|13287.3|13292.8|13288.4|13290.1|13285.5|101
1620794700000|2021-05-12 04:45:00|13290.2|13287.2|13289.8|13286.8|13291.7|13287.4|13289.3|13285.3|113
1620795000000|2021-05-12 04:50:00|13289.7|13286.7|13291.7|13288.7|13293.3|13288.8|13289.4|13285.1|147
1620795300000|2021-05-12 04:55:00|13291.8|13288.8|13292.6|13289.6|13293.8|13289.8|13290.5|13287.2|189
1620795600000|2021-05-12 05:00:00|13292.7|13289.7|13292.1|13286.1|13295.8|13291.4|13290.5|13286|251
1620795900000|2021-05-12 05:05:00|13290.4|13287.4|13288.7|13282.7|13292.2|13287.6|13287.2|13282.6|281
1620796200000|2021-05-12 05:10:00|13288.9|13282.9|13283|13280|13289.8|13285.3|13282.8|13278.3|304
1620796500000|2021-05-12 05:15:00|13282.9|13279.9|13283.9|13280.9|13285.6|13281.1|13282.8|13278.4|168
1620796800000|2021-05-12 05:20:00|13283.8|13280.8|13283.6|13280.6|13285.7|13281.1|13283.4|13279.1|132
1620797100000|2021-05-12 05:25:00|13285.2|13279.2|13282.9|13279.9|13285.2|13280.7|13282.5|13278|149
1620797400000|2021-05-12 05:30:00|13283|13280|13285|13279|13285.1|13280.6|13282.7|13278.6|172
1620797700000|2021-05-12 05:35:00|13283.5|13280.5|13283.4|13280.4|13285|13280.6|13282.4|13279|156
1620798000000|2021-05-12 05:40:00|13283.3|13280.3|13286.2|13280.2|13286.2|13282.1|13282.6|13279|150
1620798300000|2021-05-12 05:45:00|13284.7|13281.7|13286.9|13280.9|13288.4|13283.6|13284|13279.7|236
1620798600000|2021-05-12 05:50:00|13285.4|13282.4|13286.4|13283.4|13287.8|13283.4|13284.8|13280.4|269
1620798900000|2021-05-12 05:55:00|13286.2|13283.2|13287.2|13284.2|13290.1|13285.2|13285.6|13281.1|191
1620799200000|2021-05-12 06:00:00|13287.1|13284.1|13286.2|13280.2|13288.2|13284.3|13284.8|13279.8|170
1620799500000|2021-05-12 06:05:00|13286.1|13280.1|13283.1|13280.1|13286.2|13281.6|13282.9|13278.6|182
1620799800000|2021-05-12 06:10:00|13284.7|13278.7|13283.8|13280.8|13284.7|13281.4|13283|13278.5|111
1620800100000|2021-05-12 06:15:00|13283.7|13280.7|13276.9|13273.9|13284.3|13280.8|13276.8|13273.3|192
1620800400000|2021-05-12 06:20:00|13277.1|13274.1|13278.6|13275.6|13279.5|13275.8|13275.8|13271.3|244
1620800700000|2021-05-12 06:25:00|13278.5|13275.5|13277.7|13274.7|13281.4|13276.8|13277.2|13274.2|199
1620801000000|2021-05-12 06:30:00|13277.6|13274.6|13278.6|13275.6|13280.4|13276.7|13277|13274|209
1620801300000|2021-05-12 06:35:00|13278.5|13275.5|13277.6|13274.6|13279.1|13275.6|13274.6|13270.3|207
1620801600000|2021-05-12 06:40:00|13277.5|13274.5|13277.5|13274.5|13279.8|13275.4|13277.4|13273|157
1620801900000|2021-05-12 06:45:00|13277.6|13274.6|13279.2|13276.2|13281.2|13276.7|13277.2|13272.8|217
1620802200000|2021-05-12 06:50:00|13279.3|13276.3|13277.3|13274.3|13280.3|13276.3|13277.1|13273.8|163
1620802500000|2021-05-12 06:55:00|13277.2|13274.2|13278.6|13275.6|13280|13275.7|13275|13270.5|253
1620802800000|2021-05-12 07:00:00|13278.5|13275.5|13277.4|13274.4|13280.3|13276.1|13274.9|13270.4|315
1620803100000|2021-05-12 07:05:00|13278.8|13272.8|13279.4|13276.4|13282|13277.6|13276|13271.5|311
1620803400000|2021-05-12 07:10:00|13279.5|13276.5|13282.5|13279.5|13284.5|13279.7|13278.2|13273.9|271
1620803700000|2021-05-12 07:15:00|13282.4|13279.4|13279.9|13276.9|13283.6|13279.5|13278.8|13274.7|267
1620804000000|2021-05-12 07:20:00|13279.8|13276.8|13279.5|13276.5|13281.2|13277.2|13278.2|13274.4|215
1620804300000|2021-05-12 07:25:00|13279.4|13276.4|13278.3|13272.3|13280.7|13276.6|13275.8|13271.6|271
1620804600000|2021-05-12 07:30:00|13278.2|13272.2|13272.3|13269.3|13278.7|13274.4|13272|13267.9|223
1620804900000|2021-05-12 07:35:00|13272.2|13269.2|13275.4|13269.4|13275.7|13271.2|13269.6|13265|213
1620805200000|2021-05-12 07:40:00|13275.3|13269.3|13273|13270|13275.5|13271|13271.5|13268.1|243
1620805500000|2021-05-12 07:45:00|13272.9|13269.9|13275.2|13269.2|13275.6|13271.1|13271.3|13266.9|250
1620805800000|2021-05-12 07:50:00|13273.7|13270.7|13277.9|13274.9|13280|13275.4|13273.7|13269.3|255
1620806100000|2021-05-12 07:55:00|13278.2|13275.2|13281.5|13275.5|13281.7|13277.3|13275.2|13270.6|309
1620806400000|2021-05-12 08:00:00|13280|13277|13282.4|13276.4|13282.5|13278.2|13278.8|13274.5|190
1620806700000|2021-05-12 08:05:00|13282.5|13276.5|13282.3|13279.3|13284.7|13281.3|13281|13276.5|248
1620807000000|2021-05-12 08:10:00|13282.2|13279.2|13286.4|13283.4|13289|13284.8|13282.2|13278.8|268
1620807300000|2021-05-12 08:15:00|13286.3|13283.3|13285.6|13279.6|13288.4|13284|13283.9|13279.5|247
1620807600000|2021-05-12 08:20:00|13285.5|13279.5|13284.9|13281.9|13289|13284.4|13283.3|13278.9|186
1620807900000|2021-05-12 08:25:00|13285|13282|13282.3|13279.3|13286.4|13282|13281.6|13277.3|205
1620808200000|2021-05-12 08:30:00|13282.4|13279.4|13282.2|13279.2|13285.7|13281.4|13281.5|13277.7|179
1620808500000|2021-05-12 08:35:00|13282.3|13279.3|13287.1|13284.1|13289.5|13285|13282.1|13277.8|241
1620808800000|2021-05-12 08:40:00|13287.2|13284.2|13287.3|13284.3|13289.5|13285|13286|13282.1|255
1620809100000|2021-05-12 08:45:00|13287.2|13284.2|13285.4|13282.4|13288.7|13284.4|13285.4|13281|177
1620809400000|2021-05-12 08:50:00|13285.3|13282.3|13286.1|13280.1|13288.6|13284.1|13284.7|13280.1|196
1620809700000|2021-05-12 08:55:00|13286.2|13280.2|13281.6|13278.6|13287|13282.5|13281.5|13277.2|209
1620810000000|2021-05-12 09:00:00|13281.5|13278.5|13285.9|13279.9|13285.9|13281.2|13281.1|13277|182
1620810300000|2021-05-12 09:05:00|13284.4|13281.4|13285.2|13282.2|13285.7|13282.2|13283.9|13279.5|133
1620810600000|2021-05-12 09:10:00|13285.1|13282.1|13285.6|13282.6|13287.4|13283.3|13285.1|13280.6|161
1620810900000|2021-05-12 09:15:00|13285.5|13282.5|13285.5|13282.5|13287.4|13282.9|13283.9|13279.5|182
1620811200000|2021-05-12 09:20:00|13285.6|13282.6|13284|13281|13287.1|13282.7|13283.9|13279.5|162
1620811500000|2021-05-12 09:25:00|13283.9|13280.9|13284.2|13281.2|13285.6|13281.2|13283|13278.6|148
1620811800000|2021-05-12 09:30:00|13284.1|13281.1|13288.1|13285.1|13289.1|13285.2|13284.1|13280.4|184
1620812100000|2021-05-12 09:35:00|13288.2|13285.2|13288.6|13285.6|13290.8|13286.3|13288|13283.5|179
1620812400000|2021-05-12 09:40:00|13288.5|13285.5|13287.4|13281.4|13290.6|13286.2|13285.9|13281.3|188
1620812700000|2021-05-12 09:45:00|13285.8|13282.8|13287.8|13284.8|13290.5|13286.1|13285.7|13281.3|293
1620813000000|2021-05-12 09:50:00|13287.7|13284.7|13286.9|13283.9|13289.4|13285|13286.8|13282.5|178
1620813300000|2021-05-12 09:55:00|13287|13284|13288.8|13285.8|13288.9|13285.9|13287|13284|169
1620813600000|2021-05-12 10:00:00|13288.7|13285.7|13291.1|13288.1|13291.3|13288.3|13288.4|13284.4|193
1620813900000|2021-05-12 10:05:00|13291|13288|13287|13284|13292.1|13288.1|13286.8|13282.3|163
1620814200000|2021-05-12 10:10:00|13286.9|13283.9|13286.1|13283.1|13287.1|13284.1|13285.5|13282.5|134
1620814500000|2021-05-12 10:15:00|13286.2|13283.2|13285.3|13282.3|13287.8|13283.9|13285.1|13281.4|163
1620814800000|2021-05-12 10:20:00|13285.4|13282.4|13286.5|13283.5|13288.1|13284.5|13285.2|13281.2|150
1620815100000|2021-05-12 10:25:00|13286.7|13283.7|13286.1|13283.1|13288.1|13283.7|13285.4|13281.6|113
1620815400000|2021-05-12 10:30:00|13286|13283|13286.2|13283.2|13287.3|13283.3|13285.7|13281.3|121
1620815700000|2021-05-12 10:35:00|13286.3|13283.3|13285.9|13282.9|13287.4|13283.3|13285.6|13280.9|97
1620816000000|2021-05-12 10:40:00|13286|13283|13287.5|13284.5|13288.4|13284.7|13285.8|13282.4|125
1620816300000|2021-05-12 10:45:00|13287.6|13284.6|13289.3|13286.3|13290.5|13286.4|13287.3|13284.3|133
1620816600000|2021-05-12 10:50:00|13289.2|13286.2|13288.2|13285.2|13294.3|13289.8|13287.8|13283.3|401
1620816900000|2021-05-12 10:55:00|13288.1|13285.1|13287.6|13284.6|13290|13285.7|13287.2|13283.2|211
1620817200000|2021-05-12 11:00:00|13287.5|13284.5|13287.9|13284.9|13288.1|13285.1|13287.5|13284.5|127
1620817500000|2021-05-12 11:05:00|13287.8|13284.8|13286|13283|13288|13285|13285.9|13282.9|150
1620817800000|2021-05-12 11:10:00|13285.9|13282.9|13285.5|13282.5|13286.1|13283.1|13285.1|13282.1|152
1620818100000|2021-05-12 11:15:00|13285.6|13282.6|13286.5|13283.5|13286.5|13283.5|13285.4|13282.4|144
1620818400000|2021-05-12 11:20:00|13286.9|13283.9|13286.8|13283.8|13287.3|13284.3|13285.8|13282.8|151
1620818700000|2021-05-12 11:25:00|13286.9|13283.9|13287.3|13284.3|13287.8|13284.8|13286.2|13283.2|206
1620819000000|2021-05-12 11:30:00|13287.4|13284.4|13287.5|13284.5|13287.6|13284.6|13286.8|13283.8|126
1620819300000|2021-05-12 11:35:00|13287.6|13284.6|13290.6|13287.6|13290.6|13287.6|13286.9|13283.9|139
1620819600000|2021-05-12 11:40:00|13290.5|13287.5|13289.6|13286.6|13290.5|13287.5|13289|13286|162
1620819900000|2021-05-12 11:45:00|13289.5|13286.5|13287|13284|13290.4|13287.4|13286.6|13282.3|206
1620820200000|2021-05-12 11:50:00|13286.9|13283.9|13287.5|13284.5|13290.2|13287.2|13286.7|13282.3|218
1620820500000|2021-05-12 11:55:00|13287.6|13284.6|13287|13284|13287.9|13284.9|13286.3|13283.3|140
1620820800000|2021-05-12 12:00:00|13286.9|13283.9|13284.9|13281.9|13287.1|13284.1|13284.5|13281.5|182
1620821100000|2021-05-12 12:05:00|13285|13282|13286.6|13283.6|13288.9|13284.7|13284|13281|184
1620821400000|2021-05-12 12:10:00|13286.7|13283.7|13290.4|13287.4|13290.4|13287.4|13286.7|13283.7|183
1620821700000|2021-05-12 12:15:00|13290.3|13287.3|13291.1|13288.1|13292|13289|13288.8|13285.8|188
1620822000000|2021-05-12 12:20:00|13291|13288|13290.4|13287.4|13291.3|13288.3|13289.9|13286.9|191
1620822300000|2021-05-12 12:25:00|13290.2|13287.2|13290.1|13280.6|13291.9|13287.6|13288.3|13279|235
1620822600000|2021-05-12 12:30:00|13291|13279.4|13318|13312|13319.8|13313.8|13289.2|13279.4|830
1620822900000|2021-05-12 12:35:00|13317.9|13311.9|13308.9|13302.9|13324.6|13318.6|13308.4|13302.4|859
1620823200000|2021-05-12 12:40:00|13309.3|13303.3|13301.4|13295.4|13309.9|13303.9|13298.6|13293.9|671
1620823500000|2021-05-12 12:45:00|13301.3|13295.3|13302.3|13299.3|13304.4|13299.5|13293.4|13287.4|530
1620823800000|2021-05-12 12:50:00|13302.4|13299.4|13289|13283|13304.6|13299.8|13288.9|13282.9|407
1620824100000|2021-05-12 12:55:00|13288.9|13282.9|13295.2|13289.2|13297.6|13292.8|13288.9|13282.9|459
1620824400000|2021-05-12 13:00:00|13295.1|13289.1|13287.1|13281.1|13298.7|13292.7|13284.3|13278.4|532
1620824700000|2021-05-12 13:05:00|13287|13281|13290.1|13287.1|13292.4|13287.5|13282.2|13277.3|573
1620825000000|2021-05-12 13:10:00|13292|13286|13292.6|13286.6|13295.7|13291.1|13288.7|13283.6|469
1620825300000|2021-05-12 13:15:00|13292.5|13286.5|13303|13297|13303.1|13298.7|13289.9|13285.3|526
1620825600000|2021-05-12 13:20:00|13303.1|13297.1|13307.9|13301.9|13307.9|13303.3|13299|13294.4|534
1620825900000|2021-05-12 13:25:00|13306.8|13303.8|13317.2|13314.2|13319.9|13315.1|13306.8|13302.9|485
1620826200000|2021-05-12 13:30:00|13317.1|13314.1|13311.5|13308.5|13318.7|13314.2|13307.7|13302.9|370
1620826500000|2021-05-12 13:35:00|13311.6|13308.6|13308.9|13302.9|13314.5|13309.9|13306.6|13302.2|383
1620826800000|2021-05-12 13:40:00|13308.8|13302.8|13312.4|13306.4|13312.6|13308|13304.9|13300.4|361
1620827100000|2021-05-12 13:45:00|13312.5|13306.5|13311.3|13308.3|13314.7|13310.4|13304.6|13300.2|578
1620827400000|2021-05-12 13:50:00|13311.4|13308.4|13315.6|13312.6|13317.6|13312.9|13310.7|13306.3|519
1620827700000|2021-05-12 13:55:00|13315.4|13312.4|13311.3|13308.3|13318.9|13314.4|13310.7|13306.1|478
1620828000000|2021-05-12 14:00:00|13311.1|13308.1|13319.1|13316.1|13324.3|13319.4|13311.1|13306.7|615
1620828300000|2021-05-12 14:05:00|13319|13316|13322.1|13316.1|13326.2|13321.5|13317.9|13313.7|588
1620828600000|2021-05-12 14:10:00|13322.2|13316.2|13324.9|13321.9|13328.3|13323.6|13321|13316.2|471
1620828900000|2021-05-12 14:15:00|13325|13322|13323.7|13320.7|13328.2|13323.7|13323|13318.7|416
1620829200000|2021-05-12 14:20:00|13323.6|13320.6|13316.3|13313.3|13323.6|13320.6|13316.3|13311.7|426
1620829500000|2021-05-12 14:25:00|13316.5|13313.5|13319|13313|13321.9|13317.4|13316.2|13312.4|381
1620829800000|2021-05-12 14:30:00|13318.9|13312.9|13327.2|13324.2|13329.1|13324.7|13317.5|13312.9|456
1620830100000|2021-05-12 14:35:00|13327.3|13324.3|13326.2|13323.2|13329.2|13324.7|13322.1|13317.6|525
1620830400000|2021-05-12 14:40:00|13326.3|13323.3|13327.2|13324.2|13330.2|13326.2|13326.2|13322.3|299
1620830700000|2021-05-12 14:45:00|13327.3|13324.3|13329.1|13326.1|13330.8|13326.4|13324.2|13321.2|402
1620831000000|2021-05-12 14:50:00|13329.2|13326.2|13332.8|13329.8|13334.2|13329.9|13325.8|13321.3|382
1620831300000|2021-05-12 14:55:00|13332.7|13329.7|13326.6|13320.6|13334.2|13329.7|13325|13320.4|444
1620831600000|2021-05-12 15:00:00|13326.7|13320.7|13324.4|13321.4|13328.7|13324.3|13324|13319.4|351
1620831900000|2021-05-12 15:05:00|13324.3|13321.3|13329.7|13323.7|13331.5|13327.1|13323.3|13320.3|308
1620832200000|2021-05-12 15:10:00|13329.8|13323.8|13330.4|13327.4|13333.9|13329.4|13328.3|13323.6|288
1620832500000|2021-05-12 15:15:00|13330.3|13327.3|13331.2|13325.2|13335.1|13330.1|13329.9|13325.2|220
1620832800000|2021-05-12 15:20:00|13331.3|13325.3|13331.6|13325.6|13334|13330.1|13329.6|13325.2|237
1620833100000|2021-05-12 15:25:00|13331.5|13325.5|13330.6|13327.6|13333.6|13329|13330.3|13325|207
1620833400000|2021-05-12 15:30:00|13330.8|13327.8|13336.8|13330.8|13336.8|13332.3|13330.7|13326.8|329
1620833700000|2021-05-12 15:35:00|13336.7|13330.7|13334|13331|13337|13332.5|13333.1|13328.4|265
1620834000000|2021-05-12 15:40:00|13333.9|13330.9|13333.1|13330.1|13338.1|13333.5|13333|13328.6|177
1620834300000|2021-05-12 15:45:00|13333.3|13330.3|13331.8|13325.8|13334.2|13330.3|13330|13325.3|207
1620834600000|2021-05-12 15:50:00|13331.7|13325.7|13335|13332|13336.3|13332|13330.2|13325.7|234
1620834900000|2021-05-12 15:55:00|13335.1|13332.1|13338.6|13332.6|13338.9|13334.5|13335.1|13330.9|233
1620835200000|2021-05-12 16:00:00|13338.5|13332.5|13337.4|13334.4|13338.9|13334.4|13336.2|13331.6|252
1620835500000|2021-05-12 16:05:00|13337.3|13334.3|13339.7|13336.7|13341.2|13336.9|13336.9|13331.8|294
1620835800000|2021-05-12 16:10:00|13339.8|13336.8|13347.2|13341.2|13347.9|13343.3|13339.7|13335.1|313
1620836100000|2021-05-12 16:15:00|13347.1|13341.1|13342.4|13336.4|13347.4|13342.7|13341.3|13336.4|391
1620836400000|2021-05-12 16:20:00|13342.2|13336.2|13341.2|13335.2|13343.1|13338.1|13338.7|13334.2|258
1620836700000|2021-05-12 16:25:00|13341.1|13335.1|13338.3|13332.3|13341.6|13337|13336.8|13332.1|361
1620837000000|2021-05-12 16:30:00|13338.2|13332.2|13335.3|13332.3|13340.7|13336.3|13335.2|13330.8|271
1620837300000|2021-05-12 16:35:00|13335.2|13332.2|13340.4|13334.4|13342|13337.7|13335.1|13331.5|307
1620837600000|2021-05-12 16:40:00|13340.3|13334.3|13337.8|13334.8|13341.5|13337|13337|13332.6|245
1620837900000|2021-05-12 16:45:00|13339.4|13333.4|13339.9|13333.9|13340.8|13336.4|13337.6|13333.2|249
1620838200000|2021-05-12 16:50:00|13340|13334|13337.5|13334.5|13340|13335.6|13336.9|13332.6|270
1620838500000|2021-05-12 16:55:00|13337.4|13334.4|13340.6|13334.6|13341.9|13336.9|13337.3|13332.7|438
1620838800000|2021-05-12 17:00:00|13340.9|13334.9|13331.2|13325.2|13341.3|13336.5|13329.8|13325.2|476
1620839100000|2021-05-12 17:05:00|13331.1|13325.1|13336.8|13330.8|13337|13332.3|13327.5|13321.6|389
1620839400000|2021-05-12 17:10:00|13336.9|13330.9|13337.4|13331.4|13337.6|13332.4|13334.4|13328.4|335
1620839700000|2021-05-12 17:15:00|13337.5|13331.5|13336.7|13333.7|13338.5|13333.9|13332.6|13328.1|324
1620840000000|2021-05-12 17:20:00|13338.3|13332.3|13336.3|13330.3|13339|13334.6|13333.9|13329|304
1620840300000|2021-05-12 17:25:00|13336.2|13330.2|13333.6|13327.6|13336.6|13331.9|13331.8|13327.1|391
1620840600000|2021-05-12 17:30:00|13333.5|13327.5|13335.4|13329.4|13337.9|13333|13331.6|13327|309
1620840900000|2021-05-12 17:35:00|13335.5|13329.5|13332.1|13326.1|13335.5|13329.5|13329.9|13325.3|237
1620841200000|2021-05-12 17:40:00|13332.2|13326.2|13332.1|13326.1|13333.8|13329.1|13330.7|13326|243
1620841500000|2021-05-12 17:45:00|13332.2|13326.2|13334.6|13331.6|13336.8|13332|13331.1|13326.2|288
1620841800000|2021-05-12 17:50:00|13336|13330|13333.4|13330.4|13336.4|13331.9|13333|13328.6|195
1620842100000|2021-05-12 17:55:00|13333.3|13330.3|13336.8|13330.8|13337.1|13332.3|13331.5|13326.9|187
1620842400000|2021-05-12 18:00:00|13336.7|13330.7|13332.7|13329.7|13336.7|13332.3|13331.8|13327.9|178
1620842700000|2021-05-12 18:05:00|13332.6|13329.6|13331.7|13328.7|13334.8|13330.3|13331.5|13327|147
1620843000000|2021-05-12 18:10:00|13331.8|13328.8|13333.3|13330.3|13335.9|13331.5|13331.7|13328.4|178
1620843300000|2021-05-12 18:15:00|13333.2|13330.2|13335|13329|13336.1|13331.5|13333.1|13328.5|222
1620843600000|2021-05-12 18:20:00|13334.9|13328.9|13331.8|13328.8|13334.9|13329.7|13330.8|13325.9|197
1620843900000|2021-05-12 18:25:00|13331.7|13328.7|13331.6|13328.6|13334.1|13329.1|13331.2|13326.8|196
1620844200000|2021-05-12 18:30:00|13331.4|13328.4|13331.8|13325.8|13334.4|13330|13329.8|13325.4|269
1620844500000|2021-05-12 18:35:00|13331.9|13325.9|13330.6|13324.6|13334.3|13329.9|13328.5|13324|310
1620844800000|2021-05-12 18:40:00|13330.7|13324.7|13332|13326|13332.5|13328|13329.2|13324.6|189
1620845100000|2021-05-12 18:45:00|13332.2|13326.2|13331|13328|13333|13328.4|13330.5|13326|162
1620845400000|2021-05-12 18:50:00|13330.9|13327.9|13329.5|13326.5|13332.8|13328.2|13328.9|13324.3|212
1620845700000|2021-05-12 18:55:00|13331|13325|13333.7|13327.7|13333.9|13329.3|13329.3|13324.9|228
1620846000000|2021-05-12 19:00:00|13333.8|13327.8|13333.8|13327.8|13334.2|13329.7|13331.4|13326.6|254
1620846300000|2021-05-12 19:05:00|13333.9|13327.9|13335|13329|13336.3|13331.1|13332.6|13327.7|206
1620846600000|2021-05-12 19:10:00|13335.1|13329.1|13336.3|13330.3|13336.5|13332|13332.1|13327.5|247
1620846900000|2021-05-12 19:15:00|13336.4|13330.4|13337.1|13331.1|13337.4|13332.5|13334.3|13329.5|250
1620847200000|2021-05-12 19:20:00|13337.2|13331.2|13340.6|13334.6|13341|13335|13336.7|13330.7|243
1620847500000|2021-05-12 19:25:00|13340.7|13334.7|13341.6|13335.6|13342.8|13338.3|13340.2|13334.6|203
1620847800000|2021-05-12 19:30:00|13341.7|13335.7|13341.2|13338.2|13343|13338.4|13340.1|13335.3|148
1620848100000|2021-05-12 19:35:00|13342.9|13336.9|13341.3|13338.3|13343.5|13338.8|13341.1|13336.8|145
1620848400000|2021-05-12 19:40:00|13341.4|13338.4|13341.2|13338.2|13343.3|13338.6|13340.8|13336.3|156
1620848700000|2021-05-12 19:45:00|13341.3|13338.3|13341.4|13335.4|13343|13338.3|13339.2|13334.7|216
1620849000000|2021-05-12 19:50:00|13341.6|13335.6|13343|13337|13343.8|13339.2|13340.6|13335.5|207
1620849300000|2021-05-12 19:55:00|13342.8|13336.8|13337.2|13334.2|13342.9|13338.4|13336.8|13332.1|234
1620849600000|2021-05-12 20:00:00|13337.1|13334.1|13337.5|13331.5|13338.6|13334.2|13336|13331.2|133
1620849900000|2021-05-12 20:05:00|13337.4|13331.4|13342.6|13336.6|13343|13337|13335.8|13331.2|126
1620850200000|2021-05-12 20:10:00|13341.2|13338.2|13342.9|13336.9|13343.1|13338.3|13341.1|13336.2|124
1620850500000|2021-05-12 20:15:00|13343|13337|13342.9|13336.9|13343.1|13338.5|13341.3|13336.6|79
1620850800000|2021-05-12 20:20:00|13341.5|13338.5|13342.2|13336.2|13343.1|13338.5|13341.4|13335.4|198
1620851100000|2021-05-12 20:25:00|13342|13336|13344|13338|13344.2|13339.4|13341.8|13335.8|95
1620851400000|2021-05-12 20:30:00|13343.9|13337.9|13344.1|13338.1|13344.4|13338.4|13343.4|13337.4|229
1620851700000|2021-05-12 20:35:00|13344.2|13338.2|13344|13338|13344.7|13338.7|13343.6|13337.6|170
1620852000000|2021-05-12 20:40:00|13343.9|13337.9|13343.9|13337.9|13344.4|13338.4|13343.1|13337.1|215
1620852300000|2021-05-12 20:45:00|13343.8|13337.8|13345.1|13339.1|13345.2|13339.2|13342.7|13336.7|234
1620852600000|2021-05-12 20:50:00|13344.8|13338.8|13344.5|13338.5|13345.3|13339.3|13343.2|13337.2|197
1620852900000|2021-05-12 20:55:00|13344.3|13338.3|13343.2|13332.1|13346.1|13339.3|13342.1|13330|332
1620853200000|2021-05-12 21:00:00|13344.3|13330.3|13344|13329.6|13344.5|13331.3|13343.6|13329.5|44
1620853500000|2021-05-12 21:05:00|13345.4|13329.4|13345.7|13329.7|13346.3|13334|13341.7|13329.1|99
1620853800000|2021-05-12 21:10:00|13345.8|13329.8|13345.5|13330.9|13346.3|13334|13341.7|13328.4|136
1620854100000|2021-05-12 21:15:00|13345.4|13330.1|13344.1|13333.9|13348.6|13336.5|13330.1|13314.1|360
1620854400000|2021-05-12 21:20:00|13344.4|13334.6|13345.9|13334.3|13345.9|13337|13343|13333.4|152
1620854700000|2021-05-12 21:25:00|13346.1|13333.3|13344.2|13336.4|13346.6|13336.9|13343.5|13333.1|350
1620855000000|2021-05-12 21:30:00|13345.9|13337.2|13346.3|13337|13349.2|13339.7|13345|13333.2|181
1620855300000|2021-05-12 21:35:00|13346.8|13337.3|13345.8|13339.5|13348.6|13339.7|13345.1|13334.3|122
1620855600000|2021-05-12 21:40:00|13345.3|13338.5|13346.3|13338.5|13346.8|13339.9|13345.3|13336.1|113
1620855900000|2021-05-12 21:45:00|13346.5|13336.9|13342.7|13335.2|13346.6|13339.5|13341.7|13332.7|212
1620856200000|2021-05-12 21:50:00|13342.9|13334.8|13342.6|13334|13344.1|13335.5|13341|13333.7|148
1620856500000|2021-05-12 21:55:00|13342.3|13334.2|13343.3|13334.1|13343.3|13335.5|13340.8|13333.6|192
1620856800000|2021-05-12 22:00:00|13342.9|13334.3|13343.1|13337.1|13344.8|13337.2|13340.8|13332.7|788
1620857100000|2021-05-12 22:05:00|13343|13337|13343.7|13335.5|13344.5|13337|13342.6|13334.5|291
1620857400000|2021-05-12 22:10:00|13343.8|13335.4|13343.3|13336.4|13344.2|13336.9|13342.3|13334.1|213
1620857700000|2021-05-12 22:15:00|13343|13336.6|13342.6|13336.4|13344.4|13337.1|13342.5|13334.9|125
1620858000000|2021-05-12 22:20:00|13344.3|13335.3|13342.9|13335.8|13344.3|13337.2|13341.5|13334.9|128
1620858300000|2021-05-12 22:25:00|13343.4|13335.3|13342.9|13336.2|13344.2|13336.5|13341.3|13334.5|159
1620858600000|2021-05-12 22:30:00|13342.8|13335.9|13342.4|13335.4|13344.1|13336.3|13341.3|13334.5|214
1620858900000|2021-05-12 22:35:00|13342.2|13335.3|13341|13334.6|13342.7|13335.9|13340|13333.5|170
1620859200000|2021-05-12 22:40:00|13341.3|13334.5|13340.4|13334.4|13342.1|13335|13339.8|13332.9|161
1620859500000|2021-05-12 22:45:00|13340.6|13334.6|13340.9|13334.9|13342.9|13335.2|13340.2|13334.1|124
1620859800000|2021-05-12 22:50:00|13341.4|13335|13341.5|13335.5|13343.3|13336.5|13340.4|13334.4|148
1620860100000|2021-05-12 22:55:00|13341.3|13335.3|13342|13335.7|13343.3|13335.9|13341|13334.4|174
1620860400000|2021-05-12 23:00:00|13342.2|13336.2|13339.4|13333.4|13342.5|13336.5|13336.4|13330.4|202
1620860700000|2021-05-12 23:05:00|13339.6|13333.6|13339.2|13333.2|13340|13334.9|13337.9|13333.1|98
1620861000000|2021-05-12 23:10:00|13339.1|13333.1|13336.2|13330.2|13339.5|13334.8|13335.8|13329.8|138
1620861300000|2021-05-12 23:15:00|13336.5|13330.5|13334.2|13331.2|13336.5|13331.4|13334.2|13329.7|49
1620861600000|2021-05-12 23:20:00|13334|13331|13335|13329|13335.8|13331|13333.3|13328.7|94
1620861900000|2021-05-12 23:25:00|13335.1|13329.1|13335.4|13329.4|13335.5|13331|13333.4|13328.8|85
1620862200000|2021-05-12 23:30:00|13335.6|13329.6|13336|13330|13336.8|13331.8|13334.7|13329.4|129
1620862500000|2021-05-12 23:35:00|13336.1|13330.1|13338.6|13332.6|13338.8|13333.5|13336|13330|102
1620862800000|2021-05-12 23:40:00|13338.5|13332.5|13338|13332|13339|13334.3|13336.6|13332|87
1620863100000|2021-05-12 23:45:00|13338.1|13332.1|13336.3|13330.3|13338.9|13332.9|13334.7|13329.7|185
1620863400000|2021-05-12 23:50:00|13336.4|13330.4|13334.6|13331.6|13336.6|13331.9|13334.5|13329.9|88
1620863700000|2021-05-12 23:55:00|13334.7|13331.7|13336.2|13330.2|13336.5|13331.9|13334.4|13329.9|79
1620864000000|2021-05-13 00:00:00|13336.3|13330.3|13340.4|13337.4|13342.5|13337.9|13333.9|13329.3|234
1620864300000|2021-05-13 00:05:00|13341.9|13335.9|13343.6|13340.6|13345.2|13340.8|13340.4|13335.9|181
1620864600000|2021-05-13 00:10:00|13343.5|13340.5|13342.7|13339.7|13346.4|13342|13342.7|13338.7|203
1620864900000|2021-05-13 00:15:00|13343.2|13340.2|13339|13336|13344.8|13340.3|13338.6|13334.1|246
1620865200000|2021-05-13 00:20:00|13339.1|13336.1|13338.5|13332.5|13340.6|13336.2|13336.4|13331.9|239
1620865500000|2021-05-13 00:25:00|13338.4|13332.4|13338.7|13332.7|13339|13334.5|13336.9|13332.4|208
1620865800000|2021-05-13 00:30:00|13338.8|13332.8|13335.6|13329.6|13339|13334.4|13333.8|13329.3|224
1620866100000|2021-05-13 00:35:00|13335.7|13329.7|13336.4|13330.4|13336.7|13332.1|13334.2|13329.6|166
1620866400000|2021-05-13 00:40:00|13336.3|13330.3|13334|13328|13336.3|13331.7|13332.7|13327.9|149
1620866700000|2021-05-13 00:45:00|13333.9|13327.9|13333|13330|13334|13330.3|13331.6|13327.1|270
1620867000000|2021-05-13 00:50:00|13334.3|13328.3|13334.3|13328.3|13334.5|13330.2|13330|13325.2|309
1620867300000|2021-05-13 00:55:00|13333|13330|13334.1|13331.1|13336.4|13331.9|13332.2|13327.8|280
1620867600000|2021-05-13 01:00:00|13334|13331|13337.5|13334.5|13339.4|13334.9|13333.9|13330|305
1620867900000|2021-05-13 01:05:00|13337.6|13334.6|13337.6|13334.6|13339|13335.2|13336.6|13332.2|152
1620868200000|2021-05-13 01:10:00|13337.7|13334.7|13337.7|13331.7|13338.7|13335|13333.7|13329.2|251
1620868500000|2021-05-13 01:15:00|13337.8|13331.8|13338.1|13332.1|13338.3|13333.4|13334.2|13329.6|342
1620868800000|2021-05-13 01:20:00|13338.2|13332.2|13336.3|13333.3|13339.4|13335|13334.6|13330.2|303
1620869100000|2021-05-13 01:25:00|13336.1|13333.1|13334.3|13331.3|13339.7|13335.4|13333.8|13329.6|218
1620869400000|2021-05-13 01:30:00|13334.2|13331.2|13333.5|13327.5|13335.5|13331.5|13331.2|13326.6|244
1620869700000|2021-05-13 01:35:00|13333.6|13327.6|13331.2|13328.2|13334.2|13329.7|13330.3|13324.4|281
1620870000000|2021-05-13 01:40:00|13331.3|13328.3|13325.9|13319.9|13332.1|13328.3|13324.3|13319.6|306
1620870300000|2021-05-13 01:45:00|13325.8|13319.8|13329.1|13323.1|13329.3|13324.7|13324.3|13319.7|238
1620870600000|2021-05-13 01:50:00|13329.2|13323.2|13330.3|13324.3|13331.1|13326.6|13328|13323|213
1620870900000|2021-05-13 01:55:00|13330.4|13324.4|13326.1|13323.1|13331.5|13327|13326|13321.5|228
1620871200000|2021-05-13 02:00:00|13326.2|13323.2|13327.7|13324.7|13329.4|13324.9|13326.2|13321.8|196
1620871500000|2021-05-13 02:05:00|13329.4|13323.4|13329.6|13323.6|13331|13326.4|13327.7|13323.2|163
1620871800000|2021-05-13 02:10:00|13328.2|13325.2|13329.7|13323.7|13329.8|13325.3|13326.6|13322|150
1620872100000|2021-05-13 02:15:00|13329.8|13323.8|13329.7|13326.7|13331.5|13327|13328|13323.5|213
1620872400000|2021-05-13 02:20:00|13329.6|13326.6|13330.3|13327.3|13333.3|13328.9|13329.6|13325|211
1620872700000|2021-05-13 02:25:00|13330.4|13327.4|13331.1|13328.1|13332.4|13328.6|13329.9|13325.7|133
1620873000000|2021-05-13 02:30:00|13331|13328|13332.7|13326.7|13332.9|13328.5|13329.9|13325.5|193
1620873300000|2021-05-13 02:35:00|13332.8|13326.8|13332.7|13329.7|13334.6|13330.2|13331.8|13326.8|186
1620873600000|2021-05-13 02:40:00|13332.8|13329.8|13330.9|13327.9|13334.5|13329.9|13330.8|13326.2|130
1620873900000|2021-05-13 02:45:00|13330.8|13327.8|13332.6|13329.6|13334.7|13330.2|13330.8|13326.5|225
1620874200000|2021-05-13 02:50:00|13332.5|13329.5|13332|13329|13334.4|13330|13331.9|13327.3|160
1620874500000|2021-05-13 02:55:00|13331.9|13328.9|13334.4|13328.4|13334.4|13329.9|13331.6|13327.1|165
1620874800000|2021-05-13 03:00:00|13334.3|13328.3|13332.3|13329.3|13334.3|13329.8|13332|13327.5|107
1620875100000|2021-05-13 03:05:00|13332.4|13329.4|13333.9|13327.9|13335.5|13331|13332|13327.4|186
1620875400000|2021-05-13 03:10:00|13334|13328|13332.6|13326.6|13334.6|13330.4|13330.1|13325.2|328
1620875700000|2021-05-13 03:15:00|13332.5|13326.5|13333.6|13327.6|13333.6|13329.1|13330|13325.5|185
1620876000000|2021-05-13 03:20:00|13333.7|13327.7|13335.2|13329.2|13335.7|13331.2|13332|13327.6|173
1620876300000|2021-05-13 03:25:00|13333.4|13330.4|13338.3|13332.3|13338.4|13332.7|13333.3|13328.9|191
1620876600000|2021-05-13 03:30:00|13338.2|13332.2|13339.1|13336.1|13340.9|13336.6|13337.6|13332.2|202
1620876900000|2021-05-13 03:35:00|13339|13336|13339.3|13333.3|13340.7|13336.6|13337.1|13332.5|186
1620877200000|2021-05-13 03:40:00|13339.2|13333.2|13340.2|13334.2|13341.2|13337|13337.6|13333.2|192
1620877500000|2021-05-13 03:45:00|13340.1|13334.1|13340.3|13337.3|13342|13337.4|13337.3|13332.6|199
1620877800000|2021-05-13 03:50:00|13340.2|13337.2|13340.3|13334.3|13341.7|13337.3|13338.3|13333.8|186
1620878100000|2021-05-13 03:55:00|13340.4|13334.4|13337.1|13334.1|13340.6|13336.2|13336.9|13332.6|122
1620878400000|2021-05-13 04:00:00|13337|13334|13337.7|13331.7|13338.9|13334.6|13334.9|13330.7|131
1620878700000|2021-05-13 04:05:00|13336.3|13333.3|13338.2|13335.2|13339.7|13335.2|13335.8|13331.4|134
1620879000000|2021-05-13 04:10:00|13338.3|13335.3|13338.9|13335.9|13340.3|13336|13338|13333.9|108
1620879300000|2021-05-13 04:15:00|13340.4|13334.4|13339.3|13336.3|13340.8|13336.6|13338.4|13334.3|170
1620879600000|2021-05-13 04:20:00|13339.4|13336.4|13338.5|13335.5|13340.5|13336.6|13337.8|13333.3|101
1620879900000|2021-05-13 04:25:00|13338.4|13335.4|13339|13336|13340.5|13336.2|13338.1|13333.5|112
1620880200000|2021-05-13 04:30:00|13338.9|13335.9|13340.1|13334.1|13340.7|13336.2|13338.1|13333.5|195
1620880500000|2021-05-13 04:35:00|13340.2|13334.2|13339|13336|13340.6|13336.3|13338.4|13333.9|157
1620880800000|2021-05-13 04:40:00|13339.1|13336.1|13340.1|13334.1|13340.7|13336.4|13338.5|13333.9|154
1620881100000|2021-05-13 04:45:00|13338.6|13335.6|13340.5|13334.5|13340.5|13336.2|13338.4|13334|113
1620881400000|2021-05-13 04:50:00|13340.4|13334.4|13338|13332|13340.4|13336|13336.5|13332|222
1620881700000|2021-05-13 04:55:00|13338.1|13332.1|13338.1|13332.1|13339|13334.6|13336.5|13332.1|176
1620882000000|2021-05-13 05:00:00|13338.3|13332.3|13336.1|13333.1|13338.6|13334.1|13335.6|13331.3|139
1620882300000|2021-05-13 05:05:00|13337.7|13331.7|13340.2|13334.2|13340.4|13335.7|13336.1|13331.6|153
1620882600000|2021-05-13 05:10:00|13340.1|13334.1|13339.2|13336.2|13340.7|13336.3|13338.6|13333.8|98
1620882900000|2021-05-13 05:15:00|13339.3|13336.3|13343.8|13337.8|13343.8|13339.3|13339|13334.6|201
1620883200000|2021-05-13 05:20:00|13344.1|13338.1|13343.5|13340.5|13345.1|13340.6|13342.6|13338|127
1620883500000|2021-05-13 05:25:00|13343.6|13340.6|13344.4|13341.4|13345.8|13341.7|13343.4|13338.8|129
1620883800000|2021-05-13 05:30:00|13344.3|13341.3|13344.8|13341.8|13345.7|13342|13343.3|13338.6|176
1620884100000|2021-05-13 05:35:00|13344.6|13341.6|13343.4|13340.4|13346.5|13342.3|13343.3|13339.5|171
1620884400000|2021-05-13 05:40:00|13343.5|13340.5|13343.6|13340.6|13345.1|13341.3|13343.4|13339|163
1620884700000|2021-05-13 05:45:00|13343.5|13340.5|13345.3|13342.3|13346.2|13342.6|13343.2|13338.7|158
1620885000000|2021-05-13 05:50:00|13345.4|13342.4|13347.5|13344.5|13349.9|13345.2|13345.4|13342.4|259
1620885300000|2021-05-13 05:55:00|13347.6|13344.6|13351|13345|13351.7|13347.4|13347.3|13343.1|256
1620885600000|2021-05-13 06:00:00|13349.6|13346.6|13345.8|13342.8|13351.6|13346.8|13345.7|13340.9|328
1620885900000|2021-05-13 06:05:00|13345.9|13342.9|13343.1|13340.1|13348.2|13343.7|13342.9|13339.9|250
1620886200000|2021-05-13 06:10:00|13343.2|13340.2|13341.4|13338.4|13345.2|13340.4|13339.9|13335.7|321
1620886500000|2021-05-13 06:15:00|13341.5|13338.5|13343.2|13340.2|13344.8|13340.3|13340.1|13335.7|382
1620886800000|2021-05-13 06:20:00|13344.2|13338.2|13339.8|13333.8|13344.8|13340.4|13338|13333.5|344
1620887100000|2021-05-13 06:25:00|13338.3|13335.3|13336.3|13330.3|13340.5|13336.5|13332.2|13327.7|266
1620887400000|2021-05-13 06:30:00|13336.4|13330.4|13333.2|13330.2|13337.3|13332.8|13332.9|13329.5|206
1620887700000|2021-05-13 06:35:00|13333.3|13330.3|13331.6|13325.6|13336.4|13331.9|13331.2|13325.4|292
1620888000000|2021-05-13 06:40:00|13331.5|13325.5|13330|13327|13333.5|13329|13329.4|13325.2|238
1620888300000|2021-05-13 06:45:00|13330.1|13327.1|13328.1|13322.1|13330.8|13327.1|13325.8|13321.5|294
1620888600000|2021-05-13 06:50:00|13328|13322|13327.3|13321.3|13329.1|13323.4|13324.7|13319.8|293
1620888900000|2021-05-13 06:55:00|13327.2|13321.2|13330.2|13327.2|13331.5|13327.6|13325.9|13321|254
1620889200000|2021-05-13 07:00:00|13331.6|13325.6|13334.2|13328.2|13334.3|13329.7|13329.2|13324.5|333
1620889500000|2021-05-13 07:05:00|13334|13328|13331.3|13328.3|13336|13330.3|13330.8|13325.3|376
1620889800000|2021-05-13 07:10:00|13331.1|13328.1|13329.6|13323.6|13333.6|13329.2|13325.8|13321.4|345
1620890100000|2021-05-13 07:15:00|13329.7|13323.7|13331.6|13325.6|13333.9|13329.2|13327.5|13323.2|353
1620890400000|2021-05-13 07:20:00|13331.5|13325.5|13332|13329|13333.5|13329.3|13328.2|13323.8|325
1620890700000|2021-05-13 07:25:00|13332.1|13329.1|13332.2|13329.2|13334.7|13330.9|13330.8|13326.3|264
1620891000000|2021-05-13 07:30:00|13332.3|13329.3|13336.6|13330.6|13337.4|13332.3|13332.3|13328.3|365
1620891300000|2021-05-13 07:35:00|13336.7|13330.7|13340.3|13334.3|13340.7|13334.7|13333.2|13328.8|496
1620891600000|2021-05-13 07:40:00|13340.1|13334.1|13344|13338|13344.8|13340.3|13338.4|13332.4|273
1620891900000|2021-05-13 07:45:00|13344.2|13338.2|13347.1|13341.1|13347.4|13341.4|13342|13336|386
1620892200000|2021-05-13 07:50:00|13347.2|13341.2|13356.4|13350.4|13356.6|13350.6|13346.7|13341.2|398
1620892500000|2021-05-13 07:55:00|13356.5|13350.5|13355.1|13352.1|13358.8|13353.4|13355.1|13350.3|232
1620892800000|2021-05-13 08:00:00|13356.6|13350.6|13347.9|13341.9|13356.6|13350.6|13346.3|13341.8|428
1620893100000|2021-05-13 08:05:00|13347.8|13341.8|13347.8|13341.8|13349.2|13344.7|13345|13340.3|296
1620893400000|2021-05-13 08:10:00|13347.9|13341.9|13347.5|13341.5|13348.8|13344|13343.7|13337.7|314
1620893700000|2021-05-13 08:15:00|13347.4|13341.4|13346.5|13340.5|13348.5|13344|13344|13338.4|348
1620894000000|2021-05-13 08:20:00|13346.6|13340.6|13349.9|13343.9|13350.7|13345.7|13346.4|13340.4|233
1620894300000|2021-05-13 08:25:00|13350|13344|13351.9|13348.9|13354|13349.5|13349.1|13344|303
1620894600000|2021-05-13 08:30:00|13351.5|13348.5|13350.9|13344.9|13352.7|13348.6|13349.7|13344.7|180
1620894900000|2021-05-13 08:35:00|13350.8|13344.8|13353|13347|13353|13348.6|13350.3|13344.7|225
1620895200000|2021-05-13 08:40:00|13353.1|13347.1|13356.3|13350.3|13357.5|13352.9|13351|13346.6|291
1620895500000|2021-05-13 08:45:00|13356.2|13350.2|13362.3|13356.3|13362.3|13356.3|13353.9|13349.3|377
1620895800000|2021-05-13 08:50:00|13362.4|13356.4|13362.8|13356.8|13365.5|13360.9|13361.4|13356.2|388
1620896100000|2021-05-13 08:55:00|13362.7|13356.7|13356.9|13350.9|13362.7|13357|13355.2|13350.6|307
1620896400000|2021-05-13 09:00:00|13357|13351|13353|13347|13357.1|13352.7|13351|13346.3|309
1620896700000|2021-05-13 09:05:00|13353.2|13347.2|13354.7|13348.7|13354.7|13348.7|13350.3|13346.5|198
1620897000000|2021-05-13 09:10:00|13354.6|13348.6|13354.9|13348.9|13355.1|13350.3|13351.9|13347.3|224
1620897300000|2021-05-13 09:15:00|13354.8|13348.8|13353|13350|13356.1|13351.4|13352.8|13348.5|273
1620897600000|2021-05-13 09:20:00|13352.9|13349.9|13351.9|13348.9|13354.7|13350.2|13350.7|13346.5|223
1620897900000|2021-05-13 09:25:00|13352|13349|13349.1|13346.1|13352.6|13349.1|13349|13345.1|235
1620898200000|2021-05-13 09:30:00|13349|13346|13351|13345|13353.3|13348.5|13347.8|13343.6|249
1620898500000|2021-05-13 09:35:00|13351.1|13345.1|13353.6|13347.6|13354.8|13350.3|13351|13345.1|323
1620898800000|2021-05-13 09:40:00|13353.5|13347.5|13354.7|13348.7|13356|13351.1|13351.6|13347|236
1620899100000|2021-05-13 09:45:00|13354.8|13348.8|13355.5|13349.5|13356|13351.1|13352.6|13347.9|258
1620899400000|2021-05-13 09:50:00|13355.4|13349.4|13354.8|13348.8|13355.6|13351.3|13352.7|13348.2|201
1620899700000|2021-05-13 09:55:00|13354.9|13348.9|13356.4|13353.4|13360.3|13355.4|13353.4|13348.8|262
1620900000000|2021-05-13 10:00:00|13356.3|13353.3|13360.5|13357.5|13362.1|13357.7|13355.5|13350.9|247
1620900300000|2021-05-13 10:05:00|13360.6|13357.6|13365.4|13359.4|13365.7|13361.2|13360.6|13356.1|303
1620900600000|2021-05-13 10:10:00|13365.5|13359.5|13364.4|13361.4|13367|13362.8|13363.8|13359.1|211
1620900900000|2021-05-13 10:15:00|13364.8|13361.8|13361.1|13358.1|13366.4|13361.9|13360.3|13356.2|233
1620901200000|2021-05-13 10:20:00|13361.2|13358.2|13366|13363|13368.1|13363.7|13361.1|13357.8|256
1620901500000|2021-05-13 10:25:00|13366.1|13363.1|13363.1|13357.1|13369.7|13364.6|13361.5|13357.1|355
1620901800000|2021-05-13 10:30:00|13361.5|13358.5|13362.2|13356.2|13364.6|13359.9|13360.6|13355.9|339
1620902100000|2021-05-13 10:35:00|13362.3|13356.3|13359.5|13353.5|13363.8|13358.1|13357.8|13353.4|313
1620902400000|2021-05-13 10:40:00|13358.1|13355.1|13359.2|13356.2|13360.9|13356.5|13357.4|13352.9|253
1620902700000|2021-05-13 10:45:00|13359.1|13356.1|13357.8|13354.8|13360.8|13356.5|13357.2|13352.7|229
1620903000000|2021-05-13 10:50:00|13357.9|13354.9|13358.5|13352.5|13360.7|13356.3|13356.4|13352|290
1620903300000|2021-05-13 10:55:00|13358.4|13352.4|13356.8|13350.8|13358.6|13354.2|13354.8|13349.7|238
1620903600000|2021-05-13 11:00:00|13356.7|13350.7|13353.4|13350.4|13357.5|13353.1|13353|13348.4|237
1620903900000|2021-05-13 11:05:00|13353.5|13350.5|13351.9|13348.9|13355.5|13351|13351.7|13347.3|185
1620904200000|2021-05-13 11:10:00|13352|13349|13351.9|13348.9|13354.9|13350.5|13351.7|13347.2|196
1620904500000|2021-05-13 11:15:00|13351.8|13348.8|13349.9|13346.9|13353|13349.8|13349.9|13345.5|177
1620904800000|2021-05-13 11:20:00|13349.8|13346.8|13346.9|13343.9|13351|13347.2|13345.7|13341.1|316
1620905100000|2021-05-13 11:25:00|13348.5|13342.5|13347.5|13341.5|13348.8|13344.4|13346|13341.5|178
1620905400000|2021-05-13 11:30:00|13347.6|13341.6|13345.8|13339.8|13347.8|13342.9|13343.8|13339.1|156
1620905700000|2021-05-13 11:35:00|13345.6|13339.6|13344.1|13341.1|13345.7|13341.3|13342.3|13337.6|245
1620906000000|2021-05-13 11:40:00|13345.6|13339.6|13344.4|13338.4|13346.7|13342.1|13342.3|13337.8|258
1620906300000|2021-05-13 11:45:00|13344.5|13338.5|13344.8|13341.8|13346.5|13342.1|13342.2|13337.7|218
1620906600000|2021-05-13 11:50:00|13344.9|13341.9|13346.9|13343.9|13349.3|13344.8|13344.8|13340.4|267
1620906900000|2021-05-13 11:55:00|13348.5|13342.5|13347.3|13344.3|13349.2|13344.8|13346|13341.6|166
1620907200000|2021-05-13 12:00:00|13346.9|13343.9|13344.3|13341.3|13348.3|13343.9|13343.2|13338.7|268
1620907500000|2021-05-13 12:05:00|13344.2|13341.2|13346.8|13340.8|13348.2|13343.9|13343.8|13339.4|226
1620907800000|2021-05-13 12:10:00|13346.9|13340.9|13344.8|13341.8|13347|13342.6|13343.3|13338.8|220
1620908100000|2021-05-13 12:15:00|13344.9|13341.9|13347.7|13344.7|13348.5|13344.7|13344.9|13340.4|266
1620908400000|2021-05-13 12:20:00|13347.6|13344.6|13345.2|13342.2|13347.9|13344.6|13344.7|13340.3|263
1620908700000|2021-05-13 12:25:00|13345.4|13342.4|13347.3|13341.3|13348|13343|13343.4|13339.8|211
1620909000000|2021-05-13 12:30:00|13348|13342|13346.1|13340.1|13352.4|13346.4|13339.1|13333.1|559
1620909300000|2021-05-13 12:35:00|13346.3|13340.3|13341.1|13335.1|13347.2|13341.2|13340.2|13335.1|519
1620909600000|2021-05-13 12:40:00|13341|13335|13338.6|13332.6|13342.5|13338.1|13336.8|13332.3|489
1620909900000|2021-05-13 12:45:00|13338.4|13332.4|13340.7|13337.7|13342.4|13337.9|13336|13331.3|376
1620910200000|2021-05-13 12:50:00|13340.8|13337.8|13343.8|13337.8|13344.9|13339.8|13339.4|13335|361
1620910500000|2021-05-13 12:55:00|13343.6|13337.6|13345|13339|13345.9|13340.1|13338.1|13333.5|426
1620910800000|2021-05-13 13:00:00|13345.1|13339.1|13340|13334|13345.2|13340.6|13338|13333.3|474
1620911100000|2021-05-13 13:05:00|13339.9|13333.9|13340.2|13334.2|13341.6|13336.6|13338|13333.3|394
1620911400000|2021-05-13 13:10:00|13340.1|13334.1|13341.6|13335.6|13341.8|13336.8|13338.1|13333.3|343
1620911700000|2021-05-13 13:15:00|13341.5|13335.5|13340.7|13334.7|13341.6|13337|13338.2|13333.7|388
1620912000000|2021-05-13 13:20:00|13340.9|13334.9|13337.9|13334.9|13342.5|13337.9|13337.2|13332.4|335
1620912300000|2021-05-13 13:25:00|13338.1|13335.1|13344.8|13338.8|13345.1|13340.4|13338.1|13335.1|293
1620912600000|2021-05-13 13:30:00|13344.7|13338.7|13338.4|13335.4|13345.6|13340.5|13338.1|13333.7|376
1620912900000|2021-05-13 13:35:00|13338.5|13335.5|13339|13333|13341.8|13337.4|13335.4|13331.3|309
1620913200000|2021-05-13 13:40:00|13337.5|13334.5|13340.1|13334.1|13340.9|13335.8|13337|13332.5|228
1620913500000|2021-05-13 13:45:00|13340|13334|13342.2|13336.2|13344.2|13338.6|13337.7|13333.2|276
1620913800000|2021-05-13 13:50:00|13340.8|13337.8|13333|13327|13341.9|13337.8|13329.9|13325|361
1620914100000|2021-05-13 13:55:00|13333.1|13327.1|13329.3|13323.3|13333.2|13327.3|13327.4|13323|400
1620914400000|2021-05-13 14:00:00|13329.2|13323.2|13327.6|13324.6|13329.2|13324.6|13323.7|13318.9|400
1620914700000|2021-05-13 14:05:00|13327.5|13324.5|13329.4|13326.4|13332.1|13327.6|13327.2|13322.8|406
1620915000000|2021-05-13 14:10:00|13329.3|13326.3|13325.1|13322.1|13331|13326.7|13324|13319.6|332
1620915300000|2021-05-13 14:15:00|13325|13322|13330.1|13327.1|13331.4|13327.1|13325|13321.9|289
1620915600000|2021-05-13 14:20:00|13330|13327|13328.7|13325.7|13331.8|13327.3|13327.5|13322.6|330
1620915900000|2021-05-13 14:25:00|13329|13326|13334.8|13328.8|13336.9|13332.2|13329|13324.9|398
1620916200000|2021-05-13 14:30:00|13334.9|13328.9|13328.5|13325.5|13335|13330.5|13328.3|13323.9|392
1620916500000|2021-05-13 14:35:00|13328.4|13325.4|13330.1|13327.1|13333.4|13329|13328.3|13323.9|339
1620916800000|2021-05-13 14:40:00|13330|13327|13331.4|13328.4|13334.8|13330|13329.8|13325.2|373
1620917100000|2021-05-13 14:45:00|13331.3|13328.3|13333.8|13327.8|13334.6|13330.1|13329|13323.5|370
1620917400000|2021-05-13 14:50:00|13333.7|13327.7|13336.2|13330.2|13338.7|13333.7|13332.7|13327.7|443
1620917700000|2021-05-13 14:55:00|13336.3|13330.3|13335.8|13332.8|13338.2|13333.6|13332.5|13328|339
1620918000000|2021-05-13 15:00:00|13335.9|13332.9|13339.9|13333.9|13339.9|13333.9|13334.3|13330.5|289
1620918300000|2021-05-13 15:05:00|13339.8|13333.8|13339.1|13333.1|13340.4|13335.9|13336.9|13332.3|246
1620918600000|2021-05-13 15:10:00|13339|13333|13342.9|13336.9|13343.8|13339.1|13337.3|13333|350
1620918900000|2021-05-13 15:15:00|13343|13337|13341.3|13335.3|13343|13337.8|13339.7|13335.3|194
1620919200000|2021-05-13 15:20:00|13341.2|13335.2|13341.2|13335.2|13341.9|13337.3|13338.4|13334|200
1620919500000|2021-05-13 15:25:00|13341.3|13335.3|13345|13339|13345.3|13340.7|13339.7|13335.1|343
1620919800000|2021-05-13 15:30:00|13343.4|13340.4|13343.1|13337.1|13344.9|13340.4|13340.6|13336.1|288
1620920100000|2021-05-13 15:35:00|13343.2|13337.2|13337.3|13334.3|13343.5|13339.2|13336.8|13332.7|332
1620920400000|2021-05-13 15:40:00|13337.4|13334.4|13344.3|13341.3|13345.6|13341.5|13337.4|13333.3|291
1620920700000|2021-05-13 15:45:00|13344.4|13341.4|13339.6|13336.6|13345.6|13341.4|13339|13334.7|249
1620921000000|2021-05-13 15:50:00|13339.7|13336.7|13341|13338|13342.7|13339.1|13339.6|13335.9|260
1620921300000|2021-05-13 15:55:00|13340.9|13337.9|13342.5|13339.5|13345.5|13341.3|13340.4|13336|335
1620921600000|2021-05-13 16:00:00|13342.4|13339.4|13345.6|13339.6|13345.7|13340.7|13340|13335.6|334
1620921900000|2021-05-13 16:05:00|13345.5|13339.5|13341.2|13338.2|13345.9|13341.1|13341.2|13337|254
1620922200000|2021-05-13 16:10:00|13341.1|13338.1|13338.7|13335.7|13342.7|13338.1|13337.1|13332.7|321
1620922500000|2021-05-13 16:15:00|13338.6|13335.6|13338.7|13335.7|13340.1|13335.8|13336.5|13332.4|189
1620922800000|2021-05-13 16:20:00|13338.8|13335.8|13340.9|13334.9|13341.2|13336.7|13337.8|13333.4|199
1620923100000|2021-05-13 16:25:00|13340.8|13334.8|13334.7|13331.7|13340.9|13336.3|13334.6|13330.2|308
1620923400000|2021-05-13 16:30:00|13334.6|13331.6|13332.1|13329.1|13336.2|13331.6|13331.6|13327.2|226
1620923700000|2021-05-13 16:35:00|13333.5|13327.5|13334|13331|13335.2|13331|13331.3|13326.8|257
1620924000000|2021-05-13 16:40:00|13333.8|13330.8|13333.9|13330.9|13335.8|13331.4|13332.7|13328.1|222
1620924300000|2021-05-13 16:45:00|13333.8|13330.8|13329.7|13326.7|13335.1|13331|13329.5|13325|288
1620924600000|2021-05-13 16:50:00|13329.6|13326.6|13331.8|13328.8|13334.4|13330.2|13328.8|13324.1|328
1620924900000|2021-05-13 16:55:00|13331.7|13328.7|13338.6|13332.6|13338.6|13334.2|13331.7|13327.3|336
1620925200000|2021-05-13 17:00:00|13338.5|13332.5|13340.8|13334.8|13342.1|13337.2|13336.4|13331.9|366
1620925500000|2021-05-13 17:05:00|13340.9|13334.9|13335.5|13332.5|13341|13336.3|13335.4|13330.8|332
1620925800000|2021-05-13 17:10:00|13335.6|13332.6|13338.2|13332.2|13341.2|13336.8|13335.6|13331|408
1620926100000|2021-05-13 17:15:00|13338.1|13332.1|13343.2|13337.2|13343.3|13338.3|13336.6|13331.6|363
1620926400000|2021-05-13 17:20:00|13343.3|13337.3|13345.2|13339.2|13346.4|13340.4|13340.7|13334.9|345
1620926700000|2021-05-13 17:25:00|13345.1|13339.1|13346.5|13340.5|13347.3|13341.3|13342.8|13337.2|388
1620927000000|2021-05-13 17:30:00|13346.4|13340.4|13349.5|13343.5|13350.9|13346.2|13345.1|13340.4|320
1620927300000|2021-05-13 17:35:00|13348.1|13345.1|13348.3|13345.3|13351.1|13346.3|13346.4|13342.2|355
1620927600000|2021-05-13 17:40:00|13349.8|13343.8|13347.7|13344.7|13350.9|13346.3|13347.7|13343.2|281
1620927900000|2021-05-13 17:45:00|13349.2|13343.2|13349.4|13346.4|13351.9|13347.3|13346.5|13342|286
1620928200000|2021-05-13 17:50:00|13350.7|13344.7|13346.7|13340.7|13350.9|13346.1|13345.1|13340.4|375
1620928500000|2021-05-13 17:55:00|13346.6|13340.6|13347.2|13344.2|13348.8|13344.3|13345|13340.4|262
1620928800000|2021-05-13 18:00:00|13347.3|13344.3|13342.6|13339.6|13349.1|13344.5|13342.3|13337.8|269
1620929100000|2021-05-13 18:05:00|13342.5|13339.5|13341.4|13338.4|13344.5|13340|13339.7|13335.9|237
1620929400000|2021-05-13 18:10:00|13341.6|13338.6|13339.5|13336.5|13343.4|13339|13338.8|13334.2|311
1620929700000|2021-05-13 18:15:00|13339.4|13336.4|13340.8|13337.8|13342.7|13338.1|13339.4|13335.1|167
1620930000000|2021-05-13 18:20:00|13340.9|13337.9|13339.2|13336.2|13342|13338|13338.5|13334.3|239
1620930300000|2021-05-13 18:25:00|13339.3|13336.3|13337|13334|13340.9|13336.7|13336.8|13332.7|182
1620930600000|2021-05-13 18:30:00|13336.9|13333.9|13336.3|13333.3|13339.8|13335.4|13336.3|13332|214
1620930900000|2021-05-13 18:35:00|13336.2|13333.2|13335.2|13332.2|13337.6|13333.4|13334.7|13330.3|187
1620931200000|2021-05-13 18:40:00|13335.4|13332.4|13335.3|13332.3|13337.2|13332.6|13334.5|13330.2|228
1620931500000|2021-05-13 18:45:00|13336.9|13330.9|13334.7|13331.7|13337.7|13333.3|13334.2|13329.5|236
1620931800000|2021-05-13 18:50:00|13334.6|13331.6|13335.4|13332.4|13338.9|13334.3|13334.6|13329.9|256
1620932100000|2021-05-13 18:55:00|13335.3|13332.3|13336.7|13333.7|13337.8|13333.7|13335.3|13330.8|170
1620932400000|2021-05-13 19:00:00|13336.6|13333.6|13336.6|13330.6|13338.6|13334.2|13332.3|13327.7|315
1620932700000|2021-05-13 19:05:00|13336.5|13330.5|13334.4|13328.4|13337.1|13332.5|13333.2|13328.2|345
1620933000000|2021-05-13 19:10:00|13334.5|13328.5|13336.1|13330.1|13337.9|13333.5|13333.1|13328.4|349
1620933300000|2021-05-13 19:15:00|13336|13330|13334.5|13328.5|13336.1|13330.1|13333.6|13327.6|311
1620933600000|2021-05-13 19:20:00|13334.4|13328.4|13336.3|13330.3|13337.2|13331.2|13333.8|13327.8|240
1620933900000|2021-05-13 19:25:00|13336.4|13330.4|13330.6|13324.6|13336.4|13330.4|13329.1|13324.6|221
1620934200000|2021-05-13 19:30:00|13331.3|13325.3|13331.4|13325.4|13332.1|13326.9|13328.9|13323.6|266
1620934500000|2021-05-13 19:35:00|13331.5|13325.5|13330.3|13324.3|13332.1|13327.2|13329.9|13324.3|136
1620934800000|2021-05-13 19:40:00|13330.4|13324.4|13329.8|13323.8|13330.7|13326.1|13327.8|13322.9|172
1620935100000|2021-05-13 19:45:00|13329.6|13323.6|13331|13325|13331.1|13325.4|13328.1|13323.6|209
1620935400000|2021-05-13 19:50:00|13331.3|13325.3|13333.6|13327.6|13334.1|13329|13331.3|13325.3|219
1620935700000|2021-05-13 19:55:00|13333.4|13327.4|13330.7|13324.7|13333.7|13329.2|13328.9|13324.4|229
1620936000000|2021-05-13 20:00:00|13330.6|13324.6|13334.1|13328.1|13340.1|13334.1|13330.6|13324.6|336
1620936300000|2021-05-13 20:05:00|13334|13328|13334.3|13328.3|13334.5|13328.5|13333.3|13327.3|173
1620936600000|2021-05-13 20:10:00|13334.4|13328.4|13334.6|13328.6|13335.2|13329.2|13333.6|13327.6|147
1620936900000|2021-05-13 20:15:00|13334.8|13328.8|13336.8|13330.8|13337.5|13331.5|13334.7|13328.7|202
1620937200000|2021-05-13 20:20:00|13336.7|13330.7|13336.7|13330.7|13337.4|13332.2|13335.1|13330.6|63
1620937500000|2021-05-13 20:25:00|13336.8|13330.8|13339|13333|13339.3|13333.3|13336.7|13330.7|169
1620937800000|2021-05-13 20:30:00|13338.6|13332.6|13337.9|13331.9|13339.2|13333.2|13337.2|13331.2|115
1620938100000|2021-05-13 20:35:00|13338|13332|13338.8|13332.8|13339.1|13333.1|13337.4|13331.4|100
1620938400000|2021-05-13 20:40:00|13338.7|13332.7|13340.5|13334.5|13341|13335|13338.3|13332.3|194
1620938700000|2021-05-13 20:45:00|13340.6|13334.6|13340.4|13334.4|13342.3|13336.3|13339.5|13333.5|229
1620939000000|2021-05-13 20:50:00|13340.8|13334.8|13344.6|13338.6|13345|13339|13340|13334|422
1620939300000|2021-05-13 20:55:00|13344.2|13338.2|13341|13325|13344.6|13338.6|13337.9|13322.3|483
1620939600000|2021-05-13 21:00:00|13341.6|13325.6|13342.2|13326.2|13343.5|13327.5|13340.8|13324.8|43
1620939900000|2021-05-13 21:05:00|13342.3|13326.3|13339.2|13323.2|13346.5|13330.5|13339.2|13323.2|99
1620940200000|2021-05-13 21:10:00|13343.1|13329.3|13343|13329.3|13344.9|13329.3|13339.9|13323.9|116
1620940500000|2021-05-13 21:15:00|13343.1|13326.5|13343.3|13329.3|13344.7|13329.3|13340.9|13324.9|89
1620940800000|2021-05-13 21:20:00|13341.8|13325.8|13343.3|13329.3|13344.6|13329.3|13340.6|13324.6|93
1620941100000|2021-05-13 21:25:00|13343|13326.6|13343.3|13329.3|13344.2|13329.3|13340.7|13324.7|65
1620941400000|2021-05-13 21:30:00|13343.2|13327.2|13341.9|13325.9|13344.2|13329.3|13340.5|13324.5|111
1620941700000|2021-05-13 21:35:00|13342.8|13326.8|13342.1|13326.1|13343.8|13329.1|13341.2|13325.2|159
1620942000000|2021-05-13 21:40:00|13342|13326|13343.8|13327.8|13343.9|13328.9|13339.7|13323.7|110
1620942300000|2021-05-13 21:45:00|13342.6|13326.6|13343.9|13327.9|13345.5|13332.9|13341.4|13326.6|147
1620942600000|2021-05-13 21:50:00|13343.4|13327.4|13342.3|13326.4|13345.1|13330.7|13339.3|13324.2|200
1620942900000|2021-05-13 21:55:00|13341.9|13325.9|13341.4|13328.3|13343.7|13331.9|13340.1|13325.9|157
1620943200000|2021-05-13 22:00:00|13342.1|13327.8|13342.3|13334.3|13344.9|13335.3|13340.2|13326.9|632
1620943500000|2021-05-13 22:05:00|13342.4|13333.7|13341.8|13335.1|13343.5|13336.1|13341|13333|681
1620943800000|2021-05-13 22:10:00|13341.6|13335.3|13341.9|13335.5|13343.4|13337|13341.1|13333.6|592
1620944100000|2021-05-13 22:15:00|13342.7|13335.3|13341.9|13335.4|13343.3|13335.8|13341.7|13334.2|167
1620944400000|2021-05-13 22:20:00|13341.8|13335.2|13339.2|13332.9|13342.7|13335.8|13339.2|13332.3|106
1620944700000|2021-05-13 22:25:00|13339.6|13333|13339.3|13333.3|13340|13333.4|13339|13331|106
1620945000000|2021-05-13 22:30:00|13339.2|13333.2|13338.8|13332.8|13340.2|13333.9|13338.5|13332|101
1620945300000|2021-05-13 22:35:00|13339.4|13333.3|13338.1|13331.9|13339.4|13333.3|13337.7|13330.8|138
1620945600000|2021-05-13 22:40:00|13338.2|13331.5|13337.3|13331.3|13338.4|13332.4|13337|13330.8|142
1620945900000|2021-05-13 22:45:00|13337.5|13331.5|13337.3|13331.3|13338.5|13332.4|13336.8|13330.8|107
1620946200000|2021-05-13 22:50:00|13337.5|13331.5|13338.1|13331.4|13338.6|13332.6|13337|13330.7|109
1620946500000|2021-05-13 22:55:00|13338|13331.5|13337.2|13331.2|13338|13332|13336.5|13330.5|149
1620946800000|2021-05-13 23:00:00|13337.5|13331.5|13339.5|13333.5|13340.3|13334.3|13336.9|13330.9|194
1620947100000|2021-05-13 23:05:00|13339.2|13333.2|13337.3|13334.3|13339.2|13334.4|13337.1|13332.2|110
1620947400000|2021-05-13 23:10:00|13337.2|13334.2|13338.9|13332.9|13339.3|13334.4|13337|13332.4|99
1620947700000|2021-05-13 23:15:00|13338.8|13332.8|13337.4|13334.4|13339.1|13334.7|13337.2|13332.6|94
1620948000000|2021-05-13 23:20:00|13338.9|13332.9|13340.4|13334.4|13340.6|13336.1|13337.3|13332.7|108
1620948300000|2021-05-13 23:25:00|13339.1|13336.1|13339|13336|13339.1|13336.1|13338.8|13335.8|55
1620948600000|2021-05-13 23:30:00|13340.4|13334.4|13339.2|13336.2|13341.2|13336.4|13338.8|13334.2|94
1620948900000|2021-05-13 23:35:00|13339.3|13336.3|13341.6|13335.6|13342.1|13337.6|13339|13334.7|174
1620949200000|2021-05-13 23:40:00|13341.5|13335.5|13340.6|13337.6|13342.1|13337.6|13340.1|13335.5|92
1620949500000|2021-05-13 23:45:00|13340.5|13337.5|13340.6|13337.6|13342.1|13337.7|13340.4|13335.9|77
1620949800000|2021-05-13 23:50:00|13340.5|13337.5|13342.1|13336.1|13342.3|13337.8|13340.3|13335.9|98
1620950100000|2021-05-13 23:55:00|13341.9|13335.9|13341|13335|13342.1|13337.6|13338.8|13334.3|113
1620950400000|2021-05-14 00:00:00|13341.1|13335.1|13347.3|13341.3|13347.5|13341.5|13339.3|13335|171
1620950700000|2021-05-14 00:05:00|13347.2|13341.2|13344.2|13341.2|13347.4|13342.9|13343.9|13339.5|103
1620951000000|2021-05-14 00:10:00|13344.4|13341.4|13345.8|13342.8|13347.8|13343.4|13344.3|13340.1|107
1620951300000|2021-05-14 00:15:00|13345.9|13342.9|13344|13341|13345.9|13342.9|13343|13338.4|146
1620951600000|2021-05-14 00:20:00|13344.1|13341.1|13348.6|13342.6|13348.8|13344.4|13344|13340.6|232
1620951900000|2021-05-14 00:25:00|13347.2|13344.2|13349.6|13346.6|13351.2|13347.3|13347|13342.6|163
1620952200000|2021-05-14 00:30:00|13349.5|13346.5|13347.9|13344.9|13351.3|13347|13347.8|13343.8|151
1620952500000|2021-05-14 00:35:00|13347.8|13344.8|13349|13346|13350.2|13346|13346.6|13342|183
1620952800000|2021-05-14 00:40:00|13349.1|13346.1|13346.9|13343.9|13350|13346.2|13346.8|13342.6|89
1620953100000|2021-05-14 00:45:00|13347|13344|13347.2|13344.2|13347.4|13344.4|13346.4|13343.4|112
1620953400000|2021-05-14 00:50:00|13347.1|13344.1|13343.2|13340.2|13347.1|13344.1|13343.1|13339.4|249
1620953700000|2021-05-14 00:55:00|13342.4|13339.4|13342.1|13339.1|13344.1|13339.9|13341.6|13337.6|125
1620954000000|2021-05-14 01:00:00|13342.2|13339.2|13344.4|13341.4|13344.4|13341.4|13342.2|13339.2|125
1620954300000|2021-05-14 01:05:00|13344.5|13341.5|13346.3|13343.3|13348.2|13343.6|13344.4|13340|182
1620954600000|2021-05-14 01:10:00|13346.4|13343.4|13348.8|13342.8|13350.1|13345.6|13346|13341.4|212
1620954900000|2021-05-14 01:15:00|13348.7|13342.7|13347.3|13341.3|13349.4|13344.9|13345.3|13340.5|181
1620955200000|2021-05-14 01:20:00|13347.2|13341.2|13344.1|13338.1|13347.2|13342.8|13342.4|13338.1|154
1620955500000|2021-05-14 01:25:00|13342.5|13339.5|13338.9|13335.9|13343.2|13339.5|13338.5|13334.1|197
1620955800000|2021-05-14 01:30:00|13339|13336|13340|13337|13341.6|13337.8|13338.9|13334.5|150
1620956100000|2021-05-14 01:35:00|13339.9|13336.9|13341.7|13338.7|13343.8|13340.2|13339.9|13336.9|221
1620956400000|2021-05-14 01:40:00|13341.8|13338.8|13341.7|13338.7|13343.1|13338.9|13341|13337|252
1620956700000|2021-05-14 01:45:00|13341.6|13338.6|13345.1|13342.1|13346.5|13342.1|13340.9|13336.7|235
1620957000000|2021-05-14 01:50:00|13346.8|13340.8|13345|13342|13348.2|13344|13343.6|13339.3|196
1620957300000|2021-05-14 01:55:00|13345.1|13342.1|13345.5|13339.5|13348.1|13343.5|13343.7|13339.4|200
1620957600000|2021-05-14 02:00:00|13345.4|13339.4|13344.6|13341.6|13347.6|13343.2|13343.2|13339|149
1620957900000|2021-05-14 02:05:00|13344.7|13341.7|13344.8|13341.8|13348.2|13344.1|13344.2|13340.1|163
1620958200000|2021-05-14 02:10:00|13344.7|13341.7|13340.7|13337.7|13345|13342|13340.6|13336.1|180
1620958500000|2021-05-14 02:15:00|13340.6|13337.6|13343.3|13340.3|13343.4|13340.4|13339.9|13335.4|198
1620958800000|2021-05-14 02:20:00|13343.1|13340.1|13341.7|13338.7|13343.3|13340.3|13341.5|13338.5|166
1620959100000|2021-05-14 02:25:00|13341.8|13338.8|13342.5|13339.5|13343.4|13339.7|13341.1|13337.4|107
1620959400000|2021-05-14 02:30:00|13342.6|13339.6|13342.2|13339.2|13343.4|13339.6|13341.1|13336.8|164
1620959700000|2021-05-14 02:35:00|13342.1|13339.1|13344|13341|13345.7|13341.2|13342|13338.7|111
1620960000000|2021-05-14 02:40:00|13344.1|13341.1|13345.2|13342.2|13348.4|13343.9|13343.7|13339.5|209
1620960300000|2021-05-14 02:45:00|13345.3|13342.3|13346.3|13343.3|13348.5|13344.1|13345.2|13340.8|235
1620960600000|2021-05-14 02:50:00|13346.4|13343.4|13349.2|13346.2|13351.9|13347.5|13346.2|13342.1|196
1620960900000|2021-05-14 02:55:00|13349.1|13346.1|13348.2|13345.2|13350.2|13346.4|13348.1|13343.8|192
1620961200000|2021-05-14 03:00:00|13348.3|13345.3|13349.1|13346.1|13350|13346.1|13347.7|13343.5|144
1620961500000|2021-05-14 03:05:00|13349|13346|13350|13347|13352.5|13347.9|13348.9|13345.3|150
1620961800000|2021-05-14 03:10:00|13350.1|13347.1|13351.9|13348.9|13355.7|13351.2|13349.7|13345.4|184
1620962100000|2021-05-14 03:15:00|13351.8|13348.8|13352.1|13349.1|13354.8|13350.2|13351.6|13347.6|151
1620962400000|2021-05-14 03:20:00|13351.9|13348.9|13353.7|13350.7|13355.3|13350.9|13351.6|13347.5|148
1620962700000|2021-05-14 03:25:00|13354.3|13351.3|13358|13355|13360.5|13356|13353.3|13348.8|206
1620963000000|2021-05-14 03:30:00|13358.1|13355.1|13357|13354|13359.8|13355.6|13356.9|13352.4|103
1620963300000|2021-05-14 03:35:00|13356.9|13353.9|13356|13350|13357.6|13354|13354.5|13349.9|228
1620963600000|2021-05-14 03:40:00|13354.7|13351.7|13354.6|13351.6|13356.3|13351.8|13354.4|13349.9|83
1620963900000|2021-05-14 03:45:00|13354.5|13351.5|13353.4|13350.4|13356|13351.7|13352.6|13348.3|157
1620964200000|2021-05-14 03:50:00|13353.5|13350.5|13354.1|13348.1|13355|13350.5|13352.1|13347.6|169
1620964500000|2021-05-14 03:55:00|13354.2|13348.2|13352.7|13349.7|13354.7|13350.2|13352.5|13348|119
1620964800000|2021-05-14 04:00:00|13352.8|13349.8|13351.3|13348.3|13353.4|13349.8|13350.8|13346.4|140
1620965100000|2021-05-14 04:05:00|13351.4|13348.4|13351.3|13348.3|13353.1|13348.6|13351|13346.6|141
1620965400000|2021-05-14 04:10:00|13351.4|13348.4|13352.6|13349.6|13354.1|13349.7|13351.1|13346.8|122
1620965700000|2021-05-14 04:15:00|13352.7|13349.7|13359.4|13356.4|13359.9|13356.5|13352.6|13349.3|208
1620966000000|2021-05-14 04:20:00|13359.5|13356.5|13360.9|13357.9|13361.7|13358.2|13359.3|13354.8|112
1620966300000|2021-05-14 04:25:00|13361.1|13358.1|13364.2|13361.2|13366.9|13361.7|13361|13356.6|177
1620966600000|2021-05-14 04:30:00|13364.3|13361.3|13363.9|13360.9|13366.7|13362.3|13363.9|13359.4|153
1620966900000|2021-05-14 04:35:00|13364|13361|13366.7|13360.7|13367|13362.7|13364|13359.5|108
1620967200000|2021-05-14 04:40:00|13366.6|13360.6|13366.5|13360.5|13366.9|13362.5|13364.8|13360.2|100
1620967500000|2021-05-14 04:45:00|13366.4|13360.4|13359.4|13356.4|13366.5|13362.1|13358.1|13353.8|272
1620967800000|2021-05-14 04:50:00|13359.5|13356.5|13362.8|13356.8|13362.8|13358.3|13359.5|13355.1|130
1620968100000|2021-05-14 04:55:00|13362.7|13356.7|13362.6|13356.6|13363.8|13359.3|13361.1|13356.5|118
1620968400000|2021-05-14 05:00:00|13362.5|13356.5|13359.8|13356.8|13362.5|13358.1|13359.6|13355|148
1620968700000|2021-05-14 05:05:00|13359.7|13356.7|13381.4|13375.4|13383.4|13377.4|13359.7|13355.2|485
1620969000000|2021-05-14 05:10:00|13381.5|13375.5|13376.7|13370.7|13381.8|13375.8|13375.2|13370.4|352
1620969300000|2021-05-14 05:15:00|13376.6|13370.6|13377.5|13371.5|13379.1|13373.1|13375.6|13369.6|172
1620969600000|2021-05-14 05:20:00|13377.4|13371.4|13377.2|13371.2|13377.6|13372.7|13375.6|13371.1|80
1620969900000|2021-05-14 05:25:00|13377.3|13371.3|13376.4|13370.4|13377.3|13371.8|13374.7|13370.1|100
1620970200000|2021-05-14 05:30:00|13376.3|13370.3|13376.4|13370.4|13376.6|13371.7|13374.5|13370|93
1620970500000|2021-05-14 05:35:00|13376.5|13370.5|13366.9|13360.9|13376.5|13371.7|13363.6|13357.6|332
1620970800000|2021-05-14 05:40:00|13367|13361|13366.5|13360.5|13368.8|13362.8|13365.1|13359.8|237
1620971100000|2021-05-14 05:45:00|13366.6|13360.6|13366.2|13360.2|13367.3|13362.4|13364.3|13359.7|166
1620971400000|2021-05-14 05:50:00|13366.4|13360.4|13364|13358|13366.4|13360.8|13362.5|13357.6|133
1620971700000|2021-05-14 05:55:00|13364.1|13358.1|13361.9|13355.9|13364.1|13359.6|13359.9|13355.3|161
1620972000000|2021-05-14 06:00:00|13361.8|13355.8|13363.6|13357.6|13367.6|13362.6|13359.4|13354.6|336
1620972300000|2021-05-14 06:05:00|13364.2|13358.2|13367|13361|13367.2|13362.6|13362.4|13357.5|251
1620972600000|2021-05-14 06:10:00|13367.1|13361.1|13367.2|13361.2|13370.2|13365.2|13365.1|13360.5|226
1620972900000|2021-05-14 06:15:00|13367.4|13361.4|13369.5|13363.5|13370.6|13366|13363.9|13359|266
1620973200000|2021-05-14 06:20:00|13369.4|13363.4|13367.5|13361.5|13372.3|13367.8|13367.3|13361.3|227
1620973500000|2021-05-14 06:25:00|13367.4|13361.4|13360.8|13357.8|13367.5|13362.9|13360.7|13357|216
1620973800000|2021-05-14 06:30:00|13360.9|13357.9|13359.1|13353.1|13364.4|13359.9|13357.5|13352.9|280
1620974100000|2021-05-14 06:35:00|13359.2|13353.2|13357.9|13354.9|13360.7|13356.3|13355.7|13352.7|254
1620974400000|2021-05-14 06:40:00|13358|13355|13357.3|13351.3|13359.5|13355.1|13355.3|13349.9|230
1620974700000|2021-05-14 06:45:00|13357.2|13351.2|13349.4|13346.4|13357.3|13352.9|13349.4|13344.8|313
1620975000000|2021-05-14 06:50:00|13350.9|13344.9|13345.5|13342.5|13351.9|13347.4|13344.2|13339.4|348
1620975300000|2021-05-14 06:55:00|13345.6|13342.6|13344.7|13341.7|13347.5|13342.7|13344.3|13339.7|303
1620975600000|2021-05-14 07:00:00|13344.8|13341.8|13346.9|13340.9|13347.8|13343.2|13342.8|13338.4|263
1620975900000|2021-05-14 07:05:00|13346.8|13340.8|13342.9|13339.9|13348.5|13344|13341.9|13337.4|201
1620976200000|2021-05-14 07:10:00|13342.8|13339.8|13345.4|13342.4|13348.6|13344|13342.7|13338.5|322
1620976500000|2021-05-14 07:15:00|13345.5|13342.5|13353.6|13347.6|13353.6|13348.9|13345.4|13341.3|322
1620976800000|2021-05-14 07:20:00|13353.5|13347.5|13350.5|13344.5|13353.9|13349.4|13347|13342.5|329
1620977100000|2021-05-14 07:25:00|13350.4|13344.4|13352.5|13349.5|13354.7|13350.4|13348.7|13344.4|242
1620977400000|2021-05-14 07:30:00|13352.8|13349.8|13353.7|13347.7|13354.7|13350.1|13349.4|13344.8|316
1620977700000|2021-05-14 07:35:00|13353.6|13347.6|13352|13349|13355.9|13351.2|13351.4|13347.3|359
1620978000000|2021-05-14 07:40:00|13351.9|13348.9|13349.6|13346.6|13354.3|13350.2|13349.6|13345.5|297
1620978300000|2021-05-14 07:45:00|13349.7|13346.7|13348.8|13345.8|13351.5|13347.1|13347.3|13342.8|279
1620978600000|2021-05-14 07:50:00|13348.9|13345.9|13349|13346|13351.8|13347.2|13347.9|13343.6|237
1620978900000|2021-05-14 07:55:00|13348.9|13345.9|13348.1|13345.1|13350.6|13346.6|13345.8|13341.4|249
1620979200000|2021-05-14 08:00:00|13348|13345|13347.4|13344.4|13351.4|13347|13346.8|13342.8|213
1620979500000|2021-05-14 08:05:00|13347.3|13344.3|13351.9|13345.9|13352.1|13347.6|13347.3|13343.1|264
1620979800000|2021-05-14 08:10:00|13351.8|13345.8|13349.1|13343.1|13351.8|13347.2|13346.7|13342.2|281
1620980100000|2021-05-14 08:15:00|13349.2|13343.2|13344|13341|13349.5|13344.4|13343.7|13339.6|269
1620980400000|2021-05-14 08:20:00|13344.1|13341.1|13343.1|13340.1|13347.3|13343.1|13343.1|13339.1|268
1620980700000|2021-05-14 08:25:00|13343.2|13340.2|13343.4|13340.4|13345.1|13340.7|13342.8|13338.7|152
1620981000000|2021-05-14 08:30:00|13343.5|13340.5|13346.4|13340.4|13349.8|13343.8|13342.8|13338.7|298
1620981300000|2021-05-14 08:35:00|13346.3|13340.3|13344.9|13341.9|13346.3|13342.1|13343.3|13340.1|194
1620981600000|2021-05-14 08:40:00|13345.2|13342.2|13347.7|13344.7|13349|13345.1|13345.2|13341.8|195
1620981900000|2021-05-14 08:45:00|13347.6|13344.6|13346.9|13343.9|13347.9|13344.9|13345.5|13340.9|146
1620982200000|2021-05-14 08:50:00|13347.1|13344.1|13345.2|13342.2|13349.2|13344.8|13345.2|13341.3|181
1620982500000|2021-05-14 08:55:00|13345.3|13342.3|13347|13341|13347.6|13343|13344.6|13340.3|233
1620982800000|2021-05-14 09:00:00|13346.9|13340.9|13345.3|13342.3|13347.5|13343.3|13344.6|13340.1|184
1620983100000|2021-05-14 09:05:00|13345.4|13342.4|13346.1|13343.1|13347.6|13343.2|13345|13341.1|163
1620983400000|2021-05-14 09:10:00|13345.9|13342.9|13347.4|13344.4|13348.2|13344.4|13345|13340.5|249
1620983700000|2021-05-14 09:15:00|13347.3|13344.3|13348.3|13345.3|13349.8|13346.1|13347.2|13343.6|157
1620984000000|2021-05-14 09:20:00|13348.4|13345.4|13352.2|13346.2|13353.2|13349.5|13348.4|13343.9|243
1620984300000|2021-05-14 09:25:00|13352.3|13346.3|13350.7|13347.7|13352.3|13348.1|13349.4|13345.8|149
1620984600000|2021-05-14 09:30:00|13350.6|13347.6|13349.3|13346.3|13352|13348.3|13349.2|13346|172
1620984900000|2021-05-14 09:35:00|13349.4|13346.4|13351.8|13348.8|13352.2|13349.1|13349.3|13346.2|220
1620985200000|2021-05-14 09:40:00|13351.9|13348.9|13351.6|13348.6|13352|13349|13350.6|13347.6|196
1620985500000|2021-05-14 09:45:00|13351.5|13348.5|13351.5|13348.5|13355|13350.7|13351.1|13346.6|259
1620985800000|2021-05-14 09:50:00|13351.3|13348.3|13352.5|13346.5|13353|13349.3|13350.8|13346.3|205
1620986100000|2021-05-14 09:55:00|13352.6|13346.6|13349.7|13343.7|13352.6|13347.2|13346.8|13342.3|248
1620986400000|2021-05-14 10:00:00|13349.6|13343.6|13346.3|13343.3|13350.1|13345.4|13346|13341.5|165
1620986700000|2021-05-14 10:05:00|13346.4|13343.4|13346.2|13343.2|13348.9|13344.2|13346.2|13341.6|166
1620987000000|2021-05-14 10:10:00|13346.1|13343.1|13345|13342|13347.3|13343.2|13344.9|13340.4|90
1620987300000|2021-05-14 10:15:00|13344.4|13341.4|13344.7|13341.7|13346.3|13342.8|13344.2|13340.2|166
1620987600000|2021-05-14 10:20:00|13344.8|13341.8|13344.3|13341.3|13345.9|13341.8|13343|13339.3|239
1620987900000|2021-05-14 10:25:00|13344.2|13341.2|13346.3|13343.3|13348|13345|13343.7|13339.9|280
1620988200000|2021-05-14 10:30:00|13346.4|13343.4|13347.9|13344.9|13349.7|13345.2|13345.6|13341.2|269
1620988500000|2021-05-14 10:35:00|13348.1|13345.1|13347.2|13344.2|13349.8|13345.3|13346.4|13342.1|193
1620988800000|2021-05-14 10:40:00|13347.3|13344.3|13345.7|13342.7|13348.5|13344.3|13345.5|13341|206
1620989100000|2021-05-14 10:45:00|13345.6|13342.6|13344|13341|13346.1|13343.1|13343.2|13340.2|197
1620989400000|2021-05-14 10:50:00|13344.2|13341.2|13341.3|13338.3|13345.9|13341.6|13341.2|13337.7|203
1620989700000|2021-05-14 10:55:00|13341.2|13338.2|13341.1|13338.1|13343.9|13339.2|13338.7|13334.7|228
1620990000000|2021-05-14 11:00:00|13341.2|13338.2|13339.6|13336.6|13342.6|13339.2|13339.5|13335.2|211
1620990300000|2021-05-14 11:05:00|13339.7|13336.7|13338.8|13335.8|13339.9|13336.9|13338.8|13335.8|107
1620990600000|2021-05-14 11:10:00|13338.7|13335.7|13337.1|13334.1|13340.3|13335.9|13336.9|13332.6|130
1620990900000|2021-05-14 11:15:00|13337|13334|13336.1|13333.1|13338|13334.2|13335.6|13332|117
1620991200000|2021-05-14 11:20:00|13336|13333|13333.5|13330.5|13336.1|13333.1|13333.3|13329.4|127
1620991500000|2021-05-14 11:25:00|13335.3|13329.3|13337.5|13334.5|13338.7|13335.2|13333.9|13329.3|175
1620991800000|2021-05-14 11:30:00|13337.6|13334.6|13339.5|13333.5|13339.6|13335.2|13337.4|13332.7|306
1620992100000|2021-05-14 11:35:00|13339.6|13333.6|13335.1|13329.1|13339.6|13335|13332.8|13328.9|219
1620992400000|2021-05-14 11:40:00|13335|13329|13337.5|13331.5|13339.4|13333.4|13333.2|13328.7|307
1620992700000|2021-05-14 11:45:00|13337.4|13331.4|13333.6|13330.6|13337.5|13332.9|13333.3|13329.9|144
1620993000000|2021-05-14 11:50:00|13333.5|13330.5|13333.5|13330.5|13335.5|13331.1|13332.2|13328.1|177
1620993300000|2021-05-14 11:55:00|13333.4|13330.4|13335|13332|13337.3|13333.1|13333.4|13330|181
1620993600000|2021-05-14 12:00:00|13335.1|13332.1|13335.6|13332.6|13337.7|13333.5|13335|13330.6|199
1620993900000|2021-05-14 12:05:00|13335.8|13332.8|13334|13331|13339.1|13334.6|13333.8|13329.7|263
1620994200000|2021-05-14 12:10:00|13333.9|13330.9|13332|13329|13335.7|13331.2|13331.3|13327.2|232
1620994500000|2021-05-14 12:15:00|13332.1|13329.1|13332.3|13329.3|13332.3|13329.3|13330.2|13326|225
1620994800000|2021-05-14 12:20:00|13332.2|13329.2|13332|13329|13335.4|13331.1|13330.3|13326.3|254
1620995100000|2021-05-14 12:25:00|13332.1|13329.1|13338.7|13324.9|13340.2|13329.2|13330.8|13322.4|191
1620995400000|2021-05-14 12:30:00|13336.9|13325.5|13334|13328|13338.2|13331.5|13323.8|13317.8|572
1620995700000|2021-05-14 12:35:00|13333.9|13327.9|13334.3|13328.3|13339.6|13333.6|13332.5|13326.5|570
1620996000000|2021-05-14 12:40:00|13334.2|13328.2|13335.2|13329.2|13336.7|13332.1|13332|13327.1|435
1620996300000|2021-05-14 12:45:00|13335.1|13329.1|13330.5|13324.5|13336.4|13331.7|13329.2|13324|435
1620996600000|2021-05-14 12:50:00|13330.4|13324.4|13331|13328|13332.6|13328.4|13328.7|13324.1|309
1620996900000|2021-05-14 12:55:00|13331.1|13328.1|13328.9|13322.9|13331.5|13328.2|13326|13321.7|319
1620997200000|2021-05-14 13:00:00|13329|13323|13329.3|13326.3|13332.4|13328.1|13327.4|13322.9|374
1620997500000|2021-05-14 13:05:00|13329.2|13326.2|13329.3|13323.3|13333.5|13329.1|13327|13322.4|327
1620997800000|2021-05-14 13:10:00|13329.2|13323.2|13329.9|13323.9|13329.9|13324.9|13326.9|13322.3|174
1620998100000|2021-05-14 13:15:00|13330|13324|13326.1|13323.1|13330.1|13325.6|13324.9|13320.5|247
1620998400000|2021-05-14 13:20:00|13326.2|13323.2|13322.4|13319.4|13327.5|13323.2|13320.9|13316.4|307
1620998700000|2021-05-14 13:25:00|13322.3|13319.3|13325.2|13322.2|13328.2|13323.8|13322.1|13319.1|297
1620999000000|2021-05-14 13:30:00|13325.3|13322.3|13324.2|13321.2|13325.7|13322.3|13322.1|13317.7|357
1620999300000|2021-05-14 13:35:00|13324.3|13321.3|13321.3|13315.3|13325.6|13321.4|13319.7|13314.9|307
1620999600000|2021-05-14 13:40:00|13321.2|13315.2|13320.1|13314.1|13321.2|13316|13316.9|13311.4|386
1620999900000|2021-05-14 13:45:00|13318.7|13315.7|13318.3|13312.3|13321.5|13316.2|13315.9|13311.6|338
1621000200000|2021-05-14 13:50:00|13316.8|13313.8|13316.3|13310.3|13319.8|13315.1|13313.8|13309.6|262
1621000500000|2021-05-14 13:55:00|13314.9|13311.9|13320.3|13314.3|13320.5|13316|13314.3|13310|215
1621000800000|2021-05-14 14:00:00|13320.4|13314.4|13318.1|13315.1|13326|13320.1|13317.1|13311.2|325
1621001100000|2021-05-14 14:05:00|13319.5|13313.5|13322.4|13319.4|13324.4|13320.1|13317.9|13313.3|376
1621001400000|2021-05-14 14:10:00|13323.6|13317.6|13319.1|13316.1|13323.8|13319.4|13318.3|13313.6|322
1621001700000|2021-05-14 14:15:00|13319|13316|13320.1|13317.1|13321.2|13317.2|13318|13314.3|267
1621002000000|2021-05-14 14:20:00|13320.2|13317.2|13320.2|13317.2|13321.8|13317.5|13317.9|13313.4|274
1621002300000|2021-05-14 14:25:00|13320.5|13317.5|13326.5|13323.5|13327.7|13323.6|13319.7|13316.1|309
1621002600000|2021-05-14 14:30:00|13326.4|13323.4|13325.7|13322.7|13327.5|13323.4|13324.3|13319.9|263
1621002900000|2021-05-14 14:35:00|13325.6|13322.6|13329.8|13326.8|13331.8|13327.3|13325.6|13321.4|284
1621003200000|2021-05-14 14:40:00|13329.9|13326.9|13330.9|13327.9|13331.6|13328|13328.5|13324.2|267
1621003500000|2021-05-14 14:45:00|13330.8|13327.8|13328|13325|13331.8|13327.8|13327.8|13323.2|300
1621003800000|2021-05-14 14:50:00|13327.9|13324.9|13327.7|13324.7|13329.5|13325.3|13326.2|13321.9|252
1621004100000|2021-05-14 14:55:00|13327.8|13324.8|13330.2|13327.2|13333.1|13328.4|13326.5|13323.1|255
1621004400000|2021-05-14 15:00:00|13330|13327|13332.4|13329.4|13335|13330|13329.7|13325.4|282
1621004700000|2021-05-14 15:05:00|13332.5|13329.5|13330.1|13327.1|13333.9|13329.6|13330.1|13325.6|204
1621005000000|2021-05-14 15:10:00|13331.6|13325.6|13329.9|13326.9|13331.6|13327.1|13329.3|13324.8|137
1621005300000|2021-05-14 15:15:00|13330|13327|13334.7|13328.7|13334.9|13329.2|13329.6|13325.2|177
1621005600000|2021-05-14 15:20:00|13334.8|13328.8|13333.2|13327.2|13334.8|13329.9|13331.5|13327.1|128
1621005900000|2021-05-14 15:25:00|13333.1|13327.1|13331.2|13328.2|13333.4|13328.8|13330.5|13326.3|118
1621006200000|2021-05-14 15:30:00|13331.1|13328.1|13331.9|13328.9|13333.8|13329.8|13330.6|13326.1|189
1621006500000|2021-05-14 15:35:00|13333.2|13327.2|13333.4|13327.4|13333.7|13329.4|13331.7|13327.2|186
1621006800000|2021-05-14 15:40:00|13333.5|13327.5|13332.2|13329.2|13333.5|13330.2|13331.9|13327.4|159
1621007100000|2021-05-14 15:45:00|13332.1|13329.1|13330.5|13327.5|13332.6|13329.2|13329.4|13325.8|188
1621007400000|2021-05-14 15:50:00|13330.4|13327.4|13328.3|13325.3|13330.9|13327.5|13328.2|13323.7|194
1621007700000|2021-05-14 15:55:00|13328.2|13325.2|13329|13326|13329.9|13326.2|13326.8|13323.1|170
1621008000000|2021-05-14 16:00:00|13328.9|13325.9|13326.2|13323.2|13330.7|13326.2|13326.1|13321.6|173
1621008300000|2021-05-14 16:05:00|13327.8|13321.8|13328.7|13325.7|13330.3|13326.3|13326.5|13321.8|185
1621008600000|2021-05-14 16:10:00|13328.8|13325.8|13328.1|13325.1|13330.6|13326.3|13327.7|13323.2|165
1621008900000|2021-05-14 16:15:00|13328.2|13325.2|13328.2|13325.2|13330.5|13325.9|13327.9|13323.4|114
1621009200000|2021-05-14 16:20:00|13328.1|13325.1|13328.3|13325.3|13329.7|13325.3|13327.3|13322.8|137
1621009500000|2021-05-14 16:25:00|13328.2|13325.2|13328.2|13325.2|13329.9|13325.6|13327.7|13323.5|155
1621009800000|2021-05-14 16:30:00|13328.1|13325.1|13329.1|13326.1|13330.6|13326.3|13327.8|13323.4|127
1621010100000|2021-05-14 16:35:00|13330.5|13324.5|13333.6|13327.6|13335.2|13330.7|13328.8|13324|259
1621010400000|2021-05-14 16:40:00|13333.7|13327.7|13332.5|13329.5|13334.7|13330|13330.4|13325.8|154
1621010700000|2021-05-14 16:45:00|13332.6|13329.6|13331.9|13328.9|13334.3|13329.8|13331.8|13327.6|120
1621011000000|2021-05-14 16:50:00|13331.8|13328.8|13330.6|13327.6|13332.7|13328.9|13329|13324.5|136
1621011300000|2021-05-14 16:55:00|13330.5|13327.5|13329|13326|13331.9|13327.6|13328.1|13323.8|208
1621011600000|2021-05-14 17:00:00|13328.9|13325.9|13327.7|13324.7|13330.7|13326.2|13327.5|13323.1|143
1621011900000|2021-05-14 17:05:00|13327.8|13324.8|13329.8|13326.8|13331.7|13327.1|13327.7|13323.7|121
1621012200000|2021-05-14 17:10:00|13329.9|13326.9|13329.7|13326.7|13331.4|13327|13328.9|13325.1|86
1621012500000|2021-05-14 17:15:00|13330|13327|13329.8|13326.8|13331.3|13327|13329.4|13325.2|75
1621012800000|2021-05-14 17:20:00|13329.7|13326.7|13329.6|13326.6|13331.3|13326.8|13329.2|13325.1|88
1621013100000|2021-05-14 17:25:00|13329.5|13326.5|13328.9|13325.9|13329.6|13326.6|13328.6|13325.6|99
1621013400000|2021-05-14 17:30:00|13328.8|13325.8|13327.5|13324.5|13329.7|13325.9|13327.4|13323.4|106
1621013700000|2021-05-14 17:35:00|13327.4|13324.4|13328.1|13325.1|13330.6|13326|13327|13322.7|146
1621014000000|2021-05-14 17:40:00|13328.2|13325.2|13329.5|13326.5|13331.2|13326.7|13328|13324.4|93
1621014300000|2021-05-14 17:45:00|13329.6|13326.6|13330.7|13324.7|13331.5|13327|13329.2|13324.6|154
1621014600000|2021-05-14 17:50:00|13330.6|13324.6|13329|13326|13330.7|13326.4|13328.9|13324.5|88
1621014900000|2021-05-14 17:55:00|13328.9|13325.9|13329.2|13326.2|13330.8|13326.4|13328.9|13324.8|83
1621015200000|2021-05-14 18:00:00|13329.3|13326.3|13330.6|13324.6|13331.2|13326.8|13328.9|13324.5|124
1621015500000|2021-05-14 18:05:00|13329.1|13326.1|13326.6|13323.6|13330.5|13326.1|13326.1|13321.6|161
1621015800000|2021-05-14 18:10:00|13326.4|13323.4|13323.3|13320.3|13327.7|13323.6|13322.8|13318.1|244
1621016100000|2021-05-14 18:15:00|13323.2|13320.2|13321.6|13318.6|13325.5|13320.8|13321.5|13317|141
1621016400000|2021-05-14 18:20:00|13321.5|13318.5|13320.8|13317.8|13322.4|13318.6|13320|13316.2|139
1621016700000|2021-05-14 18:25:00|13322|13316|13320.5|13317.5|13322.3|13318|13319.9|13315.5|88
1621017000000|2021-05-14 18:30:00|13320.4|13317.4|13320.2|13317.2|13322|13317.6|13319.7|13315.2|104
1621017300000|2021-05-14 18:35:00|13320.1|13317.1|13320.1|13317.1|13321.7|13317.5|13319.7|13315.4|69
1621017600000|2021-05-14 18:40:00|13320|13317|13319.1|13316.1|13321.7|13317.3|13319|13315.1|127
1621017900000|2021-05-14 18:45:00|13319|13316|13317.9|13314.9|13320.9|13316.6|13316.8|13312.3|162
1621018200000|2021-05-14 18:50:00|13319.4|13313.4|13316.9|13313.9|13319.7|13315.3|13316.8|13312.2|94
1621018500000|2021-05-14 18:55:00|13317|13314|13317|13314|13319.7|13315.3|13316.9|13312.3|134
1621018800000|2021-05-14 19:00:00|13317.1|13314.1|13317.6|13314.6|13319.7|13315.2|13316.9|13312.5|117
1621019100000|2021-05-14 19:05:00|13317.7|13314.7|13318.1|13315.1|13319.9|13315.1|13317.4|13312.8|103
1621019400000|2021-05-14 19:10:00|13318|13315|13317.8|13314.8|13319.8|13315.2|13317.8|13313.3|114
1621019700000|2021-05-14 19:15:00|13317.9|13314.9|13319.3|13313.3|13319.6|13315|13317.7|13313.1|103
1621020000000|2021-05-14 19:20:00|13319.2|13313.2|13317.6|13314.6|13319.5|13314.9|13317.4|13312.9|80
1621020300000|2021-05-14 19:25:00|13317.7|13314.7|13319.4|13313.4|13319.9|13315.4|13317.6|13313.2|134
1621020600000|2021-05-14 19:30:00|13319.3|13313.3|13320.6|13314.6|13321.4|13316.7|13317.8|13313.3|135
1621020900000|2021-05-14 19:35:00|13320.7|13314.7|13320.8|13314.8|13321.4|13316.7|13319.1|13314.6|150
1621021200000|2021-05-14 19:40:00|13320.9|13314.9|13319.2|13313.2|13321|13315.7|13317.8|13313.2|198
1621021500000|2021-05-14 19:45:00|13317.9|13314.9|13318.2|13315.2|13319.7|13315.2|13317.2|13312.3|158
1621021800000|2021-05-14 19:50:00|13319.7|13313.7|13318.4|13312.4|13319.9|13315.4|13318.1|13312.3|152
1621022100000|2021-05-14 19:55:00|13318.3|13312.3|13319.5|13313.5|13319.7|13314.8|13316.7|13312.2|218
1621022400000|2021-05-14 20:00:00|13319.8|13313.8|13320.8|13314.8|13321.1|13315.1|13319.8|13313.8|120
1621022700000|2021-05-14 20:05:00|13320.9|13314.9|13319.5|13313.5|13320.9|13314.9|13318.2|13312.2|123
1621023000000|2021-05-14 20:10:00|13319.6|13313.6|13319.2|13313.2|13320|13314|13318.8|13312.8|118
1621023300000|2021-05-14 20:15:00|13319.3|13313.3|13319.1|13313.1|13320|13315.1|13317.9|13312.6|103
1621023600000|2021-05-14 20:20:00|13319.7|13313.7|13318.3|13312.3|13320.2|13315|13317.9|13311.9|132
1621023900000|2021-05-14 20:25:00|13318.4|13312.4|13319|13313|13319.5|13313.5|13317.9|13311.9|180
1621024200000|2021-05-14 20:30:00|13319.1|13313.1|13318.7|13312.7|13319.6|13313.6|13318.1|13312.1|317
1621024500000|2021-05-14 20:35:00|13318.8|13312.8|13319.5|13313.5|13320|13314|13318.3|13312.3|116
1621024800000|2021-05-14 20:40:00|13319.4|13313.4|13317.8|13311.8|13319.7|13313.7|13317.7|13311.7|84
1621025100000|2021-05-14 20:45:00|13317.9|13311.9|13317.3|13311.3|13318.4|13312.4|13317.2|13311.2|73
1621025400000|2021-05-14 20:50:00|13317.4|13311.4|13319.6|13313.6|13324.2|13314.5|13317.2|13308|146
1621025700000|2021-05-14 20:55:00|13319.8|13313.8|13330.1|13314.1|13339.8|13323.8|13317.1|13301.1|236
1621195200000|2021-05-16 20:00:00|13330.6|13318.1|13332.5|13315.5|13335.5|13320.3|13330.6|13315.5|8
1621195500000|2021-05-16 20:05:00|13331.7|13317.6|13331.1|13317.6|13332.5|13317.6|13331.1|13317.6|3
1621195800000|2021-05-16 20:10:00|13332.5|13315.5|13332.5|13315.5|13335.5|13319.8|13331.1|13314.7|9
1621196100000|2021-05-16 20:15:00|13336.1|13319.9|13327.8|13320.8|13336.1|13320.8|13327.8|13315.5|7
1621196400000|2021-05-16 20:20:00|13332.5|13315.5|13336.1|13319.9|13336.1|13319.9|13331.7|13314.7|8
1621196700000|2021-05-16 20:25:00|13331.7|13315.5|13336.1|13319.9|13336.1|13319.9|13331.7|13314.7|15
1621197000000|2021-05-16 20:30:00|13332.5|13315.5|13327.8|13320.8|13336.1|13320.8|13327.8|13315.5|3
1621197300000|2021-05-16 20:35:00|13332.5|13315.5|13332.5|13315.5|13332.5|13315.5|13331.7|13315.5|3
1621197600000|2021-05-16 20:40:00|13331.7|13314.7|13336.1|13319.9|13336.1|13320.8|13327.8|13314.7|7
1621197900000|2021-05-16 20:45:00|13332.5|13315.5|13331.7|13315.5|13336.1|13319.9|13331.6|13314.6|9
1621198200000|2021-05-16 20:50:00|13332.5|13314.7|13332.5|13314.7|13336.1|13320.8|13327.8|13314.7|17
1621198500000|2021-05-16 20:55:00|13335|13315.5|13336.2|13314.2|13336.5|13320.9|13327.9|13313|30
1621198800000|2021-05-16 21:00:00|13336.1|13314.1|13336.1|13322.5|13336.5|13328.9|13330.5|13314.1|37
1621199100000|2021-05-16 21:05:00|13333.8|13326.8|13332.6|13325.6|13333.8|13326.8|13331.8|13324.8|54
1621199400000|2021-05-16 21:10:00|13332.7|13325.7|13332.7|13325.7|13332.9|13325.9|13332|13325|37
1621199700000|2021-05-16 21:15:00|13332.9|13325.9|13333|13326|13333.5|13326.5|13332.5|13325.5|27
1621200000000|2021-05-16 21:20:00|13332.9|13325.9|13328.2|13315.8|13333|13326|13327.3|13312.3|31
1621200300000|2021-05-16 21:25:00|13331|13312.3|13323.2|13316.2|13332.2|13317.2|13322.9|13309.3|105
1621200600000|2021-05-16 21:30:00|13323|13316|13330.5|13323.5|13337.9|13325.2|13323|13313.2|159
1621200900000|2021-05-16 21:35:00|13330.4|13323.4|13333.3|13320.7|13333.7|13323.8|13330.2|13320.2|103
1621201200000|2021-05-16 21:40:00|13332.8|13320.6|13331.9|13315.9|13333.3|13324|13329.8|13315.9|173
1621201500000|2021-05-16 21:45:00|13332|13316|13338.8|13322.9|13339.4|13324.4|13331.5|13315.9|208
1621201800000|2021-05-16 21:50:00|13338.2|13323.1|13334|13323.3|13338.9|13325.4|13331.3|13320|172
1621202100000|2021-05-16 21:55:00|13333.2|13324|13337|13324.4|13338.6|13325.7|13331.3|13320.4|180
1621202400000|2021-05-16 22:00:00|13336.8|13325.1|13335.1|13325.8|13338.8|13326.2|13332.7|13320.5|238
1621202700000|2021-05-16 22:05:00|13335.4|13321.8|13330|13321.9|13338.1|13326.3|13329.2|13317|283
1621203000000|2021-05-16 22:10:00|13329.7|13321.5|13334.1|13321|13334.7|13323.5|13329.2|13318.5|181
1621203300000|2021-05-16 22:15:00|13331.6|13322.2|13329.6|13322.9|13334.3|13324|13329|13317.8|173
1621203600000|2021-05-16 22:20:00|13329.7|13322.6|13329.1|13322.3|13330.9|13324.5|13327.7|13320.7|130
1621203900000|2021-05-16 22:25:00|13328.7|13322.7|13328.5|13322.3|13330.3|13323.8|13326.8|13320.8|111
1621204200000|2021-05-16 22:30:00|13328.8|13322.1|13328.5|13322.5|13330.2|13323.8|13327.3|13321.3|190
1621204500000|2021-05-16 22:35:00|13329|13321.9|13327.5|13321.5|13329.8|13322.9|13327.1|13321.1|161
1621204800000|2021-05-16 22:40:00|13327.3|13321.3|13329.7|13320.7|13329.7|13322.5|13327.2|13320.7|114
1621205100000|2021-05-16 22:45:00|13327.8|13321.8|13328|13322|13329.2|13322.4|13326.8|13320.8|119
1621205400000|2021-05-16 22:50:00|13328.1|13322.1|13328.1|13322.1|13329|13322.5|13327.4|13321.2|95
1621205700000|2021-05-16 22:55:00|13327.7|13321.7|13329.2|13322.8|13329.4|13323.4|13327.7|13320.7|131
1621206000000|2021-05-16 23:00:00|13328.9|13322.6|13328|13322|13328.9|13322.9|13327.6|13321.6|97
1621206300000|2021-05-16 23:05:00|13328.1|13322.1|13331.3|13325.3|13332|13326|13327.5|13321.5|130
1621206600000|2021-05-16 23:10:00|13331.5|13325.5|13331.6|13325.6|13332.3|13326.3|13330.5|13324.5|103
1621206900000|2021-05-16 23:15:00|13331.7|13325.7|13331.3|13325.3|13331.7|13326.7|13329.6|13325.1|86
1621207200000|2021-05-16 23:20:00|13331.2|13325.2|13330.2|13324.2|13331.3|13325.3|13329.9|13323.9|87
1621207500000|2021-05-16 23:25:00|13330|13324|13330.1|13324.1|13330.4|13324.4|13329.8|13323.8|66
1621207800000|2021-05-16 23:30:00|13330.3|13324.3|13330.1|13324.1|13330.8|13324.8|13329.8|13323.8|83
1621208100000|2021-05-16 23:35:00|13330.2|13324.2|13329.8|13323.8|13330.3|13325.5|13328.2|13323.8|65
1621208400000|2021-05-16 23:40:00|13330|13324|13329.9|13323.9|13330.1|13325.5|13328.2|13323.6|98
1621208700000|2021-05-16 23:45:00|13329.8|13323.8|13330.7|13324.7|13331.5|13325.5|13328.3|13323.7|126
1621209000000|2021-05-16 23:50:00|13330.6|13324.6|13330.6|13324.6|13331.1|13326.3|13329.1|13324.5|71
1621209300000|2021-05-16 23:55:00|13330.7|13324.7|13330.8|13324.8|13331.2|13326.4|13329|13324.5|78
1621209600000|2021-05-17 00:00:00|13330.7|13324.7|13332.8|13326.8|13333.2|13328.3|13329.5|13324.7|131
1621209900000|2021-05-17 00:05:00|13331.5|13328.5|13336|13330|13336.1|13331.3|13331.1|13326.6|145
1621210200000|2021-05-17 00:10:00|13336.1|13330.1|13340.6|13337.6|13342.4|13337.8|13334.9|13330.1|191
1621210500000|2021-05-17 00:15:00|13340.5|13337.5|13340.3|13337.3|13344.6|13340|13340.2|13335.7|196
1621210800000|2021-05-17 00:20:00|13341.9|13335.9|13343.5|13337.5|13343.5|13339|13340.7|13335.8|137
1621211100000|2021-05-17 00:25:00|13343.2|13337.2|13349|13343|13349.1|13344.1|13341|13336.5|251
1621211400000|2021-05-17 00:30:00|13349.1|13343.1|13348.9|13342.9|13349.1|13344.4|13346.4|13341.8|163
1621211700000|2021-05-17 00:35:00|13348.8|13342.8|13346.6|13340.6|13349|13344.4|13344.9|13340.5|169
1621212000000|2021-05-17 00:40:00|13346.7|13340.7|13348.2|13345.2|13350.6|13346.2|13346.4|13340.4|268
1621212300000|2021-05-17 00:45:00|13348.1|13345.1|13345.6|13342.6|13349.5|13345.2|13344.9|13340.4|175
1621212600000|2021-05-17 00:50:00|13347.1|13341.1|13345|13342|13347.6|13343.2|13344.7|13340.3|280
1621212900000|2021-05-17 00:55:00|13344.9|13341.9|13345.6|13342.6|13346.7|13342.7|13344.7|13340.2|112
1621213200000|2021-05-17 01:00:00|13345.8|13342.8|13349.8|13343.8|13350.7|13346.3|13345.8|13341.3|189
1621213500000|2021-05-17 01:05:00|13349.9|13343.9|13349.8|13346.8|13352.9|13348.4|13348.3|13343.9|270
1621213800000|2021-05-17 01:10:00|13349.9|13346.9|13351.6|13345.6|13352.1|13347.5|13349.5|13345.2|188
1621214100000|2021-05-17 01:15:00|13351.7|13345.7|13356.3|13350.3|13357.6|13353.2|13350.4|13345.7|270
1621214400000|2021-05-17 01:20:00|13356|13350|13352|13349|13356|13352.1|13350.7|13346|234
1621214700000|2021-05-17 01:25:00|13351.9|13348.9|13351.1|13348.1|13353.4|13348.9|13349.7|13345.2|220
1621215000000|2021-05-17 01:30:00|13351|13348|13347.5|13344.5|13352.9|13348.6|13347.1|13342.7|246
1621215300000|2021-05-17 01:35:00|13347.4|13344.4|13347.6|13344.6|13350.9|13346.3|13347.4|13343.2|215
1621215600000|2021-05-17 01:40:00|13347.7|13344.7|13350.1|13347.1|13351.4|13347.3|13346.7|13342.3|179
1621215900000|2021-05-17 01:45:00|13350|13347|13350.5|13347.5|13351.8|13347.5|13349.1|13344.5|169
1621216200000|2021-05-17 01:50:00|13350.4|13347.4|13353.9|13350.9|13355.4|13351.1|13350.4|13346.8|231
1621216500000|2021-05-17 01:55:00|13354.2|13351.2|13356.4|13350.4|13356.4|13352.6|13353.9|13349.9|165
1621216800000|2021-05-17 02:00:00|13356.3|13350.3|13356.3|13353.3|13359.9|13355.6|13354.6|13350|285
1621217100000|2021-05-17 02:05:00|13356.4|13353.4|13354.2|13351.2|13357.8|13353.4|13354|13349.5|212
1621217400000|2021-05-17 02:10:00|13354.3|13351.3|13352.9|13346.9|13355.9|13351.3|13350.9|13346.5|232
1621217700000|2021-05-17 02:15:00|13353|13347|13356.5|13350.5|13357.4|13352.9|13352.8|13346.8|237
1621218000000|2021-05-17 02:20:00|13356.4|13350.4|13354.1|13351.1|13356.9|13352.5|13353.9|13349.7|196
1621218300000|2021-05-17 02:25:00|13354|13351|13354|13351|13355.6|13351.2|13353.6|13349.5|78
1621218600000|2021-05-17 02:30:00|13355.6|13349.6|13354.5|13348.5|13356|13352|13353.8|13348.3|182
1621218900000|2021-05-17 02:35:00|13354.4|13348.4|13347.4|13344.4|13354.5|13349.9|13346.5|13342|218
1621219200000|2021-05-17 02:40:00|13348.8|13342.8|13350.6|13344.6|13350.8|13345.6|13347.6|13342.8|186
1621219500000|2021-05-17 02:45:00|13350.5|13344.5|13350.6|13344.6|13350.9|13346.3|13348.6|13343.7|166
1621219800000|2021-05-17 02:50:00|13349|13346|13349.6|13346.6|13351.3|13346.9|13348.7|13344.5|200
1621220100000|2021-05-17 02:55:00|13349.7|13346.7|13346.7|13343.7|13351.8|13347.3|13345.9|13341.5|226
1621220400000|2021-05-17 03:00:00|13346.9|13343.9|13347.8|13341.8|13349.8|13345.4|13346.3|13341.8|173
1621220700000|2021-05-17 03:05:00|13347.9|13341.9|13342.3|13339.3|13347.9|13343.6|13342.2|13337.8|188
1621221000000|2021-05-17 03:10:00|13342.4|13339.4|13345|13342|13346.3|13342|13342.1|13338.1|215
1621221300000|2021-05-17 03:15:00|13345.1|13342.1|13345.1|13342.1|13346.5|13342.2|13343.9|13339.5|171
1621221600000|2021-05-17 03:20:00|13345.2|13342.2|13348.9|13345.9|13350.5|13346.1|13344.9|13340.8|200
1621221900000|2021-05-17 03:25:00|13349|13346|13349|13346|13350.6|13346.3|13348.2|13343.7|151
1621222200000|2021-05-17 03:30:00|13349.1|13346.1|13354.4|13348.4|13354.5|13349.9|13349|13344.5|158
1621222500000|2021-05-17 03:35:00|13352.9|13349.9|13351.3|13348.3|13354.4|13350.1|13351.2|13347.2|213
1621222800000|2021-05-17 03:40:00|13351.4|13348.4|13350.8|13347.8|13353.2|13348.6|13350.6|13346.2|203
1621223100000|2021-05-17 03:45:00|13350.9|13347.9|13352|13349|13353.4|13349.5|13350.8|13347.2|170
1621223400000|2021-05-17 03:50:00|13351.9|13348.9|13352.8|13349.8|13354.6|13350|13351.9|13347.6|164
1621223700000|2021-05-17 03:55:00|13352.9|13349.9|13355.1|13352.1|13356.8|13352.4|13352.6|13348.2|157
1621224000000|2021-05-17 04:00:00|13355.2|13352.2|13355.7|13352.7|13357.4|13353.2|13355.2|13350.9|143
1621224300000|2021-05-17 04:05:00|13355.6|13352.6|13354|13351|13357.1|13352.6|13353.8|13349.8|120
1621224600000|2021-05-17 04:10:00|13354.1|13351.1|13354.5|13351.5|13356.1|13351.7|13352.9|13348.9|182
1621224900000|2021-05-17 04:15:00|13354.6|13351.6|13353.1|13350.1|13357.3|13352.7|13353|13348.5|188
1621225200000|2021-05-17 04:20:00|13353.2|13350.2|13353|13350|13354.6|13350.2|13352.2|13348.1|122
1621225500000|2021-05-17 04:25:00|13353.2|13350.2|13359.5|13353.5|13359.6|13355.2|13353|13348.6|152
1621225800000|2021-05-17 04:30:00|13358.3|13355.3|13356.9|13353.9|13359.6|13355.3|13355.6|13350.8|175
1621226100000|2021-05-17 04:35:00|13358.5|13352.5|13358.7|13355.7|13360.8|13356.3|13356.9|13352.4|166
1621226400000|2021-05-17 04:40:00|13358.6|13355.6|13357.9|13354.9|13360.5|13356|13357.9|13353.4|164
1621226700000|2021-05-17 04:45:00|13358|13355|13356.8|13353.8|13359|13355.2|13356.6|13352.7|113
1621227000000|2021-05-17 04:50:00|13356.9|13353.9|13357.3|13354.3|13358.9|13354.5|13355.8|13351.5|118
1621227300000|2021-05-17 04:55:00|13357.4|13354.4|13357.9|13354.9|13359.1|13355|13357.1|13352.7|97
1621227600000|2021-05-17 05:00:00|13358|13355|13357.6|13354.6|13359.6|13355.2|13357.4|13353.3|133
1621227900000|2021-05-17 05:05:00|13357.5|13354.5|13354.8|13351.8|13357.6|13354.6|13354.8|13350.6|126
1621228200000|2021-05-17 05:10:00|13354.9|13351.9|13355.4|13352.4|13356.7|13352.6|13354.5|13350.7|85
1621228500000|2021-05-17 05:15:00|13355.5|13352.5|13360.3|13354.3|13360.5|13356.1|13355|13351.6|203
1621228800000|2021-05-17 05:20:00|13360.2|13354.2|13356.9|13353.9|13360.2|13355.3|13356.5|13352.6|165
1621229100000|2021-05-17 05:25:00|13356.8|13353.8|13356.5|13353.5|13358.1|13353.9|13355.9|13352.1|103
1621229400000|2021-05-17 05:30:00|13356.6|13353.6|13356.3|13353.3|13357.9|13353.7|13354.9|13350.5|190
1621229700000|2021-05-17 05:35:00|13356.2|13353.2|13355.6|13352.6|13357.6|13353.3|13355.6|13351.1|121
1621230000000|2021-05-17 05:40:00|13355.5|13352.5|13354.2|13351.2|13357|13352.6|13353.5|13349.1|194
1621230300000|2021-05-17 05:45:00|13354.1|13351.1|13357.1|13354.1|13358.2|13354.2|13353.9|13349.5|171
1621230600000|2021-05-17 05:50:00|13357.2|13354.2|13358.8|13355.8|13360.3|13356|13357.1|13353.4|214
1621230900000|2021-05-17 05:55:00|13358.9|13355.9|13357.3|13354.3|13360.1|13356.2|13356.4|13352.6|207
1621231200000|2021-05-17 06:00:00|13358.7|13352.7|13357.1|13354.1|13359.6|13355.1|13355.8|13352.3|244
1621231500000|2021-05-17 06:05:00|13357.2|13354.2|13355.1|13352.1|13358.4|13354.2|13353|13349.2|306
1621231800000|2021-05-17 06:10:00|13355|13352|13352|13349|13357.3|13353.2|13351.8|13347.5|263
1621232100000|2021-05-17 06:15:00|13351.9|13348.9|13350.3|13347.3|13352.7|13349|13349.9|13345.6|310
1621232400000|2021-05-17 06:20:00|13350.2|13347.2|13352|13349|13354.4|13349.8|13349.2|13344.7|237
1621232700000|2021-05-17 06:25:00|13352.1|13349.1|13352.9|13349.9|13354.2|13350.2|13350.7|13346.7|298
1621233000000|2021-05-17 06:30:00|13352.8|13349.8|13348.9|13345.9|13353.4|13350.4|13348.8|13344.7|291
1621233300000|2021-05-17 06:35:00|13348.8|13345.8|13347.4|13344.4|13349|13345.9|13346|13341.5|231
1621233600000|2021-05-17 06:40:00|13347.5|13344.5|13348|13345|13349.5|13345.2|13346.8|13342.4|234
1621233900000|2021-05-17 06:45:00|13348.1|13345.1|13345.7|13342.7|13349.7|13345.5|13345.6|13342.2|198
1621234200000|2021-05-17 06:50:00|13345.8|13342.8|13347.5|13341.5|13348.8|13344.8|13345.4|13341.4|189
1621234500000|2021-05-17 06:55:00|13346|13343|13348.5|13345.5|13349.9|13345.6|13343.9|13339.4|187
1621234800000|2021-05-17 07:00:00|13348.4|13345.4|13346|13343|13352|13347.5|13345.7|13341.3|311
1621235100000|2021-05-17 07:05:00|13346.2|13343.2|13343.6|13340.6|13347.2|13343.2|13343.4|13338.6|301
1621235400000|2021-05-17 07:10:00|13343.5|13340.5|13344|13341|13346.4|13342|13343|13338.8|283
1621235700000|2021-05-17 07:15:00|13343.9|13340.9|13349.3|13343.3|13350.4|13345.8|13343.6|13339.4|291
1621236000000|2021-05-17 07:20:00|13349.2|13343.2|13351.9|13345.9|13351.9|13347.6|13346.4|13342.1|319
1621236300000|2021-05-17 07:25:00|13352|13346|13352.3|13349.3|13354.1|13349.4|13349.2|13344.9|268
1621236600000|2021-05-17 07:30:00|13352.4|13349.4|13352.3|13349.3|13355.1|13350.5|13351.6|13347.1|360
1621236900000|2021-05-17 07:35:00|13352.2|13349.2|13352|13349|13354.6|13349.8|13350.1|13345.8|423
1621237200000|2021-05-17 07:40:00|13351.9|13348.9|13354.5|13348.5|13354.7|13349.2|13350.2|13345.8|261
1621237500000|2021-05-17 07:45:00|13354.4|13348.4|13359.1|13353.1|13360.5|13355.1|13353.2|13348.4|298
1621237800000|2021-05-17 07:50:00|13359|13353|13360.3|13354.3|13361.8|13357.1|13358.1|13353|314
1621238100000|2021-05-17 07:55:00|13360.2|13354.2|13357.7|13354.7|13360.6|13356.1|13356.4|13351.9|220
1621238400000|2021-05-17 08:00:00|13357.8|13354.8|13354.1|13351.1|13359.8|13355.2|13353.6|13349.3|262
1621238700000|2021-05-17 08:05:00|13354|13351|13353.7|13350.7|13355.6|13351.2|13352.2|13347.8|237
1621239000000|2021-05-17 08:10:00|13353.6|13350.6|13360.5|13357.5|13362.5|13358|13353.5|13348.7|256
1621239300000|2021-05-17 08:15:00|13360.4|13357.4|13362|13356|13363.6|13359.2|13359.1|13354.5|207
1621239600000|2021-05-17 08:20:00|13360.7|13357.7|13360.9|13357.9|13364|13359.6|13360.7|13356.1|257
1621239900000|2021-05-17 08:25:00|13361|13358|13359.5|13356.5|13363.1|13358.3|13358.9|13354.7|365
1621240200000|2021-05-17 08:30:00|13359.4|13356.4|13358.3|13355.3|13359.9|13356.8|13357.7|13353.1|219
1621240500000|2021-05-17 08:35:00|13358.2|13355.2|13359.4|13356.4|13361.8|13357.4|13358.1|13354.5|168
1621240800000|2021-05-17 08:40:00|13359.3|13356.3|13361.2|13358.2|13364.8|13360.5|13358.6|13354.2|303
1621241100000|2021-05-17 08:45:00|13360.9|13357.9|13361.1|13358.1|13363.4|13358.9|13360.7|13356.3|174
1621241400000|2021-05-17 08:50:00|13361|13358|13361.2|13358.2|13361.4|13358.4|13360.9|13357.9|92
1621241700000|2021-05-17 08:55:00|13361.1|13358.1|13360.7|13357.7|13361.2|13358.2|13360.3|13357.3|112
1621242000000|2021-05-17 09:00:00|13360.6|13357.6|13360.7|13357.7|13362.4|13357.9|13358.7|13355.6|185
1621242300000|2021-05-17 09:05:00|13360.6|13357.6|13366.4|13363.4|13367.9|13363.5|13360.6|13357.6|180
1621242600000|2021-05-17 09:10:00|13366.3|13363.3|13368.6|13362.6|13372.1|13368.1|13366.2|13362.6|181
1621242900000|2021-05-17 09:15:00|13368.4|13362.4|13367.2|13364.2|13370|13365.7|13366.8|13362.3|161
1621243200000|2021-05-17 09:20:00|13367.1|13364.1|13365.8|13362.8|13367.8|13364.2|13364.4|13360|164
1621243500000|2021-05-17 09:25:00|13365.9|13362.9|13366.9|13363.9|13367.8|13364.8|13364.1|13359.6|170
1621243800000|2021-05-17 09:30:00|13366.8|13363.8|13363.8|13360.8|13366.9|13363.9|13361.8|13357.4|216
1621244100000|2021-05-17 09:35:00|13363.9|13360.9|13362.1|13359.1|13365.9|13361.3|13361.7|13357.8|201
1621244400000|2021-05-17 09:40:00|13362.2|13359.2|13363.5|13360.5|13365.7|13361.9|13362.1|13359.1|198
1621244700000|2021-05-17 09:45:00|13363.4|13360.4|13361.6|13358.6|13364.4|13360.4|13359.6|13355.2|245
1621245000000|2021-05-17 09:50:00|13361.5|13358.5|13358.5|13352.5|13361.8|13358.8|13357.1|13352.3|231
1621245300000|2021-05-17 09:55:00|13357|13354|13354.4|13351.4|13358.7|13354.6|13354.3|13350.4|187
1621245600000|2021-05-17 10:00:00|13354.5|13351.5|13354|13351|13356.2|13351.6|13353.9|13349.5|157
1621245900000|2021-05-17 10:05:00|13354.1|13351.1|13352.5|13349.5|13356.1|13351.7|13351.7|13348.2|186
1621246200000|2021-05-17 10:10:00|13352.8|13349.8|13350.5|13347.5|13353|13350|13350.2|13347.2|157
1621246500000|2021-05-17 10:15:00|13350.9|13347.9|13352.9|13349.9|13355.5|13351.3|13350.9|13346.8|258
1621246800000|2021-05-17 10:20:00|13353|13350|13352.3|13349.3|13354.9|13351.1|13352.1|13347.8|171
1621247100000|2021-05-17 10:25:00|13352.4|13349.4|13350.8|13347.8|13353|13349.4|13349.2|13345.5|198
1621247400000|2021-05-17 10:30:00|13350.7|13347.7|13349.9|13346.9|13351.9|13347.9|13349.3|13345.5|167
1621247700000|2021-05-17 10:35:00|13349.8|13346.8|13352.6|13349.6|13354.2|13349.9|13349.8|13346.8|123
1621248000000|2021-05-17 10:40:00|13352.7|13349.7|13353.4|13350.4|13355.1|13350.7|13352.1|13347.4|193
1621248300000|2021-05-17 10:45:00|13353.5|13350.5|13353.8|13347.8|13355.2|13350.8|13352.4|13347.8|159
1621248600000|2021-05-17 10:50:00|13353.9|13347.9|13356.3|13350.3|13357.1|13352.5|13352|13347.7|175
1621248900000|2021-05-17 10:55:00|13356.4|13350.4|13355.9|13349.9|13357.4|13352.8|13353.9|13349.5|243
1621249200000|2021-05-17 11:00:00|13356|13350|13354.2|13351.2|13356.3|13351.8|13353.7|13349.2|202
1621249500000|2021-05-17 11:05:00|13354.1|13351.1|13354.9|13348.9|13357.2|13352.6|13352.5|13348|192
1621249800000|2021-05-17 11:10:00|13353.4|13350.4|13353.2|13350.2|13355.4|13351.4|13351.9|13347.6|274
1621250100000|2021-05-17 11:15:00|13353|13350|13355.3|13352.3|13357.9|13353.3|13352.5|13348|240
1621250400000|2021-05-17 11:20:00|13355.4|13352.4|13354.4|13351.4|13357.2|13353|13352.5|13348.2|253
1621250700000|2021-05-17 11:25:00|13354.5|13351.5|13355.9|13352.9|13358.1|13353.4|13354.5|13349.9|226
1621251000000|2021-05-17 11:30:00|13355.8|13352.8|13356.6|13353.6|13358.3|13353.8|13355.7|13351.4|224
1621251300000|2021-05-17 11:35:00|13358|13352|13359.6|13353.6|13359.7|13355.3|13356.2|13352|181
1621251600000|2021-05-17 11:40:00|13359.7|13353.7|13362.4|13356.4|13362.6|13357.9|13358.1|13353.5|199
1621251900000|2021-05-17 11:45:00|13362.5|13356.5|13364|13358|13364.1|13359.5|13360.8|13356.5|232
1621252200000|2021-05-17 11:50:00|13364.1|13358.1|13367.8|13361.8|13368.1|13363.8|13363.2|13358|269
1621252500000|2021-05-17 11:55:00|13367.9|13361.9|13368.8|13365.8|13370.5|13366.1|13366.1|13361.9|193
1621252800000|2021-05-17 12:00:00|13368.6|13365.6|13367.2|13361.2|13370|13365.6|13364.9|13360.9|245
1621253100000|2021-05-17 12:05:00|13367.1|13361.1|13366.1|13363.1|13368|13363.5|13364.6|13360|205
1621253400000|2021-05-17 12:10:00|13366|13363|13367.1|13364.1|13368.5|13364.1|13366|13362.4|97
1621253700000|2021-05-17 12:15:00|13367|13364|13368.3|13365.3|13371.2|13367|13367|13363.2|222
1621254000000|2021-05-17 12:20:00|13368.2|13365.2|13370|13364|13370.6|13366.2|13366|13361.5|237
1621254300000|2021-05-17 12:25:00|13370.1|13364.1|13372.8|13366.8|13373.8|13369.3|13368.3|13364|280
1621254600000|2021-05-17 12:30:00|13372.9|13366.9|13367|13364|13373.3|13368.5|13366.8|13362.5|226
1621254900000|2021-05-17 12:35:00|13367.1|13364.1|13368.2|13362.2|13368.8|13364.5|13363.7|13359.1|288
1621255200000|2021-05-17 12:40:00|13368.6|13362.6|13366|13360|13368.7|13363.8|13363.8|13359.3|261
1621255500000|2021-05-17 12:45:00|13366.1|13360.1|13369.5|13363.5|13369.7|13365.1|13364.4|13359.9|336
1621255800000|2021-05-17 12:50:00|13369.6|13363.6|13367|13364|13369.7|13364.9|13365.7|13361.2|292
1621256100000|2021-05-17 12:55:00|13367.1|13364.1|13370.4|13364.4|13370.6|13366.3|13367|13362.6|281
1621256400000|2021-05-17 13:00:00|13369|13366|13365.1|13362.1|13372.1|13367.4|13365|13360.5|315
1621256700000|2021-05-17 13:05:00|13365|13362|13362.3|13356.3|13367.6|13363|13361.1|13356.3|252
1621257000000|2021-05-17 13:10:00|13362.2|13356.2|13361.3|13358.3|13363.9|13359.2|13360.4|13356.1|319
1621257300000|2021-05-17 13:15:00|13361.4|13358.4|13359.3|13356.3|13362.6|13358.6|13358.7|13353.9|256
1621257600000|2021-05-17 13:20:00|13359.5|13356.5|13360.4|13354.4|13361.5|13357|13358.7|13354.2|239
1621257900000|2021-05-17 13:25:00|13360.3|13354.3|13360.9|13354.9|13361.5|13356.9|13358.5|13354|206
1621258200000|2021-05-17 13:30:00|13360.8|13354.8|13358.2|13355.2|13361.1|13356.5|13356.5|13351.8|518
1621258500000|2021-05-17 13:35:00|13358.1|13355.1|13357.8|13354.8|13360.4|13355.8|13355.8|13351|377
1621258800000|2021-05-17 13:40:00|13357.7|13354.7|13359.2|13356.2|13361|13356.8|13356|13351.7|332
1621259100000|2021-05-17 13:45:00|13359.1|13356.1|13359.1|13356.1|13362|13357.7|13358.6|13353.9|333
1621259400000|2021-05-17 13:50:00|13359.2|13356.2|13362.5|13356.5|13362.9|13358.5|13357.3|13353.1|462
1621259700000|2021-05-17 13:55:00|13362.7|13356.7|13359.3|13353.3|13363.5|13358.5|13359.3|13353.3|258
1621260000000|2021-05-17 14:00:00|13359.4|13353.4|13361.6|13358.6|13363.3|13358.7|13358.9|13353.3|290
1621260300000|2021-05-17 14:05:00|13361.5|13358.5|13365.3|13359.3|13366.7|13361.8|13361.1|13356.6|375
1621260600000|2021-05-17 14:10:00|13364|13361|13361.7|13358.7|13365.8|13361.5|13361.4|13357|439
1621260900000|2021-05-17 14:15:00|13361.8|13358.8|13358.2|13352.2|13364.8|13360.4|13356.5|13351.9|423
1621261200000|2021-05-17 14:20:00|13358.3|13352.3|13358.4|13352.4|13360.6|13355.8|13355.6|13351.2|349
1621261500000|2021-05-17 14:25:00|13358.1|13352.1|13356.1|13353.1|13358.7|13353.3|13353.4|13348.9|392
1621261800000|2021-05-17 14:30:00|13357.6|13351.6|13359.4|13353.4|13359.4|13354.6|13354.1|13350|529
1621262100000|2021-05-17 14:35:00|13359.6|13353.6|13356.2|13353.2|13359.8|13355.2|13355.1|13350.6|397
1621262400000|2021-05-17 14:40:00|13356.1|13353.1|13357.6|13354.6|13359.6|13355|13355.8|13350.9|358
1621262700000|2021-05-17 14:45:00|13357.7|13354.7|13358|13355|13361.6|13356.8|13357.1|13352.4|443
1621263000000|2021-05-17 14:50:00|13357.7|13354.7|13356|13353|13360.5|13355.3|13355.6|13351.1|310
1621263300000|2021-05-17 14:55:00|13356.1|13353.1|13353.8|13350.8|13358.1|13353.8|13353.6|13349.1|285
1621263600000|2021-05-17 15:00:00|13353.6|13350.6|13360.3|13354.3|13360.5|13355.9|13353.6|13348.8|330
1621263900000|2021-05-17 15:05:00|13360.4|13354.4|13359.4|13356.4|13361.4|13357.4|13357.8|13353.3|183
1621264200000|2021-05-17 15:10:00|13359.5|13356.5|13359|13356|13362.8|13358.3|13358.4|13354.2|291
1621264500000|2021-05-17 15:15:00|13360.5|13354.5|13356.7|13353.7|13361.2|13357.3|13355.3|13350.5|249
1621264800000|2021-05-17 15:20:00|13356.6|13353.6|13358|13352|13358.3|13353.8|13354|13349.6|168
1621265100000|2021-05-17 15:25:00|13356.6|13353.6|13356.9|13353.9|13358.6|13354.1|13355.4|13351.7|138
1621265400000|2021-05-17 15:30:00|13357|13354|13359.7|13353.7|13361.9|13357.4|13356.8|13352.6|309
1621265700000|2021-05-17 15:35:00|13358.3|13355.3|13357|13354|13358.3|13355.3|13356|13353|174
1621266000000|2021-05-17 15:40:00|13356.8|13353.8|13355|13352|13357.5|13353.8|13354.2|13350.2|227
1621266300000|2021-05-17 15:45:00|13354.9|13351.9|13355.4|13352.4|13357.7|13353.7|13354.6|13350.1|252
1621266600000|2021-05-17 15:50:00|13355.5|13352.5|13355.1|13352.1|13357.1|13352.8|13354.1|13349.8|311
1621266900000|2021-05-17 15:55:00|13355|13352|13355.7|13352.7|13358.8|13354.3|13355|13351.1|155
1621267200000|2021-05-17 16:00:00|13355.5|13352.5|13355.1|13352.1|13358.2|13353.6|13355|13350.5|243
1621267500000|2021-05-17 16:05:00|13355.2|13352.2|13353|13350|13356.9|13352.7|13352.8|13348.6|258
1621267800000|2021-05-17 16:10:00|13353.1|13350.1|13353.9|13350.9|13355.5|13350.9|13352.5|13348.3|180
1621268100000|2021-05-17 16:15:00|13353.8|13350.8|13354|13351|13356.3|13351.8|13353.2|13348.8|157
1621268400000|2021-05-17 16:20:00|13354.1|13351.1|13354.9|13348.9|13355.9|13351.6|13353.2|13348.9|210
1621268700000|2021-05-17 16:25:00|13354.8|13348.8|13352.5|13349.5|13354.9|13350.5|13351.6|13346.7|244
1621269000000|2021-05-17 16:30:00|13353.9|13347.9|13352|13349|13354.3|13349.8|13351.7|13347.2|211
1621269300000|2021-05-17 16:35:00|13351.9|13348.9|13351.8|13345.8|13353.3|13349|13350.1|13345.6|159
1621269600000|2021-05-17 16:40:00|13351.7|13345.7|13351.1|13345.1|13351.7|13347.2|13349.1|13344.5|202
1621269900000|2021-05-17 16:45:00|13351.2|13345.2|13350.4|13347.4|13352.3|13347.9|13349.5|13345.2|136
1621270200000|2021-05-17 16:50:00|13350.5|13347.5|13351|13348|13352.9|13348.5|13350.1|13345.6|154
1621270500000|2021-05-17 16:55:00|13351.1|13348.1|13351.2|13345.2|13353.3|13348.7|13349.2|13345|255
1621270800000|2021-05-17 17:00:00|13351.1|13345.1|13349.2|13346.2|13351.2|13346.7|13347.9|13343.7|173
1621271100000|2021-05-17 17:05:00|13349.5|13346.5|13349.4|13346.4|13351|13346.9|13349|13344.3|171
1621271400000|2021-05-17 17:10:00|13349.5|13346.5|13348.9|13345.9|13351.4|13346.9|13348.6|13344.4|187
1621271700000|2021-05-17 17:15:00|13349|13346|13351|13348|13352.8|13348.7|13348.9|13344.9|241
1621272000000|2021-05-17 17:20:00|13351.1|13348.1|13350.3|13347.3|13352.8|13348.2|13349.7|13345.5|181
1621272300000|2021-05-17 17:25:00|13350.2|13347.2|13349.9|13346.9|13352|13347.5|13349.8|13345.6|152
1621272600000|2021-05-17 17:30:00|13350|13347|13353.5|13347.5|13353.7|13349.3|13349.9|13345.9|148
1621272900000|2021-05-17 17:35:00|13353.4|13347.4|13353.2|13347.2|13353.5|13349|13351|13346.6|161
1621273200000|2021-05-17 17:40:00|13353.3|13347.3|13354.6|13351.6|13357.2|13352.6|13352|13347.3|254
1621273500000|2021-05-17 17:45:00|13354.5|13351.5|13353.7|13350.7|13356.3|13352|13352.4|13347.9|225
1621273800000|2021-05-17 17:50:00|13353.8|13350.8|13353.7|13350.7|13355.6|13351.1|13353.4|13349.2|113
1621274100000|2021-05-17 17:55:00|13353.6|13350.6|13354.4|13348.4|13356.1|13351.7|13352.6|13348.1|224
1621274400000|2021-05-17 18:00:00|13353|13350|13351.6|13348.6|13355.3|13350.7|13350.3|13346|276
1621274700000|2021-05-17 18:05:00|13351.7|13348.7|13352.2|13346.2|13353.7|13349.2|13350.3|13346|273
1621275000000|2021-05-17 18:10:00|13352.3|13346.3|13352.6|13346.6|13353.1|13348.4|13350.3|13345.9|176
1621275300000|2021-05-17 18:15:00|13351.2|13348.2|13351|13348|13352.8|13348.4|13350.7|13346.2|183
1621275600000|2021-05-17 18:20:00|13352.6|13346.6|13351.6|13348.6|13353.4|13348.9|13349.6|13344.8|247
1621275900000|2021-05-17 18:25:00|13351.7|13348.7|13352.5|13346.5|13353.6|13349.4|13350.7|13346.2|216
1621276200000|2021-05-17 18:30:00|13352.3|13346.3|13350.7|13347.7|13352.6|13348.3|13349.2|13345|180
1621276500000|2021-05-17 18:35:00|13350.6|13347.6|13352.9|13349.9|13353.6|13349.9|13350.4|13346|166
1621276800000|2021-05-17 18:40:00|13352.8|13349.8|13354.6|13348.6|13355.7|13350.3|13352.3|13347.9|159
1621277100000|2021-05-17 18:45:00|13354.7|13348.7|13353.3|13350.3|13354.8|13350.8|13353.1|13348.6|115
1621277400000|2021-05-17 18:50:00|13353.2|13350.2|13349.9|13346.9|13354.3|13350.4|13349.8|13345.4|134
1621277700000|2021-05-17 18:55:00|13349.8|13346.8|13350.4|13347.4|13353.8|13349.3|13349.8|13346|162
1621278000000|2021-05-17 19:00:00|13350.6|13347.6|13351.1|13348.1|13352.7|13348.2|13349.5|13344.8|236
1621278300000|2021-05-17 19:05:00|13351|13348|13352.3|13346.3|13352.8|13348.2|13350.7|13346|121
1621278600000|2021-05-17 19:10:00|13352.2|13346.2|13351.5|13345.5|13352.3|13347.4|13349.8|13345.2|144
1621278900000|2021-05-17 19:15:00|13351.4|13345.4|13351|13348|13352.6|13348.1|13350|13345.3|126
1621279200000|2021-05-17 19:20:00|13350.9|13347.9|13352.9|13349.9|13354.5|13350|13350.8|13346.3|108
1621279500000|2021-05-17 19:25:00|13354.6|13348.6|13352.6|13349.6|13355.5|13350.8|13352.4|13347.9|154
1621279800000|2021-05-17 19:30:00|13352.5|13349.5|13351.2|13348.2|13354.4|13349.7|13351|13346.5|115
1621280100000|2021-05-17 19:35:00|13351.1|13348.1|13353.3|13347.3|13354|13349.4|13351.1|13346.9|106
1621280400000|2021-05-17 19:40:00|13351.9|13348.9|13351.3|13348.3|13353.9|13349.3|13351.2|13346.9|133
1621280700000|2021-05-17 19:45:00|13351.4|13348.4|13351.6|13348.6|13353.3|13348.7|13351|13346.2|88
1621281000000|2021-05-17 19:50:00|13351.4|13348.4|13352.7|13346.7|13353.9|13348.8|13351|13346.4|187
1621281300000|2021-05-17 19:55:00|13352.6|13346.6|13349.9|13343.9|13352.7|13348.2|13348.1|13342.7|273
1621281600000|2021-05-17 20:00:00|13350|13344|13352.2|13346.2|13352.3|13347.5|13350|13344|184
1621281900000|2021-05-17 20:05:00|13352.3|13346.3|13351.3|13345.3|13352.5|13346.5|13351|13345|152
1621282200000|2021-05-17 20:10:00|13351.2|13345.2|13351.3|13345.3|13351.8|13345.8|13351.1|13345.1|131
1621282500000|2021-05-17 20:15:00|13351.4|13345.4|13351.6|13345.6|13351.9|13345.9|13351|13345|115
1621282800000|2021-05-17 20:20:00|13351.3|13345.3|13351.6|13345.6|13352.1|13346.8|13349.5|13345.2|145
1621283100000|2021-05-17 20:25:00|13351.4|13345.4|13351.4|13345.4|13351.8|13345.8|13350.9|13344.9|130
1621283400000|2021-05-17 20:30:00|13351.3|13345.3|13353|13347|13353.2|13347.2|13351.2|13345.2|169
1621283700000|2021-05-17 20:35:00|13352.9|13346.9|13353.1|13347.1|13353.7|13347.7|13352.8|13346.8|146
1621284000000|2021-05-17 20:40:00|13353|13347|13353.1|13347.1|13354|13348|13352.2|13346.2|156
1621284300000|2021-05-17 20:45:00|13352.8|13346.8|13353.9|13347.9|13354.3|13348.3|13352.6|13346.6|229
1621284600000|2021-05-17 20:50:00|13353.8|13347.8|13355.1|13349.1|13355.7|13349.7|13353.3|13347.3|361
1621284900000|2021-05-17 20:55:00|13355.2|13349.2|13366.4|13350.4|13368.5|13353.4|13354.4|13348.3|325
1621285200000|2021-05-17 21:00:00|13364.9|13348.9|13366.3|13350.3|13366.7|13350.7|13364.9|13348.9|51
1621285500000|2021-05-17 21:05:00|13369.2|13353.2|13363.7|13347.7|13370.4|13354.4|13362.1|13346.1|95
1621285800000|2021-05-17 21:10:00|13363|13347|13363.5|13347.5|13369|13353|13362.3|13346.3|151
1621286100000|2021-05-17 21:15:00|13363.7|13347.7|13364|13348|13366.1|13350.1|13361.5|13345.5|81
1621286400000|2021-05-17 21:20:00|13364.1|13348.1|13365.9|13352.2|13371|13356.6|13362.1|13346.1|188
1621286700000|2021-05-17 21:25:00|13365.8|13352.5|13367.8|13352.9|13369.1|13356.4|13363.2|13351.6|142
1621287000000|2021-05-17 21:30:00|13367.2|13352|13365.8|13355.3|13369.4|13355.8|13362.7|13350.6|230
1621287300000|2021-05-17 21:35:00|13366|13355|13366.6|13352.5|13368.5|13356.6|13364.8|13351.4|163
1621287600000|2021-05-17 21:40:00|13366.4|13352.1|13366.1|13354.9|13368.5|13356.4|13364.8|13351.9|162
1621287900000|2021-05-17 21:45:00|13366|13355.4|13366.6|13355.6|13368.9|13356.8|13365.1|13351.9|205
1621288200000|2021-05-17 21:50:00|13366.5|13356|13367.7|13357.4|13370.2|13357.5|13364.4|13352.9|223
1621288500000|2021-05-17 21:55:00|13367.5|13357.3|13365.1|13349.1|13368.5|13357.8|13358.5|13348.4|196
1621288800000|2021-05-17 22:00:00|13362.6|13349.9|13359.7|13353.4|13366.5|13354.5|13358.4|13348.7|252
1621289100000|2021-05-17 22:05:00|13359.9|13353.5|13359.4|13353|13361.1|13354.2|13357.9|13351.9|140
1621289400000|2021-05-17 22:10:00|13359|13352.8|13359.7|13353.1|13360.8|13354.2|13358.1|13352.1|127
1621289700000|2021-05-17 22:15:00|13360|13353.3|13359.9|13353.7|13361.2|13354.6|13358.6|13352.6|112
1621290000000|2021-05-17 22:20:00|13359.6|13353.6|13359.9|13353.3|13360.9|13354.5|13358.5|13352.5|154
1621290300000|2021-05-17 22:25:00|13360.3|13354.3|13358.9|13352.9|13361.3|13354.4|13358.6|13352.6|129
1621290600000|2021-05-17 22:30:00|13360.3|13354.3|13358|13352|13361.6|13354.5|13357.9|13351.9|139
1621290900000|2021-05-17 22:35:00|13357.8|13351.8|13357.8|13351.8|13360|13352.7|13357.6|13351.6|77
1621291200000|2021-05-17 22:40:00|13357.9|13351.9|13358.6|13352.6|13360|13352.7|13357.5|13351.5|106
1621291500000|2021-05-17 22:45:00|13357.9|13351.9|13356.5|13350.5|13361.3|13352.7|13355.9|13349.4|121
1621291800000|2021-05-17 22:50:00|13357.2|13350.6|13358.6|13350|13360|13350.8|13355.7|13349.6|100
1621292100000|2021-05-17 22:55:00|13357.7|13350.3|13357.1|13351.1|13359.8|13351.6|13356|13350|111
1621292400000|2021-05-17 23:00:00|13356.8|13350.8|13356.8|13350.8|13360.9|13354.4|13356.7|13350.7|191
1621292700000|2021-05-17 23:05:00|13356.5|13350.5|13359|13353|13360.3|13354.3|13356.5|13350.5|223
1621293000000|2021-05-17 23:10:00|13359.1|13353.1|13357.3|13354.3|13359.4|13354.3|13357.2|13352.4|80
1621293300000|2021-05-17 23:15:00|13358.7|13352.7|13359.1|13353.1|13359.2|13354.7|13357.5|13352.6|61
1621293600000|2021-05-17 23:20:00|13359.2|13353.2|13359.6|13353.6|13359.6|13354.6|13357.4|13352.7|73
1621293900000|2021-05-17 23:25:00|13359.4|13353.4|13358.9|13352.9|13360.2|13354.2|13358.7|13352.7|112
1621294200000|2021-05-17 23:30:00|13358.8|13352.8|13356.5|13350.5|13359.2|13353.2|13354.8|13350|118
1621294500000|2021-05-17 23:35:00|13355|13352|13355.1|13352.1|13356.8|13352.3|13354.9|13350.2|72
1621294800000|2021-05-17 23:40:00|13355.2|13352.2|13355.2|13349.2|13356.8|13352.3|13355.1|13349.1|114
1621295100000|2021-05-17 23:45:00|13355|13349|13353.3|13347.3|13355.4|13349.4|13352.9|13346.9|127
1621295400000|2021-05-17 23:50:00|13353.2|13347.2|13354.4|13348.4|13354.9|13348.9|13352.6|13346.6|141
1621295700000|2021-05-17 23:55:00|13354.3|13348.3|13353.2|13347.2|13354.9|13349.8|13351.6|13346.8|99
1621296000000|2021-05-18 00:00:00|13353.4|13347.4|13355.5|13352.5|13356.8|13352.6|13352|13347.3|133
1621296300000|2021-05-18 00:05:00|13355.4|13352.4|13355.1|13352.1|13357.6|13353.2|13355|13350.6|153
1621296600000|2021-05-18 00:10:00|13355.2|13352.2|13355.5|13352.5|13357.4|13352.7|13354.8|13350|104
1621296900000|2021-05-18 00:15:00|13355.4|13352.4|13353.9|13347.9|13356.4|13352.6|13353|13347.9|122
1621297200000|2021-05-18 00:20:00|13354|13348|13352.8|13349.8|13354.3|13349.9|13351.2|13346.7|186
1621297500000|2021-05-18 00:25:00|13353|13350|13355.7|13349.7|13356.5|13352|13352.9|13348.5|186
1621297800000|2021-05-18 00:30:00|13355.6|13349.6|13354.1|13351.1|13355.8|13351.4|13353.8|13349.4|96
1621298100000|2021-05-18 00:35:00|13354.2|13351.2|13354.7|13351.7|13356.3|13351.7|13354|13349.6|115
1621298400000|2021-05-18 00:40:00|13354.5|13351.5|13352.7|13349.7|13356.6|13352.3|13352.5|13347.9|148
1621298700000|2021-05-18 00:45:00|13352.8|13349.8|13350.5|13347.5|13354|13349.8|13350.3|13345.9|158
1621299000000|2021-05-18 00:50:00|13350.6|13347.6|13350.5|13347.5|13352|13347.7|13350.3|13345.8|108
1621299300000|2021-05-18 00:55:00|13350.4|13347.4|13346.6|13343.6|13352.2|13347.8|13346.6|13342.8|128
1621299600000|2021-05-18 01:00:00|13346.7|13343.7|13345.1|13342.1|13348.3|13343.7|13343.9|13339.5|211
1621299900000|2021-05-18 01:05:00|13346.6|13340.6|13344.1|13341.1|13347.2|13343.1|13344.1|13340.1|129
1621300200000|2021-05-18 01:10:00|13344.2|13341.2|13339.9|13333.9|13345.4|13341.2|13338.8|13333.5|215
1621300500000|2021-05-18 01:15:00|13339.8|13333.8|13337.8|13334.8|13340.6|13336.1|13337.7|13333.2|189
1621300800000|2021-05-18 01:20:00|13337.9|13334.9|13338.9|13335.9|13340.6|13336.2|13337.7|13333.5|134
1621301100000|2021-05-18 01:25:00|13338.8|13335.8|13338.3|13332.3|13338.9|13335.9|13336|13331.8|175
1621301400000|2021-05-18 01:30:00|13338.4|13332.4|13334.3|13331.3|13338.5|13334|13332.6|13327|163
1621301700000|2021-05-18 01:35:00|13334.2|13331.2|13337.7|13334.7|13340.7|13336.2|13332.9|13328.3|242
1621302000000|2021-05-18 01:40:00|13337.8|13334.8|13335.1|13332.1|13338.3|13335.1|13335|13330.6|205
1621302300000|2021-05-18 01:45:00|13335|13332|13338.1|13332.1|13338.1|13332.7|13333.1|13328.9|233
1621302600000|2021-05-18 01:50:00|13338|13332|13335|13332|13338.5|13334|13334.8|13330.4|191
1621302900000|2021-05-18 01:55:00|13334.9|13331.9|13334.7|13331.7|13337|13332.6|13334|13329.5|176
1621303200000|2021-05-18 02:00:00|13334.8|13331.8|13327.9|13321.9|13336.2|13331.8|13326.3|13321.8|215
1621303500000|2021-05-18 02:05:00|13328.2|13322.2|13330.3|13327.3|13332.3|13327.8|13326.3|13321.8|220
1621303800000|2021-05-18 02:10:00|13330.2|13327.2|13330|13327|13333|13328.5|13329.8|13325.4|119
1621304100000|2021-05-18 02:15:00|13330.1|13327.1|13330.4|13327.4|13333|13328.4|13329.7|13325.2|190
1621304400000|2021-05-18 02:20:00|13331.6|13325.6|13330.8|13327.8|13332.4|13327.8|13329.4|13325.1|162
1621304700000|2021-05-18 02:25:00|13330.6|13327.6|13331.6|13328.6|13333.2|13328.7|13329.7|13325.1|176
1621305000000|2021-05-18 02:30:00|13333|13327|13334.8|13328.8|13334.9|13330.3|13331.6|13326.8|160
1621305300000|2021-05-18 02:35:00|13334.7|13328.7|13333|13330|13334.8|13330.3|13332.6|13328.4|98
1621305600000|2021-05-18 02:40:00|13333.1|13330.1|13332.3|13329.3|13334.4|13330.2|13332.2|13327.8|138
1621305900000|2021-05-18 02:45:00|13332.2|13329.2|13332.7|13326.7|13333|13329.3|13330.9|13326.2|178
1621306200000|2021-05-18 02:50:00|13332.6|13326.6|13332.1|13329.1|13333.7|13329.3|13331.2|13326.6|117
1621306500000|2021-05-18 02:55:00|13332.2|13329.2|13331.5|13328.5|13333.8|13329.3|13331.5|13327.5|107
1621306800000|2021-05-18 03:00:00|13331.6|13328.6|13330.8|13327.8|13332.5|13328.6|13329.8|13325.3|130
1621307100000|2021-05-18 03:05:00|13330.7|13327.7|13330.3|13327.3|13332|13327.9|13330|13325.6|134
1621307400000|2021-05-18 03:10:00|13330.4|13327.4|13327.9|13324.9|13332.1|13328|13327.8|13323.2|150
1621307700000|2021-05-18 03:15:00|13328.1|13325.1|13328.1|13322.1|13329.6|13325.1|13326.7|13322|121
1621308000000|2021-05-18 03:20:00|13328.3|13322.3|13325.2|13322.2|13328.4|13323.8|13325.2|13320.6|118
1621308300000|2021-05-18 03:25:00|13325.1|13322.1|13326.7|13323.7|13328.2|13323.8|13325|13320.6|114
1621308600000|2021-05-18 03:30:00|13326.6|13323.6|13325|13322|13328.1|13324.1|13324.9|13320.6|113
1621308900000|2021-05-18 03:35:00|13324.9|13321.9|13325|13322|13327.3|13322.9|13324.2|13320.1|164
1621309200000|2021-05-18 03:40:00|13324.9|13321.9|13326.1|13320.1|13326.5|13322.1|13324.3|13320|107
1621309500000|2021-05-18 03:45:00|13326|13320|13328.6|13325.6|13329.9|13325.6|13324.5|13320|185
1621309800000|2021-05-18 03:50:00|13328.5|13325.5|13326|13323|13329.9|13325.7|13326|13321.5|115
1621310100000|2021-05-18 03:55:00|13326.1|13323.1|13325.2|13322.2|13327.5|13323.1|13325.1|13320.7|101
1621310400000|2021-05-18 04:00:00|13325.3|13322.3|13326.6|13323.6|13328.1|13323.6|13325|13320.7|111
1621310700000|2021-05-18 04:05:00|13326.8|13323.8|13327.2|13324.2|13329.2|13325|13326.8|13322.3|99
1621311000000|2021-05-18 04:10:00|13327.3|13324.3|13327.1|13324.1|13329.2|13324.8|13326.8|13322.3|110
1621311300000|2021-05-18 04:15:00|13328.5|13322.5|13328.1|13322.1|13329|13324.5|13324.3|13319.6|204
1621311600000|2021-05-18 04:20:00|13328.2|13322.2|13325.7|13319.7|13328.5|13324.3|13324.1|13319.5|165
1621311900000|2021-05-18 04:25:00|13325.6|13319.6|13322.6|13316.6|13325.8|13321.4|13320.9|13316.4|156
1621312200000|2021-05-18 04:30:00|13322.7|13316.7|13322.3|13319.3|13323.7|13319.4|13320.8|13316.5|129
1621312500000|2021-05-18 04:35:00|13322.5|13319.5|13323.1|13320.1|13325.4|13321.1|13322.5|13318.1|139
1621312800000|2021-05-18 04:40:00|13323.3|13320.3|13323.6|13320.6|13326.8|13322.6|13323.3|13319.2|172
1621313100000|2021-05-18 04:45:00|13323.5|13320.5|13322.9|13319.9|13325.4|13321.1|13322.8|13318.5|108
1621313400000|2021-05-18 04:50:00|13322.8|13319.8|13322.4|13316.4|13324.3|13319.9|13320.7|13316.1|111
1621313700000|2021-05-18 04:55:00|13322.3|13316.3|13320|13317|13322.4|13318|13320|13315.4|94
1621314000000|2021-05-18 05:00:00|13320.1|13317.1|13319.2|13316.2|13321|13317.1|13318.9|13314.5|159
1621314300000|2021-05-18 05:05:00|13319.1|13316.1|13322.2|13316.2|13323.3|13318.8|13319.1|13315.5|161
1621314600000|2021-05-18 05:10:00|13322.1|13316.1|13320.2|13317.2|13322.9|13318.4|13320|13315.4|178
1621314900000|2021-05-18 05:15:00|13320.1|13317.1|13319.7|13316.7|13321.7|13317.4|13319|13314.9|159
1621315200000|2021-05-18 05:20:00|13319.8|13316.8|13319.5|13316.5|13321.1|13316.9|13318.9|13314.9|132
1621315500000|2021-05-18 05:25:00|13319.4|13316.4|13319.4|13316.4|13321.3|13317.2|13319|13314.8|145
1621315800000|2021-05-18 05:30:00|13319.5|13316.5|13322|13319|13322.9|13319|13319|13314.6|158
1621316100000|2021-05-18 05:35:00|13321.9|13318.9|13321.7|13318.7|13323.5|13319.2|13321.4|13317.1|125
1621316400000|2021-05-18 05:40:00|13321.8|13318.8|13322.1|13319.1|13323.6|13319.3|13321.2|13317.1|161
1621316700000|2021-05-18 05:45:00|13322|13319|13321.3|13318.3|13323|13319.2|13321.2|13316.8|133
1621317000000|2021-05-18 05:50:00|13321.1|13318.1|13322.1|13319.1|13323.9|13319.3|13321.1|13316.6|121
1621317300000|2021-05-18 05:55:00|13322|13319|13323.8|13320.8|13325.4|13321.1|13322|13317.6|88
1621317600000|2021-05-18 06:00:00|13324|13321|13322|13319|13326.2|13321.6|13321.7|13318.1|156
1621317900000|2021-05-18 06:05:00|13321.9|13318.9|13320.6|13317.6|13324.1|13319.7|13319.9|13315.9|205
1621318200000|2021-05-18 06:10:00|13320.5|13317.5|13315.3|13312.3|13321.7|13317.5|13315.2|13310.5|258
1621318500000|2021-05-18 06:15:00|13315.6|13312.6|13311.1|13305.1|13317.5|13313|13309.5|13304.9|258
1621318800000|2021-05-18 06:20:00|13311.2|13305.2|13307.3|13304.3|13314.4|13310.2|13306.9|13302.4|301
1621319100000|2021-05-18 06:25:00|13307.4|13304.4|13308.9|13305.9|13309.2|13306|13307.3|13303.2|179
1621319400000|2021-05-18 06:30:00|13308.3|13305.3|13312.5|13309.5|13314.1|13309.6|13307.4|13303.5|254
1621319700000|2021-05-18 06:35:00|13312.3|13309.3|13308.2|13305.2|13313.1|13309.6|13308.2|13303.6|228
1621320000000|2021-05-18 06:40:00|13308.1|13305.1|13307.1|13304.1|13309.1|13305.2|13305.5|13301.4|270
1621320300000|2021-05-18 06:45:00|13307|13304|13298.2|13292.2|13308|13304|13298.2|13292.2|270
1621320600000|2021-05-18 06:50:00|13298.3|13292.3|13295|13292|13298.9|13292.9|13292.7|13288|328
1621320900000|2021-05-18 06:55:00|13294.9|13291.9|13296.3|13293.3|13298.3|13293.6|13293.2|13288.7|283
1621321200000|2021-05-18 07:00:00|13296.4|13293.4|13296.9|13290.9|13299.8|13295.1|13295.2|13290.8|341
1621321500000|2021-05-18 07:05:00|13297|13291|13295.9|13292.9|13298.1|13293.7|13295.1|13291|341
1621321800000|2021-05-18 07:10:00|13295.8|13292.8|13294.2|13291.2|13297.7|13293.3|13293.9|13289.6|228
1621322100000|2021-05-18 07:15:00|13294.1|13291.1|13290.3|13287.3|13294.7|13291.7|13288.6|13284.5|335
1621322400000|2021-05-18 07:20:00|13290.2|13287.2|13290.2|13287.2|13291.1|13287.4|13287.2|13282.8|239
1621322700000|2021-05-18 07:25:00|13290.1|13287.1|13290|13287|13292.7|13288.2|13289.6|13285.5|323
1621323000000|2021-05-18 07:30:00|13289.9|13286.9|13292.5|13289.5|13294.3|13289.7|13289.6|13285.8|304
1621323300000|2021-05-18 07:35:00|13292.4|13289.4|13290|13287|13296.4|13291.8|13290|13285.7|266
1621323600000|2021-05-18 07:40:00|13289.9|13286.9|13291.4|13288.4|13294.3|13289.5|13289.2|13284.6|298
1621323900000|2021-05-18 07:45:00|13291.5|13288.5|13288.7|13285.7|13293.3|13289|13288|13283.4|266
1621324200000|2021-05-18 07:50:00|13288.6|13285.6|13291.4|13288.4|13293|13288.5|13288.5|13284.2|257
1621324500000|2021-05-18 07:55:00|13291.3|13288.3|13293.5|13290.5|13295.6|13291|13291|13288|204
1621324800000|2021-05-18 08:00:00|13293.6|13290.6|13293|13290|13295.2|13290.9|13292.6|13289.2|135
1621325100000|2021-05-18 08:05:00|13293.1|13290.1|13296.3|13293.3|13296.3|13293.3|13292.3|13288.6|226
1621325400000|2021-05-18 08:10:00|13296.2|13293.2|13295.7|13292.7|13297.4|13293.4|13295.2|13291.1|206
1621325700000|2021-05-18 08:15:00|13295.6|13292.6|13293.5|13290.5|13295.8|13292.8|13292.1|13287.9|258
1621326000000|2021-05-18 08:20:00|13293.7|13290.7|13294.8|13288.8|13297.6|13293.1|13293.3|13288.8|313
1621326300000|2021-05-18 08:25:00|13294.9|13288.9|13294.9|13288.9|13297.1|13291.6|13291.1|13286.6|310
1621326600000|2021-05-18 08:30:00|13294.8|13288.8|13293.1|13290.1|13294.8|13290.2|13290.2|13285.8|344
1621326900000|2021-05-18 08:35:00|13293|13290|13295.5|13292.5|13297.5|13292.9|13292.2|13287.5|323
1621327200000|2021-05-18 08:40:00|13295.6|13292.6|13293|13290|13297.2|13292.8|13292.9|13288.9|229
1621327500000|2021-05-18 08:45:00|13293.5|13290.5|13292.5|13289.5|13295.5|13291.2|13291.9|13288.3|176
1621327800000|2021-05-18 08:50:00|13292.6|13289.6|13292.3|13289.3|13294.6|13290.8|13291.7|13287.6|180
1621328100000|2021-05-18 08:55:00|13292.4|13289.4|13295|13292|13296.4|13292.2|13292.4|13289.4|121
1621328400000|2021-05-18 09:00:00|13295.1|13292.1|13294.3|13291.3|13296.4|13292.1|13293.5|13289|207
1621328700000|2021-05-18 09:05:00|13294.5|13291.5|13295.4|13292.4|13296.8|13292.9|13293.7|13289.5|222
1621329000000|2021-05-18 09:10:00|13295.3|13292.3|13300.2|13294.2|13300.2|13295.7|13295.3|13290.7|220
1621329300000|2021-05-18 09:15:00|13298.7|13295.7|13294.7|13291.7|13300.9|13296|13294.7|13290.3|211
1621329600000|2021-05-18 09:20:00|13294.5|13291.5|13296.1|13290.1|13296.4|13291.8|13293.6|13289.3|221
1621329900000|2021-05-18 09:25:00|13296.2|13290.2|13296.7|13293.7|13300|13296.1|13294.9|13290.2|225
1621330200000|2021-05-18 09:30:00|13296.9|13293.9|13295.5|13292.5|13298.8|13294.4|13295.5|13291.1|220
1621330500000|2021-05-18 09:35:00|13295.6|13292.6|13296.4|13293.4|13298.1|13293.5|13295.4|13291.8|115
1621330800000|2021-05-18 09:40:00|13296.5|13293.5|13298.5|13295.5|13300.3|13295.7|13296.3|13292.7|312
1621331100000|2021-05-18 09:45:00|13300|13294|13303.7|13297.7|13303.7|13298.7|13298.1|13293.5|267
1621331400000|2021-05-18 09:50:00|13303.6|13297.6|13302.3|13299.3|13304.1|13299.5|13300.7|13296.5|211
1621331700000|2021-05-18 09:55:00|13302.4|13299.4|13302.4|13299.4|13304.4|13300.1|13301.1|13296.6|235
1621332000000|2021-05-18 10:00:00|13302.5|13299.5|13301.5|13298.5|13302.9|13299.8|13301|13296.9|156
1621332300000|2021-05-18 10:05:00|13301.3|13298.3|13306.4|13303.4|13307.7|13303.4|13301.3|13298.3|285
1621332600000|2021-05-18 10:10:00|13306.3|13303.3|13308.2|13305.2|13309.3|13306.1|13305.9|13301.4|210
1621332900000|2021-05-18 10:15:00|13308.3|13305.3|13307.2|13301.2|13310.8|13306.4|13306.1|13300.9|159
1621333200000|2021-05-18 10:20:00|13305.8|13302.8|13308|13302|13309|13304.7|13305.7|13301.2|220
1621333500000|2021-05-18 10:25:00|13307.8|13301.8|13307.7|13304.7|13309.2|13304.7|13305.8|13301.5|235
1621333800000|2021-05-18 10:30:00|13309.1|13303.1|13307.7|13301.7|13309.3|13304.7|13305.3|13300.7|224
1621334100000|2021-05-18 10:35:00|13307.6|13301.6|13304.1|13298.1|13308.1|13303.2|13301.8|13297.2|249
1621334400000|2021-05-18 10:40:00|13304|13298|13302.2|13296.2|13304.6|13300.1|13300.3|13295.7|168
1621334700000|2021-05-18 10:45:00|13302.1|13296.1|13301.6|13298.6|13303.8|13299.4|13300.6|13296|178
1621335000000|2021-05-18 10:50:00|13301.5|13298.5|13302.7|13299.7|13304.2|13299.8|13301.4|13296.9|132
1621335300000|2021-05-18 10:55:00|13304.1|13298.1|13305.2|13302.2|13307.2|13302.7|13302.6|13298.1|258
1621335600000|2021-05-18 11:00:00|13305.3|13302.3|13300.1|13297.1|13307|13302.6|13300|13295.5|238
1621335900000|2021-05-18 11:05:00|13300.2|13297.2|13302.3|13299.3|13302.3|13299.3|13299.8|13296.8|116
1621336200000|2021-05-18 11:10:00|13302.2|13299.2|13301.3|13298.3|13303.6|13299.4|13300.7|13297|131
1621336500000|2021-05-18 11:15:00|13301.9|13298.9|13303.2|13300.2|13303.6|13300.6|13301.9|13298.9|136
1621336800000|2021-05-18 11:20:00|13303.1|13300.1|13304|13301|13304.1|13301.1|13302.8|13299.8|95
1621337100000|2021-05-18 11:25:00|13304.1|13301.1|13304.1|13301.1|13304.4|13301.4|13303.3|13300.3|162
1621337400000|2021-05-18 11:30:00|13304.2|13301.2|13301.3|13295.3|13304.8|13301.2|13299.8|13295|186
1621337700000|2021-05-18 11:35:00|13299.9|13296.9|13299.9|13296.9|13301.6|13297.2|13298.9|13294.3|156
1621338000000|2021-05-18 11:40:00|13299.8|13296.8|13299.1|13296.1|13300.3|13296.9|13298|13293.5|172
1621338300000|2021-05-18 11:45:00|13299|13296|13296.5|13293.5|13299.6|13296.4|13295.9|13292.9|183
1621338600000|2021-05-18 11:50:00|13296.7|13293.7|13297.6|13294.6|13298.6|13294.6|13296.4|13292.5|116
1621338900000|2021-05-18 11:55:00|13297.5|13294.5|13298.8|13295.8|13299.2|13296.2|13297.3|13294.3|142
1621339200000|2021-05-18 12:00:00|13298.7|13295.7|13295.5|13292.5|13299.4|13295.7|13294.7|13290.5|213
1621339500000|2021-05-18 12:05:00|13296.9|13290.9|13295.5|13292.5|13297.3|13292.9|13293.6|13289.1|254
1621339800000|2021-05-18 12:10:00|13295.4|13292.4|13293.5|13290.5|13296.6|13292.7|13292.8|13288.9|182
1621340100000|2021-05-18 12:15:00|13293.4|13290.4|13293.7|13290.7|13296.7|13292.2|13293.1|13288.8|209
1621340400000|2021-05-18 12:20:00|13293.6|13290.6|13297|13291|13298.1|13293.3|13293.4|13289.1|252
1621340700000|2021-05-18 12:25:00|13297.1|13291.1|13297.9|13291.9|13298.4|13293.7|13295.4|13290.8|217
1621341000000|2021-05-18 12:30:00|13298.1|13292.1|13297.3|13294.3|13299|13294.4|13296.1|13291.6|150
1621341300000|2021-05-18 12:35:00|13297.2|13294.2|13299.4|13293.4|13300.4|13296.1|13297.2|13292.7|201
1621341600000|2021-05-18 12:40:00|13299.3|13293.3|13294.2|13291.2|13299.4|13294.7|13292.2|13287.8|417
1621341900000|2021-05-18 12:45:00|13294.3|13291.3|13296.5|13293.5|13297.8|13293.6|13293.7|13289.1|271
1621342200000|2021-05-18 12:50:00|13296.4|13293.4|13299.9|13293.9|13300.4|13296|13295.8|13291|385
1621342500000|2021-05-18 12:55:00|13300.1|13294.1|13298.3|13295.3|13300.1|13295.6|13295.5|13290.6|268
1621342800000|2021-05-18 13:00:00|13297.8|13294.8|13300.8|13294.8|13302|13297.7|13297.2|13293.1|325
1621343100000|2021-05-18 13:05:00|13299.5|13296.5|13303.6|13300.6|13305|13300.6|13299.4|13294.9|315
1621343400000|2021-05-18 13:10:00|13303.5|13300.5|13303.9|13300.9|13307|13302.5|13302.9|13298.5|362
1621343700000|2021-05-18 13:15:00|13304|13301|13302.9|13299.9|13305.4|13301|13301.7|13297.4|249
1621344000000|2021-05-18 13:20:00|13303|13300|13301.7|13295.7|13305.6|13301.1|13300.8|13295.6|251
1621344300000|2021-05-18 13:25:00|13301.6|13295.6|13298.8|13295.8|13301.6|13297.7|13298.6|13294.2|223
1621344600000|2021-05-18 13:30:00|13298.9|13295.9|13301.8|13298.8|13304.6|13300.2|13297.6|13294.6|282
1621344900000|2021-05-18 13:35:00|13301.7|13298.7|13298|13292|13302.9|13298.7|13295.9|13291.4|499
1621345200000|2021-05-18 13:40:00|13296.6|13293.6|13299.1|13296.1|13301.1|13296.7|13296.2|13291.9|416
1621345500000|2021-05-18 13:45:00|13299.2|13296.2|13298.5|13295.5|13301.2|13296.8|13297.1|13292.6|408
1621345800000|2021-05-18 13:50:00|13298.3|13295.3|13298.1|13295.1|13300.6|13296.1|13298|13293.7|397
1621346100000|2021-05-18 13:55:00|13298.2|13295.2|13299.9|13296.9|13301.4|13297.1|13297.9|13293.8|338
1621346400000|2021-05-18 14:00:00|13299.8|13296.8|13305.1|13299.1|13306.6|13301.6|13299.4|13296.4|343
1621346700000|2021-05-18 14:05:00|13305|13299|13304|13298|13305.6|13301.5|13300.8|13296.4|262
1621347000000|2021-05-18 14:10:00|13304.1|13298.1|13303.1|13300.1|13304.7|13300.7|13302.2|13297.8|266
1621347300000|2021-05-18 14:15:00|13303|13300|13302.7|13299.7|13304.8|13300.3|13302.2|13297.7|293
1621347600000|2021-05-18 14:20:00|13302.6|13299.6|13301.3|13295.3|13304.1|13299.7|13299.8|13295.1|270
1621347900000|2021-05-18 14:25:00|13301.4|13295.4|13301.4|13298.4|13302.7|13298.6|13298.7|13294.3|237
1621348200000|2021-05-18 14:30:00|13301.3|13298.3|13300.6|13297.6|13302.4|13298.6|13299.7|13295.7|143
1621348500000|2021-05-18 14:35:00|13300.5|13297.5|13302|13299|13303.4|13300.4|13300.4|13296.3|218
1621348800000|2021-05-18 14:40:00|13302.1|13299.1|13302.4|13299.4|13304.3|13299.9|13301.5|13297.4|265
1621349100000|2021-05-18 14:45:00|13302.3|13299.3|13297.4|13294.4|13302.4|13299.4|13297.2|13292.8|332
1621349400000|2021-05-18 14:50:00|13297.5|13294.5|13296.5|13290.5|13299.5|13295|13294.5|13290.4|227
1621349700000|2021-05-18 14:55:00|13296.6|13290.6|13298.1|13295.1|13300.6|13296.1|13294|13289.3|358
1621350000000|2021-05-18 15:00:00|13298.2|13295.2|13300.4|13294.4|13301.8|13297.3|13297.8|13293.4|262
1621350300000|2021-05-18 15:05:00|13300.3|13294.3|13297.9|13291.9|13300.4|13295.3|13295.8|13291.1|278
1621350600000|2021-05-18 15:10:00|13298|13292|13299.9|13296.9|13301.1|13296.9|13296|13291.5|321
1621350900000|2021-05-18 15:15:00|13301.3|13295.3|13301.8|13295.8|13302.4|13297.8|13298.7|13294.3|256
1621351200000|2021-05-18 15:20:00|13301.9|13295.9|13303.8|13297.8|13304|13299.4|13299.9|13295.6|275
1621351500000|2021-05-18 15:25:00|13303.7|13297.7|13304.6|13298.6|13304.7|13300.2|13301.8|13296.8|182
1621351800000|2021-05-18 15:30:00|13303.2|13300.2|13307.9|13304.9|13307.9|13304.9|13303.1|13298.8|259
1621352100000|2021-05-18 15:35:00|13308|13305|13304.7|13301.7|13311|13306.7|13304.7|13301.1|268
1621352400000|2021-05-18 15:40:00|13304.8|13301.8|13305.3|13302.3|13307.4|13303.5|13304.6|13300.6|235
1621352700000|2021-05-18 15:45:00|13305.4|13302.4|13305.6|13302.6|13307.4|13304.2|13305.2|13301|269
1621353000000|2021-05-18 15:50:00|13305.7|13302.7|13306.3|13303.3|13308.3|13304.3|13305.3|13301.4|308
1621353300000|2021-05-18 15:55:00|13306.4|13303.4|13308|13305|13309.5|13305.5|13305.9|13302.6|242
1621353600000|2021-05-18 16:00:00|13308.1|13305.1|13307.1|13304.1|13310.3|13305.9|13306.8|13302.3|264
1621353900000|2021-05-18 16:05:00|13307.2|13304.2|13307.4|13304.4|13309.9|13305.4|13307|13302.5|272
1621354200000|2021-05-18 16:10:00|13307.3|13304.3|13307|13304|13309.8|13305.3|13306.3|13301.7|247
1621354500000|2021-05-18 16:15:00|13308.4|13302.4|13307.6|13301.6|13309.2|13304.8|13306.2|13301.6|191
1621354800000|2021-05-18 16:20:00|13307.5|13301.5|13302.2|13299.2|13308|13303.4|13302.2|13297.7|204
1621355100000|2021-05-18 16:25:00|13302.1|13299.1|13301|13298|13304.9|13300.5|13300.8|13296.4|165
1621355400000|2021-05-18 16:30:00|13300.9|13297.9|13301.2|13298.2|13303.2|13298.7|13300.9|13296.4|151
1621355700000|2021-05-18 16:35:00|13301.1|13298.1|13300.9|13297.9|13303.1|13298.5|13300.7|13296.3|124
1621356000000|2021-05-18 16:40:00|13300.8|13297.8|13299.7|13296.7|13303|13298.2|13298.5|13294.2|176
1621356300000|2021-05-18 16:45:00|13299.8|13296.8|13299.4|13296.4|13301.4|13296.9|13298.8|13294.3|142
1621356600000|2021-05-18 16:50:00|13299.3|13296.3|13298.6|13295.6|13300.3|13296.5|13298.3|13293.8|123
1621356900000|2021-05-18 16:55:00|13298.4|13295.4|13297.4|13294.4|13299.8|13295.4|13297.1|13292.7|126
1621357200000|2021-05-18 17:00:00|13297.3|13294.3|13298.5|13292.5|13298.6|13294.3|13296|13291.5|200
1621357500000|2021-05-18 17:05:00|13298.4|13292.4|13300.1|13297.1|13302.1|13297.5|13297.1|13292.3|224
1621357800000|2021-05-18 17:10:00|13300|13297|13299.7|13296.7|13301.9|13297.2|13299.6|13294.9|187
1621358100000|2021-05-18 17:15:00|13299.6|13296.6|13301.7|13295.7|13302.3|13297.7|13299.6|13295.4|182
1621358400000|2021-05-18 17:20:00|13301.6|13295.6|13299.2|13296.2|13301.9|13297.5|13299|13294.4|156
1621358700000|2021-05-18 17:25:00|13299.3|13296.3|13298.5|13295.5|13301|13296.5|13298.3|13293.8|123
1621359000000|2021-05-18 17:30:00|13298.4|13295.4|13299.4|13296.4|13301.4|13296.9|13298.1|13293.5|147
1621359300000|2021-05-18 17:35:00|13299.5|13296.5|13297.7|13294.7|13301.5|13297|13297.6|13293.4|143
1621359600000|2021-05-18 17:40:00|13299.1|13293.1|13300|13294|13300.5|13296.1|13297.4|13292.9|142
1621359900000|2021-05-18 17:45:00|13299.8|13293.8|13298.5|13295.5|13300.7|13296|13296.6|13292.1|153
1621360200000|2021-05-18 17:50:00|13298.4|13295.4|13297.7|13294.7|13299.4|13295.4|13296.6|13292|129
1621360500000|2021-05-18 17:55:00|13297.6|13294.6|13295.4|13292.4|13298.8|13294.8|13295.2|13290.7|171
1621360800000|2021-05-18 18:00:00|13295.5|13292.5|13299|13296|13300.4|13296.1|13295.5|13291.4|147
1621361100000|2021-05-18 18:05:00|13298.9|13295.9|13298.2|13295.2|13300.4|13296|13297.9|13293.5|90
1621361400000|2021-05-18 18:10:00|13299.7|13293.7|13295.2|13292.2|13299.7|13295.1|13295.1|13290.6|120
1621361700000|2021-05-18 18:15:00|13295.3|13292.3|13295.9|13292.9|13296.9|13292.9|13295|13290.7|152
1621362000000|2021-05-18 18:20:00|13295.8|13292.8|13295.8|13292.8|13298.7|13294.3|13295.8|13291.2|182
1621362300000|2021-05-18 18:25:00|13295.9|13292.9|13296.6|13290.6|13297.8|13293.3|13294.6|13289.8|199
1621362600000|2021-05-18 18:30:00|13296.5|13290.5|13295.8|13292.8|13297.3|13292.9|13295|13289.8|199
1621362900000|2021-05-18 18:35:00|13295.9|13292.9|13296.1|13293.1|13297.6|13293.1|13295|13290.6|148
1621363200000|2021-05-18 18:40:00|13296.2|13293.2|13297.9|13291.9|13299.6|13294.6|13295.9|13291.3|231
1621363500000|2021-05-18 18:45:00|13298|13292|13298.4|13292.4|13299.4|13294.9|13296.3|13291.7|148
1621363800000|2021-05-18 18:50:00|13298.5|13292.5|13295|13292|13298.6|13294.2|13294.9|13290.5|131
1621364100000|2021-05-18 18:55:00|13296.6|13290.6|13292.8|13289.8|13296.6|13292.4|13292.8|13288.5|146
1621364400000|2021-05-18 19:00:00|13292.9|13289.9|13292.3|13289.3|13294.5|13290|13292|13287.3|192
1621364700000|2021-05-18 19:05:00|13292.2|13289.2|13293.8|13287.8|13294.3|13289.5|13291.9|13287.4|163
1621365000000|2021-05-18 19:10:00|13292.4|13289.4|13292.9|13289.9|13294.5|13290|13291.8|13287.1|158
1621365300000|2021-05-18 19:15:00|13293|13290|13292.1|13289.1|13294.5|13290.1|13292|13287.4|131
1621365600000|2021-05-18 19:20:00|13293.4|13287.4|13291.7|13285.7|13293.5|13289|13289.7|13284.7|240
1621365900000|2021-05-18 19:25:00|13291.6|13285.6|13290.3|13287.3|13292.2|13287.8|13289.8|13285.4|116
1621366200000|2021-05-18 19:30:00|13291.8|13285.8|13290.6|13287.6|13292.2|13287.7|13288.8|13284.2|194
1621366500000|2021-05-18 19:35:00|13290.7|13287.7|13291.8|13288.8|13294.1|13289.4|13290.3|13285.7|187
1621366800000|2021-05-18 19:40:00|13291.7|13288.7|13290.1|13287.1|13293.5|13289.2|13289.8|13285.4|162
1621367100000|2021-05-18 19:45:00|13290.2|13287.2|13291.9|13288.9|13293.7|13289|13290|13285.5|138
1621367400000|2021-05-18 19:50:00|13292|13289|13292.5|13289.5|13294.1|13289.6|13291.9|13287.3|106
1621367700000|2021-05-18 19:55:00|13292.4|13289.4|13296.8|13290.8|13300|13295.5|13292.3|13287.8|219
1621368000000|2021-05-18 20:00:00|13295.2|13292.2|13297.2|13291.2|13297.8|13293.1|13295.2|13290.6|157
1621368300000|2021-05-18 20:05:00|13297.3|13291.3|13297.1|13291.1|13297.5|13291.5|13296.8|13290.8|196
1621368600000|2021-05-18 20:10:00|13297.2|13291.2|13297.2|13291.2|13297.4|13292.7|13295.5|13290.7|136
1621368900000|2021-05-18 20:15:00|13297.3|13291.3|13297|13291|13297.3|13292.7|13295.3|13290.7|91
1621369200000|2021-05-18 20:20:00|13296.9|13290.9|13296.7|13290.7|13297.4|13292.3|13295.3|13290.7|47
1621369500000|2021-05-18 20:25:00|13296.6|13290.6|13301.3|13295.3|13302.8|13296.8|13296.6|13290.6|227
1621369800000|2021-05-18 20:30:00|13301.5|13295.5|13302.9|13296.9|13303.5|13297.5|13301|13295|149
1621370100000|2021-05-18 20:35:00|13302.8|13296.8|13303.3|13297.3|13304.5|13298.5|13302.7|13296.7|135
1621370400000|2021-05-18 20:40:00|13303.4|13297.4|13303|13297|13304.1|13298.1|13302.7|13296.7|160
1621370700000|2021-05-18 20:45:00|13303.5|13297.5|13303.9|13297.9|13304.4|13298.4|13302.6|13296.6|170
1621371000000|2021-05-18 20:50:00|13303.8|13297.8|13304|13298|13304.3|13298.3|13303.1|13297.1|166
1621371300000|2021-05-18 20:55:00|13303.9|13297.9|13304.7|13289.1|13305.3|13298.2|13301.2|13287.9|211
1621371600000|2021-05-18 21:00:00|13305.6|13288.9|13307.3|13294.2|13308|13294.3|13301.8|13285.8|75
1621371900000|2021-05-18 21:05:00|13306.5|13295.5|13308.3|13293.3|13310.4|13296.1|13303.7|13292|136
1621372200000|2021-05-18 21:10:00|13308.8|13292.9|13306.5|13293.5|13308.8|13296|13303.7|13291.1|104
1621372500000|2021-05-18 21:15:00|13307.8|13292.9|13307.2|13293.7|13310|13296|13303.7|13292.1|107
1621372800000|2021-05-18 21:20:00|13306.1|13294.7|13305.2|13294.5|13308.8|13296|13303.7|13292.7|103
1621373100000|2021-05-18 21:25:00|13305.5|13295.1|13307.9|13293.4|13308.7|13296|13303.7|13293|105
1621373400000|2021-05-18 21:30:00|13308.7|13293.6|13303.7|13295.3|13309.7|13296|13303.7|13293.6|132
1621373700000|2021-05-18 21:35:00|13307.8|13295.7|13304.5|13288.5|13308.7|13296.1|13302.2|13288|177
1621374000000|2021-05-18 21:40:00|13304.4|13288.4|13303.3|13291.3|13306.7|13292.3|13302|13288|155
1621374300000|2021-05-18 21:45:00|13306.6|13291.2|13302|13288.9|13307.9|13291.9|13298.7|13286.3|212
1621374600000|2021-05-18 21:50:00|13301.9|13289|13297.6|13288.5|13303.9|13289.8|13297.2|13283.6|262
1621374900000|2021-05-18 21:55:00|13298.1|13288.4|13299.8|13289.4|13304.5|13290.3|13297.6|13286|188
1621375200000|2021-05-18 22:00:00|13300|13289.3|13301.8|13294|13304.7|13295.4|13296.7|13285.1|435
1621375500000|2021-05-18 22:05:00|13302.9|13293.3|13300.9|13294.9|13303.5|13295.5|13300.5|13293|125
1621375800000|2021-05-18 22:10:00|13302.2|13295.1|13302.5|13295.8|13303.2|13296.1|13300.5|13293.1|210
1621376100000|2021-05-18 22:15:00|13302.3|13295.9|13302.5|13295.8|13305.3|13296.8|13301.3|13294.4|106
1621376400000|2021-05-18 22:20:00|13302.6|13295.4|13303.2|13297.2|13305.4|13297.4|13302.2|13294.4|91
1621376700000|2021-05-18 22:25:00|13302.1|13295.5|13303.2|13297.2|13304.8|13297.3|13302|13294.6|58
1621377000000|2021-05-18 22:30:00|13303.4|13296.8|13301.9|13295.3|13304.2|13297.3|13301.5|13294.9|144
1621377300000|2021-05-18 22:35:00|13301.3|13295.4|13302.6|13295.4|13304|13296.3|13301|13294.5|144
1621377600000|2021-05-18 22:40:00|13302.9|13295.1|13301.5|13295.4|13304.1|13296.1|13301.2|13294.5|143
1621377900000|2021-05-18 22:45:00|13301.7|13295.5|13302.8|13295.7|13303.5|13296.3|13301|13294.8|115
1621378200000|2021-05-18 22:50:00|13302.4|13296.3|13302.3|13296.3|13303.4|13296.8|13301.6|13295.4|111
1621378500000|2021-05-18 22:55:00|13302.2|13296.2|13302.2|13296.2|13303.4|13296.8|13301.5|13295.5|140
1621378800000|2021-05-18 23:00:00|13302.3|13296.3|13301.2|13298.2|13303|13298.2|13301.1|13296.2|88
1621379100000|2021-05-18 23:05:00|13301.1|13298.1|13302.6|13296.6|13302.9|13298.3|13301.1|13296.5|54
1621379400000|2021-05-18 23:10:00|13302.5|13296.5|13302.9|13296.9|13302.9|13298.3|13300.9|13296.4|78
1621379700000|2021-05-18 23:15:00|13302.7|13296.7|13302.6|13296.6|13303.1|13298.1|13301|13296.4|67
1621380000000|2021-05-18 23:20:00|13302.5|13296.5|13302.7|13296.7|13302.9|13298.1|13300.9|13296.4|126
1621380300000|2021-05-18 23:25:00|13302.5|13296.5|13302.5|13296.5|13303.1|13298.1|13301|13296.5|68
1621380600000|2021-05-18 23:30:00|13302.6|13296.6|13301.6|13295.6|13302.6|13297.1|13299.9|13295.3|81
1621380900000|2021-05-18 23:35:00|13301.7|13295.7|13301.9|13295.9|13302.3|13297.4|13300.2|13295.6|89
1621381200000|2021-05-18 23:40:00|13302|13296|13300.3|13294.3|13302.1|13296.7|13299.7|13294.1|112
1621381500000|2021-05-18 23:45:00|13300.5|13294.5|13300.8|13294.8|13301.1|13296.5|13299.4|13294.1|122
1621381800000|2021-05-18 23:50:00|13300.9|13294.9|13301.2|13295.2|13301.6|13296.8|13299.3|13294.5|94
1621382100000|2021-05-18 23:55:00|13301.1|13295.1|13307.7|13301.7|13308.1|13302.1|13299.7|13295.1|179
1621382400000|2021-05-19 00:00:00|13307.8|13301.8|13308.4|13302.4|13308.5|13303.8|13304.8|13300.1|189
1621382700000|2021-05-19 00:05:00|13308.5|13302.5|13308.4|13302.4|13309.3|13304.7|13306.8|13302.1|131
1621383000000|2021-05-19 00:10:00|13308.5|13302.5|13306.3|13303.3|13309.6|13304.9|13306.3|13301.4|189
1621383300000|2021-05-19 00:15:00|13306.2|13303.2|13306.7|13303.7|13308.4|13303.9|13306.2|13301.7|87
1621383600000|2021-05-19 00:20:00|13306.8|13303.8|13303.4|13300.4|13309.2|13304.9|13302.5|13297.9|200
1621383900000|2021-05-19 00:25:00|13304.9|13298.9|13305.9|13299.9|13306|13301.6|13303.1|13298.6|207
1621384200000|2021-05-19 00:30:00|13305.8|13299.8|13305.8|13299.8|13306.1|13301.6|13303.1|13298.9|137
1621384500000|2021-05-19 00:35:00|13306|13300|13304.5|13301.5|13307.2|13302.9|13304.4|13300|123
1621384800000|2021-05-19 00:40:00|13304.3|13301.3|13303.7|13300.7|13306.3|13301.8|13303.5|13299|106
1621385100000|2021-05-19 00:45:00|13303.6|13300.6|13300.5|13297.5|13305.2|13301|13300|13295.5|180
1621385400000|2021-05-19 00:50:00|13300.6|13297.6|13305.2|13302.2|13307.2|13302.8|13300.2|13295.9|175
1621385700000|2021-05-19 00:55:00|13305.1|13302.1|13307.5|13304.5|13309.6|13305.2|13304.7|13300.2|174
1621386000000|2021-05-19 01:00:00|13307.3|13304.3|13309.7|13306.7|13315.1|13311|13307.1|13303.3|322
1621386300000|2021-05-19 01:05:00|13311|13305|13305.2|13299.2|13311.4|13307.2|13303.6|13299|292
1621386600000|2021-05-19 01:10:00|13304.9|13298.9|13302.2|13299.2|13308.2|13303.8|13301.7|13297.4|230
1621386900000|2021-05-19 01:15:00|13302.3|13299.3|13302.3|13299.3|13304.1|13299.7|13300.8|13296.3|168
1621387200000|2021-05-19 01:20:00|13302.2|13299.2|13305.2|13302.2|13306.4|13302.2|13301.6|13297.8|154
1621387500000|2021-05-19 01:25:00|13306.6|13300.6|13302.6|13299.6|13308.1|13303.2|13302.6|13298.1|207
1621387800000|2021-05-19 01:30:00|13302.5|13299.5|13304.6|13301.6|13306.4|13302|13302.5|13298.3|202
1621388100000|2021-05-19 01:35:00|13304.7|13301.7|13306.2|13300.2|13306.3|13302.5|13304.1|13299.6|174
1621388400000|2021-05-19 01:40:00|13304.8|13301.8|13305|13302|13307|13302.9|13304.6|13300.6|115
1621388700000|2021-05-19 01:45:00|13304.9|13301.9|13304.6|13301.6|13306.3|13302.2|13304.3|13299.9|166
1621389000000|2021-05-19 01:50:00|13304.7|13301.7|13303.9|13300.9|13306.4|13302|13303.8|13299.3|162
1621389300000|2021-05-19 01:55:00|13303.8|13300.8|13308.9|13302.9|13308.9|13304.4|13303|13298.5|231
1621389600000|2021-05-19 02:00:00|13309|13303|13310.9|13307.9|13312|13307.9|13307.6|13303|198
1621389900000|2021-05-19 02:05:00|13311|13308|13312.2|13306.2|13313.3|13308.8|13309.9|13305.2|210
1621390200000|2021-05-19 02:10:00|13312.1|13306.1|13311.3|13308.3|13313.6|13309.1|13311|13305.7|243
1621390500000|2021-05-19 02:15:00|13311.2|13308.2|13311.6|13308.6|13313.4|13308.8|13310.9|13306.4|129
1621390800000|2021-05-19 02:20:00|13313|13307|13312.1|13306.1|13313.3|13308.9|13311.2|13305.9|137
1621391100000|2021-05-19 02:25:00|13312.2|13306.2|13309.2|13306.2|13312.2|13307.5|13307.8|13303.4|211
1621391400000|2021-05-19 02:30:00|13309.1|13306.1|13310|13307|13312.2|13307.8|13309|13304.7|186
1621391700000|2021-05-19 02:35:00|13310.1|13307.1|13306.5|13303.5|13311.5|13307.3|13306.4|13301.9|149
1621392000000|2021-05-19 02:40:00|13306.4|13303.4|13307.2|13301.2|13308.6|13304.1|13305.8|13301.2|150
1621392300000|2021-05-19 02:45:00|13307.3|13301.3|13302.6|13299.6|13307.5|13301.7|13302.3|13297.9|165
1621392600000|2021-05-19 02:50:00|13302.5|13299.5|13305.2|13302.2|13307|13302.4|13302.4|13297.7|168
1621392900000|2021-05-19 02:55:00|13305.3|13302.3|13306.7|13300.7|13307.1|13302.8|13305|13300.5|127
1621393200000|2021-05-19 03:00:00|13306.6|13300.6|13306.3|13300.3|13307.7|13302.8|13304.6|13300|173
1621393500000|2021-05-19 03:05:00|13306.2|13300.2|13305.2|13299.2|13306.4|13301.8|13303.7|13299.2|98
1621393800000|2021-05-19 03:10:00|13303.7|13300.7|13306.6|13300.6|13306.7|13302.3|13302.3|13297.7|177
1621394100000|2021-05-19 03:15:00|13306.7|13300.7|13304.9|13301.9|13307|13302.5|13303.7|13299.2|186
1621394400000|2021-05-19 03:20:00|13305|13302|13305.4|13299.4|13306.5|13302.1|13301.9|13297.4|195
1621394700000|2021-05-19 03:25:00|13305.5|13299.5|13304.8|13301.8|13306.4|13302|13303.6|13299.2|165
1621395000000|2021-05-19 03:30:00|13304.9|13301.9|13307.1|13301.1|13307.3|13303.1|13303.5|13298.9|204
1621395300000|2021-05-19 03:35:00|13307|13301|13304.8|13301.8|13307.5|13302.9|13303.8|13299.7|176
1621395600000|2021-05-19 03:40:00|13304.9|13301.9|13306.2|13303.2|13308.4|13303.9|13304.8|13300.6|155
1621395900000|2021-05-19 03:45:00|13306.4|13303.4|13305.9|13302.9|13308.3|13303.9|13305.1|13300.8|171
1621396200000|2021-05-19 03:50:00|13306|13303|13305|13302|13307.7|13303.3|13304.7|13300.6|184
1621396500000|2021-05-19 03:55:00|13304.9|13301.9|13306.4|13300.4|13307.3|13302.7|13304|13299.5|155
1621396800000|2021-05-19 04:00:00|13306.3|13300.3|13301.7|13298.7|13306.4|13301.9|13300.8|13296.4|157
1621397100000|2021-05-19 04:05:00|13301.6|13298.6|13301.6|13298.6|13304.2|13299.6|13301.4|13296.8|214
1621397400000|2021-05-19 04:10:00|13301.5|13298.5|13300|13294|13303.2|13298.7|13298.4|13293.9|139
1621397700000|2021-05-19 04:15:00|13298.6|13295.6|13294.6|13291.6|13299.3|13295.6|13294.5|13289.9|150
1621398000000|2021-05-19 04:20:00|13294.7|13291.7|13290.6|13287.6|13296.3|13291.8|13288.1|13283.3|253
1621398300000|2021-05-19 04:25:00|13291.8|13285.8|13291.4|13285.4|13292.3|13287.9|13288.3|13283.7|135
1621398600000|2021-05-19 04:30:00|13291.3|13285.3|13293.7|13290.7|13295.3|13290.8|13289.8|13285.3|165
1621398900000|2021-05-19 04:35:00|13295.1|13289.1|13294|13291|13295.5|13291.1|13293.3|13288.8|116
1621399200000|2021-05-19 04:40:00|13295.5|13289.5|13296.4|13293.4|13298.1|13293.4|13293.7|13289.3|127
1621399500000|2021-05-19 04:45:00|13296.3|13293.3|13299.4|13293.4|13299.7|13295.3|13296.3|13291.7|163
1621399800000|2021-05-19 04:50:00|13299.5|13293.5|13299.5|13293.5|13300.8|13296.5|13298|13293.3|165
1621400100000|2021-05-19 04:55:00|13299.4|13293.4|13297.7|13291.7|13299.4|13294.8|13296|13291.5|151
1621400400000|2021-05-19 05:00:00|13297.8|13291.8|13296.9|13290.9|13297.8|13293.3|13293.8|13288.2|190
1621400700000|2021-05-19 05:05:00|13296.8|13290.8|13295.6|13292.6|13297.2|13292.8|13295.2|13290.7|111
1621401000000|2021-05-19 05:10:00|13295.5|13292.5|13294.1|13291.1|13297.6|13293.2|13294|13289.5|142
1621401300000|2021-05-19 05:15:00|13294.2|13291.2|13294.4|13291.4|13296.4|13292|13294.1|13289.6|102
1621401600000|2021-05-19 05:20:00|13294|13291|13293|13287|13295.9|13291.5|13291.4|13287|85
1621401900000|2021-05-19 05:25:00|13292.9|13286.9|13294.1|13288.1|13294.2|13289.7|13290.8|13286.2|134
1621402200000|2021-05-19 05:30:00|13294.2|13288.2|13293.6|13290.6|13295.3|13290.7|13291.9|13287.6|187
1621402500000|2021-05-19 05:35:00|13293.5|13290.5|13294.3|13288.3|13295.5|13291.1|13292.7|13288.2|120
1621402800000|2021-05-19 05:40:00|13294.2|13288.2|13292.4|13289.4|13295.5|13290.9|13292.4|13288.2|149
1621403100000|2021-05-19 05:45:00|13292.5|13289.5|13287.9|13284.9|13294.1|13289.7|13287.9|13283.4|271
1621403400000|2021-05-19 05:50:00|13288|13285|13289.1|13283.1|13289.6|13285.2|13286.9|13280.9|203
1621403700000|2021-05-19 05:55:00|13289.2|13283.2|13288.5|13285.5|13290|13285.6|13286.4|13281.8|135
1621404000000|2021-05-19 06:00:00|13288.4|13285.4|13288.9|13282.9|13292.2|13287.8|13288.1|13282.9|194
1621404300000|2021-05-19 06:05:00|13288.8|13282.8|13288.4|13285.4|13293.6|13289|13287.8|13282.8|327
1621404600000|2021-05-19 06:10:00|13290.1|13284.1|13288|13285|13293.2|13288.8|13287.4|13282.9|328
1621404900000|2021-05-19 06:15:00|13288.1|13285.1|13289.9|13283.9|13291.6|13287|13287.3|13283.2|243
1621405200000|2021-05-19 06:20:00|13288.6|13285.6|13287.5|13284.5|13289.6|13285.7|13287.1|13282.7|186
1621405500000|2021-05-19 06:25:00|13287.4|13284.4|13287.8|13284.8|13291.5|13287.1|13287|13282.8|251
1621405800000|2021-05-19 06:30:00|13287.9|13284.9|13297.4|13291.4|13298.2|13293.7|13287.8|13283.6|298
1621406100000|2021-05-19 06:35:00|13297.3|13291.3|13297.2|13294.2|13300.4|13295.7|13296|13291.3|331
1621406400000|2021-05-19 06:40:00|13297.3|13294.3|13295.8|13292.8|13297.9|13294.9|13295.5|13290.9|144
1621406700000|2021-05-19 06:45:00|13295.7|13292.7|13296.5|13293.5|13299.6|13295.2|13294.9|13290.5|250
1621407000000|2021-05-19 06:50:00|13296.6|13293.6|13293|13290|13297.8|13293.9|13292.9|13288.5|171
1621407300000|2021-05-19 06:55:00|13292.9|13289.9|13295.9|13292.9|13298.2|13293.7|13292.9|13288.6|268
1621407600000|2021-05-19 07:00:00|13295.7|13292.7|13296.5|13290.5|13302.2|13297.5|13295.4|13290.3|444
1621407900000|2021-05-19 07:05:00|13296.4|13290.4|13300.8|13294.8|13301.1|13295.6|13295.1|13290.3|444
1621408200000|2021-05-19 07:10:00|13300.6|13294.6|13298.5|13292.5|13302|13297.6|13296.9|13292.1|394
1621408500000|2021-05-19 07:15:00|13296.9|13293.9|13301.3|13298.3|13302.7|13298.3|13296.9|13292.3|325
1621408800000|2021-05-19 07:20:00|13301.2|13298.2|13304.1|13301.1|13308|13303.5|13301.1|13297.2|334
1621409100000|2021-05-19 07:25:00|13305.5|13299.5|13307|13301|13308.2|13303.7|13302.6|13297.8|352
1621409400000|2021-05-19 07:30:00|13307.2|13301.2|13306|13303|13307.4|13303|13303.1|13298.5|403
1621409700000|2021-05-19 07:35:00|13306.1|13303.1|13308.1|13305.1|13310.4|13305.9|13305.9|13301.4|328
1621410000000|2021-05-19 07:40:00|13308|13305|13308.3|13305.3|13311.1|13306.2|13307.7|13303.2|343
1621410300000|2021-05-19 07:45:00|13308.4|13305.4|13313|13310|13314.5|13310.1|13308|13303.3|344
1621410600000|2021-05-19 07:50:00|13312.9|13309.9|13315.6|13312.6|13317.1|13312.7|13311.8|13307|274
1621410900000|2021-05-19 07:55:00|13315.7|13312.7|13312.9|13306.9|13316.5|13312.7|13311.5|13306.7|287
1621411200000|2021-05-19 08:00:00|13313|13307|13305.6|13302.6|13314.6|13310.1|13305.1|13299.6|361
1621411500000|2021-05-19 08:05:00|13305.8|13302.8|13304.4|13301.4|13307.6|13303.3|13303.6|13299.6|193
1621411800000|2021-05-19 08:10:00|13304.5|13301.5|13309|13306|13310.4|13306.3|13304.4|13299.9|213
1621412100000|2021-05-19 08:15:00|13308.9|13305.9|13315.3|13312.3|13317.2|13312.8|13308.9|13305.6|378
1621412400000|2021-05-19 08:20:00|13315.1|13312.1|13315.7|13312.7|13317.7|13313.3|13313.9|13309.4|260
1621412700000|2021-05-19 08:25:00|13315.8|13312.8|13320.1|13314.1|13320.3|13315.9|13315.5|13311.7|267
1621413000000|2021-05-19 08:30:00|13318.6|13315.6|13315|13312|13320.1|13315.8|13312.7|13308.2|292
1621413300000|2021-05-19 08:35:00|13314.9|13311.9|13316.6|13313.6|13318.6|13314.4|13314.9|13310.9|207
1621413600000|2021-05-19 08:40:00|13316.7|13313.7|13317.5|13314.5|13319.8|13316|13315.7|13311.2|200
1621413900000|2021-05-19 08:45:00|13317.6|13314.6|13321|13318|13323.4|13318.8|13317.6|13313.4|306
1621414200000|2021-05-19 08:50:00|13321.1|13318.1|13322.1|13316.1|13322.5|13318.2|13320.6|13316.1|162
1621414500000|2021-05-19 08:55:00|13321.9|13315.9|13316.1|13310.1|13321.9|13317.5|13313.8|13309.3|226
1621414800000|2021-05-19 09:00:00|13316.3|13310.3|13314.3|13311.3|13317.2|13312.9|13313.5|13309|214
1621415100000|2021-05-19 09:05:00|13314.4|13311.4|13315.1|13312.1|13317.2|13312.6|13313.2|13308.9|235
1621415400000|2021-05-19 09:10:00|13315|13312|13315|13312|13319.4|13314.8|13313.8|13310.2|339
1621415700000|2021-05-19 09:15:00|13315.1|13312.1|13315.3|13312.3|13318.5|13314.1|13315|13310.7|275
1621416000000|2021-05-19 09:20:00|13315.2|13312.2|13315.2|13312.2|13317.6|13313.3|13313.5|13309.1|208
1621416300000|2021-05-19 09:25:00|13315.3|13312.3|13320.9|13317.9|13322.7|13318.7|13315.2|13311.3|290
1621416600000|2021-05-19 09:30:00|13321|13318|13320.3|13317.3|13325.4|13320.9|13320.2|13315.6|248
1621416900000|2021-05-19 09:35:00|13320.2|13317.2|13319.8|13313.8|13322.7|13318.3|13318.5|13313.8|276
1621417200000|2021-05-19 09:40:00|13318.3|13315.3|13320.4|13314.4|13321.4|13317.1|13317.5|13312.9|246
1621417500000|2021-05-19 09:45:00|13319|13316|13321.1|13315.1|13322.5|13318.1|13318.8|13314.3|262
1621417800000|2021-05-19 09:50:00|13321.2|13315.2|13319.3|13316.3|13322.2|13317.6|13317.6|13312.9|243
1621418100000|2021-05-19 09:55:00|13319.2|13316.2|13322.7|13319.7|13324.9|13320.4|13318.6|13314|248
1621418400000|2021-05-19 10:00:00|13322.8|13319.8|13320.8|13314.8|13324.4|13319.9|13319|13314.4|302
1621418700000|2021-05-19 10:05:00|13320.9|13314.9|13319.2|13316.2|13322.7|13317.6|13317.9|13313.3|270
1621419000000|2021-05-19 10:10:00|13319.3|13316.3|13323|13320|13324.8|13320.4|13319.1|13314.6|284
1621419300000|2021-05-19 10:15:00|13322.9|13319.9|13322.7|13319.7|13324.6|13320.2|13321.7|13317.1|254
1621419600000|2021-05-19 10:20:00|13322.6|13319.6|13325.2|13319.2|13327.6|13322.2|13321.6|13317.2|333
1621419900000|2021-05-19 10:25:00|13325.1|13319.1|13325.6|13319.6|13326.5|13322.2|13324|13319.1|292
1621420200000|2021-05-19 10:30:00|13325.7|13319.7|13324.7|13321.7|13326.8|13322.8|13324|13319.2|299
1621420500000|2021-05-19 10:35:00|13324.6|13321.6|13324.3|13318.3|13326.5|13322.1|13322.2|13317.4|294
1621420800000|2021-05-19 10:40:00|13324.4|13318.4|13321.9|13318.9|13324.6|13319.8|13321.2|13316.2|344
1621421100000|2021-05-19 10:45:00|13321.8|13318.8|13322|13319|13324.3|13319.9|13320.7|13316.2|206
1621421400000|2021-05-19 10:50:00|13322.1|13319.1|13322.3|13319.3|13325.1|13320.8|13321.9|13317.6|169
1621421700000|2021-05-19 10:55:00|13322.4|13319.4|13323.3|13320.3|13324.8|13320.5|13322.1|13317.5|143
1621422000000|2021-05-19 11:00:00|13323.4|13320.4|13324.2|13321.2|13326.3|13321.8|13323|13318.5|162
1621422300000|2021-05-19 11:05:00|13324.1|13321.1|13334.9|13328.9|13335|13329|13323.7|13320|303
1621422600000|2021-05-19 11:10:00|13334.8|13328.8|13328.2|13322.2|13334.8|13329.9|13326.6|13322|347
1621422900000|2021-05-19 11:15:00|13328.1|13322.1|13333.8|13327.8|13334.9|13328.9|13326.5|13321.9|302
1621423200000|2021-05-19 11:20:00|13333.9|13327.9|13330.8|13327.8|13334.6|13330|13330.1|13325.8|328
1621423500000|2021-05-19 11:25:00|13330.7|13327.7|13328.8|13325.8|13332|13327.7|13327.8|13323.3|337
1621423800000|2021-05-19 11:30:00|13328.5|13325.5|13328.2|13325.2|13332.2|13328|13328|13323.2|346
1621424100000|2021-05-19 11:35:00|13328.3|13325.3|13327.3|13324.3|13330.8|13326.6|13327.3|13322.8|344
1621424400000|2021-05-19 11:40:00|13327.5|13324.5|13328.3|13325.3|13330.9|13326.8|13327.5|13322.9|302
1621424700000|2021-05-19 11:45:00|13328.2|13325.2|13329.8|13323.8|13330.6|13326.3|13326.1|13321.6|228
1621425000000|2021-05-19 11:50:00|13329.9|13323.9|13328.1|13322.1|13330.7|13326.4|13326.9|13321.8|290
1621425300000|2021-05-19 11:55:00|13327.9|13321.9|13323.3|13320.3|13328.4|13322.5|13323.3|13318.7|334
1621425600000|2021-05-19 12:00:00|13324.8|13318.8|13320.8|13317.8|13326.3|13321.8|13320.5|13316.2|300
1621425900000|2021-05-19 12:05:00|13320.7|13317.7|13319|13316|13322.3|13317.8|13319|13314.5|251
1621426200000|2021-05-19 12:10:00|13320.5|13314.5|13320.6|13317.6|13322.2|13317.7|13318.6|13314.3|276
1621426500000|2021-05-19 12:15:00|13320.5|13317.5|13320.8|13317.8|13322.8|13318.2|13319.1|13315.3|257
1621426800000|2021-05-19 12:20:00|13320.9|13317.9|13321.2|13318.2|13322.7|13318.3|13319.8|13315.6|259
1621427100000|2021-05-19 12:25:00|13321.3|13318.3|13324.3|13318.3|13324.4|13319.8|13320.9|13316.6|158
1621427400000|2021-05-19 12:30:00|13324.4|13318.4|13330.8|13324.8|13330.9|13326.4|13322.5|13318.3|294
1621427700000|2021-05-19 12:35:00|13329.1|13326.1|13330.9|13324.9|13331.7|13326.8|13326.7|13322.4|387
1621428000000|2021-05-19 12:40:00|13329.4|13326.4|13329.4|13326.4|13331.4|13326.9|13327.5|13323.2|375
1621428300000|2021-05-19 12:45:00|13329.3|13326.3|13332.4|13326.4|13332.8|13328.3|13328.4|13324.1|278
1621428600000|2021-05-19 12:50:00|13330.9|13327.9|13335.4|13332.4|13336.8|13332.5|13330.8|13326.4|267
1621428900000|2021-05-19 12:55:00|13335.5|13332.5|13337.5|13331.5|13339.1|13334.3|13332.2|13327.5|347
1621429200000|2021-05-19 13:00:00|13337.6|13331.6|13334.9|13328.9|13337.9|13333|13331.8|13327.4|246
1621429500000|2021-05-19 13:05:00|13335|13329|13329.7|13323.7|13335|13330.3|13327.1|13322.5|353
1621429800000|2021-05-19 13:10:00|13329.6|13323.6|13331.4|13325.4|13333.2|13328.2|13326.8|13321|490
1621430100000|2021-05-19 13:15:00|13331.5|13325.5|13335.2|13329.2|13335.4|13329.4|13328.8|13323.6|492
1621430400000|2021-05-19 13:20:00|13335.3|13329.3|13330.5|13324.5|13335.3|13329.9|13327.7|13322.8|382
1621430700000|2021-05-19 13:25:00|13330.4|13324.4|13331.7|13325.7|13333.6|13327.6|13328.9|13324.1|321
1621431000000|2021-05-19 13:30:00|13331.8|13325.8|13327.4|13324.4|13332.4|13327.9|13327.2|13322.7|462
1621431300000|2021-05-19 13:35:00|13327.3|13324.3|13324|13321|13330.1|13325.2|13323.3|13319|456
1621431600000|2021-05-19 13:40:00|13324.1|13321.1|13321.3|13315.3|13327.6|13322.5|13318.4|13314.3|420
1621431900000|2021-05-19 13:45:00|13321.2|13315.2|13320.7|13314.7|13322.3|13317.8|13317.7|13313.5|315
1621432200000|2021-05-19 13:50:00|13320.6|13314.6|13321|13318|13322.4|13318.1|13316.1|13311.2|214
1621432500000|2021-05-19 13:55:00|13320.9|13317.9|13320.5|13317.5|13323.3|13318.8|13316.7|13311.9|305
1621432800000|2021-05-19 14:00:00|13320.6|13317.6|13326.1|13320.1|13326.4|13321.9|13320.5|13316.4|390
1621433100000|2021-05-19 14:05:00|13326.2|13320.2|13328.4|13322.4|13328.8|13324.2|13324.1|13319.4|352
1621433400000|2021-05-19 14:10:00|13327|13324|13328|13322|13330.5|13326|13325.9|13321.4|406
1621433700000|2021-05-19 14:15:00|13328.1|13322.1|13329.3|13323.3|13331.7|13327.3|13326.5|13322|379
1621434000000|2021-05-19 14:20:00|13329.2|13323.2|13329|13326|13330.7|13326.2|13327|13322.7|328
1621434300000|2021-05-19 14:25:00|13330.6|13324.6|13323|13317|13331|13326.6|13321.6|13315.7|360
1621434600000|2021-05-19 14:30:00|13323.1|13317.1|13322|13316|13324.7|13320|13320.4|13315.7|567
1621434900000|2021-05-19 14:35:00|13321.9|13315.9|13328|13322|13328|13322|13319|13314.4|478
1621435200000|2021-05-19 14:40:00|13327.9|13321.9|13330.2|13324.2|13330.7|13326.1|13327.9|13321.9|375
1621435500000|2021-05-19 14:45:00|13328.7|13325.7|13326.9|13320.9|13331.2|13326.4|13325.2|13320.5|325
1621435800000|2021-05-19 14:50:00|13327|13321|13325.4|13319.4|13327.1|13321.8|13323.5|13318.1|375
1621436100000|2021-05-19 14:55:00|13325.5|13319.5|13327.6|13321.6|13328|13323.4|13324.3|13319.1|291
1621436400000|2021-05-19 15:00:00|13327.7|13321.7|13326.4|13323.4|13328.8|13324.2|13324.5|13320|352
1621436700000|2021-05-19 15:05:00|13327.8|13321.8|13324.7|13318.7|13327.8|13322.9|13321.4|13316.5|358
1621437000000|2021-05-19 15:10:00|13324.8|13318.8|13324.2|13321.2|13326.2|13321.8|13322.3|13317.9|269
1621437300000|2021-05-19 15:15:00|13325.8|13319.8|13326.1|13323.1|13327.7|13323.2|13324.3|13319.8|299
1621437600000|2021-05-19 15:20:00|13326.2|13323.2|13322.5|13316.5|13327.5|13323.2|13320.4|13316|243
1621437900000|2021-05-19 15:25:00|13322.4|13316.4|13322.4|13319.4|13324|13319.5|13320|13315.5|204
1621438200000|2021-05-19 15:30:00|13322.3|13319.3|13323.3|13320.3|13324.8|13321|13322|13317.6|219
1621438500000|2021-05-19 15:35:00|13323.2|13320.2|13322.8|13316.8|13325.3|13320.9|13320.9|13316.7|286
1621438800000|2021-05-19 15:40:00|13322.7|13316.7|13321.1|13318.1|13324.6|13320.2|13320.8|13316.5|251
1621439100000|2021-05-19 15:45:00|13321|13318|13323.1|13320.1|13325.3|13320.8|13320.8|13317.8|251
1621439400000|2021-05-19 15:50:00|13323.2|13320.2|13321.4|13318.4|13324|13320.2|13320.4|13316|254
1621439700000|2021-05-19 15:55:00|13321.3|13318.3|13319.4|13316.4|13321.3|13318.3|13317.9|13314|231
1621440000000|2021-05-19 16:00:00|13319.3|13316.3|13320.1|13317.1|13323.3|13318.5|13319.3|13315.2|185
1621440300000|2021-05-19 16:05:00|13320|13317|13318.9|13315.9|13322|13317.7|13318.3|13314.1|210
1621440600000|2021-05-19 16:10:00|13318.8|13315.8|13317.4|13314.4|13320.3|13315.9|13317|13312.4|173
1621440900000|2021-05-19 16:15:00|13317.5|13314.5|13318.4|13315.4|13320.2|13315.5|13316.6|13312.2|227
1621441200000|2021-05-19 16:20:00|13318.5|13315.5|13317.6|13311.6|13320|13315.7|13315.8|13311.5|257
1621441500000|2021-05-19 16:25:00|13317.7|13311.7|13319.1|13316.1|13320.2|13316.5|13316.9|13311.7|215
1621441800000|2021-05-19 16:30:00|13319.2|13316.2|13317.1|13314.1|13320.3|13316.2|13316.7|13312.5|219
1621442100000|2021-05-19 16:35:00|13317.2|13314.2|13317.7|13314.7|13320.3|13315.7|13316|13311.3|289
1621442400000|2021-05-19 16:40:00|13317.8|13314.8|13319|13316|13321.4|13316.8|13316.8|13311.9|318
1621442700000|2021-05-19 16:45:00|13319.1|13316.1|13318.9|13315.9|13321.2|13316.7|13318.4|13313.9|178
1621443000000|2021-05-19 16:50:00|13319|13316|13319.7|13316.7|13321.7|13317.1|13318.1|13313.7|262
1621443300000|2021-05-19 16:55:00|13321.2|13315.2|13320.5|13317.5|13322.4|13317.9|13318|13313.3|259
1621443600000|2021-05-19 17:00:00|13322|13316|13320.7|13314.7|13322|13317.6|13317.4|13312.8|311
1621443900000|2021-05-19 17:05:00|13320.8|13314.8|13319.6|13313.6|13321|13316.6|13317.9|13313.3|222
1621444200000|2021-05-19 17:10:00|13319.8|13313.8|13319.8|13313.8|13320.8|13316.2|13315.6|13310.9|238
1621444500000|2021-05-19 17:15:00|13319.7|13313.7|13320.9|13314.9|13321.1|13316.3|13318|13313.3|269
1621444800000|2021-05-19 17:20:00|13321|13315|13323.8|13320.8|13325.1|13320.9|13319.7|13314.8|150
1621445100000|2021-05-19 17:25:00|13323.7|13320.7|13322.3|13316.3|13325.2|13320.8|13321.2|13316.2|186
1621445400000|2021-05-19 17:30:00|13320.9|13317.9|13324.2|13318.2|13324.2|13319.7|13320.8|13316.4|164
1621445700000|2021-05-19 17:35:00|13324.1|13318.1|13325.5|13319.5|13327.3|13322.8|13322.6|13318.1|260
1621446000000|2021-05-19 17:40:00|13325.4|13319.4|13325.5|13322.5|13327.5|13322.9|13323.8|13319.1|231
1621446300000|2021-05-19 17:45:00|13327.1|13321.1|13325.7|13322.7|13328|13323.1|13325.3|13320.4|245
1621446600000|2021-05-19 17:50:00|13325.8|13322.8|13324.3|13318.3|13327.1|13322.8|13323.7|13318.2|200
1621446900000|2021-05-19 17:55:00|13324.2|13318.2|13324.9|13318.9|13325.9|13321.1|13323|13317.8|288
1621447200000|2021-05-19 18:00:00|13324.6|13318.6|13340.5|13334.5|13341|13335|13323.1|13317.7|404
1621447500000|2021-05-19 18:05:00|13340.6|13334.6|13347.3|13341.3|13351.1|13345.7|13340.5|13334.5|744
1621447800000|2021-05-19 18:10:00|13347.5|13341.5|13350|13344|13357.9|13351.9|13344|13338|664
1621448100000|2021-05-19 18:15:00|13350.1|13344.1|13352.1|13346.1|13355.5|13350.7|13349.9|13343.9|624
1621448400000|2021-05-19 18:20:00|13352|13346|13341.2|13338.2|13353|13348.4|13338|13332|557
1621448700000|2021-05-19 18:25:00|13342.8|13336.8|13342.1|13336.1|13347.3|13342.2|13341.6|13335.6|461
1621449000000|2021-05-19 18:30:00|13342.2|13336.2|13349.5|13343.5|13349.7|13345|13339.6|13333.7|499
1621449300000|2021-05-19 18:35:00|13349.4|13343.4|13353.5|13347.5|13353.7|13348.1|13343.4|13338.1|518
1621449600000|2021-05-19 18:40:00|13353.4|13347.4|13353.9|13347.9|13354.2|13349.1|13348.5|13343.8|394
1621449900000|2021-05-19 18:45:00|13354|13348|13359.3|13353.3|13359.7|13354.9|13352.3|13347.7|403
1621450200000|2021-05-19 18:50:00|13359.1|13353.1|13356.8|13350.8|13359.7|13354.9|13354.7|13350.1|284
1621450500000|2021-05-19 18:55:00|13356.7|13350.7|13357|13351|13357.4|13352.3|13349.7|13344.9|437
1621450800000|2021-05-19 19:00:00|13356.8|13350.8|13359.4|13353.4|13364.4|13358.9|13355.4|13350.7|491
1621451100000|2021-05-19 19:05:00|13359.3|13353.3|13356.7|13350.7|13359.5|13354.3|13355.7|13350.3|370
1621451400000|2021-05-19 19:10:00|13356.6|13350.6|13351.8|13345.8|13357.7|13351.7|13351.6|13345.6|331
1621451700000|2021-05-19 19:15:00|13352.1|13346.1|13350.5|13344.5|13354.2|13349.4|13349.1|13344.3|392
1621452000000|2021-05-19 19:20:00|13350.4|13344.4|13348.9|13342.9|13352.3|13347.2|13345.4|13340.6|365
1621452300000|2021-05-19 19:25:00|13348.8|13342.8|13349.2|13343.2|13351.4|13346.5|13347.3|13342.2|287
1621452600000|2021-05-19 19:30:00|13349.1|13343.1|13351.2|13345.2|13351.8|13347.3|13347.3|13342.7|240
1621452900000|2021-05-19 19:35:00|13351.1|13345.1|13354|13348|13354.3|13349.8|13349.6|13345|225
1621453200000|2021-05-19 19:40:00|13353.9|13347.9|13351.4|13348.4|13354.6|13350.1|13351|13346.4|262
1621453500000|2021-05-19 19:45:00|13351.5|13348.5|13353.4|13347.4|13357.2|13351.4|13349.6|13344.6|322
1621453800000|2021-05-19 19:50:00|13353.3|13347.3|13351.1|13345.1|13353.3|13347.3|13349.3|13343.3|388
1621454100000|2021-05-19 19:55:00|13351.6|13345.6|13353.3|13347.3|13353.4|13347.4|13350|13344|286
1621454400000|2021-05-19 20:00:00|13353.2|13347.2|13352.4|13346.4|13356.8|13350.8|13351.8|13345.8|230
1621454700000|2021-05-19 20:05:00|13352.3|13346.3|13352|13346|13352.4|13347.9|13350.4|13345.8|76
1621455000000|2021-05-19 20:10:00|13351.9|13345.9|13349.7|13343.7|13352.2|13346.2|13349.7|13343.7|129
1621455300000|2021-05-19 20:15:00|13349.9|13343.9|13350.7|13344.7|13351.2|13345.2|13349.8|13343.8|217
1621455600000|2021-05-19 20:20:00|13350.6|13344.6|13350.1|13344.1|13350.8|13344.8|13349.2|13343.2|134
1621455900000|2021-05-19 20:25:00|13349.7|13343.7|13347.3|13341.3|13350.4|13344.4|13346.4|13340.4|239
1621456200000|2021-05-19 20:30:00|13347.5|13341.5|13347.4|13341.4|13348.2|13342.2|13346.9|13340.9|126
1621456500000|2021-05-19 20:35:00|13347.2|13341.2|13347.5|13341.5|13348.8|13342.8|13346.6|13340.6|185
1621456800000|2021-05-19 20:40:00|13347.7|13341.7|13347.4|13341.4|13347.7|13342.8|13345.8|13341|93
1621457100000|2021-05-19 20:45:00|13347.2|13341.2|13347.4|13341.4|13348.1|13342.1|13346.7|13340.7|128
1621457400000|2021-05-19 20:50:00|13346.6|13340.6|13350.6|13344.6|13356.3|13347.5|13346.6|13338.4|253
1621457700000|2021-05-19 20:55:00|13350.5|13344.5|13348.6|13340.5|13351.4|13345.4|13348.6|13337.5|198
1621458000000|2021-05-19 21:00:00|13349.4|13340.1|13349.6|13339.9|13351.6|13340.1|13346.2|13330.2|83
1621458300000|2021-05-19 21:05:00|13349.3|13340.7|13355.4|13342.7|13356.4|13342.7|13348.9|13335.5|149
1621458600000|2021-05-19 21:10:00|13355.6|13341.2|13353.9|13342|13357|13345.1|13349.3|13338.1|170
1621458900000|2021-05-19 21:15:00|13353.8|13343.1|13353.7|13339.2|13356.9|13345.2|13351.5|13337.1|131
1621459200000|2021-05-19 21:20:00|13354|13340.1|13353.8|13340.3|13355.8|13343.9|13351.4|13337.3|137
1621459500000|2021-05-19 21:25:00|13353.7|13340.9|13353.8|13338.5|13354.8|13345|13351.8|13338.1|120
1621459800000|2021-05-19 21:30:00|13354.1|13340|13353.3|13342.6|13355.7|13345.2|13352.3|13339.1|259
1621460100000|2021-05-19 21:35:00|13353.8|13341.8|13354.1|13340.5|13355|13345.7|13348.1|13339.5|211
1621460400000|2021-05-19 21:40:00|13354.7|13341.8|13352.8|13340.2|13354.9|13345.7|13349.8|13339.1|198
1621460700000|2021-05-19 21:45:00|13353.4|13340.3|13350.6|13341.6|13353.6|13345.3|13349.5|13339.4|202
1621461000000|2021-05-19 21:50:00|13350.4|13341.5|13352|13341.5|13354.7|13345.2|13350.4|13339.3|230
1621461300000|2021-05-19 21:55:00|13352.1|13341.6|13352.7|13341.6|13353.5|13345.6|13351.4|13340.9|148
1621461600000|2021-05-19 22:00:00|13352.6|13342|13349.1|13343.1|13355.3|13347.8|13347|13339.5|704
1621461900000|2021-05-19 22:05:00|13348.8|13342.8|13348.9|13342.9|13350.7|13343.6|13348.2|13342.2|112
1621462200000|2021-05-19 22:10:00|13349|13343|13349.5|13343.5|13350.4|13343.8|13348.4|13342.1|88
1621462500000|2021-05-19 22:15:00|13349.4|13343.4|13349.5|13343.5|13349.9|13343.9|13349.1|13342.7|66
1621462800000|2021-05-19 22:20:00|13349.4|13343.4|13345.6|13339.6|13349.8|13343.8|13344.8|13338.7|172
1621463100000|2021-05-19 22:25:00|13345.5|13339.5|13345.3|13339.3|13346.2|13340.2|13344.9|13338.9|135
1621463400000|2021-05-19 22:30:00|13345.4|13339.4|13347.1|13341.1|13348.1|13341.7|13344.9|13338.9|350
1621463700000|2021-05-19 22:35:00|13347|13341|13348.6|13342.6|13349.6|13343.1|13346.7|13340|210
1621464000000|2021-05-19 22:40:00|13349.7|13343.7|13352.2|13346.2|13352.5|13346.5|13347.8|13341.4|173
1621464300000|2021-05-19 22:45:00|13352.1|13346.1|13353.7|13347.7|13354.4|13348.4|13351.9|13345.4|154
1621464600000|2021-05-19 22:50:00|13353.4|13347.4|13354.5|13348.5|13355.4|13349.4|13352.7|13346.7|148
1621464900000|2021-05-19 22:55:00|13354.2|13348.2|13354.6|13348.6|13355.1|13349.1|13353.6|13347|140
1621465200000|2021-05-19 23:00:00|13354.4|13348.4|13353.5|13347.5|13355.8|13349.8|13353.3|13347.3|158
1621465500000|2021-05-19 23:05:00|13353.6|13347.6|13352.4|13346.4|13353.9|13347.9|13352|13346|123
1621465800000|2021-05-19 23:10:00|13352.5|13346.5|13353.4|13347.4|13354.6|13348.6|13352.1|13346.1|110
1621466100000|2021-05-19 23:15:00|13353.5|13347.5|13351.1|13348.1|13353.8|13348.2|13351.1|13346.3|94
1621466400000|2021-05-19 23:20:00|13351|13348|13351|13345|13352.6|13348.1|13350.6|13345|87
1621466700000|2021-05-19 23:25:00|13351.1|13345.1|13352.8|13346.8|13353|13347.1|13350|13345.1|131
1621467000000|2021-05-19 23:30:00|13352.9|13346.9|13353.8|13347.8|13354|13349.1|13350.6|13346|140
1621467300000|2021-05-19 23:35:00|13353.9|13347.9|13352.4|13346.4|13354.5|13349.4|13351.3|13345.3|144
1621467600000|2021-05-19 23:40:00|13352.3|13346.3|13352.1|13346.1|13352.5|13347.8|13350.2|13345.4|124
1621467900000|2021-05-19 23:45:00|13352|13346|13351.2|13345.2|13352.1|13346.8|13349.4|13344.7|114
1621468200000|2021-05-19 23:50:00|13351.1|13345.1|13351.6|13345.6|13351.6|13346.6|13349.4|13344.8|101
1621468500000|2021-05-19 23:55:00|13351.5|13345.5|13352.1|13346.1|13352.5|13347.7|13350.3|13344.3|175
1621468800000|2021-05-20 00:00:00|13351.9|13345.9|13353.1|13350.1|13356.4|13351.7|13350.6|13345.9|235
1621469100000|2021-05-20 00:05:00|13353|13350|13352.6|13349.6|13354.7|13350.2|13350.3|13345.9|183
1621469400000|2021-05-20 00:10:00|13352.5|13349.5|13351.6|13348.6|13355|13350.5|13351.5|13347.1|190
1621469700000|2021-05-20 00:15:00|13353.1|13347.1|13346.1|13340.1|13353.1|13348.4|13344.7|13340.1|231
1621470000000|2021-05-20 00:20:00|13346.2|13340.2|13345.8|13342.8|13348.8|13342.8|13342.1|13337.6|235
1621470300000|2021-05-20 00:25:00|13345.9|13342.9|13344.3|13341.3|13347.1|13343|13344|13339.7|172
1621470600000|2021-05-20 00:30:00|13344.2|13341.2|13341.8|13338.8|13345.4|13341.3|13341.8|13337.5|187
1621470900000|2021-05-20 00:35:00|13341.7|13338.7|13341|13338|13343.2|13338.9|13339.4|13335.2|244
1621471200000|2021-05-20 00:40:00|13340.9|13337.9|13340.6|13337.6|13343.1|13338.7|13339.9|13335.7|141
1621471500000|2021-05-20 00:45:00|13340.7|13337.7|13341.3|13338.3|13342.9|13338.5|13340|13335.6|129
1621471800000|2021-05-20 00:50:00|13341.4|13338.4|13340.9|13337.9|13345|13340.4|13340.6|13335.7|220
1621472100000|2021-05-20 00:55:00|13342.2|13336.2|13340.4|13334.4|13342.6|13338.6|13338.8|13334.3|163
1621472400000|2021-05-20 01:00:00|13340.3|13334.3|13340.8|13337.8|13342.5|13338.2|13338|13333.7|217
1621472700000|2021-05-20 01:05:00|13341.8|13335.8|13342.5|13339.5|13345.2|13340.8|13339.2|13334.5|261
1621473000000|2021-05-20 01:10:00|13342.6|13339.6|13346.7|13340.7|13347.2|13342.5|13342.6|13338.2|163
1621473300000|2021-05-20 01:15:00|13346.6|13340.6|13346.7|13340.7|13347.7|13343.3|13344.1|13339.4|264
1621473600000|2021-05-20 01:20:00|13345.4|13342.4|13344.4|13341.4|13346.9|13342.8|13344.1|13339.7|165
1621473900000|2021-05-20 01:25:00|13344.5|13341.5|13346.6|13340.6|13346.9|13342.5|13344.2|13339.7|170
1621474200000|2021-05-20 01:30:00|13346.8|13340.8|13343.2|13340.2|13350.7|13344.7|13343.2|13338.7|282
1621474500000|2021-05-20 01:35:00|13343.1|13340.1|13340.9|13334.9|13344.3|13340.1|13338.7|13334.2|322
1621474800000|2021-05-20 01:40:00|13341|13335|13339.7|13336.7|13341.9|13337.3|13338.3|13333.7|232
1621475100000|2021-05-20 01:45:00|13339.8|13336.8|13337.5|13334.5|13342|13337.5|13337.2|13332.7|267
1621475400000|2021-05-20 01:50:00|13337.4|13334.4|13335|13332|13339.6|13335.2|13334.9|13331.5|203
1621475700000|2021-05-20 01:55:00|13334.9|13331.9|13337.7|13334.7|13339.3|13334.8|13334.9|13330.7|184
1621476000000|2021-05-20 02:00:00|13337.8|13334.8|13338|13335|13339.8|13335.4|13337.5|13333.1|210
1621476300000|2021-05-20 02:05:00|13338.1|13335.1|13342.3|13339.3|13345.7|13341.1|13337.9|13334.3|179
1621476600000|2021-05-20 02:10:00|13342.4|13339.4|13344.1|13338.1|13344.3|13339.8|13340.7|13336.1|168
1621476900000|2021-05-20 02:15:00|13343.9|13337.9|13344.3|13341.3|13346.5|13342|13341.6|13337.2|185
1621477200000|2021-05-20 02:20:00|13344.4|13341.4|13342.8|13339.8|13346.1|13342|13342.7|13338.4|173
1621477500000|2021-05-20 02:25:00|13342.9|13339.9|13342.4|13339.4|13344.7|13340.3|13342.1|13337.7|189
1621477800000|2021-05-20 02:30:00|13342.3|13339.3|13339.9|13336.9|13343.7|13339.6|13339.7|13335.4|211
1621478100000|2021-05-20 02:35:00|13340|13337|13339.5|13336.5|13341.7|13337.3|13338.3|13334|165
1621478400000|2021-05-20 02:40:00|13339.6|13336.6|13338.5|13335.5|13341.5|13337.4|13338.4|13333.9|167
1621478700000|2021-05-20 02:45:00|13338.4|13335.4|13337.5|13334.5|13339.9|13335.8|13337.5|13333.1|156
1621479000000|2021-05-20 02:50:00|13337.6|13334.6|13338.3|13335.3|13339.9|13335.5|13337.1|13333.1|151
1621479300000|2021-05-20 02:55:00|13338.4|13335.4|13341|13338|13342.3|13338|13337.8|13333.3|244
1621479600000|2021-05-20 03:00:00|13340.9|13337.9|13339.6|13336.6|13342.6|13338.3|13339.3|13334.9|162
1621479900000|2021-05-20 03:05:00|13339.5|13336.5|13339|13336|13341|13336.7|13338.8|13334.5|158
1621480200000|2021-05-20 03:10:00|13339.1|13336.1|13335.8|13332.8|13339.2|13336.2|13335.5|13330.8|211
1621480500000|2021-05-20 03:15:00|13335.9|13332.9|13337.3|13334.3|13340.1|13335.8|13335.4|13331.1|177
1621480800000|2021-05-20 03:20:00|13337.2|13334.2|13334.3|13331.3|13339.1|13334.9|13334.2|13329.9|134
1621481100000|2021-05-20 03:25:00|13334.4|13331.4|13334.2|13331.2|13336.1|13331.8|13333.3|13328.8|203
1621481400000|2021-05-20 03:30:00|13334.3|13331.3|13332.7|13329.7|13335.4|13331.3|13332.3|13328|159
1621481700000|2021-05-20 03:35:00|13332.6|13329.6|13334.2|13331.2|13334.9|13331.4|13332.6|13328.1|92
1621482000000|2021-05-20 03:40:00|13334.3|13331.3|13335.8|13332.8|13336.6|13332.9|13333.2|13329.3|166
1621482300000|2021-05-20 03:45:00|13335.9|13332.9|13337.2|13334.2|13339|13334.5|13335.6|13331.6|152
1621482600000|2021-05-20 03:50:00|13337.1|13334.1|13334.7|13331.7|13337.2|13334.2|13334.4|13330|86
1621482900000|2021-05-20 03:55:00|13334.8|13331.8|13336.4|13333.4|13337.5|13333.5|13334.7|13331.5|83
1621483200000|2021-05-20 04:00:00|13336.3|13333.3|13337.2|13334.2|13339.1|13334.7|13336.1|13332.6|108
1621483500000|2021-05-20 04:05:00|13337.3|13334.3|13338.3|13335.3|13338.7|13335.4|13337.1|13332.5|109
1621483800000|2021-05-20 04:10:00|13338.2|13335.2|13337.3|13334.3|13339.1|13335.3|13337.1|13332.8|94
1621484100000|2021-05-20 04:15:00|13337.4|13334.4|13336|13333|13338.1|13334.4|13335.9|13331.4|113
1621484400000|2021-05-20 04:20:00|13336.1|13333.1|13336.9|13333.9|13337.3|13334.2|13335.7|13331.3|92
1621484700000|2021-05-20 04:25:00|13337|13334|13335.2|13332.2|13337.6|13334.1|13334.9|13330.7|144
1621485000000|2021-05-20 04:30:00|13335.1|13332.1|13337|13334|13338.5|13334.2|13334.4|13331.2|147
1621485300000|2021-05-20 04:35:00|13337.1|13334.1|13337.1|13334.1|13338.7|13335.1|13336.7|13332.7|132
1621485600000|2021-05-20 04:40:00|13337.2|13334.2|13337.2|13334.2|13339.4|13334.8|13336.8|13332.3|120
1621485900000|2021-05-20 04:45:00|13337.3|13334.3|13335.5|13332.5|13339.4|13335.8|13335.2|13330.8|185
1621486200000|2021-05-20 04:50:00|13337|13331|13338.7|13332.7|13339.2|13334.6|13335.5|13331|165
1621486500000|2021-05-20 04:55:00|13337.3|13334.3|13337.6|13334.6|13339.3|13334.8|13336.7|13332.6|123
1621486800000|2021-05-20 05:00:00|13337.7|13334.7|13337.2|13334.2|13340|13335.8|13336.8|13332.2|173
1621487100000|2021-05-20 05:05:00|13337.3|13334.3|13338.6|13335.6|13340.3|13335.9|13337.3|13333.1|113
1621487400000|2021-05-20 05:10:00|13338.7|13335.7|13340.4|13337.4|13342|13337.4|13338.4|13334.7|139
1621487700000|2021-05-20 05:15:00|13341.9|13335.9|13340.8|13337.8|13342.2|13337.9|13339.6|13335.1|112
1621488000000|2021-05-20 05:20:00|13340.7|13337.7|13340.2|13337.2|13342.2|13337.9|13339.8|13335.3|121
1621488300000|2021-05-20 05:25:00|13340.1|13337.1|13332.9|13329.9|13341.1|13337.1|13332.9|13328.5|186
1621488600000|2021-05-20 05:30:00|13334.3|13328.3|13333.3|13330.3|13334.6|13330.7|13331.3|13326.7|235
1621488900000|2021-05-20 05:35:00|13333.2|13330.2|13335|13332|13336.6|13332.2|13332.4|13327.9|132
1621489200000|2021-05-20 05:40:00|13335.1|13332.1|13335.6|13332.6|13338.7|13334.2|13333.9|13330|188
1621489500000|2021-05-20 05:45:00|13335.7|13332.7|13336.4|13333.4|13338.1|13333.5|13335.3|13330.9|168
1621489800000|2021-05-20 05:50:00|13336.5|13333.5|13337.1|13334.1|13337.3|13334.3|13335.8|13332.8|128
1621490100000|2021-05-20 05:55:00|13337.3|13334.3|13337.5|13334.5|13339|13334.6|13335.9|13332.1|175
1621490400000|2021-05-20 06:00:00|13337.6|13334.6|13339.3|13333.3|13341.7|13336.8|13335.7|13330.2|388
1621490700000|2021-05-20 06:05:00|13339.4|13333.4|13333.2|13330.2|13339.8|13335.5|13332.2|13327.7|337
1621491000000|2021-05-20 06:10:00|13333.3|13330.3|13331.5|13328.5|13334.6|13330.4|13331.1|13326.6|306
1621491300000|2021-05-20 06:15:00|13331.1|13328.1|13331.2|13328.2|13333.8|13329.5|13330.9|13327.2|254
1621491600000|2021-05-20 06:20:00|13331.1|13328.1|13331.9|13328.9|13333.5|13329.2|13330.1|13325.8|221
1621491900000|2021-05-20 06:25:00|13332|13329|13331.2|13328.2|13335.4|13330.9|13330.4|13326|220
1621492200000|2021-05-20 06:30:00|13331.3|13328.3|13327.1|13324.1|13333.9|13329.9|13326.9|13322.4|287
1621492500000|2021-05-20 06:35:00|13327|13324|13330.9|13327.9|13333.1|13328.6|13326.5|13321.9|284
1621492800000|2021-05-20 06:40:00|13330.8|13327.8|13329.5|13326.5|13333.2|13328.7|13328.7|13324.3|357
1621493100000|2021-05-20 06:45:00|13329.4|13326.4|13329.5|13323.5|13330.9|13326.6|13325.8|13321.2|242
1621493400000|2021-05-20 06:50:00|13329.4|13323.4|13332|13326|13332.9|13328.3|13327.7|13323.2|203
1621493700000|2021-05-20 06:55:00|13332.1|13326.1|13333.8|13330.8|13336.2|13331.8|13331.1|13326|282
1621494000000|2021-05-20 07:00:00|13333.5|13330.5|13330|13327|13335.1|13330.7|13329.9|13325.5|348
1621494300000|2021-05-20 07:05:00|13329.9|13326.9|13332|13326|13332.4|13328.1|13328|13323.1|375
1621494600000|2021-05-20 07:10:00|13331.9|13325.9|13328.7|13325.7|13332.2|13328.1|13328.7|13324.6|293
1621494900000|2021-05-20 07:15:00|13328.8|13325.8|13328.5|13325.5|13332.2|13327.7|13328.1|13323.9|266
1621495200000|2021-05-20 07:20:00|13328.4|13325.4|13329|13326|13331.3|13326.8|13326.7|13323|238
1621495500000|2021-05-20 07:25:00|13329.1|13326.1|13329|13326|13331.8|13327.4|13327.9|13323.4|299
1621495800000|2021-05-20 07:30:00|13330.1|13324.1|13327.6|13324.6|13331.5|13327.1|13326.8|13322.3|294
1621496100000|2021-05-20 07:35:00|13327.5|13324.5|13325.9|13319.9|13330.3|13325.8|13324.3|13319.8|258
1621496400000|2021-05-20 07:40:00|13326|13320|13325|13322|13327.4|13322.5|13323.4|13318.9|330
1621496700000|2021-05-20 07:45:00|13324.4|13321.4|13329.2|13323.2|13329.4|13324.8|13323.1|13318.6|253
1621497000000|2021-05-20 07:50:00|13329.3|13323.3|13327.9|13321.9|13330.6|13326|13326.5|13321.4|370
1621497300000|2021-05-20 07:55:00|13327.8|13321.8|13324.5|13318.5|13328.9|13323.1|13321.9|13317.6|397
1621497600000|2021-05-20 08:00:00|13324.4|13318.4|13327|13321|13327.5|13321.5|13322.2|13317.7|287
1621497900000|2021-05-20 08:05:00|13326.8|13320.8|13325.8|13319.8|13327|13321.8|13323.4|13318.9|305
1621498200000|2021-05-20 08:10:00|13325.9|13319.9|13324.9|13318.9|13326.4|13321.7|13323.3|13318.9|171
1621498500000|2021-05-20 08:15:00|13325|13319|13326.1|13320.1|13326.1|13321.2|13322.4|13318.1|173
1621498800000|2021-05-20 08:20:00|13326.2|13320.2|13327.7|13324.7|13329.6|13324.8|13324.6|13320.1|214
1621499100000|2021-05-20 08:25:00|13327.8|13324.8|13329.5|13323.5|13330.3|13326.2|13327.2|13322.8|218
1621499400000|2021-05-20 08:30:00|13329.4|13323.4|13329.4|13326.4|13330.8|13326.4|13327.1|13323.2|200
1621499700000|2021-05-20 08:35:00|13329.5|13326.5|13331.4|13328.4|13333.7|13329.2|13328.9|13325.9|207
1621500000000|2021-05-20 08:40:00|13331.3|13328.3|13331.2|13328.2|13332.5|13328.5|13329.4|13325.4|195
1621500300000|2021-05-20 08:45:00|13331.3|13328.3|13331.2|13328.2|13334.5|13330.3|13330.3|13325.6|257
1621500600000|2021-05-20 08:50:00|13331.1|13328.1|13333.7|13330.7|13335.7|13331.3|13330.8|13326.3|279
1621500900000|2021-05-20 08:55:00|13333.8|13330.8|13332.9|13329.9|13336.8|13332|13332.8|13328.4|243
1621501200000|2021-05-20 09:00:00|13333|13330|13333.2|13330.2|13336.5|13331.9|13332.9|13328.5|322
1621501500000|2021-05-20 09:05:00|13333.3|13330.3|13334|13331|13335.9|13331.5|13333|13328.5|212
1621501800000|2021-05-20 09:10:00|13333.9|13330.9|13334.6|13331.6|13336.2|13331.7|13333.1|13328.7|216
1621502100000|2021-05-20 09:15:00|13334.7|13331.7|13338.6|13332.6|13338.6|13334.6|13334.4|13330.1|192
1621502400000|2021-05-20 09:20:00|13338.5|13332.5|13338.7|13335.7|13340.6|13336|13336.6|13332.2|226
1621502700000|2021-05-20 09:25:00|13338.8|13335.8|13337.5|13334.5|13339.3|13335.9|13336.6|13332.7|276
1621503000000|2021-05-20 09:30:00|13337.6|13334.6|13337.9|13334.9|13338.9|13335.6|13336.2|13332|250
1621503300000|2021-05-20 09:35:00|13338|13335|13337.4|13334.4|13339.3|13335.3|13336.5|13332.5|163
1621503600000|2021-05-20 09:40:00|13337.3|13334.3|13336.8|13333.8|13338.6|13334.4|13336.4|13331.9|219
1621503900000|2021-05-20 09:45:00|13336.7|13333.7|13336.5|13333.5|13338.4|13334.4|13336.2|13331.7|189
1621504200000|2021-05-20 09:50:00|13336.4|13333.4|13334.6|13331.6|13337.4|13333.4|13333.7|13329.2|252
1621504500000|2021-05-20 09:55:00|13334.7|13331.7|13335.2|13332.2|13335.4|13332.4|13334.3|13331.3|140
1621504800000|2021-05-20 10:00:00|13335.1|13332.1|13334|13328|13338.4|13334.8|13332.5|13327.9|263
1621505100000|2021-05-20 10:05:00|13334.2|13328.2|13332.6|13329.6|13334.6|13330.5|13330.9|13326.7|296
1621505400000|2021-05-20 10:10:00|13332.8|13329.8|13335.3|13332.3|13337.4|13332.7|13331.4|13327.4|266
1621505700000|2021-05-20 10:15:00|13335.4|13332.4|13333.3|13330.3|13337.7|13333.5|13333.3|13329.2|257
1621506000000|2021-05-20 10:20:00|13333.4|13330.4|13334.4|13331.4|13336.4|13332.3|13332.7|13327.8|248
1621506300000|2021-05-20 10:25:00|13334.2|13331.2|13334.4|13328.4|13336|13331.5|13331.8|13327.2|316
1621506600000|2021-05-20 10:30:00|13334.3|13328.3|13332.6|13326.6|13334.3|13330.2|13331|13326.5|276
1621506900000|2021-05-20 10:35:00|13332.5|13326.5|13331.4|13325.4|13333.1|13329.2|13329.8|13324.8|205
1621507200000|2021-05-20 10:40:00|13331.3|13325.3|13329.8|13326.8|13331.6|13326.8|13327.6|13323.1|229
1621507500000|2021-05-20 10:45:00|13329.6|13326.6|13331.8|13328.8|13333.5|13329|13329.6|13325.2|244
1621507800000|2021-05-20 10:50:00|13331.7|13328.7|13330.8|13327.8|13333.8|13329.2|13330.5|13326.4|222
1621508100000|2021-05-20 10:55:00|13330.7|13327.7|13330.2|13324.2|13332.7|13328.1|13328.1|13323.5|289
1621508400000|2021-05-20 11:00:00|13330.1|13324.1|13329.4|13323.4|13330.1|13326.2|13327.6|13323.2|173
1621508700000|2021-05-20 11:05:00|13329.5|13323.5|13328.2|13325.2|13330.2|13326.1|13327.9|13323.4|178
1621509000000|2021-05-20 11:10:00|13328.3|13325.3|13327.8|13324.8|13330|13325.6|13327.8|13323.7|168
1621509300000|2021-05-20 11:15:00|13327.9|13324.9|13328.7|13322.7|13329.3|13324.9|13325.9|13321.9|225
1621509600000|2021-05-20 11:20:00|13327|13324|13328.7|13322.7|13329.6|13325.1|13324.8|13320.3|223
1621509900000|2021-05-20 11:25:00|13327.3|13324.3|13329.9|13326.9|13331.6|13327.5|13327.3|13322.8|213
1621510200000|2021-05-20 11:30:00|13331.5|13325.5|13330.1|13327.1|13331.6|13327.3|13329.3|13324.8|158
1621510500000|2021-05-20 11:35:00|13330.2|13327.2|13330.5|13327.5|13332.2|13327.6|13328.3|13324|193
1621510800000|2021-05-20 11:40:00|13332|13326|13330.6|13324.6|13332.2|13328.1|13329|13324.3|235
1621511100000|2021-05-20 11:45:00|13330.7|13324.7|13327.1|13324.1|13330.7|13326.2|13326.2|13322.4|185
1621511400000|2021-05-20 11:50:00|13327|13324|13326.3|13323.3|13329.3|13325.2|13326|13322.2|187
1621511700000|2021-05-20 11:55:00|13326.2|13323.2|13326.3|13323.3|13327.7|13323.6|13325|13320.6|172
1621512000000|2021-05-20 12:00:00|13326.2|13323.2|13323.3|13320.3|13327.6|13323.4|13322.5|13318.1|296
1621512300000|2021-05-20 12:05:00|13323.4|13320.4|13326.5|13320.5|13327.8|13323.3|13323|13319.1|227
1621512600000|2021-05-20 12:10:00|13326.6|13320.6|13327|13324|13328.9|13324.6|13324.9|13320.3|252
1621512900000|2021-05-20 12:15:00|13327.1|13324.1|13325.9|13322.9|13328|13324.5|13324.7|13320.1|271
1621513200000|2021-05-20 12:20:00|13326|13323|13326.4|13323.4|13329|13324.8|13324.7|13320.2|237
1621513500000|2021-05-20 12:25:00|13326.5|13323.5|13325.2|13319.2|13327.4|13323.5|13324.2|13318.5|186
1621513800000|2021-05-20 12:30:00|13324.9|13318.9|13322.7|13316.7|13325.6|13321.1|13320.5|13315.7|325
1621514100000|2021-05-20 12:35:00|13322.8|13316.8|13321.3|13318.3|13323.7|13319.1|13319.9|13315.3|224
1621514400000|2021-05-20 12:40:00|13321.2|13318.2|13322.5|13319.5|13323.7|13319.5|13320.9|13316.5|178
1621514700000|2021-05-20 12:45:00|13322.4|13319.4|13323.3|13320.3|13324.6|13320.7|13321.5|13317.2|225
1621515000000|2021-05-20 12:50:00|13323.4|13320.4|13322.7|13319.7|13324.6|13320.5|13322|13317.8|226
1621515300000|2021-05-20 12:55:00|13322.9|13319.9|13322.3|13319.3|13326.4|13321.9|13321.9|13318.3|240
1621515600000|2021-05-20 13:00:00|13322.1|13319.1|13323.6|13320.6|13325.3|13320.9|13320|13315.8|249
1621515900000|2021-05-20 13:05:00|13323.5|13320.5|13324.3|13321.3|13326.3|13321.7|13322.7|13318.3|203
1621516200000|2021-05-20 13:10:00|13324.2|13321.2|13320.7|13317.7|13325.8|13321.4|13320.5|13315.9|372
1621516500000|2021-05-20 13:15:00|13322.1|13316.1|13318.2|13315.2|13322.8|13318.3|13316.5|13311.7|338
1621516800000|2021-05-20 13:20:00|13318.1|13315.1|13317.3|13314.3|13319.7|13315.5|13315.3|13310.8|379
1621517100000|2021-05-20 13:25:00|13317.2|13314.2|13314.9|13311.9|13318.7|13314.5|13314.4|13310|240
1621517400000|2021-05-20 13:30:00|13314.8|13311.8|13314.2|13311.2|13316.3|13312.1|13312.9|13308.3|319
1621517700000|2021-05-20 13:35:00|13314.1|13311.1|13315|13309|13316.2|13311.7|13313.2|13308.8|252
1621518000000|2021-05-20 13:40:00|13315.1|13309.1|13315.6|13309.6|13317.4|13312.8|13313.8|13309|262
1621518300000|2021-05-20 13:45:00|13315.5|13309.5|13312|13309|13315.6|13311.1|13310.8|13306.3|283
1621518600000|2021-05-20 13:50:00|13312.1|13309.1|13312|13309|13315.1|13310.6|13310.4|13306.4|323
1621518900000|2021-05-20 13:55:00|13311.9|13308.9|13312.9|13306.9|13314.3|13309.7|13308.8|13304.3|301
1621519200000|2021-05-20 14:00:00|13313.1|13307.1|13306.2|13303.2|13313.2|13308.6|13305.7|13301.1|375
1621519500000|2021-05-20 14:05:00|13306.1|13303.1|13310.9|13304.9|13311.8|13306.9|13305.7|13301.4|448
1621519800000|2021-05-20 14:10:00|13311|13305|13308.6|13302.6|13311|13306.2|13305.8|13301.1|404
1621520100000|2021-05-20 14:15:00|13308.5|13302.5|13307.1|13304.1|13309.7|13305.2|13306|13301.4|423
1621520400000|2021-05-20 14:20:00|13307|13304|13304.1|13301.1|13309.3|13305|13303.8|13299.3|311
1621520700000|2021-05-20 14:25:00|13304|13301|13308.4|13305.4|13310|13305.4|13303.4|13298.5|235
1621521000000|2021-05-20 14:30:00|13308.5|13305.5|13309|13306|13310.4|13306.2|13306.7|13302.3|308
1621521300000|2021-05-20 14:35:00|13309.1|13306.1|13308.4|13305.4|13312.6|13308.1|13308.1|13304.3|206
1621521600000|2021-05-20 14:40:00|13308.5|13305.5|13308|13305|13310.2|13305.7|13306.8|13302.8|193
1621521900000|2021-05-20 14:45:00|13307.9|13304.9|13310.6|13304.6|13311.4|13307.7|13307.1|13302.5|432
1621522200000|2021-05-20 14:50:00|13310.5|13304.5|13310.4|13307.4|13312.4|13307.8|13307.7|13303.2|241
1621522500000|2021-05-20 14:55:00|13310.5|13307.5|13310.7|13307.7|13312.5|13308|13308.7|13304.3|269
1621522800000|2021-05-20 15:00:00|13310.8|13307.8|13315.4|13309.4|13315.9|13311.2|13310.1|13305.6|308
1621523100000|2021-05-20 15:05:00|13313.5|13310.5|13310.5|13307.5|13315|13310.5|13310.3|13306|177
1621523400000|2021-05-20 15:10:00|13310.3|13307.3|13310.9|13307.9|13312.5|13307.9|13308.2|13303.3|203
1621523700000|2021-05-20 15:15:00|13310.8|13307.8|13314.3|13311.3|13315.8|13311.3|13310.5|13305.8|184
1621524000000|2021-05-20 15:20:00|13315.8|13309.8|13314.2|13311.2|13317.6|13313.2|13313.8|13309.3|160
1621524300000|2021-05-20 15:25:00|13314.3|13311.3|13317.5|13311.5|13318.1|13313.8|13314.3|13309.9|201
1621524600000|2021-05-20 15:30:00|13317.6|13311.6|13317.2|13314.2|13319.3|13314.9|13316.1|13311.5|182
1621524900000|2021-05-20 15:35:00|13317.3|13314.3|13316.2|13313.2|13318.5|13314.3|13315.7|13311.5|173
1621525200000|2021-05-20 15:40:00|13316.1|13313.1|13310.9|13304.9|13317.4|13313.1|13308.5|13303.9|318
1621525500000|2021-05-20 15:45:00|13311.1|13305.1|13308.6|13305.6|13312|13307.6|13308.6|13304.1|252
1621525800000|2021-05-20 15:50:00|13308.7|13305.7|13310.7|13307.7|13312.6|13308.2|13308.4|13304|191
1621526100000|2021-05-20 15:55:00|13310.8|13307.8|13309.8|13306.8|13312.2|13307.8|13308.8|13304.2|183
1621526400000|2021-05-20 16:00:00|13309.9|13306.9|13313.7|13310.7|13315.3|13310.8|13309.7|13305.9|246
1621526700000|2021-05-20 16:05:00|13313.8|13310.8|13316.8|13310.8|13318|13313.5|13313.7|13309.5|183
1621527000000|2021-05-20 16:10:00|13316.6|13310.6|13319.4|13313.4|13319.6|13314.9|13315.1|13310.1|305
1621527300000|2021-05-20 16:15:00|13317.9|13314.9|13319.6|13313.6|13320.6|13316|13316.9|13312.4|279
1621527600000|2021-05-20 16:20:00|13319.5|13313.5|13317.2|13314.2|13319.8|13315.4|13317.2|13312.9|188
1621527900000|2021-05-20 16:25:00|13317.1|13314.1|13317.6|13311.6|13319.1|13314.5|13316|13311.6|227
1621528200000|2021-05-20 16:30:00|13317.7|13311.7|13316.3|13310.3|13317.7|13313.1|13312.7|13307.9|204
1621528500000|2021-05-20 16:35:00|13316.2|13310.2|13319.5|13313.5|13320.2|13315.3|13314.8|13310.2|279
1621528800000|2021-05-20 16:40:00|13319.6|13313.6|13317.6|13314.6|13319.9|13315.5|13316.9|13312.4|198
1621529100000|2021-05-20 16:45:00|13317.5|13314.5|13315.9|13312.9|13318.5|13314.6|13315.7|13312|177
1621529400000|2021-05-20 16:50:00|13315.8|13312.8|13315.5|13312.5|13317|13312.9|13313.8|13309.3|195
1621529700000|2021-05-20 16:55:00|13315.7|13312.7|13315.8|13312.8|13318.1|13313.8|13315|13310.4|212
1621530000000|2021-05-20 17:00:00|13315.7|13312.7|13315.6|13312.6|13318.3|13314.1|13315.4|13311.2|233
1621530300000|2021-05-20 17:05:00|13315.5|13312.5|13316|13313|13317.5|13313.3|13315|13310.7|156
1621530600000|2021-05-20 17:10:00|13316.1|13313.1|13315.6|13312.6|13318.1|13313.6|13315.6|13311.4|127
1621530900000|2021-05-20 17:15:00|13317.1|13311.1|13316.3|13313.3|13317.5|13313.5|13315.4|13311.1|134
1621531200000|2021-05-20 17:20:00|13316.2|13313.2|13316.7|13313.7|13318|13313.8|13315.5|13311.1|133
1621531500000|2021-05-20 17:25:00|13316.8|13313.8|13317|13314|13318.5|13314.1|13316|13311.9|130
1621531800000|2021-05-20 17:30:00|13317.1|13314.1|13317.8|13314.8|13320|13315.4|13317.1|13312.8|115
1621532100000|2021-05-20 17:35:00|13319.4|13313.4|13320.3|13314.3|13320.5|13316.1|13317.7|13313.3|161
1621532400000|2021-05-20 17:40:00|13318.9|13315.9|13317.6|13314.6|13320.5|13316|13317.4|13312.8|133
1621532700000|2021-05-20 17:45:00|13319.1|13313.1|13316.5|13313.5|13319.5|13314.7|13316.4|13311.8|162
1621533000000|2021-05-20 17:50:00|13316.6|13313.6|13319.2|13316.2|13321.4|13316.9|13316.4|13311.9|213
1621533300000|2021-05-20 17:55:00|13320.8|13314.8|13318.9|13315.9|13321.5|13317|13318.4|13313.9|155
1621533600000|2021-05-20 18:00:00|13318.7|13315.7|13317.9|13311.9|13320|13315.7|13314.9|13309.7|216
1621533900000|2021-05-20 18:05:00|13317.8|13311.8|13316.7|13313.7|13318.4|13313.7|13315.4|13310.9|141
1621534200000|2021-05-20 18:10:00|13318.2|13312.2|13318.2|13312.2|13318.5|13314|13316.5|13311.9|127
1621534500000|2021-05-20 18:15:00|13316.7|13313.7|13315.5|13312.5|13318.6|13314.2|13315.5|13311.2|129
1621534800000|2021-05-20 18:20:00|13317.2|13311.2|13317.2|13311.2|13317.8|13313.2|13314.8|13310.4|139
1621535100000|2021-05-20 18:25:00|13315.8|13312.8|13316.1|13310.1|13317.5|13312.9|13314.6|13310.1|118
1621535400000|2021-05-20 18:30:00|13316|13310|13317.4|13314.4|13319|13314.8|13314.4|13309.9|126
1621535700000|2021-05-20 18:35:00|13317.5|13314.5|13317.3|13314.3|13319.2|13314.9|13316.9|13312.3|130
1621536000000|2021-05-20 18:40:00|13317.4|13314.4|13318|13315|13319.7|13315.2|13316.9|13312.4|135
1621536300000|2021-05-20 18:45:00|13317.9|13314.9|13316.1|13313.1|13319.6|13315.1|13316.1|13311.5|116
1621536600000|2021-05-20 18:50:00|13316.2|13313.2|13315.1|13312.1|13317.9|13313.6|13315|13310.6|115
1621536900000|2021-05-20 18:55:00|13315|13312|13313.8|13307.8|13317.3|13313|13312.3|13307.8|228
1621537200000|2021-05-20 19:00:00|13311.8|13308.8|13313.8|13307.8|13315.1|13310.5|13311.8|13307.4|260
1621537500000|2021-05-20 19:05:00|13312.3|13309.3|13312.3|13309.3|13314.6|13309.9|13312.2|13307.5|166
1621537800000|2021-05-20 19:10:00|13313.8|13307.8|13313|13307|13314.1|13309.5|13310.9|13306.5|144
1621538100000|2021-05-20 19:15:00|13312.9|13306.9|13312|13306|13313.1|13308.4|13310.5|13305.9|137
1621538400000|2021-05-20 19:20:00|13311.9|13305.9|13310.7|13304.7|13312|13307.2|13309.5|13303.8|112
1621538700000|2021-05-20 19:25:00|13310.8|13304.8|13310.5|13304.5|13311.1|13306.2|13309.1|13304|138
1621539000000|2021-05-20 19:30:00|13310.6|13304.6|13311.4|13305.4|13311.6|13306.9|13309.2|13304.3|118
1621539300000|2021-05-20 19:35:00|13311.5|13305.5|13311.2|13305.2|13311.9|13307.4|13309.5|13304.7|125
1621539600000|2021-05-20 19:40:00|13311.1|13305.1|13310.6|13304.6|13311.4|13306.7|13309.2|13304.6|127
1621539900000|2021-05-20 19:45:00|13310.7|13304.7|13310.4|13304.4|13311.2|13306.6|13308.7|13304|178
1621540200000|2021-05-20 19:50:00|13310.5|13304.5|13310.1|13304.1|13310.8|13306.3|13308.2|13303.6|143
1621540500000|2021-05-20 19:55:00|13310|13304|13309.5|13303.5|13311.1|13306.3|13308.6|13303.5|179
1621540800000|2021-05-20 20:00:00|13309.6|13303.6|13310|13304|13310.2|13305.4|13308.2|13303.6|101
1621541100000|2021-05-20 20:05:00|13309.9|13303.9|13309.5|13303.5|13310.1|13305.5|13308.3|13303.4|73
1621541400000|2021-05-20 20:10:00|13309.4|13303.4|13309.2|13303.2|13309.7|13305.2|13308|13303.1|108
1621541700000|2021-05-20 20:15:00|13309.3|13303.3|13309.7|13303.7|13309.9|13305.4|13308.1|13303.3|85
1621542000000|2021-05-20 20:20:00|13308.2|13305.2|13309.6|13303.6|13309.8|13305.4|13308|13303.4|69
1621542300000|2021-05-20 20:25:00|13308.1|13305.1|13309.9|13303.9|13309.9|13305.4|13308|13303.2|75
1621542600000|2021-05-20 20:30:00|13309.7|13303.7|13309.4|13303.4|13310|13305.4|13308.3|13302.5|129
1621542900000|2021-05-20 20:35:00|13309.5|13303.5|13309.7|13303.7|13310.1|13304.1|13308.7|13302.7|154
1621543200000|2021-05-20 20:40:00|13309.6|13303.6|13309.9|13303.9|13310.1|13304.1|13308.7|13302.7|161
1621543500000|2021-05-20 20:45:00|13309.8|13303.8|13309.2|13303.2|13310.4|13304.4|13308.5|13302.5|96
1621543800000|2021-05-20 20:50:00|13309.1|13303.1|13309.2|13303.2|13309.9|13303.9|13308.7|13302.7|89
1621544100000|2021-05-20 20:55:00|13309.1|13303.1|13317.2|13304|13318|13305.7|13307.7|13293.4|585
1621544400000|2021-05-20 21:00:00|13316.8|13302.6|13318.8|13303.9|13320.2|13307.5|13316.4|13300.4|57
1621544700000|2021-05-20 21:05:00|13318.5|13303.8|13313.4|13297.4|13320.4|13305.2|13312.7|13296.7|161
1621545000000|2021-05-20 21:10:00|13313.8|13297.8|13312.4|13296.4|13319.6|13303.8|13311.6|13295.6|179
1621545300000|2021-05-20 21:15:00|13312.3|13296.3|13311.9|13297.5|13315.1|13299.1|13311.9|13295.9|84
1621545600000|2021-05-20 21:20:00|13312.9|13296.9|13313.5|13297.5|13315.2|13299.2|13311.8|13295.8|64
1621545900000|2021-05-20 21:25:00|13313.3|13297.3|13314.8|13301|13315.5|13301|13311.2|13295.2|77
1621546200000|2021-05-20 21:30:00|13315.5|13300.3|13313|13297|13317.1|13303|13311.9|13296|156
1621546500000|2021-05-20 21:35:00|13312.8|13296.8|13313.9|13297.9|13316.1|13300.8|13311.8|13295.8|118
1621546800000|2021-05-20 21:40:00|13313.8|13297.8|13316.3|13300.3|13316.3|13301.3|13312.2|13296.8|136
1621547100000|2021-05-20 21:45:00|13314.7|13298.5|13311.8|13295.8|13316.4|13301.2|13310|13295.4|289
1621547400000|2021-05-20 21:50:00|13311.9|13295.9|13311.5|13298.4|13313.3|13300.6|13309.1|13295.5|212
1621547700000|2021-05-20 21:55:00|13311.7|13298.3|13312|13296|13314.5|13300.5|13309.5|13295.2|241
1621548000000|2021-05-20 22:00:00|13312.3|13296.3|13301.5|13295.1|13314.4|13301.7|13301.5|13294.4|238
1621548300000|2021-05-20 22:05:00|13301.3|13295.3|13301.7|13295.7|13302.5|13296.5|13300.8|13293.5|176
1621548600000|2021-05-20 22:10:00|13301.6|13295.6|13300.9|13294.9|13303.1|13295.9|13300.4|13291.2|130
1621548900000|2021-05-20 22:15:00|13301.2|13295.2|13302.1|13296.1|13303.3|13296.4|13300.4|13292.1|122
1621549200000|2021-05-20 22:20:00|13302.4|13296.4|13311|13305|13312.8|13305.9|13302|13294.6|196
1621549500000|2021-05-20 22:25:00|13311.1|13305.1|13315.2|13309.2|13316.3|13309.7|13310.7|13303.6|159
1621549800000|2021-05-20 22:30:00|13315.4|13309.4|13306.8|13300.8|13315.4|13309.4|13306|13300|161
1621550100000|2021-05-20 22:35:00|13306.6|13300.6|13307|13301|13307.5|13301.5|13306.2|13300.2|91
1621550400000|2021-05-20 22:40:00|13306.9|13300.9|13307|13301|13308.8|13301.6|13306.3|13300.3|100
1621550700000|2021-05-20 22:45:00|13307.3|13301.3|13306.7|13300.7|13307.5|13301.5|13306.5|13300.5|82
1621551000000|2021-05-20 22:50:00|13306.8|13300.8|13306.7|13300.7|13307.7|13302.3|13305.1|13300.6|71
1621551300000|2021-05-20 22:55:00|13306.6|13300.6|13307.2|13301.2|13307.7|13302.3|13305.1|13300.2|100
1621551600000|2021-05-20 23:00:00|13306.9|13300.9|13307.2|13301.2|13307.8|13301.8|13306.8|13300.8|96
1621551900000|2021-05-20 23:05:00|13307.3|13301.3|13308.4|13302.4|13308.5|13302.5|13307.1|13301.1|105
1621552200000|2021-05-20 23:10:00|13308.5|13302.5|13309.6|13303.6|13311.1|13305.1|13308.5|13302.5|150
1621552500000|2021-05-20 23:15:00|13309.7|13303.7|13310.6|13304.6|13310.7|13305.6|13308.5|13303.5|106
1621552800000|2021-05-20 23:20:00|13310.5|13304.5|13310.4|13304.4|13310.6|13306.1|13309|13303.9|89
1621553100000|2021-05-20 23:25:00|13310.3|13304.3|13309.9|13303.9|13310.5|13306|13308.9|13303.3|95
1621553400000|2021-05-20 23:30:00|13310|13304|13310.2|13304.2|13310.7|13306|13308.8|13303.6|159
1621553700000|2021-05-20 23:35:00|13310|13304|13309.6|13303.6|13310.4|13305.5|13308.3|13303.3|119
1621554000000|2021-05-20 23:40:00|13308.2|13305.2|13309.7|13303.7|13309.9|13305.3|13308.2|13303.3|82
1621554300000|2021-05-20 23:45:00|13309.6|13303.6|13310.4|13304.4|13310.9|13305.2|13308|13303.1|120
1621554600000|2021-05-20 23:50:00|13310.3|13304.3|13311.3|13305.3|13311.6|13305.6|13310.3|13304.3|158
1621554900000|2021-05-20 23:55:00|13311.2|13305.2|13314.2|13308.2|13315.1|13309.1|13310.1|13304.9|182
1621555200000|2021-05-21 00:00:00|13314.1|13308.1|13310.2|13307.2|13314.3|13309.8|13310.2|13305.7|190
1621555500000|2021-05-21 00:05:00|13310.3|13307.3|13310.4|13304.4|13311.7|13307.3|13308.9|13304.4|129
1621555800000|2021-05-21 00:10:00|13310.5|13304.5|13305.7|13302.7|13310.6|13306|13305.7|13301.6|148
1621556100000|2021-05-21 00:15:00|13305.8|13302.8|13307|13304|13308.9|13304.5|13305.7|13301.3|142
1621556400000|2021-05-21 00:20:00|13308.5|13302.5|13306.7|13303.7|13309.7|13305.3|13306.6|13302.1|133
1621556700000|2021-05-21 00:25:00|13306.8|13303.8|13304.5|13301.5|13308.2|13303.9|13303.7|13299.3|199
1621557000000|2021-05-21 00:30:00|13304.6|13301.6|13308.2|13305.2|13309.7|13305.4|13304.5|13299.5|172
1621557300000|2021-05-21 00:35:00|13308.1|13305.1|13308.2|13305.2|13309.7|13305.2|13307.3|13302.7|120
1621557600000|2021-05-21 00:40:00|13308.3|13305.3|13310.3|13307.3|13311.9|13307.5|13308.1|13303.8|162
1621557900000|2021-05-21 00:45:00|13310.4|13307.4|13309.6|13306.6|13312.3|13307.9|13309.5|13305.1|244
1621558200000|2021-05-21 00:50:00|13309.5|13306.5|13310.8|13307.8|13315.6|13311.2|13309.5|13305.3|228
1621558500000|2021-05-21 00:55:00|13310.7|13307.7|13310.4|13307.4|13312.8|13308.1|13309.7|13305.3|189
1621558800000|2021-05-21 01:00:00|13310.5|13307.5|13310.1|13307.1|13313.9|13309.6|13309.7|13305.2|235
1621559100000|2021-05-21 01:05:00|13310|13307|13312.5|13306.5|13312.9|13308.5|13309.7|13306.5|130
1621559400000|2021-05-21 01:10:00|13312.6|13306.6|13311.7|13305.7|13313.5|13308.8|13310.1|13305.7|154
1621559700000|2021-05-21 01:15:00|13310.2|13307.2|13309.7|13303.7|13312.8|13308.3|13308.2|13303.5|205
1621560000000|2021-05-21 01:20:00|13309.8|13303.8|13313|13310|13314.2|13310|13308.2|13303.8|226
1621560300000|2021-05-21 01:25:00|13312.9|13309.9|13309|13303|13314|13309.9|13307.5|13302.8|181
1621560600000|2021-05-21 01:30:00|13308.9|13302.9|13307.6|13304.6|13310.5|13306.1|13307.2|13302.7|190
1621560900000|2021-05-21 01:35:00|13307.5|13304.5|13306.4|13303.4|13310.2|13305.7|13304.8|13300.7|237
1621561200000|2021-05-21 01:40:00|13306.5|13303.5|13307.4|13304.4|13310.4|13305.9|13306.3|13302.2|213
1621561500000|2021-05-21 01:45:00|13307.5|13304.5|13307.6|13301.6|13310.1|13305.7|13305.2|13300.7|191
1621561800000|2021-05-21 01:50:00|13307.5|13301.5|13304.4|13301.4|13308.4|13303.9|13304.2|13299.6|193
1621562100000|2021-05-21 01:55:00|13304.3|13301.3|13308.2|13305.2|13310.1|13305.8|13304.1|13299.8|223
1621562400000|2021-05-21 02:00:00|13308.3|13305.3|13312.3|13306.3|13312.4|13308|13307.5|13303.2|181
1621562700000|2021-05-21 02:05:00|13312.4|13306.4|13312.2|13309.2|13314.4|13310.1|13311.1|13306.4|189
1621563000000|2021-05-21 02:10:00|13312.3|13309.3|13316.5|13313.5|13318|13313.8|13312|13307.4|239
1621563300000|2021-05-21 02:15:00|13316.4|13313.4|13317.4|13314.4|13319.7|13315.3|13315.6|13311.2|199
1621563600000|2021-05-21 02:20:00|13317.5|13314.5|13318.2|13312.2|13320.1|13316|13317.3|13312.2|164
1621563900000|2021-05-21 02:25:00|13318.3|13312.3|13319.6|13316.6|13321.2|13316.9|13316.7|13312.1|185
1621564200000|2021-05-21 02:30:00|13319.7|13316.7|13319.9|13316.9|13321.7|13317.6|13319.6|13315.3|163
1621564500000|2021-05-21 02:35:00|13319.8|13316.8|13318.9|13315.9|13321|13316.9|13318.7|13314.5|154
1621564800000|2021-05-21 02:40:00|13318.8|13315.8|13319.3|13316.3|13321|13316.9|13318.3|13314|187
1621565100000|2021-05-21 02:45:00|13320.8|13314.8|13318.8|13315.8|13320.9|13316.6|13318.7|13314.6|83
1621565400000|2021-05-21 02:50:00|13318.9|13315.9|13314.3|13311.3|13320.2|13316|13313.5|13309.2|203
1621565700000|2021-05-21 02:55:00|13314.5|13311.5|13313.8|13307.8|13315.9|13311.5|13311.7|13307.3|175
1621566000000|2021-05-21 03:00:00|13313.7|13307.7|13312|13309|13314.1|13309.6|13310.8|13306.1|161
1621566300000|2021-05-21 03:05:00|13311.9|13308.9|13316.2|13310.2|13316.4|13311.7|13311.4|13306.9|160
1621566600000|2021-05-21 03:10:00|13314.7|13311.7|13315.1|13312.1|13316.7|13312.2|13314.7|13310.1|112
1621566900000|2021-05-21 03:15:00|13315|13312|13315.8|13309.8|13316.7|13312.1|13314.6|13309.4|137
1621567200000|2021-05-21 03:20:00|13315.9|13309.9|13316.5|13310.5|13317|13312.1|13314.4|13309.6|174
1621567500000|2021-05-21 03:25:00|13316.4|13310.4|13316.3|13310.3|13317|13312.1|13314.8|13310.3|139
1621567800000|2021-05-21 03:30:00|13316.4|13310.4|13314|13311|13316.8|13311.6|13313.6|13308.3|159
1621568100000|2021-05-21 03:35:00|13313.9|13310.9|13313.4|13307.4|13317.7|13311.7|13312.8|13307.4|170
1621568400000|2021-05-21 03:40:00|13313.5|13307.5|13312.6|13309.6|13314.3|13309.7|13311.4|13306.7|141
1621568700000|2021-05-21 03:45:00|13312.7|13309.7|13314.4|13311.4|13315.9|13311.6|13312.7|13308.6|124
1621569000000|2021-05-21 03:50:00|13314.3|13311.3|13314.7|13311.7|13316.9|13312.4|13314.2|13310|137
1621569300000|2021-05-21 03:55:00|13314.8|13311.8|13315.2|13312.2|13317.7|13313.2|13314.7|13310.4|140
1621569600000|2021-05-21 04:00:00|13315.4|13312.4|13316.9|13313.9|13318.8|13314.1|13315.2|13311.3|119
1621569900000|2021-05-21 04:05:00|13316.8|13313.8|13316.5|13313.5|13318.4|13313.9|13316|13311.3|111
1621570200000|2021-05-21 04:10:00|13316.4|13313.4|13318|13312|13318.1|13313.8|13316.3|13311.9|106
1621570500000|2021-05-21 04:15:00|13318.1|13312.1|13315.1|13312.1|13318.2|13313.9|13313.9|13308.5|152
1621570800000|2021-05-21 04:20:00|13315|13312|13314.8|13311.8|13316.5|13312|13314.4|13309.8|94
1621571100000|2021-05-21 04:25:00|13314.7|13311.7|13313.6|13310.6|13316.1|13311.7|13313.2|13309.5|124
1621571400000|2021-05-21 04:30:00|13313.7|13310.7|13316.1|13310.1|13316.4|13311.8|13313.6|13309.1|87
1621571700000|2021-05-21 04:35:00|13316.2|13310.2|13314.6|13311.6|13316.2|13311.6|13314.1|13309.7|85
1621572000000|2021-05-21 04:40:00|13316.1|13310.1|13315.3|13312.3|13316.7|13312.3|13314.4|13309.9|91
1621572300000|2021-05-21 04:45:00|13315.2|13312.2|13316.6|13310.6|13316.8|13312.3|13315|13310.5|78
1621572600000|2021-05-21 04:50:00|13316.5|13310.5|13313.6|13310.6|13316.7|13312|13313.6|13309|89
1621572900000|2021-05-21 04:55:00|13315.2|13309.2|13317.2|13311.2|13317.2|13312.7|13313.2|13308.8|126
1621573200000|2021-05-21 05:00:00|13317.3|13311.3|13314.1|13308.1|13317.3|13312.8|13312.5|13308.1|159
1621573500000|2021-05-21 05:05:00|13312.6|13309.6|13312.2|13309.2|13314.2|13309.7|13312.1|13307.4|87
1621573800000|2021-05-21 05:10:00|13313.6|13307.6|13311.6|13308.6|13315.1|13310.6|13311.6|13307.3|177
1621574100000|2021-05-21 05:15:00|13311.7|13308.7|13310.5|13307.5|13312.9|13308.8|13310.4|13305.9|78
1621574400000|2021-05-21 05:20:00|13310.4|13307.4|13311.2|13308.2|13312.8|13308.3|13310|13305.2|125
1621574700000|2021-05-21 05:25:00|13311|13308|13311.8|13305.8|13312.4|13308.1|13310.1|13305.7|149
1621575000000|2021-05-21 05:30:00|13311.9|13305.9|13310.6|13307.6|13312.9|13308.4|13310|13305.8|172
1621575300000|2021-05-21 05:35:00|13310.5|13307.5|13313.1|13310.1|13315.3|13310.8|13310.5|13306.7|208
1621575600000|2021-05-21 05:40:00|13313|13310|13312.7|13309.7|13314.5|13310.1|13312.3|13308|125
1621575900000|2021-05-21 05:45:00|13312.6|13309.6|13313.3|13310.3|13315|13310.5|13312.1|13307.7|114
1621576200000|2021-05-21 05:50:00|13313.4|13310.4|13313.2|13310.2|13315|13310.5|13312.6|13308.4|144
1621576500000|2021-05-21 05:55:00|13313.3|13310.3|13312|13309|13315|13310.3|13311.4|13307|182
1621576800000|2021-05-21 06:00:00|13313.5|13307.5|13307.1|13301.1|13313.6|13307.6|13305|13300.2|273
1621577100000|2021-05-21 06:05:00|13307.2|13301.2|13306.5|13300.5|13307.2|13302.8|13304.8|13300.4|183
1621577400000|2021-05-21 06:10:00|13306.6|13300.6|13306.8|13303.8|13308.1|13303.8|13304.9|13300.5|199
1621577700000|2021-05-21 06:15:00|13306.9|13303.9|13308.2|13305.2|13309.8|13305.4|13305.9|13301.3|211
1621578000000|2021-05-21 06:20:00|13308.3|13305.3|13306.5|13303.5|13310.3|13305.7|13305.1|13301|218
1621578300000|2021-05-21 06:25:00|13306.6|13303.6|13308.7|13305.7|13309.6|13305.7|13306.5|13302.4|187
1621578600000|2021-05-21 06:30:00|13308.8|13305.8|13313.2|13307.2|13313.2|13308.8|13308.1|13303.7|218
1621578900000|2021-05-21 06:35:00|13312|13309|13313.4|13310.4|13314.6|13310.7|13311.1|13306.9|285
1621579200000|2021-05-21 06:40:00|13313.5|13310.5|13313.9|13310.9|13316.5|13312|13313.3|13309|185
1621579500000|2021-05-21 06:45:00|13313.8|13310.8|13315|13312|13317.3|13312.7|13313.5|13309.3|220
1621579800000|2021-05-21 06:50:00|13314.9|13311.9|13316.5|13313.5|13318.3|13314|13314.2|13309.6|210
1621580100000|2021-05-21 06:55:00|13316.3|13313.3|13317.4|13314.4|13318.3|13314.4|13315.7|13311.3|220
1621580400000|2021-05-21 07:00:00|13317.3|13314.3|13314.6|13311.6|13318.9|13314.5|13314.3|13309.9|287
1621580700000|2021-05-21 07:05:00|13314.5|13311.5|13316.9|13313.9|13318.1|13314|13314.4|13310|278
1621581000000|2021-05-21 07:10:00|13317|13314|13319.6|13316.6|13324.3|13319.4|13316.4|13313.4|344
1621581300000|2021-05-21 07:15:00|13319.5|13316.5|13321.8|13318.8|13322.9|13319|13318.3|13313.2|343
1621581600000|2021-05-21 07:20:00|13321.7|13318.7|13319.1|13316.1|13324.8|13320.4|13318.8|13314.7|303
1621581900000|2021-05-21 07:25:00|13319.2|13316.2|13317.5|13311.5|13320.8|13316.4|13316.1|13311.5|203
1621582200000|2021-05-21 07:30:00|13317.6|13311.6|13324.7|13318.7|13326|13320.6|13317.6|13311.6|383
1621582500000|2021-05-21 07:35:00|13324.8|13318.8|13323.4|13317.4|13325.4|13320.9|13321.7|13317.2|404
1621582800000|2021-05-21 07:40:00|13323.5|13317.5|13322.1|13319.1|13324.6|13319.8|13321.9|13317.3|248
1621583100000|2021-05-21 07:45:00|13322.2|13319.2|13323.1|13320.1|13325.2|13320.6|13322.2|13318|307
1621583400000|2021-05-21 07:50:00|13323.2|13320.2|13321.9|13318.9|13324.8|13320.2|13320.8|13316.5|243
1621583700000|2021-05-21 07:55:00|13321.8|13318.8|13322.9|13319.9|13325.4|13320.9|13321.8|13317.5|187
1621584000000|2021-05-21 08:00:00|13322.8|13319.8|13323.5|13317.5|13324.4|13320|13319|13314.3|286
1621584300000|2021-05-21 08:05:00|13323.4|13317.4|13320.6|13317.6|13324.3|13319.9|13320.5|13316.3|257
1621584600000|2021-05-21 08:10:00|13320.7|13317.7|13323.4|13317.4|13323.8|13319.3|13319.8|13315.4|230
1621584900000|2021-05-21 08:15:00|13323.3|13317.3|13324.1|13318.1|13325.1|13320.6|13321.5|13316.8|179
1621585200000|2021-05-21 08:20:00|13324.2|13318.2|13322.7|13316.7|13324.8|13320.1|13321.1|13315.5|283
1621585500000|2021-05-21 08:25:00|13322.6|13316.6|13323.1|13317.1|13323.4|13318.4|13320.6|13316|206
1621585800000|2021-05-21 08:30:00|13322.4|13316.4|13322.7|13319.7|13324.6|13320.1|13320.8|13316.2|217
1621586100000|2021-05-21 08:35:00|13324.2|13318.2|13321|13318|13324.2|13319.7|13320.5|13316.1|211
1621586400000|2021-05-21 08:40:00|13320.9|13317.9|13320|13314|13321.2|13318|13316.9|13312.5|226
1621586700000|2021-05-21 08:45:00|13318.5|13315.5|13318.7|13315.7|13320.3|13315.9|13316.9|13312.6|245
1621587000000|2021-05-21 08:50:00|13320.1|13314.1|13315.6|13312.6|13320.1|13315.4|13315.5|13310.9|283
1621587300000|2021-05-21 08:55:00|13315.5|13312.5|13315.6|13312.6|13317.7|13313.2|13315|13310.7|205
1621587600000|2021-05-21 09:00:00|13315.5|13312.5|13310.7|13307.7|13316.6|13312.8|13310.4|13305.9|336
1621587900000|2021-05-21 09:05:00|13312|13306|13308.5|13305.5|13312.1|13307.7|13308.4|13304|210
1621588200000|2021-05-21 09:10:00|13308.6|13305.6|13308.6|13305.6|13311.2|13306.8|13307.5|13303.2|266
1621588500000|2021-05-21 09:15:00|13308.7|13305.7|13308.2|13305.2|13311.2|13306.6|13307.7|13303.4|275
1621588800000|2021-05-21 09:20:00|13308.1|13305.1|13305.7|13302.7|13308.6|13305.2|13305|13300.8|270
1621589100000|2021-05-21 09:25:00|13305.8|13302.8|13305.8|13302.8|13308.7|13304.2|13304.8|13300.5|291
1621589400000|2021-05-21 09:30:00|13305.7|13302.7|13307.1|13304.1|13308.9|13304.6|13305.7|13301.9|226
1621589700000|2021-05-21 09:35:00|13307|13304|13305.2|13302.2|13309.2|13304.6|13305.1|13301.6|275
1621590000000|2021-05-21 09:40:00|13305.1|13302.1|13305|13302|13305.8|13302.4|13303.4|13299.4|200
1621590300000|2021-05-21 09:45:00|13304.9|13301.9|13304.3|13301.3|13308|13303.5|13303.8|13299.3|253
1621590600000|2021-05-21 09:50:00|13304.4|13301.4|13304.8|13301.8|13306.3|13302.1|13303|13298.5|283
1621590900000|2021-05-21 09:55:00|13305|13302|13309|13303|13309.1|13304.7|13303.7|13299.1|254
1621591200000|2021-05-21 10:00:00|13309.1|13303.1|13305.3|13299.3|13309.1|13304.5|13302.8|13298.4|299
1621591500000|2021-05-21 10:05:00|13305.4|13299.4|13304.1|13298.1|13306.2|13301.8|13302.3|13297.5|232
1621591800000|2021-05-21 10:10:00|13302.6|13299.6|13302.7|13296.7|13304.1|13299.7|13301|13296.3|202
1621592100000|2021-05-21 10:15:00|13302.8|13296.8|13301.6|13295.6|13303.5|13298.8|13299.7|13294.9|218
1621592400000|2021-05-21 10:20:00|13301.5|13295.5|13300|13297|13301.6|13297.2|13298|13293.6|180
1621592700000|2021-05-21 10:25:00|13300.1|13297.1|13300.5|13297.5|13301.6|13297.5|13299.3|13294.8|140
1621593000000|2021-05-21 10:30:00|13300.4|13297.4|13302.1|13299.1|13304.5|13300.3|13300.1|13295.7|220
1621593300000|2021-05-21 10:35:00|13302.2|13299.2|13302.5|13299.5|13304.2|13300.2|13301.9|13298.2|165
1621593600000|2021-05-21 10:40:00|13302.4|13299.4|13302.9|13299.9|13304.3|13299.9|13301|13296.8|216
1621593900000|2021-05-21 10:45:00|13303|13300|13300.8|13297.8|13304.5|13300|13300.7|13297.5|147
1621594200000|2021-05-21 10:50:00|13300.7|13297.7|13300.3|13297.3|13302.3|13297.8|13299.6|13296.2|163
1621594500000|2021-05-21 10:55:00|13300.4|13297.4|13302.7|13296.7|13302.8|13298.4|13299.6|13295.6|146
1621594800000|2021-05-21 11:00:00|13302.8|13296.8|13302.9|13299.9|13304.7|13300.2|13300.7|13296.6|141
1621595100000|2021-05-21 11:05:00|13303|13300|13302.1|13299.1|13305.1|13300.8|13301.7|13297.5|176
1621595400000|2021-05-21 11:10:00|13302.2|13299.2|13303.9|13297.9|13305.4|13301|13301.7|13297.5|219
1621595700000|2021-05-21 11:15:00|13302.5|13299.5|13302.2|13296.2|13303.9|13299.5|13300.4|13295.9|193
1621596000000|2021-05-21 11:20:00|13302.1|13296.1|13305|13302|13306.8|13302.9|13300|13295.9|296
1621596300000|2021-05-21 11:25:00|13304.9|13301.9|13302.7|13299.7|13305.2|13302|13302.5|13298.2|193
1621596600000|2021-05-21 11:30:00|13302.8|13299.8|13302.6|13296.6|13304.6|13300.1|13300.9|13296.4|272
1621596900000|2021-05-21 11:35:00|13302.5|13296.5|13301.3|13295.3|13304.1|13298.2|13296.2|13291.5|311
1621597200000|2021-05-21 11:40:00|13301.2|13295.2|13301.6|13295.6|13301.9|13297.3|13298.9|13294.6|189
1621597500000|2021-05-21 11:45:00|13301.4|13295.4|13300.3|13297.3|13303.3|13298.8|13300.2|13295.4|195
1621597800000|2021-05-21 11:50:00|13300.4|13297.4|13303.6|13297.6|13303.7|13297.7|13297.5|13293|218
1621598100000|2021-05-21 11:55:00|13303.7|13297.7|13310.4|13304.4|13311.2|13306.4|13301.8|13297.2|293
1621598400000|2021-05-21 12:00:00|13308.7|13305.7|13311.1|13305.1|13312|13307|13305.3|13300.4|411
1621598700000|2021-05-21 12:05:00|13311.2|13305.2|13311.2|13308.2|13313.3|13308.5|13308.4|13303.8|353
1621599000000|2021-05-21 12:10:00|13311.3|13308.3|13307.3|13304.3|13313.1|13308.8|13306.3|13301.8|444
1621599300000|2021-05-21 12:15:00|13307.2|13304.2|13305.1|13302.1|13308.4|13304.5|13305|13301|315
1621599600000|2021-05-21 12:20:00|13304.9|13301.9|13303.3|13300.3|13306.5|13302|13301.9|13297.2|266
1621599900000|2021-05-21 12:25:00|13303.4|13300.4|13304.6|13298.6|13304.7|13300.4|13300.9|13296.9|163
1621600200000|2021-05-21 12:30:00|13304.7|13298.7|13302.2|13296.2|13305.2|13300.6|13300.2|13296|232
1621600500000|2021-05-21 12:35:00|13300.5|13297.5|13300.1|13297.1|13301.8|13297.8|13298.3|13294.1|284
1621600800000|2021-05-21 12:40:00|13300|13297|13299.1|13296.1|13301.8|13297.3|13297.8|13293.4|294
1621601100000|2021-05-21 12:45:00|13299.9|13293.9|13298|13295|13300.5|13297|13297.8|13293.5|245
1621601400000|2021-05-21 12:50:00|13298.1|13295.1|13296.7|13293.7|13299.5|13295.5|13296.1|13292.9|170
1621601700000|2021-05-21 12:55:00|13296.6|13293.6|13296.4|13293.4|13298.1|13293.7|13295.9|13291.4|150
1621602000000|2021-05-21 13:00:00|13296.3|13293.3|13295|13292|13297.8|13293.4|13293.7|13289.1|265
1621602300000|2021-05-21 13:05:00|13296.4|13290.4|13299.9|13296.9|13303.3|13297.8|13295.1|13290.4|276
1621602600000|2021-05-21 13:10:00|13299.8|13296.8|13301.1|13298.1|13304.6|13299.9|13299.4|13294.5|304
1621602900000|2021-05-21 13:15:00|13301.3|13298.3|13302.4|13299.4|13304.9|13300.3|13300.8|13296.2|310
1621603200000|2021-05-21 13:20:00|13303.9|13297.9|13306.9|13300.9|13307.7|13303.2|13302.1|13297.4|308
1621603500000|2021-05-21 13:25:00|13306.8|13300.8|13309.2|13303.2|13309.2|13304.8|13305|13300.4|197
1621603800000|2021-05-21 13:30:00|13309.1|13303.1|13309.6|13303.6|13310.5|13305.9|13306.4|13301.9|186
1621604100000|2021-05-21 13:35:00|13309.5|13303.5|13307.6|13301.6|13309.7|13305.3|13305.4|13300.7|178
1621604400000|2021-05-21 13:40:00|13307.7|13301.7|13306.5|13300.5|13308.6|13303.1|13303.6|13298.1|305
1621604700000|2021-05-21 13:45:00|13306.4|13300.4|13313.2|13307.2|13313.3|13308.8|13306.4|13300.4|430
1621605000000|2021-05-21 13:50:00|13311.8|13308.8|13310.2|13307.2|13315.4|13311|13309.6|13304.8|435
1621605300000|2021-05-21 13:55:00|13310.3|13307.3|13308.4|13302.4|13312.7|13308.3|13307.1|13302.4|295
1621605600000|2021-05-21 14:00:00|13308.6|13302.6|13310.2|13304.2|13312.9|13308.3|13306.3|13301.8|345
1621605900000|2021-05-21 14:05:00|13310.1|13304.1|13309.4|13306.4|13312.5|13308.1|13307.8|13302.9|329
1621606200000|2021-05-21 14:10:00|13310.8|13304.8|13316.4|13310.4|13316.6|13311.9|13308.9|13304.5|314
1621606500000|2021-05-21 14:15:00|13316.5|13310.5|13317.6|13311.6|13319.8|13315.4|13315|13310.4|395
1621606800000|2021-05-21 14:20:00|13317.4|13311.4|13315|13312|13319|13314.3|13313.4|13308.9|407
1621607100000|2021-05-21 14:25:00|13314.9|13311.9|13312.1|13309.1|13316.4|13311.9|13311.8|13307.3|232
1621607400000|2021-05-21 14:30:00|13312.3|13309.3|13313.7|13310.7|13315.5|13311.3|13312.1|13307.7|258
1621607700000|2021-05-21 14:35:00|13313.8|13310.8|13317.9|13314.9|13321.2|13317.1|13313|13308.5|367
1621608000000|2021-05-21 14:40:00|13318|13315|13318.7|13312.7|13324.4|13319.5|13317.4|13311.6|453
1621608300000|2021-05-21 14:45:00|13318.8|13312.8|13316.1|13313.1|13320.5|13315.8|13316|13311|394
1621608600000|2021-05-21 14:50:00|13316.2|13313.2|13318.2|13312.2|13320.5|13315.7|13315.3|13310.8|285
1621608900000|2021-05-21 14:55:00|13318.3|13312.3|13314.5|13311.5|13320.3|13316|13314.5|13310|377
1621609200000|2021-05-21 15:00:00|13314.4|13311.4|13317.4|13314.4|13320.2|13315.7|13314.4|13310|352
1621609500000|2021-05-21 15:05:00|13317.5|13314.5|13317.8|13314.8|13319.5|13315.1|13315.7|13310.7|286
1621609800000|2021-05-21 15:10:00|13317.9|13314.9|13315.1|13312.1|13319.4|13315.1|13314.9|13310.5|167
1621610100000|2021-05-21 15:15:00|13315.2|13312.2|13315.1|13312.1|13318.8|13314.2|13314.7|13310.2|223
1621610400000|2021-05-21 15:20:00|13315.3|13312.3|13317.5|13314.5|13319.1|13314.8|13315.2|13310.8|136
1621610700000|2021-05-21 15:25:00|13317.4|13314.4|13319.7|13313.7|13319.9|13315.2|13314.2|13309.7|249
1621611000000|2021-05-21 15:30:00|13319.6|13313.6|13316.9|13313.9|13320.2|13315.7|13316.7|13312.3|225
1621611300000|2021-05-21 15:35:00|13317|13314|13317.4|13314.4|13319.2|13315|13315.7|13311.2|180
1621611600000|2021-05-21 15:40:00|13317.5|13314.5|13317.2|13314.2|13319.7|13315.3|13316.6|13312.2|176
1621611900000|2021-05-21 15:45:00|13317.3|13314.3|13318.5|13315.5|13320.2|13315.8|13317.1|13312.6|226
1621612200000|2021-05-21 15:50:00|13318.6|13315.6|13318.4|13315.4|13320.3|13315.9|13317.1|13312.3|248
1621612500000|2021-05-21 15:55:00|13318.3|13315.3|13320.7|13317.7|13322.5|13318|13318.2|13313.6|246
1621612800000|2021-05-21 16:00:00|13320.8|13317.8|13319.9|13316.9|13322.6|13318.2|13319.7|13315.4|201
1621613100000|2021-05-21 16:05:00|13319.6|13316.6|13325.6|13319.6|13326.1|13321.6|13318.5|13314.1|260
1621613400000|2021-05-21 16:10:00|13324|13321|13323|13317|13326|13321.4|13320.1|13315.5|336
1621613700000|2021-05-21 16:15:00|13323.1|13317.1|13319.4|13316.4|13324.3|13318.7|13319.3|13315.1|311
1621614000000|2021-05-21 16:20:00|13319.3|13316.3|13318.9|13315.9|13322|13317.6|13318.7|13314.4|191
1621614300000|2021-05-21 16:25:00|13318.8|13315.8|13319.6|13316.6|13321.9|13317.4|13318.1|13313.6|187
1621614600000|2021-05-21 16:30:00|13319.7|13316.7|13322.7|13319.7|13324.1|13319.8|13319.5|13315|168
1621614900000|2021-05-21 16:35:00|13322.5|13319.5|13321.5|13318.5|13324.1|13319.7|13321.4|13316.8|162
1621615200000|2021-05-21 16:40:00|13321.4|13318.4|13322.1|13316.1|13323|13318.8|13320.6|13316.1|156
1621615500000|2021-05-21 16:45:00|13322.2|13316.2|13323|13320|13325.5|13321.1|13320.6|13316|191
1621615800000|2021-05-21 16:50:00|13322.9|13319.9|13326.2|13323.2|13327.6|13323.3|13322.8|13318.2|185
1621616100000|2021-05-21 16:55:00|13327.7|13321.7|13331|13325|13331.7|13326.8|13326.3|13321.7|298
1621616400000|2021-05-21 17:00:00|13330.9|13324.9|13327.5|13324.5|13331.3|13326.5|13327.4|13323.7|182
1621616700000|2021-05-21 17:05:00|13327.7|13324.7|13327.6|13324.6|13329.7|13325|13327.2|13323.1|135
1621617000000|2021-05-21 17:10:00|13327.7|13324.7|13328.6|13322.6|13329.2|13324.8|13326.9|13322.1|197
1621617300000|2021-05-21 17:15:00|13328.8|13322.8|13327|13324|13329|13324.2|13326.2|13321.4|206
1621617600000|2021-05-21 17:20:00|13327.3|13324.3|13325.2|13322.2|13328.5|13324.3|13324.1|13319.5|209
1621617900000|2021-05-21 17:25:00|13325.1|13322.1|13325.6|13319.6|13326.8|13322.5|13324|13319.4|149
1621618200000|2021-05-21 17:30:00|13324.2|13321.2|13324.4|13318.4|13325.5|13321.2|13322.8|13318.2|176
1621618500000|2021-05-21 17:35:00|13322.9|13319.9|13322.8|13319.8|13325.2|13320.9|13322.3|13318.2|195
1621618800000|2021-05-21 17:40:00|13322.7|13319.7|13323.3|13320.3|13325.3|13320.8|13322.2|13317.7|131
1621619100000|2021-05-21 17:45:00|13324.7|13318.7|13323.8|13320.8|13325.8|13321.4|13322.9|13318.6|152
1621619400000|2021-05-21 17:50:00|13323.9|13320.9|13322.4|13319.4|13324.6|13320.9|13322.1|13317.5|136
1621619700000|2021-05-21 17:55:00|13322.3|13319.3|13323|13320|13325.1|13320.6|13322.1|13317.6|121
1621620000000|2021-05-21 18:00:00|13322.9|13319.9|13322|13319|13324.1|13320.1|13321.1|13316.6|246
1621620300000|2021-05-21 18:05:00|13322.2|13319.2|13320.4|13317.4|13324.4|13320|13320.1|13315.5|251
1621620600000|2021-05-21 18:10:00|13320.3|13317.3|13319|13316|13322.2|13317.7|13318.9|13314.5|193
1621620900000|2021-05-21 18:15:00|13319.1|13316.1|13320.1|13317.1|13321.5|13317.5|13319|13314.7|213
1621621200000|2021-05-21 18:20:00|13320.2|13317.2|13320.1|13317.1|13322.2|13318.7|13319.5|13314.9|180
1621621500000|2021-05-21 18:25:00|13320.2|13317.2|13321.6|13318.6|13323.9|13319.4|13320.1|13315.9|184
1621621800000|2021-05-21 18:30:00|13321.5|13318.5|13321|13318|13323.1|13318.8|13320.9|13316.5|117
1621622100000|2021-05-21 18:35:00|13321.1|13318.1|13323.6|13320.6|13325.3|13321|13321|13317.1|122
1621622400000|2021-05-21 18:40:00|13323.5|13320.5|13322.8|13319.8|13324.7|13320.6|13322.3|13318.2|170
1621622700000|2021-05-21 18:45:00|13323|13320|13322.3|13319.3|13323.9|13320|13321.3|13316.7|133
1621623000000|2021-05-21 18:50:00|13322.4|13319.4|13321.1|13318.1|13323.7|13319.5|13320.9|13316.7|112
1621623300000|2021-05-21 18:55:00|13322.5|13316.5|13317.5|13314.5|13322.6|13318.2|13316.9|13312|175
1621623600000|2021-05-21 19:00:00|13318.9|13312.9|13319.5|13313.5|13319.6|13315.1|13317.2|13312.6|228
1621623900000|2021-05-21 19:05:00|13319.6|13313.6|13318.2|13312.2|13319.6|13313.6|13317.2|13311.2|187
1621624200000|2021-05-21 19:10:00|13318.1|13312.1|13315.7|13309.7|13318.2|13314|13314.1|13309.2|161
1621624500000|2021-05-21 19:15:00|13315.8|13309.8|13314.2|13311.2|13315.9|13311.6|13314|13309.5|105
1621624800000|2021-05-21 19:20:00|13314.3|13311.3|13316.8|13310.8|13316.9|13312.2|13314.2|13309.7|107
1621625100000|2021-05-21 19:25:00|13316.7|13310.7|13316.7|13310.7|13317.6|13312.8|13315.1|13310.1|187
1621625400000|2021-05-21 19:30:00|13316.8|13310.8|13318.1|13312.1|13318.1|13313.5|13315.3|13310.4|137
1621625700000|2021-05-21 19:35:00|13318.3|13312.3|13317.4|13311.4|13318.3|13313.4|13314.6|13309.9|135
1621626000000|2021-05-21 19:40:00|13317.5|13311.5|13317.6|13311.6|13317.8|13313.2|13315.5|13310.9|111
1621626300000|2021-05-21 19:45:00|13317.5|13311.5|13316.6|13310.6|13318.8|13313|13315.8|13310.6|145
1621626600000|2021-05-21 19:50:00|13316.9|13310.9|13317.2|13311.2|13317.3|13312.2|13314|13309.4|178
1621626900000|2021-05-21 19:55:00|13317.3|13311.3|13319.1|13313.1|13320|13314|13316.6|13310.6|195
1621627200000|2021-05-21 20:00:00|13319.3|13313.3|13317|13311|13323.3|13317.3|13316.3|13310.5|326
1621627500000|2021-05-21 20:05:00|13317.3|13311.3|13317.7|13311.7|13317.9|13313|13316|13311|107
1621627800000|2021-05-21 20:10:00|13317.8|13311.8|13317.4|13311.4|13321.9|13315.9|13316.6|13310.6|173
1621628100000|2021-05-21 20:15:00|13317.3|13311.3|13317|13311|13319.4|13313.4|13316.6|13310.6|265
1621628400000|2021-05-21 20:20:00|13316.9|13310.9|13318.4|13312.4|13318.4|13312.4|13316.8|13310.8|113
1621628700000|2021-05-21 20:25:00|13318.3|13312.3|13318.8|13312.8|13320.3|13314.3|13317.6|13311.6|326
1621629000000|2021-05-21 20:30:00|13318.9|13312.9|13319.5|13313.5|13320.2|13314.2|13318.4|13312.4|129
1621629300000|2021-05-21 20:35:00|13319|13313|13319|13313|13319.5|13313.5|13318.2|13312.2|167
1621629600000|2021-05-21 20:40:00|13319.6|13313.6|13321.1|13315.1|13328.7|13321.1|13319.5|13313.2|304
1621629900000|2021-05-21 20:45:00|13321.6|13315.6|13326.9|13320.9|13328|13320.9|13320.6|13312.1|215
1621630200000|2021-05-21 20:50:00|13328.6|13317.1|13329|13317|13331|13321.9|13324.4|13313.3|128
1621630500000|2021-05-21 20:55:00|13329.6|13316.5|13330.1|13314.3|13330.2|13317.9|13328.2|13312.6|102
1621800000000|2021-05-23 20:00:00|13330.3|13312.3|13331.2|13310.6|13331.2|13312.3|13330.3|13310.6|16
1621800300000|2021-05-23 20:05:00|13330.3|13311.5|13330.3|13311.5|13331.2|13312.4|13330.3|13311.5|7
1621800600000|2021-05-23 20:10:00|13331.2|13312.3|13330.3|13311.5|13331.2|13312.3|13330.3|13310.6|10
1621800900000|2021-05-23 20:15:00|13331.2|13312.3|13330.3|13311.5|13331.2|13312.3|13330.3|13310.6|8
1621801200000|2021-05-23 20:20:00|13331.2|13312.3|13327.1|13311.9|13331.2|13312.3|13327.1|13310.6|5
1621801500000|2021-05-23 20:25:00|13331.2|13310.6|13330.3|13311.5|13331.2|13312.3|13327.1|13310.6|12
1621801800000|2021-05-23 20:30:00|13331.2|13310.6|13330.3|13311.5|13331.2|13312.3|13330.3|13310.6|17
1621802100000|2021-05-23 20:35:00|13331.2|13312.3|13330.3|13311.5|13331.2|13312.3|13330.3|13310.6|10
1621802400000|2021-05-23 20:40:00|13331.2|13312.3|13330.3|13311.5|13331.2|13312.3|13329.4|13310.6|8
1621802700000|2021-05-23 20:45:00|13327.1|13311.9|13330.3|13311.5|13331.2|13312.3|13327.1|13310.6|8
1621803000000|2021-05-23 20:50:00|13331.2|13312.3|13330.3|13311.5|13331.2|13312.3|13327.1|13310.6|16
1621803300000|2021-05-23 20:55:00|13327.1|13311.9|13327.1|13311.9|13331.2|13312.3|13327.1|13310.6|6
1621803600000|2021-05-23 21:00:00|13327.8|13312.2|13328.3|13311.5|13328.4|13312.2|13327.1|13311.5|12
1621803900000|2021-05-23 21:05:00|13328|13311.9|13327.1|13311.9|13333.9|13314.4|13326.8|13311.5|41
1621804200000|2021-05-23 21:10:00|13327.2|13311.5|13329.1|13313.3|13331.3|13314.1|13327.2|13310.7|85
1621804500000|2021-05-23 21:15:00|13328.3|13313|13328|13311.9|13329.6|13313.4|13327|13311.6|60
1621804800000|2021-05-23 21:20:00|13327.2|13311.8|13328.5|13311.8|13328.6|13312.2|13327.1|13311.5|58
1621805100000|2021-05-23 21:25:00|13327.1|13311.9|13328.4|13311.7|13328.5|13312.2|13327.1|13311.5|62
1621805400000|2021-05-23 21:30:00|13328.3|13311.2|13327|13311.8|13328.3|13312.2|13327|13311.2|55
1621805700000|2021-05-23 21:35:00|13327.1|13311.9|13327|13311.9|13328.3|13312.1|13327|13311.5|28
1621806000000|2021-05-23 21:40:00|13327.1|13312.2|13327.2|13312.2|13328.3|13312.2|13327|13311.5|75
1621806300000|2021-05-23 21:45:00|13327.5|13312.1|13328.1|13315.2|13328.8|13315.7|13326.6|13311.5|64
1621806600000|2021-05-23 21:50:00|13327.7|13314.4|13327.9|13314.8|13328.6|13315.6|13327.3|13312.5|48
1621806900000|2021-05-23 21:55:00|13328.3|13315.4|13328.4|13313.4|13330.3|13315.9|13327|13312.2|50
1621807200000|2021-05-23 22:00:00|13328.3|13312.3|13320.9|13314.9|13330.1|13316.3|13320.5|13310.8|204
1621807500000|2021-05-23 22:05:00|13321|13315|13321|13315|13323.9|13316|13320.2|13311.8|119
1621807800000|2021-05-23 22:10:00|13321.4|13315.4|13320.8|13314.8|13322.4|13316.4|13320.3|13314.3|93
1621808100000|2021-05-23 22:15:00|13320.7|13314.7|13320.6|13314.6|13321.7|13315.7|13320.5|13314.5|88
1621808400000|2021-05-23 22:20:00|13320.3|13314.3|13320.8|13314.8|13321.2|13315.2|13319.8|13313.8|74
1621808700000|2021-05-23 22:25:00|13320.7|13314.7|13320.8|13314.8|13321.1|13315.1|13319.8|13313.8|70
1621809000000|2021-05-23 22:30:00|13320.6|13314.6|13321.6|13315.6|13322.7|13316.7|13319.7|13313.7|110
1621809300000|2021-05-23 22:35:00|13320.9|13314.9|13320.6|13314.6|13322.1|13316.1|13320.1|13314.1|109
1621809600000|2021-05-23 22:40:00|13320.8|13314.8|13322.5|13316.5|13322.5|13316.5|13319.8|13313.8|110
1621809900000|2021-05-23 22:45:00|13322.7|13316.7|13322.2|13316.2|13322.9|13316.9|13321.8|13315.8|87
1621810200000|2021-05-23 22:50:00|13322.3|13316.3|13322.8|13316.8|13323.3|13317.3|13321.8|13315.8|69
1621810500000|2021-05-23 22:55:00|13322.7|13316.7|13322.8|13316.8|13322.8|13316.8|13322.7|13316.7|32
1621810800000|2021-05-23 23:00:00|13322.7|13316.7|13322.7|13316.7|13323.3|13317.3|13322.4|13316.4|75
1621811100000|2021-05-23 23:05:00|13322.8|13316.8|13317.7|13311.7|13322.8|13316.8|13317.5|13311.5|125
1621811400000|2021-05-23 23:10:00|13318|13312|13321|13315|13321.5|13315.5|13317.2|13311.2|130
1621811700000|2021-05-23 23:15:00|13320.9|13314.9|13319.5|13313.5|13321|13315|13317.7|13311.7|141
1621812000000|2021-05-23 23:20:00|13319.7|13313.7|13319.9|13313.9|13320.2|13314.2|13318.3|13312.3|97
1621812300000|2021-05-23 23:25:00|13319.3|13313.3|13319.9|13313.9|13321.1|13315.1|13318.6|13312.6|98
1621812600000|2021-05-23 23:30:00|13319.8|13313.8|13320.5|13314.5|13320.5|13314.5|13319.4|13313.4|62
1621812900000|2021-05-23 23:35:00|13320.4|13314.4|13313.3|13307.3|13320.5|13314.5|13313.2|13307.2|121
1621813200000|2021-05-23 23:40:00|13313.4|13307.4|13316.4|13310.4|13316.4|13310.4|13313.4|13307.4|114
1621813500000|2021-05-23 23:45:00|13317.1|13311.1|13316.6|13310.6|13317.2|13311.2|13316|13310|101
1621813800000|2021-05-23 23:50:00|13316.7|13310.7|13317.6|13311.6|13318.1|13312.1|13316.4|13310.4|96
1621814100000|2021-05-23 23:55:00|13317.7|13311.7|13317.8|13311.8|13318|13312|13317.5|13311.5|50
1621814400000|2021-05-24 00:00:00|13317.9|13311.9|13319.8|13313.8|13320.8|13315.5|13316.4|13311.8|172
1621814700000|2021-05-24 00:05:00|13319.7|13313.7|13315.7|13309.7|13320.1|13314.1|13315.6|13309.6|237
1621815000000|2021-05-24 00:10:00|13315.6|13309.6|13313.6|13307.6|13315.7|13309.7|13312.5|13306.5|124
1621815300000|2021-05-24 00:15:00|13313.7|13307.7|13313.6|13307.6|13313.9|13309.4|13309.4|13304.9|206
1621815600000|2021-05-24 00:20:00|13313.5|13307.5|13314.2|13308.2|13314.5|13309.8|13311.8|13307.3|97
1621815900000|2021-05-24 00:25:00|13314|13308|13316.7|13310.7|13317|13311.6|13312.7|13307.9|181
1621816200000|2021-05-24 00:30:00|13316.6|13310.6|13318.5|13312.5|13319.4|13313.9|13315.3|13310.6|163
1621816500000|2021-05-24 00:35:00|13318.2|13312.2|13319.3|13313.3|13319.9|13315.2|13316.6|13311.6|190
1621816800000|2021-05-24 00:40:00|13319.2|13313.2|13322.5|13316.5|13322.5|13317.6|13319.1|13313.1|206
1621817100000|2021-05-24 00:45:00|13322.4|13316.4|13324.1|13318.1|13326.9|13322|13320.9|13316.4|249
1621817400000|2021-05-24 00:50:00|13324.4|13318.4|13323.5|13317.5|13324.4|13319.1|13321.1|13315.5|210
1621817700000|2021-05-24 00:55:00|13323.6|13317.6|13325.6|13319.6|13325.8|13321.1|13323.6|13317.6|169
1621818000000|2021-05-24 01:00:00|13325.5|13319.5|13321.9|13315.9|13325.5|13320.4|13320.6|13315.8|436
1621818300000|2021-05-24 01:05:00|13321.8|13315.8|13318.2|13312.2|13321.8|13316.7|13318.2|13312.2|256
1621818600000|2021-05-24 01:10:00|13318.4|13312.4|13320.2|13314.2|13321.5|13316.9|13316.5|13312.1|238
1621818900000|2021-05-24 01:15:00|13320.3|13314.3|13320.5|13314.5|13320.9|13316.5|13317.5|13312.8|224
1621819200000|2021-05-24 01:20:00|13320.3|13314.3|13320.9|13317.9|13322.9|13318.3|13318.8|13314|135
1621819500000|2021-05-24 01:25:00|13321|13318|13320.6|13314.6|13322.3|13318|13318.2|13313.5|270
1621819800000|2021-05-24 01:30:00|13320.5|13314.5|13317.2|13314.2|13320.7|13316.2|13315.6|13310.9|345
1621820100000|2021-05-24 01:35:00|13318.9|13312.9|13319.9|13313.9|13321.5|13316.3|13315.6|13311|490
1621820400000|2021-05-24 01:40:00|13320|13314|13316.9|13313.9|13321.1|13316.4|13316.8|13312|289
1621820700000|2021-05-24 01:45:00|13316.8|13313.8|13315.9|13312.9|13318.3|13313.8|13315.3|13310.9|214
1621821000000|2021-05-24 01:50:00|13315.8|13312.8|13314.9|13311.9|13317.7|13313|13313.7|13309.1|258
1621821300000|2021-05-24 01:55:00|13314.8|13311.8|13313.2|13310.2|13316.4|13312|13313|13308.7|232
1621821600000|2021-05-24 02:00:00|13313.3|13310.3|13315.5|13312.5|13317.5|13312.7|13312.9|13308.3|244
1621821900000|2021-05-24 02:05:00|13315.6|13312.6|13315.4|13312.4|13317.1|13312.7|13315|13310.3|149
1621822200000|2021-05-24 02:10:00|13315.5|13312.5|13317.5|13314.5|13319.3|13314.5|13315.4|13311.2|157
1621822500000|2021-05-24 02:15:00|13317.4|13314.4|13318.6|13312.6|13319.5|13314.8|13316.8|13311.8|272
1621822800000|2021-05-24 02:20:00|13318.7|13312.7|13318|13315|13318.9|13315|13316.4|13311.8|150
1621823100000|2021-05-24 02:25:00|13317.9|13314.9|13316.4|13310.4|13320.7|13316.2|13314.8|13310.2|327
1621823400000|2021-05-24 02:30:00|13316.7|13310.7|13313|13310|13317.5|13313|13312.8|13308.3|198
1621823700000|2021-05-24 02:35:00|13314.7|13308.7|13315.3|13309.3|13315.7|13311.1|13312.4|13308|261
1621824000000|2021-05-24 02:40:00|13313.6|13310.6|13315.7|13309.7|13316|13311.3|13312.8|13308.2|252
1621824300000|2021-05-24 02:45:00|13315.6|13309.6|13318.9|13312.9|13319.9|13314.6|13314.1|13309.1|320
1621824600000|2021-05-24 02:50:00|13319.1|13313.1|13317.6|13314.6|13320.4|13315.6|13317.2|13312.6|190
1621824900000|2021-05-24 02:55:00|13317.7|13314.7|13318.1|13315.1|13320.8|13316.1|13316.2|13311.6|357
1621825200000|2021-05-24 03:00:00|13318.2|13315.2|13316.5|13310.5|13320.6|13315.9|13314.7|13310.3|203
1621825500000|2021-05-24 03:05:00|13316.6|13310.6|13317.8|13311.8|13318|13313.6|13314.9|13310.4|196
1621825800000|2021-05-24 03:10:00|13316.4|13313.4|13314.8|13308.8|13318|13313.5|13313.4|13308.6|173
1621826100000|2021-05-24 03:15:00|13314.7|13308.7|13312.8|13309.8|13315.7|13311.1|13312.8|13308.3|138
1621826400000|2021-05-24 03:20:00|13312.9|13309.9|13312.6|13306.6|13314.4|13309.9|13309.4|13304.9|241
1621826700000|2021-05-24 03:25:00|13312.4|13306.4|13311|13308|13312.7|13308.3|13310.9|13306.4|95
1621827000000|2021-05-24 03:30:00|13310.9|13307.9|13309.4|13306.4|13312.4|13308|13309.4|13304.8|127
1621827300000|2021-05-24 03:35:00|13309.5|13306.5|13309.2|13306.2|13311|13306.5|13308.3|13303.9|118
1621827600000|2021-05-24 03:40:00|13309.3|13306.3|13310.5|13307.5|13313.1|13308.4|13309.3|13305.3|124
1621827900000|2021-05-24 03:45:00|13310.7|13307.7|13309.7|13306.7|13312.2|13307.7|13309.3|13304.6|118
1621828200000|2021-05-24 03:50:00|13309.6|13306.6|13309.3|13303.3|13311.4|13306.8|13308|13303.3|107
1621828500000|2021-05-24 03:55:00|13309.2|13303.2|13308.5|13302.5|13310.2|13305.6|13307|13302.5|159
1621828800000|2021-05-24 04:00:00|13308.6|13302.6|13307.1|13304.1|13309.8|13305.1|13306.6|13302.4|132
1621829100000|2021-05-24 04:05:00|13307|13304|13308.7|13302.7|13308.9|13304.6|13306.9|13302.6|145
1621829400000|2021-05-24 04:10:00|13308.6|13302.6|13307.5|13304.5|13309.1|13304.8|13306.9|13302.5|103
1621829700000|2021-05-24 04:15:00|13308.1|13305.1|13308.3|13305.3|13310.2|13305.6|13307.6|13303.3|118
1621830000000|2021-05-24 04:20:00|13308.2|13305.2|13308.3|13305.3|13309.8|13305.5|13308|13303.8|71
1621830300000|2021-05-24 04:25:00|13308.4|13305.4|13310.3|13307.3|13312.2|13307.7|13308.1|13303.8|149
1621830600000|2021-05-24 04:30:00|13310.2|13307.2|13311.7|13308.7|13313.3|13308.9|13309.6|13305.2|176
1621830900000|2021-05-24 04:35:00|13311.6|13308.6|13313.2|13307.2|13313.6|13309.1|13311.4|13306.8|91
1621831200000|2021-05-24 04:40:00|13313.3|13307.3|13311.6|13308.6|13313.3|13308.8|13310.7|13306.2|104
1621831500000|2021-05-24 04:45:00|13311.7|13308.7|13311.4|13308.4|13313.6|13309|13310.7|13306.2|139
1621831800000|2021-05-24 04:50:00|13311.3|13308.3|13311.5|13308.5|13313.1|13308.5|13310.6|13306.1|115
1621832100000|2021-05-24 04:55:00|13313|13307|13311.9|13305.9|13313.3|13308.8|13311|13305|132
1621832400000|2021-05-24 05:00:00|13312.1|13306.1|13311.2|13308.2|13313.5|13309|13310.6|13305.7|172
1621832700000|2021-05-24 05:05:00|13311.1|13308.1|13309.2|13303.2|13312.8|13308.3|13307.6|13303.2|200
1621833000000|2021-05-24 05:10:00|13307.8|13304.8|13306.7|13303.7|13309.5|13305.3|13306.7|13302.8|183
1621833300000|2021-05-24 05:15:00|13306.8|13303.8|13305|13302|13308.8|13304.1|13303.9|13299.7|184
1621833600000|2021-05-24 05:20:00|13305.1|13302.1|13304.6|13301.6|13306.7|13302.4|13303.7|13299.6|203
1621833900000|2021-05-24 05:25:00|13304.4|13301.4|13303|13300|13306.2|13301.7|13302.7|13298.3|191
1621834200000|2021-05-24 05:30:00|13303.1|13300.1|13306.1|13300.1|13307.2|13302.5|13302.9|13298.5|207
1621834500000|2021-05-24 05:35:00|13306|13300|13302.3|13299.3|13306.2|13301.8|13302|13298.1|157
1621834800000|2021-05-24 05:40:00|13302.4|13299.4|13305.3|13299.3|13305.4|13301.1|13302|13297.6|194
1621835100000|2021-05-24 05:45:00|13303.9|13300.9|13307.2|13304.2|13308.8|13304.3|13303|13298.5|234
1621835400000|2021-05-24 05:50:00|13307|13304|13310|13307|13311.9|13307.7|13307|13302.6|207
1621835700000|2021-05-24 05:55:00|13310.1|13307.1|13312.7|13306.7|13312.9|13308.6|13309.9|13305.4|214
1621836000000|2021-05-24 06:00:00|13312.6|13306.6|13314|13308|13314.3|13309.8|13310.9|13306.6|176
1621836300000|2021-05-24 06:05:00|13312.6|13309.6|13314.3|13308.3|13316.4|13311.2|13312.5|13308|180
1621836600000|2021-05-24 06:10:00|13312.8|13309.8|13308.9|13305.9|13314.6|13310.4|13308.8|13304.2|226
1621836900000|2021-05-24 06:15:00|13310.4|13304.4|13312.9|13306.9|13313.1|13308.4|13308.7|13304.3|142
1621837200000|2021-05-24 06:20:00|13313|13307|13309.2|13303.2|13313.1|13308.4|13307.4|13303.1|173
1621837500000|2021-05-24 06:25:00|13309.3|13303.3|13310|13307|13311.7|13307.3|13307.9|13303.3|258
1621837800000|2021-05-24 06:30:00|13309.9|13306.9|13308.7|13305.7|13311.3|13307.5|13307.7|13303.2|249
1621838100000|2021-05-24 06:35:00|13308.6|13305.6|13308.1|13305.1|13310.3|13306.2|13307.8|13303.3|196
1621838400000|2021-05-24 06:40:00|13307.9|13304.9|13309|13306|13310.5|13306.3|13307.7|13303.3|210
1621838700000|2021-05-24 06:45:00|13309.1|13306.1|13309.9|13306.9|13311.6|13307.2|13309.1|13304.8|179
1621839000000|2021-05-24 06:50:00|13309.8|13306.8|13308.5|13305.5|13312.3|13307.9|13308.3|13303.9|250
1621839300000|2021-05-24 06:55:00|13308.6|13305.6|13310.7|13307.7|13312.7|13308.2|13308.5|13303.9|229
1621839600000|2021-05-24 07:00:00|13310.5|13307.5|13309.6|13306.6|13312.4|13307.8|13308.9|13304.2|363
1621839900000|2021-05-24 07:05:00|13309.7|13306.7|13307.8|13304.8|13310.1|13306.7|13307.4|13302.9|178
1621840200000|2021-05-24 07:10:00|13307.6|13304.6|13310.1|13304.1|13310.5|13306|13307.5|13303.1|177
1621840500000|2021-05-24 07:15:00|13310|13304|13305.1|13299.1|13310.4|13305.8|13302.9|13298.4|211
1621840800000|2021-05-24 07:20:00|13305.2|13299.2|13305|13302|13308.1|13304|13303.4|13299|225
1621841100000|2021-05-24 07:25:00|13305.1|13302.1|13304.6|13298.6|13308.2|13303.8|13303|13298.4|246
1621841400000|2021-05-24 07:30:00|13303|13300|13303.6|13297.6|13304.4|13300.1|13301.4|13297.2|192
1621841700000|2021-05-24 07:35:00|13303.7|13297.7|13304.5|13301.5|13306.4|13301.9|13302|13297.6|230
1621842000000|2021-05-24 07:40:00|13304.4|13301.4|13306.2|13303.2|13307.6|13303.3|13303.4|13299.1|219
1621842300000|2021-05-24 07:45:00|13306.1|13303.1|13304.5|13298.5|13306.6|13303.1|13303.1|13298.5|179
1621842600000|2021-05-24 07:50:00|13304.4|13298.4|13304.2|13301.2|13307.3|13302.7|13302.8|13298.2|234
1621842900000|2021-05-24 07:55:00|13304.1|13301.1|13302.2|13299.2|13305.8|13301.3|13301.1|13296.5|295
1621843200000|2021-05-24 08:00:00|13302.1|13299.1|13300.5|13297.5|13303.6|13299.2|13299.4|13294.8|217
1621843500000|2021-05-24 08:05:00|13300.6|13297.6|13301.5|13295.5|13302.8|13298.2|13300.2|13295.5|139
1621843800000|2021-05-24 08:10:00|13301.7|13295.7|13298.5|13295.5|13301.7|13297.2|13297.7|13293.3|219
1621844100000|2021-05-24 08:15:00|13298.4|13295.4|13298.9|13295.9|13300.7|13296.1|13298|13293.7|190
1621844400000|2021-05-24 08:20:00|13298.8|13295.8|13301|13298|13302.5|13298.2|13298.7|13295|259
1621844700000|2021-05-24 08:25:00|13300.9|13297.9|13300.7|13297.7|13302.1|13298|13300.1|13295.9|195
1621845000000|2021-05-24 08:30:00|13300.8|13297.8|13309.5|13303.5|13309.7|13305.3|13300.8|13296.4|319
1621845300000|2021-05-24 08:35:00|13309.4|13303.4|13316.5|13310.5|13317.2|13312.5|13308.1|13303.4|328
1621845600000|2021-05-24 08:40:00|13316.6|13310.6|13309.9|13306.9|13316.6|13312|13309|13303.9|287
1621845900000|2021-05-24 08:45:00|13310|13307|13309.7|13303.7|13312.5|13307.7|13307.7|13303.2|325
1621846200000|2021-05-24 08:50:00|13309.6|13303.6|13308.2|13305.2|13310.5|13306|13307|13302.7|261
1621846500000|2021-05-24 08:55:00|13308.3|13305.3|13309.2|13306.2|13311|13306.5|13307.2|13302.7|191
1621846800000|2021-05-24 09:00:00|13309.3|13306.3|13309.5|13306.5|13313.5|13308.9|13309.3|13304.8|245
1621847100000|2021-05-24 09:05:00|13309.4|13306.4|13307.5|13304.5|13312.3|13307.7|13307.4|13303.1|214
1621847400000|2021-05-24 09:10:00|13307.6|13304.6|13308.4|13302.4|13308.9|13304.6|13305|13300.3|283
1621847700000|2021-05-24 09:15:00|13308.5|13302.5|13308|13302|13308.5|13303.7|13305.8|13301.2|239
1621848000000|2021-05-24 09:20:00|13306.6|13303.6|13305.5|13302.5|13308.6|13303.9|13304.8|13300.4|142
1621848300000|2021-05-24 09:25:00|13305.6|13302.6|13306.7|13303.7|13308.4|13304|13305.2|13301.5|245
1621848600000|2021-05-24 09:30:00|13306.8|13303.8|13306.9|13303.9|13308.9|13304.5|13306.2|13301.9|229
1621848900000|2021-05-24 09:35:00|13307|13304|13305.7|13302.7|13308.7|13304.5|13305.7|13301.4|179
1621849200000|2021-05-24 09:40:00|13305.8|13302.8|13303.1|13300.1|13307|13302.9|13302.7|13298.4|245
1621849500000|2021-05-24 09:45:00|13303|13300|13302.2|13296.2|13304.4|13300|13300.5|13295.8|267
1621849800000|2021-05-24 09:50:00|13302.4|13296.4|13297.6|13291.6|13302.4|13297.8|13295.6|13290.4|213
1621850100000|2021-05-24 09:55:00|13296.2|13293.2|13295.8|13292.8|13301.5|13297|13295.7|13291.2|222
1621850400000|2021-05-24 10:00:00|13295.9|13292.9|13299|13293|13301|13296.5|13295.7|13292.2|231
1621850700000|2021-05-24 10:05:00|13297.6|13294.6|13300.1|13297.1|13301.6|13297.3|13297.4|13292.8|246
1621851000000|2021-05-24 10:10:00|13300|13297|13299.4|13296.4|13301.5|13297.1|13297.4|13292.7|277
1621851300000|2021-05-24 10:15:00|13299.2|13296.2|13299.8|13293.8|13300.5|13296.2|13296.7|13291.8|272
1621851600000|2021-05-24 10:20:00|13299.9|13293.9|13298.2|13295.2|13301.9|13297.5|13298.1|13293.7|215
1621851900000|2021-05-24 10:25:00|13298.1|13295.1|13298.8|13295.8|13300.4|13296.1|13298|13293.5|225
1621852200000|2021-05-24 10:30:00|13298.7|13295.7|13301.3|13298.3|13304|13299.6|13298.5|13294.2|228
1621852500000|2021-05-24 10:35:00|13301.4|13298.4|13300.3|13297.3|13303.3|13298.7|13299.6|13295.2|186
1621852800000|2021-05-24 10:40:00|13300.2|13297.2|13297.3|13294.3|13301.7|13297.3|13297.2|13292.6|213
1621853100000|2021-05-24 10:45:00|13297.4|13294.4|13299.4|13296.4|13301.2|13296.7|13297.2|13293.3|143
1621853400000|2021-05-24 10:50:00|13299.3|13296.3|13301.5|13295.5|13302.2|13297.6|13298.4|13294.1|180
1621853700000|2021-05-24 10:55:00|13300|13297|13302.1|13299.1|13304.6|13300.1|13299.6|13295.1|225
1621854000000|2021-05-24 11:00:00|13303.3|13297.3|13305.5|13299.5|13306.5|13301.9|13300.6|13296.1|303
1621854300000|2021-05-24 11:05:00|13305.8|13299.8|13305.6|13299.6|13305.9|13301.3|13301.5|13296.9|232
1621854600000|2021-05-24 11:10:00|13305.7|13299.7|13304.2|13298.2|13305.7|13301.2|13300.9|13296.4|209
1621854900000|2021-05-24 11:15:00|13304.1|13298.1|13304.1|13298.1|13304.3|13299.8|13300.3|13295.8|226
1621855200000|2021-05-24 11:20:00|13304.2|13298.2|13302.5|13299.5|13304.6|13299.8|13300.9|13296.5|188
1621855500000|2021-05-24 11:25:00|13302.6|13299.6|13304.2|13301.2|13305.8|13301.2|13302.4|13298.1|179
1621855800000|2021-05-24 11:30:00|13304.1|13301.1|13303.8|13297.8|13305.7|13301.2|13302|13297.6|233
1621856100000|2021-05-24 11:35:00|13303.9|13297.9|13304.1|13298.1|13306.1|13301.6|13302.3|13297.8|151
1621856400000|2021-05-24 11:40:00|13304|13298|13301.6|13298.6|13304|13299.7|13301.5|13297|169
1621856700000|2021-05-24 11:45:00|13301.5|13298.5|13301.2|13298.2|13303.2|13298.7|13300.9|13296.3|187
1621857000000|2021-05-24 11:50:00|13301.3|13298.3|13301.9|13298.9|13305.2|13300.9|13300.9|13296.6|248
1621857300000|2021-05-24 11:55:00|13301.8|13298.8|13298.7|13295.7|13303.4|13298.8|13298.5|13294.1|325
1621857600000|2021-05-24 12:00:00|13298.9|13295.9|13299.9|13296.9|13301.3|13297.1|13298.6|13294.2|208
1621857900000|2021-05-24 12:05:00|13299.8|13296.8|13296.5|13293.5|13300.2|13296.8|13295.9|13291.5|231
1621858200000|2021-05-24 12:10:00|13296.4|13293.4|13298.3|13292.3|13298.4|13293.9|13294.8|13290.7|264
1621858500000|2021-05-24 12:15:00|13296.7|13293.7|13296.4|13293.4|13299.6|13295.2|13296.2|13292|269
1621858800000|2021-05-24 12:20:00|13296.3|13293.3|13298.9|13292.9|13300|13295.5|13295.7|13291.2|263
1621859100000|2021-05-24 12:25:00|13298.8|13292.8|13295.8|13292.8|13299.2|13294.8|13295.8|13291.4|201
1621859400000|2021-05-24 12:30:00|13295.9|13292.9|13298.2|13292.2|13299.3|13294.6|13295.6|13291.4|183
1621859700000|2021-05-24 12:35:00|13298.3|13292.3|13298.7|13295.7|13300.6|13296.1|13294.2|13289.8|263
1621860000000|2021-05-24 12:40:00|13298.6|13295.6|13297.6|13294.6|13300.3|13296.1|13297.1|13293|117
1621860300000|2021-05-24 12:45:00|13299.3|13293.3|13297.4|13294.4|13299.4|13294.9|13297.3|13292.9|114
1621860600000|2021-05-24 12:50:00|13297.5|13294.5|13296.9|13293.9|13299.2|13294.8|13296.8|13293|94
1621860900000|2021-05-24 12:55:00|13297|13294|13296.5|13293.5|13299|13294.6|13295.9|13291.5|172
1621861200000|2021-05-24 13:00:00|13296.4|13293.4|13297.8|13294.8|13299.2|13294.9|13294.9|13290.4|315
1621861500000|2021-05-24 13:05:00|13297.9|13294.9|13296.3|13293.3|13299.2|13294.9|13296.2|13291.7|232
1621861800000|2021-05-24 13:10:00|13296.4|13293.4|13297.2|13294.2|13298.6|13294.4|13296|13291.8|199
1621862100000|2021-05-24 13:15:00|13297.1|13294.1|13299.9|13296.9|13302.6|13298.2|13297.1|13293.4|291
1621862400000|2021-05-24 13:20:00|13300|13297|13299.9|13296.9|13303.2|13299.3|13299.4|13294.9|200
1621862700000|2021-05-24 13:25:00|13299.8|13296.8|13294.8|13291.8|13301.4|13297|13294.7|13289.4|245
1621863000000|2021-05-24 13:30:00|13294.9|13291.9|13297.4|13294.4|13299.5|13295|13294.3|13289.8|305
1621863300000|2021-05-24 13:35:00|13297.3|13294.3|13289.7|13286.7|13298.3|13294.3|13288.8|13284.3|291
1621863600000|2021-05-24 13:40:00|13289.6|13286.6|13290.7|13287.7|13292.3|13287.7|13288|13283.4|343
1621863900000|2021-05-24 13:45:00|13290.6|13287.6|13289.4|13286.4|13293|13288.4|13289.2|13284.7|360
1621864200000|2021-05-24 13:50:00|13289.2|13286.2|13288.3|13285.3|13290.7|13286.3|13287.8|13283.5|299
1621864500000|2021-05-24 13:55:00|13288.1|13285.1|13287.3|13284.3|13290.6|13286.2|13286.9|13282.7|296
1621864800000|2021-05-24 14:00:00|13288.8|13282.8|13286.9|13283.9|13289.2|13285.1|13286.4|13282.2|306
1621865100000|2021-05-24 14:05:00|13287|13284|13286.7|13283.7|13289|13284.6|13286.4|13282.2|153
1621865400000|2021-05-24 14:10:00|13286.6|13283.6|13287.9|13281.9|13289.2|13284.8|13285.7|13281.1|223
1621865700000|2021-05-24 14:15:00|13286.3|13283.3|13285|13282|13287.6|13283.3|13284.8|13281.1|269
1621866000000|2021-05-24 14:20:00|13285.1|13282.1|13284.6|13281.6|13286.4|13282.1|13282|13277.5|262
1621866300000|2021-05-24 14:25:00|13284.5|13281.5|13284.1|13281.1|13287.8|13284.1|13283.9|13279.4|248
1621866600000|2021-05-24 14:30:00|13284|13281|13286|13283|13287.5|13283.2|13282.9|13279.6|223
1621866900000|2021-05-24 14:35:00|13286.1|13283.1|13286.9|13283.9|13288.5|13284|13286|13281.4|237
1621867200000|2021-05-24 14:40:00|13286.8|13283.8|13283.6|13280.6|13289.4|13284.7|13283.6|13279.1|260
1621867500000|2021-05-24 14:45:00|13283.7|13280.7|13284.6|13281.6|13286.1|13281.9|13283|13278.6|251
1621867800000|2021-05-24 14:50:00|13284.7|13281.7|13287.2|13284.2|13289.1|13284.8|13284.3|13280|202
1621868100000|2021-05-24 14:55:00|13287.4|13284.4|13289.5|13283.5|13291.6|13286.9|13286.3|13282.1|332
1621868400000|2021-05-24 15:00:00|13289.4|13283.4|13289.9|13286.9|13292.2|13288|13287.8|13283.3|274
1621868700000|2021-05-24 15:05:00|13289.8|13286.8|13287.9|13284.9|13291.2|13286.9|13287.1|13282.5|181
1621869000000|2021-05-24 15:10:00|13287.8|13284.8|13291.3|13285.3|13291.8|13285.8|13286.1|13281|244
1621869300000|2021-05-24 15:15:00|13291.4|13285.4|13288.6|13285.6|13291.6|13287.1|13288.6|13284|181
1621869600000|2021-05-24 15:20:00|13290.1|13284.1|13287.5|13284.5|13290.1|13285.5|13287.4|13282.8|123
1621869900000|2021-05-24 15:25:00|13287.4|13284.4|13290.6|13287.6|13292|13287.6|13287.3|13282.9|184
1621870200000|2021-05-24 15:30:00|13290.3|13287.3|13291.8|13288.8|13293.5|13289.1|13289.2|13284.9|212
1621870500000|2021-05-24 15:35:00|13291.6|13288.6|13292.8|13289.8|13294.6|13290.1|13291.2|13287.1|158
1621870800000|2021-05-24 15:40:00|13292.7|13289.7|13292.2|13289.2|13294.1|13289.9|13291.4|13286.9|277
1621871100000|2021-05-24 15:45:00|13292.3|13289.3|13292.4|13289.4|13293.9|13289.5|13290|13285.4|235
1621871400000|2021-05-24 15:50:00|13292.3|13289.3|13292.2|13289.2|13294|13290.7|13291.4|13288|181
1621871700000|2021-05-24 15:55:00|13292.3|13289.3|13293.4|13290.4|13295|13290.6|13292.1|13287.8|166
1621872000000|2021-05-24 16:00:00|13293.5|13290.5|13292.2|13286.2|13294.4|13290.5|13290.8|13286.1|163
1621872300000|2021-05-24 16:05:00|13292.1|13286.1|13292.1|13289.1|13293.7|13289.3|13290.4|13286.1|121
1621872600000|2021-05-24 16:10:00|13292|13289|13291.7|13288.7|13294.2|13289.7|13291.5|13287.2|121
1621872900000|2021-05-24 16:15:00|13293.2|13287.2|13290.2|13287.2|13293.4|13288.9|13290.1|13285.8|173
1621873200000|2021-05-24 16:20:00|13290.1|13287.1|13290.8|13287.8|13292.3|13287.8|13290|13285.7|120
1621873500000|2021-05-24 16:25:00|13290.7|13287.7|13291.7|13288.7|13293.3|13288.9|13290.3|13286|122
1621873800000|2021-05-24 16:30:00|13291.8|13288.8|13290.9|13287.9|13292.6|13288.9|13290.8|13286.5|96
1621874100000|2021-05-24 16:35:00|13291|13288|13288.2|13285.2|13291.8|13288|13287.9|13284|112
1621874400000|2021-05-24 16:40:00|13288.3|13285.3|13288|13285|13289.9|13285.4|13287.6|13283.1|91
1621874700000|2021-05-24 16:45:00|13287.9|13284.9|13286.6|13280.6|13289.5|13285.1|13285.1|13280.6|146
1621875000000|2021-05-24 16:50:00|13286.7|13280.7|13284.7|13281.7|13287|13282.5|13284.6|13280.1|91
1621875300000|2021-05-24 16:55:00|13284.6|13281.6|13284.3|13281.3|13286.8|13282.4|13284.1|13279.6|91
1621875600000|2021-05-24 17:00:00|13284.2|13281.2|13285.6|13282.6|13287.9|13283.5|13284.1|13279.9|138
1621875900000|2021-05-24 17:05:00|13285.5|13282.5|13287.1|13284.1|13288.3|13284.1|13285.4|13281|98
1621876200000|2021-05-24 17:10:00|13287.2|13284.2|13286.3|13283.3|13288.5|13284.4|13285.9|13281.4|90
1621876500000|2021-05-24 17:15:00|13286.4|13283.4|13286|13283|13288.1|13283.7|13285.9|13281.4|76
1621876800000|2021-05-24 17:20:00|13285.9|13282.9|13284.6|13281.6|13287.4|13282.9|13284|13279.6|113
1621877100000|2021-05-24 17:25:00|13284.5|13281.5|13283|13280|13286.1|13281.5|13282.9|13278.7|73
1621877400000|2021-05-24 17:30:00|13282.9|13279.9|13282.5|13279.5|13284.8|13280.6|13282.4|13278.2|108
1621877700000|2021-05-24 17:35:00|13282.4|13279.4|13282.8|13279.8|13284.2|13279.8|13282.3|13277.8|74
1621878000000|2021-05-24 17:40:00|13282.7|13279.7|13283|13280|13284.6|13280.1|13282.7|13278.4|55
1621878300000|2021-05-24 17:45:00|13282.9|13279.9|13283.8|13277.8|13284.3|13280|13281.9|13277.4|83
1621878600000|2021-05-24 17:50:00|13283.9|13277.9|13282.5|13279.5|13284|13279.7|13282.2|13277.8|81
1621878900000|2021-05-24 17:55:00|13282.6|13279.6|13283.9|13280.9|13285.4|13280.9|13282.5|13279.4|93
1621879200000|2021-05-24 18:00:00|13283.8|13280.8|13282.8|13279.8|13285.1|13280.9|13282.7|13278.3|106
1621879500000|2021-05-24 18:05:00|13284.3|13278.3|13283|13280|13284.6|13280|13282.3|13277.8|114
1621879800000|2021-05-24 18:10:00|13282.9|13279.9|13283|13280|13284.8|13280.3|13282.8|13278.3|130
1621880100000|2021-05-24 18:15:00|13282.8|13279.8|13283|13280|13284.7|13280.2|13282.8|13278.4|113
1621880400000|2021-05-24 18:20:00|13283.1|13280.1|13284.5|13278.5|13284.9|13280.7|13282.9|13278.4|100
1621880700000|2021-05-24 18:25:00|13284.4|13278.4|13283.3|13280.3|13285|13280.7|13283|13278.4|90
1621881000000|2021-05-24 18:30:00|13283.2|13280.2|13284.8|13278.8|13285.2|13281.1|13283.2|13278.7|103
1621881300000|2021-05-24 18:35:00|13283.4|13280.4|13282.8|13279.8|13284.5|13280.4|13282.3|13277.9|100
1621881600000|2021-05-24 18:40:00|13282.6|13279.6|13283.4|13280.4|13285|13280.5|13282.6|13278.4|64
1621881900000|2021-05-24 18:45:00|13283.5|13280.5|13283.5|13280.5|13285.2|13280.8|13283.3|13278.8|79
1621882200000|2021-05-24 18:50:00|13285|13279|13283|13280|13285|13280.6|13282.9|13278.4|63
1621882500000|2021-05-24 18:55:00|13282.8|13279.8|13284.5|13278.5|13284.5|13280.4|13282.3|13278.1|97
1621882800000|2021-05-24 19:00:00|13284.6|13278.6|13282.8|13279.8|13284.7|13280.1|13282.7|13278.1|75
1621883100000|2021-05-24 19:05:00|13282.7|13279.7|13282.5|13279.5|13284.2|13279.9|13282.4|13278|65
1621883400000|2021-05-24 19:10:00|13282.4|13279.4|13283.6|13277.6|13284.2|13279.5|13282|13277.4|95
1621883700000|2021-05-24 19:15:00|13282.1|13279.1|13283.4|13277.4|13283.9|13279.4|13281.8|13277.3|111
1621884000000|2021-05-24 19:20:00|13282|13279|13283.7|13277.7|13283.8|13279.3|13281.7|13277.2|84
1621884300000|2021-05-24 19:25:00|13283.6|13277.6|13282.2|13279.2|13283.9|13279.3|13281.9|13277.5|81
1621884600000|2021-05-24 19:30:00|13282.3|13279.3|13283.9|13277.9|13284.2|13279.5|13282|13277.6|75
1621884900000|2021-05-24 19:35:00|13283.8|13277.8|13282.1|13279.1|13283.9|13279.3|13282|13277.6|77
1621885200000|2021-05-24 19:40:00|13282.2|13279.2|13283.3|13277.3|13283.7|13279.4|13281.6|13277.2|69
1621885500000|2021-05-24 19:45:00|13281.8|13278.8|13281.7|13275.7|13283.3|13278.8|13280.1|13275.4|104
1621885800000|2021-05-24 19:50:00|13281.8|13275.8|13280.8|13277.8|13282.4|13277.9|13280.4|13275.7|93
1621886100000|2021-05-24 19:55:00|13280.6|13277.6|13281.6|13275.6|13282.4|13277.9|13280.3|13275.6|130
1621886400000|2021-05-24 20:00:00|13281.8|13275.8|13281.9|13275.9|13282.2|13276.2|13281.5|13275.5|113
1621886700000|2021-05-24 20:05:00|13282|13276|13281.7|13275.7|13282.1|13276.1|13281.3|13275.3|85
1621887000000|2021-05-24 20:10:00|13281.6|13275.6|13281.9|13275.9|13282.1|13277|13279.9|13275.5|93
1621887300000|2021-05-24 20:15:00|13281.1|13275.1|13282.2|13276.2|13282.9|13276.9|13281.1|13275.1|144
1621887600000|2021-05-24 20:20:00|13282.1|13276.1|13281.8|13275.8|13282.4|13276.4|13281.6|13275.6|101
1621887900000|2021-05-24 20:25:00|13281.9|13275.9|13282.2|13276.2|13282.7|13276.7|13281.8|13275.8|96
1621888200000|2021-05-24 20:30:00|13282.3|13276.3|13281.4|13275.4|13282.9|13276.9|13281.2|13275.2|130
1621888500000|2021-05-24 20:35:00|13281.5|13275.5|13281.1|13275.1|13281.5|13275.5|13280.6|13274.6|133
1621888800000|2021-05-24 20:40:00|13281|13275|13280.7|13274.7|13281|13275|13280.2|13274.2|110
1621889100000|2021-05-24 20:45:00|13280.5|13274.5|13280.7|13274.7|13281.1|13275.1|13280.2|13274.2|121
1621889400000|2021-05-24 20:50:00|13280.8|13274.8|13282.1|13276.1|13282.6|13276.6|13280.8|13274.8|160
1621889700000|2021-05-24 20:55:00|13281.7|13275.7|13283.1|13276.1|13283.2|13276.7|13280.7|13274.6|203
1621890000000|2021-05-24 21:00:00|13283.6|13275.5|13283.9|13275.9|13284.3|13275.9|13283|13275|49
1621890300000|2021-05-24 21:05:00|13284.5|13276|13284.2|13275.5|13288|13276.8|13282.4|13273.3|278
1621890600000|2021-05-24 21:10:00|13284|13275.4|13284|13275.3|13288.2|13275.6|13282.4|13272.1|147
1621890900000|2021-05-24 21:15:00|13284.7|13275.7|13282.5|13271.9|13286.8|13276.2|13280.4|13271.9|165
1621891200000|2021-05-24 21:20:00|13282.4|13274.1|13280.6|13274.6|13285.3|13275.9|13280.4|13270|104
1621891500000|2021-05-24 21:25:00|13280.5|13274.5|13282.9|13273.6|13284.4|13276|13280.4|13273.2|115
1621891800000|2021-05-24 21:30:00|13282.5|13273.7|13281.6|13275.1|13283.1|13276|13280.4|13273.2|167
1621892100000|2021-05-24 21:35:00|13281.5|13275.5|13280.9|13274.9|13283.3|13275.7|13280.7|13273.8|115
1621892400000|2021-05-24 21:40:00|13281.8|13274.3|13281.5|13275.5|13282.2|13276.2|13280.3|13274|134
1621892700000|2021-05-24 21:45:00|13281.3|13275.3|13281.8|13275.8|13282.4|13276|13280.7|13274.4|118
1621893000000|2021-05-24 21:50:00|13281.7|13275.7|13281.6|13275.6|13282.4|13276.1|13280.4|13274|128
1621893300000|2021-05-24 21:55:00|13281.4|13275.4|13281.7|13275.7|13283.4|13276.3|13280.4|13273.9|105
1621893600000|2021-05-24 22:00:00|13281.6|13275.6|13282.8|13276.4|13288.8|13277.5|13281.5|13273.8|583
1621893900000|2021-05-24 22:05:00|13282.9|13276.3|13283.6|13276|13284.6|13277.2|13282|13273.8|621
1621894200000|2021-05-24 22:10:00|13284.2|13276.1|13282.4|13276.2|13284.5|13276.9|13282|13275.2|413
1621894500000|2021-05-24 22:15:00|13282.5|13276.4|13283.2|13277.2|13284.8|13277.5|13281.9|13274.7|130
1621894800000|2021-05-24 22:20:00|13283.3|13277.3|13283.2|13277.2|13285.3|13278|13282.7|13276|119
1621895100000|2021-05-24 22:25:00|13283.5|13277.5|13284|13277.8|13285.1|13278|13282.7|13275.9|117
1621895400000|2021-05-24 22:30:00|13284.2|13278.2|13283.4|13277.4|13285.1|13278.2|13282.6|13274.7|132
1621895700000|2021-05-24 22:35:00|13283.5|13277.5|13282.9|13276.9|13283.7|13277.7|13282.4|13276.4|114
1621896000000|2021-05-24 22:40:00|13282.8|13276.8|13283.8|13277.8|13283.9|13277.9|13282.5|13276.5|107
1621896300000|2021-05-24 22:45:00|13283.7|13277.7|13282.3|13279.3|13283.9|13279.4|13282.3|13276.4|62
1621896600000|2021-05-24 22:50:00|13284|13278|13284.3|13278.3|13284.4|13279.3|13282.3|13276.8|94
1621896900000|2021-05-24 22:55:00|13285|13279|13282.7|13276.7|13285.3|13279.3|13281.7|13275.7|140
1621897200000|2021-05-24 23:00:00|13282.8|13276.8|13282.8|13276.8|13283.5|13277.5|13282.3|13276.3|111
1621897500000|2021-05-24 23:05:00|13283|13277|13283.3|13277.3|13283.8|13278.8|13281.7|13276.8|117
1621897800000|2021-05-24 23:10:00|13283.5|13277.5|13283.6|13277.6|13284.6|13278.9|13281.9|13276.5|125
1621898100000|2021-05-24 23:15:00|13283.7|13277.7|13284.6|13278.6|13284.9|13279.3|13282.1|13277.3|122
1621898400000|2021-05-24 23:20:00|13284.7|13278.7|13284.8|13278.8|13285.4|13280.8|13283.5|13278.2|113
1621898700000|2021-05-24 23:25:00|13284.6|13278.6|13286.9|13280.9|13287.1|13281.1|13283|13278.1|153
1621899000000|2021-05-24 23:30:00|13286.8|13280.8|13286.5|13280.5|13286.9|13282.3|13285.1|13280.1|119
1621899300000|2021-05-24 23:35:00|13286.6|13280.6|13286.5|13280.5|13286.9|13282.2|13284.6|13279.9|111
1621899600000|2021-05-24 23:40:00|13286.4|13280.4|13287|13281|13287.3|13282.6|13284.6|13279.9|111
1621899900000|2021-05-24 23:45:00|13287.2|13281.2|13286.4|13280.4|13287.2|13282.5|13284.5|13279.8|109
1621900200000|2021-05-24 23:50:00|13286.5|13280.5|13285.8|13279.8|13286.5|13282|13284.2|13279.2|88
1621900500000|2021-05-24 23:55:00|13285.9|13279.9|13285.3|13279.3|13286.7|13282|13284.3|13279.3|115
1621900800000|2021-05-25 00:00:00|13285.5|13279.5|13288.2|13282.2|13289.6|13283.6|13285|13279|280
1621901100000|2021-05-25 00:05:00|13288.1|13282.1|13285.8|13282.8|13288.3|13283.7|13284.4|13279.7|194
1621901400000|2021-05-25 00:10:00|13287.2|13281.2|13286|13280|13287.9|13283.4|13285|13279.9|147
1621901700000|2021-05-25 00:15:00|13285.9|13279.9|13284.2|13278.2|13285.9|13281.5|13283.2|13278.1|127
1621902000000|2021-05-25 00:20:00|13283.9|13277.9|13284.6|13278.6|13284.6|13280.2|13282.3|13277.4|149
1621902300000|2021-05-25 00:25:00|13284.7|13278.7|13284.6|13281.6|13287.4|13282.5|13283.3|13278.6|169
1621902600000|2021-05-25 00:30:00|13284.5|13281.5|13286.2|13280.2|13286.9|13282.5|13284.3|13279.6|187
1621902900000|2021-05-25 00:35:00|13286.1|13280.1|13286.6|13280.6|13287.3|13282.7|13284.8|13279.9|124
1621903200000|2021-05-25 00:40:00|13285.2|13282.2|13282.1|13279.1|13287|13282.6|13281.9|13277.5|254
1621903500000|2021-05-25 00:45:00|13282.2|13279.2|13282.6|13279.6|13284.4|13279.9|13281.8|13277.2|258
1621903800000|2021-05-25 00:50:00|13284|13278|13281.8|13275.8|13284.2|13279.8|13280.5|13275.7|213
1621904100000|2021-05-25 00:55:00|13281.7|13275.7|13277.9|13274.9|13282.4|13277.9|13277.9|13273.4|241
1621904400000|2021-05-25 01:00:00|13278|13275|13277.8|13271.8|13278.6|13275.1|13275|13270.3|235
1621904700000|2021-05-25 01:05:00|13277.7|13271.7|13277.8|13271.8|13278.2|13273.8|13275.6|13270.9|255
1621905000000|2021-05-25 01:10:00|13277.7|13271.7|13273.9|13267.9|13277.9|13273.3|13271.9|13267.3|300
1621905300000|2021-05-25 01:15:00|13273.8|13267.8|13275.1|13269.1|13275.6|13270.5|13272.5|13267.3|319
1621905600000|2021-05-25 01:20:00|13273.6|13270.6|13272.9|13269.9|13277.2|13273|13272.8|13268.3|332
1621905900000|2021-05-25 01:25:00|13272.8|13269.8|13275.2|13272.2|13276.9|13272.9|13272|13267.5|249
1621906200000|2021-05-25 01:30:00|13275.3|13272.3|13271.3|13265.3|13279.3|13275|13269.1|13264|417
1621906500000|2021-05-25 01:35:00|13271.4|13265.4|13269.3|13263.3|13275|13270|13268.1|13262.4|380
1621906800000|2021-05-25 01:40:00|13269.2|13263.2|13271.3|13265.3|13272.7|13268.3|13267.8|13263.2|273
1621907100000|2021-05-25 01:45:00|13271.2|13265.2|13272.3|13266.3|13273.7|13269.1|13268.6|13264.1|294
1621907400000|2021-05-25 01:50:00|13272.4|13266.4|13271.2|13268.2|13273.4|13268.9|13270.6|13266.2|257
1621907700000|2021-05-25 01:55:00|13271.1|13268.1|13278.4|13272.4|13278.7|13274|13270.6|13266.2|310
1621908000000|2021-05-25 02:00:00|13278.5|13272.5|13275.4|13272.4|13278.5|13274|13275.2|13270.7|340
1621908300000|2021-05-25 02:05:00|13276.8|13270.8|13275.1|13269.1|13277.5|13273|13273.8|13269|252
1621908600000|2021-05-25 02:10:00|13275.2|13269.2|13270.1|13267.1|13275.2|13269.8|13269.8|13265.2|206
1621908900000|2021-05-25 02:15:00|13270|13267|13268.4|13265.4|13272.1|13267.6|13268.3|13264.2|209
1621909200000|2021-05-25 02:20:00|13268.5|13265.5|13267.9|13264.9|13270.8|13266.7|13267.7|13263.1|260
1621909500000|2021-05-25 02:25:00|13268.1|13265.1|13268.1|13265.1|13269.9|13265.3|13267.7|13263.2|150
1621909800000|2021-05-25 02:30:00|13268|13265|13269|13266|13271.5|13267.1|13267.9|13263.8|225
1621910100000|2021-05-25 02:35:00|13269.1|13266.1|13270.2|13267.2|13271.1|13267.2|13268.2|13263.7|219
1621910400000|2021-05-25 02:40:00|13270.3|13267.3|13270|13267|13271.4|13267.3|13268.9|13264.5|175
1621910700000|2021-05-25 02:45:00|13270.1|13267.1|13275.4|13272.4|13277.7|13273.3|13270|13266.4|220
1621911000000|2021-05-25 02:50:00|13275.5|13272.5|13278.4|13272.4|13279.4|13274.7|13275.2|13270.7|210
1621911300000|2021-05-25 02:55:00|13278.5|13272.5|13274.8|13271.8|13278.6|13273.9|13274.7|13270.2|167
1621911600000|2021-05-25 03:00:00|13274.7|13271.7|13274|13271|13276.4|13272.1|13273.8|13269.3|165
1621911900000|2021-05-25 03:05:00|13273.8|13270.8|13274.2|13271.2|13277.5|13272.9|13273.8|13269.3|149
1621912200000|2021-05-25 03:10:00|13274.1|13271.1|13273.8|13270.8|13276.8|13272.3|13273.7|13269.2|166
1621912500000|2021-05-25 03:15:00|13273.9|13270.9|13273.8|13270.8|13274.1|13271.1|13273.6|13270.6|102
1621912800000|2021-05-25 03:20:00|13273.7|13270.7|13273.9|13270.9|13275.6|13271|13272.8|13268.4|149
1621913100000|2021-05-25 03:25:00|13274|13271|13274.8|13271.8|13277|13273|13273.9|13269.4|193
1621913400000|2021-05-25 03:30:00|13274.7|13271.7|13275.3|13272.3|13277.6|13273.2|13274.7|13270.5|195
1621913700000|2021-05-25 03:35:00|13275|13272|13275.7|13272.7|13277.3|13272.8|13275|13270.6|171
1621914000000|2021-05-25 03:40:00|13275.6|13272.6|13277|13274|13278.6|13274.1|13274.4|13270.2|158
1621914300000|2021-05-25 03:45:00|13277.1|13274.1|13277|13274|13279|13274.5|13276.9|13272.4|185
1621914600000|2021-05-25 03:50:00|13276.9|13273.9|13274.1|13271.1|13277.2|13274.2|13273.3|13268.9|247
1621914900000|2021-05-25 03:55:00|13274|13271|13272.8|13269.8|13275.6|13271.1|13272.7|13268.3|118
1621915200000|2021-05-25 04:00:00|13272.9|13269.9|13273.4|13270.4|13275.2|13270.7|13272.8|13268.2|196
1621915500000|2021-05-25 04:05:00|13273.3|13270.3|13271|13268|13275|13270.6|13270.9|13266.5|131
1621915800000|2021-05-25 04:10:00|13271.1|13268.1|13269.5|13266.5|13273.4|13268.6|13269.3|13264.8|152
1621916100000|2021-05-25 04:15:00|13269.6|13266.6|13267.4|13264.4|13270.4|13266.6|13266.7|13262.4|171
1621916400000|2021-05-25 04:20:00|13267.5|13264.5|13268.4|13265.4|13270.4|13265.9|13267.2|13263.5|131
1621916700000|2021-05-25 04:25:00|13268.3|13265.3|13269.1|13266.1|13271.5|13267.2|13267.8|13263.4|148
1621917000000|2021-05-25 04:30:00|13269.2|13266.2|13270|13267|13271.4|13267|13269.2|13264.8|135
1621917300000|2021-05-25 04:35:00|13269.9|13266.9|13270|13267|13271.2|13267.1|13269.6|13265.2|74
1621917600000|2021-05-25 04:40:00|13269.9|13266.9|13268.9|13265.9|13271.3|13266.9|13268.8|13264.5|111
1621917900000|2021-05-25 04:45:00|13269|13266|13269|13266|13270.7|13266.4|13268.2|13263.8|115
1621918200000|2021-05-25 04:50:00|13268.9|13265.9|13270.4|13264.4|13270.6|13266|13268.4|13263.9|112
1621918500000|2021-05-25 04:55:00|13268.9|13265.9|13271.1|13265.1|13271.5|13266.9|13268.7|13264.2|195
1621918800000|2021-05-25 05:00:00|13271|13265|13269.7|13266.7|13273.4|13268.9|13269.5|13264.5|215
1621919100000|2021-05-25 05:05:00|13269.6|13266.6|13270.3|13267.3|13271.9|13267.4|13268.9|13264.8|176
1621919400000|2021-05-25 05:10:00|13270.4|13267.4|13269.4|13266.4|13271.8|13267.4|13269.3|13264.8|182
1621919700000|2021-05-25 05:15:00|13269.5|13266.5|13271.3|13265.3|13271.6|13266.9|13269|13264.2|214
1621920000000|2021-05-25 05:20:00|13271.4|13265.4|13268.7|13265.7|13271.8|13267.1|13268.6|13264.2|207
1621920300000|2021-05-25 05:25:00|13268.8|13265.8|13271.2|13265.2|13271.5|13266.9|13268.8|13264.1|235
1621920600000|2021-05-25 05:30:00|13270.8|13264.8|13269.8|13266.8|13271.5|13267|13269.1|13264.5|163
1621920900000|2021-05-25 05:35:00|13269.9|13266.9|13271.8|13268.8|13273.4|13269.1|13269.9|13265.6|168
1621921200000|2021-05-25 05:40:00|13271.9|13268.9|13272.4|13269.4|13273.4|13269.7|13271.6|13267.2|127
1621921500000|2021-05-25 05:45:00|13272.5|13269.5|13273.4|13270.4|13275.2|13270.9|13272.4|13268.1|128
1621921800000|2021-05-25 05:50:00|13274.9|13268.9|13272.4|13269.4|13275.5|13271.2|13271.9|13267.6|192
1621922100000|2021-05-25 05:55:00|13273.7|13267.7|13273.7|13267.7|13274.7|13270.3|13271.6|13266.9|203
1621922400000|2021-05-25 06:00:00|13272.1|13269.1|13270.6|13264.6|13273.4|13269.1|13268.9|13264.1|261
1621922700000|2021-05-25 06:05:00|13270.7|13264.7|13271|13268|13273.1|13268.5|13270.3|13264.7|195
1621923000000|2021-05-25 06:10:00|13271.1|13268.1|13269.5|13263.5|13272.5|13268.1|13267.7|13263.3|218
1621923300000|2021-05-25 06:15:00|13269.6|13263.6|13265.6|13259.6|13270|13265.6|13264.1|13259.6|207
1621923600000|2021-05-25 06:20:00|13265.7|13259.7|13263.2|13257.2|13266.9|13262.1|13257.1|13252.6|380
1621923900000|2021-05-25 06:25:00|13263.1|13257.1|13264.9|13261.9|13266.5|13262.1|13260.5|13255.8|324
1621924200000|2021-05-25 06:30:00|13266.3|13260.3|13261.6|13255.6|13267.6|13262.6|13260.1|13255.6|364
1621924500000|2021-05-25 06:35:00|13261.7|13255.7|13261.6|13258.6|13263.5|13259|13259.7|13255.1|271
1621924800000|2021-05-25 06:40:00|13261.5|13258.5|13257.4|13254.4|13262.7|13258.6|13256.7|13251.1|334
1621925100000|2021-05-25 06:45:00|13257.3|13254.3|13261|13258|13262.4|13258.3|13256.8|13252.5|297
1621925400000|2021-05-25 06:50:00|13261.1|13258.1|13262.4|13259.4|13264.5|13260|13260.9|13256.9|250
1621925700000|2021-05-25 06:55:00|13262.6|13259.6|13263|13260|13265.3|13260.9|13261.9|13257.3|275
1621926000000|2021-05-25 07:00:00|13262.9|13259.9|13256.8|13253.8|13264.9|13260.7|13256.8|13252.3|297
1621926300000|2021-05-25 07:05:00|13258.4|13252.4|13258.5|13255.5|13261.2|13256.8|13256.8|13252.3|372
1621926600000|2021-05-25 07:10:00|13258.4|13255.4|13260.7|13257.7|13262.3|13257.9|13257.2|13252.9|347
1621926900000|2021-05-25 07:15:00|13260.8|13257.8|13261|13258|13263.3|13259|13259.7|13256|301
1621927200000|2021-05-25 07:20:00|13261.1|13258.1|13262.1|13256.1|13262.8|13258.4|13259|13254.3|258
1621927500000|2021-05-25 07:25:00|13262.2|13256.2|13258.4|13255.4|13262.2|13257.4|13258.4|13253.4|267
1621927800000|2021-05-25 07:30:00|13258.5|13255.5|13263.6|13257.6|13263.9|13259.1|13258.4|13254.1|369
1621928100000|2021-05-25 07:35:00|13263.5|13257.5|13264.1|13261.1|13267.8|13263.2|13262|13257.5|335
1621928400000|2021-05-25 07:40:00|13264|13261|13266.6|13263.6|13266.6|13263.6|13263.9|13259.6|209
1621928700000|2021-05-25 07:45:00|13266.5|13263.5|13266.1|13263.1|13269.9|13265.5|13266|13261.6|254
1621929000000|2021-05-25 07:50:00|13266.3|13263.3|13266.4|13263.4|13269|13264.8|13262.9|13258.1|369
1621929300000|2021-05-25 07:55:00|13266.3|13263.3|13271.9|13265.9|13274.5|13269.1|13266.2|13261.7|256
1621929600000|2021-05-25 08:00:00|13270.4|13267.4|13270.5|13267.5|13274.1|13270.1|13269.9|13265.6|365
1621929900000|2021-05-25 08:05:00|13270.4|13267.4|13271.4|13268.4|13273.2|13268.7|13268.9|13264.6|284
1621930200000|2021-05-25 08:10:00|13271.5|13268.5|13272.4|13269.4|13280.2|13274.2|13271.4|13266.9|356
1621930500000|2021-05-25 08:15:00|13272.3|13269.3|13271.7|13268.7|13275.3|13270.7|13270.1|13266.1|336
1621930800000|2021-05-25 08:20:00|13271.6|13268.6|13269|13266|13275.1|13270.6|13268.8|13264.5|265
1621931100000|2021-05-25 08:25:00|13269.1|13266.1|13269.1|13263.1|13271.5|13266.9|13267|13262.7|334
1621931400000|2021-05-25 08:30:00|13267.6|13264.6|13272.5|13266.5|13272.5|13268.2|13266.9|13262.9|304
1621931700000|2021-05-25 08:35:00|13272.6|13266.6|13268.8|13265.8|13272.6|13268.2|13267.9|13263.4|231
1621932000000|2021-05-25 08:40:00|13268.7|13265.7|13266|13263|13269.9|13265.7|13265.1|13262.1|207
1621932300000|2021-05-25 08:45:00|13265.9|13262.9|13259.5|13256.5|13266.9|13263|13259.3|13254.7|240
1621932600000|2021-05-25 08:50:00|13259.6|13256.6|13261.7|13258.7|13263.8|13259.6|13259.1|13254.7|242
1621932900000|2021-05-25 08:55:00|13261.6|13258.6|13258.1|13255.1|13261.8|13258.8|13257.6|13253|213
1621933200000|2021-05-25 09:00:00|13258|13255|13258.3|13255.3|13259.8|13256.3|13257.5|13253.4|220
1621933500000|2021-05-25 09:05:00|13259.6|13253.6|13259.2|13256.2|13261.3|13257|13258.1|13253.6|142
1621933800000|2021-05-25 09:10:00|13259.1|13256.1|13259.2|13256.2|13261.4|13256.9|13257.5|13253.1|190
1621934100000|2021-05-25 09:15:00|13259.3|13256.3|13260.1|13257.1|13261.7|13258.2|13259.2|13255.3|225
1621934400000|2021-05-25 09:20:00|13260|13257|13260.4|13257.4|13262.1|13257.9|13259.1|13254.9|286
1621934700000|2021-05-25 09:25:00|13260.3|13257.3|13259.5|13256.5|13261.2|13257.9|13259.4|13255.1|193
1621935000000|2021-05-25 09:30:00|13259.6|13256.6|13258.4|13255.4|13260.9|13256.9|13258|13253.8|224
1621935300000|2021-05-25 09:35:00|13258.5|13255.5|13260.2|13254.2|13260.3|13256.6|13258|13254|218
1621935600000|2021-05-25 09:40:00|13260.3|13254.3|13254.9|13251.9|13260.3|13255.8|13254.7|13250.3|222
1621935900000|2021-05-25 09:45:00|13255|13252|13254.2|13251.2|13256.8|13252.5|13253.6|13249.2|202
1621936200000|2021-05-25 09:50:00|13254.1|13251.1|13254.5|13251.5|13255.8|13251.8|13253.1|13248.9|204
1621936500000|2021-05-25 09:55:00|13254.6|13251.6|13253.4|13250.4|13255.6|13251.7|13252.3|13247.9|216
1621936800000|2021-05-25 10:00:00|13253.5|13250.5|13252.6|13249.6|13254.9|13250.6|13252.4|13247.8|166
1621937100000|2021-05-25 10:05:00|13252.7|13249.7|13253.1|13250.1|13254.9|13250.5|13252.6|13248.7|205
1621937400000|2021-05-25 10:10:00|13253.2|13250.2|13250|13247|13253.9|13250.3|13249.8|13246.1|212
1621937700000|2021-05-25 10:15:00|13249.9|13246.9|13248.1|13245.1|13250.8|13247.3|13247.4|13242.8|268
1621938000000|2021-05-25 10:20:00|13248.2|13245.2|13247.4|13244.4|13250.7|13246.2|13247|13242.9|226
1621938300000|2021-05-25 10:25:00|13248.8|13242.8|13249.5|13243.5|13249.5|13245.1|13246.4|13241.7|225
1621938600000|2021-05-25 10:30:00|13248|13245|13256.6|13250.6|13256.9|13251|13247.5|13243.9|256
1621938900000|2021-05-25 10:35:00|13255.1|13252.1|13253.5|13250.5|13256.6|13252.1|13253.2|13248.4|324
1621939200000|2021-05-25 10:40:00|13254.9|13248.9|13254.4|13251.4|13257.3|13253|13253.5|13248.9|262
1621939500000|2021-05-25 10:45:00|13254.5|13251.5|13258.2|13252.2|13258.6|13253.9|13254.2|13249.7|183
1621939800000|2021-05-25 10:50:00|13258.1|13252.1|13255.8|13252.8|13258.9|13253.9|13254.4|13249.9|265
1621940100000|2021-05-25 10:55:00|13255.9|13252.9|13257.4|13254.4|13259.5|13255|13255.7|13251.3|251
1621940400000|2021-05-25 11:00:00|13257.3|13254.3|13256.2|13253.2|13258.8|13254.4|13256.2|13252.3|235
1621940700000|2021-05-25 11:05:00|13256.1|13253.1|13250.7|13247.7|13257.3|13253.5|13249.9|13246.9|306
1621941000000|2021-05-25 11:10:00|13250.8|13247.8|13253.1|13250.1|13255.5|13252|13249.8|13245.5|228
1621941300000|2021-05-25 11:15:00|13253|13250|13252.1|13249.1|13254.5|13251.5|13251.8|13248.8|205
1621941600000|2021-05-25 11:20:00|13252|13249|13255.9|13252.9|13258.4|13253.8|13251.8|13248.8|252
1621941900000|2021-05-25 11:25:00|13255.8|13252.8|13255.6|13252.6|13257.3|13253.2|13254.5|13250.8|172
1621942200000|2021-05-25 11:30:00|13255.7|13252.7|13258.1|13252.1|13258.3|13254|13255|13251|235
1621942500000|2021-05-25 11:35:00|13256.7|13253.7|13257.5|13254.5|13259.1|13254.8|13256.6|13252.8|115
1621942800000|2021-05-25 11:40:00|13257.6|13254.6|13256.9|13253.9|13259.8|13255.4|13256.7|13253.2|171
1621943100000|2021-05-25 11:45:00|13256.8|13253.8|13256.1|13253.1|13258.7|13254.3|13255.4|13251|200
1621943400000|2021-05-25 11:50:00|13257.6|13251.6|13255.8|13252.8|13257.7|13253.3|13255.7|13251.3|98
1621943700000|2021-05-25 11:55:00|13257.2|13251.2|13256.7|13253.7|13258.5|13254.1|13255.6|13251.1|146
1621944000000|2021-05-25 12:00:00|13256.8|13253.8|13258.4|13252.4|13258.8|13254.3|13256|13251.6|307
1621944300000|2021-05-25 12:05:00|13258.5|13252.5|13256.9|13253.9|13258.5|13254.1|13256.1|13251.6|157
1621944600000|2021-05-25 12:10:00|13257|13254|13257.2|13251.2|13258.7|13254.3|13254.3|13249.9|240
1621944900000|2021-05-25 12:15:00|13255.7|13252.7|13254.5|13251.5|13257.2|13252.8|13254|13249.5|248
1621945200000|2021-05-25 12:20:00|13254.6|13251.6|13256.6|13253.6|13258.4|13254|13254.4|13251.4|238
1621945500000|2021-05-25 12:25:00|13256.5|13253.5|13257.1|13254.1|13259|13255.1|13256.4|13252.2|318
1621945800000|2021-05-25 12:30:00|13257.3|13254.3|13259|13256|13260.6|13256.1|13257.1|13252.6|185
1621946100000|2021-05-25 12:35:00|13259.1|13256.1|13257.3|13254.3|13263.2|13258.9|13256.9|13252.9|364
1621946400000|2021-05-25 12:40:00|13257.4|13254.4|13257.9|13254.9|13259.3|13255.5|13256.7|13252.4|219
1621946700000|2021-05-25 12:45:00|13258|13255|13260.1|13257.1|13262|13257.5|13257.6|13253.3|230
1621947000000|2021-05-25 12:50:00|13260.2|13257.2|13264.2|13261.2|13265.6|13261.4|13260.1|13255.4|312
1621947300000|2021-05-25 12:55:00|13264.1|13261.1|13264.4|13258.4|13265.1|13262.1|13262.8|13258.2|280
1621947600000|2021-05-25 13:00:00|13264.3|13258.3|13264.1|13261.1|13266.1|13262|13262.8|13258.3|293
1621947900000|2021-05-25 13:05:00|13263.9|13260.9|13264.5|13258.5|13266.2|13262.1|13261.9|13257.3|349
1621948200000|2021-05-25 13:10:00|13264.6|13258.6|13263|13260|13265.8|13261.7|13262.8|13258.6|314
1621948500000|2021-05-25 13:15:00|13262.3|13259.3|13262.8|13259.8|13264.6|13260.7|13261.8|13257.5|250
1621948800000|2021-05-25 13:20:00|13262.6|13259.6|13265.4|13262.4|13268.5|13264.1|13262.4|13259.3|293
1621949100000|2021-05-25 13:25:00|13265.3|13262.3|13264.6|13261.6|13267|13262.4|13262.8|13258.8|277
1621949400000|2021-05-25 13:30:00|13264.7|13261.7|13268.5|13265.5|13270|13265.6|13263.6|13259.2|349
1621949700000|2021-05-25 13:35:00|13268.6|13265.6|13266.3|13263.3|13270.2|13266.1|13264.5|13260.1|362
1621950000000|2021-05-25 13:40:00|13266.2|13263.2|13259.7|13256.7|13267|13264|13259.1|13254.8|358
1621950300000|2021-05-25 13:45:00|13261.2|13255.2|13259.2|13256.2|13261.7|13257.2|13257.6|13253.1|290
1621950600000|2021-05-25 13:50:00|13260.7|13254.7|13262.5|13256.5|13265.1|13260.5|13259.3|13254.7|232
1621950900000|2021-05-25 13:55:00|13261.1|13258.1|13262.4|13256.4|13264.7|13259.7|13260|13255.4|256
1621951200000|2021-05-25 14:00:00|13262.5|13256.5|13260.9|13254.9|13265.3|13259.4|13259.3|13254.9|267
1621951500000|2021-05-25 14:05:00|13259.4|13256.4|13261.8|13258.8|13263.2|13258.9|13259.1|13255.4|303
1621951800000|2021-05-25 14:10:00|13261.7|13258.7|13258.8|13255.8|13264.1|13259.7|13258.7|13254.3|304
1621952100000|2021-05-25 14:15:00|13258.9|13255.9|13261.6|13258.6|13263.8|13259.2|13258.7|13255.4|357
1621952400000|2021-05-25 14:20:00|13261.5|13258.5|13257.9|13254.9|13262.6|13258.6|13257.8|13253.3|414
1621952700000|2021-05-25 14:25:00|13258|13255|13258.1|13255.1|13261.1|13256.9|13257.7|13253.1|245
1621953000000|2021-05-25 14:30:00|13257.9|13254.9|13262.4|13259.4|13263.8|13259.5|13257.6|13253.3|331
1621953300000|2021-05-25 14:35:00|13262.3|13259.3|13263.2|13257.2|13264.7|13260.3|13262|13257.1|232
1621953600000|2021-05-25 14:40:00|13263.3|13257.3|13261.8|13258.8|13264.8|13261.2|13261.5|13257|270
1621953900000|2021-05-25 14:45:00|13261.9|13258.9|13257.8|13254.8|13264.8|13260.2|13257.5|13252.9|308
1621954200000|2021-05-25 14:50:00|13259.5|13253.5|13266.5|13263.5|13268.7|13264|13258.7|13253.5|373
1621954500000|2021-05-25 14:55:00|13266.6|13263.6|13264.5|13261.5|13268.4|13263.7|13263.8|13259.3|365
1621954800000|2021-05-25 15:00:00|13264.3|13261.3|13265.3|13259.3|13265.7|13261.4|13261.4|13257|343
1621955100000|2021-05-25 15:05:00|13265.2|13259.2|13267.1|13261.1|13268.1|13263.6|13263.9|13259.2|328
1621955400000|2021-05-25 15:10:00|13267.2|13261.2|13266.4|13263.4|13268.2|13264.5|13265.8|13261.1|241
1621955700000|2021-05-25 15:15:00|13266.3|13263.3|13269.9|13263.9|13270.5|13266|13266.3|13262.1|275
1621956000000|2021-05-25 15:20:00|13270.1|13264.1|13270.9|13264.9|13272.8|13268.4|13267.9|13263|332
1621956300000|2021-05-25 15:25:00|13271|13265|13271.7|13268.7|13273.7|13269.3|13269.6|13265|249
1621956600000|2021-05-25 15:30:00|13271.3|13268.3|13272.1|13269.1|13273.7|13269.3|13270.6|13266.1|318
1621956900000|2021-05-25 15:35:00|13272|13269|13269.3|13266.3|13273.5|13269.2|13269.1|13266.1|189
1621957200000|2021-05-25 15:40:00|13269.2|13266.2|13269.3|13266.3|13271.2|13267.2|13268.8|13264.6|242
1621957500000|2021-05-25 15:45:00|13269.4|13266.4|13267.5|13264.5|13269.8|13266.8|13267.5|13263.6|166
1621957800000|2021-05-25 15:50:00|13267.6|13264.6|13270.1|13267.1|13270.8|13267.8|13267.3|13264.3|200
1621958100000|2021-05-25 15:55:00|13270|13267|13270.1|13267.1|13273.5|13269.2|13269.5|13265.8|252
1621958400000|2021-05-25 16:00:00|13270|13267|13273.3|13270.3|13276.1|13271.7|13269.9|13265.5|264
1621958700000|2021-05-25 16:05:00|13273.4|13270.4|13275.5|13269.5|13278.2|13273.3|13273|13269|351
1621959000000|2021-05-25 16:10:00|13274|13271|13273|13267|13276.1|13271.4|13270.6|13266|217
1621959300000|2021-05-25 16:15:00|13271.5|13268.5|13272.9|13266.9|13274|13269.5|13271.3|13266.8|192
1621959600000|2021-05-25 16:20:00|13272.8|13266.8|13271.9|13265.9|13273.1|13268.5|13269.7|13265.2|215
1621959900000|2021-05-25 16:25:00|13272|13266|13268.1|13262.1|13272|13267.5|13266.5|13261.8|217
1621960200000|2021-05-25 16:30:00|13268|13262|13266.8|13260.8|13268.2|13263.7|13263.9|13259.4|214
1621960500000|2021-05-25 16:35:00|13266.7|13260.7|13266.5|13260.5|13266.9|13262.4|13265.1|13260.2|119
1621960800000|2021-05-25 16:40:00|13266.4|13260.4|13266.4|13260.4|13267|13262.5|13264.8|13260.1|97
1621961100000|2021-05-25 16:45:00|13266.3|13260.3|13268|13262|13268|13263.4|13266.3|13260.3|119
1621961400000|2021-05-25 16:50:00|13267.9|13261.9|13263.8|13260.8|13267.9|13263.5|13263.4|13259|134
1621961700000|2021-05-25 16:55:00|13263.7|13260.7|13264.2|13258.2|13265.4|13260.7|13262.7|13258.1|106
1621962000000|2021-05-25 17:00:00|13264.3|13258.3|13262.5|13259.5|13264.5|13259.9|13262.2|13257.8|134
1621962300000|2021-05-25 17:05:00|13262.4|13259.4|13262.3|13256.3|13264.3|13259.8|13260.2|13255.7|159
1621962600000|2021-05-25 17:10:00|13262.4|13256.4|13260.4|13257.4|13262.4|13257.6|13259.7|13255.2|156
1621962900000|2021-05-25 17:15:00|13260.3|13257.3|13260.9|13254.9|13262|13257.5|13259.2|13254.8|127
1621963200000|2021-05-25 17:20:00|13259.5|13256.5|13257.2|13251.2|13261|13256.6|13255.4|13250.8|157
1621963500000|2021-05-25 17:25:00|13257.3|13251.3|13255.7|13252.7|13258|13253.5|13255.7|13251.2|156
1621963800000|2021-05-25 17:30:00|13255.6|13252.6|13255|13249|13257.1|13252.7|13253.6|13248.6|207
1621964100000|2021-05-25 17:35:00|13254.9|13248.9|13253.8|13250.8|13255.3|13250.8|13253|13248.6|113
1621964400000|2021-05-25 17:40:00|13253.9|13250.9|13254.5|13251.5|13256.5|13251.9|13253.8|13249.5|125
1621964700000|2021-05-25 17:45:00|13254.4|13251.4|13253.8|13250.8|13255.7|13251.4|13253.2|13248.7|120
1621965000000|2021-05-25 17:50:00|13253.7|13250.7|13254.6|13251.6|13256.5|13251.9|13253.7|13249.5|109
1621965300000|2021-05-25 17:55:00|13256.1|13250.1|13256|13250|13256.3|13251.9|13254.3|13249.8|113
1621965600000|2021-05-25 18:00:00|13254.5|13251.5|13256.5|13250.5|13257|13252.3|13254.2|13249.7|177
1621965900000|2021-05-25 18:05:00|13256.6|13250.6|13254|13251|13257.2|13252.7|13254|13250.2|96
1621966200000|2021-05-25 18:10:00|13254.1|13251.1|13252.9|13249.9|13255.5|13251.4|13252.3|13248|137
1621966500000|2021-05-25 18:15:00|13253|13250|13253.6|13250.6|13255.5|13251|13253|13248.8|119
1621966800000|2021-05-25 18:20:00|13253.7|13250.7|13254|13251|13255.3|13251|13253.5|13249.1|88
1621967100000|2021-05-25 18:25:00|13254.1|13251.1|13254|13251|13255.9|13251.5|13253.9|13249.4|97
1621967400000|2021-05-25 18:30:00|13253.9|13250.9|13254.2|13248.2|13255.7|13251.1|13252.5|13248.2|129
1621967700000|2021-05-25 18:35:00|13254.1|13248.1|13252.4|13249.4|13254.7|13250.1|13252|13247.7|113
1621968000000|2021-05-25 18:40:00|13252.3|13249.3|13251.5|13248.5|13254.3|13249.8|13251.1|13246.3|131
1621968300000|2021-05-25 18:45:00|13252.9|13246.9|13254.1|13248.1|13254.1|13249.7|13251.4|13246.9|119
1621968600000|2021-05-25 18:50:00|13254.2|13248.2|13254.4|13251.4|13255.9|13251.5|13252.6|13248|101
1621968900000|2021-05-25 18:55:00|13254.3|13251.3|13255.5|13249.5|13255.7|13251.5|13253.3|13248.8|164
1621969200000|2021-05-25 19:00:00|13255.4|13249.4|13258.2|13252.2|13258.6|13253.2|13255.4|13249.4|141
1621969500000|2021-05-25 19:05:00|13258.3|13252.3|13257.1|13251.1|13258.6|13252.8|13254.9|13250.3|171
1621969800000|2021-05-25 19:10:00|13257.2|13251.2|13257.1|13251.1|13257.3|13252.8|13255|13250.3|149
1621970100000|2021-05-25 19:15:00|13257.2|13251.2|13257.1|13251.1|13257.5|13253|13255.5|13250.1|153
1621970400000|2021-05-25 19:20:00|13257|13251|13256.2|13250.2|13257.1|13252.5|13254.5|13249.8|148
1621970700000|2021-05-25 19:25:00|13256.3|13250.3|13254.8|13251.8|13256.7|13252.2|13254.3|13249.6|162
1621971000000|2021-05-25 19:30:00|13256.2|13250.2|13257.5|13251.5|13259.2|13254.1|13255.6|13250|160
1621971300000|2021-05-25 19:35:00|13257.6|13251.6|13256.7|13250.7|13258|13253.5|13255.1|13250.7|209
1621971600000|2021-05-25 19:40:00|13255.2|13252.2|13255.3|13252.3|13257|13252.5|13254.8|13250.2|133
1621971900000|2021-05-25 19:45:00|13255.4|13252.4|13254.4|13251.4|13256.9|13252.4|13254.1|13249.6|122
1621972200000|2021-05-25 19:50:00|13255.8|13249.8|13258.8|13252.8|13260.3|13255.3|13254|13249.7|149
1621972500000|2021-05-25 19:55:00|13258.7|13252.7|13256.5|13250.5|13258.7|13253.5|13254.2|13249.7|276
1621972800000|2021-05-25 20:00:00|13256.8|13250.8|13253.9|13250.9|13257|13251.1|13253.9|13249.3|128
1621973100000|2021-05-25 20:05:00|13253.8|13250.8|13253.7|13250.7|13255.9|13251.4|13253.7|13249.2|67
1621973400000|2021-05-25 20:10:00|13253.8|13250.8|13253.6|13247.6|13255.2|13250.8|13252.2|13247.4|129
1621973700000|2021-05-25 20:15:00|13253.7|13247.7|13253.2|13247.2|13253.8|13249.4|13252.2|13247.1|75
1621974000000|2021-05-25 20:20:00|13253.3|13247.3|13253.9|13247.9|13254.3|13249.7|13251.5|13246.7|92
1621974300000|2021-05-25 20:25:00|13253.8|13247.8|13253.6|13247.6|13254.4|13249.5|13252.5|13247.6|89
1621974600000|2021-05-25 20:30:00|13253.7|13247.7|13252|13246|13253.7|13247.7|13251.8|13245.8|116
1621974900000|2021-05-25 20:35:00|13252.1|13246.1|13252.7|13246.7|13252.8|13246.8|13251.7|13245.7|195
1621975200000|2021-05-25 20:40:00|13252.6|13246.6|13252.7|13246.7|13252.8|13246.8|13251.7|13245.7|217
1621975500000|2021-05-25 20:45:00|13252.9|13246.9|13257.1|13251.1|13262.8|13251.7|13252.9|13246.9|712
1621975800000|2021-05-25 20:50:00|13256.9|13250.9|13256.4|13250.4|13257.3|13251.3|13255.1|13249.1|182
1621976100000|2021-05-25 20:55:00|13256|13250|13266.3|13250.3|13266.7|13252.8|13256|13246.5|433
1621976400000|2021-05-25 21:00:00|13265.5|13249.5|13266.9|13250.9|13267.5|13251.5|13265.5|13249.5|57
1621976700000|2021-05-25 21:05:00|13267.5|13251.5|13265.1|13249.1|13268|13252.9|13262.8|13247.4|92
1621977000000|2021-05-25 21:10:00|13264.9|13248.9|13265.3|13249.3|13268.4|13252.4|13263.1|13248.4|66
1621977300000|2021-05-25 21:15:00|13263.1|13251.7|13267.3|13251.7|13268.7|13252.7|13263|13247|73
1621977600000|2021-05-25 21:20:00|13266.6|13252|13268|13252|13268|13252|13263.1|13251.7|44
1621977900000|2021-05-25 21:25:00|13265.2|13251.7|13263.1|13251.7|13268|13252|13263.1|13248.1|49
1621978200000|2021-05-25 21:30:00|13265.4|13248.1|13265.4|13249.4|13265.9|13251.7|13263.1|13247.5|44
1621978500000|2021-05-25 21:35:00|13265.3|13249.3|13265.1|13249.1|13265.6|13252.4|13261.8|13248.7|88
1621978800000|2021-05-25 21:40:00|13264.9|13248.9|13266.1|13250.1|13266.3|13252.3|13261.8|13248.3|218
1621979100000|2021-05-25 21:45:00|13264.8|13248.8|13265.9|13251.7|13266.6|13253.5|13263|13247.5|153
1621979400000|2021-05-25 21:50:00|13265.8|13250.9|13264.2|13250.8|13266.7|13255.2|13262.5|13248.5|125
1621979700000|2021-05-25 21:55:00|13265.3|13250|13263.7|13247.7|13267.7|13254.2|13262.9|13246.9|201
1621980000000|2021-05-25 22:00:00|13263.9|13247.9|13258.5|13251.1|13265.2|13254.6|13257.9|13247.9|229
1621980300000|2021-05-25 22:05:00|13258.6|13250.9|13258.1|13251.5|13260.2|13252.7|13257.8|13249.4|164
1621980600000|2021-05-25 22:10:00|13258.2|13251.2|13259.1|13251.7|13260.8|13251.8|13257.3|13249.8|120
1621980900000|2021-05-25 22:15:00|13259.2|13251.8|13258.7|13251.9|13260.2|13252|13257.1|13248.5|124
1621981200000|2021-05-25 22:20:00|13259|13252.1|13258.3|13251.2|13259.8|13252.1|13256.3|13249.4|212
1621981500000|2021-05-25 22:25:00|13258.1|13251.3|13256.8|13250.6|13258.6|13252.2|13256.4|13250.4|104
1621981800000|2021-05-25 22:30:00|13256.7|13250.7|13257.1|13251.1|13258.1|13251.4|13255.5|13249.5|144
1621982100000|2021-05-25 22:35:00|13257.6|13251.6|13256.1|13250.1|13259.3|13253|13255.8|13249.4|186
1621982400000|2021-05-25 22:40:00|13256.2|13250.2|13255.7|13249.3|13259.5|13252.9|13255.4|13248.6|249
1621982700000|2021-05-25 22:45:00|13255.8|13249.5|13256.6|13250.6|13257.7|13251.4|13255.6|13248.9|197
1621983000000|2021-05-25 22:50:00|13256.7|13250.7|13255.2|13249.2|13256.9|13250.9|13254.5|13248.4|151
1621983300000|2021-05-25 22:55:00|13255.1|13249.1|13256.1|13250.1|13256.2|13250.2|13254.8|13248.8|149
1621983600000|2021-05-25 23:00:00|13256.3|13250.3|13256.4|13250.4|13257.3|13251.3|13256|13250|191
1621983900000|2021-05-25 23:05:00|13256.6|13250.6|13255.6|13249.6|13256.6|13251.7|13254.4|13249.6|126
1621984200000|2021-05-25 23:10:00|13255.7|13249.7|13257.4|13251.4|13257.6|13251.7|13254.4|13249.1|109
1621984500000|2021-05-25 23:15:00|13257.3|13251.3|13258.1|13252.1|13258.2|13252.5|13255.4|13250.8|98
1621984800000|2021-05-25 23:20:00|13258|13252|13254.1|13248.1|13258.1|13252.7|13253.1|13248|103
1621985100000|2021-05-25 23:25:00|13254.2|13248.2|13255.1|13249.1|13255.5|13250.8|13253.5|13248.1|80
1621985400000|2021-05-25 23:30:00|13255.3|13249.3|13256.1|13250.1|13257.1|13252.3|13254.5|13249.2|86
1621985700000|2021-05-25 23:35:00|13256.2|13250.2|13256.5|13250.5|13257.6|13252.7|13254.5|13250|125
1621986000000|2021-05-25 23:40:00|13256.6|13250.6|13256.3|13250.3|13257|13252.2|13254.9|13250.2|96
1621986300000|2021-05-25 23:45:00|13256.4|13250.4|13258|13252|13258|13252.3|13254.5|13249.7|105
1621986600000|2021-05-25 23:50:00|13257.9|13251.9|13259.8|13253.8|13260.3|13254.3|13256.4|13251.8|106
1621986900000|2021-05-25 23:55:00|13259.7|13253.7|13259.5|13253.5|13261.5|13255.5|13259.4|13253.4|154
1621987200000|2021-05-26 00:00:00|13259.6|13253.6|13253.8|13247.8|13261.4|13257|13253.7|13247.7|323
1621987500000|2021-05-26 00:05:00|13253.7|13247.7|13252.4|13249.4|13256.2|13251.3|13252.3|13247|250
1621987800000|2021-05-26 00:10:00|13253.9|13247.9|13251.9|13248.9|13254.4|13249.8|13250.3|13245.6|202
1621988100000|2021-05-26 00:15:00|13251.8|13248.8|13250.8|13247.8|13253.2|13248.8|13250.1|13245.7|168
1621988400000|2021-05-26 00:20:00|13250.7|13247.7|13250|13247|13251.8|13248|13249.8|13245.3|121
1621988700000|2021-05-26 00:25:00|13249.9|13246.9|13249.4|13246.4|13251.2|13247.2|13247.4|13243.1|173
1621989000000|2021-05-26 00:30:00|13249.5|13246.5|13253.3|13247.3|13253.5|13248.9|13249.4|13245|160
1621989300000|2021-05-26 00:35:00|13251.7|13248.7|13252|13249|13253.6|13249.2|13251.4|13247|140
1621989600000|2021-05-26 00:40:00|13252.1|13249.1|13252.6|13249.6|13254.2|13249.7|13251.3|13246.6|154
1621989900000|2021-05-26 00:45:00|13252.5|13249.5|13252.8|13249.8|13254.6|13250.1|13251.7|13247.2|149
1621990200000|2021-05-26 00:50:00|13252.9|13249.9|13254.5|13248.5|13256.2|13251.6|13252.6|13248.2|236
1621990500000|2021-05-26 00:55:00|13254.6|13248.6|13254.5|13248.5|13256.3|13251.7|13252.5|13248|165
1621990800000|2021-05-26 01:00:00|13252.9|13249.9|13247.8|13244.8|13253.8|13249.9|13247.7|13243.1|224
1621991100000|2021-05-26 01:05:00|13247.9|13244.9|13248.7|13245.7|13251|13246.4|13247.8|13243.6|232
1621991400000|2021-05-26 01:10:00|13248.8|13245.8|13248.7|13242.7|13250.1|13245.8|13247|13242.4|182
1621991700000|2021-05-26 01:15:00|13248.8|13242.8|13250.2|13247.2|13254.3|13248.3|13248.7|13242.7|254
1621992000000|2021-05-26 01:20:00|13250.1|13247.1|13248.4|13245.4|13251.5|13247.1|13247.4|13242.7|240
1621992300000|2021-05-26 01:25:00|13248.5|13245.5|13251.3|13245.3|13253.3|13247.3|13246|13241.5|306
1621992600000|2021-05-26 01:30:00|13251.4|13245.4|13251.3|13248.3|13253.3|13248.9|13249|13244.4|213
1621992900000|2021-05-26 01:35:00|13251.2|13248.2|13249.2|13246.2|13252.8|13248.3|13248.8|13244.4|206
1621993200000|2021-05-26 01:40:00|13249.3|13246.3|13249.2|13246.2|13254.5|13249.8|13249|13244.4|250
1621993500000|2021-05-26 01:45:00|13249.1|13246.1|13248.4|13245.4|13252.7|13248.2|13248.3|13243.9|273
1621993800000|2021-05-26 01:50:00|13248.3|13245.3|13248.2|13245.2|13250.2|13246|13248.1|13243.5|160
1621994100000|2021-05-26 01:55:00|13248.3|13245.3|13248.8|13245.8|13250.5|13245.9|13247.9|13243.4|100
1621994400000|2021-05-26 02:00:00|13248.7|13245.7|13253.1|13247.1|13253.2|13248.3|13248.2|13243.4|287
1621994700000|2021-05-26 02:05:00|13253.2|13247.2|13250.9|13247.9|13253.2|13248.4|13250.9|13246.3|188
1621995000000|2021-05-26 02:10:00|13251|13248|13251.2|13248.2|13252.9|13248.5|13250.5|13246.4|183
1621995300000|2021-05-26 02:15:00|13251.1|13248.1|13249.7|13246.7|13252.1|13248.2|13249.6|13245.4|172
1621995600000|2021-05-26 02:20:00|13249.8|13246.8|13251.2|13245.2|13251.3|13247.2|13249.3|13244.7|137
1621995900000|2021-05-26 02:25:00|13251.4|13245.4|13251.4|13245.4|13252|13247.5|13249.4|13245.1|140
1621996200000|2021-05-26 02:30:00|13251.3|13245.3|13251.1|13245.1|13253.1|13247.7|13249.4|13244.5|205
1621996500000|2021-05-26 02:35:00|13251.2|13245.2|13249.6|13243.6|13251.3|13246.8|13248.9|13243.6|130
1621996800000|2021-05-26 02:40:00|13248.2|13245.2|13246.1|13243.1|13249.7|13245.2|13245.3|13240.7|241
1621997100000|2021-05-26 02:45:00|13246|13243|13246.9|13240.9|13247.9|13243.2|13244.6|13239.9|273
1621997400000|2021-05-26 02:50:00|13246.8|13240.8|13244.1|13241.1|13246.8|13241.2|13242.8|13238.4|224
1621997700000|2021-05-26 02:55:00|13244|13241|13245|13239|13245.6|13241.2|13243.1|13238.5|238
1621998000000|2021-05-26 03:00:00|13245.2|13239.2|13241.9|13238.9|13245.6|13241.5|13241.8|13237.4|203
1621998300000|2021-05-26 03:05:00|13242|13239|13241.9|13238.9|13244|13239.5|13241.6|13237.1|214
1621998600000|2021-05-26 03:10:00|13241.8|13238.8|13241.7|13238.7|13243.8|13239.5|13241.6|13237.3|192
1621998900000|2021-05-26 03:15:00|13241.6|13238.6|13239.1|13236.1|13243.3|13238.9|13238.7|13234.2|278
1621999200000|2021-05-26 03:20:00|13239.2|13236.2|13233.3|13230.3|13239.8|13236.3|13233|13228.6|330
1621999500000|2021-05-26 03:25:00|13233.4|13230.4|13238.8|13232.8|13239.7|13234.9|13233.3|13230.3|272
1621999800000|2021-05-26 03:30:00|13238.9|13232.9|13241.9|13235.9|13242|13236|13236.3|13231.7|206
1622000100000|2021-05-26 03:35:00|13242|13236|13239.9|13233.9|13242.8|13238|13238.4|13233.9|205
1622000400000|2021-05-26 03:40:00|13238.5|13235.5|13238.6|13235.6|13240.4|13235.8|13237.8|13233.2|175
1622000700000|2021-05-26 03:45:00|13238.5|13235.5|13242.6|13239.6|13244.4|13239.9|13238.3|13234|141
1622001000000|2021-05-26 03:50:00|13242.7|13239.7|13238.8|13235.8|13244|13239.7|13238.7|13234.1|153
1622001300000|2021-05-26 03:55:00|13239|13236|13240.9|13234.9|13242|13237.3|13238.7|13234.2|179
1622001600000|2021-05-26 04:00:00|13241|13235|13240.6|13234.6|13241.3|13236.8|13239|13234.5|122
1622001900000|2021-05-26 04:05:00|13240.5|13234.5|13240.1|13234.1|13241.2|13236.5|13238.6|13233.9|182
1622002200000|2021-05-26 04:10:00|13240|13234|13238.5|13232.5|13240.2|13235.3|13237.1|13232.3|251
1622002500000|2021-05-26 04:15:00|13238.4|13232.4|13234.7|13231.7|13238.5|13233.6|13234.4|13229.9|151
1622002800000|2021-05-26 04:20:00|13234.6|13231.6|13235|13232|13236.6|13232|13233.7|13229.1|128
1622003100000|2021-05-26 04:25:00|13234.9|13231.9|13235.6|13229.6|13236.8|13232.2|13233.9|13229.4|138
1622003400000|2021-05-26 04:30:00|13235.7|13229.7|13234.5|13231.5|13236.9|13232.2|13234|13229.4|149
1622003700000|2021-05-26 04:35:00|13234.4|13231.4|13236.8|13230.8|13237|13232.6|13234.3|13229.8|157
1622004000000|2021-05-26 04:40:00|13236.9|13230.9|13237.4|13234.4|13239.2|13234.9|13235.3|13230.8|160
1622004300000|2021-05-26 04:45:00|13237.3|13234.3|13235.6|13232.6|13238.8|13234.6|13235.5|13231.3|123
1622004600000|2021-05-26 04:50:00|13235.7|13232.7|13237.2|13231.2|13237.4|13232.7|13234|13229.5|191
1622004900000|2021-05-26 04:55:00|13237.3|13231.3|13235.3|13232.3|13237.3|13232.5|13235.1|13230.6|155
1622005200000|2021-05-26 05:00:00|13236.5|13230.5|13236.3|13230.3|13237.1|13232.3|13234.5|13230.1|213
1622005500000|2021-05-26 05:05:00|13236.4|13230.4|13235.2|13229.2|13236.7|13232.2|13233.6|13229.1|167
1622005800000|2021-05-26 05:10:00|13233.6|13230.6|13232.5|13226.5|13234.8|13230.6|13230.8|13226.2|143
1622006100000|2021-05-26 05:15:00|13232.4|13226.4|13232.8|13226.8|13232.8|13228.4|13230.5|13226.2|126
1622006400000|2021-05-26 05:20:00|13231.4|13228.4|13234|13228|13234.7|13230.2|13230.7|13226.1|206
1622006700000|2021-05-26 05:25:00|13234.1|13228.1|13231|13225|13234.1|13229.4|13229.3|13224.7|231
1622007000000|2021-05-26 05:30:00|13230.9|13224.9|13233.9|13227.9|13234.8|13230|13228.5|13223.8|274
1622007300000|2021-05-26 05:35:00|13234|13228|13233|13230|13234.6|13230|13232.1|13227.4|228
1622007600000|2021-05-26 05:40:00|13232.9|13229.9|13234.2|13231.2|13236.3|13231.6|13232.8|13228.2|176
1622007900000|2021-05-26 05:45:00|13235.7|13229.7|13236.3|13230.3|13236.5|13232|13234.4|13229.7|155
1622008200000|2021-05-26 05:50:00|13234.9|13231.9|13234.8|13231.8|13236.6|13232.2|13234.5|13230|126
1622008500000|2021-05-26 05:55:00|13236.3|13230.3|13237.2|13234.2|13238.9|13234.4|13234.8|13230.2|175
1622008800000|2021-05-26 06:00:00|13239|13233|13238.1|13235.1|13241.5|13236.8|13237.2|13232.7|273
1622009100000|2021-05-26 06:05:00|13238|13235|13240.1|13237.1|13244.2|13238.5|13238|13234.2|414
1622009400000|2021-05-26 06:10:00|13240.2|13237.2|13243.9|13237.9|13244.3|13239.4|13239.4|13234.8|237
1622009700000|2021-05-26 06:15:00|13244|13238|13243.1|13237.1|13244.1|13239.5|13239.6|13235.2|204
1622010000000|2021-05-26 06:20:00|13243|13237|13242.2|13239.2|13244.2|13239.8|13240.1|13235.5|235
1622010300000|2021-05-26 06:25:00|13242.4|13239.4|13238.7|13235.7|13244|13239.4|13238.4|13234|238
1622010600000|2021-05-26 06:30:00|13238.6|13235.6|13239.1|13233.1|13240.2|13235.7|13236.2|13231|265
1622010900000|2021-05-26 06:35:00|13239|13233|13239.3|13233.3|13239.6|13235.1|13236.7|13231.5|219
1622011200000|2021-05-26 06:40:00|13239.4|13233.4|13238.3|13235.3|13239.8|13235.4|13236.3|13231.6|236
1622011500000|2021-05-26 06:45:00|13238.1|13235.1|13239.2|13233.2|13240.5|13236|13236.8|13232.3|208
1622011800000|2021-05-26 06:50:00|13239|13233|13237.9|13234.9|13239.7|13235.2|13236.6|13232.1|208
1622012100000|2021-05-26 06:55:00|13238|13235|13239.9|13236.9|13241.6|13236.9|13237.5|13232.8|242
1622012400000|2021-05-26 07:00:00|13240|13237|13246.5|13240.5|13247|13242.6|13240|13235.5|326
1622012700000|2021-05-26 07:05:00|13246.6|13240.6|13244.3|13238.3|13246.6|13241.9|13240.7|13236.2|287
1622013000000|2021-05-26 07:10:00|13244.2|13238.2|13246.2|13240.2|13248.9|13244.2|13243.5|13238.2|336
1622013300000|2021-05-26 07:15:00|13246.1|13240.1|13246.7|13243.7|13248.8|13244|13244.6|13240.1|224
1622013600000|2021-05-26 07:20:00|13246.6|13243.6|13249.8|13243.8|13250.8|13246.4|13246.5|13241.3|259
1622013900000|2021-05-26 07:25:00|13249.7|13243.7|13250.5|13244.5|13250.6|13246.1|13246.6|13241.7|203
1622014200000|2021-05-26 07:30:00|13250.4|13244.4|13247.3|13241.3|13250.4|13245.5|13245.1|13240.6|235
1622014500000|2021-05-26 07:35:00|13247.4|13241.4|13245.9|13242.9|13247.6|13243.1|13244.5|13239.8|225
1622014800000|2021-05-26 07:40:00|13245.8|13242.8|13245.4|13239.4|13247.5|13243|13243.6|13239.1|165
1622015100000|2021-05-26 07:45:00|13245.6|13239.6|13243.3|13237.3|13245.6|13241.1|13241.8|13236.9|214
1622015400000|2021-05-26 07:50:00|13243.4|13237.4|13241.3|13238.3|13244.3|13239.8|13240.5|13235.8|189
1622015700000|2021-05-26 07:55:00|13241.2|13238.2|13239.2|13236.2|13242.8|13238.6|13238.7|13234.2|243
1622016000000|2021-05-26 08:00:00|13239.3|13236.3|13241.6|13235.6|13243.2|13237.5|13239.2|13234.7|251
1622016300000|2021-05-26 08:05:00|13241.7|13235.7|13236.9|13230.9|13241.7|13237|13235.3|13230.7|225
1622016600000|2021-05-26 08:10:00|13237|13231|13233.4|13227.4|13237.3|13232.8|13231.3|13227|253
1622016900000|2021-05-26 08:15:00|13233.5|13227.5|13236.5|13230.5|13236.9|13232|13232.2|13227.4|245
1622017200000|2021-05-26 08:20:00|13236.4|13230.4|13236.8|13230.8|13237|13232.4|13233|13228.1|208
1622017500000|2021-05-26 08:25:00|13236.7|13230.7|13234.4|13228.4|13236.9|13232.2|13233.2|13228.3|172
1622017800000|2021-05-26 08:30:00|13234.5|13228.5|13234.4|13228.4|13235.9|13230.8|13232.8|13227.7|185
1622018100000|2021-05-26 08:35:00|13234.3|13228.3|13235.9|13229.9|13235.9|13230.9|13232.7|13228.1|149
1622018400000|2021-05-26 08:40:00|13234.4|13231.4|13242.2|13236.2|13242.6|13238.2|13234.2|13229.9|229
1622018700000|2021-05-26 08:45:00|13242.1|13236.1|13240.4|13237.4|13243.9|13237.9|13240.2|13235.7|234
1622019000000|2021-05-26 08:50:00|13240.5|13237.5|13242.4|13236.4|13243.2|13238.6|13240|13235.3|278
1622019300000|2021-05-26 08:55:00|13242.5|13236.5|13239.7|13233.7|13242.6|13237.8|13238|13233.5|278
1622019600000|2021-05-26 09:00:00|13239.8|13233.8|13241.7|13235.7|13242.3|13237.6|13238.2|13233.7|146
1622019900000|2021-05-26 09:05:00|13241.8|13235.8|13240.9|13237.9|13243|13238.6|13240|13235.2|164
1622020200000|2021-05-26 09:10:00|13241|13238|13241|13238|13242.7|13238.3|13240.7|13236.2|158
1622020500000|2021-05-26 09:15:00|13240.9|13237.9|13240.9|13237.9|13242.9|13238.5|13240.5|13236.2|163
1622020800000|2021-05-26 09:20:00|13241|13238|13240.7|13237.7|13242.6|13238.1|13240.1|13235.8|174
1622021100000|2021-05-26 09:25:00|13240.8|13237.8|13240.9|13234.9|13242.4|13238|13239.7|13234.8|249
1622021400000|2021-05-26 09:30:00|13240.8|13234.8|13241.7|13235.7|13242.1|13237.5|13239.3|13234.8|191
1622021700000|2021-05-26 09:35:00|13241.4|13235.4|13240.7|13237.7|13242.3|13237.8|13239.8|13234.4|211
1622022000000|2021-05-26 09:40:00|13240.8|13237.8|13240.7|13237.7|13242.5|13238|13240.3|13235.8|192
1622022300000|2021-05-26 09:45:00|13240.6|13237.6|13239.4|13233.4|13242.7|13238.3|13239.2|13233.2|229
1622022600000|2021-05-26 09:50:00|13239.3|13233.3|13237.8|13231.8|13240.7|13235.7|13237|13231.7|248
1622022900000|2021-05-26 09:55:00|13237.6|13231.6|13236.2|13230.2|13237.8|13231.8|13235.5|13229.5|342
1622023200000|2021-05-26 10:00:00|13236.3|13230.3|13235.9|13229.9|13237.9|13231.9|13234|13228.9|312
1622023500000|2021-05-26 10:05:00|13235.8|13229.8|13235.7|13229.7|13236.2|13230.4|13233.3|13228.7|224
1622023800000|2021-05-26 10:10:00|13235.5|13229.5|13233.5|13227.5|13235.9|13229.9|13232.1|13227.4|182
1622024100000|2021-05-26 10:15:00|13233.4|13227.4|13234|13228|13234.2|13229.2|13231.1|13226.3|228
1622024400000|2021-05-26 10:20:00|13233.9|13227.9|13236.3|13230.3|13236.5|13231.2|13231.9|13227.3|186
1622024700000|2021-05-26 10:25:00|13236.2|13230.2|13236.7|13230.7|13237.4|13231.4|13232.5|13227.4|277
1622025000000|2021-05-26 10:30:00|13236.8|13230.8|13235.6|13229.6|13237.5|13232.2|13233.8|13228.7|240
1622025300000|2021-05-26 10:35:00|13235.5|13229.5|13233.2|13227.2|13236.5|13231.9|13232.4|13227.1|230
1622025600000|2021-05-26 10:40:00|13233.3|13227.3|13235.3|13229.3|13235.7|13231.2|13231.8|13227.1|171
1622025900000|2021-05-26 10:45:00|13235.2|13229.2|13230.9|13227.9|13235.5|13231.1|13230.7|13226.3|248
1622026200000|2021-05-26 10:50:00|13230.8|13227.8|13231.5|13225.5|13232.7|13228.2|13229.3|13224.8|251
1622026500000|2021-05-26 10:55:00|13231.4|13225.4|13231.2|13225.2|13231.9|13227.4|13229.5|13225.1|146
1622026800000|2021-05-26 11:00:00|13229.5|13226.5|13228.2|13225.2|13231.3|13226.8|13227.4|13222.9|189
1622027100000|2021-05-26 11:05:00|13229.8|13223.8|13232.9|13229.9|13234.3|13230|13228.4|13223.8|241
1622027400000|2021-05-26 11:10:00|13232.8|13229.8|13233.2|13230.2|13235.3|13230.9|13232.3|13228.7|164
1622027700000|2021-05-26 11:15:00|13233.3|13230.3|13236.6|13230.6|13236.7|13232.2|13233|13229|172
1622028000000|2021-05-26 11:20:00|13234.9|13231.9|13235.8|13232.8|13238|13233.7|13234|13229.5|345
1622028300000|2021-05-26 11:25:00|13235.7|13232.7|13235.5|13232.5|13238.2|13233.8|13234.9|13230.4|174
1622028600000|2021-05-26 11:30:00|13235.6|13232.6|13238.5|13232.5|13238.9|13234.5|13235.2|13230.7|251
1622028900000|2021-05-26 11:35:00|13238.6|13232.6|13240.9|13234.9|13240.9|13236.3|13236.8|13232|299
1622029200000|2021-05-26 11:40:00|13239.7|13236.7|13239.4|13236.4|13242.1|13237.8|13239|13234.6|206
1622029500000|2021-05-26 11:45:00|13239.5|13236.5|13239.1|13236.1|13241.2|13236.9|13238.9|13234.4|170
1622029800000|2021-05-26 11:50:00|13239|13236|13238.6|13235.6|13240.9|13236.5|13237.2|13232.6|139
1622030100000|2021-05-26 11:55:00|13240.1|13234.1|13242|13236|13242.1|13237.5|13237.5|13233|280
1622030400000|2021-05-26 12:00:00|13242.1|13236.1|13241.6|13235.6|13243.1|13238.7|13240.1|13235.5|279
1622030700000|2021-05-26 12:05:00|13241.5|13235.5|13241.1|13238.1|13243|13238.4|13239.9|13235.5|209
1622031000000|2021-05-26 12:10:00|13242.6|13236.6|13240.1|13237.1|13244.5|13239.8|13239.4|13235|259
1622031300000|2021-05-26 12:15:00|13241.5|13235.5|13244.3|13238.3|13245.6|13240.9|13240.6|13235.4|306
1622031600000|2021-05-26 12:20:00|13244.2|13238.2|13239.5|13236.5|13244.5|13240.2|13238.5|13234.1|324
1622031900000|2021-05-26 12:25:00|13239.4|13236.4|13240.5|13237.5|13242.3|13238|13238.2|13233.8|197
1622032200000|2021-05-26 12:30:00|13240.6|13237.6|13240.3|13237.3|13242.3|13237.9|13239.4|13234.9|154
1622032500000|2021-05-26 12:35:00|13240.4|13237.4|13242.1|13239.1|13243.9|13239.5|13239.8|13235.9|216
1622032800000|2021-05-26 12:40:00|13242|13239|13244.4|13238.4|13244.6|13240|13241.9|13237.5|176
1622033100000|2021-05-26 12:45:00|13242.9|13239.9|13244.2|13241.2|13245.6|13241.2|13241.1|13236.8|350
1622033400000|2021-05-26 12:50:00|13244.3|13241.3|13243.9|13240.9|13247.3|13242.8|13243.1|13238.8|311
1622033700000|2021-05-26 12:55:00|13245.4|13239.4|13248.5|13242.5|13252.4|13246.4|13242.6|13238.1|415
1622034000000|2021-05-26 13:00:00|13248.4|13242.4|13251.1|13245.1|13251.1|13246|13244.7|13239.5|399
1622034300000|2021-05-26 13:05:00|13249.6|13246.6|13251|13248|13253.8|13248.8|13249.6|13245.2|277
1622034600000|2021-05-26 13:10:00|13251.1|13248.1|13251.1|13248.1|13253.6|13249.2|13250.8|13246.5|194
1622034900000|2021-05-26 13:15:00|13251|13248|13247.7|13244.7|13253.5|13249.2|13247.7|13243.5|322
1622035200000|2021-05-26 13:20:00|13247.8|13244.8|13251.6|13245.6|13251.9|13247.5|13247.7|13243.5|366
1622035500000|2021-05-26 13:25:00|13250.1|13247.1|13251.4|13248.4|13253.2|13248.8|13249.3|13244.8|295
1622035800000|2021-05-26 13:30:00|13251.5|13248.5|13249.5|13246.5|13253.5|13249.3|13248.6|13245.4|328
1622036100000|2021-05-26 13:35:00|13249.3|13246.3|13246.7|13243.7|13252.6|13248.4|13246.6|13242.5|357
1622036400000|2021-05-26 13:40:00|13246.9|13243.9|13245.6|13242.6|13249.2|13245.2|13244.8|13240.6|339
1622036700000|2021-05-26 13:45:00|13245.5|13242.5|13246.1|13243.1|13247.3|13243.2|13244|13240|238
1622037000000|2021-05-26 13:50:00|13246|13243|13246.3|13243.3|13248.7|13244.2|13244.7|13240.7|265
1622037300000|2021-05-26 13:55:00|13246.4|13243.4|13246.2|13243.2|13248.2|13243.9|13244|13239.6|276
1622037600000|2021-05-26 14:00:00|13245.6|13242.6|13245.5|13242.5|13249.2|13244.8|13244.4|13240.9|348
1622037900000|2021-05-26 14:05:00|13245.4|13242.4|13246|13243|13247.8|13243.8|13244.7|13240.3|282
1622038200000|2021-05-26 14:10:00|13246.1|13243.1|13246.4|13240.4|13246.8|13243.1|13244.6|13240.3|224
1622038500000|2021-05-26 14:15:00|13246.3|13240.3|13237.1|13234.1|13246.7|13242|13237.1|13232.9|370
1622038800000|2021-05-26 14:20:00|13237.2|13234.2|13239.6|13233.6|13239.6|13235.2|13236.1|13232.1|230
1622039100000|2021-05-26 14:25:00|13239.5|13233.5|13236.6|13233.6|13239.9|13235.6|13236.6|13233.4|158
1622039400000|2021-05-26 14:30:00|13236.7|13233.7|13236.4|13233.4|13238.7|13234.6|13235.9|13231.4|274
1622039700000|2021-05-26 14:35:00|13236.3|13233.3|13237|13234|13239|13234.6|13235.9|13231.9|184
1622040000000|2021-05-26 14:40:00|13237.1|13234.1|13237.8|13234.8|13238.4|13234.9|13235.9|13231.7|155
1622040300000|2021-05-26 14:45:00|13237.9|13234.9|13238.4|13235.4|13240.3|13235.7|13237|13232.5|279
1622040600000|2021-05-26 14:50:00|13238.3|13235.3|13244.2|13238.2|13245.6|13240.9|13238.3|13234.8|344
1622040900000|2021-05-26 14:55:00|13244.1|13238.1|13249.3|13243.3|13250.5|13244.9|13243.1|13238.1|486
1622041200000|2021-05-26 15:00:00|13249.5|13243.5|13245|13239|13249.7|13244.6|13242.1|13237.1|384
1622041500000|2021-05-26 15:05:00|13244.9|13238.9|13243.3|13240.3|13246.8|13242.2|13243.3|13238.7|225
1622041800000|2021-05-26 15:10:00|13243.4|13240.4|13246.3|13240.3|13246.4|13241.9|13243.2|13239.4|186
1622042100000|2021-05-26 15:15:00|13246.2|13240.2|13245.8|13242.8|13248.1|13243.6|13244.6|13240.2|242
1622042400000|2021-05-26 15:20:00|13245.7|13242.7|13245.2|13242.2|13247.3|13243.2|13244.2|13239.9|147
1622042700000|2021-05-26 15:25:00|13245.1|13242.1|13246.9|13243.9|13248.5|13244.3|13244.7|13241.3|200
1622043000000|2021-05-26 15:30:00|13247|13244|13251.5|13248.5|13255.2|13250.8|13247|13243.7|267
1622043300000|2021-05-26 15:35:00|13251.4|13248.4|13249.4|13246.4|13253.7|13250.2|13249.2|13245.3|267
1622043600000|2021-05-26 15:40:00|13249.3|13246.3|13247|13244|13250.5|13246.4|13246.5|13241.8|367
1622043900000|2021-05-26 15:45:00|13247.1|13244.1|13249.5|13246.5|13250.3|13246.5|13246.3|13241.8|285
1622044200000|2021-05-26 15:50:00|13249.4|13246.4|13250.5|13247.5|13253.3|13248.9|13249|13244.4|225
1622044500000|2021-05-26 15:55:00|13250.6|13247.6|13247.8|13244.8|13252.3|13247.9|13247.7|13243.9|226
1622044800000|2021-05-26 16:00:00|13247.9|13244.9|13246|13243|13250.1|13245.6|13246|13241.4|180
1622045100000|2021-05-26 16:05:00|13246.1|13243.1|13252.6|13246.6|13252.7|13248.2|13246|13241.6|199
1622045400000|2021-05-26 16:10:00|13252.5|13246.5|13248.6|13245.6|13253.8|13249.3|13248.5|13244|208
1622045700000|2021-05-26 16:15:00|13248.5|13245.5|13249.9|13243.9|13251.6|13247.1|13248.1|13243.6|157
1622046000000|2021-05-26 16:20:00|13248.4|13245.4|13249.3|13243.3|13249.9|13245.5|13247.4|13242.9|152
1622046300000|2021-05-26 16:25:00|13249.4|13243.4|13246.8|13243.8|13249.6|13244.9|13246.3|13241.7|158
1622046600000|2021-05-26 16:30:00|13246.7|13243.7|13248|13242|13249|13244.7|13245.9|13241.4|160
1622046900000|2021-05-26 16:35:00|13246.6|13243.6|13246.4|13243.4|13248.3|13243.9|13245.8|13241.5|127
1622047200000|2021-05-26 16:40:00|13246.3|13243.3|13245.1|13242.1|13249|13244.4|13244.8|13240.4|166
1622047500000|2021-05-26 16:45:00|13245.2|13242.2|13245.1|13242.1|13246.7|13242.5|13244.7|13240.1|93
1622047800000|2021-05-26 16:50:00|13245.2|13242.2|13246.5|13243.5|13247.1|13243.6|13244.5|13240|133
1622048100000|2021-05-26 16:55:00|13246.4|13243.4|13245.3|13242.3|13246.6|13243.4|13244.8|13240.4|104
1622048400000|2021-05-26 17:00:00|13245.4|13242.4|13242.7|13239.7|13246.4|13242.5|13242.2|13237.8|229
1622048700000|2021-05-26 17:05:00|13242.6|13239.6|13246.3|13240.3|13247.9|13243.3|13241.7|13237.3|223
1622049000000|2021-05-26 17:10:00|13246.2|13240.2|13246.1|13240.1|13247.7|13242.4|13244.5|13239.9|166
1622049300000|2021-05-26 17:15:00|13246.2|13240.2|13248.8|13242.8|13248.8|13243.5|13244.6|13240.2|201
1622049600000|2021-05-26 17:20:00|13247.4|13244.4|13245.5|13242.5|13248.7|13244.4|13244.7|13240.4|203
1622049900000|2021-05-26 17:25:00|13245.6|13242.6|13245.2|13242.2|13248.5|13244.1|13245.1|13240.6|218
1622050200000|2021-05-26 17:30:00|13245.1|13242.1|13246.9|13240.9|13247.3|13243|13244.7|13240.2|161
1622050500000|2021-05-26 17:35:00|13247|13241|13246.2|13243.2|13248.2|13243.8|13245.4|13240.9|264
1622050800000|2021-05-26 17:40:00|13247.7|13241.7|13252.8|13246.8|13252.8|13248.1|13245.9|13241.4|231
1622051100000|2021-05-26 17:45:00|13252.9|13246.9|13247.6|13244.6|13252.9|13248.3|13247.6|13243.1|224
1622051400000|2021-05-26 17:50:00|13247.5|13244.5|13248.7|13242.7|13250.4|13246.2|13247.2|13242.6|208
1622051700000|2021-05-26 17:55:00|13248.6|13242.6|13249.1|13243.1|13249.2|13244.6|13245.4|13240.8|161
1622052000000|2021-05-26 18:00:00|13249.2|13243.2|13250|13247|13251.5|13247|13247.8|13243|292
1622052300000|2021-05-26 18:05:00|13249.9|13246.9|13251.2|13245.2|13251.6|13247|13248.5|13243.7|225
1622052600000|2021-05-26 18:10:00|13251.1|13245.1|13248.8|13245.8|13251.7|13247.1|13248.6|13244.1|200
1622052900000|2021-05-26 18:15:00|13248.7|13245.7|13252.9|13246.9|13253.4|13248.9|13248.7|13244.8|219
1622053200000|2021-05-26 18:20:00|13253|13247|13251.3|13248.3|13253.2|13248.7|13251.1|13246.4|248
1622053500000|2021-05-26 18:25:00|13251.2|13248.2|13254.1|13248.1|13254.2|13249.7|13251.1|13246.5|142
1622053800000|2021-05-26 18:30:00|13254.2|13248.2|13250.3|13247.3|13254.2|13249.5|13250|13245.5|114
1622054100000|2021-05-26 18:35:00|13250.4|13247.4|13249.9|13246.9|13251.8|13247.4|13248.6|13244.4|142
1622054400000|2021-05-26 18:40:00|13249.8|13246.8|13248.6|13245.6|13251|13247|13248.6|13244.2|102
1622054700000|2021-05-26 18:45:00|13248.8|13245.8|13250.4|13244.4|13250.6|13246|13247.4|13243|184
1622055000000|2021-05-26 18:50:00|13250.3|13244.3|13251.5|13245.5|13251.7|13246.7|13248.1|13243.5|155
1622055300000|2021-05-26 18:55:00|13251.6|13245.6|13249.5|13243.5|13251.7|13247.3|13248.1|13243.5|151
1622055600000|2021-05-26 19:00:00|13249.6|13243.6|13246.9|13240.9|13250|13245.6|13246.7|13240.8|179
1622055900000|2021-05-26 19:05:00|13246.8|13240.8|13252|13246|13252.1|13246.1|13245.6|13240.8|201
1622056200000|2021-05-26 19:10:00|13251.9|13245.9|13252.2|13246.2|13253.4|13248.9|13251.1|13245.8|178
1622056500000|2021-05-26 19:15:00|13252.3|13246.3|13250.5|13247.5|13252.8|13247.7|13250.4|13245.8|111
1622056800000|2021-05-26 19:20:00|13251.9|13245.9|13252.7|13246.7|13253.4|13248.9|13250.2|13245.7|121
1622057100000|2021-05-26 19:25:00|13251.2|13248.2|13253.3|13247.3|13253.9|13248.9|13251.2|13245.9|135
1622057400000|2021-05-26 19:30:00|13253.2|13247.2|13252.8|13246.8|13254|13248|13252.6|13246.6|182
1622057700000|2021-05-26 19:35:00|13252.7|13246.7|13252.4|13246.4|13252.9|13246.9|13251.9|13245.9|120
1622058000000|2021-05-26 19:40:00|13252.5|13246.5|13251.5|13245.5|13252.7|13247.1|13249.9|13244.8|140
1622058300000|2021-05-26 19:45:00|13251.4|13245.4|13249.5|13243.5|13251.5|13246.6|13248|13243.4|108
1622058600000|2021-05-26 19:50:00|13249.6|13243.6|13248.1|13245.1|13250.7|13246|13248.1|13243.6|125
1622058900000|2021-05-26 19:55:00|13248|13245|13250.2|13244.2|13252.1|13246.3|13247.9|13242.9|179
1622059200000|2021-05-26 20:00:00|13250.1|13244.1|13250.3|13244.3|13251.4|13246.8|13249.8|13244|192
1622059500000|2021-05-26 20:05:00|13250.2|13244.2|13250.6|13244.6|13250.8|13246.1|13249.1|13244|162
1622059800000|2021-05-26 20:10:00|13250.5|13244.5|13250.7|13244.7|13251|13246.2|13248.6|13244.1|137
1622060100000|2021-05-26 20:15:00|13250.8|13244.8|13249.3|13246.3|13251.1|13246.3|13249.1|13244.2|84
1622060400000|2021-05-26 20:20:00|13249.2|13246.2|13251|13245|13251.3|13246.2|13249.2|13244.4|210
1622060700000|2021-05-26 20:25:00|13250.9|13244.9|13251.1|13245.1|13251.4|13245.4|13250.4|13244.4|144
1622061000000|2021-05-26 20:30:00|13251|13245|13250.8|13244.8|13251.2|13245.2|13250.4|13244.4|109
1622061300000|2021-05-26 20:35:00|13250.9|13244.9|13250.7|13244.7|13251.1|13245.1|13250.5|13244.5|107
1622061600000|2021-05-26 20:40:00|13250.8|13244.8|13251.1|13245.1|13251.4|13245.4|13250.3|13244.3|203
1622061900000|2021-05-26 20:45:00|13251|13245|13251.2|13245.2|13252|13246|13251|13245|199
1622062200000|2021-05-26 20:50:00|13251.4|13245.4|13251.6|13245.6|13252.1|13246.1|13250.7|13244.7|109
1622062500000|2021-05-26 20:55:00|13251.5|13245.5|13250.4|13234.5|13253.3|13247.3|13249.6|13233.6|208
1622062800000|2021-05-26 21:00:00|13251.3|13235.3|13247.9|13231.9|13251.5|13235.5|13247.2|13231.2|47
1622063100000|2021-05-26 21:05:00|13248.5|13232.5|13248.3|13232.3|13249.9|13233.9|13243.7|13227.7|96
1622063400000|2021-05-26 21:10:00|13248.1|13232.1|13248.4|13232.4|13251.2|13235.2|13245.8|13229.8|155
1622063700000|2021-05-26 21:15:00|13248.6|13232.6|13249.4|13234.7|13253.1|13237.1|13247.3|13231.3|104
1622064000000|2021-05-26 21:20:00|13248.9|13232.9|13249.2|13233.2|13250.7|13234.7|13246.2|13230.2|99
1622064300000|2021-05-26 21:25:00|13249.7|13233.7|13249.6|13233.6|13252.3|13236.3|13247.1|13231.1|119
1622064600000|2021-05-26 21:30:00|13249|13233|13250.8|13234.8|13253.2|13237.4|13247.2|13231.2|207
1622064900000|2021-05-26 21:35:00|13251.1|13235.1|13254.2|13242.8|13256.2|13244.4|13244.5|13228.5|261
1622065200000|2021-05-26 21:40:00|13253.5|13242.7|13257.9|13241.9|13258.2|13244.6|13246.1|13231.3|254
1622065500000|2021-05-26 21:45:00|13256.8|13243.5|13249.9|13235.5|13257.5|13243.5|13247.6|13233.2|199
1622065800000|2021-05-26 21:50:00|13249.4|13236.4|13248.7|13241.9|13251.9|13242.4|13246.8|13234.9|170
1622066100000|2021-05-26 21:55:00|13248.4|13242.4|13248.5|13242.5|13252.1|13242.5|13247.6|13232.8|142
1622066400000|2021-05-26 22:00:00|13248.4|13242.4|13248.4|13239.1|13251|13242.6|13246.1|13231.2|531
1622066700000|2021-05-26 22:05:00|13248.7|13238.7|13246.8|13240.8|13250|13240.8|13246.7|13237.3|137
1622067000000|2021-05-26 22:10:00|13248.1|13239.2|13246.7|13240.7|13248.5|13241|13246.6|13238.9|101
1622067300000|2021-05-26 22:15:00|13247.7|13239.3|13246.7|13240.7|13249.4|13240.8|13246.6|13237.7|82
1622067600000|2021-05-26 22:20:00|13246.6|13240.6|13247.8|13240.6|13248.8|13240.8|13246.4|13238.5|102
1622067900000|2021-05-26 22:25:00|13247.4|13240.7|13245.7|13237.2|13248.3|13240.7|13245|13236.2|122
1622068200000|2021-05-26 22:30:00|13244.6|13238.6|13253|13246.5|13253.8|13247.2|13244.6|13236.2|357
1622068500000|2021-05-26 22:35:00|13252.8|13246.3|13252.7|13246.4|13253.2|13247.1|13250.8|13241.7|313
1622068800000|2021-05-26 22:40:00|13252.9|13246.9|13253.3|13246|13254.4|13248|13251.7|13245.1|233
1622069100000|2021-05-26 22:45:00|13253|13246.3|13252.8|13246.8|13253.8|13247.8|13252.2|13246.2|135
1622069400000|2021-05-26 22:50:00|13252.9|13246.9|13251.2|13245.2|13252.9|13246.9|13250.1|13244.1|112
1622069700000|2021-05-26 22:55:00|13251.1|13245.1|13251.5|13245.5|13251.9|13245.9|13250.1|13244.1|89
1622070000000|2021-05-26 23:00:00|13251.6|13245.6|13253|13247|13253.6|13247.6|13250|13238.9|208
1622070300000|2021-05-26 23:05:00|13253.1|13247.1|13252.6|13246.6|13253.7|13247.7|13251.6|13245.6|164
1622070600000|2021-05-26 23:10:00|13252.7|13246.7|13253.9|13247.9|13253.9|13247.9|13252.3|13246.3|158
1622070900000|2021-05-26 23:15:00|13254|13248|13252.3|13246.3|13254|13248|13252.3|13246.3|112
1622071200000|2021-05-26 23:20:00|13252.2|13246.2|13250.7|13244.7|13253|13247|13250.5|13244.5|137
1622071500000|2021-05-26 23:25:00|13250.8|13244.8|13250.1|13244.1|13251|13245.9|13248.8|13244|90
1622071800000|2021-05-26 23:30:00|13250.2|13244.2|13253.8|13247.8|13254.1|13248.1|13248.6|13243.7|125
1622072100000|2021-05-26 23:35:00|13253.7|13247.7|13254.1|13248.1|13254.2|13250.1|13251.9|13247|100
1622072400000|2021-05-26 23:40:00|13254|13248|13254.6|13248.6|13254.9|13250.2|13252.8|13247.7|94
1622072700000|2021-05-26 23:45:00|13254.5|13248.5|13255.2|13249.2|13255.6|13250.8|13252.8|13248.1|112
1622073000000|2021-05-26 23:50:00|13255.1|13249.1|13255.9|13249.9|13256.5|13251.8|13254.2|13249.1|98
1622073300000|2021-05-26 23:55:00|13255.8|13249.8|13253.7|13250.7|13255.9|13251.3|13253.4|13248.5|104
1622073600000|2021-05-27 00:00:00|13253.6|13250.6|13255.2|13252.2|13257.6|13253.1|13253.6|13249.6|243
1622073900000|2021-05-27 00:05:00|13255.3|13252.3|13255.2|13252.2|13258|13253.4|13253.2|13248.5|200
1622074200000|2021-05-27 00:10:00|13255.3|13252.3|13254.7|13248.7|13257|13252.8|13252.4|13248|212
1622074500000|2021-05-27 00:15:00|13254.9|13248.9|13260|13254|13260.1|13255.6|13253.2|13248.7|236
1622074800000|2021-05-27 00:20:00|13258.8|13255.8|13258.5|13255.5|13260.8|13256.2|13257.3|13252.5|209
1622075100000|2021-05-27 00:25:00|13258.4|13255.4|13258.5|13255.5|13261.5|13257.2|13258|13253.4|191
1622075400000|2021-05-27 00:30:00|13258.4|13255.4|13257.7|13254.7|13259.9|13255.5|13257.4|13253|152
1622075700000|2021-05-27 00:35:00|13257.6|13254.6|13256.3|13253.3|13259.2|13254.7|13256.3|13251.7|131
1622076000000|2021-05-27 00:40:00|13256.2|13253.2|13256.3|13253.3|13258.4|13253.9|13255.6|13251.1|165
1622076300000|2021-05-27 00:45:00|13258|13252|13258.2|13255.2|13259.5|13255.3|13256.7|13251.9|164
1622076600000|2021-05-27 00:50:00|13258.1|13255.1|13260.8|13257.8|13262.8|13258.4|13257.9|13254.3|205
1622076900000|2021-05-27 00:55:00|13261|13258|13256.3|13253.3|13262.7|13258.2|13256.2|13251.8|221
1622077200000|2021-05-27 01:00:00|13256.2|13253.2|13256.2|13253.2|13259.4|13255.1|13255.6|13251|237
1622077500000|2021-05-27 01:05:00|13256.3|13253.3|13261.4|13258.4|13262.6|13258.4|13256.3|13251.9|189
1622077800000|2021-05-27 01:10:00|13261.5|13258.5|13264.9|13258.9|13265.1|13260.6|13260.5|13256.2|192
1622078100000|2021-05-27 01:15:00|13265|13259|13262.1|13256.1|13265|13260.5|13261.3|13255.7|211
1622078400000|2021-05-27 01:20:00|13262|13256|13264|13258|13264.5|13259.7|13260.8|13256|187
1622078700000|2021-05-27 01:25:00|13264.1|13258.1|13261|13258|13264.3|13259.7|13260.6|13256.2|139
1622079000000|2021-05-27 01:30:00|13261.1|13258.1|13261.6|13255.6|13262.6|13258.1|13258.5|13254|199
1622079300000|2021-05-27 01:35:00|13261.7|13255.7|13258.2|13252.2|13262.9|13257.3|13257.4|13251.8|249
1622079600000|2021-05-27 01:40:00|13256.7|13253.7|13257|13251|13258.4|13253.9|13253.3|13248.8|310
1622079900000|2021-05-27 01:45:00|13257.1|13251.1|13252.8|13249.8|13257.7|13253.2|13252.8|13248.3|265
1622080200000|2021-05-27 01:50:00|13252.9|13249.9|13255.7|13249.7|13255.7|13251.2|13252.7|13248.3|266
1622080500000|2021-05-27 01:55:00|13254.2|13251.2|13253.5|13247.5|13256|13251.3|13251.6|13246.6|257
1622080800000|2021-05-27 02:00:00|13253.7|13247.7|13248.8|13242.8|13254.3|13249.1|13248.2|13242.7|322
1622081100000|2021-05-27 02:05:00|13248.7|13242.7|13248.1|13242.1|13250|13245.4|13246.4|13241.4|250
1622081400000|2021-05-27 02:10:00|13248.2|13242.2|13246.7|13240.7|13248.5|13243.8|13246|13240.2|254
1622081700000|2021-05-27 02:15:00|13246.8|13240.8|13244.8|13238.8|13246.8|13240.8|13244.1|13238.1|202
1622082000000|2021-05-27 02:20:00|13244.6|13238.6|13244.4|13238.4|13246.4|13241.9|13242.3|13237.6|247
1622082300000|2021-05-27 02:25:00|13244.3|13238.3|13244.9|13238.9|13247.5|13242.9|13242|13237.5|244
1622082600000|2021-05-27 02:30:00|13244.7|13238.7|13245.5|13242.5|13247.3|13242.8|13243.4|13238.4|191
1622082900000|2021-05-27 02:35:00|13245.3|13242.3|13243.2|13240.2|13247.1|13242.5|13242.1|13237.5|217
1622083200000|2021-05-27 02:40:00|13243.3|13240.3|13244.8|13238.8|13245|13240.5|13241.8|13237.2|207
1622083500000|2021-05-27 02:45:00|13243.3|13240.3|13243.3|13240.3|13246.3|13241.7|13242.8|13238.4|220
1622083800000|2021-05-27 02:50:00|13243.2|13240.2|13243|13240|13245.6|13240.9|13242.8|13238.3|157
1622084100000|2021-05-27 02:55:00|13243.1|13240.1|13244.1|13241.1|13246.2|13241.6|13242.9|13238.6|177
1622084400000|2021-05-27 03:00:00|13244|13241|13246.7|13243.7|13248.4|13243.8|13243.8|13239.2|195
1622084700000|2021-05-27 03:05:00|13246.8|13243.8|13248.6|13245.6|13250.2|13245.6|13246.5|13242.1|214
1622085000000|2021-05-27 03:10:00|13248.5|13245.5|13250|13244|13250.2|13245.8|13248.2|13243.7|148
1622085300000|2021-05-27 03:15:00|13249.9|13243.9|13249.3|13243.3|13251|13245.5|13248.1|13243|211
1622085600000|2021-05-27 03:20:00|13249.2|13243.2|13251|13245|13251.1|13246.6|13247.8|13243.1|174
1622085900000|2021-05-27 03:25:00|13251.1|13245.1|13249|13246|13251.5|13247|13248.7|13244.1|173
1622086200000|2021-05-27 03:30:00|13249.1|13246.1|13247.4|13244.4|13250.6|13246.1|13247.3|13242.8|149
1622086500000|2021-05-27 03:35:00|13247.5|13244.5|13247.4|13244.4|13250.5|13246|13247|13242.7|140
1622086800000|2021-05-27 03:40:00|13247.3|13244.3|13248|13242|13248.8|13244.9|13246.2|13241.6|160
1622087100000|2021-05-27 03:45:00|13247.9|13241.9|13244.1|13241.1|13248|13243.5|13243.7|13239.2|127
1622087400000|2021-05-27 03:50:00|13244.2|13241.2|13243.6|13240.6|13246.5|13242.2|13243|13238.5|185
1622087700000|2021-05-27 03:55:00|13243.5|13240.5|13245|13239|13245.6|13241.1|13242.7|13238.2|199
1622088000000|2021-05-27 04:00:00|13243.5|13240.5|13245.5|13239.5|13245.9|13241.4|13242.8|13238.1|182
1622088300000|2021-05-27 04:05:00|13244|13241|13243.8|13240.8|13245.5|13241|13242.7|13238.2|201
1622088600000|2021-05-27 04:10:00|13243.9|13240.9|13242.9|13239.9|13245.4|13241|13242.8|13238.6|171
1622088900000|2021-05-27 04:15:00|13242.8|13239.8|13242.9|13239.9|13245|13240.4|13242.7|13238.4|136
1622089200000|2021-05-27 04:20:00|13243|13240|13244.1|13241.1|13246|13241.4|13241.8|13237.5|147
1622089500000|2021-05-27 04:25:00|13244|13241|13246|13240|13246.3|13241.6|13243.5|13239.2|190
1622089800000|2021-05-27 04:30:00|13246.1|13240.1|13248.3|13242.3|13249|13244.4|13244.1|13239.5|205
1622090100000|2021-05-27 04:35:00|13248.7|13242.7|13245.3|13242.3|13248.7|13244.3|13244.9|13240.7|145
1622090400000|2021-05-27 04:40:00|13245.4|13242.4|13245.9|13242.9|13247.7|13243.5|13245.3|13241.2|151
1622090700000|2021-05-27 04:45:00|13246|13243|13244.6|13241.6|13246.3|13243.1|13243.9|13239.4|131
1622091000000|2021-05-27 04:50:00|13244.7|13241.7|13245.2|13242.2|13246.4|13242.3|13243.5|13239.4|154
1622091300000|2021-05-27 04:55:00|13245.3|13242.3|13245.5|13239.5|13247|13242.6|13243.9|13239.4|171
1622091600000|2021-05-27 05:00:00|13245.6|13239.6|13244|13241|13247|13242.3|13243.9|13239.6|193
1622091900000|2021-05-27 05:05:00|13244.1|13241.1|13245.6|13242.6|13248|13243.6|13244|13239.8|207
1622092200000|2021-05-27 05:10:00|13245.7|13242.7|13248.1|13245.1|13249.5|13245.3|13245.3|13240.9|238
1622092500000|2021-05-27 05:15:00|13248.2|13245.2|13249.4|13246.4|13251|13246.5|13247.8|13243.4|134
1622092800000|2021-05-27 05:20:00|13249.6|13246.6|13252.4|13246.4|13252.8|13248.3|13249.6|13245.2|195
1622093100000|2021-05-27 05:25:00|13252.3|13246.3|13250.3|13247.3|13252.6|13248.2|13248.9|13244.4|220
1622093400000|2021-05-27 05:30:00|13250.2|13247.2|13248.1|13245.1|13251.9|13247.4|13248.1|13243.6|230
1622093700000|2021-05-27 05:35:00|13248.2|13245.2|13250.1|13247.1|13252|13247.4|13248.1|13243.4|216
1622094000000|2021-05-27 05:40:00|13250.2|13247.2|13247.7|13244.7|13251.6|13247.5|13247.6|13243.2|203
1622094300000|2021-05-27 05:45:00|13247.8|13244.8|13243.5|13240.5|13249|13244.8|13243.3|13239.3|264
1622094600000|2021-05-27 05:50:00|13243.4|13240.4|13244.9|13238.9|13245.4|13241.2|13242.1|13237.6|300
1622094900000|2021-05-27 05:55:00|13245|13239|13240.8|13237.8|13245.2|13240.7|13240.2|13236.1|219
1622095200000|2021-05-27 06:00:00|13240.9|13237.9|13241|13238|13245.1|13240.4|13240|13235.6|260
1622095500000|2021-05-27 06:05:00|13240.9|13237.9|13239.2|13233.2|13241.8|13238.2|13236.9|13232.4|301
1622095800000|2021-05-27 06:10:00|13239.1|13233.1|13241.1|13235.1|13241.9|13237.4|13237.7|13233.1|278
1622096100000|2021-05-27 06:15:00|13241.2|13235.2|13241|13238|13242.6|13238.1|13239|13234.7|191
1622096400000|2021-05-27 06:20:00|13240.9|13237.9|13241.1|13238.1|13242.6|13238.1|13239.8|13235.4|175
1622096700000|2021-05-27 06:25:00|13241|13238|13243.1|13240.1|13245.9|13241.4|13241|13238|185
1622097000000|2021-05-27 06:30:00|13243.2|13240.2|13241.5|13238.5|13245.8|13241.4|13241.1|13236.6|229
1622097300000|2021-05-27 06:35:00|13241.4|13238.4|13239.7|13236.7|13242.4|13238.4|13239.6|13235.6|235
1622097600000|2021-05-27 06:40:00|13239.8|13236.8|13237.8|13234.8|13241.1|13236.8|13237.2|13233.2|254
1622097900000|2021-05-27 06:45:00|13237.9|13234.9|13239.2|13233.2|13240.3|13235.5|13237.3|13232.9|191
1622098200000|2021-05-27 06:50:00|13237.7|13234.7|13234.6|13228.6|13238.7|13234.8|13232.7|13228.1|228
1622098500000|2021-05-27 06:55:00|13234.8|13228.8|13234.9|13231.9|13238.5|13234.1|13232.4|13227.9|281
1622098800000|2021-05-27 07:00:00|13236.4|13230.4|13239.7|13233.7|13240.1|13234.5|13233.4|13229|433
1622099100000|2021-05-27 07:05:00|13239.8|13233.8|13239.2|13236.2|13240.7|13236.2|13236.1|13231.9|360
1622099400000|2021-05-27 07:10:00|13239.1|13236.1|13237.1|13234.1|13240.6|13236.3|13237.1|13234.1|227
1622099700000|2021-05-27 07:15:00|13237.2|13234.2|13233.5|13230.5|13239|13234.6|13233.3|13229|264
1622100000000|2021-05-27 07:20:00|13233.6|13230.6|13231.2|13228.2|13234.9|13230.7|13230.9|13227.7|211
1622100300000|2021-05-27 07:25:00|13231.3|13228.3|13231.9|13228.9|13233.6|13229.2|13230.8|13226.5|222
1622100600000|2021-05-27 07:30:00|13232|13229|13235.8|13229.8|13237|13232.5|13230.8|13226.5|234
1622100900000|2021-05-27 07:35:00|13234.2|13231.2|13234.3|13231.3|13236|13232.1|13232.8|13228.3|223
1622101200000|2021-05-27 07:40:00|13234.2|13231.2|13233.3|13230.3|13236|13231.7|13233|13228.6|232
1622101500000|2021-05-27 07:45:00|13233.4|13230.4|13235.8|13232.8|13236.9|13233.4|13233.3|13230.2|241
1622101800000|2021-05-27 07:50:00|13235.7|13232.7|13236.1|13233.1|13239.2|13234.8|13235|13231.6|257
1622102100000|2021-05-27 07:55:00|13236.2|13233.2|13237.7|13231.7|13238.2|13233.7|13233.7|13229.4|302
1622102400000|2021-05-27 08:00:00|13237.6|13231.6|13232.3|13226.3|13237.6|13232.9|13230.8|13226.2|275
1622102700000|2021-05-27 08:05:00|13230.8|13227.8|13231|13228|13232.7|13228.3|13229.6|13225|254
1622103000000|2021-05-27 08:10:00|13231.1|13228.1|13233.1|13230.1|13234.8|13230.9|13230.7|13227.3|238
1622103300000|2021-05-27 08:15:00|13233.2|13230.2|13232.7|13229.7|13234.9|13230.5|13230.4|13227.1|225
1622103600000|2021-05-27 08:20:00|13232.8|13229.8|13235.1|13232.1|13237.5|13233|13232.7|13228.8|174
1622103900000|2021-05-27 08:25:00|13235|13232|13230.9|13227.9|13235.3|13232.1|13230|13225.7|223
1622104200000|2021-05-27 08:30:00|13232.4|13226.4|13233.1|13230.1|13234.7|13230.3|13230|13226|233
1622104500000|2021-05-27 08:35:00|13233|13230|13233.9|13230.9|13236.9|13232.9|13232.6|13228.4|271
1622104800000|2021-05-27 08:40:00|13234|13231|13235.5|13232.5|13236.5|13232.5|13232.9|13228.4|223
1622105100000|2021-05-27 08:45:00|13235.4|13232.4|13237.6|13234.6|13239.9|13235.4|13235.4|13232|299
1622105400000|2021-05-27 08:50:00|13237.7|13234.7|13237.6|13234.6|13239.2|13234.8|13235.8|13231.3|218
1622105700000|2021-05-27 08:55:00|13237.5|13234.5|13242.8|13236.8|13245|13240.3|13237.2|13232.7|377
1622106000000|2021-05-27 09:00:00|13242.7|13236.7|13241.9|13238.9|13243.5|13239.2|13239.7|13235.4|284
1622106300000|2021-05-27 09:05:00|13242|13239|13244.8|13241.8|13248.5|13243.6|13241.9|13237.4|350
1622106600000|2021-05-27 09:10:00|13244.7|13241.7|13243.9|13240.9|13246.7|13242|13242.5|13237.9|226
1622106900000|2021-05-27 09:15:00|13244|13241|13242|13239|13245.6|13241.4|13242|13239|152
1622107200000|2021-05-27 09:20:00|13242.1|13239.1|13241.9|13235.9|13243.1|13239.1|13239.8|13235.8|205
1622107500000|2021-05-27 09:25:00|13241.8|13235.8|13237.3|13234.3|13242.1|13237.8|13237.1|13233.5|210
1622107800000|2021-05-27 09:30:00|13237.2|13234.2|13238.3|13235.3|13239.8|13235.7|13236.9|13232.9|203
1622108100000|2021-05-27 09:35:00|13238.4|13235.4|13237.1|13234.1|13240.1|13235.7|13237.1|13232.8|249
1622108400000|2021-05-27 09:40:00|13237.2|13234.2|13238.1|13235.1|13238.6|13235.5|13236.9|13232.4|164
1622108700000|2021-05-27 09:45:00|13238|13235|13237.2|13234.2|13238.9|13235.3|13237.1|13232.9|181
1622109000000|2021-05-27 09:50:00|13237.3|13234.3|13236.2|13233.2|13238.7|13234.4|13236.1|13232.3|102
1622109300000|2021-05-27 09:55:00|13236.1|13233.1|13236.6|13233.6|13237.6|13233.7|13236|13231.6|131
1622109600000|2021-05-27 10:00:00|13236.5|13233.5|13236.6|13233.6|13238.3|13234|13236.2|13231.8|126
1622109900000|2021-05-27 10:05:00|13236.5|13233.5|13233.6|13227.6|13237.6|13233.6|13231.4|13227|245
1622110200000|2021-05-27 10:10:00|13233.7|13227.7|13232.4|13229.4|13234.7|13230.7|13232.1|13227.7|242
1622110500000|2021-05-27 10:15:00|13232.5|13229.5|13234.1|13228.1|13234.2|13230.2|13230.9|13226.6|243
1622110800000|2021-05-27 10:20:00|13234.2|13228.2|13231.6|13228.6|13235.4|13230.9|13231.3|13227|259
1622111100000|2021-05-27 10:25:00|13231.7|13228.7|13229.2|13223.2|13233.2|13228.8|13227.2|13223.1|218
1622111400000|2021-05-27 10:30:00|13227.7|13224.7|13228.4|13225.4|13232.5|13227.9|13227.3|13223.1|226
1622111700000|2021-05-27 10:35:00|13228.5|13225.5|13228.3|13225.3|13230.5|13226.5|13228.2|13224.3|170
1622112000000|2021-05-27 10:40:00|13228.4|13225.4|13229.7|13223.7|13229.7|13225.9|13228|13223.7|140
1622112300000|2021-05-27 10:45:00|13229.8|13223.8|13227.8|13224.8|13229.8|13225.3|13227.6|13223.3|121
1622112600000|2021-05-27 10:50:00|13227.9|13224.9|13228.2|13225.2|13229.6|13225.5|13227.8|13223.4|91
1622112900000|2021-05-27 10:55:00|13228.3|13225.3|13231.4|13228.4|13232.8|13228.4|13227.8|13224.8|177
1622113200000|2021-05-27 11:00:00|13231.5|13228.5|13230|13227|13234.2|13229.8|13230|13226.8|283
1622113500000|2021-05-27 11:05:00|13230.1|13227.1|13231|13228|13232.4|13228|13229.5|13225.9|184
1622113800000|2021-05-27 11:10:00|13230.9|13227.9|13229.4|13226.4|13231.1|13228.1|13227.5|13224.3|260
1622114100000|2021-05-27 11:15:00|13229.5|13226.5|13227.5|13224.5|13231.3|13227.2|13226.6|13222.9|290
1622114400000|2021-05-27 11:20:00|13227.6|13224.6|13227.6|13224.6|13230.7|13226.7|13227.3|13223|285
1622114700000|2021-05-27 11:25:00|13227.7|13224.7|13229.9|13226.9|13231.2|13227|13227.5|13223|349
1622115000000|2021-05-27 11:30:00|13230|13227|13229.5|13226.5|13231.7|13227.5|13228.9|13224.8|273
1622115300000|2021-05-27 11:35:00|13229.4|13226.4|13228.4|13225.4|13231.1|13226.7|13228|13223.6|272
1622115600000|2021-05-27 11:40:00|13228.5|13225.5|13230.3|13227.3|13231.2|13227.3|13228.2|13223.7|234
1622115900000|2021-05-27 11:45:00|13230.7|13227.7|13234.5|13228.5|13237.1|13232.2|13230.3|13225.8|332
1622116200000|2021-05-27 11:50:00|13234.4|13228.4|13234.2|13228.2|13237.2|13232.4|13232.1|13227.2|281
1622116500000|2021-05-27 11:55:00|13234|13228|13233.3|13227.3|13235.2|13230.8|13231.5|13227|231
1622116800000|2021-05-27 12:00:00|13231.9|13228.9|13234.7|13231.7|13235.8|13231.8|13229.6|13225.2|393
1622117100000|2021-05-27 12:05:00|13234.8|13231.8|13238.2|13235.2|13240.4|13235.7|13234.8|13230.8|355
1622117400000|2021-05-27 12:10:00|13238.3|13235.3|13240.6|13234.6|13241.6|13237.1|13237.5|13233|278
1622117700000|2021-05-27 12:15:00|13239.2|13236.2|13243.4|13240.4|13244.7|13240.7|13238.9|13234.5|266
1622118000000|2021-05-27 12:20:00|13243.3|13240.3|13243.1|13237.1|13244.9|13240.4|13241.2|13236.1|340
1622118300000|2021-05-27 12:25:00|13243|13237|13243.2|13232.9|13243.9|13239.4|13237.6|13231.6|218
1622118600000|2021-05-27 12:30:00|13244.4|13233.3|13236.1|13230.1|13248.7|13242.7|13235.1|13229.1|459
1622118900000|2021-05-27 12:35:00|13236.2|13230.2|13239.1|13233.1|13240.9|13235.8|13234.7|13229.4|433
1622119200000|2021-05-27 12:40:00|13239.2|13233.2|13241.1|13235.1|13242.4|13238|13237.3|13232.8|404
1622119500000|2021-05-27 12:45:00|13241|13235|13239.6|13236.6|13242.5|13238|13238.2|13233|332
1622119800000|2021-05-27 12:50:00|13241.1|13235.1|13239.6|13236.6|13242.8|13238.2|13238.2|13233.7|294
1622120100000|2021-05-27 12:55:00|13239.3|13236.3|13243.8|13237.8|13245.6|13241.1|13239.3|13234.9|335
1622120400000|2021-05-27 13:00:00|13242.2|13239.2|13242|13239|13246|13241.5|13240.4|13235.9|438
1622120700000|2021-05-27 13:05:00|13241.9|13238.9|13240.4|13237.4|13245.1|13240.5|13239.6|13234.5|371
1622121000000|2021-05-27 13:10:00|13241.9|13235.9|13240.5|13234.5|13243.2|13238.7|13237.3|13232.9|375
1622121300000|2021-05-27 13:15:00|13240.4|13234.4|13244.9|13238.9|13245.2|13240.8|13237.9|13233.4|393
1622121600000|2021-05-27 13:20:00|13243.4|13240.4|13243|13240|13245.8|13241.3|13242|13237.6|346
1622121900000|2021-05-27 13:25:00|13242.9|13239.9|13243.2|13240.2|13246.4|13242|13241.5|13237.6|252
1622122200000|2021-05-27 13:30:00|13243.3|13240.3|13245.3|13242.3|13247.6|13243.1|13241.9|13237.4|379
1622122500000|2021-05-27 13:35:00|13246.8|13240.8|13244.2|13238.2|13246.8|13241.8|13241.9|13237.4|423
1622122800000|2021-05-27 13:40:00|13244.1|13238.1|13244.6|13238.6|13244.7|13239.2|13241.1|13235.9|274
1622123100000|2021-05-27 13:45:00|13244.7|13238.7|13246.3|13243.3|13248.5|13243.5|13244.2|13238.6|359
1622123400000|2021-05-27 13:50:00|13246.4|13243.4|13242.7|13239.7|13248.3|13243.8|13242.6|13237.8|313
1622123700000|2021-05-27 13:55:00|13243.1|13240.1|13242.8|13236.8|13245.3|13240.9|13240.3|13235.8|315
1622124000000|2021-05-27 14:00:00|13242.9|13236.9|13240.2|13237.2|13244|13239.5|13237.9|13233.1|258
1622124300000|2021-05-27 14:05:00|13240.1|13237.1|13240.4|13234.4|13241.8|13237.5|13238.4|13233.7|356
1622124600000|2021-05-27 14:10:00|13240.2|13234.2|13241|13235|13241.8|13237.4|13238.3|13233.8|276
1622124900000|2021-05-27 14:15:00|13240.9|13234.9|13239.1|13236.1|13241.5|13237|13237.1|13232.6|302
1622125200000|2021-05-27 14:20:00|13239|13236|13239.5|13236.5|13242.4|13237.9|13237.7|13233.1|338
1622125500000|2021-05-27 14:25:00|13240.9|13234.9|13239.2|13236.2|13241.5|13237.1|13238.5|13234|308
1622125800000|2021-05-27 14:30:00|13239.1|13236.1|13237.1|13234.1|13240.7|13236.2|13235.4|13230.8|325
1622126100000|2021-05-27 14:35:00|13237.2|13234.2|13239.7|13236.7|13241.3|13237|13236.8|13232.3|286
1622126400000|2021-05-27 14:40:00|13239.6|13236.6|13239.8|13233.8|13242.3|13238.6|13237.9|13233.5|395
1622126700000|2021-05-27 14:45:00|13238.4|13235.4|13241.2|13235.2|13244.5|13239.8|13238.4|13233.8|406
1622127000000|2021-05-27 14:50:00|13241.1|13235.1|13244|13238|13245|13240.5|13238.5|13233.8|432
1622127300000|2021-05-27 14:55:00|13242.4|13239.4|13242.5|13236.5|13244.7|13240|13238.4|13233.8|469
1622127600000|2021-05-27 15:00:00|13240.8|13237.8|13243.8|13237.8|13244.5|13239.7|13240.1|13235.6|412
1622127900000|2021-05-27 15:05:00|13242.3|13239.3|13240.7|13237.7|13244.4|13240|13239.7|13235.2|319
1622128200000|2021-05-27 15:10:00|13240.6|13237.6|13245.1|13239.1|13246.8|13242|13240.6|13236.2|315
1622128500000|2021-05-27 15:15:00|13245|13239|13245.3|13239.3|13246.4|13241.8|13243|13238.3|307
1622128800000|2021-05-27 15:20:00|13245.2|13239.2|13247.4|13244.4|13248.2|13244.5|13243.6|13239.2|251
1622129100000|2021-05-27 15:25:00|13247.5|13244.5|13251.6|13248.6|13253.2|13248.9|13247.1|13242.8|310
1622129400000|2021-05-27 15:30:00|13251.7|13248.7|13250.6|13247.6|13253.2|13248.9|13250.5|13245.8|346
1622129700000|2021-05-27 15:35:00|13250.5|13247.5|13247.2|13244.2|13252.5|13248.1|13246.6|13242.5|363
1622130000000|2021-05-27 15:40:00|13247.1|13244.1|13243.4|13240.4|13248.6|13244.1|13243.4|13238.8|231
1622130300000|2021-05-27 15:45:00|13243.5|13240.5|13245.5|13242.5|13246.2|13242.6|13243.4|13239|257
1622130600000|2021-05-27 15:50:00|13245.6|13242.6|13247|13244|13250.7|13246.7|13245.6|13241.4|355
1622130900000|2021-05-27 15:55:00|13247.1|13244.1|13248.7|13245.7|13250.5|13246.1|13246|13241.6|298
1622131200000|2021-05-27 16:00:00|13248.6|13245.6|13248.6|13245.6|13250.3|13245.8|13247.4|13242.9|273
1622131500000|2021-05-27 16:05:00|13248.4|13245.4|13251.3|13245.3|13251.5|13247.4|13248.3|13243.7|194
1622131800000|2021-05-27 16:10:00|13249.8|13246.8|13249.7|13246.7|13251.7|13247.2|13249.3|13244.9|169
1622132100000|2021-05-27 16:15:00|13249.8|13246.8|13250.2|13247.2|13252.1|13247.4|13248.9|13244.4|179
1622132400000|2021-05-27 16:20:00|13250.3|13247.3|13254|13251|13255.7|13251.2|13250.2|13246|242
1622132700000|2021-05-27 16:25:00|13255.4|13249.4|13255|13252|13256.6|13252.2|13253.8|13249.4|263
1622133000000|2021-05-27 16:30:00|13254.8|13251.8|13253.3|13250.3|13256.2|13252.1|13252.9|13248.6|234
1622133300000|2021-05-27 16:35:00|13253.4|13250.4|13253.8|13247.8|13255.4|13251|13252|13247.4|221
1622133600000|2021-05-27 16:40:00|13253.9|13247.9|13252.4|13246.4|13254.3|13248.3|13250.2|13245.5|236
1622133900000|2021-05-27 16:45:00|13252.5|13246.5|13252.8|13249.8|13254.8|13250|13251|13246.4|198
1622134200000|2021-05-27 16:50:00|13252.7|13249.7|13253.4|13250.4|13255.1|13250.8|13251.4|13247|228
1622134500000|2021-05-27 16:55:00|13253.3|13250.3|13252.4|13249.4|13254.8|13250.3|13251.7|13247.3|205
1622134800000|2021-05-27 17:00:00|13252.3|13249.3|13249.3|13246.3|13254.2|13250|13248.7|13244.1|281
1622135100000|2021-05-27 17:05:00|13249.5|13246.5|13251.1|13248.1|13252.8|13248.2|13249|13244.5|319
1622135400000|2021-05-27 17:10:00|13252.5|13246.5|13250.9|13244.9|13253.3|13248.7|13248.7|13244.3|310
1622135700000|2021-05-27 17:15:00|13250.8|13244.8|13246.8|13243.8|13252.2|13247.2|13246.2|13241.6|344
1622136000000|2021-05-27 17:20:00|13246.7|13243.7|13250.8|13244.8|13251.6|13247|13246.7|13242.5|274
1622136300000|2021-05-27 17:25:00|13250.7|13244.7|13250.3|13244.3|13251.7|13247.4|13248.6|13244|214
1622136600000|2021-05-27 17:30:00|13248.9|13245.9|13247.5|13244.5|13250.9|13246.4|13247.2|13242.7|178
1622136900000|2021-05-27 17:35:00|13247.6|13244.6|13247.9|13241.9|13250.3|13245.4|13245.5|13241.4|274
1622137200000|2021-05-27 17:40:00|13247.8|13241.8|13246.8|13240.8|13248.1|13243.4|13244.5|13240.1|221
1622137500000|2021-05-27 17:45:00|13246.7|13240.7|13244.6|13238.6|13247|13242|13243.1|13238.5|214
1622137800000|2021-05-27 17:50:00|13244.5|13238.5|13243.5|13237.5|13245|13240.1|13241.5|13236.6|268
1622138100000|2021-05-27 17:55:00|13243.9|13237.9|13244.2|13238.2|13244.5|13239.9|13242.1|13237.3|165
1622138400000|2021-05-27 18:00:00|13242.7|13239.7|13244.1|13238.1|13244.5|13239.9|13241.8|13236.8|224
1622138700000|2021-05-27 18:05:00|13244.2|13238.2|13241.7|13238.7|13244.2|13239.3|13240.7|13236.3|213
1622139000000|2021-05-27 18:10:00|13243.4|13237.4|13242.2|13236.2|13244.3|13240|13240.7|13236.2|249
1622139300000|2021-05-27 18:15:00|13242.4|13236.4|13241.3|13238.3|13243.1|13238.4|13240.6|13236.2|146
1622139600000|2021-05-27 18:20:00|13241.4|13238.4|13241.2|13238.2|13242.7|13238.4|13239.6|13235.1|163
1622139900000|2021-05-27 18:25:00|13241.1|13238.1|13240.5|13234.5|13242.7|13238.2|13238.8|13233.9|201
1622140200000|2021-05-27 18:30:00|13240.6|13234.6|13240.4|13234.4|13241.2|13236.6|13239.3|13234.1|132
1622140500000|2021-05-27 18:35:00|13240.3|13234.3|13240.6|13234.6|13240.9|13236.2|13238.8|13233.9|159
1622140800000|2021-05-27 18:40:00|13240.5|13234.5|13239.9|13233.9|13241.6|13236.7|13239.6|13233.9|147
1622141100000|2021-05-27 18:45:00|13239.8|13233.8|13240|13234|13240.5|13235.8|13237.7|13233.2|160
1622141400000|2021-05-27 18:50:00|13239.5|13233.5|13239.2|13233.2|13239.6|13235.1|13237.4|13232.8|141
1622141700000|2021-05-27 18:55:00|13237.8|13234.8|13242|13236|13242|13237.5|13237.5|13233.1|190
1622142000000|2021-05-27 19:00:00|13241.9|13235.9|13242.2|13236.2|13243|13237.2|13239.7|13235|195
1622142300000|2021-05-27 19:05:00|13242.3|13236.3|13242.9|13236.9|13243.7|13238.7|13241.5|13236.2|178
1622142600000|2021-05-27 19:10:00|13243|13237|13243.3|13237.3|13243.5|13238.5|13241|13236.3|164
1622142900000|2021-05-27 19:15:00|13243.4|13237.4|13242.1|13239.1|13243.8|13239.2|13241.5|13236.4|135
1622143200000|2021-05-27 19:20:00|13242|13239|13240.6|13237.6|13243.7|13239.3|13240.6|13235.9|128
1622143500000|2021-05-27 19:25:00|13240.8|13237.8|13243|13237|13243.5|13239|13240.4|13235.6|174
1622143800000|2021-05-27 19:30:00|13242.5|13236.5|13242.9|13236.9|13243.5|13238.6|13241.6|13236.5|137
1622144100000|2021-05-27 19:35:00|13243|13237|13242.6|13236.6|13243|13237.9|13240.9|13235.8|166
1622144400000|2021-05-27 19:40:00|13242.5|13236.5|13243|13237|13243.2|13237.2|13242.1|13236.1|139
1622144700000|2021-05-27 19:45:00|13242.9|13236.9|13242.9|13236.9|13243.3|13238.8|13241.3|13236|130
1622145000000|2021-05-27 19:50:00|13243|13237|13242.5|13236.5|13243.3|13238.3|13241|13236.3|140
1622145300000|2021-05-27 19:55:00|13242.4|13236.4|13243.6|13237.6|13244.5|13239.9|13241.7|13236.4|205
1622145600000|2021-05-27 20:00:00|13243.7|13237.7|13243.8|13237.8|13244.2|13238.2|13243.5|13237.5|160
1622145900000|2021-05-27 20:05:00|13243.7|13237.7|13244.1|13238.1|13244.1|13238.1|13243.6|13237.6|121
1622146200000|2021-05-27 20:10:00|13243.9|13237.9|13244.4|13238.4|13244.6|13238.6|13243.8|13237.8|59
1622146500000|2021-05-27 20:15:00|13244.5|13238.5|13244.6|13238.6|13244.7|13238.7|13244.3|13238.3|99
1622146800000|2021-05-27 20:20:00|13244.7|13238.7|13245|13239|13245|13239|13244.3|13238.3|102
1622147100000|2021-05-27 20:25:00|13244.9|13238.9|13245|13239|13245.1|13239.1|13244.7|13238.7|60
1622147400000|2021-05-27 20:30:00|13244.9|13238.9|13245|13239|13245.6|13239.6|13244.6|13238.6|114
1622147700000|2021-05-27 20:35:00|13245.1|13239.1|13244.6|13238.6|13245.2|13239.2|13244.6|13238.6|190
1622148000000|2021-05-27 20:40:00|13244.7|13238.7|13245.9|13239.9|13246.2|13240.2|13244.3|13238.3|169
1622148300000|2021-05-27 20:45:00|13245.8|13239.8|13245.8|13239.8|13246.2|13240.2|13245.4|13239.4|102
1622148600000|2021-05-27 20:50:00|13246|13240|13246.1|13240.1|13246.5|13240.5|13245.6|13239.6|120
1622148900000|2021-05-27 20:55:00|13246.2|13240.2|13247.7|13240.6|13257.3|13245.4|13244.9|13231.4|838
1622149200000|2021-05-27 21:00:00|13248.1|13240.7|13249.1|13233.1|13251.2|13241|13247.9|13231.9|66
1622149500000|2021-05-27 21:05:00|13248.3|13232.3|13248.7|13232.7|13249.9|13236.9|13247.8|13231.8|105
1622149800000|2021-05-27 21:10:00|13249.7|13233.7|13249.3|13233.3|13250|13234.7|13248.4|13232.4|117
1622150100000|2021-05-27 21:15:00|13249.4|13236.9|13249.6|13233.6|13250.2|13237.6|13248.3|13232.3|102
1622150400000|2021-05-27 21:20:00|13248.9|13232.9|13248.6|13237.6|13250.4|13237.6|13248.2|13232.2|105
1622150700000|2021-05-27 21:25:00|13248.9|13232.9|13250.7|13234.7|13250.7|13237.6|13248.1|13232.1|107
1622151000000|2021-05-27 21:30:00|13250.6|13234.9|13243.2|13230.9|13250.8|13236|13242.3|13228.8|196
1622151300000|2021-05-27 21:35:00|13243.6|13230.5|13249.2|13233.2|13251.9|13242|13242.3|13230.1|198
1622151600000|2021-05-27 21:40:00|13248.4|13233.3|13240.8|13234.8|13248.4|13234.8|13239.7|13227.6|235
1622151900000|2021-05-27 21:45:00|13240.9|13234.4|13244|13234.2|13251.8|13243.1|13240.9|13232|326
1622152200000|2021-05-27 21:50:00|13244.2|13233.8|13249|13237.4|13250|13240.3|13242.8|13232.9|242
1622152500000|2021-05-27 21:55:00|13248.9|13237.7|13249|13238.4|13250.2|13240.8|13248.4|13234.7|143
1622152800000|2021-05-27 22:00:00|13249.8|13237.9|13250|13242.1|13252.1|13242.9|13248.5|13233.1|415
1622153100000|2021-05-27 22:05:00|13249.9|13241.9|13248.9|13241.1|13250.3|13243.4|13248.2|13239.3|377
1622153400000|2021-05-27 22:10:00|13248.6|13241.8|13248.4|13240.5|13249.5|13242.7|13247.3|13239.6|138
1622153700000|2021-05-27 22:15:00|13248.3|13239.9|13247.6|13241.6|13249|13242.2|13247.5|13239.5|123
1622154000000|2021-05-27 22:20:00|13247.8|13241.8|13247.6|13241.6|13248.8|13242.3|13247.2|13239.5|104
1622154300000|2021-05-27 22:25:00|13247.7|13241.7|13245.9|13239.9|13249|13242.5|13245.8|13239.8|112
1622154600000|2021-05-27 22:30:00|13246|13240|13248.7|13242.7|13249.3|13243.3|13246|13240|123
1622154900000|2021-05-27 22:35:00|13248.6|13242.6|13249.1|13243.1|13250|13244|13248.4|13242.4|98
1622155200000|2021-05-27 22:40:00|13249.2|13243.2|13249.4|13243.4|13250.2|13244.2|13248.9|13242.9|104
1622155500000|2021-05-27 22:45:00|13249.3|13243.3|13250.1|13244.1|13250.8|13244.9|13247.9|13243.2|97
1622155800000|2021-05-27 22:50:00|13250|13244|13249.7|13243.7|13250.2|13244.2|13249.2|13243.1|85
1622156100000|2021-05-27 22:55:00|13249.6|13243.6|13250.1|13244.1|13251.2|13245.6|13248.1|13243.5|85
1622156400000|2021-05-27 23:00:00|13249.9|13243.9|13248.1|13242.1|13249.9|13243.9|13247.2|13241.2|156
1622156700000|2021-05-27 23:05:00|13248|13242|13248.4|13242.4|13250.3|13244.3|13246.9|13240.9|152
1622157000000|2021-05-27 23:10:00|13248.6|13242.6|13249|13243|13249.1|13243.1|13248.1|13242.1|135
1622157300000|2021-05-27 23:15:00|13248.9|13242.9|13249.5|13243.5|13249.8|13245.1|13247.8|13242.9|78
1622157600000|2021-05-27 23:20:00|13249.4|13243.4|13249.5|13243.5|13249.8|13245.2|13247.9|13243.3|58
1622157900000|2021-05-27 23:25:00|13249.4|13243.4|13249.4|13243.4|13249.8|13245.1|13247.9|13243.1|72
1622158200000|2021-05-27 23:30:00|13249.3|13243.3|13249.8|13243.8|13250|13245.2|13247.6|13243.1|100
1622158500000|2021-05-27 23:35:00|13249.7|13243.7|13248.9|13242.9|13250.1|13245.2|13248|13242|119
1622158800000|2021-05-27 23:40:00|13249|13243|13251.4|13245.4|13251.6|13246.7|13247.9|13243|171
1622159100000|2021-05-27 23:45:00|13251.5|13245.5|13247.9|13244.9|13251.6|13245.6|13247.9|13242|181
1622159400000|2021-05-27 23:50:00|13248|13245|13247.9|13241.9|13249.4|13245.1|13246.7|13241.7|153
1622159700000|2021-05-27 23:55:00|13248|13242|13247.9|13241.9|13248.4|13243.6|13246.3|13241.6|122
1622160000000|2021-05-28 00:00:00|13247.8|13241.8|13249.5|13246.5|13252.5|13248.1|13245.5|13241|284
1622160300000|2021-05-28 00:05:00|13249.6|13246.6|13249.2|13246.2|13251.8|13247.7|13249.1|13244.7|161
1622160600000|2021-05-28 00:10:00|13249.1|13246.1|13247|13244|13250|13246.1|13247|13242.8|212
1622160900000|2021-05-28 00:15:00|13247.1|13244.1|13248.2|13242.2|13248.7|13244.2|13245.4|13240.8|274
1622161200000|2021-05-28 00:20:00|13248.3|13242.3|13247.7|13244.7|13248.6|13244.9|13246.2|13241.8|178
1622161500000|2021-05-28 00:25:00|13247.8|13244.8|13251.1|13245.1|13251.7|13247.2|13247.7|13243.4|133
1622161800000|2021-05-28 00:30:00|13249.5|13246.5|13250.2|13247.2|13251.6|13247.2|13249|13244.7|162
1622162100000|2021-05-28 00:35:00|13250.4|13247.4|13249.2|13246.2|13253.3|13248.6|13248.4|13243.9|183
1622162400000|2021-05-28 00:40:00|13249.3|13246.3|13248.1|13245.1|13250.5|13246.3|13247.5|13243|149
1622162700000|2021-05-28 00:45:00|13248.2|13245.2|13247.6|13244.6|13249.8|13245.5|13245.3|13241|184
1622163000000|2021-05-28 00:50:00|13247.7|13244.7|13251.1|13248.1|13252.7|13248.4|13247.5|13243|233
1622163300000|2021-05-28 00:55:00|13251.2|13248.2|13250.3|13247.3|13253.6|13249.3|13249.7|13245.3|259
1622163600000|2021-05-28 01:00:00|13250.2|13247.2|13250.1|13247.1|13252.2|13248.1|13248.9|13244.4|288
1622163900000|2021-05-28 01:05:00|13250.2|13247.2|13251.2|13248.2|13252.7|13248.6|13249.6|13246.1|258
1622164200000|2021-05-28 01:10:00|13251.3|13248.3|13253.1|13247.1|13253.4|13248.6|13248.9|13244.4|222
1622164500000|2021-05-28 01:15:00|13253|13247|13250.5|13244.5|13253.1|13248.2|13249.1|13244.1|187
1622164800000|2021-05-28 01:20:00|13249.1|13246.1|13248.6|13245.6|13251.3|13246.9|13248.3|13243.8|370
1622165100000|2021-05-28 01:25:00|13248.5|13245.5|13248.9|13245.9|13250.4|13246.2|13247.3|13243.1|201
1622165400000|2021-05-28 01:30:00|13248.7|13245.7|13248.1|13242.1|13251.1|13246.9|13244.8|13239.5|275
1622165700000|2021-05-28 01:35:00|13248.2|13242.2|13245.3|13242.3|13248.2|13243.6|13244.6|13240.3|290
1622166000000|2021-05-28 01:40:00|13245.1|13242.1|13237.3|13231.3|13246.5|13242.2|13235.5|13231.1|344
1622166300000|2021-05-28 01:45:00|13237.4|13231.4|13240.7|13237.7|13241.7|13238|13236|13231.3|329
1622166600000|2021-05-28 01:50:00|13240.6|13237.6|13241.3|13238.3|13242.6|13238.5|13239|13234.6|259
1622166900000|2021-05-28 01:55:00|13241.2|13238.2|13245.4|13239.4|13246.1|13241.6|13240.8|13237.2|311
1622167200000|2021-05-28 02:00:00|13245.5|13239.5|13245.5|13239.5|13246.5|13242.1|13242.7|13238.5|326
1622167500000|2021-05-28 02:05:00|13245.3|13239.3|13242.3|13239.3|13246.7|13241.2|13242|13237.5|216
1622167800000|2021-05-28 02:10:00|13242.2|13239.2|13242.1|13239.1|13244.2|13240.2|13240.9|13236.4|214
1622168100000|2021-05-28 02:15:00|13242.2|13239.2|13240.6|13237.6|13243.7|13240.3|13240.4|13235.9|165
1622168400000|2021-05-28 02:20:00|13240.5|13237.5|13238.6|13235.6|13241.9|13237.6|13238|13233.6|167
1622168700000|2021-05-28 02:25:00|13240.2|13234.2|13240.2|13237.2|13241.5|13237.3|13237.7|13233.4|147
1622169000000|2021-05-28 02:30:00|13240.1|13237.1|13240.9|13237.9|13242.6|13238.1|13239.8|13235.6|155
1622169300000|2021-05-28 02:35:00|13241|13238|13240.6|13237.6|13242.6|13238.6|13240.6|13236.6|91
1622169600000|2021-05-28 02:40:00|13240.7|13237.7|13239.7|13236.7|13241.1|13238.1|13239.5|13236.5|95
1622169900000|2021-05-28 02:45:00|13239.8|13236.8|13240|13237|13241.5|13237.1|13239.3|13235.2|86
1622170200000|2021-05-28 02:50:00|13239.9|13236.9|13240.9|13237.9|13242.7|13238.2|13239.6|13235.4|117
1622170500000|2021-05-28 02:55:00|13240.8|13237.8|13238.8|13235.8|13240.9|13237.9|13238.7|13235.7|174
1622170800000|2021-05-28 03:00:00|13238.9|13235.9|13238.6|13235.6|13240.4|13236.1|13238.3|13234|169
1622171100000|2021-05-28 03:05:00|13238.5|13235.5|13239.3|13236.3|13240.8|13236.5|13238.5|13234.6|107
1622171400000|2021-05-28 03:10:00|13239.2|13236.2|13239|13236|13240.7|13236.7|13238.4|13234.4|134
1622171700000|2021-05-28 03:15:00|13238.9|13235.9|13238.5|13235.5|13241.2|13237.3|13238.1|13233.8|170
1622172000000|2021-05-28 03:20:00|13238.4|13235.4|13240.7|13237.7|13243.3|13238.9|13237.2|13234.1|218
1622172300000|2021-05-28 03:25:00|13240.6|13237.6|13239.5|13236.5|13243.2|13238.7|13239|13234.5|209
1622172600000|2021-05-28 03:30:00|13240.9|13234.9|13238.8|13235.8|13241.5|13237|13238.7|13234.2|164
1622172900000|2021-05-28 03:35:00|13238.9|13235.9|13239.4|13236.4|13242|13237.5|13237.9|13233.4|203
1622173200000|2021-05-28 03:40:00|13240.8|13234.8|13237.5|13234.5|13240.9|13236.4|13236.9|13232.4|167
1622173500000|2021-05-28 03:45:00|13237.6|13234.6|13234.3|13231.3|13239.4|13234.9|13233.8|13230.5|162
1622173800000|2021-05-28 03:50:00|13234.2|13231.2|13234.8|13231.8|13236.4|13232.1|13234|13229.4|103
1622174100000|2021-05-28 03:55:00|13234.9|13231.9|13236|13233|13237.8|13233.4|13234.1|13229.8|151
1622174400000|2021-05-28 04:00:00|13235.9|13232.9|13236.9|13233.9|13238.5|13234|13234.6|13230.1|150
1622174700000|2021-05-28 04:05:00|13237|13234|13237.1|13231.1|13238.4|13234.1|13235.1|13230.9|135
1622175000000|2021-05-28 04:10:00|13237.2|13231.2|13236.1|13233.1|13237.8|13233.5|13235.1|13230.6|172
1622175300000|2021-05-28 04:15:00|13236.2|13233.2|13237.5|13234.5|13239|13234.6|13235.5|13231.1|142
1622175600000|2021-05-28 04:20:00|13237.6|13234.6|13240.3|13234.3|13240.4|13235.8|13236.8|13232.3|129
1622175900000|2021-05-28 04:25:00|13240.2|13234.2|13240|13237|13241.7|13237.5|13238.8|13234.2|148
1622176200000|2021-05-28 04:30:00|13239.9|13236.9|13240|13237|13241.7|13237.3|13239.1|13234.6|122
1622176500000|2021-05-28 04:35:00|13240.2|13237.2|13240.1|13237.1|13241.5|13237.2|13237.2|13233.2|201
1622176800000|2021-05-28 04:40:00|13240|13237|13240.6|13237.6|13242.1|13238|13239.6|13235.3|145
1622177100000|2021-05-28 04:45:00|13240.7|13237.7|13242.9|13239.9|13244.2|13240|13240.3|13237.3|163
1622177400000|2021-05-28 04:50:00|13242.8|13239.8|13241.9|13238.9|13244.6|13240.3|13241.5|13237.1|127
1622177700000|2021-05-28 04:55:00|13241.8|13238.8|13244.7|13241.7|13245.5|13241.9|13241.6|13237.2|147
1622178000000|2021-05-28 05:00:00|13244.6|13241.6|13242.4|13239.4|13247.5|13243.3|13241.1|13236.9|232
1622178300000|2021-05-28 05:05:00|13242.3|13239.3|13239.3|13236.3|13244.3|13239.8|13239.3|13235.1|190
1622178600000|2021-05-28 05:10:00|13239.2|13236.2|13239.8|13236.8|13241.7|13237.2|13239|13234.7|115
1622178900000|2021-05-28 05:15:00|13239.9|13236.9|13240.1|13237.1|13241.9|13237.6|13239.8|13235.5|144
1622179200000|2021-05-28 05:20:00|13240|13237|13242.4|13239.4|13243.8|13239.5|13240|13237|194
1622179500000|2021-05-28 05:25:00|13242.5|13239.5|13242.5|13239.5|13244.6|13240.2|13241.9|13237.6|170
1622179800000|2021-05-28 05:30:00|13242.6|13239.6|13244.4|13241.4|13246.4|13241.6|13242.6|13239.4|200
1622180100000|2021-05-28 05:35:00|13244.5|13241.5|13243.8|13240.8|13246|13241.5|13243.3|13238.8|259
1622180400000|2021-05-28 05:40:00|13243.9|13240.9|13247.2|13244.2|13248.7|13245|13243.5|13239.2|234
1622180700000|2021-05-28 05:45:00|13247.1|13244.1|13244.8|13241.8|13248.9|13244.6|13244.5|13239.8|261
1622181000000|2021-05-28 05:50:00|13244.9|13241.9|13246.1|13243.1|13248.6|13244.4|13244.1|13239.6|281
1622181300000|2021-05-28 05:55:00|13246.2|13243.2|13246.3|13243.3|13248.4|13243.9|13245.7|13241.3|222
1622181600000|2021-05-28 06:00:00|13246.4|13243.4|13242.7|13239.7|13248.5|13244|13242.5|13237.7|325
1622181900000|2021-05-28 06:05:00|13242.6|13239.6|13245.8|13242.8|13247.4|13243.2|13242.6|13239.1|170
1622182200000|2021-05-28 06:10:00|13245.7|13242.7|13247.3|13244.3|13249.5|13245|13245.6|13241.4|193
1622182500000|2021-05-28 06:15:00|13248.7|13242.7|13249.8|13243.8|13252.6|13248.1|13247.1|13242.5|281
1622182800000|2021-05-28 06:20:00|13248.1|13245.1|13247.6|13244.6|13250.4|13245.8|13247.4|13242.9|191
1622183100000|2021-05-28 06:25:00|13247.5|13244.5|13242.4|13239.4|13249.2|13244.8|13241.8|13237|276
1622183400000|2021-05-28 06:30:00|13242.3|13239.3|13242|13239|13244.7|13240.2|13242|13237.7|194
1622183700000|2021-05-28 06:35:00|13241.9|13238.9|13242.5|13239.5|13244|13239.6|13241.7|13237.2|152
1622184000000|2021-05-28 06:40:00|13242.7|13239.7|13243.1|13237.1|13244|13239.8|13240.1|13235.6|275
1622184300000|2021-05-28 06:45:00|13243.2|13237.2|13244.1|13241.1|13245.6|13241.4|13241.6|13237.1|197
1622184600000|2021-05-28 06:50:00|13244|13241|13242.4|13239.4|13245.3|13241|13241.9|13237.4|215
1622184900000|2021-05-28 06:55:00|13242.5|13239.5|13241.4|13238.4|13245|13240.7|13241.3|13236.9|211
1622185200000|2021-05-28 07:00:00|13241.5|13238.5|13241.9|13238.9|13243.7|13239.6|13238.2|13233.7|253
1622185500000|2021-05-28 07:05:00|13242.1|13239.1|13239.1|13236.1|13243|13239.1|13238.3|13234.4|250
1622185800000|2021-05-28 07:10:00|13239.2|13236.2|13237.5|13234.5|13241.7|13237.2|13237.3|13232.8|307
1622186100000|2021-05-28 07:15:00|13237.4|13234.4|13240|13237|13242.1|13237.8|13237.4|13233.1|249
1622186400000|2021-05-28 07:20:00|13240.1|13237.1|13240.7|13237.7|13244.1|13240|13240|13235.9|247
1622186700000|2021-05-28 07:25:00|13240.8|13237.8|13239.2|13233.2|13242.4|13238|13238.7|13233.2|184
1622187000000|2021-05-28 07:30:00|13239.3|13233.3|13236|13233|13239.5|13235.1|13235.9|13231.4|219
1622187300000|2021-05-28 07:35:00|13235.9|13232.9|13236.2|13230.2|13238.2|13233.7|13234.7|13230.1|215
1622187600000|2021-05-28 07:40:00|13236.1|13230.1|13235.3|13229.3|13236.2|13231.5|13233.4|13229|153
1622187900000|2021-05-28 07:45:00|13233.9|13230.9|13233.4|13227.4|13235.4|13230.9|13231.6|13227.4|231
1622188200000|2021-05-28 07:50:00|13232|13229|13233.4|13227.4|13234.3|13229.7|13231.7|13227.3|154
1622188500000|2021-05-28 07:55:00|13233.5|13227.5|13236.5|13230.5|13239.2|13233.2|13232.4|13227.4|329
1622188800000|2021-05-28 08:00:00|13236.6|13230.6|13231.9|13228.9|13237.3|13232|13231.9|13227.6|254
1622189100000|2021-05-28 08:05:00|13232|13229|13229.6|13226.6|13234|13229.5|13229.5|13225.1|174
1622189400000|2021-05-28 08:10:00|13229.7|13226.7|13231.2|13225.2|13231.7|13227.2|13229|13224.3|211
1622189700000|2021-05-28 08:15:00|13231.3|13225.3|13229.1|13226.1|13232.5|13228|13228.6|13224.1|245
1622190000000|2021-05-28 08:20:00|13229|13226|13234|13228|13234.3|13229.7|13229|13224.4|257
1622190300000|2021-05-28 08:25:00|13234.1|13228.1|13234.3|13228.3|13236.5|13232|13232.6|13227.9|294
1622190600000|2021-05-28 08:30:00|13234.4|13228.4|13233.1|13227.1|13235|13230.3|13231.4|13226.9|280
1622190900000|2021-05-28 08:35:00|13233.2|13227.2|13232.5|13226.5|13233.6|13229.1|13229.5|13225|248
1622191200000|2021-05-28 08:40:00|13232.6|13226.6|13231.2|13225.2|13232.7|13227.9|13229.9|13225.2|228
1622191500000|2021-05-28 08:45:00|13231.3|13225.3|13233|13227|13233.1|13228.4|13229.6|13225.1|264
1622191800000|2021-05-28 08:50:00|13233.1|13227.1|13232.3|13229.3|13234|13229.6|13230.5|13226.1|207
1622192100000|2021-05-28 08:55:00|13232.4|13229.4|13234.3|13228.3|13235.6|13230.8|13232.2|13227.8|222
1622192400000|2021-05-28 09:00:00|13232.8|13229.8|13231.9|13228.9|13236.3|13231.7|13231.5|13226.9|199
1622192700000|2021-05-28 09:05:00|13233.4|13227.4|13234.3|13231.3|13236.4|13231.9|13231.9|13227.4|197
1622193000000|2021-05-28 09:10:00|13235.8|13229.8|13236.4|13230.4|13237.2|13232.7|13233.5|13229.1|241
1622193300000|2021-05-28 09:15:00|13235|13232|13237.2|13231.2|13237.4|13232.9|13233.6|13228.8|224
1622193600000|2021-05-28 09:20:00|13237.1|13231.1|13236.4|13230.4|13237.8|13233.6|13234.8|13230.3|210
1622193900000|2021-05-28 09:25:00|13236.5|13230.5|13236|13233|13238.1|13233.5|13234.8|13230.4|192
1622194200000|2021-05-28 09:30:00|13236.1|13233.1|13237.2|13234.2|13239|13234.5|13235.4|13231|242
1622194500000|2021-05-28 09:35:00|13237.1|13234.1|13238.5|13235.5|13240.1|13235.7|13236.9|13232.7|233
1622194800000|2021-05-28 09:40:00|13238.4|13235.4|13238.1|13235.1|13240.4|13235.9|13237.9|13233.4|200
1622195100000|2021-05-28 09:45:00|13239.5|13233.5|13239.7|13233.7|13240.5|13236.1|13238|13233.5|151
1622195400000|2021-05-28 09:50:00|13239.6|13233.6|13238|13235|13241.3|13236.7|13237.9|13233.5|214
1622195700000|2021-05-28 09:55:00|13238.1|13235.1|13238|13235|13241.1|13236.8|13238|13233.6|247
1622196000000|2021-05-28 10:00:00|13238.2|13235.2|13237.2|13234.2|13239.4|13235.3|13236|13231.5|160
1622196300000|2021-05-28 10:05:00|13237.1|13234.1|13236.3|13233.3|13239.8|13235.1|13236|13231.4|166
1622196600000|2021-05-28 10:10:00|13236.4|13233.4|13235.8|13229.8|13237.6|13233.4|13233|13228.5|189
1622196900000|2021-05-28 10:15:00|13235.6|13229.6|13231.7|13228.7|13235.6|13231.1|13231.6|13227|148
1622197200000|2021-05-28 10:20:00|13233.2|13227.2|13230.8|13227.8|13233.5|13229.1|13230.6|13225.8|114
1622197500000|2021-05-28 10:25:00|13230.6|13227.6|13233.3|13227.3|13233.5|13228.7|13230.6|13226.2|110
1622197800000|2021-05-28 10:30:00|13233.4|13227.4|13234.9|13228.9|13235.1|13230.6|13231.2|13226.1|161
1622198100000|2021-05-28 10:35:00|13234.8|13228.8|13233|13230|13235.1|13230.6|13232.1|13227.5|124
1622198400000|2021-05-28 10:40:00|13232.6|13229.6|13232.5|13229.5|13234.9|13230.4|13232.1|13227.7|126
1622198700000|2021-05-28 10:45:00|13232.6|13229.6|13235.4|13232.4|13237.1|13232.6|13232.4|13228.9|183
1622199000000|2021-05-28 10:50:00|13235.5|13232.5|13236|13233|13237.3|13233|13235.1|13230.9|168
1622199300000|2021-05-28 10:55:00|13235.9|13232.9|13235.2|13232.2|13238.2|13233.6|13235.2|13230.9|197
1622199600000|2021-05-28 11:00:00|13235.3|13232.3|13234.8|13231.8|13236.8|13232.4|13233.9|13229.5|205
1622199900000|2021-05-28 11:05:00|13234.9|13231.9|13239.6|13233.6|13239.9|13235.5|13234.8|13230.5|126
1622200200000|2021-05-28 11:10:00|13239.4|13233.4|13239.9|13236.9|13241.6|13237.4|13237.1|13232.9|185
1622200500000|2021-05-28 11:15:00|13239.8|13236.8|13246.1|13240.1|13246.1|13241.2|13239.8|13235.4|196
1622200800000|2021-05-28 11:20:00|13246|13240|13245.9|13242.9|13247.9|13243.3|13244.1|13239.6|320
1622201100000|2021-05-28 11:25:00|13245.8|13242.8|13245.2|13242.2|13247.6|13243.2|13244.9|13240.5|217
1622201400000|2021-05-28 11:30:00|13245.3|13242.3|13248.4|13245.4|13250.5|13246|13245.1|13240.6|235
1622201700000|2021-05-28 11:35:00|13249.9|13243.9|13248.7|13245.7|13250.6|13246.2|13247.7|13243.2|208
1622202000000|2021-05-28 11:40:00|13248.6|13245.6|13249.5|13246.5|13252.5|13248.2|13248.6|13244|222
1622202300000|2021-05-28 11:45:00|13249.6|13246.6|13249.9|13246.9|13252.5|13248|13248.1|13243.8|287
1622202600000|2021-05-28 11:50:00|13249.8|13246.8|13252.8|13249.8|13255.1|13250.4|13249.7|13245.5|257
1622202900000|2021-05-28 11:55:00|13252.9|13249.9|13252.2|13249.2|13255.3|13250.8|13250|13245.4|280
1622203200000|2021-05-28 12:00:00|13252.1|13249.1|13255.6|13249.6|13255.7|13251.3|13251.4|13246.9|318
1622203500000|2021-05-28 12:05:00|13255.7|13249.7|13258.1|13255.1|13260.6|13256.2|13254.3|13249.6|340
1622203800000|2021-05-28 12:10:00|13258|13255|13263.2|13260.2|13265.3|13260.7|13257.9|13254|310
1622204100000|2021-05-28 12:15:00|13264.8|13258.8|13260.8|13254.8|13265.7|13261|13259.1|13254.8|259
1622204400000|2021-05-28 12:20:00|13260.7|13254.7|13258.3|13255.3|13260.8|13256.3|13258.1|13253.7|201
1622204700000|2021-05-28 12:25:00|13258.2|13255.2|13261|13255|13262.7|13258.4|13258.2|13253.7|220
1622205000000|2021-05-28 12:30:00|13260.9|13254.9|13256.7|13250.7|13262.1|13257|13250.8|13245.5|442
1622205300000|2021-05-28 12:35:00|13255.3|13252.3|13257.1|13254.1|13260.2|13255.9|13255.2|13250.6|358
1622205600000|2021-05-28 12:40:00|13256.6|13253.6|13257.9|13254.9|13259.3|13254.9|13254.2|13250.1|373
1622205900000|2021-05-28 12:45:00|13257.8|13254.8|13258|13255|13260.7|13256.2|13256.5|13251.9|489
1622206200000|2021-05-28 12:50:00|13257.9|13254.9|13259.7|13256.7|13260.4|13256.7|13257.6|13253.5|266
1622206500000|2021-05-28 12:55:00|13261.2|13255.2|13260.2|13257.2|13262|13257.5|13257.9|13253|291
1622206800000|2021-05-28 13:00:00|13260|13257|13254.7|13251.7|13260.7|13257|13253.7|13248.9|512
1622207100000|2021-05-28 13:05:00|13254.6|13251.6|13254.1|13251.1|13256.7|13252|13251.3|13246.9|433
1622207400000|2021-05-28 13:10:00|13254.2|13251.2|13252.5|13246.5|13256.9|13252.3|13250.9|13246.3|345
1622207700000|2021-05-28 13:15:00|13252.4|13246.4|13253.6|13247.6|13254.2|13249.3|13251.1|13246.4|347
1622208000000|2021-05-28 13:20:00|13253.7|13247.7|13255.4|13249.4|13256.4|13250.8|13251.8|13247.3|380
1622208300000|2021-05-28 13:25:00|13255.5|13249.5|13255.2|13249.2|13258.5|13253|13253.3|13248.9|252
1622208600000|2021-05-28 13:30:00|13255|13249|13247.1|13244.1|13255.1|13251|13246.7|13242.6|340
1622208900000|2021-05-28 13:35:00|13248.6|13242.6|13246.1|13240.1|13249.2|13244.7|13242.9|13238|348
1622209200000|2021-05-28 13:40:00|13246|13240|13246.1|13240.1|13246.1|13241.6|13241.5|13237|196
1622209500000|2021-05-28 13:45:00|13246|13240|13240.3|13234.3|13246.1|13241.5|13240.3|13234.3|364
1622209800000|2021-05-28 13:50:00|13240.4|13234.4|13240.9|13237.9|13242.7|13238.2|13238.6|13233.8|409
1622210100000|2021-05-28 13:55:00|13240.6|13237.6|13240|13234|13241.9|13237.6|13239.1|13233.5|241
1622210400000|2021-05-28 14:00:00|13240.1|13234.1|13237.3|13234.3|13241.4|13236.5|13236.4|13230.4|299
1622210700000|2021-05-28 14:05:00|13237.2|13234.2|13237.9|13231.9|13239.2|13234.9|13235.7|13230.9|274
1622211000000|2021-05-28 14:10:00|13237.8|13231.8|13237.7|13231.7|13237.9|13233.4|13234.4|13229.7|316
1622211300000|2021-05-28 14:15:00|13237.6|13231.6|13240.3|13234.3|13240.4|13235.8|13235.9|13231.1|226
1622211600000|2021-05-28 14:20:00|13240.2|13234.2|13240.1|13234.1|13240.8|13236.3|13238.2|13233.7|174
1622211900000|2021-05-28 14:25:00|13240|13234|13240.1|13234.1|13240.9|13236.4|13238.4|13233.8|215
1622212200000|2021-05-28 14:30:00|13240.2|13234.2|13234.3|13228.3|13241.5|13236.7|13234.3|13228.3|317
1622212500000|2021-05-28 14:35:00|13232.8|13229.8|13237.6|13231.6|13237.7|13233|13232.8|13228.4|359
1622212800000|2021-05-28 14:40:00|13237.5|13231.5|13236.1|13230.1|13239.4|13234.9|13233.9|13228.9|326
1622213100000|2021-05-28 14:45:00|13236|13230|13238.7|13232.7|13239.2|13233.9|13234.3|13229|425
1622213400000|2021-05-28 14:50:00|13238.6|13232.6|13235.5|13229.5|13238.8|13232.8|13232.3|13227.3|315
1622213700000|2021-05-28 14:55:00|13235.6|13229.6|13237.7|13231.7|13238.6|13234.1|13232|13227.2|500
1622214000000|2021-05-28 15:00:00|13237.5|13231.5|13231.7|13228.7|13238|13233.5|13231.2|13226.8|366
1622214300000|2021-05-28 15:05:00|13231.8|13228.8|13234.2|13228.2|13235|13230.5|13231.5|13227|174
1622214600000|2021-05-28 15:10:00|13234.3|13228.3|13235.5|13229.5|13235.9|13231.3|13233.1|13228.1|135
1622214900000|2021-05-28 15:15:00|13235.6|13229.6|13234.9|13228.9|13235.6|13231.1|13233.8|13228.8|126
1622215200000|2021-05-28 15:20:00|13234.8|13228.8|13231.5|13228.5|13235.2|13230.4|13231.3|13226.9|170
1622215500000|2021-05-28 15:25:00|13231.4|13228.4|13232.8|13226.8|13233.3|13228.6|13231.2|13226.7|204
1622215800000|2021-05-28 15:30:00|13232.7|13226.7|13230.2|13224.2|13232.7|13227.4|13228.7|13224.2|289
1622216100000|2021-05-28 15:35:00|13230.3|13224.3|13230.6|13224.6|13231.6|13227|13228.5|13223.9|214
1622216400000|2021-05-28 15:40:00|13230.5|13224.5|13230.7|13224.7|13231|13226.4|13228|13223.3|244
1622216700000|2021-05-28 15:45:00|13230.8|13224.8|13229.3|13223.3|13231.4|13227|13227.9|13223.3|244
1622217000000|2021-05-28 15:50:00|13229.2|13223.2|13229.5|13223.5|13230.2|13225.7|13227.6|13223.2|225
1622217300000|2021-05-28 15:55:00|13229.4|13223.4|13230.7|13224.7|13230.9|13226.2|13227.7|13223.2|180
1622217600000|2021-05-28 16:00:00|13230.6|13224.6|13230.8|13224.8|13231.2|13226.5|13228.7|13224|222
1622217900000|2021-05-28 16:05:00|13230.9|13224.9|13230.5|13224.5|13231.2|13226.6|13229|13224.3|172
1622218200000|2021-05-28 16:10:00|13230.6|13224.6|13229.8|13223.8|13230.6|13225.8|13227.9|13223.4|148
1622218500000|2021-05-28 16:15:00|13229.7|13223.7|13228.7|13222.7|13229.9|13224.5|13226.6|13222.1|162
1622218800000|2021-05-28 16:20:00|13228.8|13222.8|13229.2|13223.2|13229.8|13225.4|13227.5|13222.6|184
1622219100000|2021-05-28 16:25:00|13229.4|13223.4|13228.2|13222.2|13229.5|13223.5|13228.1|13222.1|148
1622219400000|2021-05-28 16:30:00|13228.3|13222.3|13227.8|13224.8|13229.6|13224.8|13226.8|13222|188
1622219700000|2021-05-28 16:35:00|13229.3|13223.3|13228.7|13222.7|13230.9|13225.2|13228.1|13222.6|188
1622220000000|2021-05-28 16:40:00|13229|13223|13226.8|13220.8|13229.3|13224.1|13226.5|13220.5|156
1622220300000|2021-05-28 16:45:00|13226.9|13220.9|13227.6|13221.6|13227.8|13223|13226|13220.6|161
1622220600000|2021-05-28 16:50:00|13227.7|13221.7|13227.2|13221.2|13227.7|13221.7|13227|13221|144
1622220900000|2021-05-28 16:55:00|13227.1|13221.1|13226.7|13220.7|13227.3|13222.2|13225.2|13220.1|191
1622221200000|2021-05-28 17:00:00|13226.6|13220.6|13227.6|13221.6|13227.7|13221.7|13226.1|13220.1|169
1622221500000|2021-05-28 17:05:00|13227.4|13221.4|13227.4|13221.4|13228.1|13222.1|13226.7|13220.7|139
1622221800000|2021-05-28 17:10:00|13227.5|13221.5|13226.6|13223.6|13228.4|13223.8|13226|13221.3|217
1622222100000|2021-05-28 17:15:00|13226.7|13223.7|13227.4|13221.4|13228.2|13223.7|13225.8|13221.1|165
1622222400000|2021-05-28 17:20:00|13227.5|13221.5|13227.1|13221.1|13228.1|13223.5|13225.9|13220.6|164
1622222700000|2021-05-28 17:25:00|13227.2|13221.2|13226.5|13220.5|13227.9|13223.4|13225.7|13220.4|134
1622223000000|2021-05-28 17:30:00|13225.1|13222.1|13226.7|13220.7|13227.2|13222.6|13225|13220.3|138
1622223300000|2021-05-28 17:35:00|13226.6|13220.6|13227.1|13221.1|13227.1|13222.5|13225.5|13220.2|116
1622223600000|2021-05-28 17:40:00|13226.8|13220.8|13226.9|13220.9|13227.6|13222|13224.9|13220.3|129
1622223900000|2021-05-28 17:45:00|13226.7|13220.7|13227|13221|13227.5|13221.5|13226.5|13220.5|159
1622224200000|2021-05-28 17:50:00|13226.8|13220.8|13227.5|13221.5|13227.7|13222.6|13225.4|13220.6|191
1622224500000|2021-05-28 17:55:00|13227.4|13221.4|13226.8|13220.8|13227.5|13221.5|13226.2|13220.2|205
1622224800000|2021-05-28 18:00:00|13226.6|13220.6|13229.2|13223.2|13229.5|13223.5|13226.3|13220.3|228
1622225100000|2021-05-28 18:05:00|13229|13223|13229.4|13223.4|13229.5|13224.9|13227.4|13222.2|166
1622225400000|2021-05-28 18:10:00|13229.5|13223.5|13231.1|13225.1|13231.2|13225.7|13227.8|13223.4|108
1622225700000|2021-05-28 18:15:00|13231.2|13225.2|13229.2|13226.2|13231.3|13226.3|13229.2|13223.5|113
1622226000000|2021-05-28 18:20:00|13229.3|13226.3|13230.7|13224.7|13232|13226.6|13228.6|13224|174
1622226300000|2021-05-28 18:25:00|13230.6|13224.6|13230|13224|13230.8|13224.8|13229.9|13223.9|111
1622226600000|2021-05-28 18:30:00|13229.9|13223.9|13228.9|13225.9|13231.3|13226.4|13228.9|13223.9|141
1622226900000|2021-05-28 18:35:00|13228.7|13225.7|13229.9|13223.9|13231.1|13225.9|13228.3|13223.5|130
1622227200000|2021-05-28 18:40:00|13230|13224|13230.3|13224.3|13230.5|13225.6|13228.4|13223.7|93
1622227500000|2021-05-28 18:45:00|13230.4|13224.4|13230.4|13224.4|13230.5|13225.7|13228.1|13223.7|97
1622227800000|2021-05-28 18:50:00|13228.8|13225.8|13229.5|13223.5|13230.6|13225.8|13228.1|13223.5|112
1622228100000|2021-05-28 18:55:00|13229.6|13223.6|13227.2|13221.2|13230|13225.3|13227.1|13221.1|122
1622228400000|2021-05-28 19:00:00|13227.3|13221.3|13226.8|13220.8|13227.3|13221.3|13226.5|13220.5|88
1622228700000|2021-05-28 19:05:00|13226.9|13220.9|13227|13221|13227.4|13222.8|13225.5|13220.8|66
1622229000000|2021-05-28 19:10:00|13226.9|13220.9|13227.1|13221.1|13227.2|13222.7|13225.5|13220.7|74
1622229300000|2021-05-28 19:15:00|13227|13221|13225.7|13222.7|13227.2|13222.7|13225.3|13220.9|82
1622229600000|2021-05-28 19:20:00|13227.2|13221.2|13226.9|13220.9|13227.3|13222.7|13225.4|13220.8|73
1622229900000|2021-05-28 19:25:00|13225.5|13222.5|13227|13221|13227.1|13222.5|13225.2|13220.6|58
1622230200000|2021-05-28 19:30:00|13226.8|13220.8|13227.4|13221.4|13227.4|13221.4|13226.8|13220.8|83
1622230500000|2021-05-28 19:35:00|13227.9|13221.9|13227.4|13221.4|13228|13222.8|13225.5|13220.9|84
1622230800000|2021-05-28 19:40:00|13225.9|13222.9|13227.4|13221.4|13227.5|13223|13225.5|13220.9|108
1622231100000|2021-05-28 19:45:00|13227.3|13221.3|13227|13221|13227.8|13222.8|13225.6|13220.8|69
1622231400000|2021-05-28 19:50:00|13225.4|13222.4|13227.2|13221.2|13227.2|13222.7|13225.4|13221|63
1622231700000|2021-05-28 19:55:00|13227.4|13221.4|13227.3|13221.3|13227.5|13222.6|13225.5|13220.6|84
1622232000000|2021-05-28 20:00:00|13227.4|13221.4|13227.4|13221.4|13228|13222|13226.9|13220.9|127
1622232300000|2021-05-28 20:05:00|13227.5|13221.5|13227.3|13221.3|13227.8|13221.8|13226.6|13220.6|106
1622232600000|2021-05-28 20:10:00|13227.2|13221.2|13227.8|13221.8|13227.9|13221.9|13227.1|13221.1|93
1622232900000|2021-05-28 20:15:00|13227.9|13221.9|13227.7|13221.7|13228.3|13222.3|13227.4|13221.4|139
1622233200000|2021-05-28 20:20:00|13227.8|13221.8|13229|13223|13229|13223|13227.1|13221.1|184
1622233500000|2021-05-28 20:25:00|13228.9|13222.9|13230.1|13224.1|13230.4|13224.4|13228.9|13222.9|121
1622233800000|2021-05-28 20:30:00|13230.2|13224.2|13229.8|13223.8|13230.5|13224.5|13229.3|13223.3|108
1622234100000|2021-05-28 20:35:00|13229.7|13223.7|13230.7|13224.7|13231.9|13225.9|13229.3|13223.3|184
1622234400000|2021-05-28 20:40:00|13230.9|13224.9|13232.5|13226.5|13233.9|13226.8|13230.7|13222.4|264
1622234700000|2021-05-28 20:45:00|13232.6|13226.4|13232.5|13225.8|13235.6|13226.8|13231.3|13222.3|130
1622235000000|2021-05-28 20:50:00|13232|13226|13229.8|13222.6|13233.2|13226.7|13227.3|13216.9|268
1622235300000|2021-05-28 20:55:00|13230.7|13221.1|13235.6|13219.6|13237.8|13225.1|13229.2|13218.4|160
1622404800000|2021-05-30 20:00:00|13230.4|13223.4|13237|13217.1|13237|13223.4|13227|13217|40
1622405100000|2021-05-30 20:05:00|13230.1|13223.1|13230.4|13223.4|13230.4|13223.4|13230.1|13223.1|4
1622405700000|2021-05-30 20:15:00|13227|13220|13227|13220|13230.4|13223.4|13227|13220|12
1622406000000|2021-05-30 20:20:00|13230.1|13223.1|13230.4|13223.4|13230.4|13223.4|13227|13220|14
1622406300000|2021-05-30 20:25:00|13230.1|13223.1|13230.1|13223.1|13230.4|13223.4|13227|13220|13
1622406600000|2021-05-30 20:30:00|13230.4|13223.4|13229|13222|13231.3|13224.3|13227|13220|17
1622406900000|2021-05-30 20:35:00|13230.4|13223.4|13230.4|13223.4|13230.4|13223.4|13230.1|13223.1|5
1622407200000|2021-05-30 20:40:00|13230.1|13223.1|13230.4|13223.4|13230.4|13223.4|13230.1|13223.1|4
1622407500000|2021-05-30 20:45:00|13230.1|13223.1|13230.1|13223.1|13230.4|13223.4|13230.1|13223.1|7
1622407800000|2021-05-30 20:50:00|13230.4|13223.4|13227|13220|13230.4|13223.4|13227|13220|8
1622408100000|2021-05-30 20:55:00|13233.4|13219.6|13230.4|13223.4|13234.3|13223.4|13227|13219.4|36
1622408400000|2021-05-30 21:00:00|13229.4|13222.4|13226.7|13219.7|13230.7|13223.7|13226.3|13217.1|53
1622408700000|2021-05-30 21:05:00|13228.9|13221.9|13231|13217.8|13238|13223.5|13226.6|13216|103
1622409000000|2021-05-30 21:10:00|13227.1|13220.1|13229.6|13223.6|13232.8|13224.5|13226.4|13217|74
1622409300000|2021-05-30 21:15:00|13228.7|13222.7|13233.2|13221.5|13236|13224.2|13227.2|13218|82
1622409600000|2021-05-30 21:20:00|13233.1|13221.6|13233|13221.7|13234|13224.3|13227.4|13220|49
1622409900000|2021-05-30 21:25:00|13233.3|13221.4|13228.3|13222.3|13233.4|13224.2|13226.5|13220.5|61
1622410200000|2021-05-30 21:30:00|13229.5|13223.5|13230|13224|13233.4|13224.4|13228.1|13220.9|80
1622410500000|2021-05-30 21:35:00|13228.9|13222.9|13230.2|13224.2|13234.1|13224.4|13227.3|13220.5|155
1622410800000|2021-05-30 21:40:00|13230.3|13224.3|13229.9|13223.9|13234|13224.4|13227.9|13220|137
1622411100000|2021-05-30 21:45:00|13228.8|13222.8|13233.4|13220.3|13233.6|13224.3|13228.3|13218.7|197
1622411400000|2021-05-30 21:50:00|13233.3|13220.9|13232.2|13221.2|13233.4|13222.1|13229.6|13219.5|244
1622411700000|2021-05-30 21:55:00|13230.4|13221.1|13231|13219.9|13233.5|13222.5|13229|13219.1|195
1622412000000|2021-05-30 22:00:00|13231.3|13220.1|13231.8|13221.6|13233.7|13224.5|13230.1|13218.5|287
1622412300000|2021-05-30 22:05:00|13231.4|13221.3|13232.1|13223.3|13233.5|13224.2|13230.2|13220.7|226
1622412600000|2021-05-30 22:10:00|13232|13222.9|13231.9|13222.3|13233.2|13223.8|13229.8|13220.7|140
1622412900000|2021-05-30 22:15:00|13230.2|13220.8|13231|13222.3|13233.1|13223.5|13229.6|13220.8|169
1622413200000|2021-05-30 22:20:00|13231.9|13223|13231.3|13222.3|13232.5|13223.3|13229.2|13220.4|174
1622413500000|2021-05-30 22:25:00|13231.5|13222.6|13230.5|13221.6|13232.8|13223.4|13229.6|13221.1|184
1622413800000|2021-05-30 22:30:00|13231.1|13222.5|13231.4|13222.2|13232.9|13223.4|13229.4|13220|150
1622414100000|2021-05-30 22:35:00|13231.5|13222.3|13231.2|13221.8|13233.4|13223.7|13229.3|13220.2|144
1622414400000|2021-05-30 22:40:00|13230.9|13222.9|13231.9|13225.9|13232.9|13226.1|13229.7|13221.7|190
1622414700000|2021-05-30 22:45:00|13231.8|13225.8|13232|13226|13233|13227.7|13230.6|13224.9|87
1622415000000|2021-05-30 22:50:00|13232.1|13226.1|13230.5|13227.5|13232.9|13227.6|13230.4|13225|95
1622415300000|2021-05-30 22:55:00|13232.1|13226.1|13231.6|13225.6|13232.9|13227.6|13230.4|13224|103
1622415600000|2021-05-30 23:00:00|13231|13225|13230.7|13224.7|13232.4|13226.4|13229.4|13224.2|129
1622415900000|2021-05-30 23:05:00|13230.6|13224.6|13231.7|13225.7|13232|13227.5|13229.7|13224.5|94
1622416200000|2021-05-30 23:10:00|13231.8|13225.8|13233.7|13227.7|13233.8|13229|13231.2|13225.7|82
1622416500000|2021-05-30 23:15:00|13233.9|13227.9|13232.6|13226.6|13233.9|13229|13230.8|13226.3|118
1622416800000|2021-05-30 23:20:00|13232.5|13226.5|13230.5|13227.5|13232.6|13227.9|13230.3|13225.7|93
1622417100000|2021-05-30 23:25:00|13230.4|13227.4|13230.4|13227.4|13232.2|13227.8|13230.1|13225.6|81
1622417400000|2021-05-30 23:30:00|13230.6|13227.6|13229.2|13226.2|13231.9|13227.6|13229.1|13224.5|94
1622417700000|2021-05-30 23:35:00|13230.8|13224.8|13233.3|13227.3|13233.4|13228|13229.3|13224.8|99
1622418000000|2021-05-30 23:40:00|13233.6|13227.6|13235.7|13229.7|13236.2|13230.2|13232.7|13227.4|97
1622418300000|2021-05-30 23:45:00|13235.8|13229.8|13234.1|13228.1|13235.8|13231.3|13232.3|13227.9|112
1622418600000|2021-05-30 23:50:00|13232.4|13229.4|13233.8|13227.8|13234.3|13229.9|13232.3|13227.3|82
1622418900000|2021-05-30 23:55:00|13233.9|13227.9|13236.3|13230.3|13237.1|13231.1|13232.2|13227.8|116
1622419200000|2021-05-31 00:00:00|13236.2|13230.2|13241.8|13235.8|13243.7|13239|13234.7|13230.1|316
1622419500000|2021-05-31 00:05:00|13241.7|13235.7|13243.4|13237.4|13244.2|13239.7|13239.5|13235|255
1622419800000|2021-05-31 00:10:00|13243.5|13237.5|13241.2|13238.2|13244.1|13239.5|13240|13236.2|170
1622420100000|2021-05-31 00:15:00|13241.1|13238.1|13244.6|13238.6|13244.8|13240.3|13239.4|13235.5|219
1622420400000|2021-05-31 00:20:00|13243.2|13240.2|13244.7|13238.7|13245.1|13240.4|13242.4|13238|178
1622420700000|2021-05-31 00:25:00|13244.6|13238.6|13243.4|13240.4|13245|13240.4|13241.9|13237.5|203
1622421000000|2021-05-31 00:30:00|13243.3|13240.3|13242.4|13239.4|13245.3|13241|13242.3|13238|185
1622421300000|2021-05-31 00:35:00|13242.5|13239.5|13242.7|13239.7|13246.1|13241.6|13241.3|13237.4|180
1622421600000|2021-05-31 00:40:00|13242.8|13239.8|13241|13238|13244.6|13240.3|13240.8|13237.4|127
1622421900000|2021-05-31 00:45:00|13241.1|13238.1|13242.7|13236.7|13242.7|13238.5|13240.2|13236.1|131
1622422200000|2021-05-31 00:50:00|13242.8|13236.8|13238.1|13235.1|13242.8|13238.5|13237.1|13233|319
1622422500000|2021-05-31 00:55:00|13238.6|13232.6|13237|13231|13240.3|13235.7|13235.5|13230.9|188
1622422800000|2021-05-31 01:00:00|13237.1|13231.1|13235.8|13232.8|13237.6|13233.1|13234.5|13229.8|156
1622423100000|2021-05-31 01:05:00|13237.4|13231.4|13232.8|13229.8|13237.9|13233.4|13231.9|13227.5|313
1622423400000|2021-05-31 01:10:00|13234.3|13228.3|13233.9|13227.9|13235.7|13231.3|13232|13227.5|243
1622423700000|2021-05-31 01:15:00|13233.8|13227.8|13228.7|13222.7|13234.6|13229.8|13225.6|13220.5|362
1622424000000|2021-05-31 01:20:00|13228.6|13222.6|13229.9|13226.9|13231.6|13227.1|13226.5|13222.3|289
1622424300000|2021-05-31 01:25:00|13229.8|13226.8|13231.2|13228.2|13233.2|13228.6|13229.7|13225.6|261
1622424600000|2021-05-31 01:30:00|13231.1|13228.1|13231.9|13228.9|13233.8|13229.9|13230.7|13226.3|305
1622424900000|2021-05-31 01:35:00|13232|13229|13232.9|13226.9|13236.9|13231.4|13230.8|13226.5|286
1622425200000|2021-05-31 01:40:00|13233.1|13227.1|13233|13230|13235.1|13230.7|13230.3|13225.8|265
1622425500000|2021-05-31 01:45:00|13232.9|13229.9|13233.4|13230.4|13235.2|13230.6|13230.1|13225.5|230
1622425800000|2021-05-31 01:50:00|13233.3|13230.3|13231.8|13225.8|13234.7|13230.5|13230.1|13225.7|262
1622426100000|2021-05-31 01:55:00|13230.5|13227.5|13229.5|13223.5|13232.9|13228.3|13227.8|13223.2|323
1622426400000|2021-05-31 02:00:00|13229.4|13223.4|13228.2|13222.2|13230.2|13225.7|13226.4|13222.1|294
1622426700000|2021-05-31 02:05:00|13228.1|13222.1|13227.3|13221.3|13228.2|13224.1|13225.8|13221.2|152
1622427000000|2021-05-31 02:10:00|13227.2|13221.2|13226.2|13223.2|13229|13224.5|13224.7|13220|229
1622427300000|2021-05-31 02:15:00|13226|13223|13225.3|13222.3|13229|13224.5|13225.3|13220.9|174
1622427600000|2021-05-31 02:20:00|13225.2|13222.2|13226.6|13223.6|13228.1|13223.9|13224|13220|252
1622427900000|2021-05-31 02:25:00|13226.7|13223.7|13224|13221|13227.8|13224.2|13223.8|13219.7|201
1622428200000|2021-05-31 02:30:00|13223.9|13220.9|13221.9|13218.9|13225.4|13221|13221.9|13217.5|230
1622428500000|2021-05-31 02:35:00|13222|13219|13221.7|13218.7|13224.6|13220.4|13221.6|13217.5|258
1622428800000|2021-05-31 02:40:00|13221.8|13218.8|13219.7|13216.7|13223.2|13218.9|13219.3|13215.3|196
1622429100000|2021-05-31 02:45:00|13219.8|13216.8|13220.6|13217.6|13222.7|13218.3|13219.7|13215.3|206
1622429400000|2021-05-31 02:50:00|13220.7|13217.7|13222.4|13216.4|13222.7|13217.9|13219.9|13215.4|123
1622429700000|2021-05-31 02:55:00|13222.3|13216.3|13221.1|13218.1|13224.7|13220.3|13220.9|13216.3|211
1622430000000|2021-05-31 03:00:00|13221.3|13218.3|13222.9|13219.9|13224.8|13220.2|13221.1|13216.7|198
1622430300000|2021-05-31 03:05:00|13222.8|13219.8|13223.1|13220.1|13224.7|13220.3|13222.3|13217.8|143
1622430600000|2021-05-31 03:10:00|13223|13220|13225.6|13222.6|13227.8|13223.3|13223|13219.4|111
1622430900000|2021-05-31 03:15:00|13225.5|13222.5|13226.5|13223.5|13228.1|13224|13225|13220.6|206
1622431200000|2021-05-31 03:20:00|13226.3|13223.3|13228.1|13225.1|13229.8|13225.2|13225.3|13220.7|166
1622431500000|2021-05-31 03:25:00|13228|13225|13228.2|13225.2|13229.5|13225.5|13227.9|13223.5|79
1622431800000|2021-05-31 03:30:00|13228.1|13225.1|13231.2|13225.2|13231.7|13227.2|13227.8|13224.3|142
1622432100000|2021-05-31 03:35:00|13231.3|13225.3|13229.6|13226.6|13232.1|13228|13229.4|13225|161
1622432400000|2021-05-31 03:40:00|13229.7|13226.7|13229.5|13226.5|13231.5|13227.4|13228.9|13224.6|134
1622432700000|2021-05-31 03:45:00|13229.3|13226.3|13230.7|13224.7|13231|13226.7|13228.9|13224.7|118
1622433000000|2021-05-31 03:50:00|13230.8|13224.8|13228.9|13225.9|13231|13226.7|13228.5|13224.1|120
1622433300000|2021-05-31 03:55:00|13228.8|13225.8|13228.7|13225.7|13230.1|13226|13227.4|13223|161
1622433600000|2021-05-31 04:00:00|13228.8|13225.8|13228.9|13225.9|13230.7|13226.2|13228.5|13223.9|96
1622433900000|2021-05-31 04:05:00|13228.8|13225.8|13230.2|13227.2|13230.4|13227.3|13228.6|13224.3|92
1622434200000|2021-05-31 04:10:00|13230.1|13227.1|13230.7|13227.7|13233.6|13229|13230|13226.4|130
1622434500000|2021-05-31 04:15:00|13230.8|13227.8|13229.6|13226.6|13232.2|13227.8|13229.6|13225.4|135
1622434800000|2021-05-31 04:20:00|13229.5|13226.5|13228.7|13225.7|13230.7|13226.5|13228|13223.7|113
1622435100000|2021-05-31 04:25:00|13228.8|13225.8|13228.8|13225.8|13230.5|13226|13228.6|13224.2|61
1622435400000|2021-05-31 04:30:00|13228.7|13225.7|13228.2|13222.2|13229|13225.7|13225.9|13221.4|163
1622435700000|2021-05-31 04:35:00|13228.1|13222.1|13230.2|13224.2|13230.2|13225.8|13226.5|13222|155
1622436000000|2021-05-31 04:40:00|13230.3|13224.3|13232.9|13226.9|13233.5|13228.6|13228.1|13223.7|146
1622436300000|2021-05-31 04:45:00|13232.8|13226.8|13231.4|13225.4|13233.5|13229.1|13229.2|13224.5|158
1622436600000|2021-05-31 04:50:00|13231.3|13225.3|13229.1|13226.1|13231.6|13227|13228.5|13224.2|134
1622436900000|2021-05-31 04:55:00|13229.2|13226.2|13228|13225|13230.5|13226.3|13227.8|13223.4|146
1622437200000|2021-05-31 05:00:00|13228.1|13225.1|13229|13226|13230.5|13226|13227.8|13223.4|110
1622437500000|2021-05-31 05:05:00|13228.9|13225.9|13228.8|13225.8|13231.1|13226.7|13228.6|13224.4|139
1622437800000|2021-05-31 05:10:00|13228.9|13225.9|13229.2|13226.2|13231.6|13227.4|13228.8|13224.7|150
1622438100000|2021-05-31 05:15:00|13229.3|13226.3|13227.8|13224.8|13230.9|13226.5|13227.7|13223.4|77
1622438400000|2021-05-31 05:20:00|13227.7|13224.7|13226.9|13223.9|13229.7|13225.2|13226.9|13222.4|116
1622438700000|2021-05-31 05:25:00|13227|13224|13225.8|13222.8|13228.3|13224|13225.6|13221.5|135
1622439000000|2021-05-31 05:30:00|13225.7|13222.7|13229.2|13226.2|13231.1|13227.1|13224|13219.8|206
1622439300000|2021-05-31 05:35:00|13230.8|13224.8|13231.8|13228.8|13233.3|13228.9|13228|13223.4|184
1622439600000|2021-05-31 05:40:00|13231.9|13228.9|13237.6|13234.6|13239.8|13235.3|13231.9|13228.4|242
1622439900000|2021-05-31 05:45:00|13237.5|13234.5|13236.1|13233.1|13242.7|13237|13235.5|13231.1|214
1622440200000|2021-05-31 05:50:00|13236|13233|13238.4|13235.4|13241|13236.4|13236|13231.3|320
1622440500000|2021-05-31 05:55:00|13239.9|13233.9|13236.7|13230.7|13240.2|13235.8|13235.3|13229.9|225
1622440800000|2021-05-31 06:00:00|13236.5|13230.5|13236.3|13233.3|13238.4|13233.9|13234.8|13229.3|209
1622441100000|2021-05-31 06:05:00|13236.2|13233.2|13233.7|13227.7|13237.7|13233.2|13232.1|13227.5|217
1622441400000|2021-05-31 06:10:00|13233.6|13227.6|13233.3|13227.3|13235.4|13230|13232.3|13227.2|180
1622441700000|2021-05-31 06:15:00|13233.4|13227.4|13232.1|13226.1|13233.9|13229.1|13229.6|13224.6|269
1622442000000|2021-05-31 06:20:00|13230.7|13227.7|13233.1|13227.1|13235.5|13231|13229.9|13225.4|241
1622442300000|2021-05-31 06:25:00|13233.2|13227.2|13232.5|13229.5|13234.2|13229.7|13230.4|13225.8|271
1622442600000|2021-05-31 06:30:00|13232.4|13229.4|13233.3|13230.3|13235.6|13231|13231.1|13226.3|250
1622442900000|2021-05-31 06:35:00|13233.2|13230.2|13236|13230|13237.6|13233.2|13233.1|13228.5|254
1622443200000|2021-05-31 06:40:00|13235.9|13229.9|13239|13233|13239|13234.5|13234.5|13229.8|189
1622443500000|2021-05-31 06:45:00|13239.1|13233.1|13232.2|13229.2|13239.2|13234.7|13232.2|13227.7|234
1622443800000|2021-05-31 06:50:00|13232.3|13229.3|13231.4|13228.4|13234.4|13229.7|13231.2|13226.8|153
1622444100000|2021-05-31 06:55:00|13231.5|13228.5|13229.9|13226.9|13233.7|13229.3|13229.8|13225.2|215
1622444400000|2021-05-31 07:00:00|13230|13227|13228.3|13222.3|13231.7|13227.2|13226.8|13222|227
1622444700000|2021-05-31 07:05:00|13228.2|13222.2|13229.6|13223.6|13231.4|13226.9|13227.2|13222.2|220
1622445000000|2021-05-31 07:10:00|13229.5|13223.5|13229.5|13223.5|13230.2|13225.3|13227.7|13222.9|225
1622445300000|2021-05-31 07:15:00|13229.3|13223.3|13229.7|13223.7|13230|13224.9|13227.3|13222.5|202
1622445600000|2021-05-31 07:20:00|13229.6|13223.6|13226.9|13220.9|13229.8|13223.8|13225.4|13220.3|213
1622445900000|2021-05-31 07:25:00|13226.7|13220.7|13224.8|13221.8|13228.5|13223.3|13224.5|13219.9|241
1622446200000|2021-05-31 07:30:00|13224.7|13221.7|13223.8|13217.8|13226.3|13221.9|13221.8|13216.9|299
1622446500000|2021-05-31 07:35:00|13223.9|13217.9|13223.2|13217.2|13224.9|13220|13221|13216.5|284
1622446800000|2021-05-31 07:40:00|13223.3|13217.3|13225|13219|13225.9|13221|13222|13217.2|190
1622447100000|2021-05-31 07:45:00|13224.9|13218.9|13226.2|13220.2|13226.7|13222.1|13222|13217.5|273
1622447400000|2021-05-31 07:50:00|13226.3|13220.3|13224.4|13218.4|13226.6|13221.9|13223.1|13218.2|276
1622447700000|2021-05-31 07:55:00|13224.5|13218.5|13223.8|13217.8|13225.3|13220.6|13220.8|13216.3|291
1622448000000|2021-05-31 08:00:00|13224|13218|13225.4|13219.4|13225.6|13221.1|13222.2|13217.5|255
1622448300000|2021-05-31 08:05:00|13225.5|13219.5|13224.7|13218.7|13226.8|13222|13223|13218.6|172
1622448600000|2021-05-31 08:10:00|13224.4|13218.4|13220.8|13217.8|13224.5|13219.9|13220.7|13216.1|163
1622448900000|2021-05-31 08:15:00|13220.7|13217.7|13222.6|13216.6|13222.6|13217.8|13218.1|13213.5|233
1622449200000|2021-05-31 08:20:00|13222.7|13216.7|13222.1|13216.1|13223|13218|13219.8|13215.4|209
1622449500000|2021-05-31 08:25:00|13222|13216|13220.6|13217.6|13223.4|13218|13220.2|13215.4|209
1622449800000|2021-05-31 08:30:00|13222.1|13216.1|13219.5|13213.5|13222.1|13217.3|13217.7|13213.3|149
1622450100000|2021-05-31 08:35:00|13219.4|13213.4|13218.8|13212.8|13219.6|13215.1|13216.4|13211.8|149
1622450400000|2021-05-31 08:40:00|13217.3|13214.3|13220.8|13214.8|13221.1|13216.8|13217.1|13212.6|197
1622450700000|2021-05-31 08:45:00|13220.9|13214.9|13229.1|13223.1|13231.1|13226.6|13218.8|13214.2|441
1622451000000|2021-05-31 08:50:00|13228.8|13222.8|13224.4|13218.4|13228.8|13223.6|13222.6|13218.1|307
1622451300000|2021-05-31 08:55:00|13224.1|13218.1|13219.2|13213.2|13224.3|13218.8|13217|13212.4|423
1622451600000|2021-05-31 09:00:00|13217.8|13214.8|13221.2|13215.2|13223.2|13217.7|13216.8|13212.2|356
1622451900000|2021-05-31 09:05:00|13221.3|13215.3|13223.5|13217.5|13224.1|13218.1|13219.7|13214.8|304
1622452200000|2021-05-31 09:10:00|13223.4|13217.4|13229.9|13223.9|13230.4|13224.4|13221.9|13217.1|302
1622452500000|2021-05-31 09:15:00|13230|13224|13226.1|13223.1|13230.6|13225.9|13226.1|13221.7|252
1622452800000|2021-05-31 09:20:00|13226.2|13223.2|13228.2|13222.2|13228.4|13223.3|13224.5|13219.3|259
1622453100000|2021-05-31 09:25:00|13228.1|13222.1|13228.8|13222.8|13229.7|13224.9|13226.6|13221.8|244
1622453400000|2021-05-31 09:30:00|13228.7|13222.7|13229.3|13223.3|13229.6|13225|13227.2|13222.4|182
1622453700000|2021-05-31 09:35:00|13229.2|13223.2|13229.8|13226.8|13231.9|13227.5|13227.8|13223.2|217
1622454000000|2021-05-31 09:40:00|13229.9|13226.9|13234.3|13228.3|13236.4|13231.4|13229.8|13225.4|309
1622454300000|2021-05-31 09:45:00|13234.4|13228.4|13232.6|13226.6|13234.7|13230.2|13231.4|13226.6|205
1622454600000|2021-05-31 09:50:00|13232.7|13226.7|13232.8|13226.8|13233.2|13228.6|13231|13226.5|172
1622454900000|2021-05-31 09:55:00|13232.9|13226.9|13232.9|13229.9|13234.4|13229.9|13231.2|13226.5|186
1622455200000|2021-05-31 10:00:00|13234.4|13228.4|13234|13228|13234.7|13230.2|13232.1|13227.8|227
1622455500000|2021-05-31 10:05:00|13234.1|13228.1|13232.6|13226.6|13234.4|13229.7|13230.1|13225.2|228
1622455800000|2021-05-31 10:10:00|13232.7|13226.7|13231.7|13225.7|13233.3|13228.8|13229|13224.5|170
1622456100000|2021-05-31 10:15:00|13230.2|13227.2|13230.8|13224.8|13231.4|13227.3|13228.9|13224.4|208
1622456400000|2021-05-31 10:20:00|13229.3|13226.3|13228.7|13225.7|13230.7|13226.4|13228|13222.9|186
1622456700000|2021-05-31 10:25:00|13228.6|13225.6|13231.4|13225.4|13231.4|13226.7|13228|13223.4|195
1622457000000|2021-05-31 10:30:00|13229.9|13226.9|13230.3|13227.3|13232.3|13227.8|13229.4|13225|186
1622457300000|2021-05-31 10:35:00|13231.6|13225.6|13228.8|13225.8|13231.6|13227.1|13228.8|13224.2|135
1622457600000|2021-05-31 10:40:00|13228.7|13225.7|13227.9|13224.9|13230.5|13225.9|13227.6|13223.1|180
1622457900000|2021-05-31 10:45:00|13229.4|13223.4|13230.4|13224.4|13230.6|13226|13227.7|13223.2|110
1622458200000|2021-05-31 10:50:00|13230.5|13224.5|13230.2|13224.2|13230.7|13226.3|13228.9|13224.1|83
1622458500000|2021-05-31 10:55:00|13228.8|13225.8|13227.4|13221.4|13230.4|13225.9|13225.9|13221.4|167
1622458800000|2021-05-31 11:00:00|13225.7|13222.7|13227.9|13221.9|13228.5|13223.7|13225.7|13221|112
1622459100000|2021-05-31 11:05:00|13228|13222|13229.9|13223.9|13230.2|13225.7|13226.3|13221.6|202
1622459400000|2021-05-31 11:10:00|13230|13224|13230.5|13224.5|13230.8|13226.2|13228.2|13223.8|88
1622459700000|2021-05-31 11:15:00|13229|13226|13229.5|13226.5|13231.7|13227.2|13228.1|13223.6|133
1622460000000|2021-05-31 11:20:00|13229.6|13226.6|13229.9|13223.9|13231.5|13227|13228.4|13223.7|206
1622460300000|2021-05-31 11:25:00|13229.7|13223.7|13228.3|13222.3|13229.8|13225.1|13226.8|13222.1|169
1622460600000|2021-05-31 11:30:00|13228.2|13222.2|13226.7|13220.7|13228.3|13224|13225.5|13220.6|147
1622460900000|2021-05-31 11:35:00|13226.6|13220.6|13226.2|13220.2|13227.6|13222.9|13224.7|13220.1|159
1622461200000|2021-05-31 11:40:00|13224.8|13221.8|13224.1|13221.1|13227|13222.7|13224|13219.4|134
1622461500000|2021-05-31 11:45:00|13224.3|13221.3|13222.9|13219.9|13225.9|13221.4|13222.2|13217.7|138
1622461800000|2021-05-31 11:50:00|13223|13220|13222.5|13219.5|13225.8|13221.4|13222.2|13217.5|147
1622462100000|2021-05-31 11:55:00|13222.4|13219.4|13222.4|13216.4|13224.3|13219.9|13220.1|13215.4|203
1622462400000|2021-05-31 12:00:00|13222.5|13216.5|13222.6|13216.6|13224.5|13220|13220.8|13216.3|162
1622462700000|2021-05-31 12:05:00|13222.5|13216.5|13222.4|13216.4|13224.4|13219.8|13220.6|13216|157
1622463000000|2021-05-31 12:10:00|13222.5|13216.5|13222.7|13216.7|13223.1|13218.8|13220.4|13215.7|164
1622463300000|2021-05-31 12:15:00|13222.6|13216.6|13221.9|13215.9|13223|13218.2|13220.2|13215.7|163
1622463600000|2021-05-31 12:20:00|13221.8|13215.8|13220.8|13217.8|13223|13218.5|13220.4|13215.7|227
1622463900000|2021-05-31 12:25:00|13220.9|13217.9|13222.2|13216.2|13223|13218.4|13220.4|13215.7|163
1622464200000|2021-05-31 12:30:00|13222.3|13216.3|13221.8|13215.8|13222.8|13218.5|13220.5|13215.7|149
1622464500000|2021-05-31 12:35:00|13221.9|13215.9|13221.7|13215.7|13222.9|13217.7|13220|13215.4|171
1622464800000|2021-05-31 12:40:00|13221.6|13215.6|13220.3|13217.3|13222|13217.7|13219.9|13215.3|116
1622465100000|2021-05-31 12:45:00|13220.5|13217.5|13221.8|13215.8|13222.4|13217.9|13220.2|13215.6|166
1622465400000|2021-05-31 12:50:00|13221.9|13215.9|13222.1|13216.1|13222.6|13218.2|13220.2|13215.7|168
1622465700000|2021-05-31 12:55:00|13220.7|13217.7|13222.2|13216.2|13222.7|13218.2|13220.5|13216.2|202
1622466000000|2021-05-31 13:00:00|13222.3|13216.3|13218.4|13215.4|13222.3|13217.7|13218.2|13213.8|208
1622466300000|2021-05-31 13:05:00|13219.6|13213.6|13221.4|13215.4|13222|13217.4|13217.8|13213.2|222
1622466600000|2021-05-31 13:10:00|13221.3|13215.3|13220.2|13214.2|13221.4|13215.4|13220.1|13214.1|174
1622466900000|2021-05-31 13:15:00|13220.3|13214.3|13218|13215|13220.5|13216|13217.5|13213|225
1622467200000|2021-05-31 13:20:00|13217.9|13214.9|13219.9|13213.9|13220|13215.5|13217.2|13212.7|152
1622467500000|2021-05-31 13:25:00|13220|13214|13219.4|13213.4|13220.1|13215.4|13217.6|13213|142
1622467800000|2021-05-31 13:30:00|13219.5|13213.5|13219.3|13213.3|13219.8|13215.1|13218.1|13213.2|255
1622468100000|2021-05-31 13:35:00|13219.5|13213.5|13219.4|13213.4|13219.9|13215.4|13217.8|13213|237
1622468400000|2021-05-31 13:40:00|13219.5|13213.5|13219.6|13213.6|13220|13214|13219.2|13213.2|151
1622468700000|2021-05-31 13:45:00|13219.5|13213.5|13221.9|13215.9|13221.9|13217.1|13218.8|13213.5|163
1622469000000|2021-05-31 13:50:00|13222|13216|13218.8|13215.8|13222|13216.3|13217.9|13213.4|179
1622469300000|2021-05-31 13:55:00|13220.3|13214.3|13218.1|13215.1|13220.5|13215.9|13217.9|13213.7|222
1622469600000|2021-05-31 14:00:00|13218.2|13215.2|13220.1|13214.1|13220.8|13216.3|13218|13213.4|234
1622469900000|2021-05-31 14:05:00|13220|13214|13220|13214|13220.4|13215.3|13218|13213.4|190
1622470200000|2021-05-31 14:10:00|13219.9|13213.9|13219.7|13213.7|13220|13214|13219.2|13213.2|133
1622470500000|2021-05-31 14:15:00|13219.8|13213.8|13221.3|13215.3|13221.4|13216.3|13218.1|13213.5|160
1622470800000|2021-05-31 14:20:00|13221.4|13215.4|13218|13215|13221.7|13216.5|13217.7|13213.4|196
1622471100000|2021-05-31 14:25:00|13218.1|13215.1|13217.4|13211.4|13219.7|13215.2|13216.1|13211.3|144
1622471400000|2021-05-31 14:30:00|13217.3|13211.3|13218.8|13212.8|13219.7|13215.2|13215.8|13211.1|193
1622471700000|2021-05-31 14:35:00|13218.9|13212.9|13218.5|13212.5|13219.3|13214.7|13216.6|13212|158
1622472000000|2021-05-31 14:40:00|13217.1|13214.1|13217.5|13211.5|13218.5|13214.2|13215.8|13211.2|163
1622472300000|2021-05-31 14:45:00|13217.3|13211.3|13218.4|13212.4|13219.6|13214.6|13215.8|13211.3|244
1622472600000|2021-05-31 14:50:00|13218.5|13212.5|13214.4|13208.4|13219.2|13213.8|13213.3|13208.2|255
1622472900000|2021-05-31 14:55:00|13214.5|13208.5|13210.9|13204.9|13214.6|13208.7|13209.6|13204.9|384
1622473200000|2021-05-31 15:00:00|13210.5|13204.5|13213.3|13207.3|13215.5|13209.5|13208.7|13204.1|401
1622473500000|2021-05-31 15:05:00|13213.6|13207.6|13214.1|13208.1|13214.7|13209.2|13211.4|13205.8|281
1622473800000|2021-05-31 15:10:00|13214|13208|13212.5|13206.5|13214.8|13208.8|13210.7|13205.8|250
1622474100000|2021-05-31 15:15:00|13212.6|13206.6|13214.9|13208.9|13215.6|13210.4|13212.6|13206.6|153
1622474400000|2021-05-31 15:20:00|13214.8|13208.8|13213.7|13207.7|13215.1|13209.6|13212.3|13207.6|102
1622474700000|2021-05-31 15:25:00|13213.8|13207.8|13214.4|13208.4|13214.4|13209.6|13212.2|13207.7|93
1622475000000|2021-05-31 15:30:00|13214.3|13208.3|13213.6|13207.6|13214.5|13210|13212.9|13207.5|75
1622475300000|2021-05-31 15:35:00|13213.7|13207.7|13213.9|13207.9|13213.9|13209.3|13212.2|13207.6|65
1622475600000|2021-05-31 15:40:00|13213.8|13207.8|13213.8|13207.8|13214|13209.4|13212.3|13207.8|57
1622475900000|2021-05-31 15:45:00|13213.9|13207.9|13213.9|13207.9|13214.1|13209.5|13212.1|13207.5|68
1622476200000|2021-05-31 15:50:00|13214|13208|13214.1|13208.1|13214.1|13209.5|13212.3|13207.7|69
1622476500000|2021-05-31 15:55:00|13214|13208|13214.2|13208.2|13214.3|13209.6|13212.4|13207.9|61
1622476800000|2021-05-31 16:00:00|13214.1|13208.1|13217.6|13211.6|13218|13212|13214|13208|127
1622477100000|2021-05-31 16:05:00|13217.7|13211.7|13215.4|13209.4|13217.8|13211.8|13214.6|13208.6|95
1622477400000|2021-05-31 16:10:00|13215.3|13209.3|13215.2|13209.2|13215.4|13210.8|13213.3|13209|50
1622477700000|2021-05-31 16:15:00|13215.1|13209.1|13215.1|13209.1|13215.5|13210.9|13213.4|13208.9|76
1622478000000|2021-05-31 16:20:00|13215.3|13209.3|13213.8|13210.8|13215.4|13210.8|13213.5|13208.9|94
1622478300000|2021-05-31 16:25:00|13213.7|13210.7|13216.6|13210.6|13216.8|13210.9|13213.6|13209.2|126
1622478600000|2021-05-31 16:30:00|13216.7|13210.7|13216.7|13210.7|13216.7|13212.2|13215|13210.5|53
1622478900000|2021-05-31 16:35:00|13216.6|13210.6|13216.5|13210.5|13216.6|13212|13214.7|13210.3|34
1622479200000|2021-05-31 16:40:00|13216.4|13210.4|13215.9|13209.9|13216.5|13211.9|13214.8|13209|68
1622479500000|2021-05-31 16:45:00|13215.8|13209.8|13216|13210|13216.5|13210.5|13214.4|13208.4|128
1622479800000|2021-05-31 16:50:00|13216.1|13210.1|13216|13210|13216.3|13210.3|13215.8|13209.8|101
1622480100000|2021-05-31 16:55:00|13216.1|13210.1|13216.2|13210.2|13216.7|13212|13214.9|13210|69
1622480400000|2021-05-31 17:00:00|13216.1|13210.1|13214.9|13211.9|13216.8|13212|13214.9|13210|72
1622480700000|2021-05-31 17:05:00|13216.4|13210.4|13216.5|13210.5|13216.6|13212|13214.9|13210.4|40
1622481000000|2021-05-31 17:10:00|13216.4|13210.4|13216.3|13210.3|13216.4|13211.8|13214.8|13209.8|72
1622481300000|2021-05-31 17:15:00|13216.2|13210.2|13216.2|13210.2|13216.3|13211.6|13214.5|13209.8|43
1622481600000|2021-05-31 17:20:00|13216.1|13210.1|13214.7|13211.7|13216.5|13211.8|13214.5|13210|41
1622481900000|2021-05-31 17:25:00|13214.6|13211.6|13215.2|13212.2|13217.4|13212.2|13214.6|13210.1|96
1622482200000|2021-05-31 17:30:00|13216.8|13210.8|13216.7|13210.7|13216.9|13212.3|13215|13210.6|46
1622482500000|2021-05-31 17:35:00|13216.6|13210.6|13216.4|13210.4|13216.9|13212|13214.7|13209.6|86
1622482800000|2021-05-31 17:40:00|13216.5|13210.5|13216.2|13210.2|13216.5|13210.5|13215.6|13209.6|65
1622483100000|2021-05-31 17:45:00|13216.3|13210.3|13216|13210|13216.6|13211.4|13214.4|13209.6|53
1622483400000|2021-05-31 17:50:00|13215.8|13209.8|13214.5|13211.5|13216.2|13211.6|13214.5|13209.6|67
1622483700000|2021-05-31 17:55:00|13214.4|13211.4|13215.8|13209.8|13216.1|13211.6|13214.4|13209.5|53
1622484000000|2021-05-31 18:00:00|13215.6|13209.6|13216.7|13210.7|13217.1|13211.4|13214.2|13209.6|130
1622484300000|2021-05-31 18:05:00|13216.8|13210.8|13216.5|13210.5|13217.3|13211.3|13216.5|13210.5|104
1622484600000|2021-05-31 18:10:00|13216.6|13210.6|13216.6|13210.6|13216.8|13210.8|13216.1|13210.1|134
1622484900000|2021-05-31 18:15:00|13216.7|13210.7|13217.5|13211.5|13218.1|13212.1|13216.2|13210.2|177
1622485200000|2021-05-31 18:20:00|13217.6|13211.6|13216.5|13210.5|13217.8|13211.8|13216.2|13210.2|117
1622485500000|2021-05-31 18:25:00|13216.3|13210.3|13216.7|13210.7|13216.8|13210.8|13216.1|13210.1|74
1622485800000|2021-05-31 18:30:00|13216.5|13210.5|13216.4|13210.4|13216.8|13210.8|13216.2|13210.2|88
1622486100000|2021-05-31 18:35:00|13216.5|13210.5|13216.5|13210.5|13216.8|13210.8|13216.2|13210.2|79
1622486400000|2021-05-31 18:40:00|13216.4|13210.4|13216.5|13210.5|13216.8|13210.8|13216.3|13210.3|64
1622486700000|2021-05-31 18:45:00|13216.6|13210.6|13216.4|13210.4|13216.7|13210.7|13216.3|13210.3|66
1622487000000|2021-05-31 18:50:00|13216.5|13210.5|13216.8|13210.8|13217.4|13211.4|13216.2|13210.2|84
1622487300000|2021-05-31 18:55:00|13217.1|13211.1|13217.1|13211.1|13219.1|13213.1|13217|13211|229
1622487600000|2021-05-31 19:00:00|13217.2|13211.2|13216.4|13210.4|13217.2|13211.2|13216.2|13210.2|165
1622487900000|2021-05-31 19:05:00|13216.3|13210.3|13216.3|13210.3|13217.3|13211.1|13215.9|13209.9|128
1622488200000|2021-05-31 19:10:00|13216.2|13210.2|13216.3|13210.3|13216.8|13210.8|13215.9|13209.9|124
1622488500000|2021-05-31 19:15:00|13216.2|13210.2|13216.3|13210.3|13216.9|13210.9|13216|13210|101
1622488800000|2021-05-31 19:20:00|13216.1|13210.1|13216.4|13210.4|13216.7|13210.7|13215.8|13209.8|130
1622489100000|2021-05-31 19:25:00|13216.5|13210.5|13216.8|13210.8|13218.3|13212.3|13215.8|13209.8|173
1622489400000|2021-05-31 19:30:00|13216.9|13210.9|13216.2|13210.2|13216.9|13210.9|13216.1|13210.1|74
1622489700000|2021-05-31 19:35:00|13216.3|13210.3|13216|13210|13216.4|13210.4|13215.6|13209.6|96
1622490000000|2021-05-31 19:40:00|13215.8|13209.8|13215.5|13209.5|13216.2|13210.2|13215.4|13209.4|99
1622490300000|2021-05-31 19:45:00|13215.6|13209.6|13215.7|13209.7|13216.3|13210.3|13214.6|13208.6|127
1622490600000|2021-05-31 19:50:00|13215.9|13209.9|13215.2|13209.2|13216.1|13210.1|13214.7|13208.7|166
1622490900000|2021-05-31 19:55:00|13215.8|13209.8|13216|13210|13217.1|13211.1|13214.6|13208.6|170
1622491200000|2021-05-31 20:00:00|13215.6|13209.6|13215.2|13209.2|13216.3|13210.3|13214.9|13208.9|146
1622491500000|2021-05-31 20:05:00|13215.4|13209.4|13216.1|13210.1|13216.3|13210.3|13214.9|13208.9|98
1622491800000|2021-05-31 20:10:00|13216|13210|13215.3|13209.3|13216.3|13210.3|13214.9|13208.9|77
1622492100000|2021-05-31 20:15:00|13215.4|13209.4|13215.9|13209.9|13216.3|13210.3|13215|13209|75
1622492400000|2021-05-31 20:20:00|13216|13210|13216.1|13210.1|13216.3|13210.3|13214.8|13208.8|62
1622492700000|2021-05-31 20:25:00|13215|13209|13215.1|13209.1|13216.2|13210.2|13214.8|13208.8|80
1622493000000|2021-05-31 20:30:00|13215.4|13209.4|13215.8|13209.8|13218.2|13210.3|13214.9|13208.9|91
1622493300000|2021-05-31 20:35:00|13215.9|13209.9|13215.8|13209.8|13216.1|13210.1|13215|13209|68
1622493600000|2021-05-31 20:40:00|13215.4|13209.4|13214.9|13208.9|13216|13210|13214.2|13208.2|90
1622493900000|2021-05-31 20:45:00|13215|13209|13215.1|13209.1|13216.3|13210.3|13214.2|13208.2|94
1622494200000|2021-05-31 20:50:00|13215.3|13209.3|13214.5|13208.5|13217.2|13209.8|13214.2|13208.2|74
1622494500000|2021-05-31 20:55:00|13215.3|13209.3|13224.4|13208.4|13225.4|13209.7|13214.5|13206.5|145
1622494800000|2021-05-31 21:00:00|13226|13210|13225|13209|13226.6|13210.6|13223.9|13207.9|55
1622495100000|2021-05-31 21:05:00|13222|13206|13224.9|13208.9|13227.9|13211.9|13220.5|13204.5|85
1622495400000|2021-05-31 21:10:00|13224.1|13208.1|13223.4|13208.1|13229.1|13213.1|13220.6|13204.6|94
1622495700000|2021-05-31 21:15:00|13227.2|13211.2|13223.6|13207.6|13227.4|13211.4|13221.7|13205.7|84
1622496000000|2021-05-31 21:20:00|13223|13207|13219.6|13207.3|13227.8|13211.8|13217.5|13205.4|151
1622496300000|2021-05-31 21:25:00|13219.3|13205.2|13222.4|13209.4|13224.8|13211.1|13217.8|13205.2|90
1622496600000|2021-05-31 21:30:00|13223.5|13210.7|13223|13210.9|13224|13211.5|13217.1|13206.8|128
1622496900000|2021-05-31 21:35:00|13222.9|13210.5|13223.6|13209.4|13224.2|13211.6|13217.1|13207|108
1622497200000|2021-05-31 21:40:00|13223.1|13209.9|13222|13210|13224.1|13211.5|13217.1|13207.4|77
1622497500000|2021-05-31 21:45:00|13223.3|13211.9|13222.7|13207.3|13224.3|13212.4|13218.2|13205.6|119
1622497800000|2021-05-31 21:50:00|13218.4|13205.5|13221.8|13206.7|13224|13213.2|13218.4|13204.5|109
1622498100000|2021-05-31 21:55:00|13222.6|13208.2|13221|13210.7|13224|13213.1|13217.9|13206.1|126
1622498400000|2021-05-31 22:00:00|13221.2|13211|13219.8|13210.4|13222.3|13212.5|13217|13207.3|363
1622498700000|2021-05-31 22:05:00|13219.7|13210.5|13217.8|13211.8|13220.8|13212.4|13216.6|13209.6|311
1622499000000|2021-05-31 22:10:00|13217.7|13211.7|13216.2|13210.2|13218.3|13212.1|13215.6|13209|435
1622499300000|2021-05-31 22:15:00|13216.5|13210.5|13217.6|13211.6|13217.9|13211.9|13215.8|13208.6|130
1622499600000|2021-05-31 22:20:00|13217.3|13211.3|13216.7|13210.7|13218|13212|13215.7|13209.7|130
1622499900000|2021-05-31 22:25:00|13216.5|13210.5|13215.9|13209.9|13217.7|13211.7|13215.7|13209.7|131
1622500200000|2021-05-31 22:30:00|13216|13210|13214.1|13208.1|13216.2|13210.2|13213.6|13207.6|129
1622500500000|2021-05-31 22:35:00|13214.3|13208.3|13214.2|13208.2|13214.6|13208.6|13212.9|13206.9|83
1622500800000|2021-05-31 22:40:00|13214.1|13208.1|13214|13208|13214.1|13208.1|13213|13207|87
1622501100000|2021-05-31 22:45:00|13213.8|13207.8|13213.2|13207.2|13214.4|13208.4|13212.8|13206.8|120
1622501400000|2021-05-31 22:50:00|13213.3|13207.3|13213.7|13207.7|13214.3|13208.3|13212.9|13206.9|122
1622501700000|2021-05-31 22:55:00|13213.9|13207.9|13213.8|13207.8|13214.1|13208.1|13213.1|13207.1|70
1622502000000|2021-05-31 23:00:00|13213.7|13207.7|13214.1|13208.1|13214.8|13208.8|13213.3|13207.3|140
1622502300000|2021-05-31 23:05:00|13214.2|13208.2|13213.2|13207.2|13214.4|13209.1|13212.1|13207|90
1622502600000|2021-05-31 23:10:00|13213.1|13207.1|13212|13206|13213.4|13208.9|13211.5|13205.8|98
1622502900000|2021-05-31 23:15:00|13212.1|13206.1|13211.4|13208.4|13213.1|13208.4|13211.3|13205.8|87
1622503200000|2021-05-31 23:20:00|13211.2|13208.2|13210.5|13204.5|13213|13208.5|13209.7|13204.4|102
1622503500000|2021-05-31 23:25:00|13210.6|13204.6|13211.6|13205.6|13212|13206|13210.6|13204.6|126
1622503800000|2021-05-31 23:30:00|13211.5|13205.5|13211.6|13205.6|13211.9|13205.9|13210.9|13204.9|93
1622504100000|2021-05-31 23:35:00|13211.5|13205.5|13210.5|13204.5|13211.7|13207|13209.6|13204.5|94
1622504400000|2021-05-31 23:40:00|13210.6|13204.6|13209.5|13203.5|13210.6|13206|13207.7|13202.6|165
1622504700000|2021-05-31 23:45:00|13209.6|13203.6|13209.7|13203.7|13210.2|13205.3|13207.9|13203.1|113
1622505000000|2021-05-31 23:50:00|13209.8|13203.8|13211.1|13205.1|13211.2|13205.7|13207.9|13203.2|152
1622505300000|2021-05-31 23:55:00|13211.2|13205.2|13210.2|13204.2|13211.2|13206.6|13209|13203.9|105
1622505600000|2021-06-01 00:00:00|13210.3|13204.3|13210.1|13207.1|13211.2|13207.1|13207.6|13203.1|244
1622505900000|2021-06-01 00:05:00|13210|13207|13208.9|13205.9|13211.2|13207.1|13208.6|13204.4|258
1622506200000|2021-06-01 00:10:00|13209|13206|13211.5|13208.5|13214.8|13210.4|13208.6|13205.6|289
1622506500000|2021-06-01 00:15:00|13211.6|13208.6|13207.9|13204.9|13213.3|13209.3|13207.5|13203.2|245
1622506800000|2021-06-01 00:20:00|13207.8|13204.8|13209.5|13206.5|13209.9|13206.5|13207.7|13203.7|188
1622507100000|2021-06-01 00:25:00|13209.7|13206.7|13209.7|13203.7|13211.3|13207.1|13208.1|13203.6|154
1622507400000|2021-06-01 00:30:00|13209.8|13203.8|13205.7|13202.7|13209.8|13205.2|13205.6|13201.2|103
1622507700000|2021-06-01 00:35:00|13205.8|13202.8|13204.9|13201.9|13206.1|13203.1|13204.8|13201.8|82
1622508000000|2021-06-01 00:40:00|13205|13202|13205.9|13202.9|13207.9|13204.2|13204.7|13200.7|151
1622508300000|2021-06-01 00:45:00|13205.8|13202.8|13204.9|13201.9|13207.8|13203.3|13204.7|13201.7|142
1622508600000|2021-06-01 00:50:00|13204.8|13201.8|13202.9|13199.9|13205.5|13202|13202.2|13198.5|260
1622508900000|2021-06-01 00:55:00|13202.5|13199.5|13203.3|13200.3|13205.3|13201|13199.9|13196.1|223
1622509200000|2021-06-01 01:00:00|13203.2|13200.2|13204.4|13201.4|13205.9|13202.1|13202.5|13199.5|247
1622509500000|2021-06-01 01:05:00|13204.3|13201.3|13201.3|13198.3|13205.9|13201.5|13200.9|13197.9|205
1622509800000|2021-06-01 01:10:00|13201.4|13198.4|13201.8|13195.8|13203.4|13199.1|13199.3|13194.8|286
1622510100000|2021-06-01 01:15:00|13201.5|13195.5|13197.6|13191.6|13201.7|13197.1|13194|13189.7|415
1622510400000|2021-06-01 01:20:00|13197.5|13191.5|13196.2|13193.2|13198.7|13194.4|13195.6|13191.5|188
1622510700000|2021-06-01 01:25:00|13196.1|13193.1|13195.7|13192.7|13198.1|13193.8|13194.9|13191.1|226
1622511000000|2021-06-01 01:30:00|13195.6|13192.6|13194.8|13191.8|13197.4|13193.7|13194.6|13191.4|314
1622511300000|2021-06-01 01:35:00|13194.9|13191.9|13195|13192|13197.6|13193.2|13194.6|13190.5|280
1622511600000|2021-06-01 01:40:00|13194.9|13191.9|13198.3|13192.3|13198.3|13193.3|13194.1|13190|179
1622511900000|2021-06-01 01:45:00|13198.2|13192.2|13194.1|13191.1|13198.2|13193.4|13194|13191|169
1622512200000|2021-06-01 01:50:00|13194|13191|13194.3|13191.3|13195.6|13191.7|13193.8|13189.4|163
1622512500000|2021-06-01 01:55:00|13194.2|13191.2|13195.4|13192.4|13196.9|13192.6|13193.8|13190.4|194
1622512800000|2021-06-01 02:00:00|13195.5|13192.5|13195.9|13192.9|13197.3|13193.4|13195|13190.4|156
1622513100000|2021-06-01 02:05:00|13195.8|13192.8|13191.1|13188.1|13195.8|13192.8|13190.9|13187.9|222
1622513400000|2021-06-01 02:10:00|13191.2|13188.2|13193.1|13190.1|13194.5|13190.1|13191.2|13187.8|200
1622513700000|2021-06-01 02:15:00|13193|13190|13193.9|13187.9|13194.5|13190.4|13192.4|13187.7|174
1622514000000|2021-06-01 02:20:00|13193.8|13187.8|13193|13190|13195.1|13191|13192.2|13187.7|191
1622514300000|2021-06-01 02:25:00|13193.2|13190.2|13192.7|13189.7|13194.4|13190.2|13192.2|13187.8|131
1622514600000|2021-06-01 02:30:00|13193|13190|13195.5|13189.5|13195.8|13191.4|13193|13188.6|172
1622514900000|2021-06-01 02:35:00|13195.4|13189.4|13196|13193|13197.3|13193.2|13193.7|13189.2|253
1622515200000|2021-06-01 02:40:00|13195.9|13192.9|13196.1|13193.1|13196.2|13193.2|13195.8|13192.8|109
1622515500000|2021-06-01 02:45:00|13196|13193|13193.1|13190.1|13196.5|13193|13192.6|13189.6|144
1622515800000|2021-06-01 02:50:00|13193|13190|13193.3|13190.3|13195.6|13191.3|13192.5|13188.4|209
1622516100000|2021-06-01 02:55:00|13193.4|13190.4|13196.7|13193.7|13198.9|13194.5|13193.1|13189|259
1622516400000|2021-06-01 03:00:00|13196.8|13193.8|13202.2|13199.2|13202.8|13199.2|13196.3|13191.8|245
1622516700000|2021-06-01 03:05:00|13202.3|13199.3|13203|13200|13206.6|13202.4|13201.8|13197.3|191
1622517000000|2021-06-01 03:10:00|13202.9|13199.9|13200.7|13194.7|13204.4|13201.1|13198.5|13193.7|244
1622517300000|2021-06-01 03:15:00|13200.6|13194.6|13196.7|13193.7|13200.9|13196.2|13196.5|13192.4|193
1622517600000|2021-06-01 03:20:00|13196.8|13193.8|13194.7|13191.7|13198.1|13193.8|13194.3|13190.2|198
1622517900000|2021-06-01 03:25:00|13194.8|13191.8|13193.4|13190.4|13196.7|13192.2|13193|13190|151
1622518200000|2021-06-01 03:30:00|13193.3|13190.3|13192|13189|13194.8|13190.4|13191.9|13187.9|202
1622518500000|2021-06-01 03:35:00|13192.1|13189.1|13193.4|13190.4|13195.1|13190.6|13192|13187.9|118
1622518800000|2021-06-01 03:40:00|13193.5|13190.5|13195.2|13192.2|13196.8|13192.2|13192.6|13188.7|151
1622519100000|2021-06-01 03:45:00|13196.8|13190.8|13196|13193|13197.7|13193.2|13195.2|13190.6|125
1622519400000|2021-06-01 03:50:00|13196.2|13193.2|13197.3|13194.3|13198.8|13194.3|13195.9|13191.5|111
1622519700000|2021-06-01 03:55:00|13197.2|13194.2|13197.4|13191.4|13199.1|13194.8|13195.9|13191.4|210
1622520000000|2021-06-01 04:00:00|13197.3|13191.3|13197.1|13194.1|13198.8|13194.3|13195.5|13190.9|175
1622520300000|2021-06-01 04:05:00|13197.2|13194.2|13196.9|13193.9|13199.3|13194.7|13196.9|13192.4|153
1622520600000|2021-06-01 04:10:00|13197|13194|13199.1|13193.1|13199.4|13194.8|13196.5|13192.1|107
1622520900000|2021-06-01 04:15:00|13197.6|13194.6|13198.8|13192.8|13199.8|13195.3|13197.2|13192.8|122
1622521200000|2021-06-01 04:20:00|13198.7|13192.7|13196.6|13193.6|13199.1|13194.5|13196.4|13191.9|150
1622521500000|2021-06-01 04:25:00|13198.2|13192.2|13197.7|13191.7|13198.2|13193.5|13196.3|13191.4|70
1622521800000|2021-06-01 04:30:00|13197.6|13191.6|13199|13193|13199.7|13194.5|13197.3|13191.3|196
1622522100000|2021-06-01 04:35:00|13198.9|13192.9|13198.5|13192.5|13199.2|13194.9|13196.9|13192.3|130
1622522400000|2021-06-01 04:40:00|13198.6|13192.6|13199.3|13196.3|13201.8|13197.2|13197.2|13192.5|150
1622522700000|2021-06-01 04:45:00|13199.2|13196.2|13200.8|13194.8|13203.8|13199.2|13199|13194.4|265
1622523000000|2021-06-01 04:50:00|13200.9|13194.9|13198.3|13195.3|13201|13195.6|13197.7|13193.2|179
1622523300000|2021-06-01 04:55:00|13199.8|13193.8|13197.2|13194.2|13199.8|13195.1|13196.7|13192|228
1622523600000|2021-06-01 05:00:00|13197.1|13194.1|13197.1|13194.1|13199.9|13195.4|13196.6|13192.3|277
1622523900000|2021-06-01 05:05:00|13197.2|13194.2|13197.2|13194.2|13198.9|13194.5|13196.9|13192.2|140
1622524200000|2021-06-01 05:10:00|13197.3|13194.3|13197.2|13194.2|13199.4|13194.8|13196.6|13191.8|201
1622524500000|2021-06-01 05:15:00|13197.1|13194.1|13196.4|13193.4|13198.8|13194.4|13196.2|13191.7|201
1622524800000|2021-06-01 05:20:00|13196.3|13193.3|13198.8|13192.8|13198.9|13194.2|13196|13191.6|116
1622525100000|2021-06-01 05:25:00|13198.9|13192.9|13201.6|13195.6|13202|13197.5|13197.2|13192.7|177
1622525400000|2021-06-01 05:30:00|13201.7|13195.7|13201.8|13195.8|13202.2|13197.5|13198.9|13195|204
1622525700000|2021-06-01 05:35:00|13200.2|13197.2|13203|13200|13204.6|13200.2|13199.4|13194.8|256
1622526000000|2021-06-01 05:40:00|13202.9|13199.9|13203.2|13197.2|13203.7|13200|13201.1|13196.6|178
1622526300000|2021-06-01 05:45:00|13203.1|13197.1|13198.2|13195.2|13203.1|13198.8|13198.1|13193.5|239
1622526600000|2021-06-01 05:50:00|13198.1|13195.1|13197.1|13194.1|13201|13196.5|13196.6|13192.2|167
1622526900000|2021-06-01 05:55:00|13197.2|13194.2|13195.6|13192.6|13199|13194.4|13194.8|13190.4|185
1622527200000|2021-06-01 06:00:00|13195.5|13192.5|13195.1|13192.1|13197.9|13193.4|13195.1|13190.6|162
1622527500000|2021-06-01 06:05:00|13195.2|13192.2|13199.6|13196.6|13201.1|13196.7|13194.9|13190.4|206
1622527800000|2021-06-01 06:10:00|13199.8|13196.8|13201.8|13198.8|13204.6|13200|13199.3|13194.7|313
1622528100000|2021-06-01 06:15:00|13201.7|13198.7|13198.1|13195.1|13202.8|13199|13197.4|13192.9|244
1622528400000|2021-06-01 06:20:00|13198|13195|13199|13193|13200.5|13196|13197.4|13192.9|198
1622528700000|2021-06-01 06:25:00|13198.9|13192.9|13195.6|13192.6|13199|13194.2|13195.6|13190.9|174
1622529000000|2021-06-01 06:30:00|13195.4|13192.4|13198.3|13192.3|13199.3|13194.1|13195.1|13190|147
1622529300000|2021-06-01 06:35:00|13198.4|13192.4|13197.7|13191.7|13198.7|13194.1|13195.9|13191.2|216
1622529600000|2021-06-01 06:40:00|13197.8|13191.8|13198.5|13192.5|13199.6|13194.6|13196.6|13191.7|209
1622529900000|2021-06-01 06:45:00|13198.4|13192.4|13198.3|13192.3|13198.5|13193.8|13195.9|13191.5|213
1622530200000|2021-06-01 06:50:00|13198.4|13192.4|13195.9|13192.9|13198.4|13193.6|13195.4|13191|151
1622530500000|2021-06-01 06:55:00|13195.7|13192.7|13195.1|13192.1|13197.2|13192.8|13194.5|13190.2|136
1622530800000|2021-06-01 07:00:00|13195|13192|13197.9|13191.9|13200.5|13195.8|13195|13191.2|246
1622531100000|2021-06-01 07:05:00|13197.8|13191.8|13203.7|13197.7|13207.5|13202.5|13196.8|13191.8|377
1622531400000|2021-06-01 07:10:00|13203.8|13197.8|13204.9|13198.9|13205.5|13199.6|13200|13195.4|301
1622531700000|2021-06-01 07:15:00|13203.4|13200.4|13205.2|13199.2|13205.7|13201.3|13200.3|13195.8|349
1622532000000|2021-06-01 07:20:00|13205.1|13199.1|13203.1|13200.1|13206.9|13202.6|13202.7|13198.2|200
1622532300000|2021-06-01 07:25:00|13203|13200|13202.8|13199.8|13206.8|13202.2|13202.1|13198|234
1622532600000|2021-06-01 07:30:00|13202.9|13199.9|13202.3|13199.3|13204.4|13199.9|13199.6|13195.1|227
1622532900000|2021-06-01 07:35:00|13202.2|13199.2|13201|13198|13204.1|13199.6|13200.9|13196.8|292
1622533200000|2021-06-01 07:40:00|13201.1|13198.1|13205.5|13199.5|13205.5|13201|13200.1|13195.6|230
1622533500000|2021-06-01 07:45:00|13205.4|13199.4|13202.1|13199.1|13205.4|13201|13202.1|13198.5|172
1622533800000|2021-06-01 07:50:00|13202|13199|13202.9|13199.9|13204.3|13199.9|13201.9|13197.2|142
1622534100000|2021-06-01 07:55:00|13202.8|13199.8|13204.7|13198.7|13207.9|13203.4|13202.6|13198.1|205
1622534400000|2021-06-01 08:00:00|13204.9|13198.9|13205.9|13202.9|13209.1|13204.5|13203.2|13198.5|255
1622534700000|2021-06-01 08:05:00|13205.8|13202.8|13211.6|13205.6|13212|13207.1|13205.6|13201.7|289
1622535000000|2021-06-01 08:10:00|13211.7|13205.7|13214|13208|13214.8|13209.8|13209.7|13205.3|326
1622535300000|2021-06-01 08:15:00|13214.1|13208.1|13212.6|13209.6|13215.7|13209.9|13209.3|13204.8|331
1622535600000|2021-06-01 08:20:00|13212.5|13209.5|13214.9|13211.9|13217.3|13212.9|13212.5|13208.5|319
1622535900000|2021-06-01 08:25:00|13215|13212|13217.2|13214.2|13220.2|13215.5|13214.9|13211.3|247
1622536200000|2021-06-01 08:30:00|13217.3|13214.3|13220.8|13214.8|13222.3|13217.8|13217.1|13212.7|267
1622536500000|2021-06-01 08:35:00|13220.7|13214.7|13217.2|13214.2|13221.4|13216.9|13217.1|13212.6|246
1622536800000|2021-06-01 08:40:00|13217.3|13214.3|13216.1|13213.1|13219.2|13214.7|13214.6|13210.8|172
1622537100000|2021-06-01 08:45:00|13216.2|13213.2|13218|13212|13219|13214.5|13215.2|13210.7|236
1622537400000|2021-06-01 08:50:00|13216.6|13213.6|13215|13212|13218.2|13214.3|13214.8|13210.6|205
1622537700000|2021-06-01 08:55:00|13215.1|13212.1|13224|13218|13224.2|13218.2|13214.7|13210.6|448
1622538000000|2021-06-01 09:00:00|13223.5|13217.5|13218.7|13215.7|13226.2|13220.2|13218.2|13213.5|407
1622538300000|2021-06-01 09:05:00|13218.8|13215.8|13219.2|13216.2|13220.8|13216.8|13218.2|13214.4|198
1622538600000|2021-06-01 09:10:00|13219.3|13216.3|13219.3|13216.3|13221.6|13218.1|13217.9|13213.7|223
1622538900000|2021-06-01 09:15:00|13219.2|13216.2|13220.3|13217.3|13223|13218.5|13218.9|13214.6|188
1622539200000|2021-06-01 09:20:00|13220.4|13217.4|13222.1|13216.1|13223.3|13219.1|13219.3|13214.9|218
1622539500000|2021-06-01 09:25:00|13220.7|13217.7|13219.4|13216.4|13223|13218.3|13219.3|13214|216
1622539800000|2021-06-01 09:30:00|13219.5|13216.5|13221.4|13218.4|13223.1|13218.5|13219.2|13214.6|175
1622540100000|2021-06-01 09:35:00|13221.3|13218.3|13220.8|13217.8|13223.6|13219|13218.8|13214.4|237
1622540400000|2021-06-01 09:40:00|13220.6|13217.6|13222.9|13216.9|13223|13218.8|13220|13215.6|193
1622540700000|2021-06-01 09:45:00|13222.8|13216.8|13220.6|13217.6|13223.1|13218.7|13219.8|13216.4|209
1622541000000|2021-06-01 09:50:00|13220.7|13217.7|13222.6|13216.6|13223.9|13219.4|13220.4|13216.6|159
1622541300000|2021-06-01 09:55:00|13221.1|13218.1|13224.4|13221.4|13226.1|13221.8|13220.4|13216.7|222
1622541600000|2021-06-01 10:00:00|13224.5|13221.5|13227.9|13224.9|13229.8|13225.5|13224.4|13220.4|301
1622541900000|2021-06-01 10:05:00|13227.8|13224.8|13227|13224|13229.6|13225.2|13226.6|13221.9|208
1622542200000|2021-06-01 10:10:00|13226.9|13223.9|13227.2|13224.2|13229|13224.7|13225.3|13220.7|183
1622542500000|2021-06-01 10:15:00|13227.3|13224.3|13226.7|13223.7|13229|13224.4|13226.5|13222.7|154
1622542800000|2021-06-01 10:20:00|13226.6|13223.6|13227.6|13224.6|13229.2|13224.6|13226.1|13222|154
1622543100000|2021-06-01 10:25:00|13227.5|13224.5|13227.5|13224.5|13229.1|13225.2|13227.3|13222.8|123
1622543400000|2021-06-01 10:30:00|13227.4|13224.4|13228.8|13222.8|13229.5|13225.6|13226.7|13222.4|174
1622543700000|2021-06-01 10:35:00|13228.7|13222.7|13227.7|13224.7|13229.9|13225.7|13226.8|13222.4|245
1622544000000|2021-06-01 10:40:00|13227.8|13224.8|13228.2|13225.2|13229.6|13225.4|13227.4|13223.2|163
1622544300000|2021-06-01 10:45:00|13228.3|13225.3|13227.5|13224.5|13229.2|13225.4|13227.1|13223.2|173
1622544600000|2021-06-01 10:50:00|13227.6|13224.6|13226.9|13223.9|13227.6|13224.6|13226.8|13223.8|117
1622544900000|2021-06-01 10:55:00|13226.8|13223.8|13227.1|13224.1|13228.2|13224.3|13225|13220.3|224
1622545200000|2021-06-01 11:00:00|13227|13224|13229.9|13226.9|13230.2|13227.2|13227|13222.9|213
1622545500000|2021-06-01 11:05:00|13230|13227|13229.1|13226.1|13230.6|13227|13228.1|13224.6|131
1622545800000|2021-06-01 11:10:00|13229|13226|13228.1|13225.1|13230.5|13226.2|13227.5|13223.1|142
1622546100000|2021-06-01 11:15:00|13228.2|13225.2|13227.7|13224.7|13229.5|13225.6|13227.5|13223.4|135
1622546400000|2021-06-01 11:20:00|13227.8|13224.8|13226.2|13223.2|13228.9|13225.1|13225.1|13220.8|215
1622546700000|2021-06-01 11:25:00|13226.1|13223.1|13227.9|13224.9|13228.3|13225.3|13225.8|13222.8|172
1622547000000|2021-06-01 11:30:00|13228|13225|13228.2|13225.2|13229.9|13225.5|13227.4|13222.9|132
1622547300000|2021-06-01 11:35:00|13228.1|13225.1|13226.1|13223.1|13229|13225.2|13226|13221.9|119
1622547600000|2021-06-01 11:40:00|13226|13223|13226|13223|13226.3|13223.3|13225.7|13222.7|99
1622547900000|2021-06-01 11:45:00|13226.1|13223.1|13229.8|13226.8|13231.9|13227.9|13226|13223|219
1622548200000|2021-06-01 11:50:00|13229.7|13226.7|13230|13227|13231.5|13227.5|13229|13224.5|184
1622548500000|2021-06-01 11:55:00|13230.1|13227.1|13228.8|13225.8|13230.5|13227.1|13228.5|13224.5|218
1622548800000|2021-06-01 12:00:00|13229.4|13226.4|13228.7|13225.7|13230.6|13227.6|13227.8|13223.2|250
1622549100000|2021-06-01 12:05:00|13228.5|13225.5|13229.9|13226.9|13230.2|13227.2|13228.5|13225.5|211
1622549400000|2021-06-01 12:10:00|13229.8|13226.8|13228.5|13225.5|13230.9|13227.3|13227.6|13222.9|230
1622549700000|2021-06-01 12:15:00|13228.9|13225.9|13229|13226|13231.7|13227.3|13228|13223.5|198
1622550000000|2021-06-01 12:20:00|13228.7|13225.7|13229.8|13226.8|13231.7|13227.2|13227.8|13223.5|246
1622550300000|2021-06-01 12:25:00|13229.6|13226.6|13227.4|13224.4|13230.8|13227.3|13227.1|13223.6|187
1622550600000|2021-06-01 12:30:00|13227.6|13224.6|13230.2|13227.2|13231.8|13227.4|13227.3|13223.8|190
1622550900000|2021-06-01 12:35:00|13230.3|13227.3|13232|13229|13234.2|13229.8|13229.9|13225.8|236
1622551200000|2021-06-01 12:40:00|13231.9|13228.9|13231.1|13228.1|13235.4|13230.9|13230.7|13226.3|252
1622551500000|2021-06-01 12:45:00|13231.2|13228.2|13230.3|13227.3|13234|13230.8|13230.3|13226.6|227
1622551800000|2021-06-01 12:50:00|13230.2|13227.2|13228.9|13225.9|13231.9|13227.3|13228.1|13223.7|207
1622552100000|2021-06-01 12:55:00|13228.8|13225.8|13228.9|13222.9|13230.8|13226.5|13227.2|13222.7|195
1622552400000|2021-06-01 13:00:00|13229|13223|13230.9|13227.9|13232.2|13228|13227.4|13223|222
1622552700000|2021-06-01 13:05:00|13231|13228|13230.1|13227.1|13233.9|13229.6|13229.7|13225.7|242
1622553000000|2021-06-01 13:10:00|13230|13227|13225.4|13222.4|13231.3|13227.2|13225.3|13221|268
1622553300000|2021-06-01 13:15:00|13225.3|13222.3|13228.5|13222.5|13230.2|13226|13224.7|13220.8|304
1622553600000|2021-06-01 13:20:00|13228.4|13222.4|13223.8|13217.8|13228.4|13222.4|13222.8|13217.8|367
1622553900000|2021-06-01 13:25:00|13223.9|13217.9|13222.1|13216.1|13225.3|13220.8|13220.4|13215.9|279
1622554200000|2021-06-01 13:30:00|13222|13216|13220.1|13217.1|13222.5|13218.1|13218.3|13213.9|275
1622554500000|2021-06-01 13:35:00|13220.2|13217.2|13222|13219|13224.1|13219.8|13218.7|13214.1|372
1622554800000|2021-06-01 13:40:00|13222.1|13219.1|13222.7|13216.7|13222.9|13219.1|13219.4|13215|227
1622555100000|2021-06-01 13:45:00|13222.6|13216.6|13223.1|13220.1|13224.1|13220.3|13219.9|13216.5|303
1622555400000|2021-06-01 13:50:00|13223.2|13220.2|13223.1|13220.1|13224.2|13221.2|13221.3|13218.3|377
1622555700000|2021-06-01 13:55:00|13223|13220|13220.5|13214.5|13223.8|13220.2|13220.5|13214.5|290
1622556000000|2021-06-01 14:00:00|13220.7|13214.7|13219.5|13216.5|13221.6|13216.9|13216|13210|462
1622556300000|2021-06-01 14:05:00|13219.6|13216.6|13217.3|13211.3|13220.6|13217.2|13215.7|13211|392
1622556600000|2021-06-01 14:10:00|13217.2|13211.2|13216.3|13213.3|13220.7|13216.4|13215.8|13211.2|407
1622556900000|2021-06-01 14:15:00|13216.4|13213.4|13218.9|13215.9|13222.9|13218.3|13216.3|13213.3|332
1622557200000|2021-06-01 14:20:00|13219|13216|13215.2|13212.2|13220.3|13216|13215|13210.6|351
1622557500000|2021-06-01 14:25:00|13215.1|13212.1|13216.1|13213.1|13217.8|13213.6|13215|13210.5|293
1622557800000|2021-06-01 14:30:00|13216|13213|13211|13208|13218|13213.7|13211|13207.4|366
1622558100000|2021-06-01 14:35:00|13212.7|13206.7|13212.7|13209.7|13213.6|13209.9|13211|13206.6|228
1622558400000|2021-06-01 14:40:00|13212.8|13209.8|13212.7|13209.7|13212.8|13209.8|13211.6|13208.6|170
1622558700000|2021-06-01 14:45:00|13212.9|13209.9|13218.1|13215.1|13218.9|13215.9|13212.7|13208.4|403
1622559000000|2021-06-01 14:50:00|13218|13215|13218.3|13215.3|13220.3|13215.8|13215.8|13211.3|371
1622559300000|2021-06-01 14:55:00|13218.2|13215.2|13213.3|13207.3|13219.3|13215.3|13211.5|13207.3|327
1622559600000|2021-06-01 15:00:00|13213.6|13207.6|13213.1|13210.1|13215.5|13210.9|13211.2|13206.7|224
1622559900000|2021-06-01 15:05:00|13213.2|13210.2|13212.7|13209.7|13214.4|13210.6|13211.9|13207.9|132
1622560200000|2021-06-01 15:10:00|13212.6|13209.6|13211|13208|13214|13209.6|13211|13207.5|151
1622560500000|2021-06-01 15:15:00|13210.9|13207.9|13213.6|13207.6|13213.7|13209.1|13210.8|13207.6|112
1622560800000|2021-06-01 15:20:00|13213.7|13207.7|13213.3|13210.3|13213.7|13210.6|13211.9|13207.6|128
1622561100000|2021-06-01 15:25:00|13213.4|13210.4|13217|13211|13217.1|13211.1|13213.2|13209.6|171
1622561400000|2021-06-01 15:30:00|13217.1|13211.1|13216.8|13213.8|13219.7|13214.7|13215|13210.8|316
1622561700000|2021-06-01 15:35:00|13216.9|13213.9|13212.9|13209.9|13216.9|13213.9|13212.7|13208.5|251
1622562000000|2021-06-01 15:40:00|13213|13210|13213.8|13210.8|13215.4|13211.1|13212.9|13208.7|227
1622562300000|2021-06-01 15:45:00|13213.9|13210.9|13215.6|13212.6|13216.3|13213|13213.9|13209.8|236
1622562600000|2021-06-01 15:50:00|13215.5|13212.5|13214.7|13211.7|13217|13213|13214.1|13210.1|270
1622562900000|2021-06-01 15:55:00|13214.8|13211.8|13217.3|13214.3|13218.5|13214.6|13214.2|13211.2|223
1622563200000|2021-06-01 16:00:00|13217.2|13214.2|13217.4|13214.4|13220|13215.8|13216.7|13212.1|270
1622563500000|2021-06-01 16:05:00|13217.5|13214.5|13221|13215|13221.1|13216.5|13216.6|13212|275
1622563800000|2021-06-01 16:10:00|13221.1|13215.1|13219.2|13216.2|13221.7|13217.3|13219.1|13214.4|243
1622564100000|2021-06-01 16:15:00|13219.3|13216.3|13219.1|13216.1|13221.8|13217.3|13218.7|13214.3|193
1622564400000|2021-06-01 16:20:00|13219.2|13216.2|13219.8|13216.8|13221.2|13216.8|13218.3|13213.9|195
1622564700000|2021-06-01 16:25:00|13219.7|13216.7|13222.5|13216.5|13222.7|13217.7|13219.1|13215|249
1622565000000|2021-06-01 16:30:00|13222.4|13216.4|13221.5|13215.5|13222.9|13218.3|13220|13215.1|209
1622565300000|2021-06-01 16:35:00|13221.6|13215.6|13222.8|13216.8|13222.8|13218.1|13220.2|13215.3|137
1622565600000|2021-06-01 16:40:00|13221.3|13218.3|13220.8|13217.8|13222.9|13218.3|13220.8|13216|123
1622565900000|2021-06-01 16:45:00|13220.9|13217.9|13221.9|13215.9|13222.4|13218|13219.8|13215.2|150
1622566200000|2021-06-01 16:50:00|13221.8|13215.8|13221.1|13218.1|13222.9|13218.3|13220.5|13215.8|110
1622566500000|2021-06-01 16:55:00|13221|13218|13221.9|13218.9|13223.6|13219.1|13221|13216.6|159
1622566800000|2021-06-01 17:00:00|13223.4|13217.4|13224.5|13218.5|13225.6|13221.1|13221.6|13217.2|141
1622567100000|2021-06-01 17:05:00|13224.6|13218.6|13223.8|13217.8|13225.5|13221|13222.5|13217.7|132
1622567400000|2021-06-01 17:10:00|13222.4|13219.4|13222.4|13219.4|13224.4|13219.9|13221.7|13217.4|151
1622567700000|2021-06-01 17:15:00|13222.3|13219.3|13225.1|13219.1|13225.5|13221|13221.9|13217.3|116
1622568000000|2021-06-01 17:20:00|13223.6|13220.6|13225.1|13219.1|13225.8|13221.4|13223.1|13219|192
1622568300000|2021-06-01 17:25:00|13225|13219|13225.7|13222.7|13227.3|13222.8|13223.1|13218.8|189
1622568600000|2021-06-01 17:30:00|13225.8|13222.8|13223.9|13220.9|13227.3|13222.8|13223.3|13218.6|188
1622568900000|2021-06-01 17:35:00|13224|13221|13225.1|13219.1|13225.8|13221|13223|13218.1|172
1622569200000|2021-06-01 17:40:00|13225|13219|13225.3|13219.3|13226.8|13222.2|13223.4|13218.9|184
1622569500000|2021-06-01 17:45:00|13225.5|13219.5|13222.6|13219.6|13225.5|13220.5|13222.3|13217.9|135
1622569800000|2021-06-01 17:50:00|13222.5|13219.5|13224.1|13218.1|13224.7|13220.2|13222.5|13218|125
1622570100000|2021-06-01 17:55:00|13224|13218|13223.7|13217.7|13224.1|13219.5|13221.7|13217.2|144
1622570400000|2021-06-01 18:00:00|13223.6|13217.6|13223.5|13217.5|13224.6|13220|13222.2|13217.5|187
1622570700000|2021-06-01 18:05:00|13223.6|13217.6|13222.7|13219.7|13224|13219.8|13221.4|13217.1|89
1622571000000|2021-06-01 18:10:00|13222.6|13219.6|13222.8|13219.8|13224.5|13220|13221.6|13217.6|113
1622571300000|2021-06-01 18:15:00|13222.7|13219.7|13221.8|13218.8|13224.2|13219.9|13221.7|13217.4|79
1622571600000|2021-06-01 18:20:00|13221.9|13218.9|13222.7|13216.7|13223.6|13219.2|13220.7|13216|131
1622571900000|2021-06-01 18:25:00|13222.6|13216.6|13220.6|13217.6|13222.7|13218.3|13219.9|13215.2|176
1622572200000|2021-06-01 18:30:00|13220.7|13217.7|13220.3|13217.3|13222.7|13218.4|13219.8|13215.3|122
1622572500000|2021-06-01 18:35:00|13220.4|13217.4|13221.4|13215.4|13222.4|13218.1|13219.8|13215.3|114
1622572800000|2021-06-01 18:40:00|13221.3|13215.3|13221.5|13215.5|13221.6|13217.2|13218.8|13214.2|128
1622573100000|2021-06-01 18:45:00|13221.6|13215.6|13219.6|13216.6|13222.3|13217.8|13219.5|13214.7|122
1622573400000|2021-06-01 18:50:00|13219.8|13216.8|13221.7|13215.7|13222.5|13217.6|13219.6|13215.4|142
1622573700000|2021-06-01 18:55:00|13220.3|13217.3|13218.6|13215.6|13221.8|13217.6|13218.6|13214.5|202
1622574000000|2021-06-01 19:00:00|13218.7|13215.7|13220.4|13214.4|13222|13216.6|13218.4|13213.7|193
1622574300000|2021-06-01 19:05:00|13220.5|13214.5|13222.4|13216.4|13223.3|13217.3|13220.3|13214.3|186
1622574600000|2021-06-01 19:10:00|13222.5|13216.5|13224.7|13218.7|13225|13219|13221.9|13215.9|194
1622574900000|2021-06-01 19:15:00|13224.6|13218.6|13225.4|13219.4|13225.5|13219.5|13224.2|13218.2|197
1622575200000|2021-06-01 19:20:00|13225.5|13219.5|13223.7|13217.7|13225.5|13221|13223|13217.5|149
1622575500000|2021-06-01 19:25:00|13223.8|13217.8|13226.3|13220.3|13226.7|13220.7|13223.8|13217.8|169
1622575800000|2021-06-01 19:30:00|13226.5|13220.5|13227|13221|13228.4|13222.4|13225.2|13220.5|121
1622576100000|2021-06-01 19:35:00|13226.9|13220.9|13227.2|13221.2|13227.9|13222.8|13225.3|13220.6|142
1622576400000|2021-06-01 19:40:00|13227.1|13221.1|13227.8|13221.8|13228.4|13222.4|13227|13221|172
1622576700000|2021-06-01 19:45:00|13228|13222|13225.6|13219.6|13228|13222|13224.5|13219.4|134
1622577000000|2021-06-01 19:50:00|13225.8|13219.8|13223.8|13220.8|13227.4|13222.8|13223.7|13219.2|127
1622577300000|2021-06-01 19:55:00|13225.2|13219.2|13227.6|13221.6|13227.8|13223.1|13223.5|13219|143
1622577600000|2021-06-01 20:00:00|13227.5|13221.5|13230.2|13224.2|13230.7|13224.7|13226.2|13221.5|171
1622577900000|2021-06-01 20:05:00|13230.3|13224.3|13230|13224|13230.4|13225.5|13228.5|13223.8|93
1622578200000|2021-06-01 20:10:00|13228.5|13225.5|13230.5|13224.5|13230.9|13226.3|13228.3|13223.6|148
1622578500000|2021-06-01 20:15:00|13230.4|13224.4|13230.2|13224.2|13230.8|13226.2|13229|13224|107
1622578800000|2021-06-01 20:20:00|13230.1|13224.1|13230.3|13224.3|13230.7|13224.7|13229.9|13223.9|79
1622579100000|2021-06-01 20:25:00|13230.4|13224.4|13229.9|13223.9|13230.6|13224.6|13229.8|13223.8|173
1622579400000|2021-06-01 20:30:00|13229.7|13223.7|13230.9|13224.9|13231|13225|13229.7|13223.7|139
1622579700000|2021-06-01 20:35:00|13230.8|13224.8|13230.7|13224.7|13231.4|13225.4|13230.2|13224.2|117
1622580000000|2021-06-01 20:40:00|13230.6|13224.6|13230.4|13224.4|13230.8|13224.8|13229.9|13223.9|349
1622580300000|2021-06-01 20:45:00|13230.7|13224.7|13231.6|13225.6|13232.7|13226.7|13230.6|13224.6|220
1622580600000|2021-06-01 20:50:00|13231.7|13225.7|13231.4|13225.4|13232.4|13226.4|13231|13225|132
1622580900000|2021-06-01 20:55:00|13231.6|13225.6|13231.1|13217.5|13235.3|13228.2|13231.1|13217.5|468
1622581200000|2021-06-01 21:00:00|13231.3|13217.8|13228.3|13212.3|13231.9|13217.8|13225.2|13211.3|47
1622581500000|2021-06-01 21:05:00|13223.3|13212.7|13237.3|13222.7|13238.2|13222.9|13223.3|13210|136
1622581800000|2021-06-01 21:10:00|13236.6|13220.6|13234.1|13222.9|13238.6|13223.6|13228.9|13217.3|194
1622582100000|2021-06-01 21:15:00|13235.8|13223.6|13235.8|13224.1|13237.7|13225|13230.3|13218.5|117
1622582400000|2021-06-01 21:20:00|13236.7|13223.7|13231.7|13215.7|13236.7|13224.6|13230.3|13214.5|152
1622582700000|2021-06-01 21:25:00|13231.8|13215.8|13233.8|13217.8|13234.8|13218.8|13228.6|13212.6|151
1622583000000|2021-06-01 21:30:00|13234.2|13218.2|13232.6|13216.6|13235.9|13219.9|13229.7|13213.7|158
1622583300000|2021-06-01 21:35:00|13232.4|13216.4|13233.2|13217.2|13235.7|13220|13229.7|13213.7|130
1622583600000|2021-06-01 21:40:00|13233.7|13217.7|13230.1|13215.8|13235.4|13219.4|13229.8|13213.8|124
1622583900000|2021-06-01 21:45:00|13235.8|13217.2|13235.2|13219.2|13237.7|13223.1|13230.4|13214.4|179
1622584200000|2021-06-01 21:50:00|13234.6|13218.6|13233.7|13219.2|13236.7|13221.5|13230.3|13214.8|214
1622584500000|2021-06-01 21:55:00|13232.1|13219|13235|13219|13238.1|13222.1|13230.3|13216.6|188
1622584800000|2021-06-01 22:00:00|13234.9|13219.6|13232.8|13223.9|13236.5|13224.5|13230.5|13214.5|962
1622585100000|2021-06-01 22:05:00|13232.9|13224.1|13232.7|13224.2|13233.6|13224.6|13232.3|13223.6|1012
1622585400000|2021-06-01 22:10:00|13232.8|13223.9|13231.6|13224.6|13233.3|13225|13231.4|13223.5|781
1622585700000|2021-06-01 22:15:00|13232|13224.5|13231.6|13224.9|13232.5|13225.2|13230.8|13223.6|118
1622586000000|2021-06-01 22:20:00|13232.1|13225|13231.4|13224.1|13232.5|13225.3|13231.2|13223.7|132
1622586300000|2021-06-01 22:25:00|13231.8|13225.3|13231.3|13225.1|13232.3|13225.3|13230.8|13224.1|117
1622586600000|2021-06-01 22:30:00|13231.1|13225.2|13229.8|13223.8|13231.4|13225.4|13229.7|13223.7|130
1622586900000|2021-06-01 22:35:00|13229.9|13223.9|13229.3|13223.3|13230.5|13224.5|13229.2|13223.2|68
1622587200000|2021-06-01 22:40:00|13229.4|13223.4|13230|13224|13230.2|13224.2|13229.3|13223.3|65
1622587500000|2021-06-01 22:45:00|13230.2|13224.2|13230.1|13224.1|13230.6|13224.6|13229|13223|81
1622587800000|2021-06-01 22:50:00|13230|13224|13230.4|13224.4|13231|13225|13229.5|13223.5|83
1622588100000|2021-06-01 22:55:00|13230.6|13224.6|13230.3|13224.3|13231.4|13225.4|13230.1|13224.1|110
1622588400000|2021-06-01 23:00:00|13230.2|13224.2|13229|13223|13230.6|13224.6|13228|13222|143
1622588700000|2021-06-01 23:05:00|13228.9|13222.9|13230.2|13224.2|13230.5|13224.5|13228.8|13222.8|106
1622589000000|2021-06-01 23:10:00|13230.3|13224.3|13228.6|13222.6|13230.5|13224.5|13228.5|13222.5|86
1622589300000|2021-06-01 23:15:00|13228.5|13222.5|13229.6|13223.6|13229.7|13223.7|13228.4|13222.4|109
1622589600000|2021-06-01 23:20:00|13229.5|13223.5|13233|13227|13233.2|13227.2|13228.9|13222.9|158
1622589900000|2021-06-01 23:25:00|13233.2|13227.2|13233|13227|13233.4|13228.5|13231|13226.5|78
1622590200000|2021-06-01 23:30:00|13232.9|13226.9|13229.4|13223.4|13233.1|13227.6|13228.9|13223.3|118
1622590500000|2021-06-01 23:35:00|13229.5|13223.5|13229.5|13223.5|13229.8|13225.1|13227.7|13222.8|83
1622590800000|2021-06-01 23:40:00|13228.1|13225.1|13229.9|13223.9|13230.1|13225.4|13227.9|13223.4|91
1622591100000|2021-06-01 23:45:00|13230|13224|13229.1|13223.1|13230.2|13225.7|13227.4|13222.7|112
1622591400000|2021-06-01 23:50:00|13229|13223|13228.5|13222.5|13229.9|13225.2|13226.2|13221.1|115
1622591700000|2021-06-01 23:55:00|13228.4|13222.4|13228.5|13222.5|13228.8|13224.1|13226.8|13222.2|67
1622592000000|2021-06-02 00:00:00|13228.4|13222.4|13227.1|13224.1|13229.8|13225.2|13226.6|13222.1|154
1622592300000|2021-06-02 00:05:00|13227.2|13224.2|13224|13221|13229.1|13224.5|13224|13219.5|189
1622592600000|2021-06-02 00:10:00|13224.1|13221.1|13221.4|13218.4|13226.1|13221.5|13221.4|13217.1|180
1622592900000|2021-06-02 00:15:00|13221.5|13218.5|13219|13216|13222.6|13219.5|13219|13214.6|248
1622593200000|2021-06-02 00:20:00|13219.1|13216.1|13220.8|13214.8|13222.8|13218.5|13217|13213|262
1622593500000|2021-06-02 00:25:00|13220.7|13214.7|13217.1|13214.1|13222.5|13218.2|13217|13213.2|258
1622593800000|2021-06-02 00:30:00|13217.2|13214.2|13218.6|13215.6|13220.9|13216.3|13216.9|13212.7|225
1622594100000|2021-06-02 00:35:00|13218.5|13215.5|13219.9|13216.9|13221.3|13217|13217.9|13213.5|160
1622594400000|2021-06-02 00:40:00|13220|13217|13217.3|13214.3|13221.3|13217|13217.2|13212.8|164
1622594700000|2021-06-02 00:45:00|13217.4|13214.4|13217.5|13214.5|13220.4|13216.3|13217.4|13212.9|157
1622595000000|2021-06-02 00:50:00|13219.4|13213.4|13220.2|13214.2|13221.6|13217.5|13217.5|13213.1|221
1622595300000|2021-06-02 00:55:00|13220.4|13214.4|13224.2|13221.2|13226.9|13222.2|13218.7|13214.2|191
1622595600000|2021-06-02 01:00:00|13224.3|13221.3|13223.5|13220.5|13225.6|13221.5|13220.5|13216|236
1622595900000|2021-06-02 01:05:00|13223.4|13220.4|13222.9|13219.9|13225.6|13222.1|13222.4|13218.5|210
1622596200000|2021-06-02 01:10:00|13224.4|13218.4|13222.4|13219.4|13225.1|13220.8|13222.3|13217.6|108
1622596500000|2021-06-02 01:15:00|13222.3|13219.3|13222.1|13216.1|13223.8|13219.3|13219.8|13215.3|175
1622596800000|2021-06-02 01:20:00|13220.6|13217.6|13222|13219|13224.1|13219.7|13220.4|13216.4|166
1622597100000|2021-06-02 01:25:00|13221.9|13218.9|13221.2|13215.2|13222.2|13219|13219.7|13215.2|124
1622597400000|2021-06-02 01:30:00|13221.4|13215.4|13223|13220|13224.8|13220.7|13218.6|13214.1|226
1622597700000|2021-06-02 01:35:00|13222.9|13219.9|13221.6|13218.6|13225.8|13221.4|13221.6|13217.2|299
1622598000000|2021-06-02 01:40:00|13221.7|13218.7|13220|13217|13223.8|13219.2|13219.9|13215.8|256
1622598300000|2021-06-02 01:45:00|13219.9|13216.9|13221|13218|13221.3|13218.3|13219.6|13216.6|175
1622598600000|2021-06-02 01:50:00|13220.8|13217.8|13218.8|13215.8|13222.1|13218.2|13218.7|13214.3|216
1622598900000|2021-06-02 01:55:00|13218.9|13215.9|13221|13218|13223.2|13219.3|13217.7|13213.3|249
1622599200000|2021-06-02 02:00:00|13221.1|13218.1|13222.7|13219.7|13224.6|13220.9|13220.3|13215.9|247
1622599500000|2021-06-02 02:05:00|13222.8|13219.8|13221.9|13218.9|13224.4|13220|13221.1|13217|149
1622599800000|2021-06-02 02:10:00|13222|13219|13221.3|13218.3|13223.9|13219.8|13221.2|13217.1|145
1622600100000|2021-06-02 02:15:00|13221.4|13218.4|13221.7|13218.7|13223.3|13219.4|13220.4|13216|158
1622600400000|2021-06-02 02:20:00|13221.6|13218.6|13218.9|13215.9|13222.4|13218.6|13218.8|13214.4|151
1622600700000|2021-06-02 02:25:00|13219|13216|13220.4|13217.4|13221.5|13217.8|13218|13215|229
1622601000000|2021-06-02 02:30:00|13220.5|13217.5|13219.1|13216.1|13220.9|13217.9|13218.9|13214.6|118
1622601300000|2021-06-02 02:35:00|13219.2|13216.2|13220.9|13217.9|13222.2|13217.9|13218.9|13214.6|194
1622601600000|2021-06-02 02:40:00|13221|13218|13223.4|13220.4|13224.6|13220.7|13220.9|13216.7|172
1622601900000|2021-06-02 02:45:00|13223.5|13220.5|13224.3|13221.3|13224.4|13221.4|13223.5|13220.5|117
1622602200000|2021-06-02 02:50:00|13224.2|13221.2|13225.3|13222.3|13227.3|13222.8|13224.1|13220.6|84
1622602500000|2021-06-02 02:55:00|13225.4|13222.4|13226.2|13223.2|13228.2|13223.9|13225.1|13221.6|168
1622602800000|2021-06-02 03:00:00|13226.1|13223.1|13225.4|13222.4|13226.2|13223.2|13225|13222|104
1622603100000|2021-06-02 03:05:00|13225.5|13222.5|13224.4|13221.4|13225.6|13222.6|13223.8|13220.8|122
1622603400000|2021-06-02 03:10:00|13224.5|13221.5|13225.1|13222.1|13226.2|13222.5|13224|13220.2|143
1622603700000|2021-06-02 03:15:00|13225|13222|13223.7|13220.7|13225.1|13222.1|13222.2|13218.2|124
1622604000000|2021-06-02 03:20:00|13223.6|13220.6|13223.8|13220.8|13226.4|13222|13222.8|13218.5|164
1622604300000|2021-06-02 03:25:00|13223.7|13220.7|13225.2|13222.2|13226.6|13222.3|13223.7|13219.8|200
1622604600000|2021-06-02 03:30:00|13225.1|13222.1|13226.9|13223.9|13228.5|13224.3|13225|13221.1|124
1622604900000|2021-06-02 03:35:00|13227|13224|13225|13222|13227|13224|13224.8|13221.8|131
1622605200000|2021-06-02 03:40:00|13224.9|13221.9|13224.9|13221.9|13226.5|13222.2|13224|13219.9|133
1622605500000|2021-06-02 03:45:00|13225|13222|13224.2|13221.2|13225.8|13222.3|13224|13219.8|125
1622605800000|2021-06-02 03:50:00|13224.1|13221.1|13223.4|13220.4|13225|13221.3|13223.3|13219|82
1622606100000|2021-06-02 03:55:00|13223.3|13220.3|13222.9|13219.9|13224.5|13220.8|13222.8|13218.4|73
1622606400000|2021-06-02 04:00:00|13223|13220|13223.9|13220.9|13225|13222|13222.8|13219.8|135
1622606700000|2021-06-02 04:05:00|13223.8|13220.8|13225.2|13222.2|13226.4|13222.3|13223.7|13220.3|111
1622607000000|2021-06-02 04:10:00|13225.4|13222.4|13225.8|13222.8|13227.4|13223.2|13224.8|13221.3|119
1622607300000|2021-06-02 04:15:00|13225.7|13222.7|13227.1|13224.1|13228.3|13224.2|13225.7|13222.2|89
1622607600000|2021-06-02 04:20:00|13227|13224|13226.7|13223.7|13227.1|13224.1|13226.5|13223.5|64
1622607900000|2021-06-02 04:25:00|13226.6|13223.6|13228.9|13225.9|13229.7|13226.1|13226.5|13223.4|127
1622608200000|2021-06-02 04:30:00|13228.8|13225.8|13230|13227|13232.1|13227.8|13228.8|13225.4|122
1622608500000|2021-06-02 04:35:00|13230.2|13227.2|13228.7|13225.7|13231.4|13227.2|13228.5|13225.2|94
1622608800000|2021-06-02 04:40:00|13228.8|13225.8|13226.7|13223.7|13229|13225.8|13226.5|13222.3|188
1622609100000|2021-06-02 04:45:00|13226.8|13223.8|13226.1|13223.1|13228.4|13223.9|13225.1|13220.6|134
1622609400000|2021-06-02 04:50:00|13226|13223|13226.5|13223.5|13228.3|13224.3|13225.7|13221.4|242
1622609700000|2021-06-02 04:55:00|13226.4|13223.4|13228.8|13225.8|13231.3|13226.3|13225.8|13222|159
1622610000000|2021-06-02 05:00:00|13228.9|13225.9|13229.2|13226.2|13232.1|13227.5|13228.3|13223.7|197
1622610300000|2021-06-02 05:05:00|13229|13226|13227.3|13224.3|13230.4|13226.4|13227.1|13223.3|200
1622610600000|2021-06-02 05:10:00|13227.4|13224.4|13231|13225|13231|13226.4|13226.7|13222.3|131
1622610900000|2021-06-02 05:15:00|13229.5|13226.5|13228.8|13225.8|13230.9|13226.6|13227.3|13222.9|227
1622611200000|2021-06-02 05:20:00|13228.7|13225.7|13225.6|13222.6|13229.8|13225.9|13225.5|13221.1|224
1622611500000|2021-06-02 05:25:00|13225.5|13222.5|13225.6|13219.6|13227.3|13222.8|13223.3|13218.8|172
1622611800000|2021-06-02 05:30:00|13225.7|13219.7|13222.6|13219.6|13226.5|13222|13222.6|13218.8|198
1622612100000|2021-06-02 05:35:00|13222.7|13219.7|13224|13221|13226.2|13221.9|13222.5|13218|164
1622612400000|2021-06-02 05:40:00|13224.1|13221.1|13223.8|13220.8|13225.4|13221.7|13223.1|13219.1|160
1622612700000|2021-06-02 05:45:00|13223.9|13220.9|13224.7|13221.7|13225|13222|13223.6|13220.6|155
1622613000000|2021-06-02 05:50:00|13224.8|13221.8|13225.3|13222.3|13227|13222.7|13223.9|13220.9|128
1622613300000|2021-06-02 05:55:00|13225.5|13222.5|13229.3|13226.3|13230.2|13226.3|13225.5|13221|168
1622613600000|2021-06-02 06:00:00|13229.4|13226.4|13238.7|13232.7|13238.7|13234.2|13229.4|13225.7|283
1622613900000|2021-06-02 06:05:00|13238.5|13232.5|13237.3|13234.3|13239.4|13234.7|13234.7|13230.5|210
1622614200000|2021-06-02 06:10:00|13237.2|13234.2|13237.7|13234.7|13239.7|13235.4|13235.2|13231|224
1622614500000|2021-06-02 06:15:00|13237.8|13234.8|13237|13234|13239.1|13235.1|13236.8|13232.9|174
1622614800000|2021-06-02 06:20:00|13236.9|13233.9|13241.1|13238.1|13242.5|13238.3|13236.9|13232.6|167
1622615100000|2021-06-02 06:25:00|13241|13238|13241.7|13238.7|13244.4|13240|13241|13237.2|170
1622615400000|2021-06-02 06:30:00|13241.6|13238.6|13238.9|13235.9|13243|13238.7|13238.6|13234|216
1622615700000|2021-06-02 06:35:00|13239|13236|13246|13240|13246|13241.8|13239|13236|297
1622616000000|2021-06-02 06:40:00|13245.9|13239.9|13245.7|13242.7|13248.1|13243.8|13244.3|13239.9|186
1622616300000|2021-06-02 06:45:00|13245.6|13242.6|13242.6|13239.6|13246.1|13242.9|13241.9|13237.6|237
1622616600000|2021-06-02 06:50:00|13242.7|13239.7|13243.9|13240.9|13245.5|13241.2|13242.6|13238|171
1622616900000|2021-06-02 06:55:00|13243.8|13240.8|13241.9|13238.9|13246.6|13242.1|13241.8|13238|228
1622617200000|2021-06-02 07:00:00|13242|13239|13242.1|13239.1|13247.1|13242.6|13241.7|13237.4|324
1622617500000|2021-06-02 07:05:00|13242.2|13239.2|13241.8|13238.8|13245.2|13240.8|13241.6|13237.2|232
1622617800000|2021-06-02 07:10:00|13241.9|13238.9|13241.6|13238.6|13244.3|13240|13240.9|13236.6|269
1622618100000|2021-06-02 07:15:00|13241.5|13238.5|13239.8|13236.8|13244|13239.5|13239.8|13236.5|221
1622618400000|2021-06-02 07:20:00|13239.9|13236.9|13238.3|13235.3|13242.3|13237.9|13237.9|13233.8|282
1622618700000|2021-06-02 07:25:00|13238.4|13235.4|13240.7|13237.7|13242.3|13238|13238.4|13234.5|270
1622619000000|2021-06-02 07:30:00|13240.6|13237.6|13237|13234|13243|13239.1|13236.7|13233.4|322
1622619300000|2021-06-02 07:35:00|13236.9|13233.9|13233|13230|13239.3|13234.9|13232.9|13228.7|337
1622619600000|2021-06-02 07:40:00|13232.9|13229.9|13234.7|13231.7|13236|13231.8|13231.8|13227.7|242
1622619900000|2021-06-02 07:45:00|13234.8|13231.8|13234.9|13231.9|13238.8|13234.2|13234.5|13229.7|285
1622620200000|2021-06-02 07:50:00|13234.8|13231.8|13239.7|13233.7|13240.6|13236.1|13234.1|13229.8|328
1622620500000|2021-06-02 07:55:00|13239.6|13233.6|13238.4|13235.4|13242.7|13238|13238|13233.5|354
1622620800000|2021-06-02 08:00:00|13238.3|13235.3|13236.2|13233.2|13241.3|13236.7|13236|13231.3|304
1622621100000|2021-06-02 08:05:00|13236.3|13233.3|13237.4|13234.4|13241.6|13237.2|13236.2|13232.6|192
1622621400000|2021-06-02 08:10:00|13237.5|13234.5|13239.1|13233.1|13239.6|13235.4|13235.8|13232.4|248
1622621700000|2021-06-02 08:15:00|13239.2|13233.2|13238.2|13235.2|13242.7|13238.1|13237.5|13233|330
1622622000000|2021-06-02 08:20:00|13238.3|13235.3|13241.1|13235.1|13242.5|13238|13237.9|13233.6|349
1622622300000|2021-06-02 08:25:00|13241|13235|13240.6|13237.6|13242.1|13237.7|13238.3|13233.8|191
1622622600000|2021-06-02 08:30:00|13240.5|13237.5|13240.6|13237.6|13242.5|13237.8|13239.3|13234.6|189
1622622900000|2021-06-02 08:35:00|13240.5|13237.5|13245.2|13239.2|13245.5|13241|13240.3|13237.3|245
1622623200000|2021-06-02 08:40:00|13245.1|13239.1|13241.7|13238.7|13245.5|13240.9|13240.7|13236.1|297
1622623500000|2021-06-02 08:45:00|13241.6|13238.6|13244.9|13238.9|13244.9|13240.3|13240.8|13236.3|274
1622623800000|2021-06-02 08:50:00|13244.8|13238.8|13243.2|13237.2|13245.7|13241.2|13241|13236.3|256
1622624100000|2021-06-02 08:55:00|13243.3|13237.3|13242.5|13236.5|13245.9|13241.3|13241.1|13236.5|322
1622624400000|2021-06-02 09:00:00|13242.6|13236.6|13239.4|13236.4|13243.6|13239.3|13239.1|13234.7|233
1622624700000|2021-06-02 09:05:00|13240.6|13234.6|13239.3|13236.3|13242.2|13237.6|13238.4|13233.8|294
1622625000000|2021-06-02 09:10:00|13239.2|13236.2|13240.5|13234.5|13243.1|13238.5|13238.6|13234.1|279
1622625300000|2021-06-02 09:15:00|13240.6|13234.6|13237.7|13231.7|13241.7|13236.8|13236.8|13231.7|212
1622625600000|2021-06-02 09:20:00|13237.6|13231.6|13236.8|13230.8|13238.3|13233.6|13235.2|13230.7|202
1622625900000|2021-06-02 09:25:00|13236.9|13230.9|13236|13233|13238.6|13233.9|13235.7|13230.8|183
1622626200000|2021-06-02 09:30:00|13236.1|13233.1|13240.5|13237.5|13243.1|13238.5|13235.8|13231.3|308
1622626500000|2021-06-02 09:35:00|13240.6|13237.6|13243.5|13237.5|13244.4|13240|13240.3|13236.1|238
1622626800000|2021-06-02 09:40:00|13243.6|13237.6|13241.9|13235.9|13243.6|13238.4|13239.9|13235.6|187
1622627100000|2021-06-02 09:45:00|13242|13236|13238.8|13235.8|13242|13236.6|13237.8|13233.2|214
1622627400000|2021-06-02 09:50:00|13238.9|13235.9|13237.3|13234.3|13240.4|13236.4|13236.9|13232.9|173
1622627700000|2021-06-02 09:55:00|13237.4|13234.4|13239|13236|13240.7|13236.5|13237.4|13233.1|201
1622628000000|2021-06-02 10:00:00|13238.9|13235.9|13239.5|13236.5|13241.7|13237.4|13238.8|13234.4|158
1622628300000|2021-06-02 10:05:00|13239.6|13236.6|13238|13235|13241.4|13237.5|13237.9|13233.7|169
1622628600000|2021-06-02 10:10:00|13238.1|13235.1|13238.1|13235.1|13239.8|13235.5|13237.4|13233.2|149
1622628900000|2021-06-02 10:15:00|13238.2|13235.2|13239.9|13233.9|13240.1|13235.6|13238|13233.4|82
1622629200000|2021-06-02 10:20:00|13240|13234|13240.5|13237.5|13242.3|13237.7|13238.3|13233.9|160
1622629500000|2021-06-02 10:25:00|13240.4|13237.4|13239.6|13236.6|13242.6|13238.8|13239.6|13235.1|244
1622629800000|2021-06-02 10:30:00|13239.8|13236.8|13240.6|13237.6|13242.1|13237.7|13239.3|13234.7|178
1622630100000|2021-06-02 10:35:00|13242.1|13236.1|13240.7|13237.7|13243|13238.6|13240.2|13235.8|220
1622630400000|2021-06-02 10:40:00|13240.8|13237.8|13242.4|13239.4|13243.9|13239.6|13240.3|13236.2|167
1622630700000|2021-06-02 10:45:00|13242.5|13239.5|13244.2|13238.2|13244.2|13239.8|13241.1|13236.7|217
1622631000000|2021-06-02 10:50:00|13244.3|13238.3|13241.9|13238.9|13244.4|13239.8|13240.3|13236|190
1622631300000|2021-06-02 10:55:00|13242|13239|13244.4|13238.4|13244.5|13239.7|13241.9|13237.7|124
1622631600000|2021-06-02 11:00:00|13244.2|13238.2|13244.9|13241.9|13246.4|13242.1|13242.7|13238.2|172
1622631900000|2021-06-02 11:05:00|13245|13242|13246.5|13240.5|13247.8|13242.2|13244.3|13239|197
1622632200000|2021-06-02 11:10:00|13246.6|13240.6|13248.4|13242.4|13248.5|13243.9|13244|13239.2|196
1622632500000|2021-06-02 11:15:00|13248.3|13242.3|13248|13242|13249.7|13245.3|13245.2|13240.9|224
1622632800000|2021-06-02 11:20:00|13248.1|13242.1|13248.3|13245.3|13249.8|13245.5|13246.8|13242|220
1622633100000|2021-06-02 11:25:00|13248.2|13245.2|13249.7|13243.7|13249.8|13245.3|13247.1|13243|140
1622633400000|2021-06-02 11:30:00|13249.6|13243.6|13247.9|13244.9|13250.2|13245.9|13247.2|13242.9|182
1622633700000|2021-06-02 11:35:00|13248|13245|13244.7|13238.7|13248.8|13245.3|13243.2|13238.5|270
1622634000000|2021-06-02 11:40:00|13244.8|13238.8|13241.7|13238.7|13245.8|13241.6|13240.9|13236.3|200
1622634300000|2021-06-02 11:45:00|13241.6|13238.6|13241.1|13238.1|13243.2|13239|13240.6|13236.4|224
1622634600000|2021-06-02 11:50:00|13241.2|13238.2|13244.2|13238.2|13244.4|13240.8|13240.9|13237.5|209
1622634900000|2021-06-02 11:55:00|13242.6|13239.6|13241.7|13238.7|13244|13239.9|13241.5|13237|161
1622635200000|2021-06-02 12:00:00|13241.5|13238.5|13239.9|13236.9|13243|13238.6|13239.5|13235.1|221
1622635500000|2021-06-02 12:05:00|13240.4|13237.4|13237.7|13234.7|13242.9|13238.6|13237.1|13233.2|255
1622635800000|2021-06-02 12:10:00|13237.6|13234.6|13238.6|13232.6|13239.2|13234.8|13236.7|13232.4|171
1622636100000|2021-06-02 12:15:00|13238.5|13232.5|13236|13233|13238.5|13234.1|13235.6|13231.4|198
1622636400000|2021-06-02 12:20:00|13236.1|13233.1|13236.9|13233.9|13237.8|13234|13235.4|13231.2|238
1622636700000|2021-06-02 12:25:00|13236.8|13233.8|13236.4|13230.4|13239.5|13235|13234.3|13229.8|204
1622637000000|2021-06-02 12:30:00|13236.3|13230.3|13237.1|13231.1|13237.5|13233.1|13233.9|13229.1|328
1622637300000|2021-06-02 12:35:00|13236.9|13230.9|13238|13232|13239|13234.1|13234.9|13230.3|279
1622637600000|2021-06-02 12:40:00|13237.8|13231.8|13236.1|13233.1|13239.3|13235|13235.5|13230.9|253
1622637900000|2021-06-02 12:45:00|13236.2|13233.2|13235.5|13232.5|13237.5|13233.2|13234.7|13230.3|179
1622638200000|2021-06-02 12:50:00|13235.4|13232.4|13236|13233|13239.5|13235.4|13235.3|13231.1|214
1622638500000|2021-06-02 12:55:00|13236.2|13233.2|13237.3|13231.3|13238.5|13233.2|13235.1|13230.6|253
1622638800000|2021-06-02 13:00:00|13237.2|13231.2|13235|13232|13238.1|13233.2|13234.7|13230.2|278
1622639100000|2021-06-02 13:05:00|13234.9|13231.9|13235.8|13229.8|13237.1|13232.3|13233.6|13228.9|234
1622639400000|2021-06-02 13:10:00|13235.7|13229.7|13235.6|13232.6|13237.4|13233|13234.4|13229|255
1622639700000|2021-06-02 13:15:00|13237.1|13231.1|13236.7|13230.7|13238.2|13233.4|13234.9|13229.8|217
1622640000000|2021-06-02 13:20:00|13236.8|13230.8|13237|13231|13238.3|13233.6|13234.7|13230|268
1622640300000|2021-06-02 13:25:00|13236.9|13230.9|13235.2|13232.2|13237.9|13233.6|13234.7|13230.3|203
1622640600000|2021-06-02 13:30:00|13235.3|13232.3|13233.9|13230.9|13238.9|13234.9|13233.6|13229.1|276
1622640900000|2021-06-02 13:35:00|13234|13231|13234.8|13228.8|13236.7|13232.2|13232.6|13228.2|369
1622641200000|2021-06-02 13:40:00|13234.7|13228.7|13231.8|13228.8|13234.9|13230.3|13230.5|13227.2|253
1622641500000|2021-06-02 13:45:00|13231.7|13228.7|13230.6|13227.6|13232.5|13228.8|13229.6|13226.3|188
1622641800000|2021-06-02 13:50:00|13230.5|13227.5|13232.5|13226.5|13233.1|13228.6|13229.7|13225.7|257
1622642100000|2021-06-02 13:55:00|13232.6|13226.6|13231.4|13225.4|13233|13228.7|13229.5|13225.2|287
1622642400000|2021-06-02 14:00:00|13231.5|13225.5|13230.5|13224.5|13232.9|13228.4|13229.3|13224.3|231
1622642700000|2021-06-02 14:05:00|13230.6|13224.6|13230.2|13224.2|13230.7|13226.2|13228|13223.4|169
1622643000000|2021-06-02 14:10:00|13230.1|13224.1|13230.2|13224.2|13232|13227.2|13228.7|13223.8|249
1622643300000|2021-06-02 14:15:00|13230.3|13224.3|13229.1|13226.1|13230.9|13226.6|13227.7|13223.5|257
1622643600000|2021-06-02 14:20:00|13229|13226|13226.8|13223.8|13230.7|13226.3|13226.8|13222.3|258
1622643900000|2021-06-02 14:25:00|13226.9|13223.9|13226.6|13223.6|13228.3|13224.1|13225.4|13221.4|209
1622644200000|2021-06-02 14:30:00|13226.7|13223.7|13228.2|13225.2|13228.8|13225.4|13225.8|13221.5|196
1622644500000|2021-06-02 14:35:00|13228.3|13225.3|13226.4|13223.4|13228.4|13225.4|13226.3|13222|167
1622644800000|2021-06-02 14:40:00|13226.3|13223.3|13226.5|13223.5|13227.8|13223.9|13225.8|13221.3|119
1622645100000|2021-06-02 14:45:00|13226.3|13223.3|13226.8|13223.8|13229.8|13225.6|13225.9|13221.9|222
1622645400000|2021-06-02 14:50:00|13226.9|13223.9|13226.1|13223.1|13229.5|13225.1|13225.9|13221.5|162
1622645700000|2021-06-02 14:55:00|13226|13223|13225.7|13222.7|13227.9|13224.1|13225.7|13221.8|224
1622646000000|2021-06-02 15:00:00|13225.8|13222.8|13226.4|13223.4|13228.1|13224.3|13224.8|13220.7|212
1622646300000|2021-06-02 15:05:00|13226.3|13223.3|13227.2|13224.2|13229.7|13225.3|13226.3|13223|162
1622646600000|2021-06-02 15:10:00|13227.1|13224.1|13223.9|13220.9|13228.1|13224.2|13223.9|13219.5|120
1622646900000|2021-06-02 15:15:00|13224|13221|13222.7|13219.7|13224.4|13221|13222.7|13218.4|73
1622647200000|2021-06-02 15:20:00|13222.8|13219.8|13224.6|13221.6|13226.2|13221.7|13222.6|13219.6|164
1622647500000|2021-06-02 15:25:00|13224.5|13221.5|13224.3|13221.3|13225.9|13221.8|13223.7|13219.6|153
1622647800000|2021-06-02 15:30:00|13224.2|13221.2|13224.4|13221.4|13226.2|13221.9|13223.7|13219.4|182
1622648100000|2021-06-02 15:35:00|13224.3|13221.3|13224.4|13221.4|13227.1|13222.6|13223.4|13219.6|212
1622648400000|2021-06-02 15:40:00|13224.3|13221.3|13226.6|13220.6|13226.6|13222.2|13223.9|13219.4|179
1622648700000|2021-06-02 15:45:00|13224.6|13221.6|13225.2|13222.2|13227|13222.8|13224.1|13219.3|213
1622649000000|2021-06-02 15:50:00|13226.6|13220.6|13225.5|13222.5|13227.2|13222.7|13225|13220.3|178
1622649300000|2021-06-02 15:55:00|13225.4|13222.4|13225.3|13219.3|13227.3|13223|13223.3|13218.9|216
1622649600000|2021-06-02 16:00:00|13225.2|13219.2|13224.1|13221.1|13225.4|13221.2|13223.1|13218.5|128
1622649900000|2021-06-02 16:05:00|13224.2|13221.2|13225.1|13219.1|13225.6|13221.2|13223.5|13218.8|130
1622650200000|2021-06-02 16:10:00|13224.9|13218.9|13225.1|13222.1|13226.9|13222.5|13223.5|13218.9|174
1622650500000|2021-06-02 16:15:00|13224.9|13221.9|13224.9|13221.9|13226.4|13221.9|13223.4|13219.2|162
1622650800000|2021-06-02 16:20:00|13225|13222|13224.4|13221.4|13226.2|13222|13223.7|13219|144
1622651100000|2021-06-02 16:25:00|13224.5|13221.5|13225.9|13219.9|13227.2|13222.7|13224.1|13219.6|159
1622651400000|2021-06-02 16:30:00|13226.1|13220.1|13226.2|13220.2|13227|13222.2|13223.9|13219.3|157
1622651700000|2021-06-02 16:35:00|13226|13220|13226.5|13220.5|13226.5|13222|13223.8|13219.5|123
1622652000000|2021-06-02 16:40:00|13226.4|13220.4|13224.9|13221.9|13226.9|13222.6|13224.4|13219.9|89
1622652300000|2021-06-02 16:45:00|13224.8|13221.8|13224.8|13221.8|13226.7|13222.3|13223.8|13219.3|111
1622652600000|2021-06-02 16:50:00|13224.9|13221.9|13224.9|13221.9|13226.5|13222.1|13224.3|13219.9|98
1622652900000|2021-06-02 16:55:00|13224.8|13221.8|13224.4|13221.4|13226.2|13222|13224.1|13219.5|116
1622653200000|2021-06-02 17:00:00|13224.3|13221.3|13222.9|13219.9|13226.2|13221.6|13222.8|13218.5|102
1622653500000|2021-06-02 17:05:00|13223|13220|13225.6|13219.6|13225.9|13221.4|13222.8|13218.7|97
1622653800000|2021-06-02 17:10:00|13225.5|13219.5|13227.3|13221.3|13227.4|13222.9|13223.6|13219.1|131
1622654100000|2021-06-02 17:15:00|13227.4|13221.4|13225.9|13222.9|13227.4|13222.9|13225.1|13220.7|151
1622654400000|2021-06-02 17:20:00|13225.8|13222.8|13227.5|13224.5|13229.6|13224.9|13225.8|13221.3|152
1622654700000|2021-06-02 17:25:00|13227.6|13224.6|13227.5|13221.5|13229.2|13224.7|13225.8|13221.2|139
1622655000000|2021-06-02 17:30:00|13227.6|13221.6|13226.3|13220.3|13227.7|13223.2|13225.1|13220|93
1622655300000|2021-06-02 17:35:00|13226.2|13220.2|13226|13220|13226.5|13221.9|13224.4|13219.8|96
1622655600000|2021-06-02 17:40:00|13225.9|13219.9|13226.1|13220.1|13226.3|13221.8|13224.1|13219.6|109
1622655900000|2021-06-02 17:45:00|13224.4|13221.4|13227|13221|13227|13222.5|13224.3|13219.8|152
1622656200000|2021-06-02 17:50:00|13226.8|13220.8|13226.4|13220.4|13227.1|13222.6|13224.7|13220.2|136
1622656500000|2021-06-02 17:55:00|13226.5|13220.5|13227|13221|13227.5|13223.1|13225.4|13220.5|117
1622656800000|2021-06-02 18:00:00|13225.6|13222.6|13224.7|13221.7|13227.2|13222.8|13224|13219.4|135
1622657100000|2021-06-02 18:05:00|13224.8|13221.8|13224.3|13221.3|13225.8|13222.2|13223.8|13219.5|150
1622657400000|2021-06-02 18:10:00|13224.2|13221.2|13226.7|13220.7|13227.6|13223|13223.9|13220.1|171
1622657700000|2021-06-02 18:15:00|13225.2|13222.2|13223.1|13220.1|13227|13222.6|13222.8|13218.3|90
1622658000000|2021-06-02 18:20:00|13223.2|13220.2|13222.6|13219.6|13224.6|13220.6|13222.4|13218.5|80
1622658300000|2021-06-02 18:25:00|13222.8|13219.8|13223.7|13220.7|13225.2|13220.8|13222.6|13218.8|104
1622658600000|2021-06-02 18:30:00|13223.6|13220.6|13225.1|13222.1|13226.7|13222.1|13223.1|13218.9|130
1622658900000|2021-06-02 18:35:00|13225|13222|13225.5|13222.5|13227.6|13223.2|13224.7|13220.4|125
1622659200000|2021-06-02 18:40:00|13225.4|13222.4|13226|13223|13227.2|13223.1|13224.5|13220.4|109
1622659500000|2021-06-02 18:45:00|13225.9|13222.9|13224.7|13221.7|13227.7|13223.2|13224.1|13219.6|118
1622659800000|2021-06-02 18:50:00|13224.6|13221.6|13226.3|13220.3|13227.2|13222.6|13224.1|13219.6|147
1622660100000|2021-06-02 18:55:00|13226.1|13220.1|13224.1|13221.1|13227|13222.8|13223.8|13219.5|168
1622660400000|2021-06-02 19:00:00|13225.6|13219.6|13226.6|13220.6|13227.1|13222.6|13223.7|13219.2|132
1622660700000|2021-06-02 19:05:00|13226.7|13220.7|13225.8|13222.8|13227.7|13223.1|13224.7|13220.3|111
1622661000000|2021-06-02 19:10:00|13227.1|13221.1|13225.4|13219.4|13227.1|13222.6|13224.4|13218.9|132
1622661300000|2021-06-02 19:15:00|13225.3|13219.3|13223.1|13220.1|13225.5|13220.7|13222.9|13218.3|104
1622661600000|2021-06-02 19:20:00|13223.2|13220.2|13224.9|13218.9|13225.3|13220.9|13223.1|13218.4|115
1622661900000|2021-06-02 19:25:00|13223.3|13220.3|13223.1|13220.1|13224.6|13220.4|13222.9|13218.6|74
1622662200000|2021-06-02 19:30:00|13223.2|13220.2|13224.4|13221.4|13226|13221.6|13223.1|13219|77
1622662500000|2021-06-02 19:35:00|13224.5|13221.5|13225.2|13222.2|13227.3|13222.6|13224.3|13220.4|124
1622662800000|2021-06-02 19:40:00|13225.3|13222.3|13226.2|13220.2|13227.3|13222.6|13224.9|13220.1|105
1622663100000|2021-06-02 19:45:00|13226.1|13220.1|13225.7|13222.7|13227.5|13222.7|13224.6|13220.1|85
1622663400000|2021-06-02 19:50:00|13225.6|13222.6|13227.3|13221.3|13227.6|13223.2|13224.5|13219.7|143
1622663700000|2021-06-02 19:55:00|13227.4|13221.4|13226.7|13223.7|13228|13223.8|13225.2|13220.6|164
1622664000000|2021-06-02 20:00:00|13226.6|13223.6|13228.1|13222.1|13228.8|13224.1|13226.6|13222.1|107
1622664300000|2021-06-02 20:05:00|13228.2|13222.2|13228.7|13222.7|13228.9|13224.2|13226.6|13222.1|85
1622664600000|2021-06-02 20:10:00|13228.6|13222.6|13227.2|13221.2|13228.9|13224|13225.7|13221.1|80
1622664900000|2021-06-02 20:15:00|13227.3|13221.3|13225.7|13222.7|13227.4|13222.8|13225.5|13221.1|58
1622665200000|2021-06-02 20:20:00|13227.2|13221.2|13225.6|13222.6|13227.2|13222.8|13225.5|13220.9|32
1622665500000|2021-06-02 20:25:00|13225.5|13222.5|13226.9|13220.9|13227.3|13222.8|13225.4|13220.9|61
1622665800000|2021-06-02 20:30:00|13227.1|13221.1|13227.9|13221.9|13228.3|13222.3|13226.6|13220.6|123
1622666100000|2021-06-02 20:35:00|13227.7|13221.7|13227.8|13221.8|13228.3|13222.3|13227.5|13221.5|154
1622666400000|2021-06-02 20:40:00|13227.6|13221.6|13227.7|13221.7|13228.1|13222.1|13227.4|13221.4|99
1622666700000|2021-06-02 20:45:00|13227.9|13221.9|13228.8|13222.8|13228.8|13222.8|13227.2|13221.2|149
1622667000000|2021-06-02 20:50:00|13228.7|13222.7|13228.8|13222.8|13229.3|13223.3|13228.2|13222.2|158
1622667300000|2021-06-02 20:55:00|13228.9|13222.9|13228.5|13222.5|13229.3|13223.3|13228.2|13221.8|169
1622667600000|2021-06-02 21:00:00|13228.6|13222.4|13229|13223|13229.1|13223|13228.2|13221.7|41
1622667900000|2021-06-02 21:05:00|13228|13222|13230.8|13220.7|13231.8|13223.5|13228|13218.9|73
1622668200000|2021-06-02 21:10:00|13231.2|13220|13228.5|13221.5|13233.2|13223.4|13228|13218.9|91
1622668500000|2021-06-02 21:15:00|13230|13220.4|13230.2|13220.6|13232.9|13222|13228|13218|55
1622668800000|2021-06-02 21:20:00|13229.5|13222|13229.3|13221.9|13231.6|13222.3|13228|13219|112
1622669100000|2021-06-02 21:25:00|13229.6|13222|13230.9|13219.6|13232.8|13222|13228|13218|111
1622669400000|2021-06-02 21:30:00|13231.6|13218.7|13229.2|13221.4|13231.6|13223.6|13228|13218.7|137
1622669700000|2021-06-02 21:35:00|13229.6|13221.6|13229.3|13221.7|13230.4|13222.5|13228|13218.9|105
1622670000000|2021-06-02 21:40:00|13229.9|13221.8|13228|13222|13230.4|13222.1|13228|13218.2|96
1622670300000|2021-06-02 21:45:00|13229.2|13221.4|13230.7|13220|13231.8|13222.3|13228|13218.7|110
1622670600000|2021-06-02 21:50:00|13230.9|13219.9|13229.5|13221.6|13232.1|13222.2|13228|13218.8|120
1622670900000|2021-06-02 21:55:00|13229.7|13221.5|13231|13220.9|13231.4|13223.1|13228|13219.1|123
1622671200000|2021-06-02 22:00:00|13229.2|13221.9|13228.7|13222.6|13229.9|13223.2|13228|13221.2|561
1622671500000|2021-06-02 22:05:00|13228.6|13222.8|13228.7|13222.7|13229.3|13222.8|13228.1|13221|133
1622671800000|2021-06-02 22:10:00|13228.6|13222.6|13228.6|13222.2|13229.3|13222.9|13228.1|13221.8|529
1622672100000|2021-06-02 22:15:00|13228.7|13222|13228.6|13221.5|13229.2|13223.1|13228.3|13221.2|123
1622672400000|2021-06-02 22:20:00|13228.5|13221.7|13228.6|13221.7|13228.8|13222.4|13228|13221.2|106
1622672700000|2021-06-02 22:25:00|13228.7|13222|13228.4|13222.2|13229|13222.7|13228.1|13221|110
1622673000000|2021-06-02 22:30:00|13228.3|13222.3|13228.2|13221.9|13228.7|13222.7|13226.9|13220.9|135
1622673300000|2021-06-02 22:35:00|13228.1|13222|13228|13221.9|13228.5|13222.2|13227.4|13220.9|110
1622673600000|2021-06-02 22:40:00|13228.1|13221.7|13228.4|13221.9|13229.1|13222.3|13227.8|13221.4|164
1622673900000|2021-06-02 22:45:00|13228.3|13222|13228.3|13222.3|13228.7|13222.6|13227.7|13221.7|102
1622674200000|2021-06-02 22:50:00|13228.2|13222.2|13228.4|13222.4|13228.7|13222.7|13227.8|13221.8|81
1622674500000|2021-06-02 22:55:00|13228.3|13222.3|13228.1|13222.1|13228.6|13222.6|13227.6|13221.6|70
1622674800000|2021-06-02 23:00:00|13228.3|13222.3|13228|13222|13228.3|13223.6|13226.4|13221.9|71
1622675100000|2021-06-02 23:05:00|13228.2|13222.2|13228.4|13222.4|13228.6|13224.1|13226.9|13222.2|65
1622675400000|2021-06-02 23:10:00|13228.5|13222.5|13228.4|13222.4|13228.6|13224.1|13227|13222.1|83
1622675700000|2021-06-02 23:15:00|13228.3|13222.3|13228.3|13222.3|13228.7|13224.2|13227|13222.3|74
1622676000000|2021-06-02 23:20:00|13227|13224|13228.4|13222.4|13228.6|13224|13227|13222.1|57
1622676300000|2021-06-02 23:25:00|13228.3|13222.3|13226.9|13223.9|13228.7|13224|13226.8|13222.2|50
1622676600000|2021-06-02 23:30:00|13228.4|13222.4|13228.6|13222.6|13228.7|13224|13226.8|13222.2|55
1622676900000|2021-06-02 23:35:00|13228.9|13222.9|13231.5|13225.5|13231.9|13225.9|13228.9|13222.9|85
1622677200000|2021-06-02 23:40:00|13231.6|13225.6|13231.3|13225.3|13232.1|13226.1|13230.7|13224.7|85
1622677500000|2021-06-02 23:45:00|13231.2|13225.2|13229.7|13223.7|13231.3|13225.3|13229.6|13223.6|92
1622677800000|2021-06-02 23:50:00|13229.8|13223.8|13229.4|13223.4|13229.8|13223.8|13227.9|13221.9|102
1622678100000|2021-06-02 23:55:00|13229|13223|13230.1|13224.1|13230.1|13224.1|13228.7|13222.7|106
1622678400000|2021-06-03 00:00:00|13230|13224|13230.1|13224.1|13230.5|13226.1|13228.3|13223.6|160
1622678700000|2021-06-03 00:05:00|13229.9|13223.9|13227.1|13221.1|13230.8|13225.5|13226.8|13220.8|164
1622679000000|2021-06-03 00:10:00|13227|13221|13227.8|13221.8|13227.9|13223.4|13225.4|13220.6|103
1622679300000|2021-06-03 00:15:00|13227.9|13221.9|13228|13222|13228.9|13224.3|13226.4|13221.8|110
1622679600000|2021-06-03 00:20:00|13227.9|13221.9|13227.9|13221.9|13228.4|13223.9|13225.9|13221.5|99
1622679900000|2021-06-03 00:25:00|13227.8|13221.8|13227.9|13221.9|13228.1|13223.5|13225.9|13221.4|86
1622680200000|2021-06-03 00:30:00|13228|13222|13227.9|13221.9|13228|13223.4|13226|13221.6|71
1622680500000|2021-06-03 00:35:00|13227.8|13221.8|13223.2|13220.2|13228|13223.5|13223.1|13218.5|105
1622680800000|2021-06-03 00:40:00|13223.1|13220.1|13222|13219|13224.7|13220.2|13221.8|13217.3|118
1622681100000|2021-06-03 00:45:00|13221.9|13218.9|13223.5|13217.5|13223.9|13219.5|13221.8|13217.3|94
1622681400000|2021-06-03 00:50:00|13222|13219|13222.1|13219.1|13224.2|13219.8|13221.7|13217.3|140
1622681700000|2021-06-03 00:55:00|13222.3|13219.3|13222.9|13216.9|13224.5|13219.9|13221.2|13216.4|156
1622682000000|2021-06-03 01:00:00|13221.2|13218.2|13224.4|13218.4|13226.7|13221.5|13221|13216|242
1622682300000|2021-06-03 01:05:00|13224.5|13218.5|13221.6|13218.6|13224.6|13220|13220.6|13216.5|143
1622682600000|2021-06-03 01:10:00|13221.5|13218.5|13223.7|13217.7|13223.8|13219.2|13221|13216.5|97
1622682900000|2021-06-03 01:15:00|13222.2|13219.2|13226.2|13220.2|13226.2|13221.6|13222.1|13217.7|119
1622683200000|2021-06-03 01:20:00|13224.7|13221.7|13221.5|13218.5|13224.7|13221.7|13221.3|13217|139
1622683500000|2021-06-03 01:25:00|13223.1|13217.1|13219.1|13213.1|13223.6|13219|13219|13213|120
1622683800000|2021-06-03 01:30:00|13219|13213|13220.9|13217.9|13222.5|13218|13217.8|13212.9|140
1622684100000|2021-06-03 01:35:00|13221|13218|13222.3|13219.3|13224.5|13220.3|13220.7|13216.4|148
1622684400000|2021-06-03 01:40:00|13222.4|13219.4|13224.5|13218.5|13224.5|13220.3|13222.3|13218.2|72
1622684700000|2021-06-03 01:45:00|13222.9|13219.9|13228.4|13225.4|13230.3|13225.8|13222.8|13219.3|183
1622685000000|2021-06-03 01:50:00|13228.5|13225.5|13228.3|13225.3|13230.6|13226.4|13228.2|13224.2|141
1622685300000|2021-06-03 01:55:00|13228.4|13225.4|13227.8|13224.8|13230.6|13226.1|13227.7|13224.3|122
1622685600000|2021-06-03 02:00:00|13227.7|13224.7|13228.5|13225.5|13229|13226|13227.4|13224.4|165
1622685900000|2021-06-03 02:05:00|13228.6|13225.6|13229|13226|13230.1|13226.1|13227.7|13223.8|96
1622686200000|2021-06-03 02:10:00|13229.1|13226.1|13228.8|13225.8|13230.4|13226.1|13228.7|13224.3|102
1622686500000|2021-06-03 02:15:00|13228.7|13225.7|13228.4|13225.4|13230.3|13226|13228.3|13224.2|99
1622686800000|2021-06-03 02:20:00|13228.5|13225.5|13229.2|13226.2|13230.8|13226.3|13228|13223.8|146
1622687100000|2021-06-03 02:25:00|13229.1|13226.1|13228.7|13225.7|13230.6|13226.2|13228.4|13224.1|78
1622687400000|2021-06-03 02:30:00|13228.6|13225.6|13232.1|13229.1|13233.9|13229.2|13228.5|13225.5|180
1622687700000|2021-06-03 02:35:00|13232|13229|13234.6|13228.6|13236.7|13231.4|13232|13227.8|156
1622688000000|2021-06-03 02:40:00|13234.5|13228.5|13233.1|13230.1|13234.5|13230.5|13232.2|13227.9|180
1622688300000|2021-06-03 02:45:00|13233.2|13230.2|13233.4|13230.4|13234.6|13230.4|13232.8|13228.4|161
1622688600000|2021-06-03 02:50:00|13233.5|13230.5|13233.4|13230.4|13235.6|13232.3|13233.3|13229.3|136
1622688900000|2021-06-03 02:55:00|13233.3|13230.3|13233.6|13230.6|13234.2|13230.7|13231.8|13228.1|121
1622689200000|2021-06-03 03:00:00|13233.5|13230.5|13233|13230|13235.3|13230.9|13232.7|13229.3|133
1622689500000|2021-06-03 03:05:00|13232.9|13229.9|13232.9|13229.9|13233.3|13230.3|13232.7|13229.7|73
1622689800000|2021-06-03 03:10:00|13233|13230|13231.6|13228.6|13233.7|13230|13231|13226.6|86
1622690100000|2021-06-03 03:15:00|13231.5|13228.5|13231.2|13228.2|13231.5|13228.5|13231.1|13228.1|63
1622690400000|2021-06-03 03:20:00|13231.1|13228.1|13226.9|13223.9|13231.9|13228.3|13226.8|13222.2|143
1622690700000|2021-06-03 03:25:00|13226.8|13223.8|13227.1|13224.1|13228.7|13224.2|13225.7|13221.4|121
1622691000000|2021-06-03 03:30:00|13227.2|13224.2|13227.1|13224.1|13227.5|13224.5|13226.8|13223.8|82
1622691300000|2021-06-03 03:35:00|13227|13224|13226.1|13223.1|13227.7|13224.1|13226|13221.6|109
1622691600000|2021-06-03 03:40:00|13226|13223|13225.3|13222.3|13227|13223.1|13225.2|13220.8|91
1622691900000|2021-06-03 03:45:00|13225.4|13222.4|13225.5|13222.5|13225.6|13222.6|13225|13222|105
1622692200000|2021-06-03 03:50:00|13225.6|13222.6|13225.3|13222.3|13225.6|13222.6|13225.2|13222.2|64
1622692500000|2021-06-03 03:55:00|13225.2|13222.2|13225.4|13222.4|13225.6|13222.6|13225.1|13222.1|91
1622692800000|2021-06-03 04:00:00|13225.3|13222.3|13225.1|13222.1|13227.6|13223.1|13225|13220.8|114
1622693100000|2021-06-03 04:05:00|13225.2|13222.2|13225.7|13222.7|13227.3|13223|13224.9|13221.2|92
1622693400000|2021-06-03 04:10:00|13225.6|13222.6|13225.9|13222.9|13228.8|13224.3|13225.6|13221.4|108
1622693700000|2021-06-03 04:15:00|13226|13223|13226.2|13223.2|13226.3|13223.3|13225.8|13222.8|66
1622694000000|2021-06-03 04:20:00|13226.1|13223.1|13226.3|13223.3|13228.1|13223.8|13225.9|13222|85
1622694300000|2021-06-03 04:25:00|13226.7|13223.7|13230.7|13224.7|13230.7|13225.7|13226.4|13222.2|96
1622694600000|2021-06-03 04:30:00|13230.8|13224.8|13230.4|13227.4|13231.8|13227.7|13228.9|13224.3|109
1622694900000|2021-06-03 04:35:00|13230.3|13227.3|13231.3|13228.3|13232.5|13228.3|13230.2|13226.1|100
1622695200000|2021-06-03 04:40:00|13231.2|13228.2|13231.7|13228.7|13233.9|13229.5|13231|13227.2|107
1622695500000|2021-06-03 04:45:00|13231.8|13228.8|13232.6|13229.6|13233.1|13230.1|13231.7|13228.7|85
1622695800000|2021-06-03 04:50:00|13232.8|13229.8|13236.9|13230.9|13236.9|13232.6|13232.6|13228.5|157
1622696100000|2021-06-03 04:55:00|13236.8|13230.8|13235.6|13232.6|13237.5|13233.2|13235.1|13230.8|99
1622696400000|2021-06-03 05:00:00|13235.5|13232.5|13235.3|13232.3|13236.3|13233.3|13235|13232|103
1622696700000|2021-06-03 05:05:00|13235.2|13232.2|13235.8|13232.8|13237.5|13233.3|13235.2|13231.4|109
1622697000000|2021-06-03 05:10:00|13236|13233|13235.3|13232.3|13237.5|13233.2|13235.1|13231.4|132
1622697300000|2021-06-03 05:15:00|13235.4|13232.4|13235.3|13232.3|13237.2|13233|13235|13230.6|97
1622697600000|2021-06-03 05:20:00|13235.4|13232.4|13236|13233|13237.2|13233.1|13235.1|13231.2|116
1622697900000|2021-06-03 05:25:00|13235.9|13232.9|13237.1|13234.1|13238.3|13234.3|13235.9|13231.4|136
1622698200000|2021-06-03 05:30:00|13237.2|13234.2|13238.2|13235.2|13241|13236.8|13237.2|13233.7|201
1622698500000|2021-06-03 05:35:00|13238.1|13235.1|13238.6|13235.6|13240.7|13236.1|13238|13233.3|158
1622698800000|2021-06-03 05:40:00|13238.7|13235.7|13239.9|13236.9|13240.4|13237|13238.6|13234.3|116
1622699100000|2021-06-03 05:45:00|13239.8|13236.8|13240.7|13237.7|13240.8|13237.8|13239.8|13236.8|131
1622699400000|2021-06-03 05:50:00|13240.6|13237.6|13239.3|13236.3|13241.2|13238.2|13239.3|13234.8|196
1622699700000|2021-06-03 05:55:00|13239.4|13236.4|13240.6|13237.6|13242.3|13238|13239.2|13234.8|162
1622700000000|2021-06-03 06:00:00|13240.5|13237.5|13238.7|13235.7|13242.1|13238.4|13238.1|13233.7|247
1622700300000|2021-06-03 06:05:00|13238.6|13235.6|13240.9|13237.9|13240.9|13237.9|13238.6|13235.6|147
1622700600000|2021-06-03 06:10:00|13241|13238|13242.8|13239.8|13244.1|13240|13240|13235.7|175
1622700900000|2021-06-03 06:15:00|13242.7|13239.7|13242.2|13239.2|13244.4|13240.1|13241.1|13236.4|177
1622701200000|2021-06-03 06:20:00|13242.3|13239.3|13243.4|13240.4|13244.5|13240.4|13241.8|13238|159
1622701500000|2021-06-03 06:25:00|13243.3|13240.3|13244.2|13241.2|13246.1|13241.5|13241.9|13238.6|222
1622701800000|2021-06-03 06:30:00|13244.1|13241.1|13244|13241|13247.9|13243.5|13243.8|13239.6|213
1622702100000|2021-06-03 06:35:00|13244.1|13241.1|13245.8|13239.8|13247.2|13242.6|13242.4|13238.2|253
1622702400000|2021-06-03 06:40:00|13245.9|13239.9|13245|13242|13246.8|13242.6|13242.3|13237.8|304
1622702700000|2021-06-03 06:45:00|13245.2|13242.2|13245.2|13242.2|13247.3|13242.8|13244.9|13240.7|150
1622703000000|2021-06-03 06:50:00|13245.1|13242.1|13243.8|13240.8|13247.4|13243.1|13243.1|13239.7|184
1622703300000|2021-06-03 06:55:00|13243.6|13240.6|13243.9|13240.9|13246.1|13241.3|13242.2|13237.7|191
1622703600000|2021-06-03 07:00:00|13243.8|13240.8|13244|13241|13246.3|13242.7|13242.9|13238.8|248
1622703900000|2021-06-03 07:05:00|13243.9|13240.9|13246.9|13243.9|13248.1|13244.3|13243.9|13240|162
1622704200000|2021-06-03 07:10:00|13246.8|13243.8|13244.1|13241.1|13247.5|13244.4|13243.6|13240.2|178
1622704500000|2021-06-03 07:15:00|13244|13241|13244|13241|13246|13243|13243.8|13239.4|206
1622704800000|2021-06-03 07:20:00|13243.8|13240.8|13242.8|13239.8|13245.3|13241.3|13242.7|13239.2|173
1622705100000|2021-06-03 07:25:00|13242.9|13239.9|13241.9|13235.9|13243.9|13240.5|13239.8|13235.7|215
1622705400000|2021-06-03 07:30:00|13240.4|13237.4|13240.4|13237.4|13242.5|13238.1|13239.9|13235.8|152
1622705700000|2021-06-03 07:35:00|13240.5|13237.5|13243.1|13240.1|13244.6|13240.6|13240.3|13235.9|203
1622706000000|2021-06-03 07:40:00|13243.2|13240.2|13243.1|13240.1|13245.3|13241.2|13242.9|13238.9|147
1622706300000|2021-06-03 07:45:00|13243.2|13240.2|13245.3|13242.3|13248.1|13243.7|13242.9|13239.9|187
1622706600000|2021-06-03 07:50:00|13245.4|13242.4|13246.3|13243.3|13248.8|13244.4|13245.2|13241.2|189
1622706900000|2021-06-03 07:55:00|13246.2|13243.2|13248|13245|13249.7|13245.2|13244.9|13240.9|252
1622707200000|2021-06-03 08:00:00|13248.1|13245.1|13245.8|13242.8|13249.7|13245.5|13245.5|13241.2|237
1622707500000|2021-06-03 08:05:00|13246|13243|13242.3|13239.3|13246.3|13243|13241.9|13237.5|251
1622707800000|2021-06-03 08:10:00|13242.4|13239.4|13241.5|13238.5|13242.4|13239.4|13241.5|13238.5|126
1622708100000|2021-06-03 08:15:00|13241.6|13238.6|13239.9|13236.9|13243.9|13239.4|13239.9|13236.9|158
1622708400000|2021-06-03 08:20:00|13240|13237|13239.6|13233.6|13240.1|13237|13238|13233.5|150
1622708700000|2021-06-03 08:25:00|13238.2|13235.2|13240.4|13237.4|13241.7|13237.6|13238.2|13235.2|115
1622709000000|2021-06-03 08:30:00|13240.5|13237.5|13239.6|13233.6|13241.4|13237.7|13236.7|13230.7|313
1622709300000|2021-06-03 08:35:00|13239.7|13233.7|13243.5|13237.5|13243.9|13239.2|13236.9|13232.5|256
1622709600000|2021-06-03 08:40:00|13243.4|13237.4|13240.8|13237.8|13243.6|13239.5|13239|13234.4|200
1622709900000|2021-06-03 08:45:00|13240.7|13237.7|13239.3|13236.3|13244|13239.3|13239.3|13234.2|315
1622710200000|2021-06-03 08:50:00|13238.9|13235.9|13245.7|13239.7|13245.9|13241|13238.1|13233.3|330
1622710500000|2021-06-03 08:55:00|13245.8|13239.8|13246.9|13240.9|13248.4|13243.9|13244.3|13239.6|334
1622710800000|2021-06-03 09:00:00|13245.5|13242.5|13244.2|13241.2|13248|13243.1|13243.9|13239.6|213
1622711100000|2021-06-03 09:05:00|13244.3|13241.3|13244.3|13241.3|13246.1|13241.7|13241.8|13237.4|176
1622711400000|2021-06-03 09:10:00|13244.2|13241.2|13243.8|13240.8|13245.8|13241.4|13242.1|13237.8|207
1622711700000|2021-06-03 09:15:00|13243.7|13240.7|13245.1|13242.1|13246.7|13242.2|13243.7|13239.7|141
1622712000000|2021-06-03 09:20:00|13245|13242|13243.2|13240.2|13246.3|13242.3|13242.8|13238.4|190
1622712300000|2021-06-03 09:25:00|13243.1|13240.1|13245.3|13242.3|13246.9|13242.4|13242|13238|196
1622712600000|2021-06-03 09:30:00|13245.1|13242.1|13243.9|13240.9|13246.7|13242.3|13242.5|13237.9|245
1622712900000|2021-06-03 09:35:00|13244|13241|13243.9|13240.9|13245.7|13241.4|13243.3|13239.3|137
1622713200000|2021-06-03 09:40:00|13243.7|13240.7|13243.1|13240.1|13245.8|13241.4|13243.1|13239|114
1622713500000|2021-06-03 09:45:00|13243.2|13240.2|13243|13240|13245.4|13241|13242.5|13238.6|212
1622713800000|2021-06-03 09:50:00|13243.1|13240.1|13244.4|13238.4|13245.6|13241.2|13242|13237.4|172
1622714100000|2021-06-03 09:55:00|13244.3|13238.3|13242.8|13236.8|13244.9|13240.4|13242.1|13236.7|163
1622714400000|2021-06-03 10:00:00|13242.9|13236.9|13235.3|13229.3|13242.9|13238.5|13234.1|13228.2|489
1622714700000|2021-06-03 10:05:00|13235.2|13229.2|13236.6|13233.6|13239.4|13235.2|13233.3|13227.8|321
1622715000000|2021-06-03 10:10:00|13236.5|13233.5|13240.2|13234.2|13240.3|13234.8|13235|13230.4|268
1622715300000|2021-06-03 10:15:00|13238.8|13235.8|13237.3|13234.3|13241.3|13237.2|13237.1|13233|228
1622715600000|2021-06-03 10:20:00|13237.2|13234.2|13236|13233|13239.2|13235.1|13235.7|13231.2|181
1622715900000|2021-06-03 10:25:00|13235.9|13232.9|13239|13233|13240.3|13235.4|13235.5|13232.4|203
1622716200000|2021-06-03 10:30:00|13239.1|13233.1|13243.5|13237.5|13243.9|13239.3|13236.9|13232.5|273
1622716500000|2021-06-03 10:35:00|13243.4|13237.4|13244.6|13238.6|13246.5|13240.5|13240.9|13236.3|299
1622716800000|2021-06-03 10:40:00|13244.7|13238.7|13241|13238|13245.2|13240.6|13241|13236.5|265
1622717100000|2021-06-03 10:45:00|13241.1|13238.1|13243.3|13237.3|13243.5|13238.9|13240.1|13236.3|201
1622717400000|2021-06-03 10:50:00|13241.9|13238.9|13243.9|13240.9|13247.2|13242.8|13241.9|13238.6|220
1622717700000|2021-06-03 10:55:00|13243.8|13240.8|13247.7|13241.7|13249.1|13244.3|13243.8|13239.7|286
1622718000000|2021-06-03 11:00:00|13246.2|13243.2|13247.6|13244.6|13250|13245.8|13245.7|13241.4|269
1622718300000|2021-06-03 11:05:00|13247.7|13244.7|13245.4|13239.4|13248.4|13244.7|13245|13239.3|232
1622718600000|2021-06-03 11:10:00|13245.5|13239.5|13245.7|13239.7|13245.9|13241.4|13242.7|13237.7|221
1622718900000|2021-06-03 11:15:00|13245.6|13239.6|13245.2|13242.2|13246.7|13242.4|13243.1|13238.1|214
1622719200000|2021-06-03 11:20:00|13245.3|13242.3|13246.6|13240.6|13248.8|13244.3|13244.3|13239.8|288
1622719500000|2021-06-03 11:25:00|13246.5|13240.5|13245.2|13242.2|13246.8|13242.4|13244.7|13240.3|146
1622719800000|2021-06-03 11:30:00|13245.1|13242.1|13241.8|13238.8|13248.6|13244|13241.7|13237.2|243
1622720100000|2021-06-03 11:35:00|13241.9|13238.9|13243.1|13237.1|13245.1|13240.3|13240.4|13235.7|240
1622720400000|2021-06-03 11:40:00|13242.7|13236.7|13242.6|13239.6|13244.1|13239.6|13240.8|13236.2|293
1622720700000|2021-06-03 11:45:00|13242.4|13239.4|13245.4|13239.4|13246.5|13242.2|13242.3|13237.4|368
1622721000000|2021-06-03 11:50:00|13245.3|13239.3|13248.1|13242.1|13249.3|13244.9|13244.2|13239.2|249
1622721300000|2021-06-03 11:55:00|13248.2|13242.2|13245.9|13242.9|13250.1|13245.6|13245|13240.2|306
1622721600000|2021-06-03 12:00:00|13246|13243|13249.7|13243.7|13251.1|13246.6|13245.9|13241.1|397
1622721900000|2021-06-03 12:05:00|13249.6|13243.6|13250.7|13244.7|13251.1|13246.6|13247.5|13241.8|290
1622722200000|2021-06-03 12:10:00|13250.8|13244.8|13247.7|13241.7|13251.3|13246.9|13247.7|13241.7|243
1622722500000|2021-06-03 12:15:00|13247.6|13241.6|13252.2|13246.2|13254.2|13248.2|13247.6|13241.6|485
1622722800000|2021-06-03 12:20:00|13252.3|13246.3|13258.4|13252.4|13258.7|13254.1|13250.4|13244.4|509
1622723100000|2021-06-03 12:25:00|13258.5|13252.5|13257.4|13247.5|13261.8|13257|13256.5|13244.5|332
1622723400000|2021-06-03 12:30:00|13257.8|13248|13259.5|13253.5|13260.3|13255.1|13256|13245.8|479
1622723700000|2021-06-03 12:35:00|13259.3|13253.3|13254.5|13248.5|13261.2|13255.2|13254.5|13248.5|430
1622724000000|2021-06-03 12:40:00|13254.6|13248.6|13251|13248|13256.8|13251.6|13251|13246.4|376
1622724300000|2021-06-03 12:45:00|13252.8|13246.8|13256.2|13250.2|13257.7|13252|13252.5|13246.5|411
1622724600000|2021-06-03 12:50:00|13256|13250|13257.3|13251.3|13258.2|13253.2|13254.9|13249.1|394
1622724900000|2021-06-03 12:55:00|13257.4|13251.4|13263.4|13257.4|13263.8|13258.9|13255.5|13250.6|368
1622725200000|2021-06-03 13:00:00|13263.3|13257.3|13261.4|13255.4|13264|13259|13259.9|13254.2|507
1622725500000|2021-06-03 13:05:00|13261.6|13255.6|13263|13257|13263.8|13258.8|13258.7|13252.7|465
1622725800000|2021-06-03 13:10:00|13263.2|13257.2|13262.5|13256.5|13265.3|13260.6|13260.5|13255.9|372
1622726100000|2021-06-03 13:15:00|13262.6|13256.6|13265.6|13259.6|13266|13261.7|13261.1|13256.5|328
1622726400000|2021-06-03 13:20:00|13265.7|13259.7|13262.7|13259.7|13266.5|13262|13262.1|13257.4|316
1622726700000|2021-06-03 13:25:00|13262.6|13259.6|13264.3|13261.3|13266.5|13262.1|13262|13257.6|283
1622727000000|2021-06-03 13:30:00|13264.2|13261.2|13268.7|13262.7|13271.6|13266.8|13263.3|13258.7|433
1622727300000|2021-06-03 13:35:00|13268.8|13262.8|13271.6|13268.6|13275.4|13271.1|13268.6|13262.6|440
1622727600000|2021-06-03 13:40:00|13273.6|13267.6|13275.6|13269.6|13277.5|13272.7|13269.9|13265.6|420
1622727900000|2021-06-03 13:45:00|13275.7|13269.7|13277.6|13271.6|13278.6|13274.5|13273.1|13268.4|390
1622728200000|2021-06-03 13:50:00|13276.1|13273.1|13276.1|13270.1|13279.2|13275.2|13274.5|13269.6|371
1622728500000|2021-06-03 13:55:00|13276|13270|13272.3|13264.5|13276.2|13271.7|13271|13262.4|273
1622728800000|2021-06-03 14:00:00|13272.4|13266.4|13270.9|13264.9|13275.9|13270.9|13270|13264.4|414
1622729100000|2021-06-03 14:05:00|13271.1|13265.1|13272.9|13269.9|13275.7|13270.5|13270.8|13264.8|432
1622729400000|2021-06-03 14:10:00|13273|13270|13276|13273|13277.5|13273.2|13272.7|13268.7|417
1622729700000|2021-06-03 14:15:00|13276.2|13273.2|13279.9|13276.9|13283.1|13278.6|13275.5|13271.6|407
1622730000000|2021-06-03 14:20:00|13280|13277|13274.2|13271.2|13282|13277.5|13273.9|13268.5|369
1622730300000|2021-06-03 14:25:00|13274.1|13271.1|13277|13274|13278.4|13274.1|13273.1|13269|306
1622730600000|2021-06-03 14:30:00|13276.9|13273.9|13277|13274|13279.6|13275.4|13276.2|13271.8|323
1622730900000|2021-06-03 14:35:00|13276.8|13273.8|13278.9|13275.9|13280.4|13276.3|13275.2|13271.3|301
1622731200000|2021-06-03 14:40:00|13279|13276|13283.5|13277.5|13284|13279.4|13278.9|13274.9|433
1622731500000|2021-06-03 14:45:00|13283.7|13277.7|13279.8|13276.8|13284.4|13279.3|13279.7|13273.9|490
1622731800000|2021-06-03 14:50:00|13279.9|13276.9|13279.6|13276.6|13283.2|13279.1|13279.5|13275|374
1622732100000|2021-06-03 14:55:00|13279.7|13276.7|13271.5|13265.5|13283.1|13278.2|13269.2|13264.7|569
1622732400000|2021-06-03 15:00:00|13271.4|13265.4|13275.2|13272.2|13278.7|13273.5|13271.3|13265.3|353
1622732700000|2021-06-03 15:05:00|13275.3|13272.3|13272.2|13269.2|13276.7|13272.3|13271.9|13266.9|305
1622733000000|2021-06-03 15:10:00|13272.1|13269.1|13277.7|13271.7|13278.7|13273.6|13272|13267.7|287
1622733300000|2021-06-03 15:15:00|13277.6|13271.6|13276.5|13273.5|13278.1|13273.5|13274.4|13269.7|231
1622733600000|2021-06-03 15:20:00|13276.6|13273.6|13278.8|13272.8|13280.2|13275.7|13275.5|13271|280
1622733900000|2021-06-03 15:25:00|13278.9|13272.9|13276.6|13273.6|13278.9|13274.5|13275.9|13270.5|268
1622734200000|2021-06-03 15:30:00|13276.7|13273.7|13279.4|13273.4|13279.5|13274.7|13276.2|13271.5|356
1622734500000|2021-06-03 15:35:00|13279.5|13273.5|13279.2|13273.2|13279.8|13275.4|13277.1|13272.5|216
1622734800000|2021-06-03 15:40:00|13279.1|13273.1|13279.2|13273.2|13280.1|13275.6|13277.5|13272.9|228
1622735100000|2021-06-03 15:45:00|13279.1|13273.1|13279.5|13276.5|13281.1|13276.6|13277.8|13273.1|162
1622735400000|2021-06-03 15:50:00|13279.6|13276.6|13279.8|13276.8|13282|13277.5|13279.5|13275.6|142
1622735700000|2021-06-03 15:55:00|13279.7|13276.7|13281.3|13278.3|13283.3|13278.6|13279.2|13274.6|310
1622736000000|2021-06-03 16:00:00|13281.2|13278.2|13281.2|13278.2|13283.2|13278.5|13280.2|13275.7|228
1622736300000|2021-06-03 16:05:00|13281.1|13278.1|13280.3|13274.3|13282.5|13278.1|13278.9|13273.8|224
1622736600000|2021-06-03 16:10:00|13280.2|13274.2|13281.8|13275.8|13282.3|13277.7|13278.4|13274|187
1622736900000|2021-06-03 16:15:00|13281.9|13275.9|13283.8|13277.8|13284.1|13279.3|13279.9|13275.3|251
1622737200000|2021-06-03 16:20:00|13282.4|13279.4|13285.5|13279.5|13286.4|13281.5|13282.4|13278|262
1622737500000|2021-06-03 16:25:00|13285.6|13279.6|13283.1|13280.1|13286.4|13281.6|13282.8|13278|214
1622737800000|2021-06-03 16:30:00|13283.3|13280.3|13282.3|13279.3|13286.1|13281.6|13282.3|13277.6|253
1622738100000|2021-06-03 16:35:00|13282.2|13279.2|13280.9|13277.9|13285.1|13280.6|13280.8|13276.1|159
1622738400000|2021-06-03 16:40:00|13282.4|13276.4|13283.2|13277.2|13283.5|13278.9|13280.4|13275.9|181
1622738700000|2021-06-03 16:45:00|13283.3|13277.3|13281.7|13275.7|13284.5|13280|13280.2|13275.7|173
1622739000000|2021-06-03 16:50:00|13281.6|13275.6|13282.6|13279.6|13284.7|13280.2|13280.3|13275.6|206
1622739300000|2021-06-03 16:55:00|13282.5|13279.5|13285.7|13279.7|13287.4|13282.5|13282.5|13278|213
1622739600000|2021-06-03 17:00:00|13285.6|13279.6|13286.6|13280.6|13287.6|13283|13284.1|13279.6|210
1622739900000|2021-06-03 17:05:00|13286.5|13280.5|13285.9|13282.9|13289.4|13284.5|13284.8|13280.5|148
1622740200000|2021-06-03 17:10:00|13287.1|13281.1|13285.8|13279.8|13287.2|13281.8|13283|13278.5|234
1622740500000|2021-06-03 17:15:00|13284.3|13281.3|13284.1|13281.1|13287.1|13282.7|13283.5|13278.9|184
1622740800000|2021-06-03 17:20:00|13284.2|13281.2|13283.3|13280.3|13285.6|13281.3|13283.1|13278.6|105
1622741100000|2021-06-03 17:25:00|13283.4|13280.4|13285|13282|13287.7|13283.2|13283.2|13279|155
1622741400000|2021-06-03 17:30:00|13285.1|13282.1|13283|13280|13287.7|13283.2|13282.9|13278.5|163
1622741700000|2021-06-03 17:35:00|13283.1|13280.1|13282.1|13279.1|13285.1|13280.6|13282.1|13277.4|137
1622742000000|2021-06-03 17:40:00|13282.2|13279.2|13285.6|13279.6|13285.9|13279.9|13282.1|13277.5|181
1622742300000|2021-06-03 17:45:00|13285.5|13279.5|13286.4|13280.4|13287.2|13282.7|13283.1|13278.6|224
1622742600000|2021-06-03 17:50:00|13286.5|13280.5|13288.8|13282.8|13289.1|13284.4|13285.1|13280.3|197
1622742900000|2021-06-03 17:55:00|13288.7|13282.7|13286.3|13283.3|13289|13284.3|13286.3|13281.8|115
1622743200000|2021-06-03 18:00:00|13286.2|13283.2|13286.9|13283.9|13289|13284.2|13286.2|13281.7|151
1622743500000|2021-06-03 18:05:00|13286.8|13283.8|13287|13281|13288.2|13283.8|13285.4|13280.9|123
1622743800000|2021-06-03 18:10:00|13287.2|13281.2|13286.9|13280.9|13287.7|13283.2|13285.4|13280.9|113
1622744100000|2021-06-03 18:15:00|13287.1|13281.1|13287.2|13281.2|13287.9|13283|13285.2|13280.6|154
1622744400000|2021-06-03 18:20:00|13287|13281|13286.9|13280.9|13287.5|13282.6|13284.6|13280.2|122
1622744700000|2021-06-03 18:25:00|13285.4|13282.4|13289.5|13283.5|13289.8|13284.7|13284.9|13280.4|138
1622745000000|2021-06-03 18:30:00|13289.4|13283.4|13287|13284|13289.4|13284.9|13287|13282.6|101
1622745300000|2021-06-03 18:35:00|13286.9|13283.9|13287.3|13281.3|13288.7|13284.1|13285.4|13280.8|125
1622745600000|2021-06-03 18:40:00|13287.4|13281.4|13286.7|13283.7|13288.6|13283.7|13285.6|13281.2|135
1622745900000|2021-06-03 18:45:00|13286.6|13283.6|13285.1|13282.1|13287.9|13283.6|13285|13280.7|112
1622746200000|2021-06-03 18:50:00|13285|13282|13286|13283|13288|13283.5|13284.9|13280.6|100
1622746500000|2021-06-03 18:55:00|13286.1|13283.1|13286.4|13283.4|13288.1|13283.5|13285|13280.6|143
1622746800000|2021-06-03 19:00:00|13288.1|13282.1|13287.4|13281.4|13288.9|13284.3|13286.5|13281.4|132
1622747100000|2021-06-03 19:05:00|13287.5|13281.5|13286.9|13283.9|13288.9|13284.3|13286.8|13281.5|106
1622747400000|2021-06-03 19:10:00|13287.8|13281.8|13288|13282|13288.1|13283.6|13285.7|13281.3|110
1622747700000|2021-06-03 19:15:00|13286.5|13283.5|13287.2|13281.2|13288.2|13283.6|13285.4|13280.6|116
1622748000000|2021-06-03 19:20:00|13287.3|13281.3|13285.9|13279.9|13287.4|13281.5|13284.3|13279.8|132
1622748300000|2021-06-03 19:25:00|13286|13280|13285.4|13279.4|13286.5|13282|13283.9|13279.2|103
1622748600000|2021-06-03 19:30:00|13285.3|13279.3|13284.4|13278.4|13286|13281.4|13284|13278.4|95
1622748900000|2021-06-03 19:35:00|13284.5|13278.5|13282.8|13276.8|13284.8|13278.8|13282.7|13276.7|155
1622749200000|2021-06-03 19:40:00|13282.9|13276.9|13285.2|13279.2|13285.2|13279.9|13282.4|13276.9|149
1622749500000|2021-06-03 19:45:00|13285.3|13279.3|13285.3|13279.3|13285.8|13281.5|13283.7|13279.2|170
1622749800000|2021-06-03 19:50:00|13285.4|13279.4|13285|13279|13285.7|13280.8|13283.4|13278.9|176
1622750100000|2021-06-03 19:55:00|13284.9|13278.9|13282.1|13276.1|13284.9|13278.9|13280.6|13275.8|192
1622750400000|2021-06-03 20:00:00|13282|13276|13284|13278|13284.3|13278.9|13280.6|13276|137
1622750700000|2021-06-03 20:05:00|13283.8|13277.8|13284.1|13278.1|13284.2|13279.4|13282.4|13277.8|76
1622751000000|2021-06-03 20:10:00|13284|13278|13283.9|13277.9|13284.2|13279.6|13282.4|13277.9|66
1622751300000|2021-06-03 20:15:00|13284|13278|13284.1|13278.1|13284.3|13278.3|13283.8|13277.8|106
1622751600000|2021-06-03 20:20:00|13284.2|13278.2|13284.2|13278.2|13284.4|13278.4|13283.8|13277.8|87
1622751900000|2021-06-03 20:25:00|13284|13278|13284.2|13278.2|13284.4|13278.4|13283.8|13277.8|109
1622752200000|2021-06-03 20:30:00|13284.1|13278.1|13283.9|13277.9|13284.8|13278.8|13283.4|13277.4|96
1622752500000|2021-06-03 20:35:00|13283.8|13277.8|13283.9|13277.9|13284.3|13278.3|13283.4|13277.4|130
1622752800000|2021-06-03 20:40:00|13283.8|13277.8|13283.8|13277.8|13284.1|13278.1|13283.2|13277.2|159
1622753100000|2021-06-03 20:45:00|13283.7|13277.7|13284.5|13278.5|13284.8|13278.8|13283.6|13277.6|170
1622753400000|2021-06-03 20:50:00|13284.6|13278.6|13284.3|13278.3|13284.8|13278.8|13283.5|13277.5|115
1622753700000|2021-06-03 20:55:00|13284.2|13278.2|13285.2|13269.2|13286.6|13278.5|13283.2|13267.6|657
1622754000000|2021-06-03 21:00:00|13284.5|13268.5|13282.6|13268.1|13285.3|13269.3|13282.6|13267.2|46
1622754300000|2021-06-03 21:05:00|13280.9|13267.4|13285|13269|13287.2|13271.2|13280.9|13266.7|124
1622754600000|2021-06-03 21:10:00|13285.4|13269.4|13282.1|13269.3|13285.8|13269.9|13282.1|13267.5|100
1622754900000|2021-06-03 21:15:00|13286|13269.2|13282.1|13268.6|13286.2|13270.2|13282.1|13267.3|64
1622755200000|2021-06-03 21:20:00|13283.8|13268.9|13282.1|13268.6|13286|13270|13282.1|13267.6|48
1622755500000|2021-06-03 21:25:00|13285.6|13269.6|13285.1|13269.1|13286.1|13270.1|13282.1|13267.3|56
1622755800000|2021-06-03 21:30:00|13285|13269|13286.5|13272.9|13286.9|13274|13282.1|13267.7|141
1622756100000|2021-06-03 21:35:00|13286.2|13272.2|13286.1|13271|13288.2|13276.7|13283.9|13270.1|142
1622756400000|2021-06-03 21:40:00|13286.9|13270.9|13287.2|13271.7|13288.2|13276.5|13283.8|13270.4|106
1622756700000|2021-06-03 21:45:00|13285.5|13272.7|13287.9|13275.7|13288.9|13278.3|13285|13272.5|133
1622757000000|2021-06-03 21:50:00|13288.2|13274.7|13284.4|13277.4|13289.5|13278.3|13284.3|13273.3|146
1622757300000|2021-06-03 21:55:00|13284.2|13277.9|13284.4|13275.2|13286.1|13277.9|13283.1|13274.4|245
1622757600000|2021-06-03 22:00:00|13283.9|13275.6|13284.3|13278.3|13285.2|13278.4|13282.1|13274.5|269
1622757900000|2021-06-03 22:05:00|13284.4|13278.1|13284.2|13278.2|13284.9|13278.9|13283.8|13277.4|120
1622758200000|2021-06-03 22:10:00|13284.3|13278.3|13283.9|13277.9|13284.6|13278.6|13283.6|13277.3|98
1622758500000|2021-06-03 22:15:00|13284.3|13278.3|13283.9|13277.9|13284.6|13278.6|13283.6|13277.6|99
1622758800000|2021-06-03 22:20:00|13284|13278|13283.9|13277.9|13284.6|13278.5|13283.8|13277.8|89
1622759100000|2021-06-03 22:25:00|13284|13278|13283.8|13277.8|13284.7|13278.4|13283.7|13277.7|92
1622759400000|2021-06-03 22:30:00|13284|13278|13284.4|13278.4|13284.7|13278.7|13283.3|13277.3|118
1622759700000|2021-06-03 22:35:00|13284.3|13278.3|13284.3|13278.3|13284.6|13278.6|13283.3|13277.3|87
1622760000000|2021-06-03 22:40:00|13283.8|13277.8|13284.2|13278.2|13284.6|13278.4|13283.5|13277.5|100
1622760300000|2021-06-03 22:45:00|13284.5|13278.4|13284|13278|13284.6|13278.5|13283.6|13277.6|101
1622760600000|2021-06-03 22:50:00|13283.8|13277.8|13283.9|13277.9|13284.5|13278.3|13283.5|13277.5|80
1622760900000|2021-06-03 22:55:00|13284|13278|13282.8|13276.8|13284.5|13278.5|13282.3|13276.3|99
1622761200000|2021-06-03 23:00:00|13282.9|13276.9|13282.9|13276.9|13283.3|13277.3|13282.3|13276.3|93
1622761500000|2021-06-03 23:05:00|13283|13277|13282.7|13276.7|13283.1|13278.5|13281.2|13276.6|79
1622761800000|2021-06-03 23:10:00|13282.8|13276.8|13283.1|13277.1|13283.2|13278.4|13281.3|13276.6|49
1622762100000|2021-06-03 23:15:00|13283|13277|13283|13277|13283.2|13277.2|13282.9|13276.9|39
1622762400000|2021-06-03 23:20:00|13281.4|13278.4|13281.6|13278.6|13283.1|13278.6|13281.4|13276.7|76
1622762700000|2021-06-03 23:25:00|13281.4|13278.4|13283.1|13277.1|13283.2|13278.6|13281.3|13276.7|72
1622763000000|2021-06-03 23:30:00|13282.9|13276.9|13281.8|13275.8|13283.2|13278.6|13281.2|13275.8|86
1622763300000|2021-06-03 23:35:00|13281.7|13275.7|13280.2|13274.2|13282|13277.6|13279.2|13274|102
1622763600000|2021-06-03 23:40:00|13280.1|13274.1|13278.8|13275.8|13280.4|13275.8|13278.4|13273.6|85
1622763900000|2021-06-03 23:45:00|13278.7|13275.7|13280|13274|13280.3|13275.7|13278.5|13273.5|68
1622764200000|2021-06-03 23:50:00|13280.1|13274.1|13277.9|13271.9|13280.1|13275.7|13277.7|13271.7|102
1622764500000|2021-06-03 23:55:00|13278|13272|13280.6|13274.6|13281|13275|13276.5|13271.9|140
1622764800000|2021-06-04 00:00:00|13280.7|13274.7|13284|13281|13285.4|13281.2|13280.5|13274.5|202
1622765100000|2021-06-04 00:05:00|13284.1|13281.1|13284.3|13281.3|13286.2|13281.8|13283.4|13278.9|149
1622765400000|2021-06-04 00:10:00|13285.7|13279.7|13284.6|13281.6|13287.5|13283|13283.7|13278.8|218
1622765700000|2021-06-04 00:15:00|13284.5|13281.5|13290.2|13284.2|13291|13286.5|13284.5|13280.4|213
1622766000000|2021-06-04 00:20:00|13290.3|13284.3|13285.2|13279.2|13290.5|13285.9|13284.8|13279.2|182
1622766300000|2021-06-04 00:25:00|13285.3|13279.3|13286.8|13280.8|13287.4|13282.6|13283.9|13279.1|127
1622766600000|2021-06-04 00:30:00|13286.9|13280.9|13289|13283|13290.1|13285.4|13286.8|13280.8|198
1622766900000|2021-06-04 00:35:00|13288.9|13282.9|13285.4|13282.4|13289.1|13283.1|13285.2|13280.6|140
1622767200000|2021-06-04 00:40:00|13285.5|13282.5|13284.8|13281.8|13286.8|13282.6|13284.1|13279.3|149
1622767500000|2021-06-04 00:45:00|13284.9|13281.9|13284.3|13278.3|13286.4|13282.2|13282.8|13278|138
1622767800000|2021-06-04 00:50:00|13284.2|13278.2|13283.2|13280.2|13284.2|13280.4|13280.9|13276.4|138
1622768100000|2021-06-04 00:55:00|13283.3|13280.3|13282|13279|13285|13281|13281.9|13277.3|199
1622768400000|2021-06-04 01:00:00|13282.1|13279.1|13280.7|13277.7|13284.9|13280.5|13280.1|13276.2|180
1622768700000|2021-06-04 01:05:00|13280.6|13277.6|13283.9|13277.9|13284.5|13280.1|13280.5|13276.4|204
1622769000000|2021-06-04 01:10:00|13283.8|13277.8|13282.3|13276.3|13283.8|13279.1|13279.6|13275.2|164
1622769300000|2021-06-04 01:15:00|13282.2|13276.2|13281.6|13275.6|13282.5|13278|13279.2|13274.7|223
1622769600000|2021-06-04 01:20:00|13280.1|13277.1|13278.8|13275.8|13281.1|13277.4|13278.5|13273.9|173
1622769900000|2021-06-04 01:25:00|13278.7|13275.7|13279|13276|13279.9|13276.1|13277.7|13273.2|172
1622770200000|2021-06-04 01:30:00|13278.9|13275.9|13281.4|13278.4|13285.5|13280.8|13278.9|13275.6|219
1622770500000|2021-06-04 01:35:00|13283|13277|13281.9|13278.9|13284.2|13279.8|13281.1|13276.8|146
1622770800000|2021-06-04 01:40:00|13281.8|13278.8|13278.8|13275.8|13283.7|13279.1|13278.7|13274.1|156
1622771100000|2021-06-04 01:45:00|13278.7|13275.7|13280.7|13277.7|13282.2|13277.7|13278|13273.6|160
1622771400000|2021-06-04 01:50:00|13280.8|13277.8|13282.4|13276.4|13283.4|13279|13279.9|13275.4|177
1622771700000|2021-06-04 01:55:00|13282.3|13276.3|13283.6|13280.6|13285.2|13280.8|13280.4|13275.8|286
1622772000000|2021-06-04 02:00:00|13283.5|13280.5|13281.9|13278.9|13285.8|13281.3|13281.6|13277.3|141
1622772300000|2021-06-04 02:05:00|13282|13279|13282.3|13279.3|13284.3|13280|13281.8|13277.7|120
1622772600000|2021-06-04 02:10:00|13282.4|13279.4|13282.7|13276.7|13283.8|13279.5|13281|13276.6|159
1622772900000|2021-06-04 02:15:00|13282.6|13276.6|13281.2|13278.2|13283.1|13278.9|13281|13276.5|187
1622773200000|2021-06-04 02:20:00|13281.3|13278.3|13281.9|13278.9|13283.8|13279.2|13280.7|13275.7|135
1622773500000|2021-06-04 02:25:00|13281.8|13278.8|13281.1|13278.1|13283|13279|13280.9|13276.2|104
1622773800000|2021-06-04 02:30:00|13281.2|13278.2|13283.3|13280.3|13284.2|13280.8|13280.6|13277.6|134
1622774100000|2021-06-04 02:35:00|13283.1|13280.1|13284.9|13278.9|13285.6|13280.9|13282.2|13277.8|173
1622774400000|2021-06-04 02:40:00|13285|13279|13282.3|13279.3|13286.5|13282.8|13282.2|13278.2|221
1622774700000|2021-06-04 02:45:00|13282.2|13279.2|13282.1|13279.1|13283.9|13279.7|13281.4|13277|152
1622775000000|2021-06-04 02:50:00|13282|13279|13280.9|13277.9|13284.4|13280|13280.5|13276.2|174
1622775300000|2021-06-04 02:55:00|13280.8|13277.8|13277.4|13274.4|13280.8|13277.8|13277.3|13273.2|170
1622775600000|2021-06-04 03:00:00|13277.3|13274.3|13274.9|13271.9|13278.2|13274.3|13274.8|13271.8|183
1622775900000|2021-06-04 03:05:00|13275|13272|13275.5|13272.5|13276.7|13272.6|13272.8|13269|165
1622776200000|2021-06-04 03:10:00|13275.4|13272.4|13279|13273|13279.1|13274.4|13275.4|13270.8|134
1622776500000|2021-06-04 03:15:00|13278.9|13272.9|13281.6|13275.6|13281.7|13276.1|13276.7|13272.2|113
1622776800000|2021-06-04 03:20:00|13281.5|13275.5|13279.8|13276.8|13282.5|13278.2|13279.7|13275.3|123
1622777100000|2021-06-04 03:25:00|13279.9|13276.9|13278.6|13275.6|13280.5|13277.3|13278.5|13274|82
1622777400000|2021-06-04 03:30:00|13278.7|13275.7|13278.8|13275.8|13281.2|13276.5|13278.5|13274|120
1622777700000|2021-06-04 03:35:00|13278.7|13275.7|13278.6|13275.6|13280.7|13276.2|13278.6|13274|50
1622778000000|2021-06-04 03:40:00|13278.5|13275.5|13278.1|13275.1|13280.2|13275.7|13278|13273.5|75
1622778300000|2021-06-04 03:45:00|13278|13275|13278.3|13275.3|13279.9|13275.4|13277.8|13273.4|83
1622778600000|2021-06-04 03:50:00|13278.2|13275.2|13275.9|13272.9|13279.4|13275.3|13275.8|13271.3|110
1622778900000|2021-06-04 03:55:00|13276|13273|13277.2|13274.2|13278.7|13274.3|13275.4|13271.5|120
1622779200000|2021-06-04 04:00:00|13277.4|13274.4|13277.3|13274.3|13279.5|13275.4|13277.2|13273.4|102
1622779500000|2021-06-04 04:05:00|13277.2|13274.2|13277|13274|13278.6|13274.4|13276.6|13272|99
1622779800000|2021-06-04 04:10:00|13276.9|13273.9|13282.4|13276.4|13282.5|13277.8|13276.2|13271.7|200
1622780100000|2021-06-04 04:15:00|13282.3|13276.3|13281|13278|13284.7|13279.4|13280.3|13275.7|231
1622780400000|2021-06-04 04:20:00|13281.1|13278.1|13280.3|13277.3|13282.8|13278.5|13280|13275.5|141
1622780700000|2021-06-04 04:25:00|13280.2|13277.2|13279.2|13276.2|13281|13277.4|13279.1|13274.7|93
1622781000000|2021-06-04 04:30:00|13279.1|13276.1|13278.3|13275.3|13280.9|13276.3|13277.9|13273.4|145
1622781300000|2021-06-04 04:35:00|13278.4|13275.4|13278|13275|13280.6|13276.2|13277.9|13274|89
1622781600000|2021-06-04 04:40:00|13277.9|13274.9|13279|13276|13280.5|13276.2|13277.9|13274.5|70
1622781900000|2021-06-04 04:45:00|13279.1|13276.1|13278.1|13275.1|13280.6|13276.1|13278|13273.8|122
1622782200000|2021-06-04 04:50:00|13278|13275|13278.6|13275.6|13280.2|13275.9|13278|13273.9|77
1622782500000|2021-06-04 04:55:00|13278.8|13275.8|13279.4|13273.4|13279.7|13276|13277.7|13272.8|164
1622782800000|2021-06-04 05:00:00|13279.1|13273.1|13279.6|13273.6|13279.6|13275.3|13277.6|13272.5|112
1622783100000|2021-06-04 05:05:00|13278.1|13275.1|13282.2|13279.2|13283.7|13279.3|13278.1|13273.8|155
1622783400000|2021-06-04 05:10:00|13282.1|13279.1|13284.4|13278.4|13284.6|13280.2|13281.9|13277.7|117
1622783700000|2021-06-04 05:15:00|13284.5|13278.5|13280.7|13277.7|13284.5|13280|13280.6|13276.7|125
1622784000000|2021-06-04 05:20:00|13280.6|13277.6|13280.9|13277.9|13282.7|13278.2|13280.6|13276.2|78
1622784300000|2021-06-04 05:25:00|13280.8|13277.8|13283.3|13277.3|13283.3|13279.4|13280.8|13276.5|111
1622784600000|2021-06-04 05:30:00|13283.2|13277.2|13281.8|13278.8|13283.6|13279.5|13281.3|13276.9|140
1622784900000|2021-06-04 05:35:00|13281.7|13278.7|13284|13281|13285.6|13281.2|13281.2|13277|154
1622785200000|2021-06-04 05:40:00|13284.1|13281.1|13283.5|13280.5|13285.4|13281.1|13283.2|13278.8|112
1622785500000|2021-06-04 05:45:00|13283.6|13280.6|13284.8|13278.8|13285.5|13280.9|13283.4|13278.7|108
1622785800000|2021-06-04 05:50:00|13284.7|13278.7|13284.2|13281.2|13285.8|13281.3|13283.1|13278.7|107
1622786100000|2021-06-04 05:55:00|13284.3|13281.3|13288.7|13282.7|13288.9|13284.5|13284.3|13280.2|158
1622786400000|2021-06-04 06:00:00|13288.8|13282.8|13286.3|13280.3|13290|13284.6|13284|13279.5|287
1622786700000|2021-06-04 06:05:00|13286.2|13280.2|13285.8|13279.8|13287.2|13282.6|13282.9|13278.4|271
1622787000000|2021-06-04 06:10:00|13286.1|13280.1|13287|13281|13288.4|13284|13284|13279.4|241
1622787300000|2021-06-04 06:15:00|13287.3|13281.3|13286.1|13283.1|13287.8|13283.2|13285.2|13280.9|305
1622787600000|2021-06-04 06:20:00|13286|13283|13288.7|13282.7|13289.3|13284.8|13285.5|13281.3|170
1622787900000|2021-06-04 06:25:00|13288.6|13282.6|13287.2|13284.2|13290|13285.7|13284.8|13280.3|281
1622788200000|2021-06-04 06:30:00|13287.1|13284.1|13285.6|13282.6|13288.2|13284.1|13284.8|13280.3|185
1622788500000|2021-06-04 06:35:00|13285.7|13282.7|13283.9|13280.9|13287.1|13284.1|13283.7|13280.1|175
1622788800000|2021-06-04 06:40:00|13284|13281|13280.3|13277.3|13284.9|13281.1|13280.2|13275.9|216
1622789100000|2021-06-04 06:45:00|13280.4|13277.4|13281.3|13278.3|13282.7|13278.4|13279.8|13276.7|197
1622789400000|2021-06-04 06:50:00|13281.2|13278.2|13282.6|13279.6|13284.8|13280.4|13280.9|13276.7|189
1622789700000|2021-06-04 06:55:00|13282.7|13279.7|13280.9|13277.9|13283|13280|13280.8|13277.8|123
1622790000000|2021-06-04 07:00:00|13280.8|13277.8|13279.1|13276.1|13281.9|13278.1|13278.5|13274.2|215
1622790300000|2021-06-04 07:05:00|13279|13276|13282.6|13279.6|13284.2|13279.7|13278.8|13274.9|242
1622790600000|2021-06-04 07:10:00|13282.5|13279.5|13283.9|13277.9|13285.3|13281.1|13281.1|13276.6|202
1622790900000|2021-06-04 07:15:00|13283.8|13277.8|13282.2|13279.2|13284.7|13280.2|13281.7|13277.3|191
1622791200000|2021-06-04 07:20:00|13282.3|13279.3|13282.8|13279.8|13285.2|13281.1|13282.2|13278.1|172
1622791500000|2021-06-04 07:25:00|13282.9|13279.9|13287.8|13284.8|13290.4|13286|13282.8|13279.5|245
1622791800000|2021-06-04 07:30:00|13287.7|13284.7|13286.3|13283.3|13288.1|13284.8|13285.1|13280.7|191
1622792100000|2021-06-04 07:35:00|13286.2|13283.2|13284.3|13281.3|13287.7|13283.3|13283.1|13278.9|183
1622792400000|2021-06-04 07:40:00|13284.4|13281.4|13284.9|13281.9|13287.3|13282.8|13284.2|13280.1|177
1622792700000|2021-06-04 07:45:00|13284.8|13281.8|13282.9|13279.9|13286.6|13282.2|13282.2|13277.7|185
1622793000000|2021-06-04 07:50:00|13283|13280|13282.7|13279.7|13286|13281.6|13281.1|13276.5|266
1622793300000|2021-06-04 07:55:00|13282.6|13279.6|13282.5|13279.5|13284.1|13279.8|13279.6|13275.2|236
1622793600000|2021-06-04 08:00:00|13282.6|13279.6|13282.7|13279.7|13285.7|13281.2|13282|13277.5|251
1622793900000|2021-06-04 08:05:00|13282.9|13279.9|13286.8|13280.8|13289.7|13285.1|13282.8|13278.6|282
1622794200000|2021-06-04 08:10:00|13285.6|13282.6|13289.5|13283.5|13290.5|13285.7|13285.6|13281|205
1622794500000|2021-06-04 08:15:00|13289.4|13283.4|13288.5|13285.5|13290.1|13285.6|13287.3|13282.7|144
1622794800000|2021-06-04 08:20:00|13288.6|13285.6|13288.6|13285.6|13290.7|13286.2|13288|13283.8|207
1622795100000|2021-06-04 08:25:00|13288.5|13285.5|13288.5|13285.5|13291.5|13287.3|13287.7|13283.7|204
1622795400000|2021-06-04 08:30:00|13288.4|13285.4|13291.5|13285.5|13291.5|13286.9|13287.7|13283.1|154
1622795700000|2021-06-04 08:35:00|13291.6|13285.6|13285.9|13282.9|13291.6|13287.3|13285.9|13281.1|220
1622796000000|2021-06-04 08:40:00|13285.8|13282.8|13287|13284|13288.5|13284.1|13285.8|13281.4|171
1622796300000|2021-06-04 08:45:00|13286.9|13283.9|13289.1|13283.1|13289.8|13285.2|13286.8|13282.6|198
1622796600000|2021-06-04 08:50:00|13289.2|13283.2|13286.9|13280.9|13289.6|13285.1|13285.8|13280.7|241
1622796900000|2021-06-04 08:55:00|13287|13281|13283.5|13280.5|13287.6|13282.8|13283.4|13278.9|186
1622797200000|2021-06-04 09:00:00|13283.6|13280.6|13284.8|13281.8|13288.7|13284.1|13283.5|13279.5|216
1622797500000|2021-06-04 09:05:00|13284.7|13281.7|13285.5|13282.5|13288.8|13284.2|13284.6|13280.3|252
1622797800000|2021-06-04 09:10:00|13285.6|13282.6|13287|13284|13288.6|13284.1|13285.3|13280.8|208
1622798100000|2021-06-04 09:15:00|13287.1|13284.1|13289.1|13286.1|13291.4|13286.9|13287|13282.5|161
1622798400000|2021-06-04 09:20:00|13289|13286|13287.2|13284.2|13290.6|13286.2|13287.1|13282.6|239
1622798700000|2021-06-04 09:25:00|13287.1|13284.1|13288.7|13285.7|13290.3|13286|13286.7|13282.3|160
1622799000000|2021-06-04 09:30:00|13288.5|13285.5|13289.1|13286.1|13292.2|13287.6|13288.1|13284.1|222
1622799300000|2021-06-04 09:35:00|13289|13286|13288.5|13285.5|13291.7|13286.9|13288.4|13285.1|158
1622799600000|2021-06-04 09:40:00|13288.6|13285.6|13288.4|13285.4|13291.1|13286.8|13288.1|13284.1|138
1622799900000|2021-06-04 09:45:00|13288.5|13285.5|13286.7|13280.7|13289.8|13286.1|13285.2|13280.1|203
1622800200000|2021-06-04 09:50:00|13286.8|13280.8|13283.6|13280.6|13287.5|13282.8|13283.3|13278.9|177
1622800500000|2021-06-04 09:55:00|13283.5|13280.5|13284.1|13278.1|13285.1|13280.8|13280.8|13276.3|171
1622800800000|2021-06-04 10:00:00|13284.4|13278.4|13285.2|13279.2|13285.5|13280.9|13282.6|13277.7|240
1622801100000|2021-06-04 10:05:00|13285.3|13279.3|13284.8|13281.8|13287.9|13282.6|13284|13279.3|175
1622801400000|2021-06-04 10:10:00|13284.7|13281.7|13284.6|13281.6|13287|13282.4|13284.5|13280|150
1622801700000|2021-06-04 10:15:00|13284.4|13281.4|13287.2|13281.2|13287.3|13282.7|13283.5|13279.1|148
1622802000000|2021-06-04 10:20:00|13287.3|13281.3|13285.9|13279.9|13287.3|13282.9|13283.5|13278.9|159
1622802300000|2021-06-04 10:25:00|13285.8|13279.8|13287.6|13281.6|13287.9|13283.5|13283.7|13279.2|156
1622802600000|2021-06-04 10:30:00|13287.5|13281.5|13288.9|13282.9|13290.3|13286.2|13286.1|13281.4|204
1622802900000|2021-06-04 10:35:00|13289|13283|13290.5|13284.5|13291.1|13286.9|13287|13282.5|199
1622803200000|2021-06-04 10:40:00|13290.4|13284.4|13289.1|13286.1|13290.9|13286.4|13286.6|13282.3|182
1622803500000|2021-06-04 10:45:00|13288.9|13285.9|13291.9|13285.9|13293.7|13288.7|13288.9|13284.1|286
1622803800000|2021-06-04 10:50:00|13290.3|13287.3|13289.3|13286.3|13293|13288.5|13288.9|13284.4|231
1622804100000|2021-06-04 10:55:00|13289.2|13286.2|13291.8|13285.8|13292.9|13287.4|13289.1|13284.6|103
1622804400000|2021-06-04 11:00:00|13291.9|13285.9|13291.9|13288.9|13293|13289.1|13290.3|13285.8|93
1622804700000|2021-06-04 11:05:00|13291.4|13288.4|13293|13287|13294.4|13289.5|13290.7|13286.2|279
1622805000000|2021-06-04 11:10:00|13292.7|13286.7|13291|13288|13293.2|13288.5|13290.9|13286.3|173
1622805300000|2021-06-04 11:15:00|13291.1|13288.1|13290.7|13287.7|13293.3|13288.8|13290.7|13286.3|158
1622805600000|2021-06-04 11:20:00|13290.6|13287.6|13289.2|13283.2|13293.1|13288.6|13287.2|13282.5|168
1622805900000|2021-06-04 11:25:00|13289.3|13283.3|13286.3|13283.3|13289.4|13285.5|13286.2|13281.7|181
1622806200000|2021-06-04 11:30:00|13286.2|13283.2|13287.8|13284.8|13289.8|13285.3|13286.1|13282|175
1622806500000|2021-06-04 11:35:00|13287.7|13284.7|13289.5|13283.5|13289.6|13285.1|13286.3|13282|176
1622806800000|2021-06-04 11:40:00|13289.4|13283.4|13289.8|13286.8|13292.1|13287.6|13287.3|13282.8|175
1622807100000|2021-06-04 11:45:00|13289.7|13286.7|13288.1|13285.1|13291|13286.8|13287.7|13283.6|177
1622807400000|2021-06-04 11:50:00|13289.7|13283.7|13286.4|13283.4|13290.4|13285.8|13285.7|13281.2|215
1622807700000|2021-06-04 11:55:00|13286.3|13283.3|13286.3|13283.3|13288.6|13284.6|13285.3|13280.6|192
1622808000000|2021-06-04 12:00:00|13286.2|13283.2|13285.4|13279.4|13287.2|13283.2|13281.5|13277|259
1622808300000|2021-06-04 12:05:00|13285.5|13279.5|13286.3|13283.3|13286.7|13283.3|13281.7|13277.1|290
1622808600000|2021-06-04 12:10:00|13286.4|13283.4|13284.4|13281.4|13288.2|13284.1|13284.2|13280.3|275
1622808900000|2021-06-04 12:15:00|13284.2|13281.2|13286.6|13280.6|13286.7|13282|13282.4|13278.1|249
1622809200000|2021-06-04 12:20:00|13286.7|13280.7|13286.3|13280.3|13287.8|13282.9|13283.7|13279.3|286
1622809500000|2021-06-04 12:25:00|13286.2|13280.2|13291.9|13284.1|13293|13285.7|13284.1|13278.5|327
1622809800000|2021-06-04 12:30:00|13292|13284.3|13256.2|13250.2|13292|13285.1|13255.9|13249.9|804
1622810100000|2021-06-04 12:35:00|13256.3|13250.3|13271.9|13265.9|13272.7|13268.3|13256.3|13250.3|733
1622810400000|2021-06-04 12:40:00|13271.7|13265.7|13263.2|13257.2|13274.6|13268.6|13263.2|13257.2|580
1622810700000|2021-06-04 12:45:00|13263.3|13257.3|13262.9|13256.9|13265.8|13259.8|13261.3|13255.3|541
1622811000000|2021-06-04 12:50:00|13263|13257|13254|13248|13264.7|13258.7|13252.5|13246.5|551
1622811300000|2021-06-04 12:55:00|13254.1|13248.1|13250.6|13244.6|13254.1|13248.1|13246.8|13242.1|602
1622811600000|2021-06-04 13:00:00|13250.8|13244.8|13245.8|13242.8|13252.5|13248.2|13245.6|13241.1|480
1622811900000|2021-06-04 13:05:00|13245.9|13242.9|13251.2|13245.2|13252.3|13247.7|13245.8|13241.3|549
1622812200000|2021-06-04 13:10:00|13251.3|13245.3|13248.7|13242.7|13252.9|13247|13246.6|13241.9|558
1622812500000|2021-06-04 13:15:00|13248.6|13242.6|13247.2|13241.2|13249.2|13243.9|13245.2|13239.2|475
1622812800000|2021-06-04 13:20:00|13247.1|13241.1|13244.6|13241.6|13247.3|13242.5|13244.6|13238.8|250
1622813100000|2021-06-04 13:25:00|13244.5|13241.5|13244.6|13238.6|13246|13241.5|13243.3|13237.7|253
1622813400000|2021-06-04 13:30:00|13244.3|13238.3|13244.2|13238.2|13245.4|13240.7|13243.5|13237.5|267
1622813700000|2021-06-04 13:35:00|13244.1|13238.1|13245.2|13239.2|13245.6|13240.4|13243|13237|279
1622814000000|2021-06-04 13:40:00|13245.3|13239.3|13244.2|13238.2|13247.2|13241.2|13243.1|13237.5|248
1622814300000|2021-06-04 13:45:00|13244.1|13238.1|13242.9|13236.9|13244.5|13238.5|13240|13235.2|354
1622814600000|2021-06-04 13:50:00|13242.8|13236.8|13240.3|13234.3|13243.5|13238.3|13237.9|13233.3|391
1622814900000|2021-06-04 13:55:00|13240.2|13234.2|13239.1|13233.1|13240.9|13235.4|13238.1|13233|219
1622815200000|2021-06-04 14:00:00|13239|13233|13244.5|13238.5|13244.6|13240.2|13237.4|13232.3|300
1622815500000|2021-06-04 14:05:00|13244.6|13238.6|13242.3|13236.3|13245.2|13240.7|13239.1|13234.7|223
1622815800000|2021-06-04 14:10:00|13242.2|13236.2|13241.5|13238.5|13243.2|13238.7|13239.6|13235.1|297
1622816100000|2021-06-04 14:15:00|13241.3|13238.3|13243.7|13237.7|13244.9|13240.5|13240.8|13236.3|238
1622816400000|2021-06-04 14:20:00|13242.1|13239.1|13242.8|13239.8|13245.3|13240.9|13241.8|13237.2|229
1622816700000|2021-06-04 14:25:00|13242.6|13239.6|13241.6|13238.6|13245.3|13241|13241.1|13236.6|292
1622817000000|2021-06-04 14:30:00|13241.7|13238.7|13239|13233|13243.4|13238.9|13237.4|13232.8|322
1622817300000|2021-06-04 14:35:00|13239.1|13233.1|13242.1|13236.1|13242.2|13237.4|13237.1|13232.6|321
1622817600000|2021-06-04 14:40:00|13242|13236|13245.5|13239.5|13245.8|13241.2|13240.1|13235.6|279
1622817900000|2021-06-04 14:45:00|13245.2|13239.2|13244.2|13238.2|13245.5|13240.8|13241.3|13236.9|271
1622818200000|2021-06-04 14:50:00|13244.3|13238.3|13247.1|13244.1|13248.5|13244.1|13242.5|13238.1|315
1622818500000|2021-06-04 14:55:00|13247|13244|13246.4|13243.4|13249.8|13245.5|13244.4|13239.8|460
1622818800000|2021-06-04 15:00:00|13246.3|13243.3|13245.7|13239.7|13248.1|13243.6|13242.3|13237.3|305
1622819100000|2021-06-04 15:05:00|13245.6|13239.6|13246.1|13243.1|13247.6|13243.1|13243.1|13238.2|199
1622819400000|2021-06-04 15:10:00|13245.9|13242.9|13244.4|13238.4|13247.8|13243.4|13242.6|13238.1|217
1622819700000|2021-06-04 15:15:00|13244.5|13238.5|13243.5|13237.5|13245.1|13240.4|13241.4|13236.5|240
1622820000000|2021-06-04 15:20:00|13243.4|13237.4|13244.9|13238.9|13245.2|13240.6|13240.9|13236.3|243
1622820300000|2021-06-04 15:25:00|13244.8|13238.8|13244|13241|13246|13241.4|13242.5|13237.5|147
1622820600000|2021-06-04 15:30:00|13244.1|13241.1|13245|13239|13245.3|13241.1|13241.9|13237.1|209
1622820900000|2021-06-04 15:35:00|13245.1|13239.1|13246|13240|13246|13241.3|13243.1|13238.3|189
1622821200000|2021-06-04 15:40:00|13245.9|13239.9|13245|13242|13246.6|13242|13244.1|13239.6|185
1622821500000|2021-06-04 15:45:00|13246.5|13240.5|13247.2|13241.2|13247.3|13242.6|13244.4|13240|175
1622821800000|2021-06-04 15:50:00|13247.1|13241.1|13246.4|13240.4|13247.1|13242.6|13244.6|13240.1|167
1622822100000|2021-06-04 15:55:00|13244.9|13241.9|13244.2|13238.2|13246.4|13242|13242.3|13238|148
1622822400000|2021-06-04 16:00:00|13244.3|13238.3|13243|13240|13245|13240.2|13242.6|13237.7|142
1622822700000|2021-06-04 16:05:00|13242.9|13239.9|13243.6|13237.6|13245|13240.4|13241.8|13237.1|154
1622823000000|2021-06-04 16:10:00|13243.5|13237.5|13243.5|13237.5|13243.7|13239|13239.6|13235.1|194
1622823300000|2021-06-04 16:15:00|13243.6|13237.6|13244.8|13238.8|13245.3|13240.7|13241.8|13237.4|237
1622823600000|2021-06-04 16:20:00|13244.9|13238.9|13242.4|13236.4|13244.9|13239.6|13242.1|13236.1|186
1622823900000|2021-06-04 16:25:00|13242.3|13236.3|13241.7|13238.7|13243.9|13239.1|13241.7|13236.1|144
1622824200000|2021-06-04 16:30:00|13241.8|13238.8|13243.1|13240.1|13245|13240.5|13241.1|13236.5|142
1622824500000|2021-06-04 16:35:00|13243.2|13240.2|13243.7|13237.7|13245.3|13240.9|13242.6|13237.7|186
1622824800000|2021-06-04 16:40:00|13243.8|13237.8|13243.9|13237.9|13244.2|13239.7|13241.6|13237|160
1622825100000|2021-06-04 16:45:00|13243.8|13237.8|13242.9|13236.9|13243.9|13239.2|13241.3|13236.4|119
1622825400000|2021-06-04 16:50:00|13241.4|13238.4|13244.3|13238.3|13244.7|13238.8|13241.3|13236.7|172
1622825700000|2021-06-04 16:55:00|13244.4|13238.4|13243.1|13240.1|13245.1|13240.6|13242.6|13237.7|178
1622826000000|2021-06-04 17:00:00|13243|13240|13243.7|13240.7|13245.7|13241.1|13242.7|13238.1|135
1622826300000|2021-06-04 17:05:00|13243.6|13240.6|13243.7|13237.7|13245.5|13241|13242.2|13237.5|145
1622826600000|2021-06-04 17:10:00|13243.6|13237.6|13245.8|13239.8|13245.8|13240.8|13241.9|13237.3|146
1622826900000|2021-06-04 17:15:00|13245.7|13239.7|13244.6|13241.6|13247.3|13242.6|13244.5|13239.7|141
1622827200000|2021-06-04 17:20:00|13246|13240|13245.7|13239.7|13247.7|13242.5|13244|13239.5|172
1622827500000|2021-06-04 17:25:00|13245.8|13239.8|13245.4|13242.4|13247.2|13242.8|13244.3|13239.6|150
1622827800000|2021-06-04 17:30:00|13245.5|13242.5|13246.5|13240.5|13247.9|13242.8|13245.3|13240.1|184
1622828100000|2021-06-04 17:35:00|13246.6|13240.6|13246.3|13240.3|13246.6|13241.4|13243.7|13239.1|151
1622828400000|2021-06-04 17:40:00|13246.2|13240.2|13245.2|13239.2|13246.4|13241.5|13243.3|13238.6|129
1622828700000|2021-06-04 17:45:00|13245.3|13239.3|13245|13239|13245.6|13240.8|13243.2|13238.4|145
1622829000000|2021-06-04 17:50:00|13245.1|13239.1|13246|13240|13246.3|13241.7|13243.3|13238.7|122
1622829300000|2021-06-04 17:55:00|13246.1|13240.1|13244.4|13238.4|13246.5|13241.4|13243.2|13238.4|123
1622829600000|2021-06-04 18:00:00|13244.5|13238.5|13243.6|13237.6|13245|13240.5|13242.2|13237.5|125
1622829900000|2021-06-04 18:05:00|13243.7|13237.7|13244.6|13238.6|13244.8|13239.9|13241.3|13237|130
1622830200000|2021-06-04 18:10:00|13244.5|13238.5|13244.6|13238.6|13244.8|13240|13242.2|13237.6|130
1622830500000|2021-06-04 18:15:00|13244.7|13238.7|13244.6|13238.6|13245|13240.3|13242.7|13237.4|165
1622830800000|2021-06-04 18:20:00|13244.4|13238.4|13244.2|13238.2|13245|13240.5|13242|13237.5|121
1622831100000|2021-06-04 18:25:00|13244.4|13238.4|13241|13238|13244.5|13239.5|13240.9|13236.7|135
1622831400000|2021-06-04 18:30:00|13240.9|13237.9|13242.6|13236.6|13242.9|13238|13240.7|13235.5|156
1622831700000|2021-06-04 18:35:00|13242.7|13236.7|13242|13236|13242.9|13237.5|13240.2|13235.1|172
1622832000000|2021-06-04 18:40:00|13242.1|13236.1|13241.2|13238.2|13243|13238.5|13241|13236|118
1622832300000|2021-06-04 18:45:00|13242.8|13236.8|13241.9|13235.9|13243.1|13238.4|13241.2|13235.6|125
1622832600000|2021-06-04 18:50:00|13242.2|13236.2|13242.2|13236.2|13242.9|13238.1|13241|13235.7|185
1622832900000|2021-06-04 18:55:00|13242.3|13236.3|13242.2|13236.2|13243.5|13238.9|13241.1|13235.4|186
1622833200000|2021-06-04 19:00:00|13242.4|13236.4|13243.2|13237.2|13243.9|13238.6|13240.9|13236.2|177
1622833500000|2021-06-04 19:05:00|13243.1|13237.1|13244.6|13238.6|13244.6|13239.9|13241.7|13237.1|137
1622833800000|2021-06-04 19:10:00|13244.5|13238.5|13242.8|13239.8|13244.6|13240|13241.6|13237.1|128
1622834100000|2021-06-04 19:15:00|13242.9|13239.9|13242.3|13239.3|13245|13240.6|13242.3|13237.7|134
1622834400000|2021-06-04 19:20:00|13242.4|13239.4|13242.9|13236.9|13243.8|13239.6|13241.9|13236.7|78
1622834700000|2021-06-04 19:25:00|13243|13237|13242.6|13236.6|13243.6|13238.9|13241.1|13236.2|111
1622835000000|2021-06-04 19:30:00|13242.5|13236.5|13243|13237|13243.3|13238.1|13240.9|13236.4|76
1622835300000|2021-06-04 19:35:00|13242.7|13236.7|13244.1|13238.1|13244.4|13239.7|13241.1|13236.7|103
1622835600000|2021-06-04 19:40:00|13244|13238|13243.4|13237.4|13244.5|13239.1|13241.9|13237.3|103
1622835900000|2021-06-04 19:45:00|13243.3|13237.3|13244.2|13238.2|13244.5|13239.6|13241.8|13236.7|118
1622836200000|2021-06-04 19:50:00|13244.3|13238.3|13243.7|13237.7|13244.3|13238.5|13241|13236.2|122
1622836500000|2021-06-04 19:55:00|13243.8|13237.8|13242.8|13236.8|13244.1|13238.1|13242.6|13236.6|152
1622836800000|2021-06-04 20:00:00|13242.7|13236.7|13243.1|13237.1|13243.3|13237.3|13242.3|13236.3|147
1622837100000|2021-06-04 20:05:00|13243|13237|13242.6|13236.6|13243.4|13237.4|13242.5|13236.5|106
1622837400000|2021-06-04 20:10:00|13242.7|13236.7|13241.7|13235.7|13242.8|13236.8|13241.4|13235.4|102
1622837700000|2021-06-04 20:15:00|13241.8|13235.8|13242.1|13236.1|13242.1|13236.1|13241.4|13235.4|74
1622838000000|2021-06-04 20:20:00|13242|13236|13241.8|13235.8|13242.3|13236.3|13241.6|13235.6|80
1622838300000|2021-06-04 20:25:00|13241.9|13235.9|13244.3|13238.3|13245.4|13239.4|13241.7|13235.7|186
1622838600000|2021-06-04 20:30:00|13244.1|13238.1|13244.6|13238.6|13246.9|13240.9|13244.1|13238.1|177
1622838900000|2021-06-04 20:35:00|13244.7|13238.7|13243.3|13237.3|13245.5|13239.5|13241.9|13235.9|182
1622839200000|2021-06-04 20:40:00|13243.2|13237.2|13243.8|13237.8|13244.4|13238.4|13242.6|13236.6|121
1622839500000|2021-06-04 20:45:00|13244.1|13238.1|13247.7|13241.7|13247.7|13241.7|13243.1|13237.1|166
1622839800000|2021-06-04 20:50:00|13247.9|13241.9|13245|13239|13251.8|13242.6|13244.6|13234.3|177
1622840100000|2021-06-04 20:55:00|13245.5|13239.5|13246.6|13240.6|13253.2|13241.8|13245|13233.6|83
1623009600000|2021-06-06 20:00:00|13248.6|13241.6|13257.6|13235.6|13257.6|13241.6|13248.6|13235.6|4
1623009900000|2021-06-06 20:05:00|13249.5|13231.3|13250.1|13237.6|13250.1|13237.6|13249.5|13231.3|2
1623010200000|2021-06-06 20:10:00|13248.6|13241.6|13248.6|13241.6|13248.6|13241.6|13248.6|13241.6|1
1623010800000|2021-06-06 20:20:00|13257.6|13235.6|13257.6|13235.6|13257.6|13235.6|13257.6|13235.6|1
1623011400000|2021-06-06 20:30:00|13249.6|13237.5|13249.6|13237.5|13249.6|13237.5|13249.6|13237.5|1
1623011700000|2021-06-06 20:35:00|13248.6|13241.6|13249.6|13237.5|13249.6|13241.6|13248.6|13237.5|2
1623012300000|2021-06-06 20:45:00|13252.2|13238.3|13249.6|13237.5|13252.2|13238.3|13249.6|13237.5|4
1623012600000|2021-06-06 20:50:00|13252.2|13238.3|13251.1|13238.2|13252.2|13238.3|13249.5|13232.2|15
1623012900000|2021-06-06 20:55:00|13252.2|13238.3|13252.1|13238.3|13252.2|13240.3|13247.3|13232.2|35
1623013200000|2021-06-06 21:00:00|13255.1|13237.6|13249.5|13237.3|13255.1|13239.2|13249.4|13237.3|13
1623013500000|2021-06-06 21:05:00|13249.9|13237.1|13249.5|13235.7|13255.1|13238.4|13249.3|13235.2|181
1623013800000|2021-06-06 21:10:00|13249.7|13236.8|13249.2|13235.3|13254.9|13237.5|13248.8|13235.3|75
1623014100000|2021-06-06 21:15:00|13247.3|13240.3|13249.2|13235.4|13250.1|13240.3|13247.2|13235.3|52
1623014400000|2021-06-06 21:20:00|13247.3|13240.3|13249.2|13235.4|13250.1|13240.3|13247.3|13235.4|41
1623014700000|2021-06-06 21:25:00|13250|13237.9|13249.1|13235.3|13250.1|13240.2|13247.2|13235.3|43
1623015000000|2021-06-06 21:30:00|13249.4|13236.5|13249.3|13236.4|13250|13240.3|13247.3|13235.3|43
1623015300000|2021-06-06 21:35:00|13249.2|13235.4|13249.2|13235.4|13250.1|13240.3|13247.3|13235.4|42
1623015600000|2021-06-06 21:40:00|13250.1|13238|13249.3|13236.4|13250.1|13240.3|13247.3|13235.4|51
1623015900000|2021-06-06 21:45:00|13249.2|13235.4|13248.8|13238.5|13250.1|13238.5|13248.6|13235.4|52
1623016200000|2021-06-06 21:50:00|13249.5|13238.7|13249|13238.5|13252.3|13238.8|13248.6|13236|68
1623016500000|2021-06-06 21:55:00|13248.6|13236.1|13248.5|13238.5|13252.1|13238.5|13248.5|13236.1|65
1623016800000|2021-06-06 22:00:00|13249.5|13236|13248.1|13238.2|13251.1|13239.2|13246|13236|814
1623017100000|2021-06-06 22:05:00|13248|13238.4|13247.7|13238.4|13248.5|13239|13246.2|13237|1057
1623017400000|2021-06-06 22:10:00|13246.6|13238.5|13247.3|13238.7|13248.6|13239.3|13245.9|13237|957
1623017700000|2021-06-06 22:15:00|13247.2|13238.6|13246.9|13238|13247.9|13239.5|13245.4|13237|143
1623018000000|2021-06-06 22:20:00|13247.5|13238.1|13245.8|13237.4|13249.3|13238.7|13244.9|13236.8|113
1623018300000|2021-06-06 22:25:00|13245.7|13237.5|13245.2|13237.3|13248.5|13238.2|13245.2|13237.1|108
1623018600000|2021-06-06 22:30:00|13246.3|13238|13243.5|13236.8|13247.3|13238.7|13243|13236.6|157
1623018900000|2021-06-06 22:35:00|13243.4|13236.6|13244.6|13237.1|13246.5|13237.3|13242.6|13236.4|126
1623019200000|2021-06-06 22:40:00|13244.8|13237|13245.5|13236.9|13249.7|13238.8|13242.8|13236.6|141
1623019500000|2021-06-06 22:45:00|13245|13236.8|13247.5|13237.8|13248.8|13239.1|13242.7|13236.6|158
1623019800000|2021-06-06 22:50:00|13245.7|13237|13243.3|13236.5|13248.4|13238.7|13243.3|13236.5|130
1623020100000|2021-06-06 22:55:00|13244.6|13238.2|13245.3|13238.6|13248.3|13239.1|13242.5|13235.9|139
1623020400000|2021-06-06 23:00:00|13244.8|13238|13244.5|13238.5|13245.7|13239.1|13243.3|13237.3|141
1623020700000|2021-06-06 23:05:00|13244.6|13238.6|13244.7|13238.7|13245.4|13239.3|13243.5|13237.5|112
1623021000000|2021-06-06 23:10:00|13245.4|13239.4|13244.7|13238.7|13245.6|13239.4|13243.5|13237.5|117
1623021300000|2021-06-06 23:15:00|13245.2|13239.2|13244.6|13238.6|13245.2|13239.2|13243.5|13237.5|106
1623021600000|2021-06-06 23:20:00|13245|13239|13244.8|13238.8|13245.3|13239.3|13243.9|13237.4|106
1623021900000|2021-06-06 23:25:00|13244.3|13238.3|13246|13240|13246.6|13240.6|13244.3|13238.3|108
1623022200000|2021-06-06 23:30:00|13245.9|13239.9|13246.1|13240.1|13247.1|13241.1|13245.1|13238.4|135
1623022500000|2021-06-06 23:35:00|13246.3|13240.3|13246.4|13240.4|13247.2|13241.2|13245.5|13239.5|121
1623022800000|2021-06-06 23:40:00|13246.3|13240.3|13246.3|13240.3|13247|13241|13245.4|13239.4|97
1623023100000|2021-06-06 23:45:00|13246|13240|13246.6|13240.6|13247.2|13241.2|13245.4|13238.7|110
1623023400000|2021-06-06 23:50:00|13246|13240|13246.5|13240.5|13247.1|13241.1|13245.4|13238.8|99
1623023700000|2021-06-06 23:55:00|13246.2|13240.2|13247.2|13241.2|13247.9|13241.9|13245.6|13239.2|149
1623024000000|2021-06-07 00:00:00|13247.1|13241.1|13244.9|13238.9|13248.1|13243.2|13244.4|13238.4|236
1623024300000|2021-06-07 00:05:00|13244.7|13238.7|13241.1|13238.1|13246|13240|13241.1|13236.5|168
1623024600000|2021-06-07 00:10:00|13241|13238|13244.4|13238.4|13244.7|13239.9|13241|13236.3|190
1623024900000|2021-06-07 00:15:00|13244.3|13238.3|13243.9|13237.9|13244.7|13240.2|13240.2|13235.5|166
1623025200000|2021-06-07 00:20:00|13244|13238|13242.5|13239.5|13244.6|13239.8|13242.4|13237.9|130
1623025500000|2021-06-07 00:25:00|13242.7|13239.7|13244|13238|13244.3|13240.1|13242.4|13237.8|159
1623025800000|2021-06-07 00:30:00|13243.9|13237.9|13243.9|13240.9|13245.6|13241.1|13241.5|13237|207
1623026100000|2021-06-07 00:35:00|13243.8|13240.8|13244.1|13241.1|13245.3|13241.1|13243.4|13239.3|81
1623026400000|2021-06-07 00:40:00|13244|13241|13244|13241|13246|13241.4|13242.6|13238|212
1623026700000|2021-06-07 00:45:00|13244.1|13241.1|13242.8|13239.8|13244.8|13241.8|13242.6|13238.3|102
1623027000000|2021-06-07 00:50:00|13242.9|13239.9|13245|13242|13246.4|13242.1|13242.1|13237.8|134
1623027300000|2021-06-07 00:55:00|13244.9|13241.9|13245.9|13242.9|13247.4|13243.4|13244.8|13240.7|108
1623027600000|2021-06-07 01:00:00|13245.8|13242.8|13248.5|13242.5|13249.8|13244.8|13242.9|13238.3|302
1623027900000|2021-06-07 01:05:00|13248.6|13242.6|13246.8|13243.8|13248.9|13244.3|13243.7|13239.6|470
1623028200000|2021-06-07 01:10:00|13248.1|13242.1|13247.1|13241.1|13249|13244.4|13245.6|13240.5|626
1623028500000|2021-06-07 01:15:00|13247.2|13241.2|13245.6|13242.6|13247.4|13242.6|13245|13240.4|186
1623028800000|2021-06-07 01:20:00|13245.8|13242.8|13245.9|13242.9|13249.9|13245.5|13245.6|13241.2|139
1623029100000|2021-06-07 01:25:00|13246.1|13243.1|13247.9|13244.9|13249.3|13245.4|13246|13241.7|159
1623029400000|2021-06-07 01:30:00|13248|13245|13252.1|13249.1|13253.9|13249.9|13247.9|13244.9|174
1623029700000|2021-06-07 01:35:00|13252.3|13249.3|13254.8|13248.8|13254.9|13250.3|13252.1|13248.1|173
1623030000000|2021-06-07 01:40:00|13253.4|13250.4|13250.4|13247.4|13255.3|13250.7|13250.3|13245.9|255
1623030300000|2021-06-07 01:45:00|13250.5|13247.5|13249.2|13246.2|13252.3|13247.8|13249|13245.1|186
1623030600000|2021-06-07 01:50:00|13249.1|13246.1|13250.3|13247.3|13252|13247.6|13247.2|13242|219
1623030900000|2021-06-07 01:55:00|13250.4|13247.4|13250.9|13247.9|13253.2|13249|13250.3|13246.1|177
1623031200000|2021-06-07 02:00:00|13251.1|13248.1|13251.9|13245.9|13252|13248.3|13248.7|13244.3|188
1623031500000|2021-06-07 02:05:00|13252|13246|13249|13246|13252.4|13248.1|13248.9|13244.3|137
1623031800000|2021-06-07 02:10:00|13248.9|13245.9|13251|13248|13253.5|13249.2|13248.9|13244.4|182
1623032100000|2021-06-07 02:15:00|13251.1|13248.1|13248.8|13245.8|13252.6|13248.4|13248.8|13244.5|123
1623032400000|2021-06-07 02:20:00|13248.9|13245.9|13249.6|13246.6|13251.2|13246.8|13248.5|13244|133
1623032700000|2021-06-07 02:25:00|13249.7|13246.7|13249.2|13246.2|13250.8|13246.8|13248.3|13244.5|108
1623033000000|2021-06-07 02:30:00|13249.1|13246.1|13248.8|13245.8|13250.5|13246.6|13248.4|13244|116
1623033300000|2021-06-07 02:35:00|13248.9|13245.9|13248|13245|13250.2|13245.9|13247.2|13243.2|134
1623033600000|2021-06-07 02:40:00|13248.1|13245.1|13248.7|13245.7|13249.8|13246|13247.8|13243.8|124
1623033900000|2021-06-07 02:45:00|13248.6|13245.6|13249.8|13246.8|13252.2|13247.6|13248.6|13245.1|114
1623034200000|2021-06-07 02:50:00|13249.7|13246.7|13248.9|13245.9|13250.9|13247.2|13248.1|13244.1|186
1623034500000|2021-06-07 02:55:00|13249|13246|13249.5|13246.5|13251.4|13246.7|13248.4|13244.1|374
1623034800000|2021-06-07 03:00:00|13249.6|13246.6|13246|13240|13251.3|13247.5|13244.4|13239.5|282
1623035100000|2021-06-07 03:05:00|13246.1|13240.1|13246.2|13243.2|13248.6|13243.9|13244.3|13240|474
1623035400000|2021-06-07 03:10:00|13246.3|13243.3|13246.1|13243.1|13248.1|13243.5|13245.9|13241.5|95
1623035700000|2021-06-07 03:15:00|13246|13243|13246|13243|13248.3|13243.8|13246|13241.7|96
1623036000000|2021-06-07 03:20:00|13246.1|13243.1|13246.7|13243.7|13248|13243.8|13245.9|13241.7|148
1623036300000|2021-06-07 03:25:00|13246.8|13243.8|13246.2|13243.2|13247.7|13244.1|13245.1|13240.7|150
1623036600000|2021-06-07 03:30:00|13246.3|13243.3|13247.4|13241.4|13247.7|13243.3|13245.8|13241.2|83
1623036900000|2021-06-07 03:35:00|13247.5|13241.5|13244.2|13241.2|13247.6|13243.2|13243.2|13238.8|206
1623037200000|2021-06-07 03:40:00|13244.1|13241.1|13244.3|13241.3|13246|13241.5|13243.1|13238.7|283
1623037500000|2021-06-07 03:45:00|13244.2|13241.2|13244.2|13241.2|13247.5|13243.2|13244.1|13239.6|260
1623037800000|2021-06-07 03:50:00|13244.3|13241.3|13244.4|13241.4|13246.3|13241.9|13243.9|13240.2|119
1623038100000|2021-06-07 03:55:00|13244.3|13241.3|13245.8|13239.8|13246.4|13242|13244.1|13239.7|173
1623038400000|2021-06-07 04:00:00|13245.9|13239.9|13245.3|13242.3|13247.2|13242.6|13244.2|13239.8|224
1623038700000|2021-06-07 04:05:00|13245.2|13242.2|13245.7|13242.7|13247.3|13243|13244.1|13239.5|365
1623039000000|2021-06-07 04:10:00|13245.8|13242.8|13244.5|13241.5|13247.4|13243|13244.4|13239.8|564
1623039300000|2021-06-07 04:15:00|13246|13240|13245.2|13242.2|13247.1|13242.8|13243.9|13239.7|158
1623039600000|2021-06-07 04:20:00|13245.1|13242.1|13244.7|13241.7|13246.2|13242.2|13244.6|13240.2|61
1623039900000|2021-06-07 04:25:00|13244.8|13241.8|13245.2|13242.2|13246.8|13242.4|13244.8|13240.5|52
1623040200000|2021-06-07 04:30:00|13245.4|13242.4|13244.6|13241.6|13245.5|13242.5|13244.6|13241.6|86
1623040500000|2021-06-07 04:35:00|13244.7|13241.7|13244.7|13241.7|13246.2|13242.2|13243.6|13239.7|142
1623040800000|2021-06-07 04:40:00|13244.8|13241.8|13244.7|13241.7|13246.7|13242.7|13243.9|13239.6|295
1623041100000|2021-06-07 04:45:00|13244.6|13241.6|13243.9|13240.9|13246.3|13242.2|13243.8|13239.6|102
1623041400000|2021-06-07 04:50:00|13243.8|13240.8|13243.9|13240.9|13243.9|13240.9|13243.6|13240.6|70
1623041700000|2021-06-07 04:55:00|13244|13241|13245|13242|13246.4|13242.6|13243.6|13239.6|277
1623042000000|2021-06-07 05:00:00|13244.9|13241.9|13245.3|13242.3|13246.8|13242.5|13244.2|13239.7|105
1623042300000|2021-06-07 05:05:00|13245.2|13242.2|13245.7|13242.7|13245.9|13242.9|13245.2|13242.2|95
1623042600000|2021-06-07 05:10:00|13245.6|13242.6|13245.7|13242.7|13245.9|13242.9|13245.6|13242.6|77
1623042900000|2021-06-07 05:15:00|13245.6|13242.6|13246.6|13243.6|13248.2|13243.7|13245.6|13242.1|68
1623043200000|2021-06-07 05:20:00|13246.5|13243.5|13243.2|13240.2|13246.6|13243.6|13243.1|13238.7|117
1623043500000|2021-06-07 05:25:00|13243.3|13240.3|13243.3|13240.3|13243.6|13240.6|13242.9|13239.9|76
1623043800000|2021-06-07 05:30:00|13243.4|13240.4|13243.5|13240.5|13244|13241|13243.2|13240.2|117
1623044100000|2021-06-07 05:35:00|13243.6|13240.6|13243.3|13237.3|13244|13241|13241.6|13237.1|169
1623044400000|2021-06-07 05:40:00|13243.2|13237.2|13241.5|13238.5|13243.4|13239.6|13241.1|13237.1|122
1623044700000|2021-06-07 05:45:00|13241.3|13238.3|13242.6|13239.6|13244.2|13239.7|13241.2|13238.1|139
1623045000000|2021-06-07 05:50:00|13242.5|13239.5|13243.5|13240.5|13244.9|13240.7|13240.5|13236.1|171
1623045300000|2021-06-07 05:55:00|13243.6|13240.6|13244.4|13241.4|13246.7|13242.2|13243.3|13238.9|148
1623045600000|2021-06-07 06:00:00|13244.6|13241.6|13243.4|13240.4|13246.7|13242.2|13242.7|13238.3|198
1623045900000|2021-06-07 06:05:00|13243.2|13240.2|13242.9|13239.9|13244.4|13241.4|13242.6|13238.4|157
1623046200000|2021-06-07 06:10:00|13243|13240|13241.3|13238.3|13244.9|13240.3|13241.3|13236.9|131
1623046500000|2021-06-07 06:15:00|13241.4|13238.4|13241.2|13238.2|13243.1|13238.6|13240.6|13236.1|127
1623046800000|2021-06-07 06:20:00|13241.1|13238.1|13243.9|13240.9|13246.1|13241.3|13241|13237.1|159
1623047100000|2021-06-07 06:25:00|13244|13241|13244.3|13241.3|13244.3|13241.3|13243.8|13240.8|89
1623047400000|2021-06-07 06:30:00|13244.4|13241.4|13245.3|13242.3|13246.9|13242.5|13244.1|13239.9|130
1623047700000|2021-06-07 06:35:00|13245.2|13242.2|13246.1|13243.1|13247.3|13243.2|13244.3|13239.9|157
1623048000000|2021-06-07 06:40:00|13246.2|13243.2|13247.4|13244.4|13251.2|13246.6|13246.2|13241.6|189
1623048300000|2021-06-07 06:45:00|13247.5|13244.5|13248.5|13245.5|13251.1|13246.5|13247.4|13243.2|160
1623048600000|2021-06-07 06:50:00|13248.6|13245.6|13249.2|13246.2|13250.5|13246.2|13247.3|13242.9|190
1623048900000|2021-06-07 06:55:00|13249.1|13246.1|13249.6|13243.6|13251.3|13247.3|13248.2|13243.5|249
1623049200000|2021-06-07 07:00:00|13248.1|13245.1|13249.6|13246.6|13250.9|13246.6|13247.8|13243.3|284
1623049500000|2021-06-07 07:05:00|13249.7|13246.7|13252.4|13249.4|13253.7|13249.5|13249.1|13246.1|244
1623049800000|2021-06-07 07:10:00|13252.3|13249.3|13250.8|13247.8|13252.6|13249.3|13249.4|13245.2|185
1623050100000|2021-06-07 07:15:00|13251|13248|13255|13249|13255.9|13251.4|13250.9|13247.8|197
1623050400000|2021-06-07 07:20:00|13255.1|13249.1|13250.9|13244.9|13255.1|13249.1|13250.7|13244.7|192
1623050700000|2021-06-07 07:25:00|13251|13245|13246.6|13240.6|13251.1|13245.1|13245|13240.4|236
1623051000000|2021-06-07 07:30:00|13246.7|13240.7|13243.6|13240.6|13246.7|13240.8|13243.4|13238.8|227
1623051300000|2021-06-07 07:35:00|13243.5|13240.5|13241.5|13235.5|13245.3|13240.9|13240.7|13234.9|242
1623051600000|2021-06-07 07:40:00|13241.6|13235.6|13240.9|13237.9|13243.9|13239.4|13239.9|13235.4|221
1623051900000|2021-06-07 07:45:00|13240.8|13237.8|13239.2|13236.2|13241.5|13238.1|13238.8|13234.3|233
1623052200000|2021-06-07 07:50:00|13239.1|13236.1|13238.1|13235.1|13240.8|13237.1|13238|13234.6|226
1623052500000|2021-06-07 07:55:00|13238|13235|13238.5|13235.5|13241.1|13236.7|13237.4|13233.2|183
1623052800000|2021-06-07 08:00:00|13238.6|13235.6|13239.7|13236.7|13240.7|13237.1|13238.2|13234.7|177
1623053100000|2021-06-07 08:05:00|13239.6|13236.6|13241.9|13238.9|13242.5|13239.2|13239.5|13236.1|211
1623053400000|2021-06-07 08:10:00|13241.8|13238.8|13240.8|13237.8|13245.5|13240.9|13240.3|13235.8|266
1623053700000|2021-06-07 08:15:00|13240.7|13237.7|13240.2|13237.2|13242.1|13238.1|13239.9|13236.1|185
1623054000000|2021-06-07 08:20:00|13240.3|13237.3|13240.5|13237.5|13241.3|13238.3|13239.8|13236.8|156
1623054300000|2021-06-07 08:25:00|13240.6|13237.6|13240.5|13237.5|13242|13238.3|13240.2|13236|151
1623054600000|2021-06-07 08:30:00|13240.4|13237.4|13241.5|13238.5|13244.2|13240|13240.2|13236.8|191
1623054900000|2021-06-07 08:35:00|13241.4|13238.4|13240.5|13237.5|13243.7|13239.9|13240.2|13236.1|192
1623055200000|2021-06-07 08:40:00|13240.6|13237.6|13239.8|13236.8|13241.4|13237.6|13239.1|13235|160
1623055500000|2021-06-07 08:45:00|13239.9|13236.9|13240.2|13237.2|13242.3|13238|13239|13235.2|158
1623055800000|2021-06-07 08:50:00|13240.3|13237.3|13238.7|13235.7|13241.9|13237.8|13238.6|13235.6|155
1623056100000|2021-06-07 08:55:00|13238.5|13235.5|13237.1|13234.1|13240.2|13236|13237|13233.9|239
1623056400000|2021-06-07 09:00:00|13237.2|13234.2|13238.5|13235.5|13240.1|13236|13236.9|13233.4|223
1623056700000|2021-06-07 09:05:00|13238.6|13235.6|13239.4|13236.4|13240.8|13236.4|13238|13234.1|131
1623057000000|2021-06-07 09:10:00|13239.3|13236.3|13240.7|13237.7|13244.2|13239.6|13239.2|13236.2|191
1623057300000|2021-06-07 09:15:00|13240.8|13237.8|13239.9|13236.9|13241.3|13238.3|13239.7|13236.7|131
1623057600000|2021-06-07 09:20:00|13239.8|13236.8|13240.1|13237.1|13240.6|13237.6|13238.1|13235.1|178
1623057900000|2021-06-07 09:25:00|13240.2|13237.2|13241.2|13238.2|13241.3|13238.3|13239.1|13236.1|119
1623058200000|2021-06-07 09:30:00|13241.1|13238.1|13239.9|13236.9|13241.5|13238.5|13239.3|13236.3|145
1623058500000|2021-06-07 09:35:00|13240|13237|13241.1|13238.1|13241.4|13238.3|13238.4|13235.3|160
1623058800000|2021-06-07 09:40:00|13241|13238|13240.9|13237.9|13241.2|13238.2|13240|13237|94
1623059100000|2021-06-07 09:45:00|13240.8|13237.8|13240|13237|13241.2|13238.2|13239.9|13236.9|91
1623059400000|2021-06-07 09:50:00|13239.9|13236.9|13238.1|13235.1|13240.4|13237.1|13237.6|13234.3|126
1623059700000|2021-06-07 09:55:00|13238|13235|13239.2|13236.2|13240.7|13237.2|13237.9|13234.7|150
1623060000000|2021-06-07 10:00:00|13239.3|13236.3|13239.6|13236.6|13241.1|13236.9|13238.7|13234.8|148
1623060300000|2021-06-07 10:05:00|13239.5|13236.5|13239.4|13236.4|13241.6|13237.1|13238.8|13235.2|145
1623060600000|2021-06-07 10:10:00|13239.5|13236.5|13237.7|13234.7|13240.3|13236.5|13237.2|13233.4|141
1623060900000|2021-06-07 10:15:00|13237.3|13234.3|13239.7|13236.7|13241.5|13237.2|13236.9|13233.9|141
1623061200000|2021-06-07 10:20:00|13239.8|13236.8|13238.8|13235.8|13241.6|13237.3|13238.5|13234.4|146
1623061500000|2021-06-07 10:25:00|13238.7|13235.7|13241.3|13238.3|13242.6|13238.6|13238.4|13234.9|169
1623061800000|2021-06-07 10:30:00|13241.2|13238.2|13242.8|13239.8|13244.1|13241.1|13241.2|13237.6|197
1623062100000|2021-06-07 10:35:00|13242.5|13239.5|13242.5|13239.5|13246.7|13242|13242.2|13237.6|186
1623062400000|2021-06-07 10:40:00|13242.4|13239.4|13241.8|13238.8|13243.5|13239.6|13241.1|13236.9|154
1623062700000|2021-06-07 10:45:00|13241.5|13238.5|13241.2|13238.2|13242.6|13239.6|13241.2|13238.2|107
1623063000000|2021-06-07 10:50:00|13241.4|13238.4|13239.4|13236.4|13241.4|13238.4|13239.4|13236.4|126
1623063300000|2021-06-07 10:55:00|13239.5|13236.5|13241.1|13238.1|13242.8|13238.3|13239.2|13235|119
1623063600000|2021-06-07 11:00:00|13241|13238|13240.1|13237.1|13242.2|13238.1|13239.6|13235.4|121
1623063900000|2021-06-07 11:05:00|13239.9|13236.9|13238.9|13235.9|13240.6|13237.2|13238|13233.7|168
1623064200000|2021-06-07 11:10:00|13238.8|13235.8|13238.4|13235.4|13239.8|13236.2|13237.9|13233.4|115
1623064500000|2021-06-07 11:15:00|13238.5|13235.5|13238.3|13235.3|13238.8|13235.8|13237.7|13234.7|120
1623064800000|2021-06-07 11:20:00|13238.2|13235.2|13238.2|13235.2|13238.3|13235.3|13237.1|13234.1|121
1623065100000|2021-06-07 11:25:00|13238.1|13235.1|13236.6|13233.6|13239.6|13235.4|13236.6|13232.4|125
1623065400000|2021-06-07 11:30:00|13235.8|13232.8|13234.3|13228.3|13237.5|13232.9|13231.5|13227|239
1623065700000|2021-06-07 11:35:00|13234.1|13228.1|13235.4|13232.4|13237.7|13233|13234.1|13228.1|235
1623066000000|2021-06-07 11:40:00|13235.3|13232.3|13236.4|13233.4|13239|13234.5|13235.1|13230.6|154
1623066300000|2021-06-07 11:45:00|13236.3|13233.3|13232.4|13229.4|13237|13233.4|13232.3|13228|189
1623066600000|2021-06-07 11:50:00|13232.7|13229.7|13230|13227|13235|13230.4|13229.2|13224.5|169
1623066900000|2021-06-07 11:55:00|13229.9|13226.9|13229.8|13226.8|13231.8|13227.3|13229.5|13225.1|122
1623067200000|2021-06-07 12:00:00|13229.9|13226.9|13231.7|13228.7|13234.3|13228.9|13229.1|13224.8|224
1623067500000|2021-06-07 12:05:00|13231.8|13228.8|13234.1|13228.1|13234.3|13229.8|13231.4|13226.8|154
1623067800000|2021-06-07 12:10:00|13234.2|13228.2|13233.6|13230.6|13235.6|13230.9|13232.6|13228.1|113
1623068100000|2021-06-07 12:15:00|13233.5|13230.5|13234.1|13228.1|13235.6|13230.8|13232.1|13227.4|218
1623068400000|2021-06-07 12:20:00|13233.9|13227.9|13234.2|13228.2|13236.3|13231|13231.5|13227|249
1623068700000|2021-06-07 12:25:00|13234.4|13228.4|13233|13227|13235.6|13230.9|13231.3|13226.7|294
1623069000000|2021-06-07 12:30:00|13232.7|13226.7|13234.5|13228.5|13235.1|13230.3|13230.4|13225.1|324
1623069300000|2021-06-07 12:35:00|13234.4|13228.4|13232.2|13229.2|13234.4|13229.6|13230.8|13225.8|256
1623069600000|2021-06-07 12:40:00|13232.1|13229.1|13236.2|13230.2|13236.3|13231.7|13231.7|13228|194
1623069900000|2021-06-07 12:45:00|13236.1|13230.1|13234.3|13231.3|13236.7|13232.3|13233.7|13229.4|166
1623070200000|2021-06-07 12:50:00|13234.4|13231.4|13233.5|13230.5|13236.7|13232.3|13233.2|13228.6|228
1623070500000|2021-06-07 12:55:00|13233.4|13230.4|13236.7|13230.7|13237.9|13233.2|13233.3|13228.7|214
1623070800000|2021-06-07 13:00:00|13236.8|13230.8|13236.9|13230.9|13237.4|13232.7|13233.5|13229.1|219
1623071100000|2021-06-07 13:05:00|13237|13231|13236.6|13230.6|13237|13232.1|13233.3|13228.9|196
1623071400000|2021-06-07 13:10:00|13236.5|13230.5|13231.5|13228.5|13237|13231.8|13230.8|13226.2|219
1623071700000|2021-06-07 13:15:00|13231.4|13228.4|13232|13229|13234.8|13230.3|13231|13226.8|180
1623072000000|2021-06-07 13:20:00|13232.1|13229.1|13228.9|13225.9|13233.7|13229.1|13228.8|13224.2|215
1623072300000|2021-06-07 13:25:00|13230.5|13224.5|13230.3|13224.3|13230.9|13226.4|13228.7|13224.2|159
1623072600000|2021-06-07 13:30:00|13230.2|13224.2|13232|13226|13234.8|13229.7|13228.6|13224.1|269
1623072900000|2021-06-07 13:35:00|13231.9|13225.9|13234.6|13228.6|13235|13230.4|13230.1|13225.5|281
1623073200000|2021-06-07 13:40:00|13234.7|13228.7|13235.5|13229.5|13235.7|13231.1|13232.6|13227|268
1623073500000|2021-06-07 13:45:00|13235.6|13229.6|13232.5|13229.5|13236.7|13232|13232.2|13227.9|213
1623073800000|2021-06-07 13:50:00|13232.6|13229.6|13235.9|13229.9|13237.8|13233.3|13232.4|13227.9|341
1623074100000|2021-06-07 13:55:00|13236|13230|13233.5|13230.5|13236.5|13232.3|13233.1|13228.9|286
1623074400000|2021-06-07 14:00:00|13233.4|13230.4|13235.3|13232.3|13240.5|13236|13233.4|13230.1|333
1623074700000|2021-06-07 14:05:00|13236.9|13230.9|13234|13231|13238.5|13234|13233.2|13228.6|268
1623075000000|2021-06-07 14:10:00|13233.9|13230.9|13235.2|13229.2|13236.8|13231.8|13233|13227.9|238
1623075300000|2021-06-07 14:15:00|13233.7|13230.7|13237.3|13234.3|13238.9|13234.4|13233.4|13228.7|203
1623075600000|2021-06-07 14:20:00|13237.4|13234.4|13235.5|13232.5|13237.7|13234.4|13235.1|13230.5|173
1623075900000|2021-06-07 14:25:00|13235.4|13232.4|13235.2|13232.2|13238.3|13233.9|13235.2|13231.5|176
1623076200000|2021-06-07 14:30:00|13235.3|13232.3|13234.7|13231.7|13237.9|13233.6|13233.4|13228.8|275
1623076500000|2021-06-07 14:35:00|13234.8|13231.8|13234.7|13231.7|13237.2|13232.8|13234.3|13229.9|180
1623076800000|2021-06-07 14:40:00|13234.6|13231.6|13232.3|13229.3|13236|13231.7|13231.4|13228|250
1623077100000|2021-06-07 14:45:00|13232.4|13229.4|13233.4|13230.4|13234.9|13230.7|13231.5|13228.5|207
1623077400000|2021-06-07 14:50:00|13233.5|13230.5|13235.8|13232.8|13236.5|13232.9|13232.7|13228.3|345
1623077700000|2021-06-07 14:55:00|13236|13233|13234.5|13231.5|13238|13233.5|13233.2|13229.7|324
1623078000000|2021-06-07 15:00:00|13234.4|13231.4|13234.7|13231.7|13237.7|13233.3|13234.1|13230.3|312
1623078300000|2021-06-07 15:05:00|13234.6|13231.6|13233|13230|13235.7|13231.6|13232|13228.6|266
1623078600000|2021-06-07 15:10:00|13233.1|13230.1|13231.2|13228.2|13233.3|13230.2|13230.1|13225.7|158
1623078900000|2021-06-07 15:15:00|13233.2|13227.2|13232|13229|13233.4|13229.4|13231.1|13227.2|160
1623079200000|2021-06-07 15:20:00|13232.1|13229.1|13231.9|13228.9|13232.2|13229.2|13231.1|13228.1|133
1623079500000|2021-06-07 15:25:00|13231.8|13228.8|13231.8|13228.8|13232.1|13229.1|13230.8|13227.8|123
1623079800000|2021-06-07 15:30:00|13231.7|13228.7|13230.9|13227.9|13232.5|13228.8|13230.5|13226.1|188
1623080100000|2021-06-07 15:35:00|13231|13228|13232.1|13229.1|13233|13229.2|13230.7|13226.8|180
1623080400000|2021-06-07 15:40:00|13232|13229|13232.4|13229.4|13232.8|13229.8|13231.8|13228.8|150
1623080700000|2021-06-07 15:45:00|13232.5|13229.5|13230.9|13227.9|13233.3|13229.6|13230.9|13227.2|186
1623081000000|2021-06-07 15:50:00|13231|13228|13229.8|13226.8|13232.2|13228|13228.6|13225.6|197
1623081300000|2021-06-07 15:55:00|13229.7|13226.7|13228.2|13225.2|13229.8|13226.8|13227.8|13223.7|223
1623081600000|2021-06-07 16:00:00|13228.1|13225.1|13227.8|13224.8|13229.2|13225.1|13226.9|13222.6|172
1623081900000|2021-06-07 16:05:00|13227.9|13224.9|13227.9|13224.9|13229.5|13225|13226.9|13222.6|184
1623082200000|2021-06-07 16:10:00|13227.7|13224.7|13229.7|13223.7|13229.9|13225.6|13227.4|13223.1|137
1623082500000|2021-06-07 16:15:00|13229.9|13223.9|13227.6|13224.6|13230|13225.6|13227.3|13223.3|161
1623082800000|2021-06-07 16:20:00|13227.5|13224.5|13227.2|13224.2|13228.7|13224.9|13227|13222.7|105
1623083100000|2021-06-07 16:25:00|13227.3|13224.3|13227.2|13224.2|13227.7|13224.7|13227.1|13224.1|95
1623083400000|2021-06-07 16:30:00|13227.1|13224.1|13227.5|13224.5|13229.2|13224.7|13226.9|13222.9|91
1623083700000|2021-06-07 16:35:00|13227.6|13224.6|13226.8|13223.8|13229.2|13224.8|13226.8|13222.4|105
1623084000000|2021-06-07 16:40:00|13226.9|13223.9|13226.5|13223.5|13228.4|13224|13225.5|13220.9|163
1623084300000|2021-06-07 16:45:00|13226.6|13223.6|13226.2|13223.2|13228.4|13224.1|13226.1|13222.2|126
1623084600000|2021-06-07 16:50:00|13226.3|13223.3|13225.6|13222.6|13227|13224|13225.2|13221|130
1623084900000|2021-06-07 16:55:00|13225.7|13222.7|13228.3|13222.3|13228.6|13224.3|13225.5|13222.2|139
1623085200000|2021-06-07 17:00:00|13226.7|13223.7|13226.7|13223.7|13227.9|13224.2|13226.3|13221.9|133
1623085500000|2021-06-07 17:05:00|13226.8|13223.8|13226.8|13223.8|13227.6|13224.6|13226.6|13223.6|117
1623085800000|2021-06-07 17:10:00|13226.9|13223.9|13226.5|13223.5|13227.9|13223.9|13225.6|13221.5|132
1623086100000|2021-06-07 17:15:00|13226.6|13223.6|13225.8|13222.8|13227.8|13224|13225.6|13221.4|101
1623086400000|2021-06-07 17:20:00|13226|13223|13226.2|13223.2|13227.2|13223.3|13225.5|13221.1|104
1623086700000|2021-06-07 17:25:00|13226.4|13223.4|13225.6|13222.6|13227.8|13223.4|13225.5|13221.2|92
1623087000000|2021-06-07 17:30:00|13225.7|13222.7|13225.2|13222.2|13227.3|13222.8|13225|13220.5|113
1623087300000|2021-06-07 17:35:00|13225.3|13222.3|13226.2|13223.2|13227.4|13223.3|13225.1|13221.1|90
1623087600000|2021-06-07 17:40:00|13226.1|13223.1|13225.9|13222.9|13227.4|13223.2|13225.6|13221.2|69
1623087900000|2021-06-07 17:45:00|13225.8|13222.8|13223.6|13220.6|13227.3|13223|13223.6|13219.4|138
1623088200000|2021-06-07 17:50:00|13224.8|13218.8|13223.5|13220.5|13224.8|13221.4|13223.4|13218.8|108
1623088500000|2021-06-07 17:55:00|13223.6|13220.6|13223.9|13220.9|13225.4|13221.2|13223.1|13219.4|145
1623088800000|2021-06-07 18:00:00|13223.8|13220.8|13223|13220|13225.2|13220.9|13222.5|13218.5|133
1623089100000|2021-06-07 18:05:00|13222.9|13219.9|13223.5|13220.5|13224.9|13220.6|13222.9|13218.8|89
1623089400000|2021-06-07 18:10:00|13223.4|13220.4|13223.1|13220.1|13224.6|13220.6|13222.9|13218.5|84
1623089700000|2021-06-07 18:15:00|13223|13220|13223.6|13220.6|13225.4|13221|13222.7|13218.9|98
1623090000000|2021-06-07 18:20:00|13223.5|13220.5|13224.1|13221.1|13225.3|13221.1|13223.3|13218.9|84
1623090300000|2021-06-07 18:25:00|13224|13221|13223.9|13220.9|13225.5|13221|13223.1|13219.1|94
1623090600000|2021-06-07 18:30:00|13223.8|13220.8|13223.6|13220.6|13225.5|13221.3|13223.4|13219.1|103
1623090900000|2021-06-07 18:35:00|13223.7|13220.7|13224.8|13221.8|13225.9|13221.9|13223.5|13219|120
1623091200000|2021-06-07 18:40:00|13224.7|13221.7|13224.9|13221.9|13226.6|13222.2|13224.1|13219.9|106
1623091500000|2021-06-07 18:45:00|13224.8|13221.8|13224.6|13221.6|13226.4|13222.5|13224.4|13219.9|127
1623091800000|2021-06-07 18:50:00|13224.5|13221.5|13224.1|13221.1|13225.7|13221.5|13223.5|13219|90
1623092100000|2021-06-07 18:55:00|13224|13221|13223.6|13220.6|13225.4|13221.7|13223.1|13218.9|114
1623092400000|2021-06-07 19:00:00|13223.7|13220.7|13227.5|13221.5|13227.5|13222.9|13223.7|13219.2|169
1623092700000|2021-06-07 19:05:00|13227.6|13221.6|13225.6|13222.6|13227.6|13223.2|13225.5|13221.1|114
1623093000000|2021-06-07 19:10:00|13225.5|13222.5|13225.5|13222.5|13227.1|13222.8|13225.1|13220.6|107
1623093300000|2021-06-07 19:15:00|13225.3|13222.3|13225.6|13222.6|13227.1|13222.7|13225.3|13221.1|66
1623093600000|2021-06-07 19:20:00|13225.4|13222.4|13225.5|13222.5|13227.4|13222.9|13225|13220.8|99
1623093900000|2021-06-07 19:25:00|13225.4|13222.4|13226.1|13220.1|13226.9|13222.5|13224.7|13220.1|80
1623094200000|2021-06-07 19:30:00|13226.2|13220.2|13225.4|13222.4|13227.2|13222.7|13224.7|13220.2|113
1623094500000|2021-06-07 19:35:00|13225.5|13222.5|13225.8|13222.8|13227.5|13222.9|13225.5|13221.1|73
1623094800000|2021-06-07 19:40:00|13225.7|13222.7|13226|13223|13226.1|13223.1|13225.6|13222.6|77
1623095100000|2021-06-07 19:45:00|13226.1|13223.1|13226|13223|13227.5|13223.1|13225.7|13221|67
1623095400000|2021-06-07 19:50:00|13225.9|13222.9|13225.8|13222.8|13226.3|13223.3|13225.7|13222.7|59
1623095700000|2021-06-07 19:55:00|13225.9|13222.9|13224.5|13221.5|13226.6|13223|13224.3|13220|105
1623096000000|2021-06-07 20:00:00|13224.4|13221.4|13225.7|13219.7|13226|13221.6|13223.8|13219|126
1623096300000|2021-06-07 20:05:00|13225.6|13219.6|13226.1|13220.1|13226.2|13220.2|13225.6|13219.6|68
1623096600000|2021-06-07 20:10:00|13226|13220|13226.2|13220.2|13226.3|13221.4|13224.3|13219.5|90
1623096900000|2021-06-07 20:15:00|13226.3|13220.3|13226.8|13220.8|13227.1|13222.5|13225.2|13220.2|67
1623097200000|2021-06-07 20:20:00|13226.9|13220.9|13226.9|13220.9|13227.2|13222.5|13225.2|13220.7|73
1623097500000|2021-06-07 20:25:00|13226.8|13220.8|13226.9|13220.9|13227.1|13222.4|13225.1|13220.6|68
1623097800000|2021-06-07 20:30:00|13227|13221|13227.4|13221.4|13227.6|13221.6|13226.8|13220.8|100
1623098100000|2021-06-07 20:35:00|13227.3|13221.3|13227.2|13221.2|13227.5|13221.5|13226.7|13220.7|90
1623098400000|2021-06-07 20:40:00|13227.3|13221.3|13227|13221|13227.5|13221.5|13226.6|13220.6|80
1623098700000|2021-06-07 20:45:00|13227.4|13221.4|13227|13221|13227.9|13221.9|13226.6|13220.6|91
1623099000000|2021-06-07 20:50:00|13227.4|13221.4|13227.5|13221.5|13227.9|13221.9|13226.9|13220.9|155
1623099300000|2021-06-07 20:55:00|13227.6|13221.6|13238.1|13222.9|13239.5|13224.9|13226.1|13219.6|420
1623099600000|2021-06-07 21:00:00|13238.2|13222.2|13238|13222|13239.6|13223.6|13238|13222|40
1623099900000|2021-06-07 21:05:00|13238.9|13222.9|13232.9|13223.2|13240.3|13224.3|13232.9|13220.4|122
1623100200000|2021-06-07 21:10:00|13237.6|13221|13237.9|13221.9|13240.7|13224.7|13232.4|13218.2|110
1623100500000|2021-06-07 21:15:00|13238.2|13222.2|13236.5|13220.5|13240.4|13224.4|13232.6|13219.6|101
1623100800000|2021-06-07 21:20:00|13235|13219.9|13236.7|13220.7|13239.9|13223.9|13232.6|13219.9|101
1623101100000|2021-06-07 21:25:00|13239.6|13223.6|13237.2|13221.2|13240|13224.1|13232.6|13219.8|105
1623101400000|2021-06-07 21:30:00|13238.5|13223.1|13237.7|13223.5|13239.5|13224.4|13234.4|13220.5|205
1623101700000|2021-06-07 21:35:00|13236.4|13223.3|13236.1|13222.4|13239.5|13224.6|13232.5|13221.9|116
1623102000000|2021-06-07 21:40:00|13236.6|13222.5|13237.6|13221.6|13239.6|13224|13231.2|13219.9|148
1623102300000|2021-06-07 21:45:00|13237.5|13221.5|13234.7|13219.2|13238.1|13222.1|13229.1|13217.5|181
1623102600000|2021-06-07 21:50:00|13234.8|13218.8|13235.5|13222.3|13237.1|13224.3|13230|13218.4|194
1623102900000|2021-06-07 21:55:00|13235.8|13223|13231.9|13222.6|13237.6|13224.9|13230.3|13221.3|145
1623103200000|2021-06-07 22:00:00|13233.3|13221.2|13229.3|13222.3|13233.6|13222.5|13226.3|13217.5|377
1623103500000|2021-06-07 22:05:00|13229.4|13222.2|13228.5|13222.1|13230.6|13223|13228.2|13221.7|159
1623103800000|2021-06-07 22:10:00|13228.4|13222.5|13228.4|13221.7|13228.6|13222.5|13227.4|13220.7|125
1623104100000|2021-06-07 22:15:00|13228.3|13220.9|13228.3|13222.3|13229.4|13222.4|13227.8|13220.2|128
1623104400000|2021-06-07 22:20:00|13228.6|13221.9|13228.1|13221.7|13228.9|13222.4|13228|13221.4|106
1623104700000|2021-06-07 22:25:00|13228|13221.8|13228.1|13222.1|13228.6|13222.4|13227.8|13221.1|78
1623105000000|2021-06-07 22:30:00|13228|13221.6|13231.7|13225.7|13232.3|13226.1|13227.9|13221.6|155
1623105300000|2021-06-07 22:35:00|13231.3|13225.3|13231.3|13225.3|13232.3|13226.3|13230.6|13223.3|119
1623105600000|2021-06-07 22:40:00|13232|13226|13231.7|13225.7|13232.4|13226.4|13230.9|13223.9|118
1623105900000|2021-06-07 22:45:00|13232.2|13226.2|13231.4|13225.4|13232.6|13226.6|13231|13224.1|91
1623106200000|2021-06-07 22:50:00|13231.5|13225.5|13233|13227|13233.9|13227.6|13231.5|13225.4|127
1623106500000|2021-06-07 22:55:00|13233.2|13227.2|13233.2|13227.2|13233.3|13227.2|13232.5|13226|80
1623106800000|2021-06-07 23:00:00|13233.5|13227.5|13231.5|13225.5|13233.5|13227.5|13231.1|13225.1|109
1623107100000|2021-06-07 23:05:00|13231.6|13225.6|13232.7|13226.7|13233|13227|13231.1|13225.1|111
1623107400000|2021-06-07 23:10:00|13232.9|13226.9|13232.9|13226.9|13233.3|13227.3|13232.4|13226.4|88
1623107700000|2021-06-07 23:15:00|13232.8|13226.8|13232.4|13226.4|13233.1|13227.1|13232|13226|79
1623108000000|2021-06-07 23:20:00|13232.5|13226.5|13232.4|13226.4|13232.5|13226.5|13232|13226|72
1623108300000|2021-06-07 23:25:00|13231.9|13225.9|13232|13226|13232.3|13226.3|13231.8|13225.8|63
1623108600000|2021-06-07 23:30:00|13232.2|13226.2|13232.8|13226.8|13233.6|13227.6|13231.7|13225.7|70
1623108900000|2021-06-07 23:35:00|13232.7|13226.7|13231.2|13228.2|13232.8|13228.3|13231.1|13226.5|62
1623109200000|2021-06-07 23:40:00|13232.7|13226.7|13231.1|13228.1|13232.8|13228.3|13231.1|13226.6|37
1623109500000|2021-06-07 23:45:00|13232.6|13226.6|13230.7|13224.7|13232.6|13228.1|13229.1|13224.6|81
1623109800000|2021-06-07 23:50:00|13230.8|13224.8|13229.7|13226.7|13231.5|13226.8|13229.1|13224.7|70
1623110100000|2021-06-07 23:55:00|13229.8|13226.8|13229.8|13226.8|13231.5|13226.9|13229.6|13225.2|62
1623110400000|2021-06-08 00:00:00|13229.9|13226.9|13228.2|13222.2|13233.9|13229.3|13227.2|13222|239
1623110700000|2021-06-08 00:05:00|13228.1|13222.1|13227.1|13224.1|13229.7|13225.1|13226.9|13222.1|131
1623111000000|2021-06-08 00:10:00|13227|13224|13228.1|13222.1|13228.3|13224|13224|13219.5|178
1623111300000|2021-06-08 00:15:00|13228.2|13222.2|13226|13223|13228.2|13223.1|13224.9|13220.9|176
1623111600000|2021-06-08 00:20:00|13225.9|13222.9|13227.5|13224.5|13229.1|13224.7|13225.8|13222.5|108
1623111900000|2021-06-08 00:25:00|13227.4|13224.4|13230.2|13227.2|13232|13227.9|13227.4|13224.2|147
1623112200000|2021-06-08 00:30:00|13230.3|13227.3|13229.9|13226.9|13232.6|13228.3|13229.1|13225|165
1623112500000|2021-06-08 00:35:00|13230|13227|13231|13228|13232.2|13228.8|13229.7|13225.9|102
1623112800000|2021-06-08 00:40:00|13231.1|13228.1|13231.1|13228.1|13232.6|13228.6|13230.2|13225.9|119
1623113100000|2021-06-08 00:45:00|13231|13228|13232.6|13229.6|13232.8|13229.8|13231|13228|97
1623113400000|2021-06-08 00:50:00|13232.7|13229.7|13232.9|13229.9|13233.4|13230.4|13232.4|13229.4|137
1623113700000|2021-06-08 00:55:00|13232.8|13229.8|13230.5|13227.5|13233.6|13229.8|13230.1|13225.9|176
1623114000000|2021-06-08 01:00:00|13230.4|13227.4|13228.9|13222.9|13232|13227.7|13226.4|13222.3|174
1623114300000|2021-06-08 01:05:00|13229.1|13223.1|13226.7|13223.7|13229.1|13224.6|13225.8|13221.4|142
1623114600000|2021-06-08 01:10:00|13226.6|13223.6|13228.4|13222.4|13229.7|13225|13225.1|13222.1|172
1623114900000|2021-06-08 01:15:00|13226.6|13223.6|13226.7|13223.7|13228.4|13224|13225.5|13221.3|140
1623115200000|2021-06-08 01:20:00|13226.8|13223.8|13228|13225|13229.4|13225.2|13226.7|13222.6|149
1623115500000|2021-06-08 01:25:00|13228.1|13225.1|13227.8|13224.8|13229.6|13226.1|13227.7|13223.5|130
1623115800000|2021-06-08 01:30:00|13227.7|13224.7|13230.6|13227.6|13232.1|13227.9|13227.6|13224.6|178
1623116100000|2021-06-08 01:35:00|13230.5|13227.5|13235.3|13229.3|13235.6|13231.5|13230.2|13225.6|236
1623116400000|2021-06-08 01:40:00|13235.4|13229.4|13231.6|13225.6|13235.7|13231.3|13230.2|13225.6|162
1623116700000|2021-06-08 01:45:00|13231.7|13225.7|13228.2|13225.2|13231.7|13227.7|13227.7|13223.4|208
1623117000000|2021-06-08 01:50:00|13228.1|13225.1|13227|13224|13229.1|13225.1|13226.7|13222.6|192
1623117300000|2021-06-08 01:55:00|13227.1|13224.1|13229.1|13226.1|13230.1|13226.9|13226.6|13222.8|192
1623117600000|2021-06-08 02:00:00|13229.2|13226.2|13230.1|13227.1|13231.2|13228.1|13228.4|13224.8|219
1623117900000|2021-06-08 02:05:00|13230.2|13227.2|13227.7|13224.7|13231.2|13227.2|13227.3|13224|180
1623118200000|2021-06-08 02:10:00|13227.6|13224.6|13227|13224|13228.5|13224.6|13225.6|13221.1|150
1623118500000|2021-06-08 02:15:00|13226.9|13223.9|13228.2|13225.2|13230.3|13225.9|13226.6|13223.6|126
1623118800000|2021-06-08 02:20:00|13228.3|13225.3|13229.5|13223.5|13229.5|13226.1|13228|13223.5|133
1623119100000|2021-06-08 02:25:00|13229.6|13223.6|13230.9|13227.9|13231.5|13228.3|13227.8|13223.2|178
1623119400000|2021-06-08 02:30:00|13231|13228|13231.6|13228.6|13234.5|13230|13230.2|13225.5|235
1623119700000|2021-06-08 02:35:00|13231.5|13228.5|13232.8|13229.8|13234|13229.8|13229.6|13226.6|182
1623120000000|2021-06-08 02:40:00|13232.7|13229.7|13233|13230|13233.7|13230.7|13232|13229|138
1623120300000|2021-06-08 02:45:00|13233.1|13230.1|13233.1|13230.1|13233.9|13230.9|13232.9|13229.9|114
1623120600000|2021-06-08 02:50:00|13233.2|13230.2|13235.2|13232.2|13236.8|13232.3|13232.2|13229.2|131
1623120900000|2021-06-08 02:55:00|13235.3|13232.3|13236.1|13233.1|13236.4|13233.2|13234.1|13229.7|126
1623121200000|2021-06-08 03:00:00|13236.2|13233.2|13236.8|13233.8|13238.8|13234.4|13236.1|13231.8|203
1623121500000|2021-06-08 03:05:00|13237.1|13234.1|13234.8|13231.8|13238.2|13234.1|13233.9|13229.6|109
1623121800000|2021-06-08 03:10:00|13234.9|13231.9|13234.2|13231.2|13235.7|13232.7|13234.1|13231.1|115
1623122100000|2021-06-08 03:15:00|13234.3|13231.3|13235.2|13232.2|13236.6|13232.3|13234.1|13229.9|130
1623122400000|2021-06-08 03:20:00|13235.1|13232.1|13233.8|13230.8|13235.7|13232.3|13233.8|13229.6|120
1623122700000|2021-06-08 03:25:00|13233.9|13230.9|13233.2|13230.2|13234.6|13231.1|13233|13228.6|78
1623123000000|2021-06-08 03:30:00|13233.4|13230.4|13234.6|13231.6|13234.7|13231.7|13233|13230|127
1623123300000|2021-06-08 03:35:00|13234.7|13231.7|13234.1|13231.1|13236|13232.7|13234|13229.6|154
1623123600000|2021-06-08 03:40:00|13234.2|13231.2|13233.7|13230.7|13236.1|13231.8|13233.5|13229.6|105
1623123900000|2021-06-08 03:45:00|13233.6|13230.6|13234.5|13231.5|13235.8|13231.8|13232.7|13229.6|95
1623124200000|2021-06-08 03:50:00|13234.6|13231.6|13234.6|13231.6|13234.7|13231.7|13234.1|13231.1|79
1623124500000|2021-06-08 03:55:00|13234.5|13231.5|13235.7|13232.7|13236.6|13232.9|13234.3|13230.5|130
1623124800000|2021-06-08 04:00:00|13235.6|13232.6|13236.8|13233.8|13238.5|13234|13235.1|13232.1|104
1623125100000|2021-06-08 04:05:00|13236.7|13233.7|13236.2|13233.2|13236.8|13233.8|13236.2|13233.2|65
1623125400000|2021-06-08 04:10:00|13236.3|13233.3|13236.3|13233.3|13237.8|13233.5|13235.9|13231.8|60
1623125700000|2021-06-08 04:15:00|13236.2|13233.2|13236.1|13233.1|13238.3|13233.9|13236|13231.9|66
1623126000000|2021-06-08 04:20:00|13236.2|13233.2|13235.7|13232.7|13236.3|13233.3|13235.5|13232.5|46
1623126300000|2021-06-08 04:25:00|13235.6|13232.6|13235.5|13232.5|13235.9|13232.9|13235.2|13232.2|89
1623126600000|2021-06-08 04:30:00|13235.6|13232.6|13236.4|13233.4|13236.8|13233.8|13235.4|13232.4|116
1623126900000|2021-06-08 04:35:00|13236.5|13233.5|13236.5|13233.5|13237.8|13233.7|13235.9|13231.8|85
1623127200000|2021-06-08 04:40:00|13236.6|13233.6|13236.3|13233.3|13238.2|13233.6|13236.3|13232|49
1623127500000|2021-06-08 04:45:00|13236.4|13233.4|13234.8|13231.8|13236.4|13233.4|13234.7|13231.7|69
1623127800000|2021-06-08 04:50:00|13234.7|13231.7|13234.3|13231.3|13234.9|13231.9|13234.1|13231.1|81
1623128100000|2021-06-08 04:55:00|13234.2|13231.2|13235.1|13232.1|13236.5|13232.2|13234.2|13230.4|66
1623128400000|2021-06-08 05:00:00|13235.2|13232.2|13235.3|13232.3|13236.5|13232.4|13234.6|13230.4|125
1623128700000|2021-06-08 05:05:00|13235.2|13232.2|13234.1|13231.1|13236.4|13232.5|13234.1|13230.2|90
1623129000000|2021-06-08 05:10:00|13234.2|13231.2|13234|13231|13234.4|13231.4|13234|13231|64
1623129300000|2021-06-08 05:15:00|13234.1|13231.1|13233.1|13230.1|13234.8|13231.2|13232.9|13228.6|98
1623129600000|2021-06-08 05:20:00|13233.2|13230.2|13234|13231|13234.3|13231.3|13233.1|13230.1|79
1623129900000|2021-06-08 05:25:00|13234.1|13231.1|13235.1|13232.1|13235.5|13232.5|13233.9|13230.9|118
1623130200000|2021-06-08 05:30:00|13235|13232|13236.4|13233.4|13237.6|13233.5|13235|13231.4|119
1623130500000|2021-06-08 05:35:00|13236.3|13233.3|13234.6|13231.6|13237.1|13233.5|13234.3|13229.9|141
1623130800000|2021-06-08 05:40:00|13234.5|13231.5|13234.4|13231.4|13236.1|13231.7|13234.2|13230.1|78
1623131100000|2021-06-08 05:45:00|13234.3|13231.3|13236.1|13233.1|13236.2|13233.2|13234.3|13230|111
1623131400000|2021-06-08 05:50:00|13236.2|13233.2|13236.9|13233.9|13237.1|13234.1|13235.4|13232.4|105
1623131700000|2021-06-08 05:55:00|13237|13234|13238.9|13232.9|13239.1|13234.5|13236.4|13232.3|114
1623132000000|2021-06-08 06:00:00|13238.8|13232.8|13233.4|13230.4|13238.9|13234.4|13233.4|13228.9|169
1623132300000|2021-06-08 06:05:00|13233.5|13230.5|13231.2|13228.2|13233.8|13230.8|13230.7|13225.5|196
1623132600000|2021-06-08 06:10:00|13231.3|13228.3|13233.6|13230.6|13233.8|13230.8|13230.9|13226.5|160
1623132900000|2021-06-08 06:15:00|13233.5|13230.5|13233.3|13230.3|13234|13231|13232.8|13229.8|125
1623133200000|2021-06-08 06:20:00|13233.4|13230.4|13236.3|13233.3|13237.8|13233.3|13233.4|13230.3|133
1623133500000|2021-06-08 06:25:00|13236.2|13233.2|13235.1|13232.1|13237.4|13233.4|13235.1|13230.9|117
1623133800000|2021-06-08 06:30:00|13236.6|13230.6|13234.8|13231.8|13237.1|13233|13234.7|13230.5|150
1623134100000|2021-06-08 06:35:00|13234.9|13231.9|13236.2|13233.2|13236.6|13233.4|13234.6|13230.2|125
1623134400000|2021-06-08 06:40:00|13236.1|13233.1|13233.4|13230.4|13237.1|13233.2|13233.1|13228.8|147
1623134700000|2021-06-08 06:45:00|13233.3|13230.3|13231.8|13228.8|13237.3|13232.7|13231.6|13227.2|207
1623135000000|2021-06-08 06:50:00|13231.7|13228.7|13233.3|13227.3|13233.3|13228.8|13229.9|13226.1|270
1623135300000|2021-06-08 06:55:00|13233.2|13227.2|13231.8|13228.8|13233.8|13229.4|13230.3|13226.4|237
1623135600000|2021-06-08 07:00:00|13231.7|13228.7|13228.7|13225.7|13233.7|13229.1|13228.6|13224.2|436
1623135900000|2021-06-08 07:05:00|13228.9|13225.9|13230.6|13227.6|13230.9|13227.6|13227.8|13223.1|278
1623136200000|2021-06-08 07:10:00|13230.5|13227.5|13230.6|13227.6|13233.2|13228.8|13230.2|13226|233
1623136500000|2021-06-08 07:15:00|13230.7|13227.7|13236.2|13233.2|13239.3|13234.9|13230.6|13227.6|251
1623136800000|2021-06-08 07:20:00|13236.1|13233.1|13239.7|13236.7|13240.8|13236.8|13235.5|13232.5|226
1623137100000|2021-06-08 07:25:00|13239.8|13236.8|13238|13235|13242.5|13238.1|13237.1|13233|265
1623137400000|2021-06-08 07:30:00|13238.1|13235.1|13237.4|13234.4|13239.9|13235.5|13235.1|13231|284
1623137700000|2021-06-08 07:35:00|13237.5|13234.5|13238.6|13235.6|13239.8|13236.8|13236.5|13232.4|267
1623138000000|2021-06-08 07:40:00|13238.4|13235.4|13235.9|13232.9|13238.4|13235.4|13235.5|13231.9|264
1623138300000|2021-06-08 07:45:00|13235.8|13232.8|13233.3|13230.3|13236|13233|13233.3|13230.3|252
1623138600000|2021-06-08 07:50:00|13233.2|13230.2|13235.8|13232.8|13235.9|13232.9|13232.9|13229.8|206
1623138900000|2021-06-08 07:55:00|13235.7|13232.7|13234.6|13231.6|13236|13232.7|13234|13229.8|199
1623139200000|2021-06-08 08:00:00|13234.5|13231.5|13237.1|13234.1|13239.6|13235|13232.1|13227.8|290
1623139500000|2021-06-08 08:05:00|13237|13234|13238|13235|13242.3|13238.1|13236.9|13233.1|287
1623139800000|2021-06-08 08:10:00|13238.2|13235.2|13237.7|13234.7|13241.7|13238.3|13236.2|13233.2|281
1623140100000|2021-06-08 08:15:00|13237.8|13234.8|13238.2|13235.2|13240.2|13236|13236.8|13232.5|265
1623140400000|2021-06-08 08:20:00|13238.1|13235.1|13240.7|13237.7|13242.2|13237.9|13236.3|13232.7|227
1623140700000|2021-06-08 08:25:00|13240.8|13237.8|13239.6|13236.6|13242.8|13238.9|13239.2|13234.9|271
1623141000000|2021-06-08 08:30:00|13239.7|13236.7|13240.1|13237.1|13242.1|13238.1|13238.9|13235.9|239
1623141300000|2021-06-08 08:35:00|13240|13237|13240.6|13234.6|13241.8|13238.1|13239|13234.6|218
1623141600000|2021-06-08 08:40:00|13240.7|13234.7|13238.8|13235.8|13240.8|13237|13237.7|13233.3|163
1623141900000|2021-06-08 08:45:00|13238.7|13235.7|13240.1|13234.1|13240.2|13236.1|13237.8|13233.6|119
1623142200000|2021-06-08 08:50:00|13240|13234|13236.9|13233.9|13240.1|13235.6|13236.5|13232.5|91
1623142500000|2021-06-08 08:55:00|13237|13234|13236.9|13233.9|13237.2|13234.2|13236.3|13233.3|71
1623142800000|2021-06-08 09:00:00|13236.8|13233.8|13237.2|13234.2|13237.3|13234.3|13235.8|13232.8|166
1623143100000|2021-06-08 09:05:00|13237.3|13234.3|13237.2|13234.2|13238.9|13235.9|13235.9|13232.9|231
1623143400000|2021-06-08 09:10:00|13237.3|13234.3|13239.1|13233.1|13239.2|13235.2|13236.9|13232.9|194
1623143700000|2021-06-08 09:15:00|13237.6|13234.6|13239|13236|13241.3|13237.5|13236.9|13233.9|270
1623144000000|2021-06-08 09:20:00|13239.1|13236.1|13237.5|13234.5|13241.5|13237.1|13237.1|13233.4|233
1623144300000|2021-06-08 09:25:00|13237.6|13234.6|13237.9|13234.9|13239.5|13236.5|13237.6|13234.6|224
1623144600000|2021-06-08 09:30:00|13238|13235|13238.3|13235.3|13240.9|13236.5|13237.1|13233.5|239
1623144900000|2021-06-08 09:35:00|13238.1|13235.1|13241.4|13238.4|13242.4|13238.9|13237.9|13234.2|239
1623145200000|2021-06-08 09:40:00|13241.5|13238.5|13242.8|13239.8|13243.5|13240.5|13241.3|13238.3|133
1623145500000|2021-06-08 09:45:00|13242.9|13239.9|13242.8|13239.8|13246.3|13241.7|13242.2|13237.9|156
1623145800000|2021-06-08 09:50:00|13242.7|13239.7|13242.2|13239.2|13242.9|13239.9|13242.1|13239.1|126
1623146100000|2021-06-08 09:55:00|13242.1|13239.1|13242.7|13239.7|13246.3|13243.3|13242|13238.3|197
1623146400000|2021-06-08 10:00:00|13242.8|13239.8|13245.3|13242.3|13247.1|13243|13242.8|13239.7|242
1623146700000|2021-06-08 10:05:00|13245.2|13242.2|13242.8|13239.8|13246.7|13242.3|13242.4|13238.2|151
1623147000000|2021-06-08 10:10:00|13242.9|13239.9|13238.7|13235.7|13244|13239.9|13238.7|13234.1|261
1623147300000|2021-06-08 10:15:00|13238.8|13235.8|13239.6|13236.6|13241.6|13237.7|13235.5|13230.9|467
1623147600000|2021-06-08 10:20:00|13239.4|13236.4|13240.5|13237.5|13240.9|13237.9|13236.7|13232.3|272
1623147900000|2021-06-08 10:25:00|13240.6|13237.6|13239.6|13236.6|13243|13239.4|13238.2|13233.9|288
1623148200000|2021-06-08 10:30:00|13239.8|13236.8|13239.5|13236.5|13241.8|13237.5|13236.8|13232.3|339
1623148500000|2021-06-08 10:35:00|13239.4|13236.4|13239.1|13236.1|13242.3|13237.5|13237.4|13233.5|344
1623148800000|2021-06-08 10:40:00|13239|13236|13239.9|13236.9|13240.3|13237.1|13238.4|13234.3|216
1623149100000|2021-06-08 10:45:00|13239.8|13236.8|13237.7|13234.7|13240.2|13237.2|13237.6|13234.6|209
1623149400000|2021-06-08 10:50:00|13237.8|13234.8|13236.5|13233.5|13238|13235|13235.7|13232.7|279
1623149700000|2021-06-08 10:55:00|13236.6|13233.6|13237.2|13234.2|13238.9|13234.2|13235.2|13232.2|191
1623150000000|2021-06-08 11:00:00|13237.1|13234.1|13235.1|13232.1|13237.7|13234.7|13234.6|13230.6|184
1623150300000|2021-06-08 11:05:00|13235|13232|13234.7|13231.7|13235.7|13232.7|13234.6|13231.6|176
1623150600000|2021-06-08 11:10:00|13234.8|13231.8|13233.6|13230.6|13236.4|13233.2|13233.6|13229.4|167
1623150900000|2021-06-08 11:15:00|13233.7|13230.7|13235.1|13232.1|13236|13232.2|13233.5|13229.2|124
1623151200000|2021-06-08 11:20:00|13235.2|13232.2|13235.2|13232.2|13237.1|13232.9|13234.9|13231.1|123
1623151500000|2021-06-08 11:25:00|13235.3|13232.3|13238.7|13235.7|13240.6|13236.3|13235|13230.5|200
1623151800000|2021-06-08 11:30:00|13238.8|13235.8|13239.1|13236.1|13239.9|13236.2|13237.5|13233.3|134
1623152100000|2021-06-08 11:35:00|13239|13236|13238.9|13235.9|13241.9|13237.8|13237.7|13233.9|217
1623152400000|2021-06-08 11:40:00|13238.8|13235.8|13235.5|13232.5|13239.2|13236.2|13235|13230.8|231
1623152700000|2021-06-08 11:45:00|13235.6|13232.6|13235.8|13232.8|13237.3|13233.7|13235.3|13230.6|181
1623153000000|2021-06-08 11:50:00|13235.4|13232.4|13235.3|13232.3|13235.9|13232.9|13233.8|13229.8|192
1623153300000|2021-06-08 11:55:00|13235.2|13232.2|13234.4|13231.4|13236.6|13233.2|13234|13230.1|232
1623153600000|2021-06-08 12:00:00|13235.2|13232.2|13235.2|13232.2|13237|13232.6|13234.5|13230|152
1623153900000|2021-06-08 12:05:00|13235.3|13232.3|13235.3|13232.3|13236.8|13232.6|13233.9|13229.5|201
1623154200000|2021-06-08 12:10:00|13236.6|13230.6|13234.1|13231.1|13236.6|13232.4|13234|13229.5|145
1623154500000|2021-06-08 12:15:00|13234.2|13231.2|13233.7|13230.7|13236.1|13231.5|13233.7|13229.4|124
1623154800000|2021-06-08 12:20:00|13233.8|13230.8|13235.3|13229.3|13236.3|13232.2|13233.7|13229.2|202
1623155100000|2021-06-08 12:25:00|13233.6|13230.6|13233.1|13227.1|13235.4|13230.9|13230.1|13225|175
1623155400000|2021-06-08 12:30:00|13233|13227|13233|13227|13234.6|13229.7|13230|13225.5|349
1623155700000|2021-06-08 12:35:00|13232.9|13226.9|13230.3|13227.3|13233.5|13229.1|13229|13224.7|333
1623156000000|2021-06-08 12:40:00|13230.2|13227.2|13233.7|13230.7|13235.4|13231.1|13230.2|13225.7|229
1623156300000|2021-06-08 12:45:00|13233.8|13230.8|13238|13235|13240.2|13235.7|13233.7|13229.3|304
1623156600000|2021-06-08 12:50:00|13237.9|13234.9|13239.1|13236.1|13242.2|13237.5|13237.2|13232.8|333
1623156900000|2021-06-08 12:55:00|13239|13236|13241.2|13235.2|13241.9|13237.8|13238.4|13234.1|236
1623157200000|2021-06-08 13:00:00|13239.6|13236.6|13236.9|13233.9|13241.6|13236.8|13236.6|13231.9|276
1623157500000|2021-06-08 13:05:00|13238.5|13232.5|13237.4|13231.4|13238.7|13233|13235.3|13229.8|197
1623157800000|2021-06-08 13:10:00|13237.5|13231.5|13236.1|13230.1|13237.8|13231.8|13233.7|13229|236
1623158100000|2021-06-08 13:15:00|13235.9|13229.9|13233.7|13227.7|13236.1|13231.9|13231.4|13226.8|349
1623158400000|2021-06-08 13:20:00|13233.8|13227.8|13234.4|13228.4|13236.3|13231.1|13231.8|13227.3|314
1623158700000|2021-06-08 13:25:00|13234.5|13228.5|13238|13235|13239.5|13235.1|13232.7|13228.3|236
1623159000000|2021-06-08 13:30:00|13238.3|13235.3|13239.5|13236.5|13241.2|13236.7|13236.3|13232.3|301
1623159300000|2021-06-08 13:35:00|13239.6|13236.6|13242.1|13236.1|13243.8|13239.9|13239.3|13234.8|327
1623159600000|2021-06-08 13:40:00|13242.2|13236.2|13242.4|13239.4|13244.5|13239.9|13238.8|13234.4|330
1623159900000|2021-06-08 13:45:00|13242.2|13239.2|13241.8|13238.8|13245.3|13241.1|13240.8|13236.3|274
1623160200000|2021-06-08 13:50:00|13241.9|13238.9|13244.7|13238.7|13247.4|13242.8|13241.9|13237.5|378
1623160500000|2021-06-08 13:55:00|13244.8|13238.8|13243.9|13237.9|13246.3|13241.6|13240.7|13236.1|455
1623160800000|2021-06-08 14:00:00|13243.8|13237.8|13239.6|13233.6|13245.5|13240.7|13237.4|13232.3|457
1623161100000|2021-06-08 14:05:00|13239.7|13233.7|13236.9|13230.9|13240.3|13235.7|13234.8|13230.1|428
1623161400000|2021-06-08 14:10:00|13236.8|13230.8|13238.1|13235.1|13239.4|13235.1|13234.8|13230.1|301
1623161700000|2021-06-08 14:15:00|13238|13235|13241.4|13235.4|13241.6|13237.1|13236.9|13232.7|342
1623162000000|2021-06-08 14:20:00|13239.8|13236.8|13241.3|13238.3|13243.7|13239.1|13239|13234.3|369
1623162300000|2021-06-08 14:25:00|13241.2|13238.2|13242.5|13239.5|13245|13240.5|13241.1|13236.8|297
1623162600000|2021-06-08 14:30:00|13242.4|13239.4|13241.2|13238.2|13245.4|13240.6|13241.1|13237.4|298
1623162900000|2021-06-08 14:35:00|13241.3|13238.3|13241.1|13238.1|13243.8|13239.4|13240.7|13236.4|276
1623163200000|2021-06-08 14:40:00|13241.2|13238.2|13237.5|13234.5|13242.1|13238.3|13236.2|13231.8|231
1623163500000|2021-06-08 14:45:00|13237.6|13234.6|13237.3|13234.3|13239.9|13235.4|13236.3|13231.6|265
1623163800000|2021-06-08 14:50:00|13237.2|13234.2|13234.8|13231.8|13239|13234.6|13234.4|13229.8|308
1623164100000|2021-06-08 14:55:00|13236.4|13230.4|13242.2|13236.2|13242.3|13237.8|13234.3|13229.7|303
1623164400000|2021-06-08 15:00:00|13242.1|13236.1|13242.6|13236.6|13242.8|13238.3|13239.8|13234.8|250
1623164700000|2021-06-08 15:05:00|13242.7|13236.7|13241.1|13238.1|13242.9|13238.4|13240.8|13236.5|136
1623165000000|2021-06-08 15:10:00|13241|13238|13242.7|13239.7|13243.7|13239.7|13240.9|13237.2|160
1623165300000|2021-06-08 15:15:00|13242.6|13239.6|13243.4|13240.4|13244.9|13240.5|13240.8|13237.2|286
1623165600000|2021-06-08 15:20:00|13243.5|13240.5|13242.3|13239.3|13245.8|13241.3|13241.7|13237.4|257
1623165900000|2021-06-08 15:25:00|13242.4|13239.4|13241.4|13238.4|13245.5|13241.1|13240.9|13236.4|170
1623166200000|2021-06-08 15:30:00|13241.5|13238.5|13240.5|13237.5|13243.6|13239.6|13239.9|13235.2|271
1623166500000|2021-06-08 15:35:00|13240.7|13237.7|13243|13240|13244.8|13240.4|13240.6|13237.1|254
1623166800000|2021-06-08 15:40:00|13243.1|13240.1|13242.5|13239.5|13245.1|13240.7|13241|13237.8|252
1623167100000|2021-06-08 15:45:00|13242.4|13239.4|13242.4|13239.4|13244.1|13240|13241.5|13237|245
1623167400000|2021-06-08 15:50:00|13242.3|13239.3|13242.9|13239.9|13243.9|13240.2|13241.3|13237.3|293
1623167700000|2021-06-08 15:55:00|13243|13240|13242.4|13239.4|13244.2|13240.1|13240.8|13236.4|214
1623168000000|2021-06-08 16:00:00|13242.5|13239.5|13243.8|13237.8|13244.8|13240.1|13241.8|13237.2|226
1623168300000|2021-06-08 16:05:00|13243.7|13237.7|13241.7|13235.7|13243.8|13238.8|13240.1|13235.3|239
1623168600000|2021-06-08 16:10:00|13241.6|13235.6|13242.4|13236.4|13243.2|13238.7|13240.4|13235.6|185
1623168900000|2021-06-08 16:15:00|13242.5|13236.5|13241.6|13235.6|13243|13238.5|13240|13235.2|142
1623169200000|2021-06-08 16:20:00|13241.5|13235.5|13242.4|13236.4|13243.5|13239.1|13240.1|13235.3|210
1623169500000|2021-06-08 16:25:00|13240.9|13237.9|13240|13237|13243.2|13238.7|13239.8|13235.2|171
1623169800000|2021-06-08 16:30:00|13239.9|13236.9|13239.7|13236.7|13241.5|13236.9|13238.8|13234.1|106
1623170100000|2021-06-08 16:35:00|13239.6|13236.6|13239.9|13236.9|13242.1|13237.7|13239.4|13235|132
1623170400000|2021-06-08 16:40:00|13239.8|13236.8|13238.6|13235.6|13241|13236.9|13238.3|13233.7|155
1623170700000|2021-06-08 16:45:00|13238.5|13235.5|13241.8|13235.8|13242.1|13237.3|13238.5|13234.3|184
1623171000000|2021-06-08 16:50:00|13241.9|13235.9|13241.8|13235.8|13242|13237.7|13239.4|13234.7|149
1623171300000|2021-06-08 16:55:00|13242|13236|13244.3|13238.3|13244.3|13239.7|13239.8|13235.4|171
1623171600000|2021-06-08 17:00:00|13244.2|13238.2|13245|13239|13245.7|13241.1|13243.8|13238.1|110
1623171900000|2021-06-08 17:05:00|13245.1|13239.1|13245.6|13239.6|13246.3|13241.6|13243.4|13239|103
1623172200000|2021-06-08 17:10:00|13245.4|13239.4|13244.7|13238.7|13245.4|13240.9|13243.1|13238.5|102
1623172500000|2021-06-08 17:15:00|13245.1|13239.1|13243.8|13240.8|13245.4|13241|13243.2|13238.9|120
1623172800000|2021-06-08 17:20:00|13243.6|13240.6|13245.1|13239.1|13245.2|13240.7|13242.8|13238.4|103
1623173100000|2021-06-08 17:25:00|13245.2|13239.2|13243.9|13237.9|13245.2|13240.8|13241.1|13236.5|192
1623173400000|2021-06-08 17:30:00|13243.7|13237.7|13241.3|13238.3|13243.8|13239.5|13240.3|13235.7|159
1623173700000|2021-06-08 17:35:00|13241.2|13238.2|13240.5|13237.5|13242.3|13238.6|13240.4|13236.1|88
1623174000000|2021-06-08 17:40:00|13240.7|13237.7|13241.6|13235.6|13242.8|13238.3|13239.7|13235.3|108
1623174300000|2021-06-08 17:45:00|13241.5|13235.5|13239.4|13236.4|13242|13237.4|13239.3|13235.1|173
1623174600000|2021-06-08 17:50:00|13239.3|13236.3|13241.7|13235.7|13241.9|13237.9|13238.9|13234.3|117
1623174900000|2021-06-08 17:55:00|13241.6|13235.6|13241.7|13235.7|13241.7|13237.2|13239.3|13235|159
1623175200000|2021-06-08 18:00:00|13241.6|13235.6|13239.9|13236.9|13241.7|13237.3|13239.6|13235.1|111
1623175500000|2021-06-08 18:05:00|13239.8|13236.8|13239.3|13236.3|13241.2|13236.9|13238.8|13234.6|90
1623175800000|2021-06-08 18:10:00|13239.4|13236.4|13239.2|13236.2|13240.5|13237|13238.8|13234.5|74
1623176100000|2021-06-08 18:15:00|13239.1|13236.1|13238.8|13235.8|13240.3|13236.3|13238.7|13234.3|80
1623176400000|2021-06-08 18:20:00|13238.7|13235.7|13239.1|13236.1|13240.8|13236.4|13238.7|13234.3|97
1623176700000|2021-06-08 18:25:00|13239|13236|13239.1|13236.1|13240.6|13236.3|13238.7|13234.5|82
1623177000000|2021-06-08 18:30:00|13239|13236|13237.9|13234.9|13240.2|13236.1|13237.8|13233.3|147
1623177300000|2021-06-08 18:35:00|13238|13235|13238|13235|13240.7|13236.3|13237.9|13233.6|148
1623177600000|2021-06-08 18:40:00|13238.1|13235.1|13237.9|13234.9|13240.3|13235.6|13237.6|13233.4|117
1623177900000|2021-06-08 18:45:00|13237.8|13234.8|13236.1|13233.1|13239.9|13235.4|13236.1|13231.7|92
1623178200000|2021-06-08 18:50:00|13236.2|13233.2|13237.9|13231.9|13238.1|13233.5|13235.4|13230.9|112
1623178500000|2021-06-08 18:55:00|13236.4|13233.4|13239.2|13233.2|13239.6|13234.9|13235.2|13230.8|163
1623178800000|2021-06-08 19:00:00|13239.1|13233.1|13238|13232|13239.2|13233.4|13236|13231|164
1623179100000|2021-06-08 19:05:00|13237.9|13231.9|13237.4|13231.4|13238.5|13233.9|13235.9|13231.4|109
1623179400000|2021-06-08 19:10:00|13237.7|13231.7|13238.9|13232.9|13239.1|13234.4|13235.6|13231|164
1623179700000|2021-06-08 19:15:00|13238.8|13232.8|13237.4|13234.4|13239.1|13234.7|13236.4|13232|123
1623180000000|2021-06-08 19:20:00|13237.5|13234.5|13240.5|13234.5|13240.7|13236.1|13237.1|13232.5|153
1623180300000|2021-06-08 19:25:00|13240.7|13234.7|13240.7|13234.7|13240.9|13236.3|13238.3|13233.4|205
1623180600000|2021-06-08 19:30:00|13240.8|13234.8|13240.5|13234.5|13241.1|13236.6|13238.8|13234.3|153
1623180900000|2021-06-08 19:35:00|13239.1|13236.1|13241.7|13235.7|13241.8|13237|13238.9|13234.5|142
1623181200000|2021-06-08 19:40:00|13241.6|13235.6|13240.9|13234.9|13241.8|13237.1|13239.2|13234.8|164
1623181500000|2021-06-08 19:45:00|13241.1|13235.1|13239.8|13236.8|13242.2|13237.4|13239.2|13234.5|143
1623181800000|2021-06-08 19:50:00|13241|13235|13239.5|13236.5|13243|13237.6|13239.4|13234.7|181
1623182100000|2021-06-08 19:55:00|13239.6|13236.6|13241.1|13238.1|13242.7|13238.2|13239.6|13235.3|154
1623182400000|2021-06-08 20:00:00|13242.6|13236.6|13241.7|13235.7|13242.7|13238.1|13240|13235.3|89
1623182700000|2021-06-08 20:05:00|13241.8|13235.8|13241.9|13235.9|13242|13237.4|13240.2|13235.5|72
1623183000000|2021-06-08 20:10:00|13241.8|13235.8|13241.8|13235.8|13242|13237.5|13240.2|13235.7|62
1623183300000|2021-06-08 20:15:00|13241.9|13235.9|13241.8|13235.8|13242|13236|13241.6|13235.6|67
1623183600000|2021-06-08 20:20:00|13241.7|13235.7|13241.9|13235.9|13242.1|13237.4|13240.2|13235.6|50
1623183900000|2021-06-08 20:25:00|13241.8|13235.8|13242|13236|13242.2|13237.6|13240.3|13235.7|75
1623184200000|2021-06-08 20:30:00|13242.1|13236.1|13242.7|13236.7|13242.9|13238.6|13241.6|13235.7|94
1623184500000|2021-06-08 20:35:00|13242.9|13236.9|13243.1|13237.1|13243.1|13237.1|13242.7|13236.7|50
1623184800000|2021-06-08 20:40:00|13243|13237|13242.8|13236.8|13243.2|13237.2|13242.6|13236.6|59
1623185100000|2021-06-08 20:45:00|13242.9|13236.9|13242.7|13236.7|13243.4|13237.4|13242.4|13236.4|85
1623185400000|2021-06-08 20:50:00|13242.8|13236.8|13242.6|13236.6|13243.5|13237.5|13242.3|13236.3|97
1623185700000|2021-06-08 20:55:00|13242.7|13236.7|13245.2|13234.4|13245.6|13239.2|13242.1|13234.4|193
1623186000000|2021-06-08 21:00:00|13246|13233.9|13245.3|13234.1|13246.9|13234.5|13245.1|13231.6|44
1623186300000|2021-06-08 21:05:00|13245|13231.3|13246|13232.3|13247.6|13235.9|13241.7|13230.3|126
1623186600000|2021-06-08 21:10:00|13246.2|13232.9|13245.7|13232.2|13248.1|13234.5|13241.7|13230.4|124
1623186900000|2021-06-08 21:15:00|13245.8|13232.4|13246.5|13231.4|13247.1|13235.9|13241.7|13230.5|95
1623187200000|2021-06-08 21:20:00|13246|13233.1|13244.9|13231.8|13248.3|13236|13241.7|13230.4|113
1623187500000|2021-06-08 21:25:00|13245.1|13231.7|13241.7|13231.4|13247.9|13236|13241.7|13230.7|74
1623187800000|2021-06-08 21:30:00|13245.3|13230.6|13244.4|13233.3|13247.8|13234.8|13243.4|13230.5|245
1623188100000|2021-06-08 21:35:00|13245|13232.9|13242.8|13233.1|13246.9|13234.6|13240.2|13231|172
1623188400000|2021-06-08 21:40:00|13242.6|13234|13243.4|13232.2|13245.6|13235.1|13240.5|13231.4|105
1623188700000|2021-06-08 21:45:00|13245.1|13231.8|13243.5|13232.5|13245.9|13234.4|13240.1|13231.8|123
1623189000000|2021-06-08 21:50:00|13243.6|13232.4|13242.9|13232.1|13244.9|13235.9|13241.4|13230.6|113
1623189300000|2021-06-08 21:55:00|13243|13232.2|13243.9|13231.8|13247.1|13235.8|13240|13231.2|145
1623189600000|2021-06-08 22:00:00|13240|13233.6|13240.9|13233.5|13243.8|13235.9|13238.6|13232.2|247
1623189900000|2021-06-08 22:05:00|13240.7|13233.7|13240|13233.8|13241.1|13234.9|13239.7|13232.9|148
1623190200000|2021-06-08 22:10:00|13239.9|13233.9|13240.2|13234.2|13240.7|13234.3|13238.9|13232.9|92
1623190500000|2021-06-08 22:15:00|13240.3|13233.6|13240.1|13234.1|13240.9|13234.4|13239.6|13232.8|157
1623190800000|2021-06-08 22:20:00|13240|13234|13240.2|13234.2|13241.4|13234.4|13239.3|13232.7|110
1623191100000|2021-06-08 22:25:00|13239.4|13233.4|13239.8|13233.8|13240.8|13234.5|13239.3|13232.7|109
1623191400000|2021-06-08 22:30:00|13240.1|13234.1|13241.4|13235|13241.7|13235.1|13239.3|13232.9|148
1623191700000|2021-06-08 22:35:00|13241.6|13234.9|13245.7|13239.7|13247.5|13240.9|13241.2|13234.9|164
1623192000000|2021-06-08 22:40:00|13245.4|13239.4|13245|13239|13246.4|13240.4|13243.8|13237.4|122
1623192300000|2021-06-08 22:45:00|13244.8|13238.8|13244.6|13237.9|13245.7|13239.7|13244|13237.6|101
1623192600000|2021-06-08 22:50:00|13244.3|13238.3|13244.7|13238.7|13245.3|13239.3|13243.9|13237.9|81
1623192900000|2021-06-08 22:55:00|13244.6|13238.6|13244.4|13238.4|13244.7|13238.7|13243.9|13237.7|78
1623193200000|2021-06-08 23:00:00|13245.1|13237.7|13244.4|13238.4|13245.1|13238.9|13244.1|13237.7|96
1623193500000|2021-06-08 23:05:00|13244.7|13238.7|13244.5|13238.5|13245|13239|13244.1|13238.1|93
1623193800000|2021-06-08 23:10:00|13244.8|13238.8|13244.5|13238.5|13245|13239|13244|13238|85
1623194100000|2021-06-08 23:15:00|13244.3|13238.3|13243.7|13237.7|13244.7|13238.7|13243.5|13237.5|79
1623194400000|2021-06-08 23:20:00|13243.6|13237.6|13243.7|13237.7|13244.1|13238.1|13243.3|13237.3|62
1623194700000|2021-06-08 23:25:00|13243.8|13237.8|13243.8|13237.8|13244.3|13238.3|13243.7|13237.7|56
1623195000000|2021-06-08 23:30:00|13243.9|13237.9|13243.8|13237.8|13244|13238|13243.5|13237.5|67
1623195300000|2021-06-08 23:35:00|13243.7|13237.7|13243.8|13237.8|13244.1|13238.1|13243.5|13237.5|73
1623195600000|2021-06-08 23:40:00|13243.7|13237.7|13243.4|13237.4|13244|13238|13243.4|13237.4|76
1623195900000|2021-06-08 23:45:00|13243.3|13237.3|13242.9|13236.9|13243.4|13238.5|13241.3|13236.7|62
1623196200000|2021-06-08 23:50:00|13241.4|13238.4|13241.7|13235.7|13243.1|13238.5|13239.8|13235.1|86
1623196500000|2021-06-08 23:55:00|13241.8|13235.8|13242.3|13236.3|13242.3|13237.4|13240|13235|158
1623196800000|2021-06-09 00:00:00|13242.4|13236.4|13241.8|13235.8|13243.4|13238.8|13237.4|13232.9|224
1623197100000|2021-06-09 00:05:00|13241.9|13235.9|13241.7|13235.7|13242.6|13238.1|13240.2|13235.6|109
1623197400000|2021-06-09 00:10:00|13241.8|13235.8|13241|13238|13242.4|13238.2|13240.1|13235.6|87
1623197700000|2021-06-09 00:15:00|13240.9|13237.9|13240.9|13237.9|13242.6|13238.2|13240.4|13236|97
1623198000000|2021-06-09 00:20:00|13240.8|13237.8|13239.6|13236.6|13242.4|13238.1|13239.5|13235.3|122
1623198300000|2021-06-09 00:25:00|13239.7|13236.7|13239|13233|13241.4|13236.9|13236.7|13232.2|145
1623198600000|2021-06-09 00:30:00|13238.9|13232.9|13236.9|13233.9|13239.4|13234.1|13236.1|13231.6|93
1623198900000|2021-06-09 00:35:00|13237|13234|13240.3|13237.3|13241.8|13237.6|13237|13232.7|124
1623199200000|2021-06-09 00:40:00|13240.1|13237.1|13239.8|13236.8|13241.5|13237.1|13239.6|13235.3|80
1623199500000|2021-06-09 00:45:00|13239.7|13236.7|13239.8|13236.8|13241.2|13236.9|13239.3|13234.9|79
1623199800000|2021-06-09 00:50:00|13239.9|13236.9|13242.9|13236.9|13243|13238.4|13239.5|13235.9|128
1623200100000|2021-06-09 00:55:00|13243.1|13237.1|13239.1|13236.1|13243.1|13238.6|13238.5|13233.9|126
1623200400000|2021-06-09 01:00:00|13240.6|13234.6|13239.4|13236.4|13240.9|13236.7|13239|13234.5|155
1623200700000|2021-06-09 01:05:00|13239.5|13236.5|13240|13237|13240.9|13237.3|13239.1|13234.7|76
1623201000000|2021-06-09 01:10:00|13240.1|13237.1|13238.3|13235.3|13240.7|13237.3|13238.3|13234|133
1623201300000|2021-06-09 01:15:00|13238.4|13235.4|13238.8|13235.8|13240.3|13235.8|13237.7|13233.2|114
1623201600000|2021-06-09 01:20:00|13238.7|13235.7|13239.7|13236.7|13241.8|13237.3|13238.4|13234.2|107
1623201900000|2021-06-09 01:25:00|13239.6|13236.6|13239.3|13236.3|13241|13236.8|13238.9|13234.4|96
1623202200000|2021-06-09 01:30:00|13239.2|13236.2|13239.2|13236.2|13241.2|13237.3|13238.1|13233.3|171
1623202500000|2021-06-09 01:35:00|13239.1|13236.1|13238.5|13235.5|13241|13236.8|13238.5|13234.9|140
1623202800000|2021-06-09 01:40:00|13238.4|13235.4|13237.3|13234.3|13239.5|13236.4|13237.2|13233.5|136
1623203100000|2021-06-09 01:45:00|13237.4|13234.4|13236.9|13233.9|13237.4|13234.4|13236.8|13233.8|96
1623203400000|2021-06-09 01:50:00|13237|13234|13237.8|13234.8|13238.2|13235.2|13236.9|13233.9|139
1623203700000|2021-06-09 01:55:00|13237.7|13234.7|13238.7|13235.7|13239.9|13236.4|13237.7|13233.9|144
1623204000000|2021-06-09 02:00:00|13238.6|13235.6|13235.9|13232.9|13239|13235.6|13235.9|13232.8|168
1623204300000|2021-06-09 02:05:00|13235.8|13232.8|13235.1|13232.1|13236.6|13233|13234.8|13230.3|111
1623204600000|2021-06-09 02:10:00|13235.2|13232.2|13235.9|13232.9|13237.7|13233.2|13235|13231.7|113
1623204900000|2021-06-09 02:15:00|13235.8|13232.8|13237.1|13234.1|13238.3|13234.2|13235.8|13232.2|76
1623205200000|2021-06-09 02:20:00|13237.4|13234.4|13236.6|13233.6|13238.6|13234.7|13236.6|13232.5|101
1623205500000|2021-06-09 02:25:00|13236.8|13233.8|13238|13235|13238|13235|13236.7|13233.7|67
1623205800000|2021-06-09 02:30:00|13237.9|13234.9|13236.8|13233.8|13238.8|13235|13236.2|13231.8|149
1623206100000|2021-06-09 02:35:00|13236.7|13233.7|13236.8|13233.8|13237.1|13234.1|13236.6|13233.6|87
1623206400000|2021-06-09 02:40:00|13236.7|13233.7|13235.9|13232.9|13237.5|13233.8|13234.1|13230.3|169
1623206700000|2021-06-09 02:45:00|13236|13233|13237.6|13234.6|13239.2|13235.2|13235.3|13232.3|113
1623207000000|2021-06-09 02:50:00|13237.7|13234.7|13239.3|13233.3|13239.5|13235.2|13237.6|13233.2|95
1623207300000|2021-06-09 02:55:00|13239.4|13233.4|13235.9|13232.9|13239.4|13234.8|13235.9|13231.4|124
1623207600000|2021-06-09 03:00:00|13236|13233|13236.4|13233.4|13237.3|13233.9|13235.5|13231.1|107
1623207900000|2021-06-09 03:05:00|13236.3|13233.3|13236.1|13233.1|13238|13233.9|13236.1|13231.8|105
1623208200000|2021-06-09 03:10:00|13236.2|13233.2|13235.2|13232.2|13236.3|13233.3|13235.2|13232.2|112
1623208500000|2021-06-09 03:15:00|13235|13232|13233.3|13230.3|13235.3|13232.1|13232.5|13227.9|166
1623208800000|2021-06-09 03:20:00|13233.6|13230.6|13235.7|13232.7|13237.2|13233|13233.6|13229.2|130
1623209100000|2021-06-09 03:25:00|13235.9|13232.9|13235.8|13232.8|13237.4|13233.2|13235.5|13231.3|81
1623209400000|2021-06-09 03:30:00|13235.9|13232.9|13237.4|13234.4|13238|13235|13235.7|13232.7|95
1623209700000|2021-06-09 03:35:00|13237.5|13234.5|13235.6|13232.6|13237.5|13234.5|13235.4|13231|72
1623210000000|2021-06-09 03:40:00|13235.5|13232.5|13237|13234|13238.3|13234.3|13234.4|13230.1|124
1623210300000|2021-06-09 03:45:00|13237.1|13234.1|13238.4|13235.4|13238.5|13235.5|13237.1|13234.1|87
1623210600000|2021-06-09 03:50:00|13238.6|13235.6|13240.4|13237.4|13242|13238.4|13238.1|13235.1|109
1623210900000|2021-06-09 03:55:00|13240.5|13237.5|13240.5|13237.5|13241.8|13237.8|13240.1|13235.7|90
1623211200000|2021-06-09 04:00:00|13240.6|13237.6|13241.6|13238.6|13243.1|13238.7|13240.5|13237|81
1623211500000|2021-06-09 04:05:00|13243.1|13237.1|13241.6|13238.6|13243.4|13239.3|13240.8|13236.9|93
1623211800000|2021-06-09 04:10:00|13241.7|13238.7|13239.1|13236.1|13243.3|13238.8|13239|13235.6|129
1623212100000|2021-06-09 04:15:00|13239.2|13236.2|13239.9|13236.9|13240|13237|13238.9|13235.9|102
1623212400000|2021-06-09 04:20:00|13239.8|13236.8|13240|13237|13240.3|13237.3|13239.7|13236.7|64
1623212700000|2021-06-09 04:25:00|13240.1|13237.1|13240.1|13237.1|13240.4|13237.4|13239.9|13236.9|57
1623213000000|2021-06-09 04:30:00|13240|13237|13240.7|13237.7|13242.3|13237.8|13240|13236.2|64
1623213300000|2021-06-09 04:35:00|13240.8|13237.8|13240.2|13237.2|13241|13238|13239.9|13236.9|72
1623213600000|2021-06-09 04:40:00|13240.3|13237.3|13241.1|13238.1|13241.2|13238.2|13240.1|13237.1|80
1623213900000|2021-06-09 04:45:00|13241|13238|13241.3|13238.3|13241.8|13238.8|13241|13238|73
1623214200000|2021-06-09 04:50:00|13241.1|13238.1|13240.9|13237.9|13241.3|13238.3|13240.6|13237.6|75
1623214500000|2021-06-09 04:55:00|13241|13238|13240.8|13237.8|13241.1|13238.1|13240.5|13237.5|75
1623214800000|2021-06-09 05:00:00|13240.9|13237.9|13241.3|13238.3|13241.7|13238.7|13240.6|13237.6|77
1623215100000|2021-06-09 05:05:00|13241.2|13238.2|13239.9|13236.9|13241.4|13238.4|13239.8|13236.8|93
1623215400000|2021-06-09 05:10:00|13240|13237|13239.6|13236.6|13241.2|13237.1|13239|13235.2|79
1623215700000|2021-06-09 05:15:00|13239.5|13236.5|13239.7|13236.7|13239.9|13236.9|13239.2|13236.2|81
1623216000000|2021-06-09 05:20:00|13239.8|13236.8|13239.6|13236.6|13239.8|13236.8|13239.5|13236.5|62
1623216300000|2021-06-09 05:25:00|13239.5|13236.5|13239.4|13236.4|13241.1|13236.9|13239.1|13234.9|89
1623216600000|2021-06-09 05:30:00|13239.5|13236.5|13239.8|13236.8|13241.3|13236.9|13239.5|13235|99
1623216900000|2021-06-09 05:35:00|13239.9|13236.9|13241.8|13238.8|13242|13239|13239.8|13236.8|88
1623217200000|2021-06-09 05:40:00|13241.9|13238.9|13241.4|13238.4|13242.2|13239.2|13241.2|13238.2|64
1623217500000|2021-06-09 05:45:00|13241.3|13238.3|13242|13239|13243.2|13239.1|13241.1|13236.9|88
1623217800000|2021-06-09 05:50:00|13241.9|13238.9|13243.1|13240.1|13243.2|13240.2|13241.9|13238.9|91
1623218100000|2021-06-09 05:55:00|13243.2|13240.2|13242.2|13239.2|13243.7|13240.6|13242.1|13237.6|109
1623218400000|2021-06-09 06:00:00|13243.7|13237.7|13242.6|13239.6|13244.3|13240.1|13241.5|13237.1|142
1623218700000|2021-06-09 06:05:00|13242.7|13239.7|13242.6|13239.6|13245.5|13241.1|13242.5|13239.5|136
1623219000000|2021-06-09 06:10:00|13242.7|13239.7|13241.5|13238.5|13243.7|13240|13241.1|13237.3|161
1623219300000|2021-06-09 06:15:00|13241.4|13238.4|13242.2|13239.2|13242.2|13239.2|13240.5|13236.1|181
1623219600000|2021-06-09 06:20:00|13242.1|13239.1|13241.5|13238.5|13243.5|13239.4|13241.4|13237.3|137
1623219900000|2021-06-09 06:25:00|13241.3|13238.3|13242.9|13239.9|13243.2|13240.2|13241|13237|190
1623220200000|2021-06-09 06:30:00|13243|13240|13241.2|13238.2|13243.7|13240.1|13241.2|13237.3|112
1623220500000|2021-06-09 06:35:00|13241.3|13238.3|13235.2|13232.2|13241.3|13238.3|13235.2|13231.7|215
1623220800000|2021-06-09 06:40:00|13235|13232|13238.4|13235.4|13240.2|13235.9|13234.9|13230.5|276
1623221100000|2021-06-09 06:45:00|13238.3|13235.3|13238.8|13235.8|13239.6|13236.6|13238|13235|194
1623221400000|2021-06-09 06:50:00|13238.7|13235.7|13239.4|13236.4|13239.4|13236.4|13238|13235|115
1623221700000|2021-06-09 06:55:00|13239.3|13236.3|13236.4|13233.4|13240.2|13236.6|13236.3|13233.3|159
1623222000000|2021-06-09 07:00:00|13236.3|13233.3|13238.4|13235.4|13238.4|13235.4|13234.9|13231.9|186
1623222300000|2021-06-09 07:05:00|13238.2|13235.2|13238|13235|13238.7|13235.7|13237|13234|160
1623222600000|2021-06-09 07:10:00|13237.8|13234.8|13236.7|13233.7|13239|13236|13236.6|13233.6|117
1623222900000|2021-06-09 07:15:00|13236.8|13233.8|13234.5|13231.5|13237.6|13233.8|13233.2|13229.4|245
1623223200000|2021-06-09 07:20:00|13234.6|13231.6|13233.2|13230.2|13234.6|13231.6|13232.1|13228.4|174
1623223500000|2021-06-09 07:25:00|13233.3|13230.3|13232.2|13229.2|13236.2|13231.9|13231.2|13228.2|156
1623223800000|2021-06-09 07:30:00|13232.1|13229.1|13234.4|13231.4|13234.4|13231.4|13232.1|13229.1|99
1623224100000|2021-06-09 07:35:00|13234.3|13231.3|13235.3|13232.3|13235.5|13232.5|13234.1|13231.1|183
1623224400000|2021-06-09 07:40:00|13235.4|13232.4|13236.2|13233.2|13237.4|13234.4|13235.4|13232.4|129
1623224700000|2021-06-09 07:45:00|13236.1|13233.1|13238.8|13235.8|13238.8|13235.8|13235.9|13232.9|128
1623225000000|2021-06-09 07:50:00|13239.1|13236.1|13238.2|13235.2|13239.3|13236.3|13236.8|13233.8|191
1623225300000|2021-06-09 07:55:00|13238.3|13235.3|13236|13233|13239.5|13235.8|13235.5|13232.5|175
1623225600000|2021-06-09 08:00:00|13235.9|13232.9|13234.3|13231.3|13237.2|13234.2|13233.2|13230.2|250
1623225900000|2021-06-09 08:05:00|13234.4|13231.4|13234|13231|13236.7|13232.5|13233.9|13229.7|201
1623226200000|2021-06-09 08:10:00|13233.9|13230.9|13234.3|13231.3|13237.2|13232.6|13233|13230|180
1623226500000|2021-06-09 08:15:00|13234.4|13231.4|13233.9|13230.9|13238.5|13234|13233.8|13230.8|195
1623226800000|2021-06-09 08:20:00|13233.8|13230.8|13235.6|13232.6|13235.9|13232.9|13233.8|13229.8|156
1623227100000|2021-06-09 08:25:00|13235.7|13232.7|13234.2|13231.2|13238|13234.2|13234.2|13231.2|176
1623227400000|2021-06-09 08:30:00|13234.1|13231.1|13236.4|13233.4|13236.8|13233.8|13234.1|13230.2|185
1623227700000|2021-06-09 08:35:00|13236.5|13233.5|13235.4|13232.4|13237.1|13234.1|13233.7|13230.7|210
1623228000000|2021-06-09 08:40:00|13235.3|13232.3|13237.9|13231.9|13238|13234|13235.1|13231.4|190
1623228300000|2021-06-09 08:45:00|13238|13232|13235.9|13232.9|13238.9|13234.7|13235.8|13232|190
1623228600000|2021-06-09 08:50:00|13236|13233|13234.8|13231.8|13237.6|13233.7|13234.7|13231.6|141
1623228900000|2021-06-09 08:55:00|13234.7|13231.7|13234.4|13231.4|13235.8|13232.1|13233.9|13229.6|128
1623229200000|2021-06-09 09:00:00|13234.1|13231.1|13236|13233|13236.2|13233.2|13233.6|13230.6|157
1623229500000|2021-06-09 09:05:00|13236.1|13233.1|13237.7|13234.7|13238.7|13235.7|13236|13233|173
1623229800000|2021-06-09 09:10:00|13237.8|13234.8|13237.2|13234.2|13237.9|13234.9|13236.9|13233.9|125
1623230100000|2021-06-09 09:15:00|13237.1|13234.1|13235.9|13232.9|13237.9|13234.9|13235.9|13232.9|132
1623230400000|2021-06-09 09:20:00|13236|13233|13235.1|13232.1|13237|13234|13234.9|13231.9|111
1623230700000|2021-06-09 09:25:00|13235.2|13232.2|13237|13234|13239.3|13235|13235.1|13232.1|131
1623231000000|2021-06-09 09:30:00|13237.1|13234.1|13237.4|13234.4|13238.7|13234.4|13235|13231.1|149
1623231300000|2021-06-09 09:35:00|13237.3|13234.3|13236.1|13233.1|13238.5|13234.3|13234.8|13231|161
1623231600000|2021-06-09 09:40:00|13236|13233|13238.1|13235.1|13239.2|13235.3|13236|13232.4|118
1623231900000|2021-06-09 09:45:00|13238.2|13235.2|13237.9|13234.9|13240.5|13236.3|13237.4|13233.3|126
1623232200000|2021-06-09 09:50:00|13237.8|13234.8|13234.1|13231.1|13238.1|13235.1|13234.1|13229.7|161
1623232500000|2021-06-09 09:55:00|13234.4|13231.4|13234.8|13231.8|13236.2|13233.2|13234.4|13231.4|160
1623232800000|2021-06-09 10:00:00|13234.9|13231.9|13234.9|13231.9|13236.8|13233.2|13234.4|13230.4|189
1623233100000|2021-06-09 10:05:00|13235|13232|13234.6|13231.6|13236.9|13232.4|13234.4|13230.1|114
1623233400000|2021-06-09 10:10:00|13234.8|13231.8|13233.8|13230.8|13236|13231.9|13233.5|13228.9|112
1623233700000|2021-06-09 10:15:00|13233.9|13230.9|13235|13232|13236.4|13232.2|13233.1|13228.7|132
1623234000000|2021-06-09 10:20:00|13234.9|13231.9|13234.9|13231.9|13236.5|13232.3|13234.3|13230.2|116
1623234300000|2021-06-09 10:25:00|13234.8|13231.8|13235.2|13232.2|13237.3|13232.9|13234.7|13231.2|126
1623234600000|2021-06-09 10:30:00|13235.1|13232.1|13236.1|13233.1|13236.3|13233.3|13235|13232|103
1623234900000|2021-06-09 10:35:00|13236.2|13233.2|13236.1|13233.1|13236.3|13233.3|13235.6|13232.6|69
1623235200000|2021-06-09 10:40:00|13236|13233|13235.3|13232.3|13236.6|13233.2|13235|13230.4|85
1623235500000|2021-06-09 10:45:00|13235.4|13232.4|13235.8|13232.8|13236.5|13232.8|13234.1|13230.2|110
1623235800000|2021-06-09 10:50:00|13235.9|13232.9|13236|13233|13237.8|13234.8|13235.2|13231.7|107
1623236100000|2021-06-09 10:55:00|13235.9|13232.9|13234.8|13231.8|13236|13233|13234.5|13231.5|109
1623236400000|2021-06-09 11:00:00|13234.7|13231.7|13235.3|13232.3|13236.5|13232.5|13234.5|13230.3|69
1623236700000|2021-06-09 11:05:00|13235.4|13232.4|13236.1|13233.1|13237.5|13233.5|13235.2|13231.3|105
1623237000000|2021-06-09 11:10:00|13236.2|13233.2|13235.8|13232.8|13236.3|13233.3|13235.6|13232.6|88
1623237300000|2021-06-09 11:15:00|13235.7|13232.7|13235.7|13232.7|13236.9|13233|13234.9|13230.8|108
1623237600000|2021-06-09 11:20:00|13235.9|13232.9|13233.4|13230.4|13235.9|13232.9|13233.1|13230.1|143
1623237900000|2021-06-09 11:25:00|13233.5|13230.5|13234.7|13231.7|13235.2|13231.8|13231.9|13227.4|232
1623238200000|2021-06-09 11:30:00|13234.6|13231.6|13236.2|13233.2|13236.4|13233.4|13234.4|13231.4|148
1623238500000|2021-06-09 11:35:00|13236.3|13233.3|13235|13232|13237.5|13234|13235|13230.5|120
1623238800000|2021-06-09 11:40:00|13234.9|13231.9|13232.7|13229.7|13236.7|13232.3|13232.7|13228.1|138
1623239100000|2021-06-09 11:45:00|13232.6|13229.6|13234.3|13231.3|13235.7|13231.4|13232.3|13227.9|162
1623239400000|2021-06-09 11:50:00|13234.2|13231.2|13233|13230|13235.5|13231.4|13232.6|13228.8|116
1623239700000|2021-06-09 11:55:00|13232.9|13229.9|13231.5|13228.5|13234|13230|13230.2|13225.9|213
1623240000000|2021-06-09 12:00:00|13231.4|13228.4|13233.4|13230.4|13233.4|13230.4|13231.3|13228.3|125
1623240300000|2021-06-09 12:05:00|13233.3|13230.3|13231.4|13228.4|13233.8|13230.4|13230.6|13225.6|206
1623240600000|2021-06-09 12:10:00|13231.5|13228.5|13230.7|13227.7|13234.2|13229.5|13230.5|13225.9|174
1623240900000|2021-06-09 12:15:00|13230.6|13227.6|13235.5|13232.5|13237.1|13232.7|13230.5|13225.9|165
1623241200000|2021-06-09 12:20:00|13235.6|13232.6|13234.9|13228.9|13237|13232.6|13233.5|13228.9|238
1623241500000|2021-06-09 12:25:00|13234.8|13228.8|13234.9|13231.9|13237.5|13233.1|13233|13228.7|200
1623241800000|2021-06-09 12:30:00|13234.8|13231.8|13236.6|13230.6|13237.3|13233.1|13233.7|13229.2|219
1623242100000|2021-06-09 12:35:00|13235.3|13232.3|13234.2|13231.2|13236.9|13232.6|13233.3|13228.7|258
1623242400000|2021-06-09 12:40:00|13235.8|13229.8|13236|13233|13236.8|13233|13233|13228.5|252
1623242700000|2021-06-09 12:45:00|13237.5|13231.5|13233.2|13230.2|13238.3|13233.9|13233.1|13229.2|208
1623243000000|2021-06-09 12:50:00|13233|13230|13234.8|13228.8|13234.8|13230.4|13232.8|13228.3|108
1623243300000|2021-06-09 12:55:00|13233.3|13230.3|13237|13231|13237|13232.5|13233.2|13228.7|150
1623243600000|2021-06-09 13:00:00|13236.9|13230.9|13233.7|13230.7|13236.9|13232.5|13233.4|13228.8|198
1623243900000|2021-06-09 13:05:00|13233.8|13230.8|13233.5|13227.5|13235.6|13231.1|13232|13227.5|257
1623244200000|2021-06-09 13:10:00|13233.6|13227.6|13231.2|13228.2|13234|13229.2|13230.7|13226.2|196
1623244500000|2021-06-09 13:15:00|13231.1|13228.1|13230.6|13224.6|13232.7|13228.2|13228.4|13224|203
1623244800000|2021-06-09 13:20:00|13230.4|13224.4|13227.5|13221.5|13230.8|13226.1|13227.3|13221.3|210
1623245100000|2021-06-09 13:25:00|13227.4|13221.4|13227.4|13221.4|13227.9|13221.9|13227|13221|155
1623245400000|2021-06-09 13:30:00|13227.5|13221.5|13225.2|13222.2|13227.5|13222.2|13222.8|13218.1|261
1623245700000|2021-06-09 13:35:00|13225.3|13222.3|13225.2|13219.2|13227|13222.3|13222.9|13218.3|192
1623246000000|2021-06-09 13:40:00|13225.3|13219.3|13225|13222|13226.9|13222.3|13223.5|13219.2|226
1623246300000|2021-06-09 13:45:00|13225.1|13222.1|13225.3|13222.3|13227.1|13222.5|13223.3|13219|238
1623246600000|2021-06-09 13:50:00|13225.4|13222.4|13227.9|13224.9|13230.5|13226.4|13225.1|13221.9|276
1623246900000|2021-06-09 13:55:00|13227.6|13224.6|13227.7|13221.7|13229|13224.6|13225.4|13220.9|248
1623247200000|2021-06-09 14:00:00|13226.2|13223.2|13227.5|13224.5|13230|13225.8|13226.2|13221.8|213
1623247500000|2021-06-09 14:05:00|13227.4|13224.4|13231.8|13228.8|13234.3|13230.1|13227|13223.9|288
1623247800000|2021-06-09 14:10:00|13231.7|13228.7|13233.9|13230.9|13235.4|13230.9|13230.8|13226.6|183
1623248100000|2021-06-09 14:15:00|13233.8|13230.8|13235.8|13232.8|13237.8|13233.3|13233.5|13229|247
1623248400000|2021-06-09 14:20:00|13235.9|13232.9|13236.5|13233.5|13238.9|13234.5|13234.7|13230.4|263
1623248700000|2021-06-09 14:25:00|13236.6|13233.6|13235.1|13232.1|13240.5|13235.7|13235|13230.4|257
1623249000000|2021-06-09 14:30:00|13235.2|13232.2|13241.5|13238.5|13243.5|13238.8|13235.1|13230.7|231
1623249300000|2021-06-09 14:35:00|13241.3|13238.3|13243.7|13237.7|13245.3|13240.7|13241.2|13236.8|330
1623249600000|2021-06-09 14:40:00|13243.6|13237.6|13245.8|13239.8|13246.4|13242|13242|13237.6|222
1623249900000|2021-06-09 14:45:00|13245.7|13239.7|13245.8|13239.8|13246.1|13241.7|13242.6|13238|283
1623250200000|2021-06-09 14:50:00|13245.7|13239.7|13247.4|13244.4|13249.7|13245.2|13244.5|13239.7|315
1623250500000|2021-06-09 14:55:00|13248.9|13242.9|13248.7|13242.7|13250.6|13246.4|13247.2|13242.4|252
1623250800000|2021-06-09 15:00:00|13248.5|13242.5|13247.3|13244.3|13248.7|13244.3|13245.7|13241.3|236
1623251100000|2021-06-09 15:05:00|13247.2|13244.2|13247.5|13244.5|13250.7|13246.2|13246.9|13242.3|174
1623251400000|2021-06-09 15:10:00|13247.6|13244.6|13248.2|13245.2|13250.4|13246.3|13247|13242.9|201
1623251700000|2021-06-09 15:15:00|13248.3|13245.3|13247.3|13244.3|13250.3|13246.6|13247.2|13243.2|146
1623252000000|2021-06-09 15:20:00|13247.2|13244.2|13249|13246|13251.1|13246.8|13246.8|13242.4|132
1623252300000|2021-06-09 15:25:00|13249.1|13246.1|13248.3|13245.3|13250.6|13246.2|13247.6|13243.2|154
1623252600000|2021-06-09 15:30:00|13248.2|13245.2|13247|13244|13250.1|13246.2|13247|13243.4|210
1623252900000|2021-06-09 15:35:00|13248.5|13242.5|13247.4|13241.4|13249.7|13245.6|13245.9|13241.2|147
1623253200000|2021-06-09 15:40:00|13246|13243|13245.7|13242.7|13247.2|13243.3|13244.8|13240.3|142
1623253500000|2021-06-09 15:45:00|13245.6|13242.6|13246.4|13243.4|13248.2|13244.1|13245|13241.6|183
1623253800000|2021-06-09 15:50:00|13246.3|13243.3|13249|13246|13250.4|13246.1|13245.9|13241.5|216
1623254100000|2021-06-09 15:55:00|13249.1|13246.1|13248|13245|13250.8|13246.2|13247|13243.5|195
1623254400000|2021-06-09 16:00:00|13248.1|13245.1|13249.5|13246.5|13250.9|13246.7|13248|13243.8|125
1623254700000|2021-06-09 16:05:00|13249.4|13246.4|13250.4|13247.4|13251.7|13247.5|13249.3|13245.2|176
1623255000000|2021-06-09 16:10:00|13250.5|13247.5|13250.2|13247.2|13252.7|13248.2|13249.9|13245.3|138
1623255300000|2021-06-09 16:15:00|13250.1|13247.1|13251|13248|13253.3|13248.8|13250|13245.6|189
1623255600000|2021-06-09 16:20:00|13250.7|13247.7|13250.2|13247.2|13252.5|13248|13249.9|13245.4|139
1623255900000|2021-06-09 16:25:00|13251.5|13245.5|13250.4|13247.4|13251.9|13247.9|13249.7|13245.2|119
1623256200000|2021-06-09 16:30:00|13250.5|13247.5|13253.8|13247.8|13254.3|13249.6|13250.5|13246.3|146
1623256500000|2021-06-09 16:35:00|13253.7|13247.7|13253.8|13247.8|13254.5|13250|13252.2|13247.5|159
1623256800000|2021-06-09 16:40:00|13253.9|13247.9|13253.6|13247.6|13254|13249.3|13251.2|13246.5|153
1623257100000|2021-06-09 16:45:00|13252|13249|13250.9|13247.9|13253.6|13249.1|13250.5|13246.1|155
1623257400000|2021-06-09 16:50:00|13250.8|13247.8|13252.7|13246.7|13252.8|13248.5|13250.2|13245.6|148
1623257700000|2021-06-09 16:55:00|13252.8|13246.8|13252.6|13246.6|13253.1|13248.6|13250.8|13246.2|183
1623258000000|2021-06-09 17:00:00|13252.7|13246.7|13248.8|13245.8|13252.8|13248.2|13248|13243.6|266
1623258300000|2021-06-09 17:05:00|13248.7|13245.7|13249|13246|13252|13247.7|13248.7|13244.2|199
1623258600000|2021-06-09 17:10:00|13248.9|13245.9|13250.4|13244.4|13251.7|13247.3|13248.8|13244.4|156
1623258900000|2021-06-09 17:15:00|13248.8|13245.8|13247.4|13244.4|13250.6|13246.1|13247.2|13242.7|151
1623259200000|2021-06-09 17:20:00|13247.3|13244.3|13247|13244|13248.7|13244.4|13246.3|13241.8|112
1623259500000|2021-06-09 17:25:00|13247.1|13244.1|13248|13242|13248.4|13244.1|13245|13240.6|156
1623259800000|2021-06-09 17:30:00|13247.9|13241.9|13246.5|13243.5|13249.8|13245.5|13246.2|13241.5|158
1623260100000|2021-06-09 17:35:00|13246.4|13243.4|13246.3|13243.3|13248.6|13244.3|13246.1|13241.6|123
1623260400000|2021-06-09 17:40:00|13246.2|13243.2|13246|13243|13247.6|13243.5|13245.7|13241.2|101
1623260700000|2021-06-09 17:45:00|13245.9|13242.9|13246.1|13243.1|13247.8|13243.2|13245.5|13241.1|141
1623261000000|2021-06-09 17:50:00|13246.2|13243.2|13246.7|13243.7|13248.4|13243.9|13245.7|13241|118
1623261300000|2021-06-09 17:55:00|13246.5|13243.5|13245.5|13242.5|13248|13243.5|13245.5|13240.9|157
1623261600000|2021-06-09 18:00:00|13245.4|13242.4|13245|13242|13246.9|13242.4|13244.7|13240|93
1623261900000|2021-06-09 18:05:00|13244.9|13241.9|13247.8|13241.8|13247.9|13243.5|13244.8|13240.4|121
1623262200000|2021-06-09 18:10:00|13246.4|13243.4|13246.8|13240.8|13247.8|13243.8|13244.8|13240.3|156
1623262500000|2021-06-09 18:15:00|13245.5|13242.5|13245.8|13242.8|13247.6|13243.2|13245.3|13240.8|88
1623262800000|2021-06-09 18:20:00|13245.9|13242.9|13243.4|13240.4|13247.1|13242.9|13242.9|13238.5|140
1623263100000|2021-06-09 18:25:00|13243.6|13240.6|13244|13241|13245.6|13241.2|13243.4|13239.1|88
1623263400000|2021-06-09 18:30:00|13243.9|13240.9|13246|13240|13246|13241.4|13243.9|13239.5|35
1623263700000|2021-06-09 18:35:00|13244.5|13241.5|13245|13242|13246.8|13242.4|13243.9|13239.5|148
1623264000000|2021-06-09 18:40:00|13245.2|13242.2|13244.8|13241.8|13246.9|13242.3|13244.2|13239.7|139
1623264300000|2021-06-09 18:45:00|13244.7|13241.7|13243.4|13240.4|13246|13241.7|13243.4|13239|123
1623264600000|2021-06-09 18:50:00|13243.5|13240.5|13244|13241|13245.9|13241.5|13243.2|13239|107
1623264900000|2021-06-09 18:55:00|13244.1|13241.1|13245.1|13239.1|13245.4|13241.3|13243.2|13238.7|138
1623265200000|2021-06-09 19:00:00|13245.2|13239.2|13245.8|13239.8|13246.4|13241.7|13243.3|13238.6|170
1623265500000|2021-06-09 19:05:00|13245.9|13239.9|13244.6|13241.6|13246.7|13242|13244.2|13239.7|126
1623265800000|2021-06-09 19:10:00|13246|13240|13247.6|13241.6|13247.7|13243|13244.6|13239.9|98
1623266100000|2021-06-09 19:15:00|13247.4|13241.4|13247.2|13244.2|13248.7|13244.2|13246|13241.4|77
1623266400000|2021-06-09 19:20:00|13247.1|13244.1|13248.2|13245.2|13249.6|13245.3|13247|13243.1|83
1623266700000|2021-06-09 19:25:00|13248.1|13245.1|13250.3|13244.3|13250.8|13246.1|13248|13243.5|149
1623267000000|2021-06-09 19:30:00|13250.2|13244.2|13249.6|13243.6|13251.6|13246.4|13247.6|13243.3|181
1623267300000|2021-06-09 19:35:00|13249.5|13243.5|13248.6|13245.6|13250.3|13245.6|13248|13243.3|168
1623267600000|2021-06-09 19:40:00|13248.5|13245.5|13251.6|13245.6|13252.7|13248.1|13248.5|13244|167
1623267900000|2021-06-09 19:45:00|13250.2|13247.2|13249.8|13246.8|13251.9|13247.4|13249.3|13244.6|149
1623268200000|2021-06-09 19:50:00|13251.4|13245.4|13249.9|13243.9|13251.5|13247|13248.8|13243.9|203
1623268500000|2021-06-09 19:55:00|13250|13244|13249.4|13243.4|13250.1|13245.6|13247.9|13243.2|184
1623268800000|2021-06-09 20:00:00|13249.5|13243.5|13250|13244|13250.4|13245.8|13248.6|13243.4|101
1623269100000|2021-06-09 20:05:00|13250.1|13244.1|13250.6|13244.6|13250.7|13246.2|13248.6|13243.9|77
1623269400000|2021-06-09 20:10:00|13250.5|13244.5|13249|13246|13250.8|13246.2|13249|13244.4|68
1623269700000|2021-06-09 20:15:00|13250.5|13244.5|13250.2|13244.2|13250.5|13244.5|13249.8|13243.8|75
1623270000000|2021-06-09 20:20:00|13250|13244|13249.9|13243.9|13250.1|13244.1|13249.5|13243.5|85
1623270300000|2021-06-09 20:25:00|13249.8|13243.8|13248.7|13242.7|13249.8|13243.8|13248.4|13242.4|94
1623270600000|2021-06-09 20:30:00|13248.6|13242.6|13248.3|13242.3|13248.9|13242.9|13248|13242|84
1623270900000|2021-06-09 20:35:00|13248.2|13242.2|13247.3|13241.3|13248.8|13242.8|13247|13241|110
1623271200000|2021-06-09 20:40:00|13247.4|13241.4|13247.7|13241.7|13248.3|13242.3|13246.9|13240.9|133
1623271500000|2021-06-09 20:45:00|13247.6|13241.6|13246.9|13240.9|13247.6|13241.6|13246.1|13240.1|140
1623271800000|2021-06-09 20:50:00|13246.1|13240.1|13245.9|13239.9|13246.5|13240.5|13243.7|13237.7|262
1623272100000|2021-06-09 20:55:00|13246|13240|13247.7|13236.2|13248.7|13240.9|13242|13234.2|239
1623272400000|2021-06-09 21:00:00|13248.6|13235.5|13249.1|13233.1|13250.4|13235.5|13248.6|13233|34
1623272700000|2021-06-09 21:05:00|13247.5|13231.5|13249.9|13233.9|13254.2|13238.2|13246.5|13230.5|130
1623273000000|2021-06-09 21:10:00|13250.1|13234.1|13249.7|13234.2|13253|13237|13247.6|13231.6|108
1623273300000|2021-06-09 21:15:00|13250.4|13234.4|13250|13234|13251.9|13235.9|13246.7|13231.8|100
1623273600000|2021-06-09 21:20:00|13251.2|13235.2|13250.2|13234.2|13252.7|13236.7|13247.1|13231.1|110
1623273900000|2021-06-09 21:25:00|13249.9|13233.9|13249.7|13233.7|13252.6|13236.6|13244|13228|148
1623274200000|2021-06-09 21:30:00|13250|13234|13255|13239|13256.4|13241.9|13248.8|13232.8|205
1623274500000|2021-06-09 21:35:00|13254.5|13240.2|13254.9|13241.3|13256.7|13244|13250.9|13234.9|130
1623274800000|2021-06-09 21:40:00|13250.1|13243.3|13254.2|13238.8|13257.1|13244.7|13250.1|13234.1|128
1623275100000|2021-06-09 21:45:00|13253.2|13241.4|13253.7|13242.1|13256.7|13244.3|13252.9|13239.3|117
1623275400000|2021-06-09 21:50:00|13253.8|13240.4|13255.7|13240.8|13256.8|13244.8|13252.9|13238.4|146
1623275700000|2021-06-09 21:55:00|13256.1|13240.4|13254.5|13241.4|13256.7|13244|13253|13238.5|98
1623276000000|2021-06-09 22:00:00|13254.4|13241.3|13252|13245.7|13257.7|13246.6|13251.5|13241.3|245
1623276300000|2021-06-09 22:05:00|13251.9|13245.6|13251.4|13245.4|13253.1|13246.4|13251.1|13244.7|130
1623276600000|2021-06-09 22:10:00|13252.3|13245|13251.1|13245.1|13252.6|13245.8|13250.9|13244.5|76
1623276900000|2021-06-09 22:15:00|13251|13245|13250.5|13244.5|13251.8|13245.5|13250.3|13243.9|92
1623277200000|2021-06-09 22:20:00|13251|13244.3|13250.7|13244.3|13251.5|13244.8|13250.3|13243.5|91
1623277500000|2021-06-09 22:25:00|13251.3|13244.1|13251|13244.1|13252.1|13245.2|13250.3|13243.7|97
1623277800000|2021-06-09 22:30:00|13250.5|13244.4|13251.6|13245.6|13251.8|13245.8|13249.9|13243.8|98
1623278100000|2021-06-09 22:35:00|13251.9|13245.9|13252.2|13246.2|13252.6|13246.6|13251.6|13245.6|77
1623278400000|2021-06-09 22:40:00|13252.3|13246.3|13252|13246|13252.6|13246.6|13251.7|13245.4|72
1623278700000|2021-06-09 22:45:00|13252.2|13246.2|13251.5|13245.5|13252.2|13246.2|13250.9|13244.9|99
1623279000000|2021-06-09 22:50:00|13251.4|13245.4|13251.5|13245.5|13252.2|13246.2|13250.8|13244.2|74
1623279300000|2021-06-09 22:55:00|13251.7|13245.7|13251.8|13245.8|13253|13247|13250.8|13244.8|88
1623279600000|2021-06-09 23:00:00|13251.7|13245.7|13252.2|13246.2|13252.5|13246.5|13251.7|13245.7|87
1623279900000|2021-06-09 23:05:00|13252.3|13246.3|13251.5|13245.5|13252.7|13246.7|13251.1|13245.1|82
1623280200000|2021-06-09 23:10:00|13251.4|13245.4|13251.7|13245.7|13251.8|13245.8|13250.9|13244.9|73
1623280500000|2021-06-09 23:15:00|13251.5|13245.5|13251|13245|13251.7|13246.9|13249.4|13244.6|73
1623280800000|2021-06-09 23:20:00|13249.6|13246.6|13250.8|13244.8|13251.1|13246.7|13249.3|13244.6|66
1623281100000|2021-06-09 23:25:00|13250.7|13244.7|13250.4|13244.4|13250.8|13245.9|13248.8|13244.2|75
1623281400000|2021-06-09 23:30:00|13250.3|13244.3|13248.6|13245.6|13250.6|13246|13248.5|13243.8|83
1623281700000|2021-06-09 23:35:00|13250.1|13244.1|13249.7|13243.7|13250.1|13245.5|13248.2|13243.7|67
1623282000000|2021-06-09 23:40:00|13249.8|13243.8|13249.5|13243.5|13249.9|13245.1|13247.8|13243.4|68
1623282300000|2021-06-09 23:45:00|13249.6|13243.6|13249.2|13243.2|13249.7|13245.2|13247.8|13243.1|69
1623282600000|2021-06-09 23:50:00|13249.1|13243.1|13249.2|13243.2|13249.5|13244.7|13247.4|13242.8|82
1623282900000|2021-06-09 23:55:00|13249.3|13243.3|13247.8|13244.8|13249.6|13245|13247.5|13243|73
1623283200000|2021-06-10 00:00:00|13249.4|13243.4|13250|13244|13251.9|13247.3|13247.3|13242.8|151
1623283500000|2021-06-10 00:05:00|13250.1|13244.1|13247.2|13244.2|13250.1|13245.5|13247|13242.5|113
1623283800000|2021-06-10 00:10:00|13247.1|13244.1|13247.2|13244.2|13249.9|13245.2|13246.9|13242.6|131
1623284100000|2021-06-10 00:15:00|13247.1|13244.1|13248.2|13245.2|13249.5|13245.2|13247|13242.6|125
1623284400000|2021-06-10 00:20:00|13248.1|13245.1|13247|13244|13249.6|13245.2|13245.2|13240.7|165
1623284700000|2021-06-10 00:25:00|13247.1|13244.1|13246|13243|13248.2|13244.1|13245.9|13241.6|121
1623285000000|2021-06-10 00:30:00|13246.1|13243.1|13246.1|13243.1|13247.6|13243.4|13245.8|13241.6|94
1623285300000|2021-06-10 00:35:00|13246|13243|13247.3|13244.3|13249.2|13245.1|13246|13242.5|135
1623285600000|2021-06-10 00:40:00|13247.5|13244.5|13247.2|13244.2|13249.4|13245|13247|13242.8|97
1623285900000|2021-06-10 00:45:00|13247.1|13244.1|13247.3|13244.3|13247.4|13244.4|13247.1|13244.1|69
1623286200000|2021-06-10 00:50:00|13247.4|13244.4|13250.1|13247.1|13254.1|13249.7|13247.1|13242.9|170
1623286500000|2021-06-10 00:55:00|13249.9|13246.9|13250.6|13247.6|13253.2|13248.8|13248.4|13243.9|158
1623286800000|2021-06-10 01:00:00|13252|13246|13247.9|13244.9|13252|13247.5|13247.8|13243.6|159
1623287100000|2021-06-10 01:05:00|13247.8|13244.8|13242|13239|13248.9|13244.8|13242|13237.5|241
1623287400000|2021-06-10 01:10:00|13241.9|13238.9|13242.9|13236.9|13243.4|13239|13240.3|13235.8|154
1623287700000|2021-06-10 01:15:00|13242.8|13236.8|13244.6|13238.6|13244.8|13240.5|13240.4|13235.6|171
1623288000000|2021-06-10 01:20:00|13244.7|13238.7|13244.2|13241.2|13245.3|13241.5|13242|13237.6|136
1623288300000|2021-06-10 01:25:00|13244.1|13241.1|13244.8|13238.8|13245.9|13241.3|13243.2|13238.8|110
1623288600000|2021-06-10 01:30:00|13244.9|13238.9|13239.9|13236.9|13244.9|13240.4|13239.9|13235.4|153
1623288900000|2021-06-10 01:35:00|13240|13237|13241.5|13238.5|13242.9|13238.6|13238.6|13234|242
1623289200000|2021-06-10 01:40:00|13241.4|13238.4|13241.7|13238.7|13243.3|13238.9|13241|13236.8|125
1623289500000|2021-06-10 01:45:00|13241.8|13238.8|13241.8|13238.8|13243.5|13239.2|13241.5|13237.3|124
1623289800000|2021-06-10 01:50:00|13241.7|13238.7|13244.8|13241.8|13246.2|13241.8|13241.6|13237.4|135
1623290100000|2021-06-10 01:55:00|13244.9|13241.9|13242.1|13239.1|13244.9|13241.9|13241.9|13237.6|139
1623290400000|2021-06-10 02:00:00|13242.2|13239.2|13243.1|13240.1|13244.7|13240.2|13242|13238.2|119
1623290700000|2021-06-10 02:05:00|13243|13240|13243.8|13240.8|13245.2|13241|13242.9|13238.7|131
1623291000000|2021-06-10 02:10:00|13243.9|13240.9|13243.8|13240.8|13245.7|13241.2|13243.7|13239.4|109
1623291300000|2021-06-10 02:15:00|13243.7|13240.7|13242.3|13239.3|13244.9|13240.9|13241.9|13238.1|127
1623291600000|2021-06-10 02:20:00|13242.4|13239.4|13239.1|13236.1|13242.4|13239.4|13238.9|13234.5|128
1623291900000|2021-06-10 02:25:00|13239.2|13236.2|13239|13236|13241.8|13237.4|13238.9|13234.8|130
1623292200000|2021-06-10 02:30:00|13239.1|13236.1|13241.4|13238.4|13242|13239|13238.9|13235|116
1623292500000|2021-06-10 02:35:00|13241.3|13238.3|13240.9|13237.9|13242.3|13238.3|13239.8|13235.3|161
1623292800000|2021-06-10 02:40:00|13241|13238|13241|13238|13242.2|13238.3|13240.6|13236.2|80
1623293100000|2021-06-10 02:45:00|13240.9|13237.9|13242|13239|13243|13239.1|13240.8|13236.5|70
1623293400000|2021-06-10 02:50:00|13241.9|13238.9|13240.8|13237.8|13243.4|13239.1|13240.8|13236.3|84
1623293700000|2021-06-10 02:55:00|13240.9|13237.9|13241.6|13238.6|13242.8|13238.6|13239.9|13235.4|104
1623294000000|2021-06-10 03:00:00|13241.5|13238.5|13241.4|13238.4|13242.9|13238.7|13241|13236.8|90
1623294300000|2021-06-10 03:05:00|13241.5|13238.5|13241|13238|13243|13238.8|13240.9|13236.7|73
1623294600000|2021-06-10 03:10:00|13240.9|13237.9|13240|13237|13241.9|13238|13240|13235.7|87
1623294900000|2021-06-10 03:15:00|13240.1|13237.1|13239.8|13236.8|13240.1|13237.1|13239.7|13236.7|91
1623295200000|2021-06-10 03:20:00|13239.9|13236.9|13240.2|13237.2|13241.5|13237.2|13239.7|13235.4|64
1623295500000|2021-06-10 03:25:00|13240.1|13237.1|13242.2|13239.2|13243.2|13239.2|13240.1|13237.1|143
1623295800000|2021-06-10 03:30:00|13242.1|13239.1|13242.9|13239.9|13244.4|13240.1|13242.1|13238.1|92
1623296100000|2021-06-10 03:35:00|13242.8|13239.8|13242.6|13239.6|13244.3|13239.9|13242.6|13238|55
1623296400000|2021-06-10 03:40:00|13242.7|13239.7|13242.6|13239.6|13244.3|13239.9|13242.5|13238.1|68
1623296700000|2021-06-10 03:45:00|13242.8|13239.8|13242.5|13239.5|13244.6|13240.1|13242.3|13237.9|73
1623297000000|2021-06-10 03:50:00|13242.6|13239.6|13242.4|13239.4|13244|13239.6|13242.3|13237.9|39
1623297300000|2021-06-10 03:55:00|13242.3|13239.3|13242.3|13239.3|13243.8|13239.5|13242.1|13237.8|53
1623297600000|2021-06-10 04:00:00|13242.2|13239.2|13242.6|13239.6|13242.8|13239.8|13242|13239|40
1623297900000|2021-06-10 04:05:00|13242.7|13239.7|13244.5|13241.5|13246.2|13241.9|13242.6|13238.7|80
1623298200000|2021-06-10 04:10:00|13244.4|13241.4|13246.1|13243.1|13247.4|13243.2|13244.4|13241.3|108
1623298500000|2021-06-10 04:15:00|13246|13243|13246.8|13243.8|13249.2|13244.6|13245.3|13240.8|102
1623298800000|2021-06-10 04:20:00|13246.6|13243.6|13247|13244|13248.6|13244.3|13246.1|13241.7|93
1623299100000|2021-06-10 04:25:00|13247.1|13244.1|13247.1|13244.1|13250.1|13245.5|13247|13243.5|90
1623299400000|2021-06-10 04:30:00|13247.2|13244.2|13246.9|13243.9|13247.2|13244.2|13246.9|13243.9|48
1623299700000|2021-06-10 04:35:00|13247.2|13244.2|13248.7|13245.7|13250.2|13245.8|13247|13243.1|83
1623300000000|2021-06-10 04:40:00|13248.6|13245.6|13247.8|13244.8|13250|13245.6|13247.8|13243.4|98
1623300300000|2021-06-10 04:45:00|13247.9|13244.9|13248|13245|13249.6|13245.4|13247.7|13243.5|76
1623300600000|2021-06-10 04:50:00|13247.9|13244.9|13250|13244|13250.5|13246.3|13247.9|13243.5|113
1623300900000|2021-06-10 04:55:00|13248.6|13245.6|13249|13246|13251.7|13247.2|13248|13243.9|140
1623301200000|2021-06-10 05:00:00|13249.1|13246.1|13248|13245|13251|13246.8|13247.9|13243.5|133
1623301500000|2021-06-10 05:05:00|13248.1|13245.1|13245.6|13242.6|13249.1|13245.1|13245.6|13241.4|110
1623301800000|2021-06-10 05:10:00|13245.5|13242.5|13244.9|13241.9|13247.1|13242.7|13244.8|13240.3|83
1623302100000|2021-06-10 05:15:00|13244.8|13241.8|13245.1|13242.1|13246|13242.1|13244.2|13240|85
1623302400000|2021-06-10 05:20:00|13244.9|13241.9|13244.9|13241.9|13245.1|13242.1|13244.8|13241.8|72
1623302700000|2021-06-10 05:25:00|13245|13242|13244.3|13241.3|13245.1|13242.1|13244|13241|85
1623303000000|2021-06-10 05:30:00|13244.2|13241.2|13247|13244|13247|13244|13244.2|13240.3|112
1623303300000|2021-06-10 05:35:00|13246.8|13243.8|13246.2|13243.2|13246.9|13243.9|13245.8|13242.8|90
1623303600000|2021-06-10 05:40:00|13246.3|13243.3|13247.9|13244.9|13249.5|13245|13246.3|13242.4|115
1623303900000|2021-06-10 05:45:00|13248|13245|13245|13242|13249.1|13245.2|13244.9|13241.4|127
1623304200000|2021-06-10 05:50:00|13244.9|13241.9|13244.9|13241.9|13246.6|13242.2|13244.7|13240.3|71
1623304500000|2021-06-10 05:55:00|13245|13242|13247|13244|13248.7|13244.1|13244.8|13240.3|103
1623304800000|2021-06-10 06:00:00|13246.9|13243.9|13248.2|13242.2|13250.3|13246|13245.6|13240.9|186
1623305100000|2021-06-10 06:05:00|13248.3|13242.3|13245.8|13242.8|13248.4|13243.1|13243.6|13239.4|202
1623305400000|2021-06-10 06:10:00|13245.9|13242.9|13245|13239|13248.7|13244.2|13243.7|13238.9|159
1623305700000|2021-06-10 06:15:00|13243.5|13240.5|13244.8|13238.8|13245.3|13240.7|13242.3|13237.9|246
1623306000000|2021-06-10 06:20:00|13244.7|13238.7|13242.1|13239.1|13244.9|13240.6|13241.6|13237.1|185
1623306300000|2021-06-10 06:25:00|13242|13239|13242.2|13236.2|13243.6|13239.6|13240.5|13235.9|175
1623306600000|2021-06-10 06:30:00|13240.7|13237.7|13241.8|13238.8|13243.4|13238.9|13240.3|13235.8|191
1623306900000|2021-06-10 06:35:00|13241.7|13238.7|13240.6|13237.6|13243|13238.7|13240.2|13236.2|169
1623307200000|2021-06-10 06:40:00|13240.5|13237.5|13238.8|13235.8|13241.8|13237.7|13238.7|13234.3|143
1623307500000|2021-06-10 06:45:00|13238.9|13235.9|13238.1|13235.1|13239.9|13236|13237.7|13233.1|175
1623307800000|2021-06-10 06:50:00|13237.9|13234.9|13239.4|13236.4|13241.7|13237.5|13237.9|13233.7|141
1623308100000|2021-06-10 06:55:00|13239.5|13236.5|13243|13240|13243.4|13240.3|13239.4|13235.4|175
1623308400000|2021-06-10 07:00:00|13242.9|13239.9|13241.4|13238.4|13245.2|13241.2|13240.5|13236.6|244
1623308700000|2021-06-10 07:05:00|13241.5|13238.5|13241|13238|13243|13238.8|13239.6|13235|173
1623309000000|2021-06-10 07:10:00|13241.1|13238.1|13243.9|13240.9|13245.9|13242.9|13240.9|13237.9|270
1623309300000|2021-06-10 07:15:00|13243.7|13240.7|13246.7|13240.7|13246.7|13242.3|13243.4|13239.8|167
1623309600000|2021-06-10 07:20:00|13246.5|13240.5|13251|13248|13251|13248|13245|13240.5|301
1623309900000|2021-06-10 07:25:00|13250.9|13247.9|13251.6|13248.6|13253.3|13249|13249.8|13245.9|221
1623310200000|2021-06-10 07:30:00|13251.5|13248.5|13253.2|13250.2|13254.1|13251|13250.9|13246.8|209
1623310500000|2021-06-10 07:35:00|13253.3|13250.3|13253.2|13250.2|13256.2|13252.2|13253|13248.8|247
1623310800000|2021-06-10 07:40:00|13253.1|13250.1|13249|13246|13254.5|13250.2|13245.1|13240.8|344
1623311100000|2021-06-10 07:45:00|13249.1|13246.1|13248.9|13245.9|13250.6|13246.9|13248.1|13244|192
1623311400000|2021-06-10 07:50:00|13249|13246|13250.1|13247.1|13252.2|13247.8|13248.8|13244.3|215
1623311700000|2021-06-10 07:55:00|13250.2|13247.2|13252.7|13249.7|13253.2|13250.2|13249.8|13245.2|186
1623312000000|2021-06-10 08:00:00|13252.6|13249.6|13253.2|13250.2|13255.6|13251.2|13252.5|13248.5|211
1623312300000|2021-06-10 08:05:00|13253.3|13250.3|13253|13250|13255.5|13251|13252.9|13248.3|126
1623312600000|2021-06-10 08:10:00|13253.1|13250.1|13256.6|13253.6|13256.8|13253.8|13253|13248.6|180
1623312900000|2021-06-10 08:15:00|13256.7|13253.7|13257.1|13254.1|13264.9|13260.6|13256.6|13252.4|277
1623313200000|2021-06-10 08:20:00|13257|13254|13256.2|13253.2|13258.3|13255.3|13256.2|13253.2|134
1623313500000|2021-06-10 08:25:00|13256.3|13253.3|13254.9|13248.9|13256.6|13253.6|13253.3|13248.8|184
1623313800000|2021-06-10 08:30:00|13254.8|13248.8|13254.4|13251.4|13256.1|13252|13252.7|13248.5|200
1623314100000|2021-06-10 08:35:00|13254.5|13251.5|13253|13250|13256|13252.5|13252.9|13248.9|162
1623314400000|2021-06-10 08:40:00|13252.9|13249.9|13253|13250|13254.6|13250.5|13252.8|13248.3|163
1623314700000|2021-06-10 08:45:00|13252.9|13249.9|13253|13250|13254.9|13250.9|13252.8|13248.9|140
1623315000000|2021-06-10 08:50:00|13253.1|13250.1|13253.4|13250.4|13255.7|13251.4|13252.9|13248.7|170
1623315300000|2021-06-10 08:55:00|13253.3|13250.3|13252.1|13249.1|13255.2|13250.7|13251.7|13247.5|139
1623315600000|2021-06-10 09:00:00|13252|13249|13250.8|13247.8|13253.6|13249.1|13250.4|13246.2|169
1623315900000|2021-06-10 09:05:00|13250.7|13247.7|13251.1|13248.1|13252.6|13248.2|13250|13246.6|103
1623316200000|2021-06-10 09:10:00|13251|13248|13249.8|13246.8|13252.1|13248.1|13248.7|13244.5|169
1623316500000|2021-06-10 09:15:00|13249.7|13246.7|13250.2|13247.2|13252.6|13248.5|13248.9|13244.6|209
1623316800000|2021-06-10 09:20:00|13250.3|13247.3|13253|13250|13254.4|13250.1|13250.2|13246.4|154
1623317100000|2021-06-10 09:25:00|13252.8|13249.8|13252.8|13249.8|13254.3|13249.9|13250.5|13246.6|198
1623317400000|2021-06-10 09:30:00|13252.7|13249.7|13252.9|13249.9|13254.8|13250.4|13252|13248.2|114
1623317700000|2021-06-10 09:35:00|13253|13250|13254.2|13251.2|13255.8|13251.3|13252.9|13249.2|169
1623318000000|2021-06-10 09:40:00|13254|13251|13254.9|13251.9|13256.5|13252|13253.2|13249.1|121
1623318300000|2021-06-10 09:45:00|13254.8|13251.8|13256.5|13250.5|13256.8|13252.6|13254.1|13249.6|159
1623318600000|2021-06-10 09:50:00|13256.6|13250.6|13256|13253|13257.6|13253.2|13255.1|13250.6|110
1623318900000|2021-06-10 09:55:00|13255.9|13252.9|13255|13252|13256.9|13253.2|13253.9|13249.4|192
1623319200000|2021-06-10 10:00:00|13255.1|13252.1|13255.2|13252.2|13256.6|13252.3|13254.8|13250.3|104
1623319500000|2021-06-10 10:05:00|13255.1|13252.1|13256.1|13253.1|13257.6|13253.4|13254.5|13251.5|111
1623319800000|2021-06-10 10:10:00|13255.3|13252.3|13255.8|13252.8|13257.7|13253.2|13255.2|13250.7|134
1623320100000|2021-06-10 10:15:00|13255.9|13252.9|13255.3|13252.3|13257.7|13253.3|13255|13250.6|135
1623320400000|2021-06-10 10:20:00|13255.2|13252.2|13255.4|13252.4|13257.3|13252.9|13254.9|13251.1|143
1623320700000|2021-06-10 10:25:00|13255.3|13252.3|13252.9|13249.9|13256.5|13252.3|13252.8|13248.4|167
1623321000000|2021-06-10 10:30:00|13253|13250|13253.9|13250.9|13255.5|13251.1|13252.5|13247.8|163
1623321300000|2021-06-10 10:35:00|13254|13251|13250.9|13247.9|13254.1|13251.1|13250.2|13245.5|146
1623321600000|2021-06-10 10:40:00|13251|13248|13251|13248|13252.7|13248.3|13250.1|13245.9|104
1623321900000|2021-06-10 10:45:00|13250.9|13247.9|13252|13249|13253.6|13249.1|13250.9|13246.5|83
1623322200000|2021-06-10 10:50:00|13251.9|13248.9|13250.7|13247.7|13253.5|13249.1|13250.2|13245.8|153
1623322500000|2021-06-10 10:55:00|13250.6|13247.6|13251.2|13245.2|13252.7|13248.4|13249.3|13244.9|171
1623322800000|2021-06-10 11:00:00|13251.1|13245.1|13247.8|13244.8|13251.5|13246.9|13247.7|13243.2|187
1623323100000|2021-06-10 11:05:00|13247.9|13244.9|13245.7|13242.7|13248.5|13245|13245.4|13240.8|116
1623323400000|2021-06-10 11:10:00|13245.6|13242.6|13245.1|13242.1|13247.1|13242.7|13244.8|13240.5|107
1623323700000|2021-06-10 11:15:00|13245|13242|13246.6|13243.6|13248.2|13244|13244.9|13240.7|152
1623324000000|2021-06-10 11:20:00|13246.5|13243.5|13248.3|13242.3|13248.4|13244|13245.8|13241.7|133
1623324300000|2021-06-10 11:25:00|13246.7|13243.7|13246.5|13243.5|13248.5|13244|13245.9|13241.4|121
1623324600000|2021-06-10 11:30:00|13246.4|13243.4|13250.3|13244.3|13250.4|13244.4|13245.3|13241.2|129
1623324900000|2021-06-10 11:35:00|13250.5|13244.5|13248.6|13245.6|13251|13246.5|13246.8|13242.4|155
1623325200000|2021-06-10 11:40:00|13248.7|13245.7|13250.1|13244.1|13251.3|13246.7|13248.7|13243.7|158
1623325500000|2021-06-10 11:45:00|13250|13244|13253.2|13247.2|13253.4|13247.4|13246.9|13240.9|337
1623325800000|2021-06-10 11:50:00|13253.1|13247.1|13251.2|13248.2|13254.1|13248.3|13250|13244.9|252
1623326100000|2021-06-10 11:55:00|13251.1|13248.1|13252.1|13246.1|13252.8|13248.2|13248.2|13243.6|287
1623326400000|2021-06-10 12:00:00|13252|13246|13256.8|13250.8|13257.8|13253|13250.2|13245.9|447
1623326700000|2021-06-10 12:05:00|13256.5|13250.5|13253.9|13247.9|13257|13252.3|13252.5|13247.7|307
1623327000000|2021-06-10 12:10:00|13253.8|13247.8|13250.2|13247.2|13254|13249.5|13250.2|13245.6|265
1623327300000|2021-06-10 12:15:00|13250.1|13247.1|13250.1|13247.1|13253.1|13249.1|13249.4|13245|186
1623327600000|2021-06-10 12:20:00|13250|13247|13250.7|13247.7|13252.8|13248.3|13248|13243.5|278
1623327900000|2021-06-10 12:25:00|13250.6|13247.6|13257.5|13251.5|13264.2|13258.2|13250.6|13246.3|248
1623328200000|2021-06-10 12:30:00|13257.3|13251.3|13255.6|13249.6|13268.3|13262.3|13251.1|13245.1|653
1623328500000|2021-06-10 12:35:00|13255.5|13249.5|13248.3|13242.3|13256.1|13250.1|13246.7|13242.2|520
1623328800000|2021-06-10 12:40:00|13248.5|13242.5|13248.1|13242.1|13248.5|13242.5|13241.1|13235.1|599
1623329100000|2021-06-10 12:45:00|13248|13242|13246.4|13240.4|13255.5|13249.5|13246.4|13240.4|573
1623329400000|2021-06-10 12:50:00|13246.5|13240.5|13244.9|13238.9|13247.1|13241.1|13242.4|13236.4|443
1623329700000|2021-06-10 12:55:00|13244.7|13238.7|13242.7|13236.7|13247.7|13241.7|13242.5|13236.5|487
1623330000000|2021-06-10 13:00:00|13243.1|13237.1|13247.9|13241.9|13247.9|13241.9|13238.2|13232.2|517
1623330300000|2021-06-10 13:05:00|13247.7|13241.7|13249.4|13243.4|13250|13244|13245.5|13239.5|435
1623330600000|2021-06-10 13:10:00|13249.2|13243.2|13251.6|13245.6|13252.7|13246.7|13246.9|13241.1|423
1623330900000|2021-06-10 13:15:00|13251.5|13245.5|13252.5|13246.5|13253.7|13248.5|13250.2|13244.2|347
1623331200000|2021-06-10 13:20:00|13252.6|13246.6|13253.2|13247.2|13253.7|13247.9|13250.8|13246|275
1623331500000|2021-06-10 13:25:00|13253.3|13247.3|13259.3|13253.3|13261.1|13255.4|13250.9|13246.2|365
1623331800000|2021-06-10 13:30:00|13259.4|13253.4|13254.6|13248.6|13262|13256.7|13254.5|13248.5|438
1623332100000|2021-06-10 13:35:00|13254.7|13248.7|13250.5|13244.5|13257.4|13251.4|13249.5|13243.5|355
1623332400000|2021-06-10 13:40:00|13250.4|13244.4|13249.2|13243.2|13253.7|13249.1|13248.2|13242.7|362
1623332700000|2021-06-10 13:45:00|13248.8|13242.8|13242.7|13236.7|13249.1|13244.5|13240.7|13236|378
1623333000000|2021-06-10 13:50:00|13242.9|13236.9|13240.3|13237.3|13243.7|13239.1|13239.8|13235.4|435
1623333300000|2021-06-10 13:55:00|13240.4|13237.4|13243.3|13240.3|13244.4|13240.4|13240.4|13236.6|397
1623333600000|2021-06-10 14:00:00|13243.2|13240.2|13243.6|13237.6|13245.4|13241.6|13240.7|13236.3|481
1623333900000|2021-06-10 14:05:00|13243.5|13237.5|13243|13240|13244.9|13240.4|13239.3|13234.4|483
1623334200000|2021-06-10 14:10:00|13244.4|13238.4|13241.7|13235.7|13246.3|13241.9|13239.2|13235.1|400
1623334500000|2021-06-10 14:15:00|13241.6|13235.6|13236.2|13233.2|13241.6|13236.6|13236.2|13231.7|444
1623334800000|2021-06-10 14:20:00|13237.7|13231.7|13235|13232|13239.2|13234.6|13233.9|13229.4|361
1623335100000|2021-06-10 14:25:00|13234.9|13231.9|13235.9|13232.9|13238.7|13234.3|13233.1|13228.6|272
1623335400000|2021-06-10 14:30:00|13236|13233|13238.9|13232.9|13239|13234.4|13233|13228.5|286
1623335700000|2021-06-10 14:35:00|13238.8|13232.8|13245.2|13239.2|13245.2|13240.4|13235.9|13231.4|337
1623336000000|2021-06-10 14:40:00|13243.8|13240.8|13245.9|13242.9|13247.5|13243.3|13243.8|13239.4|317
1623336300000|2021-06-10 14:45:00|13245.8|13242.8|13247.2|13244.2|13249.9|13245|13245.5|13241.8|246
1623336600000|2021-06-10 14:50:00|13247.1|13244.1|13250.2|13247.2|13251.7|13247.2|13247|13242.5|173
1623336900000|2021-06-10 14:55:00|13250.3|13247.3|13254.2|13248.2|13255.1|13250.8|13250.1|13245.6|259
1623337200000|2021-06-10 15:00:00|13254.1|13248.1|13248.5|13245.5|13254.1|13249.7|13247.9|13244.9|265
1623337500000|2021-06-10 15:05:00|13248.7|13245.7|13248.2|13242.2|13250.9|13247|13246.6|13241.9|203
1623337800000|2021-06-10 15:10:00|13248.1|13242.1|13248|13245|13249|13245|13245.7|13241.1|198
1623338100000|2021-06-10 15:15:00|13249.5|13243.5|13247.9|13244.9|13252.1|13247.8|13247.8|13243.5|233
1623338400000|2021-06-10 15:20:00|13248|13245|13248.3|13242.3|13251|13247.5|13246.6|13242.1|227
1623338700000|2021-06-10 15:25:00|13248.2|13242.2|13248.6|13245.6|13250.4|13245.9|13246.4|13241.1|204
1623339000000|2021-06-10 15:30:00|13248.5|13245.5|13247|13244|13249.8|13245.5|13245.6|13240.9|307
1623339300000|2021-06-10 15:35:00|13247.1|13244.1|13245.4|13242.4|13248.3|13244.1|13243.7|13240.2|275
1623339600000|2021-06-10 15:40:00|13247|13241|13248.3|13242.3|13250.1|13245.6|13244.9|13240.4|286
1623339900000|2021-06-10 15:45:00|13248.4|13242.4|13244.2|13241.2|13248.8|13244.2|13244.1|13239.7|383
1623340200000|2021-06-10 15:50:00|13244.3|13241.3|13242.8|13239.8|13245.2|13241.4|13242|13238.6|262
1623340500000|2021-06-10 15:55:00|13242.7|13239.7|13241.6|13238.6|13244.7|13241.1|13240.6|13237|291
1623340800000|2021-06-10 16:00:00|13241.5|13238.5|13242.3|13239.3|13243.5|13239.4|13240.1|13235.6|214
1623341100000|2021-06-10 16:05:00|13242.4|13239.4|13243.5|13240.5|13246.7|13242.2|13239.9|13236|304
1623341400000|2021-06-10 16:10:00|13243.6|13240.6|13245.3|13239.3|13246.6|13242.1|13243|13238.4|331
1623341700000|2021-06-10 16:15:00|13243.9|13240.9|13244.5|13238.5|13244.6|13240.9|13241.2|13236.9|245
1623342000000|2021-06-10 16:20:00|13244.6|13238.6|13242.7|13239.7|13244.7|13240.6|13242.1|13237.9|206
1623342300000|2021-06-10 16:25:00|13242.8|13239.8|13241.5|13238.5|13244.6|13240.1|13241.4|13237.5|148
1623342600000|2021-06-10 16:30:00|13241.4|13238.4|13240.9|13237.9|13242.7|13238.8|13239.4|13235.4|181
1623342900000|2021-06-10 16:35:00|13240.8|13237.8|13236.6|13233.6|13241.9|13237.9|13236.3|13233.3|148
1623343200000|2021-06-10 16:40:00|13236.8|13233.8|13237.3|13234.3|13240.2|13235.6|13235.9|13232.4|198
1623343500000|2021-06-10 16:45:00|13237.4|13234.4|13238.4|13232.4|13239.7|13235.5|13237|13232.4|169
1623343800000|2021-06-10 16:50:00|13236.8|13233.8|13238.1|13232.1|13239|13234.3|13235.7|13231.2|172
1623344100000|2021-06-10 16:55:00|13236.7|13233.7|13236.4|13233.4|13239.2|13234.8|13236.4|13232|169
1623344400000|2021-06-10 17:00:00|13237.6|13231.6|13238.9|13235.9|13240.6|13236|13236|13231.5|256
1623344700000|2021-06-10 17:05:00|13238.8|13235.8|13237.6|13231.6|13239.8|13235.9|13235.9|13231.2|287
1623345000000|2021-06-10 17:10:00|13237.7|13231.7|13234.9|13231.9|13237.7|13233|13234.5|13230|210
1623345300000|2021-06-10 17:15:00|13236.4|13230.4|13237.9|13231.9|13238.3|13233.7|13234.4|13229.9|162
1623345600000|2021-06-10 17:20:00|13238|13232|13238.6|13235.6|13240.4|13235.6|13236.9|13231.8|170
1623345900000|2021-06-10 17:25:00|13240|13234|13241.4|13235.4|13242.1|13237.6|13238.8|13234|207
1623346200000|2021-06-10 17:30:00|13241.5|13235.5|13242.8|13236.8|13242.8|13238.4|13240.1|13235.4|167
1623346500000|2021-06-10 17:35:00|13241.3|13238.3|13241|13235|13243.1|13238.5|13239.5|13235|181
1623346800000|2021-06-10 17:40:00|13240.9|13234.9|13240.7|13237.7|13242.1|13237.7|13239|13234.6|156
1623347100000|2021-06-10 17:45:00|13240.6|13237.6|13240.8|13237.8|13243|13238.5|13240.2|13235.7|149
1623347400000|2021-06-10 17:50:00|13240.9|13237.9|13240.6|13237.6|13242.7|13238.2|13240.3|13235.9|121
1623347700000|2021-06-10 17:55:00|13240.5|13237.5|13238.9|13235.9|13242|13237.6|13238.7|13234.5|130
1623348000000|2021-06-10 18:00:00|13239|13236|13239.3|13236.3|13241|13236.6|13238.9|13234.6|104
1623348300000|2021-06-10 18:05:00|13239.2|13236.2|13238.9|13235.9|13240.6|13236.3|13237.8|13233.3|119
1623348600000|2021-06-10 18:10:00|13239|13236|13239.1|13236.1|13240.6|13236.4|13238.2|13233.8|125
1623348900000|2021-06-10 18:15:00|13239|13236|13238.4|13235.4|13240.8|13236.3|13238.4|13234|108
1623349200000|2021-06-10 18:20:00|13238.3|13235.3|13240.5|13234.5|13240.8|13236.3|13238.1|13234|128
1623349500000|2021-06-10 18:25:00|13239|13236|13239.4|13236.4|13240.6|13236.5|13238.6|13234.3|106
1623349800000|2021-06-10 18:30:00|13239.5|13236.5|13238.2|13235.2|13240.4|13236.9|13238.2|13233.9|111
1623350100000|2021-06-10 18:35:00|13238.3|13235.3|13238.9|13235.9|13240.4|13236|13238.2|13233.8|112
1623350400000|2021-06-10 18:40:00|13238.8|13235.8|13238.2|13235.2|13240.4|13235.8|13237|13232.8|113
1623350700000|2021-06-10 18:45:00|13238.4|13235.4|13237.1|13234.1|13240.4|13236.1|13237|13232.8|110
1623351000000|2021-06-10 18:50:00|13237|13234|13236.4|13233.4|13239.3|13234.9|13235.9|13231.4|128
1623351300000|2021-06-10 18:55:00|13236.3|13233.3|13237.2|13234.2|13238.8|13234.6|13236.3|13231.8|96
1623351600000|2021-06-10 19:00:00|13238.7|13232.7|13239.8|13233.8|13239.9|13235.3|13236.8|13232.4|132
1623351900000|2021-06-10 19:05:00|13238.3|13235.3|13237.4|13234.4|13239.6|13235.4|13237.2|13232.8|79
1623352200000|2021-06-10 19:10:00|13237.3|13234.3|13235.5|13232.5|13238.6|13234.4|13235.5|13230.9|113
1623352500000|2021-06-10 19:15:00|13235.6|13232.6|13234.6|13231.6|13237.2|13232.6|13234.3|13229.8|103
1623352800000|2021-06-10 19:20:00|13234.7|13231.7|13236.4|13230.4|13237|13232.3|13234.1|13229.6|172
1623353100000|2021-06-10 19:25:00|13236.5|13230.5|13237|13231|13237.6|13232.4|13234.9|13230.2|161
1623353400000|2021-06-10 19:30:00|13237.1|13231.1|13238.7|13232.7|13238.8|13233.8|13235.8|13230.7|204
1623353700000|2021-06-10 19:35:00|13238.8|13232.8|13236.8|13233.8|13239.6|13234.6|13236.7|13232.2|169
1623354000000|2021-06-10 19:40:00|13236.7|13233.7|13236.5|13233.5|13238.4|13233.9|13236.2|13231.2|113
1623354300000|2021-06-10 19:45:00|13238|13232|13238.7|13235.7|13240.2|13236|13236.4|13232|144
1623354600000|2021-06-10 19:50:00|13238.8|13235.8|13237.9|13234.9|13240|13235.8|13237.9|13233.3|157
1623354900000|2021-06-10 19:55:00|13238|13235|13242|13236|13242|13237.3|13237.9|13233.5|163
1623355200000|2021-06-10 20:00:00|13240.4|13237.4|13238.8|13235.8|13243|13237.4|13238.8|13234.3|132
1623355500000|2021-06-10 20:05:00|13238.9|13235.9|13238.8|13235.8|13240.7|13236|13238.6|13234.2|89
1623355800000|2021-06-10 20:10:00|13238.7|13235.7|13238.7|13235.7|13240.4|13235.9|13238.5|13234.1|72
1623356100000|2021-06-10 20:15:00|13238.8|13235.8|13238.4|13235.4|13240.3|13235.8|13238.2|13233.5|79
1623356400000|2021-06-10 20:20:00|13238.3|13235.3|13240|13234|13240.1|13235.5|13238.2|13233.7|59
1623356700000|2021-06-10 20:25:00|13238.4|13235.4|13238.4|13235.4|13240.1|13235.5|13238.2|13233.6|67
1623357000000|2021-06-10 20:30:00|13239.8|13233.8|13240|13234|13240.3|13235.4|13238.3|13233|98
1623357300000|2021-06-10 20:35:00|13239.9|13233.9|13240.1|13234.1|13240.4|13234.4|13239.8|13233.8|61
1623357600000|2021-06-10 20:40:00|13240|13234|13240|13234|13240.5|13234.5|13240|13234|60
1623357900000|2021-06-10 20:45:00|13240.1|13234.1|13239.9|13233.9|13240.8|13234.8|13239.8|13233.8|82
1623358200000|2021-06-10 20:50:00|13240.1|13234.1|13241.9|13235.9|13244.3|13238.3|13239.4|13233.4|172
1623358500000|2021-06-10 20:55:00|13242|13236|13245.6|13236.2|13246.7|13239.4|13240.9|13234.9|215
1623358800000|2021-06-10 21:00:00|13245.8|13236|13245.9|13231.7|13247.1|13236.3|13245.1|13231.3|51
1623359100000|2021-06-10 21:05:00|13243.9|13228.9|13247.2|13232.2|13248.3|13233.3|13242.5|13227.5|86
1623359400000|2021-06-10 21:10:00|13247|13232|13246.5|13231.5|13248.3|13233.3|13243.4|13228.4|94
1623359700000|2021-06-10 21:15:00|13247.9|13232.9|13246.8|13231.8|13248.1|13233.3|13243.6|13228.6|106
1623360000000|2021-06-10 21:20:00|13246.9|13231.9|13243.6|13229.6|13248|13233|13243.6|13228.7|96
1623360300000|2021-06-10 21:25:00|13245.6|13230.2|13245|13230.9|13247.8|13233.8|13243.6|13229|112
1623360600000|2021-06-10 21:30:00|13246.6|13231.6|13244.4|13231|13247.5|13232.5|13242.9|13229.9|155
1623360900000|2021-06-10 21:35:00|13244.3|13230.7|13243.6|13231.7|13247|13232.4|13243|13229.3|142
1623361200000|2021-06-10 21:40:00|13246.8|13231.8|13244.8|13232|13247.1|13233.2|13243.6|13230.2|80
1623361500000|2021-06-10 21:45:00|13244.5|13231.8|13244.4|13230.7|13247.2|13234|13241.7|13229.2|141
1623361800000|2021-06-10 21:50:00|13244.1|13230.6|13246.4|13231.7|13247.7|13233.7|13243|13229|136
1623362100000|2021-06-10 21:55:00|13246.6|13231.5|13244.3|13229.3|13248.2|13233.9|13243.1|13229.3|119
1623362400000|2021-06-10 22:00:00|13243.9|13228.9|13241.6|13233.2|13244.5|13234.2|13238.7|13228.9|224
1623362700000|2021-06-10 22:05:00|13241.4|13233.1|13241.1|13232.8|13242|13234.5|13238|13231.8|128
1623363000000|2021-06-10 22:10:00|13240.3|13233.7|13239.9|13233.9|13241.4|13234|13237.9|13231.8|115
1623363300000|2021-06-10 22:15:00|13239.4|13233|13239.8|13232.5|13241.4|13233.8|13237.7|13231.7|113
1623363600000|2021-06-10 22:20:00|13240.3|13233.4|13239.4|13232.7|13240.7|13233.7|13237.6|13231.6|117
1623363900000|2021-06-10 22:25:00|13240.1|13233.2|13239|13233|13240.5|13233.7|13237.8|13231.8|132
1623364200000|2021-06-10 22:30:00|13238.4|13232.4|13239.3|13233.3|13240.6|13233.9|13237.8|13231.8|154
1623364500000|2021-06-10 22:35:00|13239.5|13233.4|13239.6|13233.6|13241.7|13234.1|13239.5|13232.2|114
1623364800000|2021-06-10 22:40:00|13239.7|13233.7|13239.9|13233.9|13241.2|13234.1|13239.5|13232.5|111
1623365100000|2021-06-10 22:45:00|13240.2|13233.1|13239.4|13233.4|13241.8|13234.2|13238.9|13232.6|97
1623365400000|2021-06-10 22:50:00|13239.7|13233|13239.6|13233.6|13240.5|13233.8|13239|13232.6|98
1623365700000|2021-06-10 22:55:00|13240.4|13233.4|13239.2|13233.2|13241.4|13233.8|13239|13232.2|87
1623366000000|2021-06-10 23:00:00|13239|13233|13238.1|13232.1|13239.2|13233.2|13237.5|13231.5|124
1623366300000|2021-06-10 23:05:00|13237.7|13231.7|13237.6|13231.6|13238|13232|13237.2|13231.2|95
1623366600000|2021-06-10 23:10:00|13237.5|13231.5|13238.1|13232.1|13238.1|13232.1|13237.2|13231.2|102
1623366900000|2021-06-10 23:15:00|13237.9|13231.9|13238.7|13232.7|13239.1|13233.1|13237.8|13231.8|89
1623367200000|2021-06-10 23:20:00|13238.8|13232.8|13239|13233|13239.6|13233.6|13238.7|13232.7|98
1623367500000|2021-06-10 23:25:00|13239.2|13233.2|13239.5|13233.5|13239.9|13233.9|13239.1|13233.1|88
1623367800000|2021-06-10 23:30:00|13239.3|13233.3|13238.1|13235.1|13239.9|13235.1|13238|13233.3|90
1623368100000|2021-06-10 23:35:00|13239.5|13233.5|13239.5|13233.5|13239.7|13235.1|13238|13233.4|52
1623368400000|2021-06-10 23:40:00|13239.4|13233.4|13238|13235|13239.8|13235.2|13238|13233.3|60
1623368700000|2021-06-10 23:45:00|13239.5|13233.5|13240.7|13234.7|13240.9|13236.3|13237.9|13233.3|78
1623369000000|2021-06-10 23:50:00|13239.3|13236.3|13240.8|13234.8|13240.9|13236.4|13238.9|13234.2|70
1623369300000|2021-06-10 23:55:00|13240.7|13234.7|13242.1|13236.1|13242.1|13237.4|13240.3|13234.7|102
1623369600000|2021-06-11 00:00:00|13242.4|13236.4|13236.3|13230.3|13242.4|13236.4|13236|13230|229
1623369900000|2021-06-11 00:05:00|13236.4|13230.4|13234.5|13231.5|13236.4|13231.8|13234.4|13229.9|75
1623370200000|2021-06-11 00:10:00|13234.6|13231.6|13235.8|13229.8|13236.2|13231.8|13234.2|13229.7|85
1623370500000|2021-06-11 00:15:00|13235.7|13229.7|13235.6|13229.6|13235.8|13231.3|13233.9|13229.4|98
1623370800000|2021-06-11 00:20:00|13235.7|13229.7|13235.4|13229.4|13236.3|13231.9|13233.9|13229.3|116
1623371100000|2021-06-11 00:25:00|13235.3|13229.3|13238.6|13235.6|13240.3|13235.8|13233.7|13229.1|167
1623371400000|2021-06-11 00:30:00|13238.7|13235.7|13238.3|13235.3|13240.2|13235.7|13237.8|13233.3|104
1623371700000|2021-06-11 00:35:00|13238.2|13235.2|13237.2|13234.2|13240.3|13235.9|13237.1|13232.6|89
1623372000000|2021-06-11 00:40:00|13237.1|13234.1|13237.1|13234.1|13238.7|13234.3|13237|13232.5|61
1623372300000|2021-06-11 00:45:00|13236.9|13233.9|13236.6|13233.6|13238.5|13234.1|13236.6|13232|76
1623372600000|2021-06-11 00:50:00|13236.7|13233.7|13235.6|13232.6|13238.5|13233.9|13235.1|13230.5|134
1623372900000|2021-06-11 00:55:00|13237|13231|13238|13232|13239.1|13234.6|13235.6|13231|149
1623373200000|2021-06-11 01:00:00|13237.9|13231.9|13234|13231|13237.9|13233.5|13233.6|13230.1|162
1623373500000|2021-06-11 01:05:00|13234.1|13231.1|13234.7|13231.7|13236.4|13232.1|13233.9|13229.6|116
1623373800000|2021-06-11 01:10:00|13234.6|13231.6|13233.3|13227.3|13236.2|13231.6|13231.1|13226.6|155
1623374100000|2021-06-11 01:15:00|13233.4|13227.4|13230.7|13227.7|13233.5|13229|13230.7|13226.1|105
1623374400000|2021-06-11 01:20:00|13230.8|13227.8|13229.2|13226.2|13231.3|13227.9|13228.8|13224.3|149
1623374700000|2021-06-11 01:25:00|13229.1|13226.1|13229.5|13223.5|13230.8|13226.4|13227.4|13222.9|152
1623375000000|2021-06-11 01:30:00|13229.4|13223.4|13230.9|13227.9|13232.6|13228.5|13227.9|13223.4|164
1623375300000|2021-06-11 01:35:00|13230.8|13227.8|13229.3|13226.3|13231.5|13227.9|13227.8|13223.4|193
1623375600000|2021-06-11 01:40:00|13229.4|13226.4|13229|13226|13230.7|13226.6|13228.9|13224.4|115
1623375900000|2021-06-11 01:45:00|13229.1|13226.1|13226.5|13223.5|13229.3|13226.1|13225.7|13221.8|154
1623376200000|2021-06-11 01:50:00|13226.4|13223.4|13224.9|13221.9|13229.1|13224.9|13224.9|13220.6|140
1623376500000|2021-06-11 01:55:00|13224.8|13221.8|13226.6|13223.6|13228.3|13223.8|13224.3|13219.8|189
1623376800000|2021-06-11 02:00:00|13226.7|13223.7|13229.2|13226.2|13230.8|13226.3|13226.7|13222.3|83
1623377100000|2021-06-11 02:05:00|13229.1|13226.1|13230.8|13227.8|13232|13227.9|13229.1|13224.6|85
1623377400000|2021-06-11 02:10:00|13230.9|13227.9|13230.5|13227.5|13232.5|13228.1|13230.1|13225.5|95
1623377700000|2021-06-11 02:15:00|13231.8|13225.8|13230|13227|13231.8|13227.3|13229.6|13225.1|90
1623378000000|2021-06-11 02:20:00|13230.1|13227.1|13229.6|13226.6|13231.8|13227.4|13229.4|13225.2|79
1623378300000|2021-06-11 02:25:00|13229.5|13226.5|13232.2|13226.2|13232.3|13228.1|13229.3|13224.8|105
1623378600000|2021-06-11 02:30:00|13232.3|13226.3|13230.1|13227.1|13232.3|13228|13229.8|13225.4|114
1623378900000|2021-06-11 02:35:00|13230|13227|13229.2|13226.2|13230.8|13227.1|13228.7|13224.3|104
1623379200000|2021-06-11 02:40:00|13229.3|13226.3|13228.3|13225.3|13230.6|13226.3|13227.8|13223.8|90
1623379500000|2021-06-11 02:45:00|13228.2|13225.2|13227.2|13224.2|13228.8|13225.3|13227.1|13222.7|69
1623379800000|2021-06-11 02:50:00|13227.3|13224.3|13225.1|13222.1|13228.4|13224.3|13224.5|13220.1|111
1623380100000|2021-06-11 02:55:00|13225|13222|13224.9|13218.9|13226.6|13222.1|13223.4|13218.9|132
1623380400000|2021-06-11 03:00:00|13225|13219|13223.7|13217.7|13225|13220.7|13222.1|13217.4|144
1623380700000|2021-06-11 03:05:00|13223.8|13217.8|13222.1|13219.1|13224.5|13219.9|13221.9|13217.5|125
1623381000000|2021-06-11 03:10:00|13222.2|13219.2|13223.2|13220.2|13224.9|13220.4|13222.1|13217.6|117
1623381300000|2021-06-11 03:15:00|13223.3|13220.3|13224.8|13218.8|13224.9|13220.6|13223.1|13218.6|86
1623381600000|2021-06-11 03:20:00|13224.9|13218.9|13223.1|13220.1|13224.9|13220.4|13222.8|13218.3|76
1623381900000|2021-06-11 03:25:00|13223|13220|13224.7|13221.7|13226.1|13221.8|13222.8|13219|85
1623382200000|2021-06-11 03:30:00|13224.8|13221.8|13224.4|13221.4|13226.2|13221.9|13224.2|13220|73
1623382500000|2021-06-11 03:35:00|13224.3|13221.3|13224.9|13218.9|13225.9|13221.6|13223.1|13218.5|78
1623382800000|2021-06-11 03:40:00|13223.3|13220.3|13222.8|13219.8|13225|13220.5|13221.1|13216.8|139
1623383100000|2021-06-11 03:45:00|13222.9|13219.9|13221.2|13218.2|13224.3|13220.1|13221|13216.6|99
1623383400000|2021-06-11 03:50:00|13221.3|13218.3|13222|13219|13223|13219.1|13220.9|13216.6|107
1623383700000|2021-06-11 03:55:00|13222.1|13219.1|13221.9|13218.9|13223.8|13219.4|13221.6|13217.4|104
1623384000000|2021-06-11 04:00:00|13221.8|13218.8|13221.9|13218.9|13223.5|13219|13221.4|13217.3|194
1623384300000|2021-06-11 04:05:00|13221.8|13218.8|13222|13219|13223.7|13219.2|13221.7|13217.3|123
1623384600000|2021-06-11 04:10:00|13222.1|13219.1|13223.4|13217.4|13223.5|13219.1|13221.6|13217.3|110
1623384900000|2021-06-11 04:15:00|13223.3|13217.3|13219.9|13216.9|13223.5|13218.8|13219.8|13215.4|111
1623385200000|2021-06-11 04:20:00|13220.3|13217.3|13218.2|13215.2|13222.3|13217.8|13216.1|13212.5|153
1623385500000|2021-06-11 04:25:00|13219.6|13213.6|13218|13215|13219.6|13215.3|13218|13213.6|55
1623385800000|2021-06-11 04:30:00|13218.1|13215.1|13219.5|13216.5|13220.8|13216.5|13218.1|13213.7|75
1623386100000|2021-06-11 04:35:00|13219.4|13216.4|13219.6|13216.6|13221.2|13217|13219.3|13215|53
1623386400000|2021-06-11 04:40:00|13219.7|13216.7|13219.6|13216.6|13221|13216.8|13219.4|13215|44
1623386700000|2021-06-11 04:45:00|13219.4|13216.4|13220.1|13217.1|13221.5|13217.2|13219.4|13215.2|60
1623387000000|2021-06-11 04:50:00|13220|13217|13219.7|13216.7|13220.2|13217.2|13219.6|13216.6|71
1623387300000|2021-06-11 04:55:00|13219.8|13216.8|13220.6|13217.6|13222.1|13217.7|13219.6|13215.9|69
1623387600000|2021-06-11 05:00:00|13220.5|13217.5|13220.9|13217.9|13222.4|13218.1|13220.5|13216|70
1623387900000|2021-06-11 05:05:00|13220.8|13217.8|13220.7|13217.7|13222.3|13218.1|13220.7|13216.1|68
1623388200000|2021-06-11 05:10:00|13220.6|13217.6|13222|13216|13222.4|13217.9|13220.1|13215.7|99
1623388500000|2021-06-11 05:15:00|13221.9|13215.9|13220.4|13217.4|13221.9|13217.5|13220.1|13215.6|65
1623388800000|2021-06-11 05:20:00|13220.2|13217.2|13221.2|13218.2|13223|13218.5|13220.2|13215.8|90
1623389100000|2021-06-11 05:25:00|13221.1|13218.1|13221.1|13218.1|13222.6|13218.3|13220.9|13216.4|96
1623389400000|2021-06-11 05:30:00|13221|13218|13220.6|13217.6|13223|13218.5|13220.5|13216|83
1623389700000|2021-06-11 05:35:00|13220.5|13217.5|13220.5|13217.5|13222.1|13217.6|13220.2|13215.6|88
1623390000000|2021-06-11 05:40:00|13220.4|13217.4|13220.8|13217.8|13222|13218.1|13220.3|13215.9|75
1623390300000|2021-06-11 05:45:00|13220.9|13217.9|13222.2|13216.2|13222.2|13218|13220.5|13216.1|50
1623390600000|2021-06-11 05:50:00|13222.3|13216.3|13221.2|13218.2|13222.7|13218.3|13220.8|13216.2|69
1623390900000|2021-06-11 05:55:00|13221.1|13218.1|13225.5|13219.5|13225.6|13221.1|13220.7|13216.5|129
1623391200000|2021-06-11 06:00:00|13225.6|13219.6|13225.1|13222.1|13227.7|13223.3|13224.1|13219.5|152
1623391500000|2021-06-11 06:05:00|13226.6|13220.6|13222.9|13216.9|13226.6|13222|13221.1|13216.7|196
1623391800000|2021-06-11 06:10:00|13221.4|13218.4|13221.6|13218.6|13222.6|13218.6|13219.9|13215.7|165
1623392100000|2021-06-11 06:15:00|13221.7|13218.7|13223|13217|13223|13218.9|13220.9|13216.5|172
1623392400000|2021-06-11 06:20:00|13221.5|13218.5|13221.8|13218.8|13223.3|13218.8|13219.8|13215|151
1623392700000|2021-06-11 06:25:00|13221.7|13218.7|13223.6|13220.6|13225.3|13220.7|13221.5|13217.3|136
1623393000000|2021-06-11 06:30:00|13223.7|13220.7|13221.8|13218.8|13224.7|13220.7|13220.3|13216.1|177
1623393300000|2021-06-11 06:35:00|13221.7|13218.7|13226|13223|13227.4|13223.1|13221.5|13217.4|167
1623393600000|2021-06-11 06:40:00|13226.1|13223.1|13227.3|13224.3|13229.2|13224.6|13224|13220|172
1623393900000|2021-06-11 06:45:00|13227.2|13224.2|13228.7|13225.7|13230.8|13226.4|13227.2|13223.5|136
1623394200000|2021-06-11 06:50:00|13228.8|13225.8|13225.9|13222.9|13229.5|13226|13225.2|13220.8|188
1623394500000|2021-06-11 06:55:00|13226.4|13223.4|13228.1|13222.1|13228.5|13224.1|13226.1|13221.7|168
1623394800000|2021-06-11 07:00:00|13228.2|13222.2|13224.2|13221.2|13228.3|13223.8|13223|13218.7|251
1623395100000|2021-06-11 07:05:00|13224.3|13221.3|13223.8|13220.8|13226.6|13222|13223.6|13219.1|231
1623395400000|2021-06-11 07:10:00|13223.7|13220.7|13224.9|13221.9|13226.7|13222.3|13222.6|13218.3|208
1623395700000|2021-06-11 07:15:00|13225|13222|13224.3|13218.3|13227.7|13223.3|13222.9|13218.2|215
1623396000000|2021-06-11 07:20:00|13222.8|13219.8|13220.6|13217.6|13223.8|13220|13220.6|13216.1|228
1623396300000|2021-06-11 07:25:00|13220.3|13217.3|13226.4|13220.4|13226.4|13221.4|13219.6|13215|251
1623396600000|2021-06-11 07:30:00|13226.3|13220.3|13224.6|13218.6|13227.4|13222.9|13223.2|13218.5|212
1623396900000|2021-06-11 07:35:00|13224.7|13218.7|13222.4|13219.4|13224.7|13220.3|13220.3|13216|248
1623397200000|2021-06-11 07:40:00|13222.3|13219.3|13221.6|13218.6|13224.2|13219.8|13220.9|13216.3|162
1623397500000|2021-06-11 07:45:00|13221.9|13218.9|13220.1|13217.1|13223.4|13219|13219.1|13214.4|184
1623397800000|2021-06-11 07:50:00|13220|13217|13220.2|13217.2|13221.3|13217.3|13218.1|13215.1|143
1623398100000|2021-06-11 07:55:00|13220.3|13217.3|13221|13218|13221.9|13218.4|13220.2|13215.8|71
1623398400000|2021-06-11 08:00:00|13220.9|13217.9|13222|13219|13225.4|13220.8|13220.4|13215.9|242
1623398700000|2021-06-11 08:05:00|13222.1|13219.1|13222.4|13219.4|13227.3|13222.9|13221.9|13217.4|215
1623399000000|2021-06-11 08:10:00|13222.5|13219.5|13223|13220|13224.4|13220.3|13220.5|13216.1|138
1623399300000|2021-06-11 08:15:00|13223.1|13220.1|13225.4|13219.4|13225.5|13220.9|13221|13216.5|196
1623399600000|2021-06-11 08:20:00|13224|13221|13227.2|13224.2|13228.9|13224.3|13224|13219.6|230
1623399900000|2021-06-11 08:25:00|13227.1|13224.1|13226.9|13223.9|13229.4|13224.8|13226.2|13222|136
1623400200000|2021-06-11 08:30:00|13227|13224|13228.9|13225.9|13230.9|13226.5|13227|13222.5|232
1623400500000|2021-06-11 08:35:00|13228.8|13225.8|13228|13225|13231.8|13227.2|13227.6|13223.2|196
1623400800000|2021-06-11 08:40:00|13228.1|13225.1|13229.5|13223.5|13231.2|13226.7|13227.8|13223.4|159
1623401100000|2021-06-11 08:45:00|13229.4|13223.4|13230.7|13224.7|13231.6|13227|13226.9|13222.6|179
1623401400000|2021-06-11 08:50:00|13230.8|13224.8|13229.9|13226.9|13231.6|13227|13227.5|13223.3|178
1623401700000|2021-06-11 08:55:00|13229.7|13226.7|13230|13227|13232.7|13228.2|13228.8|13224.3|219
1623402000000|2021-06-11 09:00:00|13229.9|13226.9|13228.8|13225.8|13231.3|13226.9|13228.1|13224.3|175
1623402300000|2021-06-11 09:05:00|13228.9|13225.9|13230.1|13227.1|13231.4|13227.2|13227.9|13223.3|118
1623402600000|2021-06-11 09:10:00|13230|13227|13229.1|13226.1|13231.8|13227.2|13229|13225.1|143
1623402900000|2021-06-11 09:15:00|13229.2|13226.2|13229.8|13226.8|13231.6|13227.2|13228.9|13224.4|179
1623403200000|2021-06-11 09:20:00|13229.7|13226.7|13229.7|13226.7|13232|13228.6|13229.5|13225.3|139
1623403500000|2021-06-11 09:25:00|13229.5|13226.5|13229|13226|13232.3|13228|13227.8|13224.3|213
1623403800000|2021-06-11 09:30:00|13229.1|13226.1|13232.2|13229.2|13233.3|13229.9|13229.1|13224.8|153
1623404100000|2021-06-11 09:35:00|13232.3|13229.3|13232|13229|13234.3|13229.8|13231.9|13227.5|133
1623404400000|2021-06-11 09:40:00|13232.1|13229.1|13229.6|13226.6|13232.1|13229.1|13229.2|13225.8|128
1623404700000|2021-06-11 09:45:00|13229.5|13226.5|13232.7|13226.7|13233.6|13229.6|13229.4|13225.6|207
1623405000000|2021-06-11 09:50:00|13231.3|13228.3|13231.6|13228.6|13232.9|13228.7|13230.8|13226.4|148
1623405300000|2021-06-11 09:55:00|13231.5|13228.5|13235.8|13232.8|13237.6|13233|13231.5|13227.9|153
1623405600000|2021-06-11 10:00:00|13235.6|13232.6|13235|13232|13237.7|13233.2|13234.7|13230.3|129
1623405900000|2021-06-11 10:05:00|13235.1|13232.1|13234.4|13231.4|13237.3|13232.7|13234.1|13229.7|141
1623406200000|2021-06-11 10:10:00|13234.2|13231.2|13233.7|13230.7|13236.8|13232.3|13233.5|13229.1|212
1623406500000|2021-06-11 10:15:00|13235.2|13229.2|13235.2|13229.2|13235.6|13231.1|13233.5|13229.1|108
1623406800000|2021-06-11 10:20:00|13235.4|13229.4|13233.9|13230.9|13235.4|13231|13233.4|13229.1|101
1623407100000|2021-06-11 10:25:00|13233.8|13230.8|13232.7|13229.7|13235.4|13231|13232.7|13228.2|121
1623407400000|2021-06-11 10:30:00|13232.8|13229.8|13231.7|13228.7|13234.5|13230.3|13231|13226.5|141
1623407700000|2021-06-11 10:35:00|13231.6|13228.6|13234.3|13228.3|13234.3|13229.9|13230.3|13225.8|142
1623408000000|2021-06-11 10:40:00|13234.2|13228.2|13238.5|13232.5|13238.5|13233.2|13232.8|13228.2|197
1623408300000|2021-06-11 10:45:00|13238.3|13232.3|13236.4|13233.4|13238.7|13234.1|13236.4|13232|146
1623408600000|2021-06-11 10:50:00|13236.5|13233.5|13236.1|13233.1|13238.7|13234.1|13236|13231.7|123
1623408900000|2021-06-11 10:55:00|13236.2|13233.2|13236|13233|13237.8|13233.6|13235.8|13231.3|149
1623409200000|2021-06-11 11:00:00|13237.6|13231.6|13237.1|13234.1|13238.6|13234.3|13236|13231.6|128
1623409500000|2021-06-11 11:05:00|13237|13234|13236.2|13233.2|13237.6|13234.2|13235.4|13231|130
1623409800000|2021-06-11 11:10:00|13237.7|13231.7|13237.5|13234.5|13239.8|13235.4|13236|13231.5|216
1623410100000|2021-06-11 11:15:00|13237.4|13234.4|13237.6|13234.6|13239.4|13234.8|13237.3|13232.7|143
1623410400000|2021-06-11 11:20:00|13237.7|13234.7|13237.4|13234.4|13239.1|13234.8|13236.9|13232.5|134
1623410700000|2021-06-11 11:25:00|13237.5|13234.5|13242.1|13236.1|13242.2|13237.7|13237.3|13233.4|139
1623411000000|2021-06-11 11:30:00|13242.2|13236.2|13240.9|13237.9|13243.5|13239.1|13240.7|13236.2|188
1623411300000|2021-06-11 11:35:00|13240.8|13237.8|13241|13238|13242.8|13238.5|13240.8|13236.2|150
1623411600000|2021-06-11 11:40:00|13241.1|13238.1|13241.2|13238.2|13242.8|13238.4|13240.7|13236.5|117
1623411900000|2021-06-11 11:45:00|13241.3|13238.3|13243.1|13237.1|13243.1|13238.7|13241.2|13236.4|121
1623412200000|2021-06-11 11:50:00|13243|13237|13243.9|13237.9|13244.7|13240.1|13241|13236.5|180
1623412500000|2021-06-11 11:55:00|13242.5|13239.5|13246.6|13240.6|13246.6|13242.1|13242.4|13238.3|137
1623412800000|2021-06-11 12:00:00|13245.9|13239.9|13242.6|13236.6|13246.1|13241.5|13240.9|13236.4|199
1623413100000|2021-06-11 12:05:00|13242.5|13236.5|13247.2|13241.2|13247.5|13243|13242|13236.5|255
1623413400000|2021-06-11 12:10:00|13247.4|13241.4|13247.1|13244.1|13249|13244.7|13245.4|13241.1|256
1623413700000|2021-06-11 12:15:00|13247.4|13244.4|13248.4|13245.4|13250.4|13246|13247.3|13242.8|168
1623414000000|2021-06-11 12:20:00|13248.5|13245.5|13247.2|13244.2|13250|13245.6|13246.8|13242.5|153
1623414300000|2021-06-11 12:25:00|13247.1|13244.1|13249.4|13243.4|13250.3|13246.1|13246.9|13242.9|205
1623414600000|2021-06-11 12:30:00|13248|13245|13249|13246|13250.2|13246.5|13247.4|13243|218
1623414900000|2021-06-11 12:35:00|13248.8|13245.8|13246.7|13243.7|13249.3|13246|13246.2|13242.1|179
1623415200000|2021-06-11 12:40:00|13246.4|13243.4|13244.5|13241.5|13249.2|13244.9|13244.4|13241.4|208
1623415500000|2021-06-11 12:45:00|13244.6|13241.6|13244.1|13241.1|13246.8|13243.8|13243|13239.1|225
1623415800000|2021-06-11 12:50:00|13244.2|13241.2|13244.7|13241.7|13246.3|13242.2|13243.6|13239.5|186
1623416100000|2021-06-11 12:55:00|13244.8|13241.8|13246.9|13243.9|13248.7|13244.7|13244.7|13241.7|204
1623416400000|2021-06-11 13:00:00|13247|13244|13247.2|13244.2|13247.8|13244.5|13245.8|13241.8|202
1623416700000|2021-06-11 13:05:00|13247.3|13244.3|13246.9|13243.9|13248.6|13245.1|13245.3|13242.3|150
1623417000000|2021-06-11 13:10:00|13246.8|13243.8|13246.6|13240.6|13247.9|13244.9|13243.7|13239.1|246
1623417300000|2021-06-11 13:15:00|13246.5|13240.5|13245.8|13242.8|13247.7|13242.8|13243.9|13239.2|257
1623417600000|2021-06-11 13:20:00|13245.7|13242.7|13246.6|13243.6|13249.2|13244.8|13245.7|13241.3|233
1623417900000|2021-06-11 13:25:00|13246.7|13243.7|13248.8|13242.8|13249.2|13244.7|13245.3|13241.3|229
1623418200000|2021-06-11 13:30:00|13249|13243|13250|13247|13251.7|13247|13246.1|13241.6|282
1623418500000|2021-06-11 13:35:00|13249.9|13246.9|13254.5|13248.5|13254.5|13249.9|13248.3|13243.7|330
1623418800000|2021-06-11 13:40:00|13254.4|13248.4|13256|13250|13256.9|13252.5|13251.8|13247.2|300
1623419100000|2021-06-11 13:45:00|13254.6|13251.6|13257.9|13254.9|13259.4|13255|13254|13249.3|310
1623419400000|2021-06-11 13:50:00|13258|13255|13257.2|13254.2|13261|13256.6|13256.9|13252.4|278
1623419700000|2021-06-11 13:55:00|13257.3|13254.3|13259.4|13253.4|13260.4|13255.8|13257.3|13253.2|261
1623420000000|2021-06-11 14:00:00|13259.2|13253.2|13256.3|13250.3|13259.4|13253.4|13252.6|13247.6|314
1623420300000|2021-06-11 14:05:00|13255|13252|13259.2|13253.2|13261.3|13257|13254.6|13250.6|452
1623420600000|2021-06-11 14:10:00|13259.3|13253.3|13260.3|13257.3|13264.3|13259.9|13257.6|13253.1|279
1623420900000|2021-06-11 14:15:00|13260.4|13257.4|13261.3|13258.3|13263.5|13258.9|13260.2|13255.5|299
1623421200000|2021-06-11 14:20:00|13261.4|13258.4|13264.2|13258.2|13264.8|13260.2|13261|13256.6|270
1623421500000|2021-06-11 14:25:00|13264.1|13258.1|13263.3|13260.3|13265.6|13261|13262.6|13258.1|245
1623421800000|2021-06-11 14:30:00|13263.2|13260.2|13263.3|13260.3|13266.7|13262.1|13262.9|13258.3|222
1623422100000|2021-06-11 14:35:00|13263.6|13260.6|13268|13262|13268.2|13263.5|13263.3|13258.7|233
1623422400000|2021-06-11 14:40:00|13267.9|13261.9|13268.5|13265.5|13270.5|13265.8|13264.3|13259.8|395
1623422700000|2021-06-11 14:45:00|13268.2|13265.2|13268.3|13262.3|13272.2|13267.8|13266.5|13262.1|240
1623423000000|2021-06-11 14:50:00|13268.2|13262.2|13262|13259|13269.5|13265|13261.8|13257.5|286
1623423300000|2021-06-11 14:55:00|13262.1|13259.1|13264.9|13258.9|13266.7|13262|13262|13257.5|316
1623423600000|2021-06-11 15:00:00|13263.5|13260.5|13268.4|13262.4|13268.8|13263.6|13262|13257.5|237
1623423900000|2021-06-11 15:05:00|13268.3|13262.3|13268.3|13262.3|13269.6|13263.6|13266|13260.6|180
1623424200000|2021-06-11 15:10:00|13268.4|13262.4|13270.4|13264.4|13271.8|13266.1|13267.1|13262.3|213
1623424500000|2021-06-11 15:15:00|13270.5|13264.5|13271.5|13265.5|13272.9|13267.9|13269.5|13264.4|258
1623424800000|2021-06-11 15:20:00|13271.6|13265.6|13272.6|13266.6|13272.8|13268.2|13270.9|13265.5|159
1623425100000|2021-06-11 15:25:00|13272.5|13266.5|13271.5|13265.5|13272.8|13268.3|13269.6|13265.4|167
1623425400000|2021-06-11 15:30:00|13271.4|13265.4|13272.6|13266.6|13273.2|13268.5|13269.2|13264.3|233
1623425700000|2021-06-11 15:35:00|13272.5|13266.5|13266.2|13263.2|13272.9|13268.1|13265.2|13260.7|271
1623426000000|2021-06-11 15:40:00|13266.1|13263.1|13266.1|13263.1|13267.9|13263.6|13265.8|13261.1|170
1623426300000|2021-06-11 15:45:00|13266.2|13263.2|13266.7|13260.7|13267.5|13263.2|13264.6|13260.2|194
1623426600000|2021-06-11 15:50:00|13266.8|13260.8|13266.3|13263.3|13268.1|13263.6|13265.1|13260.6|144
1623426900000|2021-06-11 15:55:00|13266.4|13263.4|13266.1|13263.1|13267.8|13263.5|13265.8|13261.3|138
1623427200000|2021-06-11 16:00:00|13266|13263|13266.4|13263.4|13268|13264|13266|13261.5|106
1623427500000|2021-06-11 16:05:00|13266.3|13263.3|13267.3|13264.3|13268.7|13264.4|13266.1|13261.7|120
1623427800000|2021-06-11 16:10:00|13267.2|13264.2|13266.3|13263.3|13270.8|13266.4|13266.3|13262.1|158
1623428100000|2021-06-11 16:15:00|13266.2|13263.2|13265.2|13262.2|13268.1|13263.7|13265.1|13260.5|133
1623428400000|2021-06-11 16:20:00|13265.1|13262.1|13265.8|13262.8|13267.7|13263.6|13264.7|13260.2|198
1623428700000|2021-06-11 16:25:00|13267.3|13261.3|13266.1|13263.1|13267.9|13263.3|13265.4|13260.9|133
1623429000000|2021-06-11 16:30:00|13266|13263|13265.6|13262.6|13269.3|13264.8|13265.5|13261.1|209
1623429300000|2021-06-11 16:35:00|13265.8|13262.8|13267.5|13261.5|13268.4|13264|13265.4|13261|142
1623429600000|2021-06-11 16:40:00|13267.4|13261.4|13267.5|13261.5|13269.3|13264.7|13264.2|13259.7|187
1623429900000|2021-06-11 16:45:00|13267.4|13261.4|13264.5|13261.5|13267.5|13262.9|13264.4|13259.8|167
1623430200000|2021-06-11 16:50:00|13266|13260|13263|13260|13266.7|13262.1|13262.9|13258.5|191
1623430500000|2021-06-11 16:55:00|13262.9|13259.9|13265|13259|13265.5|13261.2|13262.9|13258.4|163
1623430800000|2021-06-11 17:00:00|13264.9|13258.9|13266.2|13260.2|13266.3|13260.8|13263.3|13258.7|142
1623431100000|2021-06-11 17:05:00|13266.1|13260.1|13265.9|13262.9|13267.6|13263.1|13264.6|13259.6|127
1623431400000|2021-06-11 17:10:00|13265.8|13262.8|13265.4|13259.4|13267.2|13262.9|13263.4|13258.8|137
1623431700000|2021-06-11 17:15:00|13265.5|13259.5|13266.1|13263.1|13267.6|13263.1|13264.4|13259.3|115
1623432000000|2021-06-11 17:20:00|13266|13263|13264.9|13261.9|13267.6|13263|13264.8|13260.3|92
1623432300000|2021-06-11 17:25:00|13264.8|13261.8|13265.7|13262.7|13267.1|13262.8|13264.8|13260.5|110
1623432600000|2021-06-11 17:30:00|13265.8|13262.8|13266.7|13260.7|13267.6|13263.2|13264.9|13260.5|97
1623432900000|2021-06-11 17:35:00|13266.6|13260.6|13265.2|13262.2|13266.9|13262.6|13265|13260.5|114
1623433200000|2021-06-11 17:40:00|13265.1|13262.1|13265.8|13259.8|13266.7|13262.6|13263.8|13259.3|116
1623433500000|2021-06-11 17:45:00|13265.9|13259.9|13265|13259|13266|13261.3|13263.3|13258.8|110
1623433800000|2021-06-11 17:50:00|13264.9|13258.9|13262.3|13259.3|13265|13260.1|13262.1|13257.7|109
1623434100000|2021-06-11 17:55:00|13262.4|13259.4|13261.4|13258.4|13264|13259.6|13261|13256.4|132
1623434400000|2021-06-11 18:00:00|13261.3|13258.3|13260.6|13257.6|13263.4|13258.8|13260.5|13256|134
1623434700000|2021-06-11 18:05:00|13260.7|13257.7|13260.9|13257.9|13262.7|13258.3|13260.4|13256|112
1623435000000|2021-06-11 18:10:00|13261|13258|13260.9|13257.9|13263.4|13259|13260.9|13256.4|123
1623435300000|2021-06-11 18:15:00|13260.8|13257.8|13260|13257|13262.5|13258|13259.8|13255.3|161
1623435600000|2021-06-11 18:20:00|13260.1|13257.1|13262.1|13259.1|13264|13259.6|13259.7|13255.5|111
1623435900000|2021-06-11 18:25:00|13261.9|13258.9|13261.1|13258.1|13263.6|13259.2|13260.9|13256.3|94
1623436200000|2021-06-11 18:30:00|13261|13258|13259.9|13256.9|13262.5|13258.2|13259.7|13255.3|107
1623436500000|2021-06-11 18:35:00|13259.8|13256.8|13259.6|13256.6|13259.9|13256.9|13259.5|13256.5|48
1623436800000|2021-06-11 18:40:00|13259.7|13256.7|13258.3|13255.3|13261.3|13256.8|13258.1|13253.7|84
1623437100000|2021-06-11 18:45:00|13259.9|13253.9|13259.7|13253.7|13259.9|13255.3|13257.9|13253.5|84
1623437400000|2021-06-11 18:50:00|13259.8|13253.8|13257.5|13254.5|13259.8|13254.6|13256.9|13252.5|64
1623437700000|2021-06-11 18:55:00|13257.6|13254.6|13255.7|13252.7|13258.7|13254.6|13255.3|13250.8|109
1623438000000|2021-06-11 19:00:00|13255.3|13252.3|13256.3|13253.3|13257.8|13253.3|13255.2|13250.7|81
1623438300000|2021-06-11 19:05:00|13256.2|13253.2|13256.4|13253.4|13258|13253.4|13256.1|13251.6|56
1623438600000|2021-06-11 19:10:00|13256.3|13253.3|13256.4|13253.4|13257.9|13253.5|13256.2|13251.7|50
1623438900000|2021-06-11 19:15:00|13256.3|13253.3|13256.1|13253.1|13258|13253.6|13256|13251.5|44
1623439200000|2021-06-11 19:20:00|13257.6|13251.6|13256.2|13253.2|13257.8|13253.3|13256|13251.6|65
1623439500000|2021-06-11 19:25:00|13256.3|13253.3|13256.1|13253.1|13257.8|13253.4|13256|13251.4|47
1623439800000|2021-06-11 19:30:00|13256|13253|13256.9|13250.9|13257.6|13253.2|13255.7|13250.8|61
1623440100000|2021-06-11 19:35:00|13255.5|13252.5|13256.6|13250.6|13256.8|13252.5|13255|13250.5|49
1623440400000|2021-06-11 19:40:00|13256.7|13250.7|13252.7|13249.7|13257|13252.2|13252.6|13247.9|99
1623440700000|2021-06-11 19:45:00|13252.6|13249.6|13252.4|13249.4|13254.3|13249.9|13252.3|13247.6|68
1623441000000|2021-06-11 19:50:00|13253.8|13247.8|13253|13247|13253.9|13249.3|13251.9|13246.7|92
1623441300000|2021-06-11 19:55:00|13253.3|13247.3|13256.2|13250.2|13256.6|13252.1|13252.8|13247.3|215
1623441600000|2021-06-11 20:00:00|13256.1|13250.1|13257.8|13251.8|13257.9|13251.9|13255.8|13249.8|133
1623441900000|2021-06-11 20:05:00|13257.6|13251.6|13256.3|13250.3|13258|13252|13253.9|13247.9|121
1623442200000|2021-06-11 20:10:00|13256.4|13250.4|13258.9|13252.9|13258.9|13252.9|13256|13250|133
1623442500000|2021-06-11 20:15:00|13259|13253|13258.7|13252.7|13260.3|13254.3|13258.6|13252.6|98
1623442800000|2021-06-11 20:20:00|13258.6|13252.6|13257.6|13254.6|13259.5|13254.6|13257.5|13252.3|64
1623443100000|2021-06-11 20:25:00|13259.1|13253.1|13258.7|13252.7|13259.5|13254.7|13257.5|13252.2|83
1623443400000|2021-06-11 20:30:00|13258.6|13252.6|13263.8|13257.8|13264.1|13258.1|13257.5|13251.5|152
1623443700000|2021-06-11 20:35:00|13263.9|13257.9|13265.2|13259.2|13265.4|13259.4|13263.8|13257.8|106
1623444000000|2021-06-11 20:40:00|13265.1|13259.1|13265.4|13259.4|13272.4|13260.6|13263|13256.5|226
1623444300000|2021-06-11 20:45:00|13265.5|13259.5|13264.6|13258.6|13269|13259.7|13263.5|13256.9|191
1623444600000|2021-06-11 20:50:00|13264.7|13258.7|13267.2|13253.8|13272.3|13261.2|13262.8|13251.5|492
1623444900000|2021-06-11 20:55:00|13271.3|13256.3|13266.9|13251.9|13275.3|13260.3|13261.9|13249.7|381
1623614400000|2021-06-13 20:00:00|13267|13246|13267|13246|13271.5|13250.8|13266.5|13246|9
1623614700000|2021-06-13 20:05:00|13266.5|13246.5|13271.5|13250.8|13271.5|13250.8|13266.5|13246|5
1623615000000|2021-06-13 20:10:00|13267|13246|13267|13246|13267|13246.5|13266.5|13246|9
1623615300000|2021-06-13 20:15:00|13266.5|13246.5|13267|13246|13267|13246.5|13266.5|13246|8
1623615600000|2021-06-13 20:20:00|13266.5|13246.5|13267|13246|13267|13246.5|13266.5|13246|8
1623615900000|2021-06-13 20:25:00|13266.5|13246.5|13267|13246|13267.9|13246.9|13266.5|13246|10
1623616200000|2021-06-13 20:30:00|13266.5|13246.5|13267|13246|13267|13246.5|13266.5|13246|6
1623616500000|2021-06-13 20:35:00|13266.5|13246.5|13271.5|13250.8|13271.5|13250.8|13266.5|13246|15
1623616800000|2021-06-13 20:40:00|13267|13246|13266.5|13246.5|13267|13246.5|13266.5|13246|4
1623617100000|2021-06-13 20:45:00|13267|13246|13267|13246|13271.5|13250.8|13266.5|13246|10
1623617400000|2021-06-13 20:50:00|13271.5|13250.8|13267|13246|13271.5|13250.8|13267|13246|2
1623617700000|2021-06-13 20:55:00|13271.5|13250.8|13271.5|13250.8|13271.6|13250.8|13265.3|13244.3|29
1623618000000|2021-06-13 21:00:00|13267|13246|13271.3|13250.6|13271.6|13250.9|13266.1|13245.1|21
1623618300000|2021-06-13 21:05:00|13270.1|13249.1|13269.7|13250.3|13271.7|13251|13266.7|13245.7|45
1623618600000|2021-06-13 21:10:00|13268.5|13249.4|13268.5|13247.5|13271.4|13250.7|13266.5|13245.5|91
1623618900000|2021-06-13 21:15:00|13267.7|13246.7|13269.9|13249.2|13270.8|13250.3|13266.9|13245.9|88
1623619200000|2021-06-13 21:20:00|13268.6|13248.6|13268.2|13248.7|13270|13249.5|13266.9|13246|67
1623619500000|2021-06-13 21:25:00|13269.6|13248.6|13267.3|13246.3|13271.1|13250.5|13266.6|13245.6|70
1623619800000|2021-06-13 21:30:00|13270|13249|13268.9|13247.9|13270.5|13250.3|13266.9|13246|124
1623620100000|2021-06-13 21:35:00|13267|13246|13268.8|13247.8|13271.4|13250.7|13266.6|13245.6|153
1623620400000|2021-06-13 21:40:00|13268.1|13247.1|13269.6|13248.9|13271.4|13250.6|13266.9|13245.9|192
1623620700000|2021-06-13 21:45:00|13269.9|13247.8|13265|13250|13269.9|13251.5|13264.5|13246.6|175
1623621000000|2021-06-13 21:50:00|13265.1|13250.1|13266.5|13251.5|13268|13253|13264.4|13249.4|195
1623621300000|2021-06-13 21:55:00|13265.6|13250.6|13266.7|13251.7|13268|13253|13264|13249|173
1623621600000|2021-06-13 22:00:00|13265.4|13250.4|13265.7|13252.7|13269.9|13256.5|13263|13250.4|270
1623621900000|2021-06-13 22:05:00|13265.6|13253|13261.7|13253.1|13267.1|13255.5|13260.3|13250.2|228
1623622200000|2021-06-13 22:10:00|13260.6|13253.7|13259.9|13253.8|13264.5|13255.2|13259.6|13251.5|167
1623622500000|2021-06-13 22:15:00|13260.1|13254|13263.3|13253.2|13264.3|13255.4|13260.1|13252.1|145
1623622800000|2021-06-13 22:20:00|13262.9|13252.9|13262.5|13254.2|13264.3|13255.2|13260.5|13252.8|152
1623623100000|2021-06-13 22:25:00|13262|13254.5|13262.1|13254.2|13264.1|13255.4|13260.1|13252.6|130
1623623400000|2021-06-13 22:30:00|13262.4|13255.3|13262.6|13253.6|13265.1|13255.3|13259.9|13252|158
1623623700000|2021-06-13 22:35:00|13262.7|13253.7|13262.6|13256.3|13264.2|13256.8|13259.5|13252.5|215
1623624000000|2021-06-13 22:40:00|13262.8|13256.6|13263.4|13256|13264.9|13257.9|13262|13254.5|138
1623624300000|2021-06-13 22:45:00|13263.3|13255.9|13263.6|13257.1|13264.6|13257.8|13261.6|13255.1|159
1623624600000|2021-06-13 22:50:00|13263|13256.9|13263.6|13257.6|13265.1|13257.7|13262.9|13255.5|145
1623624900000|2021-06-13 22:55:00|13263.3|13257.3|13264.6|13256.2|13267.1|13257.9|13262.8|13255.3|133
1623625200000|2021-06-13 23:00:00|13263.9|13257.1|13263.5|13257.5|13265|13259|13263.1|13257.1|160
1623625500000|2021-06-13 23:05:00|13263.7|13257.7|13262.9|13256.9|13264.2|13258.2|13262.7|13256.7|98
1623625800000|2021-06-13 23:10:00|13263.4|13257.4|13262.9|13256.9|13263.4|13257.4|13262.7|13256.7|68
1623626100000|2021-06-13 23:15:00|13263.3|13257.3|13263.4|13257.4|13263.7|13257.7|13262.9|13256.9|81
1623626400000|2021-06-13 23:20:00|13263.3|13257.3|13263.3|13257.3|13263.7|13257.7|13262.7|13256.7|92
1623626700000|2021-06-13 23:25:00|13262.9|13256.9|13263.1|13257.1|13263.7|13257.7|13262.7|13256.7|66
1623627000000|2021-06-13 23:30:00|13263.3|13257.3|13263.4|13257.4|13263.9|13259.3|13262.1|13257|99
1623627300000|2021-06-13 23:35:00|13263.3|13257.3|13259.5|13253.5|13263.4|13257.4|13259.4|13253.4|104
1623627600000|2021-06-13 23:40:00|13260.4|13254.4|13259.1|13256.1|13260.8|13256.1|13258.8|13254.2|52
1623627900000|2021-06-13 23:45:00|13259|13256|13260.7|13254.7|13260.7|13256.1|13258.8|13254.2|87
1623628200000|2021-06-13 23:50:00|13260.6|13254.6|13260.2|13254.2|13261|13255.6|13258.6|13253.7|94
1623628500000|2021-06-13 23:55:00|13260.5|13254.5|13260.2|13254.2|13260.5|13254.5|13259.7|13253.7|85
1623628800000|2021-06-14 00:00:00|13260.1|13254.1|13263.4|13257.4|13264.5|13259.8|13259.3|13253.3|187
1623629100000|2021-06-14 00:05:00|13263.5|13257.5|13267.1|13261.1|13267.3|13261.5|13263.5|13257.5|197
1623629400000|2021-06-14 00:10:00|13266.9|13260.9|13264|13258|13267.6|13261.6|13263.6|13258|173
1623629700000|2021-06-14 00:15:00|13264.1|13258.1|13262.5|13259.5|13264.3|13259.7|13262.2|13257.8|100
1623630000000|2021-06-14 00:20:00|13262.6|13259.6|13263.2|13260.2|13265.4|13260.7|13262.3|13258|98
1623630300000|2021-06-14 00:25:00|13263.1|13260.1|13262.3|13259.3|13264.7|13260.2|13262.1|13257.7|88
1623630600000|2021-06-14 00:30:00|13262.2|13259.2|13262.5|13259.5|13264.3|13259.9|13261.8|13257.3|114
1623630900000|2021-06-14 00:35:00|13262.6|13259.6|13264|13261|13265.7|13261.1|13262.2|13258|110
1623631200000|2021-06-14 00:40:00|13264.1|13261.1|13266.8|13260.8|13267|13262.4|13263.7|13259.3|96
1623631500000|2021-06-14 00:45:00|13266.9|13260.9|13265.3|13262.3|13267|13262.4|13265|13260.5|89
1623631800000|2021-06-14 00:50:00|13265.1|13262.1|13269.3|13263.3|13269.4|13264.8|13265.1|13260.7|161
1623632100000|2021-06-14 00:55:00|13269.2|13263.2|13267.5|13264.5|13269.6|13265|13267|13262.6|117
1623632400000|2021-06-14 01:00:00|13267.6|13264.6|13269.3|13266.3|13270.6|13266.4|13267.3|13262.8|136
1623632700000|2021-06-14 01:05:00|13269.2|13266.2|13268.2|13265.2|13270.8|13266.4|13268|13263.7|136
1623633000000|2021-06-14 01:10:00|13268.1|13265.1|13269.9|13266.9|13271.5|13267|13268|13263.9|116
1623633300000|2021-06-14 01:15:00|13269.8|13266.8|13270.4|13267.4|13271.4|13267.4|13269.4|13265.1|126
1623633600000|2021-06-14 01:20:00|13270.3|13267.3|13268.3|13265.3|13271.6|13267.4|13267.9|13263.4|108
1623633900000|2021-06-14 01:25:00|13268.4|13265.4|13267.9|13264.9|13270|13265.6|13267.8|13263.4|79
1623634200000|2021-06-14 01:30:00|13268|13265|13268.3|13265.3|13270.2|13266|13267.9|13263.9|83
1623634500000|2021-06-14 01:35:00|13268.4|13265.4|13270.2|13264.2|13270.4|13265.6|13267|13262.4|164
1623634800000|2021-06-14 01:40:00|13268.6|13265.6|13266.1|13263.1|13270.2|13265.7|13265.9|13261.5|136
1623635100000|2021-06-14 01:45:00|13266.2|13263.2|13268.3|13265.3|13270.2|13265.7|13266.2|13261.7|161
1623635400000|2021-06-14 01:50:00|13268.1|13265.1|13267.8|13264.8|13270|13265.6|13267.5|13263.2|100
1623635700000|2021-06-14 01:55:00|13267.7|13264.7|13267.8|13264.8|13268.1|13265.1|13267.6|13264.6|81
1623636000000|2021-06-14 02:00:00|13267.9|13264.9|13265.9|13262.9|13268.2|13265|13265.3|13260.9|119
1623636300000|2021-06-14 02:05:00|13266.1|13263.1|13268|13265|13269.4|13265.1|13265.4|13262.4|131
1623636600000|2021-06-14 02:10:00|13267.9|13264.9|13267.8|13264.8|13269.5|13265.1|13267.3|13263.2|118
1623636900000|2021-06-14 02:15:00|13267.9|13264.9|13267|13264|13268.9|13264.9|13266.8|13262.7|82
1623637200000|2021-06-14 02:20:00|13266.9|13263.9|13265|13262|13267.7|13264|13264.5|13260.2|104
1623637500000|2021-06-14 02:25:00|13265.1|13262.1|13265.1|13259.1|13266.7|13262.4|13263.3|13258.8|99
1623637800000|2021-06-14 02:30:00|13265.2|13259.2|13262.8|13259.8|13265.9|13261.1|13262.5|13258.1|146
1623638100000|2021-06-14 02:35:00|13264.4|13258.4|13262|13256|13264.4|13259.1|13260.4|13256|130
1623638400000|2021-06-14 02:40:00|13262.1|13256.1|13261.8|13255.8|13262.9|13258.2|13259.9|13255.4|118
1623638700000|2021-06-14 02:45:00|13261.7|13255.7|13261.1|13258.1|13262.8|13258.1|13260|13255.5|98
1623639000000|2021-06-14 02:50:00|13261|13258|13263.9|13260.9|13265.4|13261|13260.9|13256.5|126
1623639300000|2021-06-14 02:55:00|13264.1|13261.1|13263.7|13260.7|13265.3|13261.1|13262.9|13258.4|88
1623639600000|2021-06-14 03:00:00|13263.8|13260.8|13264|13261|13265.6|13261.3|13263.5|13259.2|92
1623639900000|2021-06-14 03:05:00|13264.1|13261.1|13266.8|13263.8|13268.1|13264|13263.8|13259.6|70
1623640200000|2021-06-14 03:10:00|13266.7|13263.7|13264.4|13261.4|13267.1|13263.7|13264.1|13259.7|92
1623640500000|2021-06-14 03:15:00|13264.5|13261.5|13264.8|13261.8|13267.1|13262.4|13263.5|13259.1|116
1623640800000|2021-06-14 03:20:00|13264.7|13261.7|13266.3|13263.3|13268.2|13263.7|13264.4|13260.4|91
1623641100000|2021-06-14 03:25:00|13266.4|13263.4|13267.2|13264.2|13268.3|13264.2|13266.2|13262.2|77
1623641400000|2021-06-14 03:30:00|13267.4|13264.4|13272.1|13266.1|13272.1|13267.7|13267.4|13263.8|135
1623641700000|2021-06-14 03:35:00|13270.6|13267.6|13269.4|13266.4|13272.8|13268.3|13269.4|13264.9|133
1623642000000|2021-06-14 03:40:00|13270.8|13264.8|13269.4|13266.4|13270.9|13266.6|13268.4|13263.9|93
1623642300000|2021-06-14 03:45:00|13269.5|13266.5|13269.9|13266.9|13272.5|13268.1|13269.2|13264.8|118
1623642600000|2021-06-14 03:50:00|13270|13267|13270.3|13267.3|13271.7|13267.4|13269.5|13265.2|82
1623642900000|2021-06-14 03:55:00|13270.1|13267.1|13268.4|13265.4|13271.4|13267.4|13268.4|13264.3|70
1623643200000|2021-06-14 04:00:00|13268.5|13265.5|13271.4|13265.4|13271.4|13267|13268.4|13263.9|93
1623643500000|2021-06-14 04:05:00|13269.9|13266.9|13267.3|13264.3|13271.2|13266.9|13267.1|13262.8|114
1623643800000|2021-06-14 04:10:00|13267.4|13264.4|13267.5|13264.5|13269.1|13264.7|13267.2|13262.6|85
1623644100000|2021-06-14 04:15:00|13267.4|13264.4|13267.2|13264.2|13269|13264.6|13266.9|13262.6|105
1623644400000|2021-06-14 04:20:00|13267.3|13264.3|13269|13266|13270.6|13266.1|13267.1|13263.7|117
1623644700000|2021-06-14 04:25:00|13268.9|13265.9|13269.7|13263.7|13270.6|13266|13267.4|13263|103
1623645000000|2021-06-14 04:30:00|13268.3|13265.3|13270.2|13264.2|13270.6|13266|13268.2|13263.6|95
1623645300000|2021-06-14 04:35:00|13270.1|13264.1|13267.4|13264.4|13270.2|13265.7|13267.3|13263.3|82
1623645600000|2021-06-14 04:40:00|13267.3|13264.3|13266.3|13263.3|13268.5|13264.5|13266.2|13262.1|61
1623645900000|2021-06-14 04:45:00|13266.2|13263.2|13266.3|13263.3|13266.5|13263.5|13266.1|13263.1|59
1623646200000|2021-06-14 04:50:00|13266.4|13263.4|13266.3|13263.3|13266.5|13263.5|13266.2|13263.2|47
1623646500000|2021-06-14 04:55:00|13266.5|13263.5|13265.2|13262.2|13266.7|13263.5|13264.9|13260.5|104
1623646800000|2021-06-14 05:00:00|13265.8|13262.8|13265.9|13262.9|13267.5|13263|13264.9|13260.7|112
1623647100000|2021-06-14 05:05:00|13266|13263|13265.5|13262.5|13267.4|13263|13265.2|13260.9|89
1623647400000|2021-06-14 05:10:00|13265.6|13262.6|13266.6|13263.6|13268.3|13263.9|13265.2|13261|81
1623647700000|2021-06-14 05:15:00|13266.5|13263.5|13265.9|13262.9|13267.6|13263.5|13265.7|13261.2|53
1623648000000|2021-06-14 05:20:00|13265.8|13262.8|13266.2|13260.2|13266.7|13262.9|13264.1|13259.8|77
1623648300000|2021-06-14 05:25:00|13266.1|13260.1|13263.4|13260.4|13266.1|13261.4|13263|13258.6|75
1623648600000|2021-06-14 05:30:00|13263.3|13260.3|13265.7|13262.7|13267.2|13262.8|13263.3|13259.8|99
1623648900000|2021-06-14 05:35:00|13265.8|13262.8|13265.6|13262.6|13267.3|13262.9|13265.3|13261.1|70
1623649200000|2021-06-14 05:40:00|13265.5|13262.5|13263|13260|13266.1|13262.7|13262.9|13258.5|85
1623649500000|2021-06-14 05:45:00|13263.1|13260.1|13262.5|13259.5|13264.1|13260.1|13261.9|13257.4|73
1623649800000|2021-06-14 05:50:00|13262.4|13259.4|13261.4|13258.4|13263.5|13259.4|13261.3|13256.8|83
1623650100000|2021-06-14 05:55:00|13261.5|13258.5|13262.2|13259.2|13263.7|13259.2|13261|13256.6|105
1623650400000|2021-06-14 06:00:00|13263.9|13257.9|13265.8|13262.8|13267.4|13263.2|13261.9|13257.4|325
1623650700000|2021-06-14 06:05:00|13265.9|13262.9|13266.6|13260.6|13267.7|13263.4|13263.7|13259.8|181
1623651000000|2021-06-14 06:10:00|13266.7|13260.7|13265.3|13262.3|13269.9|13265.4|13264.1|13259.6|278
1623651300000|2021-06-14 06:15:00|13266.7|13260.7|13270.2|13264.2|13270.2|13265.8|13265.4|13260.6|238
1623651600000|2021-06-14 06:20:00|13270.1|13264.1|13272|13266|13273.1|13268.1|13267.9|13263.3|311
1623651900000|2021-06-14 06:25:00|13271.9|13265.9|13272|13269|13273.6|13269.1|13270.2|13265.5|225
1623652200000|2021-06-14 06:30:00|13271.9|13268.9|13270.7|13267.7|13273.6|13269.1|13270.2|13266.2|152
1623652500000|2021-06-14 06:35:00|13270.8|13267.8|13269.8|13266.8|13273.4|13269.1|13269.1|13264.7|207
1623652800000|2021-06-14 06:40:00|13269.7|13266.7|13269.5|13266.5|13271.8|13267.4|13267|13262.4|227
1623653100000|2021-06-14 06:45:00|13269.4|13266.4|13266.8|13263.8|13271.1|13266.9|13266.6|13262.3|211
1623653400000|2021-06-14 06:50:00|13266.9|13263.9|13266.5|13263.5|13269.4|13265.1|13266|13261.5|115
1623653700000|2021-06-14 06:55:00|13266.6|13263.6|13269.7|13263.7|13270.4|13266|13266.6|13262.7|283
1623654000000|2021-06-14 07:00:00|13268.3|13265.3|13264.1|13261.1|13269.7|13265.4|13263.5|13259.2|259
1623654300000|2021-06-14 07:05:00|13264|13261|13272.1|13266.1|13272.1|13267.3|13263.7|13259.3|254
1623654600000|2021-06-14 07:10:00|13271.5|13265.5|13267.1|13264.1|13273.1|13268.6|13267|13262.4|308
1623654900000|2021-06-14 07:15:00|13268.6|13262.6|13267.8|13261.8|13269.6|13265.1|13265|13260.7|270
1623655200000|2021-06-14 07:20:00|13267.7|13261.7|13272.7|13266.7|13272.7|13267.1|13265.8|13261.1|283
1623655500000|2021-06-14 07:25:00|13272.8|13266.8|13271.7|13265.7|13272.8|13267.9|13267.2|13262.7|307
1623655800000|2021-06-14 07:30:00|13270.3|13267.3|13268.2|13265.2|13273|13268.4|13267.1|13262.6|317
1623656100000|2021-06-14 07:35:00|13268.1|13265.1|13267.9|13264.9|13271.3|13266.9|13266.8|13262.5|229
1623656400000|2021-06-14 07:40:00|13269.8|13263.8|13271.3|13265.3|13272.1|13267.2|13267.4|13263.1|345
1623656700000|2021-06-14 07:45:00|13269.9|13266.9|13270.7|13267.7|13272.2|13267.7|13268.1|13263.6|238
1623657000000|2021-06-14 07:50:00|13270.6|13267.6|13271.3|13268.3|13272.8|13268.4|13269.7|13265.1|198
1623657300000|2021-06-14 07:55:00|13272.7|13266.7|13267|13264|13272.9|13268.5|13266.8|13262.5|236
1623657600000|2021-06-14 08:00:00|13267.1|13264.1|13269.7|13266.7|13272.2|13268|13266.4|13262.9|269
1623657900000|2021-06-14 08:05:00|13271|13265|13272.6|13266.6|13274.2|13269.7|13268.8|13264.2|289
1623658200000|2021-06-14 08:10:00|13272.5|13266.5|13271.8|13268.8|13274.3|13269.8|13269.7|13265.3|226
1623658500000|2021-06-14 08:15:00|13271.9|13268.9|13276.7|13270.7|13276.7|13272.2|13271.6|13267|230
1623658800000|2021-06-14 08:20:00|13276.9|13270.9|13273.5|13270.5|13277.6|13273.2|13272.7|13268.1|233
1623659100000|2021-06-14 08:25:00|13273.6|13270.6|13275.1|13272.1|13277.2|13273.1|13273.6|13269.2|182
1623659400000|2021-06-14 08:30:00|13275.2|13272.2|13275.8|13272.8|13277.5|13273.2|13272.2|13267.8|288
1623659700000|2021-06-14 08:35:00|13275.7|13272.7|13276.5|13273.5|13280|13276|13274.3|13269.8|274
1623660000000|2021-06-14 08:40:00|13276.6|13273.6|13274.9|13271.9|13278.1|13273.6|13274.1|13269.6|245
1623660300000|2021-06-14 08:45:00|13275|13272|13275.1|13272.1|13277.3|13272.8|13272.5|13268.1|276
1623660600000|2021-06-14 08:50:00|13274.7|13271.7|13273.6|13270.6|13276.8|13272.5|13273.1|13269.1|239
1623660900000|2021-06-14 08:55:00|13273.5|13270.5|13274|13271|13275.7|13271.3|13273|13268.5|133
1623661200000|2021-06-14 09:00:00|13273.9|13270.9|13274.4|13271.4|13277.6|13273.3|13273.8|13269.2|206
1623661500000|2021-06-14 09:05:00|13275.8|13269.8|13274.1|13271.1|13276.7|13272.4|13273.4|13269.1|206
1623661800000|2021-06-14 09:10:00|13274|13271|13275.9|13269.9|13276.8|13272.2|13273.2|13269|234
1623662100000|2021-06-14 09:15:00|13275.8|13269.8|13271.6|13265.6|13275.9|13271.5|13270.5|13265.1|173
1623662400000|2021-06-14 09:20:00|13271.7|13265.7|13270.9|13267.9|13273.7|13269.2|13270.7|13265.6|180
1623662700000|2021-06-14 09:25:00|13270.8|13267.8|13270.5|13264.5|13272.1|13267.8|13268.6|13264|237
1623663000000|2021-06-14 09:30:00|13270.4|13264.4|13269.7|13266.7|13271.6|13267|13268.8|13264.1|189
1623663300000|2021-06-14 09:35:00|13269.8|13266.8|13269.6|13263.6|13271.6|13267.2|13267.7|13262.7|237
1623663600000|2021-06-14 09:40:00|13269.7|13263.7|13268.7|13262.7|13269.8|13265|13266.6|13262|173
1623663900000|2021-06-14 09:45:00|13268.6|13262.6|13268.4|13262.4|13270.2|13265.7|13266.8|13261.9|266
1623664200000|2021-06-14 09:50:00|13268.2|13262.2|13270.5|13264.5|13270.5|13266|13266.8|13262.2|111
1623664500000|2021-06-14 09:55:00|13269.1|13266.1|13270.8|13264.8|13271.4|13266.8|13269|13264.1|177
1623664800000|2021-06-14 10:00:00|13270.9|13264.9|13270.6|13267.6|13272|13267.7|13268.1|13263.6|195
1623665100000|2021-06-14 10:05:00|13272.1|13266.1|13270.7|13267.7|13272.6|13268|13270|13265.5|129
1623665400000|2021-06-14 10:10:00|13270.6|13267.6|13270.1|13267.1|13271.9|13267.7|13268|13263.6|199
1623665700000|2021-06-14 10:15:00|13271.8|13265.8|13271.4|13268.4|13273.9|13269.2|13270.3|13265.8|247
1623666000000|2021-06-14 10:20:00|13271.3|13268.3|13273.1|13267.1|13274.4|13268.8|13270.7|13266|206
1623666300000|2021-06-14 10:25:00|13273.2|13267.2|13272.2|13266.2|13273.3|13268.2|13269.8|13265.4|226
1623666600000|2021-06-14 10:30:00|13272.1|13266.1|13271.1|13268.1|13274|13268.8|13270.3|13265.8|265
1623666900000|2021-06-14 10:35:00|13271|13268|13269.8|13266.8|13272.6|13268.1|13269.7|13265|195
1623667200000|2021-06-14 10:40:00|13269.7|13266.7|13270.1|13267.1|13271.7|13267.1|13268.8|13264.4|142
1623667500000|2021-06-14 10:45:00|13271.6|13265.6|13269.4|13266.4|13272.8|13268.3|13268.3|13263.6|256
1623667800000|2021-06-14 10:50:00|13270.9|13264.9|13271.2|13265.2|13271.6|13267.1|13268.7|13264.2|237
1623668100000|2021-06-14 10:55:00|13271.1|13265.1|13269.1|13263.1|13271.2|13266.4|13266.6|13261.9|261
1623668400000|2021-06-14 11:00:00|13269.2|13263.2|13270.1|13264.1|13270.3|13266|13267.5|13263|250
1623668700000|2021-06-14 11:05:00|13269.9|13263.9|13269.6|13263.6|13270.1|13265.8|13267.7|13263.2|177
1623669000000|2021-06-14 11:10:00|13269.4|13263.4|13270.9|13264.9|13270.9|13266.5|13267.6|13263.1|188
1623669300000|2021-06-14 11:15:00|13269.3|13266.3|13270.5|13264.5|13271.6|13267.3|13268.6|13264.1|217
1623669600000|2021-06-14 11:20:00|13270.6|13264.6|13268|13265|13270.6|13266.1|13267.8|13263.4|144
1623669900000|2021-06-14 11:25:00|13267.9|13264.9|13268.9|13265.9|13270.8|13266.4|13267.8|13263.4|126
1623670200000|2021-06-14 11:30:00|13268.8|13265.8|13271|13265|13271|13266.6|13267.9|13263.4|169
1623670500000|2021-06-14 11:35:00|13271.1|13265.1|13269.8|13266.8|13271.4|13266.9|13269.4|13264.8|140
1623670800000|2021-06-14 11:40:00|13269.7|13266.7|13268.7|13265.7|13271.6|13267.1|13268.4|13264|143
1623671100000|2021-06-14 11:45:00|13268.6|13265.6|13270.1|13264.1|13270.2|13265.7|13267.9|13263.4|123
1623671400000|2021-06-14 11:50:00|13270|13264|13268.5|13265.5|13270.3|13265.9|13268.2|13263.7|135
1623671700000|2021-06-14 11:55:00|13268.6|13265.6|13268.4|13265.4|13270.3|13265.9|13268.3|13263.9|146
1623672000000|2021-06-14 12:00:00|13268.2|13265.2|13267.3|13264.3|13269.9|13265.3|13267.2|13262.8|193
1623672300000|2021-06-14 12:05:00|13267.1|13264.1|13270|13264|13270.6|13266.2|13266.9|13262.6|231
1623672600000|2021-06-14 12:10:00|13269.9|13263.9|13269|13266|13270.6|13266.2|13267.7|13263.3|183
1623672900000|2021-06-14 12:15:00|13268.9|13265.9|13268.1|13265.1|13270.3|13265.9|13268|13263.5|157
1623673200000|2021-06-14 12:20:00|13268.2|13265.2|13268.4|13265.4|13270.4|13266|13267.6|13263.3|212
1623673500000|2021-06-14 12:25:00|13268.3|13265.3|13267.8|13264.8|13270.2|13265.9|13267.4|13263.1|245
1623673800000|2021-06-14 12:30:00|13268|13265|13266.8|13263.8|13269.3|13265.1|13265.2|13260.8|333
1623674100000|2021-06-14 12:35:00|13268.2|13262.2|13265.6|13262.6|13268.3|13264.1|13265.3|13260.7|262
1623674400000|2021-06-14 12:40:00|13265.5|13262.5|13266.6|13263.6|13268.5|13264|13265|13260.5|199
1623674700000|2021-06-14 12:45:00|13266.7|13263.7|13267|13264|13268.6|13264.2|13266.2|13261.8|129
1623675000000|2021-06-14 12:50:00|13267.1|13264.1|13266.9|13263.9|13268.6|13264.5|13266.2|13262.1|146
1623675300000|2021-06-14 12:55:00|13268.3|13262.3|13267.3|13261.3|13269.8|13265.4|13264.8|13260.3|249
1623675600000|2021-06-14 13:00:00|13267.4|13261.4|13265.5|13262.5|13269.1|13265|13263.9|13259.5|363
1623675900000|2021-06-14 13:05:00|13265.4|13262.4|13264.5|13258.5|13266.9|13262.7|13262.6|13258.2|330
1623676200000|2021-06-14 13:10:00|13263|13260|13262.9|13259.9|13266.7|13262.2|13262.3|13257.7|334
1623676500000|2021-06-14 13:15:00|13263|13260|13262.4|13259.4|13265.5|13261|13261.4|13257|316
1623676800000|2021-06-14 13:20:00|13262.5|13259.5|13264.3|13258.3|13264.9|13260.4|13261.3|13257.3|302
1623677100000|2021-06-14 13:25:00|13264.4|13258.4|13261.4|13258.4|13265.3|13261|13261|13256.6|229
1623677400000|2021-06-14 13:30:00|13261.2|13258.2|13262.4|13259.4|13266.2|13261.9|13261.2|13257.7|263
1623677700000|2021-06-14 13:35:00|13262.3|13259.3|13265.2|13262.2|13266.6|13262.2|13261.4|13257.4|316
1623678000000|2021-06-14 13:40:00|13265.1|13262.1|13264.8|13261.8|13268.5|13264|13264.2|13259.5|322
1623678300000|2021-06-14 13:45:00|13266.2|13260.2|13263.8|13260.8|13267.1|13262.7|13263.3|13258.6|333
1623678600000|2021-06-14 13:50:00|13263.9|13260.9|13268.1|13262.1|13269.5|13264.4|13262.8|13258.2|384
1623678900000|2021-06-14 13:55:00|13267.9|13261.9|13266.6|13263.6|13269.2|13264.9|13266.3|13261.7|286
1623679200000|2021-06-14 14:00:00|13266.7|13263.7|13268.8|13265.8|13270.5|13266|13266.5|13262.5|307
1623679500000|2021-06-14 14:05:00|13268.9|13265.9|13271.6|13268.6|13273.1|13268.7|13268.9|13264.4|305
1623679800000|2021-06-14 14:10:00|13271.7|13268.7|13270.1|13267.1|13273.6|13269.1|13269.8|13265.3|275
1623680100000|2021-06-14 14:15:00|13270.2|13267.2|13270.3|13267.3|13273.6|13268.8|13269.9|13265.5|309
1623680400000|2021-06-14 14:20:00|13270.2|13267.2|13268.3|13265.3|13272.1|13268|13267.8|13263.3|292
1623680700000|2021-06-14 14:25:00|13269.8|13263.8|13264.9|13261.9|13269.8|13264.9|13264.1|13259.6|311
1623681000000|2021-06-14 14:30:00|13266.5|13260.5|13264.3|13261.3|13267.9|13263.4|13264.3|13259.7|313
1623681300000|2021-06-14 14:35:00|13265.7|13259.7|13264.9|13258.9|13267.2|13262.6|13262.9|13258.5|317
1623681600000|2021-06-14 14:40:00|13265|13259|13266.4|13260.4|13267.8|13263.2|13263.7|13259|285
1623681900000|2021-06-14 14:45:00|13266.3|13260.3|13264.7|13261.7|13266.6|13262.4|13263.3|13258.7|288
1623682200000|2021-06-14 14:50:00|13264.6|13261.6|13263.6|13260.6|13266.5|13262|13261.9|13257.4|320
1623682500000|2021-06-14 14:55:00|13263.5|13260.5|13263.9|13260.9|13266.3|13261.9|13262.8|13258.4|253
1623682800000|2021-06-14 15:00:00|13264|13261|13263.6|13260.6|13266.5|13262.2|13262.8|13258.5|281
1623683100000|2021-06-14 15:05:00|13265.1|13259.1|13264.5|13261.5|13265.2|13261.7|13261.9|13257.7|203
1623683400000|2021-06-14 15:10:00|13264.4|13261.4|13264.2|13261.2|13266.5|13262.2|13263.1|13259|171
1623683700000|2021-06-14 15:15:00|13264.1|13261.1|13263.4|13260.4|13266.5|13262.2|13263|13258.5|191
1623684000000|2021-06-14 15:20:00|13263.3|13260.3|13266.3|13263.3|13268.3|13263.6|13263.1|13258.8|174
1623684300000|2021-06-14 15:25:00|13266.2|13263.2|13266.2|13263.2|13268.2|13263.5|13265.6|13261.2|159
1623684600000|2021-06-14 15:30:00|13266.3|13263.3|13267.1|13264.1|13269.9|13265.3|13266.2|13261.8|169
1623684900000|2021-06-14 15:35:00|13267.2|13264.2|13266.3|13263.3|13270.1|13265.9|13266.1|13261.4|255
1623685200000|2021-06-14 15:40:00|13266.4|13263.4|13265|13262|13268|13263.4|13264.9|13260.5|160
1623685500000|2021-06-14 15:45:00|13264.9|13261.9|13263.8|13260.8|13266.9|13262.1|13263.4|13258.7|185
1623685800000|2021-06-14 15:50:00|13263.9|13260.9|13265.3|13262.3|13267|13262.4|13263.5|13259.1|180
1623686100000|2021-06-14 15:55:00|13265.2|13262.2|13267.2|13264.2|13268.6|13264.2|13265.1|13260.7|250
1623686400000|2021-06-14 16:00:00|13267.1|13264.1|13266.6|13263.6|13269.8|13265.4|13266.5|13262.4|148
1623686700000|2021-06-14 16:05:00|13266.5|13263.5|13268.3|13265.3|13270|13265.4|13266|13261.6|151
1623687000000|2021-06-14 16:10:00|13268.1|13265.1|13270.3|13264.3|13270.4|13265.7|13267.8|13263.5|156
1623687300000|2021-06-14 16:15:00|13270.4|13264.4|13269|13266|13270.8|13266.1|13268.5|13264.1|115
1623687600000|2021-06-14 16:20:00|13269.2|13266.2|13270.2|13267.2|13273.8|13269.5|13269.2|13264.9|218
1623687900000|2021-06-14 16:25:00|13270.1|13267.1|13270.8|13267.8|13272.5|13268|13269.8|13265.3|145
1623688200000|2021-06-14 16:30:00|13270.7|13267.7|13272.5|13269.5|13274.2|13269.6|13270.6|13266.2|159
1623688500000|2021-06-14 16:35:00|13272.6|13269.6|13271.4|13268.4|13273.9|13269.6|13270.4|13266|198
1623688800000|2021-06-14 16:40:00|13272.9|13266.9|13272.6|13266.6|13273.6|13269.1|13271.1|13266.5|90
1623689100000|2021-06-14 16:45:00|13271.1|13268.1|13271.3|13268.3|13272.8|13268.3|13270.8|13266.3|94
1623689400000|2021-06-14 16:50:00|13271.2|13268.2|13273.4|13267.4|13273.4|13268.8|13271|13266.4|165
1623689700000|2021-06-14 16:55:00|13271.8|13268.8|13273|13267|13273.5|13269|13271.4|13266.7|174
1623690000000|2021-06-14 17:00:00|13271.7|13268.7|13273.9|13267.9|13273.9|13269.2|13271.3|13266.8|138
1623690300000|2021-06-14 17:05:00|13274|13268|13272.3|13269.3|13274.6|13270|13272.2|13267.6|157
1623690600000|2021-06-14 17:10:00|13273.7|13267.7|13273.6|13267.6|13274|13269.2|13271.4|13267|148
1623690900000|2021-06-14 17:15:00|13273.7|13267.7|13272.4|13266.4|13274.3|13269.5|13270.7|13266.2|170
1623691200000|2021-06-14 17:20:00|13272.5|13266.5|13273.4|13267.4|13273.5|13268.7|13270.3|13265.9|126
1623691500000|2021-06-14 17:25:00|13273.5|13267.5|13271.1|13268.1|13274.1|13269.5|13271.1|13266.6|138
1623691800000|2021-06-14 17:30:00|13271.2|13268.2|13271.3|13268.3|13272.9|13268.5|13270.9|13266.4|86
1623692100000|2021-06-14 17:35:00|13272.9|13266.9|13271.6|13268.6|13273|13268.8|13271|13266.6|97
1623692400000|2021-06-14 17:40:00|13273.2|13267.2|13271.1|13268.1|13273.2|13268.6|13270.6|13266.2|107
1623692700000|2021-06-14 17:45:00|13271|13268|13270.8|13267.8|13272.8|13268.3|13270.8|13266.2|94
1623693000000|2021-06-14 17:50:00|13270.9|13267.9|13272.8|13266.8|13272.8|13268.3|13270.8|13266.4|84
1623693300000|2021-06-14 17:55:00|13272.7|13266.7|13271.3|13268.3|13272.9|13268.4|13270.7|13266.4|97
1623693600000|2021-06-14 18:00:00|13271.4|13268.4|13273.5|13267.5|13273.6|13269.2|13270.9|13266.6|114
1623693900000|2021-06-14 18:05:00|13273.4|13267.4|13269.9|13266.9|13273.5|13269.1|13269.5|13265.4|119
1623694200000|2021-06-14 18:10:00|13269.8|13266.8|13268.9|13265.9|13271.2|13266.9|13267.5|13262.9|155
1623694500000|2021-06-14 18:15:00|13268.8|13265.8|13270.2|13264.2|13270.4|13266|13268.5|13264.2|61
1623694800000|2021-06-14 18:20:00|13268.8|13265.8|13270.1|13264.1|13270.3|13265.8|13268.3|13263.7|82
1623695100000|2021-06-14 18:25:00|13268.7|13265.7|13270.7|13264.7|13270.8|13266|13268.7|13264.1|78
1623695400000|2021-06-14 18:30:00|13270.6|13264.6|13267.6|13264.6|13270.8|13265|13267.3|13262.8|131
1623695700000|2021-06-14 18:35:00|13267.5|13264.5|13268.6|13265.6|13270.1|13265.9|13267.5|13263.2|99
1623696000000|2021-06-14 18:40:00|13268.7|13265.7|13268.5|13265.5|13270.5|13266.1|13268.3|13263.8|152
1623696300000|2021-06-14 18:45:00|13268.6|13265.6|13270.1|13267.1|13272|13267.6|13268.5|13264.2|149
1623696600000|2021-06-14 18:50:00|13270.2|13267.2|13270.2|13267.2|13272.3|13267.9|13269.7|13265.4|103
1623696900000|2021-06-14 18:55:00|13270.1|13267.1|13270.9|13267.9|13273|13268.6|13269.8|13265.4|118
1623697200000|2021-06-14 19:00:00|13272.5|13266.5|13271.8|13265.8|13272.5|13267.5|13269.8|13265.4|82
1623697500000|2021-06-14 19:05:00|13271.7|13265.7|13271.6|13265.6|13272.6|13268|13270.1|13265.6|134
1623697800000|2021-06-14 19:10:00|13270|13267|13272.6|13266.6|13272.7|13268.2|13269.9|13265.2|173
1623698100000|2021-06-14 19:15:00|13272.7|13266.7|13272.8|13266.8|13273|13268.5|13270.9|13266.4|97
1623698400000|2021-06-14 19:20:00|13272.9|13266.9|13269.1|13266.1|13272.9|13268.3|13269.1|13264.5|105
1623698700000|2021-06-14 19:25:00|13269.2|13266.2|13270.5|13264.5|13271|13266.6|13269|13264.3|95
1623699000000|2021-06-14 19:30:00|13270.4|13264.4|13268.6|13265.6|13270.4|13265.9|13268|13263.7|92
1623699300000|2021-06-14 19:35:00|13268.7|13265.7|13271.6|13265.6|13271.9|13267.3|13268.4|13264|117
1623699600000|2021-06-14 19:40:00|13271.5|13265.5|13270.6|13264.6|13271.6|13267|13268.8|13264.3|110
1623699900000|2021-06-14 19:45:00|13270.5|13264.5|13269.2|13263.2|13270.6|13266.1|13267.7|13263.1|126
1623700200000|2021-06-14 19:50:00|13269.3|13263.3|13266|13263|13269.8|13265.2|13266|13261.6|120
1623700500000|2021-06-14 19:55:00|13267.5|13261.5|13268.6|13262.6|13268.7|13264.2|13265.2|13260.6|141
1623700800000|2021-06-14 20:00:00|13268.7|13262.7|13267.9|13261.9|13268.7|13264.1|13267|13261.8|92
1623701100000|2021-06-14 20:05:00|13267.8|13261.8|13268.3|13262.3|13268.4|13262.4|13267.7|13261.7|80
1623701400000|2021-06-14 20:10:00|13266.8|13263.8|13266.4|13263.4|13268.3|13263.8|13266.3|13261.9|68
1623701700000|2021-06-14 20:15:00|13266.5|13263.5|13266.4|13263.4|13268.2|13263.6|13266.3|13261.9|64
1623702000000|2021-06-14 20:20:00|13266.5|13263.5|13266.4|13263.4|13268.2|13263.6|13266.4|13261.9|58
1623702300000|2021-06-14 20:25:00|13266.5|13263.5|13268|13262|13268.3|13263.5|13266.3|13261.8|57
1623702600000|2021-06-14 20:30:00|13268.1|13262.1|13268|13262|13268.6|13262.6|13267.4|13261.4|104
1623702900000|2021-06-14 20:35:00|13268.3|13262.3|13267.7|13261.7|13268.4|13262.4|13267.5|13261.5|89
1623703200000|2021-06-14 20:40:00|13267.6|13261.6|13267.8|13261.8|13268.1|13262.1|13267.6|13261.6|71
1623703500000|2021-06-14 20:45:00|13267.9|13261.9|13267.7|13261.7|13268.1|13262.1|13267.4|13261.4|78
1623703800000|2021-06-14 20:50:00|13267.9|13261.9|13267.6|13261.6|13267.9|13261.9|13267.2|13261.2|85
1623704100000|2021-06-14 20:55:00|13267.7|13261.7|13266.3|13260.3|13267.7|13261.7|13266.3|13260.3|141
1623704400000|2021-06-14 21:00:00|13267.6|13261.6|13271.7|13260.9|13272.1|13261.7|13267.2|13260.4|44
1623704700000|2021-06-14 21:05:00|13272|13260.5|13272.9|13259.3|13274.1|13262|13270.1|13258.7|113
1623705000000|2021-06-14 21:10:00|13271.8|13260.1|13270.7|13261.2|13274.2|13261.2|13270.7|13257|97
1623705300000|2021-06-14 21:15:00|13273.6|13259|13272.3|13260|13274.2|13262.4|13269.6|13256.5|98
1623705600000|2021-06-14 21:20:00|13272.7|13259.7|13270.8|13261.1|13273.8|13262|13269.1|13258.5|110
1623705900000|2021-06-14 21:25:00|13270.9|13260.8|13271.5|13261.2|13273|13262.1|13270.2|13257.2|103
1623706200000|2021-06-14 21:30:00|13272.3|13260.6|13270.4|13261.7|13272.4|13262.5|13269.1|13260|164
1623706500000|2021-06-14 21:35:00|13270.1|13261.6|13270.7|13261.1|13272.6|13262.5|13269.5|13259.5|123
1623706800000|2021-06-14 21:40:00|13271|13260.8|13273.8|13261.7|13274.6|13262.5|13269.5|13259.9|144
1623707100000|2021-06-14 21:45:00|13273.4|13261.5|13272.7|13262.6|13274.6|13263.1|13272.4|13260.5|134
1623707400000|2021-06-14 21:50:00|13273.3|13262.2|13273.6|13262.2|13274|13264.3|13271.9|13261.6|132
1623707700000|2021-06-14 21:55:00|13273.9|13262.3|13273.8|13261.7|13274.3|13262.7|13272.9|13261.5|181
1623708000000|2021-06-14 22:00:00|13273.3|13261.9|13267.4|13261.4|13273.9|13262.9|13266.9|13260.4|263
1623708300000|2021-06-14 22:05:00|13267.7|13261.7|13268.3|13262.3|13268.6|13262.6|13266.5|13260.5|125
1623708600000|2021-06-14 22:10:00|13268.4|13262.4|13267.9|13261.9|13268.9|13262.9|13267.5|13261.5|69
1623708900000|2021-06-14 22:15:00|13268.2|13262.2|13268.4|13262.4|13268.6|13262.6|13268.1|13262.1|82
1623709200000|2021-06-14 22:20:00|13268.3|13262.1|13268.7|13262.7|13269|13262.8|13268.1|13262.1|70
1623709500000|2021-06-14 22:25:00|13268.6|13262.6|13268.8|13262.3|13269.2|13263.2|13268.5|13262.3|80
1623709800000|2021-06-14 22:30:00|13268.6|13262.6|13270.8|13264.8|13271.1|13265.1|13268.6|13262.6|114
1623710100000|2021-06-14 22:35:00|13270.7|13264.7|13270.9|13264.9|13271.5|13265.5|13270.4|13264.4|83
1623710400000|2021-06-14 22:40:00|13271.6|13265.6|13270.4|13264.4|13271.6|13265.6|13270.2|13264.2|75
1623710700000|2021-06-14 22:45:00|13270.5|13264.5|13270.8|13264.8|13270.9|13264.9|13270.4|13264.4|47
1623711000000|2021-06-14 22:50:00|13270.9|13264.9|13271.5|13265.5|13271.6|13265.6|13270.6|13264.6|58
1623711300000|2021-06-14 22:55:00|13271.4|13265.4|13271.4|13265.4|13271.6|13265.6|13271.2|13265.2|69
1623711600000|2021-06-14 23:00:00|13271.3|13265.3|13269.8|13263.8|13271.4|13265.4|13269.5|13263.5|88
1623711900000|2021-06-14 23:05:00|13269.9|13263.9|13269.8|13263.8|13270.3|13264.3|13269.6|13263.6|61
1623712200000|2021-06-14 23:10:00|13269.9|13263.9|13270|13264|13270.3|13264.3|13269.4|13263.4|78
1623712500000|2021-06-14 23:15:00|13269.9|13263.9|13269|13263|13270.2|13264.2|13268.9|13262.9|102
1623712800000|2021-06-14 23:20:00|13269.1|13263.1|13267.6|13261.6|13269.2|13263.2|13267.4|13261.4|102
1623713100000|2021-06-14 23:25:00|13267.5|13261.5|13267.4|13261.4|13267.8|13261.8|13267.3|13261.3|64
1623713400000|2021-06-14 23:30:00|13267.6|13261.6|13267.1|13261.1|13267.6|13262.7|13265.6|13260.7|105
1623713700000|2021-06-14 23:35:00|13267.2|13261.2|13266.9|13260.9|13267.4|13262.9|13265.5|13260.7|82
1623714000000|2021-06-14 23:40:00|13267|13261|13269.9|13263.9|13270.2|13264.2|13265.5|13260.8|128
1623714300000|2021-06-14 23:45:00|13270.3|13264.3|13270.7|13264.7|13270.8|13266.1|13269.1|13263.7|100
1623714600000|2021-06-14 23:50:00|13270.6|13264.6|13270.5|13264.5|13271|13266.4|13269|13264.1|107
1623714900000|2021-06-14 23:55:00|13270.6|13264.6|13271.2|13265.2|13271.7|13265.7|13270.6|13264.6|86
1623715200000|2021-06-15 00:00:00|13271.1|13265.1|13274.1|13268.1|13274.5|13270|13271|13265.1|207
1623715500000|2021-06-15 00:05:00|13274|13268|13269.4|13266.4|13274|13269.4|13269.2|13264.8|151
1623715800000|2021-06-15 00:10:00|13269.3|13266.3|13270.5|13267.5|13272|13267.6|13269|13264.6|88
1623716100000|2021-06-15 00:15:00|13270.4|13267.4|13269.5|13266.5|13271.7|13267.4|13269.3|13265.1|76
1623716400000|2021-06-15 00:20:00|13269.4|13266.4|13269.3|13266.3|13271|13266.6|13269|13264.6|86
1623716700000|2021-06-15 00:25:00|13269.2|13266.2|13269.1|13266.1|13272.8|13268.2|13268.8|13264.3|133
1623717000000|2021-06-15 00:30:00|13270.6|13264.6|13268|13265|13270.7|13266.2|13267.4|13263.1|138
1623717300000|2021-06-15 00:35:00|13267.9|13264.9|13268.9|13265.9|13270.3|13266.1|13267.9|13263.9|109
1623717600000|2021-06-15 00:40:00|13268.8|13265.8|13268|13265|13270.5|13266.1|13267.1|13262.8|114
1623717900000|2021-06-15 00:45:00|13268.2|13265.2|13268.2|13265.2|13269.7|13265.2|13267.1|13262.6|100
1623718200000|2021-06-15 00:50:00|13268.1|13265.1|13271.7|13268.7|13273.6|13269.2|13268.1|13264|147
1623718500000|2021-06-15 00:55:00|13271.6|13268.6|13269.2|13266.2|13272.7|13268.6|13268.9|13264.5|112
1623718800000|2021-06-15 01:00:00|13269.3|13266.3|13268.3|13265.3|13271.5|13267.1|13267.9|13263.4|183
1623719100000|2021-06-15 01:05:00|13268.5|13265.5|13268.3|13265.3|13270.5|13266|13267.8|13263.2|145
1623719400000|2021-06-15 01:10:00|13268.2|13265.2|13270.1|13264.1|13270.2|13265.8|13268.1|13263.5|117
1623719700000|2021-06-15 01:15:00|13269.9|13263.9|13268.1|13262.1|13270.2|13265.5|13265.8|13261.3|181
1623720000000|2021-06-15 01:20:00|13268.2|13262.2|13266.1|13263.1|13269.5|13265.4|13265|13260.6|270
1623720300000|2021-06-15 01:25:00|13266.2|13263.2|13266|13263|13268.1|13263.5|13266|13261.6|59
1623720600000|2021-06-15 01:30:00|13266.1|13263.1|13267.9|13264.9|13270.3|13265.9|13265.9|13262.5|149
1623720900000|2021-06-15 01:35:00|13267.8|13264.8|13267.1|13264.1|13270.8|13266.5|13266.6|13261.9|213
1623721200000|2021-06-15 01:40:00|13267.2|13264.2|13268.7|13265.7|13270.1|13265.7|13267.1|13262.7|175
1623721500000|2021-06-15 01:45:00|13268.8|13265.8|13273.9|13267.9|13274|13269.5|13268.8|13264.6|229
1623721800000|2021-06-15 01:50:00|13273.7|13267.7|13272.8|13269.8|13274.3|13270.4|13271.8|13267.4|156
1623722100000|2021-06-15 01:55:00|13272.9|13269.9|13273.4|13270.4|13275.4|13271.2|13272.8|13268.5|144
1623722400000|2021-06-15 02:00:00|13273.5|13270.5|13275.8|13272.8|13277.5|13273.2|13273.4|13269.1|151
1623722700000|2021-06-15 02:05:00|13275.9|13272.9|13273.9|13270.9|13277.6|13273.4|13273.7|13269.2|133
1623723000000|2021-06-15 02:10:00|13274|13271|13273.2|13267.2|13275.4|13271.2|13271.6|13267.1|118
1623723300000|2021-06-15 02:15:00|13271.6|13268.6|13270.9|13267.9|13273.5|13269.1|13270.8|13266.4|148
1623723600000|2021-06-15 02:20:00|13271|13268|13270.3|13264.3|13273.5|13269|13269.3|13264.1|163
1623723900000|2021-06-15 02:25:00|13270.2|13264.2|13268|13262|13270.4|13265.8|13266.1|13261.7|103
1623724200000|2021-06-15 02:30:00|13266.4|13263.4|13269|13266|13270.6|13266.2|13266.3|13261.7|126
1623724500000|2021-06-15 02:35:00|13268.9|13265.9|13268.7|13265.7|13270.3|13266|13267.6|13263.4|97
1623724800000|2021-06-15 02:40:00|13270.2|13264.2|13269.3|13263.3|13272|13267.7|13267.6|13263.3|133
1623725100000|2021-06-15 02:45:00|13267.8|13264.8|13267.8|13261.8|13270|13265.5|13266.3|13261.8|143
1623725400000|2021-06-15 02:50:00|13266.4|13263.4|13267.8|13264.8|13269.4|13264.9|13266.3|13262|108
1623725700000|2021-06-15 02:55:00|13267.9|13264.9|13268.8|13265.8|13270.8|13266.6|13267.8|13263.4|141
1623726000000|2021-06-15 03:00:00|13268.7|13265.7|13269.6|13266.6|13271.2|13266.7|13268.5|13264.2|136
1623726300000|2021-06-15 03:05:00|13269.7|13266.7|13271.2|13268.2|13272.8|13268.4|13269.6|13265.3|102
1623726600000|2021-06-15 03:10:00|13271.1|13268.1|13271.7|13268.7|13273.5|13269.2|13271.1|13266.9|85
1623726900000|2021-06-15 03:15:00|13271.5|13268.5|13271.8|13268.8|13273.5|13269.2|13271.3|13266.8|99
1623727200000|2021-06-15 03:20:00|13271.7|13268.7|13271.9|13268.9|13273.2|13269.1|13271.6|13267.1|64
1623727500000|2021-06-15 03:25:00|13272.1|13269.1|13270.9|13267.9|13272.9|13269.1|13270.7|13266.6|105
1623727800000|2021-06-15 03:30:00|13271|13268|13269.8|13266.8|13272.2|13268.1|13269.7|13265.2|116
1623728100000|2021-06-15 03:35:00|13269.7|13266.7|13269.9|13266.9|13271.5|13267.1|13269.4|13265.2|60
1623728400000|2021-06-15 03:40:00|13270|13267|13270.2|13267.2|13271.3|13267.2|13269.7|13265.2|70
1623728700000|2021-06-15 03:45:00|13270.1|13267.1|13269.1|13263.1|13271.6|13267.2|13267.7|13263.1|141
1623729000000|2021-06-15 03:50:00|13267.7|13264.7|13268.5|13265.5|13270.4|13266|13267.6|13263.2|71
1623729300000|2021-06-15 03:55:00|13268.6|13265.6|13269.3|13263.3|13270.2|13265.8|13267.4|13263|103
1623729600000|2021-06-15 04:00:00|13268|13265|13266.4|13263.4|13269.5|13265|13266.3|13261.9|103
1623729900000|2021-06-15 04:05:00|13266.3|13263.3|13267.4|13261.4|13267.8|13263.4|13265.1|13260.6|88
1623730200000|2021-06-15 04:10:00|13267.2|13261.2|13265.8|13262.8|13267.5|13263|13265.6|13261.2|67
1623730500000|2021-06-15 04:15:00|13265.9|13262.9|13265.9|13262.9|13267.5|13263|13265.7|13261.3|61
1623730800000|2021-06-15 04:20:00|13266|13263|13265.9|13262.9|13267.4|13263.1|13265.7|13261.3|62
1623731100000|2021-06-15 04:25:00|13266|13263|13266.1|13263.1|13267.5|13263.1|13265.8|13261.4|51
1623731400000|2021-06-15 04:30:00|13266|13263|13266|13263|13266.2|13263.2|13265.9|13262.9|39
1623731700000|2021-06-15 04:35:00|13266.1|13263.1|13267|13264|13269.1|13264.4|13265.9|13261.9|90
1623732000000|2021-06-15 04:40:00|13267.1|13264.1|13267.2|13264.2|13268.6|13264.2|13266.4|13262|93
1623732300000|2021-06-15 04:45:00|13267.1|13264.1|13266.1|13263.1|13268.6|13264.2|13265.9|13261.6|81
1623732600000|2021-06-15 04:50:00|13266.2|13263.2|13267.1|13264.1|13268.5|13264.2|13266.1|13261.8|59
1623732900000|2021-06-15 04:55:00|13267.2|13264.2|13268|13265|13269|13265.2|13267|13262.8|94
1623733200000|2021-06-15 05:00:00|13268.1|13265.1|13269.8|13266.8|13271|13267|13268.1|13264.4|108
1623733500000|2021-06-15 05:05:00|13269.7|13266.7|13270|13267|13271.2|13267.2|13269.6|13265.2|57
1623733800000|2021-06-15 05:10:00|13269.9|13266.9|13269|13266|13271.5|13266.9|13268.9|13264.5|114
1623734100000|2021-06-15 05:15:00|13269.1|13266.1|13265.4|13262.4|13270.4|13266.1|13265.3|13261|87
1623734400000|2021-06-15 05:20:00|13265.5|13262.5|13265.3|13262.3|13266.9|13262.6|13265|13260.6|73
1623734700000|2021-06-15 05:25:00|13265.4|13262.4|13265.3|13262.3|13266.9|13262.5|13265.2|13260.9|58
1623735000000|2021-06-15 05:30:00|13265.2|13262.2|13264.2|13261.2|13266.4|13262.3|13263.2|13258.9|110
1623735300000|2021-06-15 05:35:00|13264.3|13261.3|13264.3|13261.3|13266.5|13262.1|13264.3|13259.8|105
1623735600000|2021-06-15 05:40:00|13264.1|13261.1|13265.3|13259.3|13266.2|13261.8|13263.8|13259.2|104
1623735900000|2021-06-15 05:45:00|13265.2|13259.2|13263.8|13260.8|13265.4|13261.1|13263.5|13258.7|84
1623736200000|2021-06-15 05:50:00|13263.9|13260.9|13262.8|13256.8|13265.2|13260.9|13261|13256.7|81
1623736500000|2021-06-15 05:55:00|13262.7|13256.7|13261.4|13255.4|13262.7|13258.1|13259.9|13255.4|109
1623736800000|2021-06-15 06:00:00|13260.1|13257.1|13260.3|13257.3|13262.4|13258.1|13259.7|13255.1|160
1623737100000|2021-06-15 06:05:00|13260.4|13257.4|13258.8|13255.8|13263|13258.5|13258.7|13254.4|214
1623737400000|2021-06-15 06:10:00|13258.7|13255.7|13260|13257|13262.3|13258.2|13258.1|13253.8|192
1623737700000|2021-06-15 06:15:00|13259.8|13256.8|13261.1|13258.1|13263.5|13258.6|13257.2|13253|244
1623738000000|2021-06-15 06:20:00|13261|13258|13261.8|13258.8|13263.9|13259.3|13260.7|13256.2|270
1623738300000|2021-06-15 06:25:00|13261.7|13258.7|13256.9|13253.9|13263.2|13259.2|13256.4|13252.4|265
1623738600000|2021-06-15 06:30:00|13257|13254|13257.4|13254.4|13259.8|13255.3|13256.4|13252|232
1623738900000|2021-06-15 06:35:00|13257.5|13254.5|13257.6|13251.6|13259.6|13255.1|13254.8|13250.5|303
1623739200000|2021-06-15 06:40:00|13257.4|13251.4|13258|13255|13260.4|13256.3|13255.2|13251|273
1623739500000|2021-06-15 06:45:00|13257.8|13254.8|13257|13254|13260.6|13256.2|13256.6|13253.1|205
1623739800000|2021-06-15 06:50:00|13257.1|13254.1|13258.4|13255.4|13259.9|13255.4|13256.4|13251.9|171
1623740100000|2021-06-15 06:55:00|13258.3|13255.3|13261.4|13255.4|13261.9|13257.3|13257.3|13252.8|265
1623740400000|2021-06-15 07:00:00|13261.2|13255.2|13259|13253|13262.2|13257.6|13256.5|13252.1|343
1623740700000|2021-06-15 07:05:00|13259.1|13253.1|13258.5|13255.5|13260.2|13255.5|13256.1|13251.6|292
1623741000000|2021-06-15 07:10:00|13258.4|13255.4|13259.1|13256.1|13261.9|13257.9|13258.4|13254.4|203
1623741300000|2021-06-15 07:15:00|13260.5|13254.5|13260.8|13257.8|13262.8|13258.3|13259.2|13254.5|280
1623741600000|2021-06-15 07:20:00|13260.9|13257.9|13260|13257|13263|13258.7|13259.9|13255.3|148
1623741900000|2021-06-15 07:25:00|13260.1|13257.1|13259.7|13256.7|13262.3|13257.9|13257.7|13253.3|273
1623742200000|2021-06-15 07:30:00|13259.8|13256.8|13262.1|13259.1|13262.6|13259.1|13258.5|13254.3|194
1623742500000|2021-06-15 07:35:00|13262.2|13259.2|13260.3|13257.3|13263.6|13259.3|13259.4|13255.3|248
1623742800000|2021-06-15 07:40:00|13260.4|13257.4|13258.5|13255.5|13262.3|13257.8|13258|13255|135
1623743100000|2021-06-15 07:45:00|13258.6|13255.6|13259.9|13256.9|13261.3|13257.4|13258.5|13255.2|144
1623743400000|2021-06-15 07:50:00|13260.1|13257.1|13260.9|13257.9|13262.7|13258.2|13259.8|13255.4|194
1623743700000|2021-06-15 07:55:00|13262.5|13256.5|13260.4|13257.4|13262.6|13258.8|13258.2|13253.7|237
1623744000000|2021-06-15 08:00:00|13259.9|13256.9|13259.6|13256.6|13261.7|13257.4|13258.7|13254.3|178
1623744300000|2021-06-15 08:05:00|13261.1|13255.1|13259.1|13256.1|13261.7|13257.2|13258.9|13254.8|156
1623744600000|2021-06-15 08:10:00|13259.2|13256.2|13261.2|13258.2|13262.7|13258.3|13258.8|13254.4|119
1623744900000|2021-06-15 08:15:00|13261.3|13258.3|13264.2|13261.2|13266|13261.6|13261.2|13256.9|149
1623745200000|2021-06-15 08:20:00|13264.3|13261.3|13262.3|13259.3|13266.8|13262.3|13262.1|13257.9|136
1623745500000|2021-06-15 08:25:00|13262.2|13259.2|13262.3|13259.3|13264.1|13259.7|13261.9|13257.6|174
1623745800000|2021-06-15 08:30:00|13262.2|13259.2|13263.1|13260.1|13263.8|13260.1|13261|13256.6|200
1623746100000|2021-06-15 08:35:00|13263|13260|13263.9|13260.9|13266.2|13261.8|13262.8|13258.5|228
1623746400000|2021-06-15 08:40:00|13264|13261|13266.4|13260.4|13266.4|13261.9|13263.2|13258.7|184
1623746700000|2021-06-15 08:45:00|13264.9|13261.9|13265|13262|13267.9|13263.5|13264.8|13260.4|181
1623747000000|2021-06-15 08:50:00|13265.1|13262.1|13264.3|13261.3|13266.7|13262.2|13263.1|13258.6|232
1623747300000|2021-06-15 08:55:00|13265.8|13259.8|13264.8|13261.8|13267.6|13263.2|13263.8|13259.3|206
1623747600000|2021-06-15 09:00:00|13265.2|13262.2|13269.4|13263.4|13270|13265.3|13265.2|13260.7|273
1623747900000|2021-06-15 09:05:00|13269.3|13263.3|13267.9|13264.9|13270.5|13266.2|13266.8|13262.3|218
1623748200000|2021-06-15 09:10:00|13268.2|13265.2|13267.5|13264.5|13269.6|13265.2|13266.8|13262.4|185
1623748500000|2021-06-15 09:15:00|13267.4|13264.4|13267.3|13264.3|13269.3|13264.9|13266.7|13262.1|164
1623748800000|2021-06-15 09:20:00|13267.4|13264.4|13266.4|13263.4|13269.1|13264.5|13266.4|13262.2|122
1623749100000|2021-06-15 09:25:00|13266.5|13263.5|13268.3|13262.3|13268.9|13264.3|13265.5|13261.3|198
1623749400000|2021-06-15 09:30:00|13268.4|13262.4|13267.8|13261.8|13268.8|13264.5|13266|13261.6|162
1623749700000|2021-06-15 09:35:00|13267.9|13261.9|13269.6|13263.6|13269.8|13265.4|13266.1|13261.6|170
1623750000000|2021-06-15 09:40:00|13268.2|13265.2|13267.1|13264.1|13269.6|13265.2|13266.1|13261.6|164
1623750300000|2021-06-15 09:45:00|13267|13264|13270|13264|13270.9|13266.4|13267|13262.6|206
1623750600000|2021-06-15 09:50:00|13269.9|13263.9|13267.3|13264.3|13270.7|13265.8|13267.3|13262.7|171
1623750900000|2021-06-15 09:55:00|13268.8|13262.8|13267.9|13264.9|13270.2|13266.2|13266.4|13261.8|237
1623751200000|2021-06-15 10:00:00|13268|13265|13270.9|13267.9|13272.3|13267.9|13267.9|13263.4|181
1623751500000|2021-06-15 10:05:00|13272.5|13266.5|13269|13266|13272.7|13268.1|13268.7|13263.9|236
1623751800000|2021-06-15 10:10:00|13269.1|13266.1|13268.8|13265.8|13271.2|13266.7|13267.8|13263.4|257
1623752100000|2021-06-15 10:15:00|13270.2|13264.2|13270.4|13264.4|13270.8|13266.2|13267.9|13263.5|190
1623752400000|2021-06-15 10:20:00|13270.5|13264.5|13269.3|13266.3|13271.4|13266.9|13268|13263.5|181
1623752700000|2021-06-15 10:25:00|13269.4|13266.4|13268.6|13265.6|13271.2|13266.6|13268|13263.6|257
1623753000000|2021-06-15 10:30:00|13270.4|13264.4|13270.4|13264.4|13271.4|13266.8|13268.2|13263.6|190
1623753300000|2021-06-15 10:35:00|13270.6|13264.6|13266.1|13260.1|13270.8|13266.2|13265.8|13259.8|218
1623753600000|2021-06-15 10:40:00|13266|13260|13264.9|13261.9|13266.4|13262|13263.9|13259.4|141
1623753900000|2021-06-15 10:45:00|13264.8|13261.8|13264.7|13261.7|13266.5|13262|13264.6|13260.1|118
1623754200000|2021-06-15 10:50:00|13264.8|13261.8|13267.4|13261.4|13267.6|13262.9|13264.5|13260|146
1623754500000|2021-06-15 10:55:00|13267.5|13261.5|13267|13261|13270.1|13265.1|13265.9|13261|190
1623754800000|2021-06-15 11:00:00|13267.1|13261.1|13265.4|13262.4|13267.4|13262.8|13264.5|13259.9|228
1623755100000|2021-06-15 11:05:00|13265.5|13262.5|13265.6|13259.6|13267.4|13262.9|13264.4|13259.5|135
1623755400000|2021-06-15 11:10:00|13264.3|13261.3|13264|13261|13265.9|13261.3|13263.6|13259|156
1623755700000|2021-06-15 11:15:00|13264.1|13261.1|13264.2|13261.2|13265.9|13261.5|13263.8|13259.4|119
1623756000000|2021-06-15 11:20:00|13265.7|13259.7|13268.5|13262.5|13268.7|13263.2|13264.2|13259.6|164
1623756300000|2021-06-15 11:25:00|13268.6|13262.6|13267.3|13264.3|13268.9|13264.4|13266.2|13261.7|139
1623756600000|2021-06-15 11:30:00|13267.2|13264.2|13269.2|13263.2|13269.7|13265|13267.2|13262.9|148
1623756900000|2021-06-15 11:35:00|13267.7|13264.7|13269|13263|13269.6|13264.8|13267.1|13262.4|181
1623757200000|2021-06-15 11:40:00|13269.1|13263.1|13268|13262|13269.2|13264.7|13266.1|13261.2|224
1623757500000|2021-06-15 11:45:00|13268.1|13262.1|13268.7|13265.7|13270.7|13266.1|13266.6|13261.6|201
1623757800000|2021-06-15 11:50:00|13268.8|13265.8|13269.9|13263.9|13270.6|13266.1|13268|13263.9|118
1623758100000|2021-06-15 11:55:00|13269.7|13263.7|13270.7|13267.7|13272.7|13268.3|13268.2|13263.7|208
1623758400000|2021-06-15 12:00:00|13270.8|13267.8|13269.9|13266.9|13273.6|13269.1|13269.8|13265.3|275
1623758700000|2021-06-15 12:05:00|13270|13267|13269.8|13263.8|13272.2|13267.8|13267.8|13263.4|247
1623759000000|2021-06-15 12:10:00|13269.7|13263.7|13268.4|13265.4|13270.3|13265.8|13267.9|13263.4|179
1623759300000|2021-06-15 12:15:00|13268.3|13265.3|13266.4|13263.4|13269.1|13265.6|13265.8|13261.3|192
1623759600000|2021-06-15 12:20:00|13266.3|13263.3|13267.8|13264.8|13269.9|13265.5|13266.1|13261.6|266
1623759900000|2021-06-15 12:25:00|13267.9|13264.9|13271.6|13265.6|13273.2|13267.2|13267.8|13263.6|260
1623760200000|2021-06-15 12:30:00|13271.9|13265.9|13271.8|13268.8|13275.3|13270.8|13266.7|13260.7|362
1623760500000|2021-06-15 12:35:00|13272.9|13266.9|13272.6|13269.6|13275.6|13271|13268.9|13264.6|412
1623760800000|2021-06-15 12:40:00|13272.7|13269.7|13275.3|13269.3|13275.3|13271|13271.9|13267.5|361
1623761100000|2021-06-15 12:45:00|13273.8|13270.8|13272|13269|13276.8|13272.4|13271.7|13267.6|326
1623761400000|2021-06-15 12:50:00|13271.9|13268.9|13272.5|13269.5|13275.4|13270.9|13271.8|13267.6|271
1623761700000|2021-06-15 12:55:00|13272.4|13269.4|13271.8|13268.8|13275.9|13271.5|13271.7|13267.3|292
1623762000000|2021-06-15 13:00:00|13271.9|13268.9|13272.7|13266.7|13275.6|13270.9|13271|13266.6|377
1623762300000|2021-06-15 13:05:00|13272.6|13266.6|13273.4|13267.4|13273.7|13269.4|13269.3|13264.7|369
1623762600000|2021-06-15 13:10:00|13272|13269|13272|13266|13272.8|13269|13269.9|13265.5|215
1623762900000|2021-06-15 13:15:00|13272.1|13266.1|13267.6|13264.6|13273.3|13268.6|13266.5|13262.1|328
1623763200000|2021-06-15 13:20:00|13267.5|13264.5|13271.1|13265.1|13271.3|13266.8|13266|13261.5|307
1623763500000|2021-06-15 13:25:00|13269.7|13266.7|13271|13268|13273|13268.5|13269.2|13264.7|152
1623763800000|2021-06-15 13:30:00|13272.5|13266.5|13274.9|13271.9|13276.8|13272.3|13270.6|13265.9|316
1623764100000|2021-06-15 13:35:00|13275|13272|13273.2|13270.2|13276.4|13272|13272|13267.4|302
1623764400000|2021-06-15 13:40:00|13273.4|13270.4|13272.7|13269.7|13275.4|13271|13272.2|13267.7|293
1623764700000|2021-06-15 13:45:00|13272.8|13269.8|13270.9|13267.9|13275.9|13271.7|13270.6|13267.2|279
1623765000000|2021-06-15 13:50:00|13271.2|13268.2|13270.1|13264.1|13272.9|13268.4|13267.7|13263.3|298
1623765300000|2021-06-15 13:55:00|13270|13264|13270|13267|13271.7|13267.2|13268.2|13263.7|167
1623765600000|2021-06-15 14:00:00|13270.1|13267.1|13269.2|13266.2|13271.8|13267.3|13268.1|13263.6|254
1623765900000|2021-06-15 14:05:00|13269.1|13266.1|13271.5|13268.5|13273.5|13268.9|13268.3|13263.9|327
1623766200000|2021-06-15 14:10:00|13271.4|13268.4|13272.5|13269.5|13274.5|13270.1|13271.3|13266.7|311
1623766500000|2021-06-15 14:15:00|13272.6|13269.6|13274.7|13271.7|13276|13271.8|13272.5|13268.5|244
1623766800000|2021-06-15 14:20:00|13274.6|13271.6|13275.2|13272.2|13277.1|13272.7|13271.7|13267.1|356
1623767100000|2021-06-15 14:25:00|13275.1|13272.1|13275.8|13272.8|13277.3|13272.8|13273.5|13269.2|353
1623767400000|2021-06-15 14:30:00|13275.9|13272.9|13275.1|13272.1|13277.4|13273.4|13274.5|13270.7|282
1623767700000|2021-06-15 14:35:00|13275|13272|13277.1|13274.1|13279.6|13275.1|13274.9|13270.9|265
1623768000000|2021-06-15 14:40:00|13277.3|13274.3|13279.5|13276.5|13282.7|13278.3|13277.2|13273.7|329
1623768300000|2021-06-15 14:45:00|13279.9|13276.9|13277|13274|13281.6|13277.4|13276.3|13272.2|348
1623768600000|2021-06-15 14:50:00|13277.1|13274.1|13278.6|13275.6|13280.4|13276.2|13276.8|13272.6|288
1623768900000|2021-06-15 14:55:00|13278.8|13275.8|13278.1|13275.1|13280.4|13276.3|13276.9|13272.7|239
1623769200000|2021-06-15 15:00:00|13278.5|13275.5|13279.5|13276.5|13281.5|13277.1|13277.9|13273.5|231
1623769500000|2021-06-15 15:05:00|13279.4|13276.4|13281.3|13275.3|13281.3|13276.8|13278.5|13274|189
1623769800000|2021-06-15 15:10:00|13281|13275|13280.9|13277.9|13282.4|13278|13278.6|13274|174
1623770100000|2021-06-15 15:15:00|13282.4|13276.4|13278.6|13275.6|13282.4|13277.9|13278.4|13274|122
1623770400000|2021-06-15 15:20:00|13280.1|13274.1|13279.1|13276.1|13281.5|13277.1|13278.6|13273.9|130
1623770700000|2021-06-15 15:25:00|13279.2|13276.2|13279.3|13276.3|13281.8|13277.4|13278.8|13275.7|127
1623771000000|2021-06-15 15:30:00|13279.2|13276.2|13280.3|13277.3|13281.3|13277.3|13279.1|13274.9|224
1623771300000|2021-06-15 15:35:00|13280.2|13277.2|13280.9|13277.9|13283.5|13279.1|13280.2|13276.6|215
1623771600000|2021-06-15 15:40:00|13281|13278|13281.2|13278.2|13282.9|13278.5|13280.1|13276.4|131
1623771900000|2021-06-15 15:45:00|13281.3|13278.3|13282.4|13279.4|13282.5|13279.5|13281.1|13278.1|113
1623772200000|2021-06-15 15:50:00|13282.3|13279.3|13285.4|13282.4|13286.9|13282.9|13282.3|13278.3|177
1623772500000|2021-06-15 15:55:00|13285.5|13282.5|13288|13282|13288.2|13283.8|13284.9|13280.5|201
1623772800000|2021-06-15 16:00:00|13286.5|13283.5|13285.3|13282.3|13288|13283.5|13284.9|13280.3|149
1623773100000|2021-06-15 16:05:00|13285.4|13282.4|13285.5|13282.5|13287.3|13282.8|13285.2|13281.1|76
1623773400000|2021-06-15 16:10:00|13285.3|13282.3|13283.2|13280.2|13286.9|13282.5|13283|13278.6|181
1623773700000|2021-06-15 16:15:00|13283.1|13280.1|13284.4|13278.4|13284.6|13280.3|13282.6|13278.2|89
1623774000000|2021-06-15 16:20:00|13284.5|13278.5|13281.6|13278.6|13285|13280.4|13281.2|13276.7|175
1623774300000|2021-06-15 16:25:00|13281.4|13278.4|13280.3|13277.3|13282.9|13278.5|13280.3|13275.7|102
1623774600000|2021-06-15 16:30:00|13280.4|13277.4|13282|13276|13282.1|13277.6|13280.1|13275.7|67
1623774900000|2021-06-15 16:35:00|13282.1|13276.1|13279.6|13276.6|13282.4|13277.8|13279.5|13274.7|117
1623775200000|2021-06-15 16:40:00|13281.1|13275.1|13278.9|13275.9|13281.2|13276.6|13278.8|13274.2|94
1623775500000|2021-06-15 16:45:00|13279|13276|13277.9|13274.9|13280.3|13276|13277.8|13273.2|116
1623775800000|2021-06-15 16:50:00|13277.8|13274.8|13278.1|13275.1|13279.5|13275.1|13277.7|13273.2|84
1623776100000|2021-06-15 16:55:00|13278.2|13275.2|13279.9|13273.9|13280.1|13275.7|13278|13273.7|80
1623776400000|2021-06-15 17:00:00|13280|13274|13278|13272|13280.6|13276.3|13276.4|13271.9|227
1623776700000|2021-06-15 17:05:00|13277.8|13271.8|13278.1|13275.1|13279.3|13275.1|13276.2|13271.3|176
1623777000000|2021-06-15 17:10:00|13278|13275|13278.2|13275.2|13279.8|13275.4|13277.8|13273.6|79
1623777300000|2021-06-15 17:15:00|13278.1|13275.1|13279.2|13276.2|13280.6|13276.2|13277.9|13273.6|131
1623777600000|2021-06-15 17:20:00|13279.1|13276.1|13277.1|13271.1|13280.8|13276.4|13275.3|13270.8|170
1623777900000|2021-06-15 17:25:00|13277.2|13271.2|13278.2|13272.2|13278.2|13273.7|13275.5|13271.2|119
1623778200000|2021-06-15 17:30:00|13278.1|13272.1|13278.6|13272.6|13278.8|13274.4|13276.4|13271.9|62
1623778500000|2021-06-15 17:35:00|13278.5|13272.5|13276.1|13273.1|13278.7|13274.2|13276.1|13271.7|63
1623778800000|2021-06-15 17:40:00|13276|13273|13277.5|13274.5|13278.9|13274.5|13276|13271.7|109
1623779100000|2021-06-15 17:45:00|13277.6|13274.6|13275.2|13272.2|13279|13274.6|13275.1|13270.7|86
1623779400000|2021-06-15 17:50:00|13275.3|13272.3|13278.7|13272.7|13278.9|13274.3|13274.8|13270.7|120
1623779700000|2021-06-15 17:55:00|13278.8|13272.8|13277.2|13274.2|13278.9|13274.4|13276.7|13272.3|86
1623780000000|2021-06-15 18:00:00|13277.3|13274.3|13276.3|13273.3|13278.4|13274.3|13274.7|13270.3|122
1623780300000|2021-06-15 18:05:00|13276.4|13273.4|13277.1|13274.1|13278.2|13274.2|13275.5|13271|175
1623780600000|2021-06-15 18:10:00|13277|13274|13278.2|13275.2|13280.1|13275.6|13277|13272.7|106
1623780900000|2021-06-15 18:15:00|13278.3|13275.3|13276.3|13273.3|13279.2|13275.3|13275.8|13272|138
1623781200000|2021-06-15 18:20:00|13276.4|13273.4|13277|13271|13277.4|13273.4|13274.6|13270.2|125
1623781500000|2021-06-15 18:25:00|13277.1|13271.1|13276|13273|13277.5|13273|13275.6|13270.9|127
1623781800000|2021-06-15 18:30:00|13275.9|13272.9|13276|13273|13277.7|13273.3|13275.8|13271.3|125
1623782100000|2021-06-15 18:35:00|13276.2|13273.2|13279.8|13273.8|13279.8|13275.3|13275.9|13271.4|144
1623782400000|2021-06-15 18:40:00|13278.3|13275.3|13278.1|13275.1|13279.9|13275.4|13278|13273.7|47
1623782700000|2021-06-15 18:45:00|13279.7|13273.7|13279.3|13276.3|13280.5|13276.3|13277.9|13273.6|101
1623783000000|2021-06-15 18:50:00|13279.2|13276.2|13278.6|13275.6|13280.8|13276.4|13278.6|13274.2|83
1623783300000|2021-06-15 18:55:00|13278.7|13275.7|13280.1|13274.1|13280.7|13276.4|13278.4|13274|116
1623783600000|2021-06-15 19:00:00|13280.2|13274.2|13281.2|13275.2|13281.3|13276.7|13278.7|13274.1|139
1623783900000|2021-06-15 19:05:00|13279.6|13276.6|13279.1|13276.1|13281.3|13276.7|13279|13274.7|112
1623784200000|2021-06-15 19:10:00|13279|13276|13280.4|13277.4|13281.6|13277.5|13279|13274.8|91
1623784500000|2021-06-15 19:15:00|13280.5|13277.5|13278.2|13275.2|13282|13277.5|13278.1|13273.5|123
1623784800000|2021-06-15 19:20:00|13278.1|13275.1|13278.7|13275.7|13280.7|13276.3|13277.6|13272.9|144
1623785100000|2021-06-15 19:25:00|13280.4|13274.4|13278.6|13275.6|13280.6|13276.1|13278.5|13273.9|101
1623785400000|2021-06-15 19:30:00|13280|13274|13279.3|13273.3|13280.5|13276.1|13277.7|13273.1|109
1623785700000|2021-06-15 19:35:00|13279.2|13273.2|13277.8|13274.8|13280|13275.4|13277.8|13273.1|108
1623786000000|2021-06-15 19:40:00|13277.9|13274.9|13277.5|13271.5|13279.4|13274.9|13275.9|13271|131
1623786300000|2021-06-15 19:45:00|13277.4|13271.4|13276.3|13273.3|13277.9|13273.5|13275.9|13271.4|97
1623786600000|2021-06-15 19:50:00|13276.4|13273.4|13277|13271|13278.4|13273.8|13275.5|13271|125
1623786900000|2021-06-15 19:55:00|13275.5|13272.5|13276.4|13270.4|13277.1|13272.7|13275|13270.3|88
1623787200000|2021-06-15 20:00:00|13276.5|13270.5|13276.3|13270.3|13276.9|13272.2|13274.8|13270.1|98
1623787500000|2021-06-15 20:05:00|13276.1|13270.1|13276.9|13270.9|13277.4|13271.4|13276.1|13270.1|82
1623787800000|2021-06-15 20:10:00|13276.8|13270.8|13277|13271|13277.2|13272.7|13275.7|13270.5|80
1623788100000|2021-06-15 20:15:00|13276.9|13270.9|13276.4|13270.4|13277|13271|13276.2|13270.2|64
1623788400000|2021-06-15 20:20:00|13276.5|13270.5|13276.7|13270.7|13276.8|13270.8|13276.1|13270.1|69
1623788700000|2021-06-15 20:25:00|13276.5|13270.5|13276.3|13270.3|13276.8|13270.8|13276.2|13270.2|82
1623789000000|2021-06-15 20:30:00|13276.4|13270.4|13276.2|13270.2|13276.8|13270.8|13276.1|13270.1|83
1623789300000|2021-06-15 20:35:00|13276.4|13270.4|13276.4|13270.4|13276.7|13270.7|13276|13270|89
1623789600000|2021-06-15 20:40:00|13276.3|13270.3|13276.4|13270.4|13276.6|13270.6|13276.1|13270.1|76
1623789900000|2021-06-15 20:45:00|13276|13270|13274.7|13268.7|13276.2|13270.2|13274.3|13268.3|124
1623790200000|2021-06-15 20:50:00|13275.5|13269.5|13275.5|13269.5|13275.5|13269.5|13273.8|13267.2|133
1623790500000|2021-06-15 20:55:00|13275.6|13269.6|13279.3|13269|13279.3|13269.6|13273.1|13265.8|201
1623790800000|2021-06-15 21:00:00|13280.4|13266.9|13281.7|13266.7|13283.5|13270.9|13276.9|13266.1|68
1623791100000|2021-06-15 21:05:00|13282.7|13267.7|13282.8|13267.8|13284.4|13269.4|13279|13264|103
1623791400000|2021-06-15 21:10:00|13283.6|13268.6|13280.3|13266.4|13284.5|13269.5|13278.6|13263.6|93
1623791700000|2021-06-15 21:15:00|13282|13267|13282|13267|13284.3|13269.3|13279.3|13264.3|75
1623792000000|2021-06-15 21:20:00|13280.2|13265.2|13283|13268|13284.7|13269.7|13280.2|13265.2|86
1623792300000|2021-06-15 21:25:00|13282.1|13267.1|13282|13267|13284.1|13269.1|13279.9|13264.9|123
1623792600000|2021-06-15 21:30:00|13280.8|13265.8|13278.9|13266.9|13282.3|13268.2|13278.2|13264.3|179
1623792900000|2021-06-15 21:35:00|13279.4|13264.4|13281.1|13267.2|13282.2|13268.3|13278.7|13264.4|118
1623793200000|2021-06-15 21:40:00|13281.3|13267.1|13278.2|13267.9|13281.3|13268.3|13277.4|13265|129
1623793500000|2021-06-15 21:45:00|13279.1|13265.6|13278.1|13267.8|13280|13269|13276.8|13264|152
1623793800000|2021-06-15 21:50:00|13277.1|13267.4|13277.5|13266.1|13280|13268.7|13276.4|13262.2|148
1623794100000|2021-06-15 21:55:00|13278.9|13265.5|13277|13266.5|13280.5|13268.4|13275.5|13261.4|149
1623794400000|2021-06-15 22:00:00|13276.8|13265.9|13273.9|13266.9|13278.6|13267.7|13272.9|13263.6|276
1623794700000|2021-06-15 22:05:00|13274.5|13267|13273.7|13267.7|13274.5|13268|13272|13266|179
1623795000000|2021-06-15 22:10:00|13273.8|13267.4|13273.8|13267.1|13273.9|13267.8|13272.4|13266.1|188
1623795300000|2021-06-15 22:15:00|13273.6|13267.3|13273.3|13267.3|13274.8|13268.4|13271.9|13265.9|115
1623795600000|2021-06-15 22:20:00|13273.4|13267.4|13273.5|13267.5|13274.1|13267.9|13272.2|13266.1|199
1623795900000|2021-06-15 22:25:00|13273.6|13267.4|13273.7|13267.7|13274.2|13268.2|13272.3|13266.3|232
1623796200000|2021-06-15 22:30:00|13272.9|13266.9|13275.7|13269.7|13276.1|13270|13272.3|13266.3|178
1623796500000|2021-06-15 22:35:00|13275.8|13269.8|13276|13270|13276.1|13270.1|13274.9|13268|136
1623796800000|2021-06-15 22:40:00|13275.9|13269.9|13274.8|13268.8|13276.4|13270.4|13274.3|13268.3|108
1623797100000|2021-06-15 22:45:00|13274.7|13268.7|13274.4|13268.4|13275|13269|13274.3|13268.3|84
1623797400000|2021-06-15 22:50:00|13274.8|13268.8|13274.7|13268.7|13275.1|13269.1|13274.5|13268.5|70
1623797700000|2021-06-15 22:55:00|13274.9|13268.9|13274.7|13268.7|13275|13269|13274.5|13268.5|50
1623798000000|2021-06-15 23:00:00|13274.8|13268.8|13274.5|13268.5|13274.8|13268.8|13274.1|13268.1|73
1623798300000|2021-06-15 23:05:00|13274.6|13268.6|13276.9|13270.9|13279.5|13273.5|13274.5|13268.5|160
1623798600000|2021-06-15 23:10:00|13276.7|13270.7|13277.3|13271.3|13277.7|13271.7|13276.5|13270.5|69
1623798900000|2021-06-15 23:15:00|13277.4|13271.4|13277.2|13271.2|13277.6|13272.8|13275.7|13271|81
1623799200000|2021-06-15 23:20:00|13277.3|13271.3|13276.8|13270.8|13277.3|13272.3|13275.2|13270.5|48
1623799500000|2021-06-15 23:25:00|13276.7|13270.7|13276.6|13270.6|13277|13271|13276.2|13270.2|65
1623799800000|2021-06-15 23:30:00|13276.7|13270.7|13276.9|13270.9|13277.4|13272|13275|13270|76
1623800100000|2021-06-15 23:35:00|13276.7|13270.7|13276.9|13270.9|13277|13271|13276.3|13270.3|66
1623800400000|2021-06-15 23:40:00|13276.8|13270.8|13279.7|13273.7|13280.2|13274.2|13276.5|13270.5|131
1623800700000|2021-06-15 23:45:00|13279.8|13273.8|13279.5|13273.5|13280|13274|13279.4|13273.4|97
1623801000000|2021-06-15 23:50:00|13279.4|13273.4|13278.6|13272.6|13279.6|13273.6|13278.5|13272.5|88
1623801300000|2021-06-15 23:55:00|13278.7|13272.7|13278.4|13272.4|13278.8|13274.2|13277.2|13272|95
1623801600000|2021-06-16 00:00:00|13278.1|13272.1|13275.4|13272.4|13278.1|13273|13274.9|13270.5|115
1623801900000|2021-06-16 00:05:00|13275.5|13272.5|13276|13273|13277.5|13273.1|13274.8|13270.4|113
1623802200000|2021-06-16 00:10:00|13275.9|13272.9|13276.5|13273.5|13278.1|13273.6|13275.9|13271.5|69
1623802500000|2021-06-16 00:15:00|13276.4|13273.4|13278.1|13272.1|13278.1|13273.5|13274|13269.5|150
1623802800000|2021-06-16 00:20:00|13278|13272|13274.3|13271.3|13278.3|13273.8|13274.2|13269.7|122
1623803100000|2021-06-16 00:25:00|13274.2|13271.2|13275.7|13272.7|13277.3|13273|13272.8|13268.2|130
1623803400000|2021-06-16 00:30:00|13275.6|13272.6|13275|13272|13277.3|13272.9|13274.8|13270.4|73
1623803700000|2021-06-16 00:35:00|13274.9|13271.9|13274.2|13271.2|13276.4|13272|13274.2|13269.7|61
1623804000000|2021-06-16 00:40:00|13274.3|13271.3|13273|13270|13276.1|13271.6|13272.8|13269.8|91
1623804300000|2021-06-16 00:45:00|13272.9|13269.9|13270.8|13267.8|13274.2|13270.1|13270|13265.9|103
1623804600000|2021-06-16 00:50:00|13270.9|13267.9|13272.8|13269.8|13276.9|13272.5|13270.9|13267.1|161
1623804900000|2021-06-16 00:55:00|13272.9|13269.9|13276.6|13273.6|13277.8|13273.6|13271.4|13267|166
1623805200000|2021-06-16 01:00:00|13276.5|13273.5|13278.4|13275.4|13280|13275.7|13276.1|13271.7|141
1623805500000|2021-06-16 01:05:00|13278.3|13275.3|13276.9|13273.9|13279.9|13275.5|13276.8|13272.4|122
1623805800000|2021-06-16 01:10:00|13276.7|13273.7|13279.5|13273.5|13280.6|13275.9|13275.9|13271.6|144
1623806100000|2021-06-16 01:15:00|13278.2|13275.2|13278.1|13275.1|13279.8|13275.2|13275.8|13271.4|119
1623806400000|2021-06-16 01:20:00|13278|13275|13277.4|13274.4|13279.3|13275|13275.9|13271.3|148
1623806700000|2021-06-16 01:25:00|13277.3|13274.3|13278.1|13275.1|13280.2|13275.9|13277.3|13273.4|116
1623807000000|2021-06-16 01:30:00|13278.2|13275.2|13279.1|13276.1|13280.7|13276.3|13278|13273.6|118
1623807300000|2021-06-16 01:35:00|13279|13276|13279.4|13276.4|13280|13277|13279|13276|99
1623807600000|2021-06-16 01:40:00|13279.3|13276.3|13279.8|13276.8|13281.2|13276.8|13278.8|13274.5|107
1623807900000|2021-06-16 01:45:00|13279.7|13276.7|13276.9|13273.9|13280.1|13277.1|13276.7|13272.2|98
1623808200000|2021-06-16 01:50:00|13277|13274|13275.9|13272.9|13279.4|13275.1|13275.8|13271.5|145
1623808500000|2021-06-16 01:55:00|13276|13273|13276|13273|13277.4|13273.2|13275.5|13271.3|83
1623808800000|2021-06-16 02:00:00|13276.1|13273.1|13277.5|13274.5|13277.7|13274.5|13276|13271.6|111
1623809100000|2021-06-16 02:05:00|13277.4|13274.4|13278.6|13275.6|13278.7|13275.7|13277.4|13274.4|140
1623809400000|2021-06-16 02:10:00|13278.7|13275.7|13279.5|13276.5|13281|13276.6|13278.6|13275|99
1623809700000|2021-06-16 02:15:00|13281|13275|13279.2|13276.2|13281.1|13276.8|13279.1|13274.9|112
1623810000000|2021-06-16 02:20:00|13279.3|13276.3|13279.8|13276.8|13280|13277|13279.1|13276.1|99
1623810300000|2021-06-16 02:25:00|13279.9|13276.9|13279.9|13276.9|13281.5|13277.1|13279.7|13275.4|101
1623810600000|2021-06-16 02:30:00|13280|13277|13280|13277|13280.2|13277.2|13279.7|13276.7|102
1623810900000|2021-06-16 02:35:00|13280.1|13277.1|13280|13274|13281.5|13277.1|13276.5|13271.8|118
1623811200000|2021-06-16 02:40:00|13278.5|13275.5|13279.2|13276.2|13281|13276.5|13278.5|13274|122
1623811500000|2021-06-16 02:45:00|13279.3|13276.3|13280|13277|13281.4|13277|13279.1|13274.7|118
1623811800000|2021-06-16 02:50:00|13279.9|13276.9|13280|13277|13281.6|13277.1|13279.8|13275.4|71
1623812100000|2021-06-16 02:55:00|13280.1|13277.1|13278.4|13275.4|13281.3|13277.2|13277.4|13272.5|179
1623812400000|2021-06-16 03:00:00|13278.5|13275.5|13278.2|13275.2|13279.6|13275.5|13277.6|13273.4|78
1623812700000|2021-06-16 03:05:00|13278.3|13275.3|13278.9|13275.9|13280.5|13276.2|13278.3|13274|128
1623813000000|2021-06-16 03:10:00|13280.4|13274.4|13278|13275|13280.4|13276.1|13277.9|13273.6|108
1623813300000|2021-06-16 03:15:00|13278.2|13275.2|13277.9|13274.9|13279.4|13275.2|13276.9|13273|94
1623813600000|2021-06-16 03:20:00|13278|13275|13278.1|13275.1|13279.6|13275.2|13277.9|13273.5|96
1623813900000|2021-06-16 03:25:00|13278|13275|13278.2|13275.2|13279.8|13275.5|13277.9|13273.8|117
1623814200000|2021-06-16 03:30:00|13278.3|13275.3|13280|13277|13281.6|13277.2|13278|13273.5|136
1623814500000|2021-06-16 03:35:00|13281.5|13275.5|13280.8|13277.8|13282.3|13277.9|13279.9|13275.5|136
1623814800000|2021-06-16 03:40:00|13280.7|13277.7|13278.4|13275.4|13282.1|13277.8|13276.7|13272.3|155
1623815100000|2021-06-16 03:45:00|13278.3|13275.3|13279.6|13276.6|13281.8|13277.4|13278.3|13273.8|143
1623815400000|2021-06-16 03:50:00|13279.7|13276.7|13278.4|13275.4|13281.4|13277|13278.4|13274.2|113
1623815700000|2021-06-16 03:55:00|13278.5|13275.5|13279.1|13276.1|13280.7|13276.5|13278.5|13274.1|144
1623816000000|2021-06-16 04:00:00|13279.2|13276.2|13279|13276|13280.4|13276.3|13278.7|13274.4|111
1623816300000|2021-06-16 04:05:00|13278.9|13275.9|13278|13275|13279.6|13276|13276.9|13272.6|98
1623816600000|2021-06-16 04:10:00|13279.5|13273.5|13280.9|13274.9|13281.6|13277.1|13278|13273.4|116
1623816900000|2021-06-16 04:15:00|13280.8|13274.8|13279.3|13276.3|13281.6|13277.1|13278.9|13274.8|95
1623817200000|2021-06-16 04:20:00|13279.4|13276.4|13279.7|13273.7|13280.7|13276.5|13278|13273.6|95
1623817500000|2021-06-16 04:25:00|13279.6|13273.6|13276.3|13273.3|13279.6|13275.1|13275.8|13271.4|93
1623817800000|2021-06-16 04:30:00|13276.2|13273.2|13277.5|13271.5|13278.1|13273.7|13275.9|13271.4|88
1623818100000|2021-06-16 04:35:00|13276.1|13273.1|13274.9|13268.9|13276.8|13273.1|13274.2|13268.9|114
1623818400000|2021-06-16 04:40:00|13275|13269|13273.8|13270.8|13275.5|13271.1|13273.4|13268.9|86
1623818700000|2021-06-16 04:45:00|13274|13271|13273.1|13270.1|13275.3|13271|13273|13268.8|74
1623819000000|2021-06-16 04:50:00|13273.2|13270.2|13273.2|13270.2|13275.3|13271|13273.1|13268.6|72
1623819300000|2021-06-16 04:55:00|13273.1|13270.1|13272.2|13269.2|13273.9|13270.1|13272|13267.6|84
1623819600000|2021-06-16 05:00:00|13272.3|13269.3|13271.8|13268.8|13273.9|13269.7|13271.6|13267.1|114
1623819900000|2021-06-16 05:05:00|13272|13269|13272.8|13266.8|13273.8|13269.4|13271.2|13266.8|98
1623820200000|2021-06-16 05:10:00|13271.1|13268.1|13270.9|13267.9|13273|13268.5|13270.7|13266.5|107
1623820500000|2021-06-16 05:15:00|13271|13268|13271|13268|13272.3|13268.1|13270|13266.1|117
1623820800000|2021-06-16 05:20:00|13270.9|13267.9|13272.1|13269.1|13273.5|13269.1|13270.7|13266.5|135
1623821100000|2021-06-16 05:25:00|13272|13269|13273.1|13270.1|13273.9|13270.1|13271.3|13266.8|118
1623821400000|2021-06-16 05:30:00|13273|13270|13273.5|13270.5|13274.7|13270.5|13272.5|13268.1|117
1623821700000|2021-06-16 05:35:00|13273.4|13270.4|13273|13270|13275|13270.5|13272.2|13268.4|109
1623822000000|2021-06-16 05:40:00|13273.1|13270.1|13273|13270|13274.9|13270.6|13272.8|13268.4|79
1623822300000|2021-06-16 05:45:00|13274.6|13268.6|13273.3|13270.3|13274.9|13270.4|13272.8|13268.5|55
1623822600000|2021-06-16 05:50:00|13273.2|13270.2|13270.2|13267.2|13274.7|13270.3|13269.9|13265.6|124
1623822900000|2021-06-16 05:55:00|13270.1|13267.1|13271.3|13268.3|13273.3|13268.7|13270.1|13266.3|120
1623823200000|2021-06-16 06:00:00|13271.2|13268.2|13273.8|13267.8|13275.9|13271.5|13271.2|13267.2|160
1623823500000|2021-06-16 06:05:00|13272.4|13269.4|13272.8|13269.8|13275|13270.6|13271.6|13267.2|223
1623823800000|2021-06-16 06:10:00|13272.9|13269.9|13273.1|13270.1|13275.9|13271.5|13271.8|13267.4|229
1623824100000|2021-06-16 06:15:00|13273|13270|13273.6|13270.6|13276.1|13271.5|13273|13268.6|228
1623824400000|2021-06-16 06:20:00|13273.7|13270.7|13271.7|13268.7|13275.4|13271|13271.6|13267.1|238
1623824700000|2021-06-16 06:25:00|13271.6|13268.6|13273.7|13270.7|13275.3|13270.8|13271.2|13266.7|244
1623825000000|2021-06-16 06:30:00|13273.6|13270.6|13271|13268|13275.1|13271.1|13270.1|13266.2|234
1623825300000|2021-06-16 06:35:00|13271.1|13268.1|13268.3|13265.3|13273|13268.5|13267.3|13263.3|298
1623825600000|2021-06-16 06:40:00|13268.2|13265.2|13267.4|13264.4|13270.7|13266.4|13267.3|13262.8|239
1623825900000|2021-06-16 06:45:00|13267.5|13264.5|13268.3|13265.3|13269.7|13266.1|13266.8|13262.6|199
1623826200000|2021-06-16 06:50:00|13268.1|13265.1|13268.6|13265.6|13270|13266|13267|13263.1|252
1623826500000|2021-06-16 06:55:00|13268.7|13265.7|13268.1|13262.1|13269.3|13265.7|13265|13260.7|392
1623826800000|2021-06-16 07:00:00|13268|13262|13268.7|13265.7|13271.5|13267.3|13266|13261.7|415
1623827100000|2021-06-16 07:05:00|13268.6|13265.6|13268.2|13265.2|13269.6|13265.7|13265.7|13261.3|274
1623827400000|2021-06-16 07:10:00|13268.1|13265.1|13267|13264|13269.6|13265.4|13266.8|13262.4|233
1623827700000|2021-06-16 07:15:00|13266.9|13263.9|13266.3|13263.3|13269.7|13265.3|13266.1|13262.3|215
1623828000000|2021-06-16 07:20:00|13266.4|13263.4|13263.2|13260.2|13267.6|13263.4|13261.2|13256.7|326
1623828300000|2021-06-16 07:25:00|13263.1|13260.1|13264.5|13261.5|13266.6|13262.1|13262|13257.8|259
1623828600000|2021-06-16 07:30:00|13264.4|13261.4|13266|13263|13268.2|13264.1|13264|13259.6|283
1623828900000|2021-06-16 07:35:00|13265.9|13262.9|13265.9|13262.9|13268.2|13264.1|13265.1|13260.9|210
1623829200000|2021-06-16 07:40:00|13266|13263|13265|13262|13266.9|13263.2|13263.6|13259.1|120
1623829500000|2021-06-16 07:45:00|13264.9|13261.9|13261.3|13258.3|13265.3|13262|13260.9|13256.8|205
1623829800000|2021-06-16 07:50:00|13261.2|13258.2|13260.9|13257.9|13263.2|13258.8|13260.5|13256.1|181
1623830100000|2021-06-16 07:55:00|13260.7|13257.7|13259.5|13253.5|13262.2|13257.8|13257.9|13253.5|230
1623830400000|2021-06-16 08:00:00|13259.6|13253.6|13258.1|13255.1|13261.3|13256.9|13256.9|13252.4|237
1623830700000|2021-06-16 08:05:00|13258|13255|13257.8|13254.8|13260.5|13256|13256.8|13252.1|208
1623831000000|2021-06-16 08:10:00|13257.9|13254.9|13259.9|13256.9|13262.9|13258.2|13257.9|13253.6|222
1623831300000|2021-06-16 08:15:00|13259.8|13256.8|13260.4|13257.4|13262.8|13258.7|13258.2|13254.4|230
1623831600000|2021-06-16 08:20:00|13260.7|13257.7|13262.9|13256.9|13263.9|13259.2|13258.7|13254.8|265
1623831900000|2021-06-16 08:25:00|13261.4|13258.4|13263.3|13260.3|13265.9|13261.3|13261.2|13256.8|286
1623832200000|2021-06-16 08:30:00|13263.2|13260.2|13263.2|13260.2|13265.4|13261.8|13262.8|13258.6|191
1623832500000|2021-06-16 08:35:00|13263.3|13260.3|13264.3|13261.3|13266.4|13262.3|13262.8|13258.4|187
1623832800000|2021-06-16 08:40:00|13264.2|13261.2|13262.8|13259.8|13265.1|13261.5|13262.7|13258.8|144
1623833100000|2021-06-16 08:45:00|13262.7|13259.7|13262.4|13259.4|13262.8|13259.8|13261.5|13258.5|123
1623833400000|2021-06-16 08:50:00|13262.3|13259.3|13262.1|13259.1|13263.7|13259.3|13261.6|13257.4|84
1623833700000|2021-06-16 08:55:00|13262.2|13259.2|13260.9|13257.9|13263.5|13259.2|13260.7|13256.4|174
1623834000000|2021-06-16 09:00:00|13260.8|13257.8|13259.3|13256.3|13261.9|13257.8|13258.8|13254.7|170
1623834300000|2021-06-16 09:05:00|13259.2|13256.2|13262.4|13259.4|13264.2|13259.8|13258.9|13254.3|227
1623834600000|2021-06-16 09:10:00|13262.3|13259.3|13261.4|13258.4|13264.4|13260|13261.3|13257|171
1623834900000|2021-06-16 09:15:00|13261.5|13258.5|13264.8|13261.8|13266.9|13262.4|13261|13256.6|235
1623835200000|2021-06-16 09:20:00|13264.9|13261.9|13263.6|13260.6|13265.4|13261.9|13261.7|13257.9|156
1623835500000|2021-06-16 09:25:00|13263.7|13260.7|13264.8|13261.8|13266.2|13262.3|13262.7|13258.2|197
1623835800000|2021-06-16 09:30:00|13264.9|13261.9|13265.5|13262.5|13267.5|13263.2|13264.7|13260.3|170
1623836100000|2021-06-16 09:35:00|13265.6|13262.6|13266.7|13263.7|13268.3|13264.1|13265.6|13261.5|174
1623836400000|2021-06-16 09:40:00|13266.6|13263.6|13266.1|13263.1|13268.8|13264.3|13265.6|13261.3|163
1623836700000|2021-06-16 09:45:00|13266|13263|13264|13261|13267.5|13263|13263.9|13260.2|166
1623837000000|2021-06-16 09:50:00|13264.1|13261.1|13264|13261|13266.4|13262|13263.5|13259.1|165
1623837300000|2021-06-16 09:55:00|13263.9|13260.9|13263.7|13260.7|13265.7|13261.3|13263.4|13259.4|134
1623837600000|2021-06-16 10:00:00|13263.6|13260.6|13262|13259|13265.3|13260.9|13261.4|13256.9|239
1623837900000|2021-06-16 10:05:00|13262.1|13259.1|13262|13256|13263.5|13259.1|13259.8|13255.3|176
1623838200000|2021-06-16 10:10:00|13262.1|13256.1|13262.1|13259.1|13263.8|13259.4|13260.7|13256.1|175
1623838500000|2021-06-16 10:15:00|13262.2|13259.2|13261.8|13258.8|13263.8|13259.4|13260.4|13255.9|238
1623838800000|2021-06-16 10:20:00|13261.5|13258.5|13260.8|13257.8|13263.5|13259.2|13260.7|13256.2|189
1623839100000|2021-06-16 10:25:00|13260.7|13257.7|13261.2|13258.2|13263.7|13259.4|13260.6|13256.4|140
1623839400000|2021-06-16 10:30:00|13262.7|13256.7|13261.1|13258.1|13265.4|13261|13260.9|13256.3|225
1623839700000|2021-06-16 10:35:00|13261|13258|13262|13259|13265|13260.5|13261|13256.5|163
1623840000000|2021-06-16 10:40:00|13261.9|13258.9|13264|13261|13265.4|13261.1|13261.9|13257.4|168
1623840300000|2021-06-16 10:45:00|13263.9|13260.9|13264|13258|13267|13263|13262.3|13257.8|212
1623840600000|2021-06-16 10:50:00|13262.6|13259.6|13265.2|13259.2|13266|13261.4|13261.8|13257.5|161
1623840900000|2021-06-16 10:55:00|13265.3|13259.3|13262.9|13259.9|13266|13261.7|13262.5|13258.1|144
1623841200000|2021-06-16 11:00:00|13263|13260|13265.7|13259.7|13266.5|13262.1|13262.8|13258.9|148
1623841500000|2021-06-16 11:05:00|13264.2|13261.2|13264.6|13261.6|13266.5|13262|13263.6|13259.2|170
1623841800000|2021-06-16 11:10:00|13264.7|13261.7|13266.1|13263.1|13267.4|13263.9|13264.5|13261.1|202
1623842100000|2021-06-16 11:15:00|13266|13263|13264.1|13261.1|13266.5|13263.1|13264|13259.6|140
1623842400000|2021-06-16 11:20:00|13264|13261|13263.8|13257.8|13266.2|13261.8|13262.4|13257.8|180
1623842700000|2021-06-16 11:25:00|13262.3|13259.3|13264.6|13258.6|13265.2|13261|13262.3|13258|187
1623843000000|2021-06-16 11:30:00|13264.5|13258.5|13262.1|13259.1|13264.8|13260.4|13261.8|13257.9|179
1623843300000|2021-06-16 11:35:00|13262|13259|13263.1|13260.1|13264.8|13260.4|13261.5|13257.1|174
1623843600000|2021-06-16 11:40:00|13264.6|13258.6|13264.9|13261.9|13266.5|13262|13262.9|13258.5|136
1623843900000|2021-06-16 11:45:00|13266.5|13260.5|13265.2|13262.2|13267.7|13263.3|13263.4|13259.4|178
1623844200000|2021-06-16 11:50:00|13265.1|13262.1|13265.6|13262.6|13267.8|13263.4|13264.4|13260.8|139
1623844500000|2021-06-16 11:55:00|13265.5|13262.5|13263.9|13260.9|13267.7|13263.6|13263.6|13259.3|170
1623844800000|2021-06-16 12:00:00|13264|13261|13261.9|13258.9|13265.1|13261.1|13260.3|13256.9|217
1623845100000|2021-06-16 12:05:00|13262|13259|13261.9|13258.9|13263.9|13259.6|13261|13256.7|200
1623845400000|2021-06-16 12:10:00|13261.8|13258.8|13259.3|13256.3|13263.1|13258.8|13258|13253.5|314
1623845700000|2021-06-16 12:15:00|13259.1|13256.1|13258.9|13255.9|13261.4|13257|13256.9|13253.7|196
1623846000000|2021-06-16 12:20:00|13259|13256|13259.3|13256.3|13261.1|13256.5|13257.3|13253.4|288
1623846300000|2021-06-16 12:25:00|13259.2|13256.2|13261.5|13255.5|13261.8|13256.2|13258.2|13253.8|141
1623846600000|2021-06-16 12:30:00|13261.4|13255.4|13260|13257|13262|13257.8|13259.5|13255.2|184
1623846900000|2021-06-16 12:35:00|13259.9|13256.9|13261.8|13258.8|13263.1|13259.2|13259.2|13254.8|208
1623847200000|2021-06-16 12:40:00|13261.7|13258.7|13262.7|13259.7|13264.7|13260.2|13260.9|13256.5|272
1623847500000|2021-06-16 12:45:00|13262.8|13259.8|13261|13258|13264.7|13260.3|13260.7|13256.4|200
1623847800000|2021-06-16 12:50:00|13260.7|13257.7|13263.6|13260.6|13265.7|13261.8|13260.3|13255.8|226
1623848100000|2021-06-16 12:55:00|13263.7|13260.7|13263.5|13260.5|13265.5|13261.4|13261.5|13258.3|215
1623848400000|2021-06-16 13:00:00|13263.6|13260.6|13262.2|13259.2|13264.3|13260.6|13260.4|13256.2|247
1623848700000|2021-06-16 13:05:00|13261.9|13258.9|13261.1|13258.1|13262.8|13259.2|13259.9|13255.5|247
1623849000000|2021-06-16 13:10:00|13261.2|13258.2|13262.4|13259.4|13264.1|13260.1|13260.8|13256.5|265
1623849300000|2021-06-16 13:15:00|13262.5|13259.5|13264.7|13261.7|13267.2|13263.2|13261.9|13257.8|287
1623849600000|2021-06-16 13:20:00|13266.2|13260.2|13265.7|13262.7|13268.7|13264.2|13264.7|13260.2|243
1623849900000|2021-06-16 13:25:00|13265.8|13262.8|13265.5|13262.5|13268.1|13263.7|13263.9|13259.8|189
1623850200000|2021-06-16 13:30:00|13265.6|13262.6|13265|13262|13268.3|13264|13264.8|13260.5|274
1623850500000|2021-06-16 13:35:00|13264.9|13261.9|13263|13260|13267.3|13262.9|13261.9|13257.5|251
1623850800000|2021-06-16 13:40:00|13262.7|13259.7|13262.3|13259.3|13265.9|13261.5|13262.2|13257.6|230
1623851100000|2021-06-16 13:45:00|13262.4|13259.4|13262.1|13259.1|13265.1|13260.8|13261|13256.4|251
1623851400000|2021-06-16 13:50:00|13262|13259|13259.6|13256.6|13264.4|13260|13259.1|13254.9|323
1623851700000|2021-06-16 13:55:00|13259.7|13256.7|13258.8|13255.8|13262.1|13257.6|13258|13253.6|369
1623852000000|2021-06-16 14:00:00|13258.9|13255.9|13258|13255|13260.2|13256.4|13257.5|13252.9|266
1623852300000|2021-06-16 14:05:00|13259.4|13253.4|13258|13255|13259.4|13255.3|13256.4|13251.9|207
1623852600000|2021-06-16 14:10:00|13258.1|13255.1|13258|13255|13259.7|13255.3|13256.5|13252.4|209
1623852900000|2021-06-16 14:15:00|13257.9|13254.9|13260|13257|13261.4|13257.3|13257.7|13253.2|239
1623853200000|2021-06-16 14:20:00|13259.9|13256.9|13259.9|13256.9|13262.5|13258.1|13259.2|13254.5|268
1623853500000|2021-06-16 14:25:00|13259.8|13256.8|13261.8|13255.8|13263.1|13258.6|13259.7|13255.3|283
1623853800000|2021-06-16 14:30:00|13261.9|13255.9|13260.8|13257.8|13262.8|13258.3|13259.9|13255.4|223
1623854100000|2021-06-16 14:35:00|13260.7|13257.7|13260.4|13257.4|13262.2|13257.8|13259.7|13255.1|207
1623854400000|2021-06-16 14:40:00|13260.5|13257.5|13261.2|13258.2|13263.6|13259.1|13260.2|13256|253
1623854700000|2021-06-16 14:45:00|13262.7|13256.7|13261.9|13258.9|13265.2|13260.7|13260.7|13256.2|346
1623855000000|2021-06-16 14:50:00|13262|13259|13262.9|13259.9|13264.6|13260.1|13260.5|13256|217
1623855300000|2021-06-16 14:55:00|13262.6|13259.6|13263.5|13260.5|13265.6|13261.4|13262.4|13258|323
1623855600000|2021-06-16 15:00:00|13263.4|13260.4|13265.8|13262.8|13267.9|13263.6|13263.4|13259.1|270
1623855900000|2021-06-16 15:05:00|13267.2|13261.2|13263.9|13260.9|13267.3|13263|13263.6|13259.4|178
1623856200000|2021-06-16 15:10:00|13263.8|13260.8|13264.9|13258.9|13266.8|13262.4|13263.3|13258.9|170
1623856500000|2021-06-16 15:15:00|13265|13259|13264|13261|13265.7|13261.2|13263|13258.5|140
1623856800000|2021-06-16 15:20:00|13263.3|13260.3|13264.2|13261.2|13266.4|13261.9|13263.3|13259.5|165
1623857100000|2021-06-16 15:25:00|13264.1|13261.1|13266.3|13263.3|13267.8|13263.5|13264.1|13260|188
1623857400000|2021-06-16 15:30:00|13266.4|13263.4|13267.6|13264.6|13269.2|13264.8|13266|13261.6|162
1623857700000|2021-06-16 15:35:00|13267.5|13264.5|13267|13264|13269.4|13265.1|13266.6|13262|133
1623858000000|2021-06-16 15:40:00|13266.9|13263.9|13266.6|13263.6|13268.7|13264.3|13266.2|13261.9|142
1623858300000|2021-06-16 15:45:00|13266.7|13263.7|13264.4|13261.4|13268.4|13264|13264.1|13259.9|137
1623858600000|2021-06-16 15:50:00|13264.5|13261.5|13263.9|13260.9|13265.5|13261.7|13262.4|13258.2|161
1623858900000|2021-06-16 15:55:00|13264|13261|13263.2|13260.2|13265.5|13261.2|13262.9|13258.6|194
1623859200000|2021-06-16 16:00:00|13264.6|13258.6|13261.7|13255.7|13264.6|13260|13259.9|13255.4|128
1623859500000|2021-06-16 16:05:00|13261.8|13255.8|13263|13260|13264.5|13260|13259.8|13255.2|153
1623859800000|2021-06-16 16:10:00|13262.9|13259.9|13266.5|13260.5|13266.5|13262|13262.7|13258.2|172
1623860100000|2021-06-16 16:15:00|13265|13262|13266.7|13260.7|13266.9|13262.1|13264.5|13259.8|128
1623860400000|2021-06-16 16:20:00|13266.6|13260.6|13267.6|13264.6|13268.7|13264.6|13264.8|13260.2|138
1623860700000|2021-06-16 16:25:00|13267.7|13264.7|13266.6|13263.6|13269.3|13265|13265.7|13261.4|167
1623861000000|2021-06-16 16:30:00|13266.5|13263.5|13267|13261|13268.6|13264.1|13265.5|13261|163
1623861300000|2021-06-16 16:35:00|13265.3|13262.3|13267.4|13264.4|13269|13264.5|13265.1|13260.8|119
1623861600000|2021-06-16 16:40:00|13267.6|13264.6|13267.9|13264.9|13269.4|13264.9|13267.2|13262.7|120
1623861900000|2021-06-16 16:45:00|13267.8|13264.8|13268.9|13262.9|13269.6|13265.1|13267.3|13262.8|138
1623862200000|2021-06-16 16:50:00|13267.4|13264.4|13267.1|13264.1|13268.9|13264.4|13266.8|13262.3|113
1623862500000|2021-06-16 16:55:00|13267.2|13264.2|13265.6|13262.6|13268.1|13264.2|13265.5|13261|105
1623862800000|2021-06-16 17:00:00|13265.7|13262.7|13267.3|13264.3|13268.8|13264.4|13265.7|13261.3|129
1623863100000|2021-06-16 17:05:00|13267.4|13264.4|13266.8|13263.8|13269.3|13264.9|13266|13261.6|120
1623863400000|2021-06-16 17:10:00|13266.9|13263.9|13266.8|13263.8|13269|13264.4|13266.5|13262.1|92
1623863700000|2021-06-16 17:15:00|13266.9|13263.9|13267.7|13264.7|13269.4|13264.8|13266.7|13262.2|73
1623864000000|2021-06-16 17:20:00|13267.6|13264.6|13267.7|13264.7|13269.4|13264.8|13267.2|13262.7|100
1623864300000|2021-06-16 17:25:00|13267.6|13264.6|13268.5|13265.5|13270.2|13265.8|13267.5|13263.2|95
1623864600000|2021-06-16 17:30:00|13268.6|13265.6|13267.2|13264.2|13269.9|13265.7|13266.6|13262.1|166
1623864900000|2021-06-16 17:35:00|13267.3|13264.3|13267.9|13264.9|13269.6|13265.2|13267.2|13262.7|117
1623865200000|2021-06-16 17:40:00|13269.4|13263.4|13269.2|13263.2|13269.8|13265.3|13267.3|13262.8|101
1623865500000|2021-06-16 17:45:00|13269.3|13263.3|13270.2|13264.2|13270.6|13264.7|13267.2|13262.7|128
1623865800000|2021-06-16 17:50:00|13270.1|13264.1|13269.7|13263.7|13270.4|13265.6|13267.9|13263.2|149
1623866100000|2021-06-16 17:55:00|13269.5|13263.5|13264.6|13258.7|13270.6|13264.6|13263.5|13256.7|273
1623866400000|2021-06-16 18:00:00|13268.9|13253.9|13315|13309|13316|13310|13264.5|13253.9|758
1623866700000|2021-06-16 18:05:00|13314.6|13308.6|13313|13307|13320|13314|13306.2|13300.2|637
1623867000000|2021-06-16 18:10:00|13312.7|13306.7|13329.9|13323.9|13330.3|13324.3|13311.4|13305.4|681
1623867300000|2021-06-16 18:15:00|13330|13324|13345|13339|13349.8|13343.8|13329.4|13323.4|632
1623867600000|2021-06-16 18:20:00|13344.3|13338.3|13329|13323|13345.7|13339.7|13327|13320.7|478
1623867900000|2021-06-16 18:25:00|13329.1|13323.1|13331.4|13325.4|13332.9|13326.9|13326.8|13320.8|533
1623868200000|2021-06-16 18:30:00|13331.6|13325.6|13340.1|13334.1|13340.1|13334.1|13329.2|13323.2|717
1623868500000|2021-06-16 18:35:00|13340.4|13334.4|13342.1|13336.1|13344.1|13338.1|13333.5|13327.7|769
1623868800000|2021-06-16 18:40:00|13342|13336|13346.5|13340.5|13347.8|13341.8|13341.1|13335.1|416
1623869100000|2021-06-16 18:45:00|13346.6|13340.6|13355.8|13349.8|13355.8|13349.8|13346.6|13340.6|491
1623869400000|2021-06-16 18:50:00|13355.1|13349.1|13346.1|13340.1|13358.8|13353.3|13341.9|13335.9|648
1623869700000|2021-06-16 18:55:00|13346.2|13340.2|13350.8|13344.8|13351.2|13345.2|13342.6|13336.6|540
1623870000000|2021-06-16 19:00:00|13350.9|13344.9|13344.9|13338.9|13352.6|13346.6|13344.3|13338.3|636
1623870300000|2021-06-16 19:05:00|13345.1|13339.1|13336.7|13330.7|13345.7|13339.7|13332.9|13326.9|657
1623870600000|2021-06-16 19:10:00|13336.6|13330.6|13341.6|13335.6|13342.3|13336.3|13334|13328|469
1623870900000|2021-06-16 19:15:00|13341.8|13335.8|13337.4|13331.4|13344|13338|13334.5|13328.5|469
1623871200000|2021-06-16 19:20:00|13337.2|13331.2|13337.8|13331.8|13344.6|13338.6|13336.5|13330.5|401
1623871500000|2021-06-16 19:25:00|13337.7|13331.7|13341.5|13335.5|13342.6|13336.6|13336.8|13330.8|505
1623871800000|2021-06-16 19:30:00|13341.3|13335.3|13344.3|13338.3|13344.5|13338.5|13338.5|13333|398
1623872100000|2021-06-16 19:35:00|13344.4|13338.4|13348.3|13342.3|13348.3|13342.3|13344.4|13338.4|245
1623872400000|2021-06-16 19:40:00|13348.4|13342.4|13348.3|13342.3|13348.5|13342.5|13342.9|13336.9|286
1623872700000|2021-06-16 19:45:00|13348.2|13342.2|13355.2|13349.2|13357.2|13351.2|13348.2|13342.2|240
1623873000000|2021-06-16 19:50:00|13355.3|13349.3|13356.6|13350.6|13357.3|13351.3|13355|13349|153
1623873300000|2021-06-16 19:55:00|13356.5|13350.5|13363.1|13357.1|13364.7|13358.7|13356.5|13350.5|285
1623873600000|2021-06-16 20:00:00|13363.2|13357.2|13363.2|13357.2|13365.9|13359.9|13362.2|13356.2|283
1623873900000|2021-06-16 20:05:00|13363.3|13357.3|13361.3|13355.3|13363.3|13357.3|13360.7|13354.7|158
1623874200000|2021-06-16 20:10:00|13361.2|13355.2|13369|13363|13369|13363|13361.2|13355.2|194
1623874500000|2021-06-16 20:15:00|13369.1|13363.1|13369.4|13363.4|13373.6|13367.6|13367.1|13361.1|224
1623874800000|2021-06-16 20:20:00|13369.7|13363.7|13363.8|13357.8|13369.7|13363.7|13363.1|13357.1|234
1623875100000|2021-06-16 20:25:00|13363.7|13357.7|13363.4|13357.4|13365.6|13359.6|13361.3|13355.3|230
1623875400000|2021-06-16 20:30:00|13363.3|13357.3|13365.4|13359.4|13365.5|13359.5|13363.1|13357.1|181
1623875700000|2021-06-16 20:35:00|13365.3|13359.3|13369.4|13363.4|13369.9|13363.9|13364.7|13358.7|182
1623876000000|2021-06-16 20:40:00|13369.3|13363.3|13369.2|13363.2|13369.7|13363.7|13368.8|13362.8|145
1623876300000|2021-06-16 20:45:00|13369.3|13363.3|13368.3|13362.3|13369.7|13363.7|13367.7|13361.4|194
1623876600000|2021-06-16 20:50:00|13368.2|13362.2|13367.7|13361.7|13369|13363|13367.5|13361.5|227
1623876900000|2021-06-16 20:55:00|13367.5|13361.5|13369.1|13362.9|13370.7|13364.7|13367.5|13361.5|271
1623877200000|2021-06-16 21:00:00|13368.3|13362.3|13370.4|13360.7|13370.8|13362.9|13368.3|13360.7|64
1623877500000|2021-06-16 21:05:00|13368.2|13360|13368.9|13360.7|13374.5|13363|13368.2|13356.5|125
1623877800000|2021-06-16 21:10:00|13371|13361.1|13371.7|13359.2|13374.3|13362.2|13367.9|13359.1|97
1623878100000|2021-06-16 21:15:00|13368.4|13360.1|13370.3|13359.9|13374|13362.2|13367.9|13358.9|124
1623878400000|2021-06-16 21:20:00|13370.8|13359.7|13371|13360.2|13373.3|13363.6|13367.9|13358.4|149
1623878700000|2021-06-16 21:25:00|13371.5|13360.1|13367|13352|13372.1|13362|13364.4|13349.4|202
1623879000000|2021-06-16 21:30:00|13366.7|13351.7|13365.2|13350.2|13367.5|13352.5|13362.8|13347.8|151
1623879300000|2021-06-16 21:35:00|13364.1|13349.1|13366.1|13353.3|13368.1|13356.3|13364.1|13349.1|222
1623879600000|2021-06-16 21:40:00|13366.2|13353.6|13367.5|13352.5|13368.2|13355.1|13365|13350|142
1623879900000|2021-06-16 21:45:00|13365.9|13350.9|13366.5|13351.5|13367.5|13353.7|13364.2|13349.2|160
1623880200000|2021-06-16 21:50:00|13366.6|13351.6|13365.2|13350.4|13367.1|13352.9|13364.2|13349.7|152
1623880500000|2021-06-16 21:55:00|13366.4|13351.4|13362|13348.6|13367.2|13356.3|13359.1|13348.6|250
1623880800000|2021-06-16 22:00:00|13361.5|13349.3|13359|13352|13363.2|13352.8|13357.6|13345.8|320
1623881100000|2021-06-16 22:05:00|13358.8|13352.1|13360.7|13353.8|13361.1|13354.8|13358.1|13351.6|164
1623881400000|2021-06-16 22:10:00|13360.5|13354|13360.6|13353.6|13361.2|13354.5|13359.4|13353.1|119
1623881700000|2021-06-16 22:15:00|13360.5|13353.9|13360|13354|13361.2|13355|13359.8|13353.2|143
1623882000000|2021-06-16 22:20:00|13360.4|13354.4|13359.5|13353.5|13360.7|13354.7|13358.1|13352.1|149
1623882300000|2021-06-16 22:25:00|13359.7|13353.1|13359.2|13353.2|13359.9|13353.9|13358.3|13351.9|107
1623882600000|2021-06-16 22:30:00|13358.4|13352.4|13358|13352|13365.3|13359.3|13357.8|13351.3|255
1623882900000|2021-06-16 22:35:00|13358.2|13352.2|13362.5|13356.5|13364.2|13358.2|13358.2|13352.2|146
1623883200000|2021-06-16 22:40:00|13362.3|13356.3|13360.1|13354.1|13362.3|13356.3|13359.8|13353.8|97
1623883500000|2021-06-16 22:45:00|13360|13354|13357.6|13351.6|13362.5|13356.5|13355.7|13349.7|233
1623883800000|2021-06-16 22:50:00|13357.7|13351.7|13359.7|13353.7|13360.1|13354.1|13357.4|13351.4|125
1623884100000|2021-06-16 22:55:00|13359.5|13353.5|13360.1|13354.1|13360.1|13354.1|13358.5|13352.5|130
1623884400000|2021-06-16 23:00:00|13360|13354|13362.6|13356.6|13362.6|13356.6|13360|13354|139
1623884700000|2021-06-16 23:05:00|13362.7|13356.7|13361.4|13355.4|13363.4|13357.4|13361.2|13355.2|137
1623885000000|2021-06-16 23:10:00|13361.5|13355.5|13361.7|13355.7|13361.8|13355.8|13360.8|13354.8|97
1623885300000|2021-06-16 23:15:00|13361.8|13355.8|13363.4|13357.4|13363.6|13358.3|13360|13355.5|103
1623885600000|2021-06-16 23:20:00|13363.5|13357.5|13367.8|13361.8|13368.1|13363.8|13363.5|13357.5|113
1623885900000|2021-06-16 23:25:00|13367.9|13361.9|13368.6|13362.6|13368.9|13364|13366.9|13360.9|141
1623886200000|2021-06-16 23:30:00|13368.5|13362.5|13370.5|13364.5|13371|13365|13367|13361|188
1623886500000|2021-06-16 23:35:00|13370.4|13364.4|13369.5|13363.5|13372|13367.4|13369|13363.4|167
1623886800000|2021-06-16 23:40:00|13369.3|13363.3|13367.3|13361.3|13369.3|13364.3|13366.7|13360.7|122
1623887100000|2021-06-16 23:45:00|13367.1|13361.1|13369.1|13363.1|13370.7|13364.7|13365.7|13361.1|163
1623887400000|2021-06-16 23:50:00|13369|13363|13366.4|13360.4|13369.1|13364.2|13366.2|13360.2|130
1623887700000|2021-06-16 23:55:00|13366.3|13360.3|13363.2|13357.2|13366.7|13362|13362.8|13356.8|140
1623888000000|2021-06-17 00:00:00|13364.2|13358.2|13364.8|13358.8|13366.4|13360.4|13361.6|13356.5|198
1623888300000|2021-06-17 00:05:00|13364.7|13358.7|13368.2|13362.2|13368.5|13364|13362.6|13358|197
1623888600000|2021-06-17 00:10:00|13368.3|13362.3|13374.2|13368.2|13374.2|13369.8|13367|13362.3|258
1623888900000|2021-06-17 00:15:00|13374.1|13368.1|13369.9|13363.9|13374.6|13369.9|13369.9|13363.9|256
1623889200000|2021-06-17 00:20:00|13370|13364|13366|13363|13370.2|13364.9|13365.8|13361.3|199
1623889500000|2021-06-17 00:25:00|13365.9|13362.9|13361.8|13355.8|13367.4|13363.1|13361.6|13355.7|235
1623889800000|2021-06-17 00:30:00|13361.7|13355.7|13361.1|13355.1|13362.9|13358.2|13357.6|13351.6|253
1623890100000|2021-06-17 00:35:00|13361|13355|13359.8|13353.8|13364.1|13358.8|13357.8|13353.4|277
1623890400000|2021-06-17 00:40:00|13359.9|13353.9|13359.8|13353.8|13363.4|13359|13357|13352.6|211
1623890700000|2021-06-17 00:45:00|13359.9|13353.9|13360.8|13354.8|13362.2|13357.7|13358.4|13353.9|222
1623891000000|2021-06-17 00:50:00|13360.7|13354.7|13362.7|13356.7|13364.2|13359.6|13358.7|13354.3|244
1623891300000|2021-06-17 00:55:00|13362.6|13356.6|13362.9|13359.9|13366.7|13362.2|13360.7|13356.1|282
1623891600000|2021-06-17 01:00:00|13364.4|13358.4|13356.6|13353.6|13365.2|13360.8|13356.5|13351.7|281
1623891900000|2021-06-17 01:05:00|13356.5|13353.5|13361.5|13355.5|13362.8|13358.2|13356.5|13352.6|223
1623892200000|2021-06-17 01:10:00|13361.4|13355.4|13354.9|13348.9|13362.2|13357.6|13353.8|13348.5|287
1623892500000|2021-06-17 01:15:00|13354.8|13348.8|13357|13351|13359.9|13355|13353.7|13348.8|188
1623892800000|2021-06-17 01:20:00|13356.9|13350.9|13353.8|13347.8|13357|13352.4|13351|13346.6|231
1623893100000|2021-06-17 01:25:00|13352.2|13349.2|13353.3|13347.3|13353.8|13349.7|13350.8|13346.4|144
1623893400000|2021-06-17 01:30:00|13353.4|13347.4|13351.4|13348.4|13353.4|13348.9|13350|13345.9|283
1623893700000|2021-06-17 01:35:00|13351.5|13348.5|13355.2|13352.2|13356.2|13352.2|13349.9|13345.5|202
1623894000000|2021-06-17 01:40:00|13355.1|13352.1|13353.7|13350.7|13357.2|13352.8|13353.3|13348.9|188
1623894300000|2021-06-17 01:45:00|13353.8|13350.8|13351.7|13348.7|13356.4|13352.1|13351.6|13347.2|145
1623894600000|2021-06-17 01:50:00|13351.6|13348.6|13350.1|13347.1|13353.3|13348.8|13349.7|13345.2|202
1623894900000|2021-06-17 01:55:00|13350.2|13347.2|13349.4|13346.4|13351.8|13347.3|13348.8|13344.3|138
1623895200000|2021-06-17 02:00:00|13349.3|13346.3|13349.9|13346.9|13350.6|13347.1|13348.9|13344.5|96
1623895500000|2021-06-17 02:05:00|13350|13347|13346.8|13343.8|13354|13349.6|13346.7|13342.5|182
1623895800000|2021-06-17 02:10:00|13346.9|13343.9|13348.9|13342.9|13350|13345.5|13346.7|13342.7|168
1623896100000|2021-06-17 02:15:00|13347.4|13344.4|13347.1|13344.1|13350.7|13346.3|13346.8|13342.5|129
1623896400000|2021-06-17 02:20:00|13348.6|13342.6|13350.6|13347.6|13350.9|13347.9|13346.2|13341.8|165
1623896700000|2021-06-17 02:25:00|13350.8|13347.8|13351.6|13348.6|13354|13349.6|13350.7|13346.3|133
1623897000000|2021-06-17 02:30:00|13353|13347|13353.3|13350.3|13355.2|13351.2|13351.7|13347|140
1623897300000|2021-06-17 02:35:00|13353.2|13350.2|13356.9|13353.9|13358.9|13354.4|13353.2|13349.2|177
1623897600000|2021-06-17 02:40:00|13357|13354|13356.4|13353.4|13358.8|13354.4|13355.1|13350.6|166
1623897900000|2021-06-17 02:45:00|13356.3|13353.3|13352.6|13349.6|13357.3|13353.3|13352.5|13347.9|121
1623898200000|2021-06-17 02:50:00|13352.7|13349.7|13351.8|13348.8|13354.2|13349.7|13351.4|13347|142
1623898500000|2021-06-17 02:55:00|13351.9|13348.9|13351.3|13348.3|13353.7|13349.2|13350.9|13346.3|140
1623898800000|2021-06-17 03:00:00|13351.4|13348.4|13353.8|13350.8|13355.1|13350.8|13351.3|13347.3|131
1623899100000|2021-06-17 03:05:00|13353.7|13350.7|13353.3|13350.3|13356.1|13351.7|13353.3|13348.8|160
1623899400000|2021-06-17 03:10:00|13353.4|13350.4|13353.2|13350.2|13354.7|13350.4|13351.7|13347.3|145
1623899700000|2021-06-17 03:15:00|13354.7|13348.7|13355.1|13352.1|13356.9|13352.3|13353.2|13348.6|122
1623900000000|2021-06-17 03:20:00|13355|13352|13355.1|13352.1|13357.5|13353|13354.9|13350.6|105
1623900300000|2021-06-17 03:25:00|13355|13352|13359|13356|13360.4|13356.1|13355|13350.7|163
1623900600000|2021-06-17 03:30:00|13358.9|13355.9|13362.3|13359.3|13365.2|13360.4|13358.7|13354.4|202
1623900900000|2021-06-17 03:35:00|13362.4|13359.4|13364.9|13358.9|13365.5|13361.1|13362.3|13357.9|145
1623901200000|2021-06-17 03:40:00|13365|13359|13365|13359|13365.6|13361.1|13363.1|13358.7|116
1623901500000|2021-06-17 03:45:00|13364.9|13358.9|13363.9|13360.9|13365.4|13361|13363.2|13358.7|120
1623901800000|2021-06-17 03:50:00|13364|13361|13365.2|13359.2|13366.3|13361|13363.8|13359.1|113
1623902100000|2021-06-17 03:55:00|13363.7|13360.7|13366|13363|13368|13363.6|13363.3|13358.8|157
1623902400000|2021-06-17 04:00:00|13366.3|13363.3|13365.7|13362.7|13368.5|13364.4|13364.9|13361|174
1623902700000|2021-06-17 04:05:00|13365.6|13362.6|13365.8|13362.8|13367.8|13363.3|13364.7|13360.6|143
1623903000000|2021-06-17 04:10:00|13365.7|13362.7|13365.3|13362.3|13367.1|13362.8|13365|13360.8|99
1623903300000|2021-06-17 04:15:00|13365.4|13362.4|13362.8|13359.8|13365.4|13362.4|13362.4|13357.9|99
1623903600000|2021-06-17 04:20:00|13362.9|13359.9|13364.7|13358.7|13364.9|13360.4|13362.1|13357.8|134
1623903900000|2021-06-17 04:25:00|13364.8|13358.8|13365.9|13359.9|13366.1|13361.4|13363.2|13358.5|126
1623904200000|2021-06-17 04:30:00|13365.8|13359.8|13364.6|13361.6|13366.3|13361.9|13363.9|13359.4|114
1623904500000|2021-06-17 04:35:00|13364.5|13361.5|13367|13361|13367.7|13363.2|13364.5|13360.4|122
1623904800000|2021-06-17 04:40:00|13365.5|13362.5|13365.5|13362.5|13367.2|13362.8|13365|13361|89
1623905100000|2021-06-17 04:45:00|13365.6|13362.6|13364.4|13361.4|13366.6|13362.6|13363.2|13358.9|117
1623905400000|2021-06-17 04:50:00|13363.2|13360.2|13363.1|13360.1|13364.7|13360.2|13362.4|13357.9|115
1623905700000|2021-06-17 04:55:00|13363.2|13360.2|13363.3|13360.3|13364.9|13360.5|13362.5|13357.9|90
1623906000000|2021-06-17 05:00:00|13363.4|13360.4|13364.4|13361.4|13366.1|13361.6|13363.3|13359.2|113
1623906300000|2021-06-17 05:05:00|13364.5|13361.5|13365.8|13362.8|13367.4|13362.9|13364|13361|92
1623906600000|2021-06-17 05:10:00|13365.7|13362.7|13366.1|13363.1|13367.7|13363.4|13365.7|13361.5|79
1623906900000|2021-06-17 05:15:00|13366.2|13363.2|13365.8|13359.8|13367.5|13363.2|13364.3|13359.8|143
1623907200000|2021-06-17 05:20:00|13364.4|13361.4|13363.4|13360.4|13365.9|13361.4|13363.4|13359.2|90
1623907500000|2021-06-17 05:25:00|13363.5|13360.5|13363.5|13360.5|13365.3|13360.8|13363.1|13358.7|87
1623907800000|2021-06-17 05:30:00|13363.6|13360.6|13363.8|13360.8|13365.7|13361.4|13363.3|13358.8|109
1623908100000|2021-06-17 05:35:00|13363.6|13360.6|13362|13359|13364.8|13360.6|13361.8|13357.3|151
1623908400000|2021-06-17 05:40:00|13361.9|13358.9|13360.5|13357.5|13363.4|13359|13360.3|13355.9|81
1623908700000|2021-06-17 05:45:00|13360.4|13357.4|13357|13354|13360.6|13357.6|13356.9|13352.9|135
1623909000000|2021-06-17 05:50:00|13357.1|13354.1|13357.4|13354.4|13359.2|13354.7|13356.8|13352.7|103
1623909300000|2021-06-17 05:55:00|13357.3|13354.3|13360.3|13354.3|13360.4|13356.1|13356.9|13352.6|165
1623909600000|2021-06-17 06:00:00|13360.2|13354.2|13368.2|13362.2|13369.3|13364.3|13358.7|13354.2|373
1623909900000|2021-06-17 06:05:00|13368.3|13362.3|13374.3|13368.3|13374.4|13369.9|13367.1|13362.3|279
1623910200000|2021-06-17 06:10:00|13374.4|13368.4|13373.3|13367.3|13377.2|13371.8|13371.2|13366.6|366
1623910500000|2021-06-17 06:15:00|13373.5|13367.5|13374.2|13371.2|13375.9|13371.5|13371|13366.5|382
1623910800000|2021-06-17 06:20:00|13375.7|13369.7|13372.1|13369.1|13376.9|13372.5|13371.2|13366.7|392
1623911100000|2021-06-17 06:25:00|13372|13369|13370.2|13367.2|13373.3|13369.4|13367.8|13363.4|281
1623911400000|2021-06-17 06:30:00|13371.8|13365.8|13371.8|13368.8|13372.8|13369|13367.4|13362.6|342
1623911700000|2021-06-17 06:35:00|13372.1|13369.1|13374.3|13371.3|13375.9|13371.5|13372|13367.9|259
1623912000000|2021-06-17 06:40:00|13375.7|13369.7|13379.4|13373.4|13379.9|13373.9|13374.4|13369.7|299
1623912300000|2021-06-17 06:45:00|13379.6|13373.6|13376.5|13373.5|13381.7|13377.3|13375.1|13370.8|393
1623912600000|2021-06-17 06:50:00|13376.3|13373.3|13378.6|13372.6|13378.6|13373.5|13373.1|13368.6|275
1623912900000|2021-06-17 06:55:00|13378.3|13372.3|13376.5|13370.5|13378.4|13373.8|13372.7|13368.2|355
1623913200000|2021-06-17 07:00:00|13376.7|13370.7|13375.1|13372.1|13379|13374.4|13372.1|13367.6|417
1623913500000|2021-06-17 07:05:00|13376.6|13370.6|13378|13375|13379.9|13375.7|13375.1|13370.5|309
1623913800000|2021-06-17 07:10:00|13377.9|13374.9|13378.1|13375.1|13380.7|13376.3|13376.9|13372.5|292
1623914100000|2021-06-17 07:15:00|13378|13375|13381.6|13375.6|13382.9|13378.5|13377.9|13373.6|323
1623914400000|2021-06-17 07:20:00|13380.2|13377.2|13382.5|13379.5|13384.1|13379.6|13378.1|13373.8|283
1623914700000|2021-06-17 07:25:00|13382.4|13379.4|13386.3|13380.3|13386.6|13382.1|13382.3|13377.9|234
1623915000000|2021-06-17 07:30:00|13386.1|13380.1|13394.2|13388.2|13395.2|13389.7|13384.6|13380.1|257
1623915300000|2021-06-17 07:35:00|13394.1|13388.1|13394.6|13388.6|13395.3|13390.9|13389.7|13385.2|316
1623915600000|2021-06-17 07:40:00|13394.3|13388.3|13393.1|13387.1|13395.1|13390.6|13390.6|13386.1|347
1623915900000|2021-06-17 07:45:00|13393.2|13387.2|13390.1|13384.1|13393.4|13388.9|13387.6|13383.2|330
1623916200000|2021-06-17 07:50:00|13388.6|13385.6|13390.9|13387.9|13392.8|13388.2|13387.6|13383.5|280
1623916500000|2021-06-17 07:55:00|13392.5|13386.5|13386.4|13380.4|13392.7|13388.5|13384|13379.3|305
1623916800000|2021-06-17 08:00:00|13385.1|13382.1|13380|13377|13387.2|13382.8|13379.7|13375.2|462
1623917100000|2021-06-17 08:05:00|13381.7|13375.7|13384.8|13378.8|13384.8|13380.3|13379.8|13375.3|358
1623917400000|2021-06-17 08:10:00|13384.9|13378.9|13383.3|13380.3|13385.7|13381|13382.2|13377.7|316
1623917700000|2021-06-17 08:15:00|13383.4|13380.4|13389|13383|13390.5|13386|13383.4|13378.8|329
1623918000000|2021-06-17 08:20:00|13388.9|13382.9|13391.5|13385.5|13393.9|13389.2|13387.1|13382.5|417
1623918300000|2021-06-17 08:25:00|13391.6|13385.6|13388.3|13385.3|13392.6|13389|13388.2|13383.6|315
1623918600000|2021-06-17 08:30:00|13388.4|13385.4|13391.9|13388.9|13393.5|13389|13388.2|13383.7|236
1623918900000|2021-06-17 08:35:00|13392|13389|13394.1|13391.1|13396.6|13392.2|13391.5|13387.1|281
1623919200000|2021-06-17 08:40:00|13394|13391|13390.2|13387.2|13396.8|13392.3|13390|13385.6|291
1623919500000|2021-06-17 08:45:00|13390.1|13387.1|13395.5|13389.5|13396.8|13392.3|13389.9|13385.6|254
1623919800000|2021-06-17 08:50:00|13394.1|13391.1|13395.3|13392.3|13397.8|13393.3|13393.2|13388.6|323
1623920100000|2021-06-17 08:55:00|13396.7|13390.7|13390.2|13384.2|13397|13392.1|13389.4|13383.4|259
1623920400000|2021-06-17 09:00:00|13390.4|13384.4|13391.9|13385.9|13394|13389.4|13385.7|13379.7|322
1623920700000|2021-06-17 09:05:00|13391.7|13385.7|13384.7|13381.7|13393.7|13389.2|13383.4|13379|333
1623921000000|2021-06-17 09:10:00|13384.8|13381.8|13387|13381|13387.5|13383|13382.8|13378.3|276
1623921300000|2021-06-17 09:15:00|13386.9|13380.9|13387.3|13384.3|13390.3|13385|13384.9|13380.5|279
1623921600000|2021-06-17 09:20:00|13387.2|13384.2|13389.2|13386.2|13392.1|13387.5|13386.9|13382.3|346
1623921900000|2021-06-17 09:25:00|13389|13386|13386.4|13383.4|13391|13386.5|13385.1|13380.6|216
1623922200000|2021-06-17 09:30:00|13386.5|13383.5|13389.1|13383.1|13390.7|13386.3|13384.9|13380.5|241
1623922500000|2021-06-17 09:35:00|13389.2|13383.2|13385.7|13382.7|13389.7|13385.2|13384.7|13380.3|349
1623922800000|2021-06-17 09:40:00|13385.8|13382.8|13387.3|13381.3|13390.3|13386|13385|13380.6|283
1623923100000|2021-06-17 09:45:00|13387.4|13381.4|13389.7|13386.7|13391.1|13386.8|13385.9|13381.3|262
1623923400000|2021-06-17 09:50:00|13389.6|13386.6|13390.8|13387.8|13394|13389.8|13389.4|13385|187
1623923700000|2021-06-17 09:55:00|13390.9|13387.9|13388.6|13385.6|13392.8|13388.3|13388.5|13384.2|323
1623924000000|2021-06-17 10:00:00|13390.2|13384.2|13387.2|13384.2|13390.2|13385.7|13386.8|13382.4|206
1623924300000|2021-06-17 10:05:00|13387.3|13384.3|13392.5|13389.5|13393.9|13389.5|13387|13382.4|241
1623924600000|2021-06-17 10:10:00|13394|13388|13395.8|13389.8|13395.8|13391.2|13392.3|13387.9|222
1623924900000|2021-06-17 10:15:00|13395.7|13389.7|13397.1|13391.1|13397.6|13392.9|13393.6|13389.1|279
1623925200000|2021-06-17 10:20:00|13397|13391|13401.3|13395.3|13401.7|13396.9|13395.6|13390.9|267
1623925500000|2021-06-17 10:25:00|13401.2|13395.2|13400.3|13397.3|13402|13397.3|13398.4|13393.9|209
1623925800000|2021-06-17 10:30:00|13400.2|13397.2|13405.2|13399.2|13405.4|13400.8|13398.8|13394.1|301
1623926100000|2021-06-17 10:35:00|13405.3|13399.3|13403.7|13397.7|13406.8|13402.3|13402|13397.5|246
1623926400000|2021-06-17 10:40:00|13403.6|13397.6|13408.7|13405.7|13410.4|13405.8|13402.1|13397.5|241
1623926700000|2021-06-17 10:45:00|13408.8|13405.8|13409.6|13403.6|13411.1|13406.5|13405.9|13401.5|288
1623927000000|2021-06-17 10:50:00|13409.5|13403.5|13408.5|13405.5|13412.7|13408.2|13408.2|13403.4|269
1623927300000|2021-06-17 10:55:00|13408.6|13405.6|13410.8|13404.8|13411.1|13406.5|13407.7|13403.2|204
1623927600000|2021-06-17 11:00:00|13410.7|13404.7|13409.6|13403.6|13410.7|13406.1|13407.8|13403.4|213
1623927900000|2021-06-17 11:05:00|13409.5|13403.5|13405.4|13402.4|13409.8|13405.3|13403.9|13399.5|277
1623928200000|2021-06-17 11:10:00|13404.9|13401.9|13408.2|13402.2|13409.5|13405.2|13404.9|13400.4|288
1623928500000|2021-06-17 11:15:00|13406.7|13403.7|13406.7|13400.7|13410|13405.2|13405.2|13400.6|301
1623928800000|2021-06-17 11:20:00|13406.9|13400.9|13407.1|13401.1|13408.2|13403.6|13404.1|13399.4|323
1623929100000|2021-06-17 11:25:00|13405.7|13402.7|13403.4|13400.4|13407.9|13403.5|13402|13397.2|260
1623929400000|2021-06-17 11:30:00|13403.5|13400.5|13402|13399|13404.8|13400.6|13401.2|13396.7|328
1623929700000|2021-06-17 11:35:00|13401.9|13398.9|13405.2|13399.2|13406.6|13401.9|13401.9|13397.5|299
1623930000000|2021-06-17 11:40:00|13405.3|13399.3|13407|13404|13408.6|13404.4|13403.6|13399|333
1623930300000|2021-06-17 11:45:00|13407.1|13404.1|13406.7|13400.7|13409.2|13404.9|13404.4|13399.8|312
1623930600000|2021-06-17 11:50:00|13406.6|13400.6|13404.2|13401.2|13408.8|13404.4|13404|13399.6|279
1623930900000|2021-06-17 11:55:00|13404.3|13401.3|13406.9|13403.9|13410.4|13406.1|13404.1|13400.3|270
1623931200000|2021-06-17 12:00:00|13408.6|13402.6|13405.1|13402.1|13410.1|13405.5|13405.1|13400.6|422
1623931500000|2021-06-17 12:05:00|13404.7|13401.7|13400.9|13394.9|13406.3|13401.9|13399.2|13394.7|272
1623931800000|2021-06-17 12:10:00|13399.5|13396.5|13405.7|13402.7|13408.3|13403.7|13399.4|13394.9|385
1623932100000|2021-06-17 12:15:00|13407.4|13401.4|13407.6|13401.6|13407.7|13403.6|13404.1|13399.5|279
1623932400000|2021-06-17 12:20:00|13407.7|13401.7|13408.4|13402.4|13411.6|13407.3|13406.4|13401.1|354
1623932700000|2021-06-17 12:25:00|13408.3|13402.3|13408.6|13402.6|13408.9|13403.5|13404.7|13400.3|222
1623933000000|2021-06-17 12:30:00|13408.7|13402.7|13403.5|13397.5|13409|13403|13401.3|13395.3|360
1623933300000|2021-06-17 12:35:00|13403.6|13397.6|13408.7|13402.7|13409.4|13404.7|13401|13396|434
1623933600000|2021-06-17 12:40:00|13408.8|13402.8|13405.5|13399.5|13410.5|13405|13404|13399.4|435
1623933900000|2021-06-17 12:45:00|13405.6|13399.6|13407|13401|13407.3|13402.7|13403.7|13399.4|377
1623934200000|2021-06-17 12:50:00|13406.9|13400.9|13407.7|13404.7|13409.9|13405.6|13405.1|13400.7|372
1623934500000|2021-06-17 12:55:00|13409.2|13403.2|13410|13407|13412.4|13407.8|13405.9|13401.5|363
1623934800000|2021-06-17 13:00:00|13411.5|13405.5|13409.3|13406.3|13413.5|13409.1|13407.1|13402.6|453
1623935100000|2021-06-17 13:05:00|13409.2|13406.2|13407.3|13404.3|13412|13407.4|13407.2|13403|383
1623935400000|2021-06-17 13:10:00|13407.1|13404.1|13407.6|13404.6|13409.5|13404.9|13405|13400.5|375
1623935700000|2021-06-17 13:15:00|13407.5|13404.5|13402.2|13399.2|13409.1|13404.5|13400.9|13396.5|378
1623936000000|2021-06-17 13:20:00|13402.3|13399.3|13401.2|13395.2|13405.5|13400.9|13398.5|13393.6|384
1623936300000|2021-06-17 13:25:00|13401.3|13395.3|13395.3|13389.3|13401.5|13396.5|13395.3|13389.3|300
1623936600000|2021-06-17 13:30:00|13395.4|13389.4|13393.3|13387.3|13396.3|13391.9|13391.5|13386.8|344
1623936900000|2021-06-17 13:35:00|13393.4|13387.4|13390.6|13384.6|13393.7|13389|13385.4|13380.8|344
1623937200000|2021-06-17 13:40:00|13390.5|13384.5|13398.7|13392.7|13398.8|13393.5|13388.5|13383.4|266
1623937500000|2021-06-17 13:45:00|13398.8|13392.8|13400.6|13394.6|13401.9|13396.9|13395.6|13390.4|320
1623937800000|2021-06-17 13:50:00|13399.1|13396.1|13405|13402|13406.8|13402.3|13398.8|13394.4|270
1623938100000|2021-06-17 13:55:00|13406.6|13400.6|13406.2|13400.2|13407.5|13403.2|13402.6|13398.3|293
1623938400000|2021-06-17 14:00:00|13404.8|13401.8|13406.8|13400.8|13411.2|13406.1|13404.8|13400.3|349
1623938700000|2021-06-17 14:05:00|13406.6|13400.6|13410.5|13404.5|13412.2|13407.7|13403.7|13399.3|365
1623939000000|2021-06-17 14:10:00|13410.7|13404.7|13412|13409|13414.2|13409.8|13409.4|13404.7|282
1623939300000|2021-06-17 14:15:00|13411.9|13408.9|13409.8|13403.8|13414.1|13409.4|13408.9|13403.4|320
1623939600000|2021-06-17 14:20:00|13409.7|13403.7|13411.2|13405.2|13412.3|13407.8|13408|13403.6|288
1623939900000|2021-06-17 14:25:00|13409.4|13406.4|13409.4|13406.4|13412.9|13408.4|13408.8|13404.5|262
1623940200000|2021-06-17 14:30:00|13409.3|13406.3|13410.2|13407.2|13414.2|13408.4|13407.5|13403.1|324
1623940500000|2021-06-17 14:35:00|13410.1|13407.1|13411.9|13405.9|13413.2|13408.5|13408.9|13404.4|289
1623940800000|2021-06-17 14:40:00|13411.8|13405.8|13410.9|13404.9|13413.1|13408|13409|13404.1|291
1623941100000|2021-06-17 14:45:00|13410.8|13404.8|13408.1|13405.1|13412.2|13407.7|13407.1|13402.1|367
1623941400000|2021-06-17 14:50:00|13408|13405|13408.6|13402.6|13409.6|13405.1|13405.6|13400.7|290
1623941700000|2021-06-17 14:55:00|13408.5|13402.5|13412.6|13406.6|13412.7|13406.7|13406.9|13401.2|358
1623942000000|2021-06-17 15:00:00|13412.8|13406.8|13414.5|13408.5|13414.8|13408.8|13410.6|13404.6|301
1623942300000|2021-06-17 15:05:00|13414.6|13408.6|13422.6|13416.6|13424.1|13418.1|13413|13408.5|320
1623942600000|2021-06-17 15:10:00|13422.4|13416.4|13427.7|13424.7|13431.3|13426.5|13422.3|13416.3|366
1623942900000|2021-06-17 15:15:00|13427.8|13424.8|13427.6|13421.6|13430.1|13425.6|13425.3|13420.1|262
1623943200000|2021-06-17 15:20:00|13427.5|13421.5|13429.6|13423.6|13430.4|13425.8|13424.7|13420.2|239
1623943500000|2021-06-17 15:25:00|13429.7|13423.7|13423.3|13417.3|13430|13425.4|13422.4|13416.8|284
1623943800000|2021-06-17 15:30:00|13423|13417|13419.9|13416.9|13424.2|13419.8|13419.4|13414.8|307
1623944100000|2021-06-17 15:35:00|13419.4|13416.4|13420.6|13414.6|13421.7|13417.2|13418.1|13413.6|306
1623944400000|2021-06-17 15:40:00|13420.5|13414.5|13427.3|13424.3|13430.3|13425.7|13419.6|13414.4|238
1623944700000|2021-06-17 15:45:00|13428.9|13422.9|13428.8|13425.8|13431.6|13427.1|13426.9|13420.9|198
1623945000000|2021-06-17 15:50:00|13428.9|13425.9|13427.9|13424.9|13430.9|13426.2|13427.9|13423.4|150
1623945300000|2021-06-17 15:55:00|13427.8|13424.8|13432.4|13426.4|13432.4|13426.4|13427.8|13422.6|218
1623945600000|2021-06-17 16:00:00|13432.3|13426.3|13432.4|13426.4|13434.9|13428.9|13430|13425.4|178
1623945900000|2021-06-17 16:05:00|13432.3|13426.3|13431.4|13428.4|13434.1|13428.5|13430.2|13425.7|165
1623946200000|2021-06-17 16:10:00|13432.9|13426.9|13429.7|13423.7|13433.3|13428.8|13429.7|13423.7|175
1623946500000|2021-06-17 16:15:00|13429.9|13423.9|13435.2|13429.2|13435.4|13430.7|13429.6|13423.6|211
1623946800000|2021-06-17 16:20:00|13433.7|13430.7|13439.2|13433.2|13439.2|13433.2|13433.3|13429.1|203
1623947100000|2021-06-17 16:25:00|13439.3|13433.3|13439.4|13433.4|13442.8|13438.2|13438.8|13432.8|234
1623947400000|2021-06-17 16:30:00|13439.5|13433.5|13436.3|13430.3|13440.8|13434.8|13436.2|13430.2|254
1623947700000|2021-06-17 16:35:00|13436.2|13430.2|13437.5|13431.5|13437.7|13431.8|13432.6|13428.1|181
1623948000000|2021-06-17 16:40:00|13437.6|13431.6|13436.9|13430.9|13437.9|13433.2|13435.9|13429.9|165
1623948300000|2021-06-17 16:45:00|13437|13431|13437|13431|13438|13432|13436|13430|189
1623948600000|2021-06-17 16:50:00|13437.8|13431.8|13437.7|13434.7|13440.8|13434.8|13437.7|13431.7|206
1623948900000|2021-06-17 16:55:00|13439.3|13433.3|13439.4|13433.4|13441.5|13436.6|13438.7|13432.7|206
1623949200000|2021-06-17 17:00:00|13439.5|13433.5|13432.4|13426.4|13439.6|13435.2|13432|13426|178
1623949500000|2021-06-17 17:05:00|13432.6|13426.6|13424.5|13418.5|13433.2|13428.1|13424.5|13418.5|212
1623949800000|2021-06-17 17:10:00|13424.6|13418.6|13429.3|13423.3|13430.2|13424.2|13423.1|13417.6|198
1623950100000|2021-06-17 17:15:00|13429.2|13423.2|13426.3|13420.3|13429.3|13423.5|13426.1|13420.1|161
1623950400000|2021-06-17 17:20:00|13426.1|13420.1|13426.7|13420.7|13428.1|13423.6|13425.6|13419.9|152
1623950700000|2021-06-17 17:25:00|13426.6|13420.6|13423.5|13417.5|13426.6|13420.6|13423|13417|172
1623951000000|2021-06-17 17:30:00|13423.6|13417.6|13421|13415|13423.8|13418.4|13419.9|13414.8|157
1623951300000|2021-06-17 17:35:00|13421.1|13415.1|13421.7|13415.7|13424.6|13420|13419.7|13415.1|189
1623951600000|2021-06-17 17:40:00|13421.8|13415.8|13419.1|13413.1|13422.1|13417.5|13417.5|13412.7|155
1623951900000|2021-06-17 17:45:00|13419|13413|13418.9|13412.9|13421|13416.2|13417.3|13412.7|119
1623952200000|2021-06-17 17:50:00|13418.8|13412.8|13418.7|13412.7|13419.5|13415.1|13416.5|13411.9|154
1623952500000|2021-06-17 17:55:00|13418.8|13412.8|13417.5|13414.5|13419.2|13414.7|13416.6|13411.5|142
1623952800000|2021-06-17 18:00:00|13417.6|13414.6|13416.7|13410.7|13420.1|13415|13414.7|13409.9|211
1623953100000|2021-06-17 18:05:00|13416.8|13410.8|13417.7|13411.7|13418.1|13412.1|13416.5|13410.5|165
1623953400000|2021-06-17 18:10:00|13417.6|13411.6|13418.3|13412.3|13418.6|13413.9|13415.3|13410.2|167
1623953700000|2021-06-17 18:15:00|13418.4|13412.4|13418.8|13412.8|13419.9|13413.9|13418|13412|179
1623954000000|2021-06-17 18:20:00|13417.4|13414.4|13417|13411|13419.3|13414.4|13415.6|13410.5|153
1623954300000|2021-06-17 18:25:00|13416.9|13410.9|13416.5|13410.5|13418|13412.7|13414.8|13410.2|193
1623954600000|2021-06-17 18:30:00|13416.6|13410.6|13416.9|13410.9|13418.1|13412.1|13416.4|13410.4|147
1623954900000|2021-06-17 18:35:00|13416.8|13410.8|13417.2|13414.2|13419.2|13414.6|13415.8|13410.7|171
1623955200000|2021-06-17 18:40:00|13418.8|13412.8|13416.1|13410.1|13418.8|13414|13413.2|13408.6|199
1623955500000|2021-06-17 18:45:00|13416.2|13410.2|13418.3|13412.3|13418.8|13414.2|13414.4|13409.4|158
1623955800000|2021-06-17 18:50:00|13418.2|13412.2|13418.5|13415.5|13420.6|13416.1|13416.6|13412.1|173
1623956100000|2021-06-17 18:55:00|13418.7|13415.7|13425.1|13419.1|13425.2|13419.6|13418.5|13413.2|218
1623956400000|2021-06-17 19:00:00|13425|13419|13422.7|13416.7|13425|13419.5|13422.2|13416.4|177
1623956700000|2021-06-17 19:05:00|13422.6|13416.6|13425.2|13419.2|13425.9|13420.7|13421.5|13416.2|134
1623957000000|2021-06-17 19:10:00|13425.3|13419.3|13424.6|13418.6|13425.9|13421.2|13423|13418.4|127
1623957300000|2021-06-17 19:15:00|13424.7|13418.7|13425.5|13419.5|13426.2|13421.7|13423.7|13418.6|106
1623957600000|2021-06-17 19:20:00|13425.6|13419.6|13425.8|13419.8|13428.2|13423.4|13424.1|13419.4|142
1623957900000|2021-06-17 19:25:00|13425.9|13419.9|13424.6|13418.6|13426.6|13421.5|13424.1|13418.3|121
1623958200000|2021-06-17 19:30:00|13424.5|13418.5|13427|13421|13427.1|13422.5|13423|13417.4|172
1623958500000|2021-06-17 19:35:00|13427.2|13421.2|13429.5|13423.5|13429.7|13424.6|13425.7|13421.1|135
1623958800000|2021-06-17 19:40:00|13429.6|13423.6|13429.2|13426.2|13431|13426.5|13428.1|13423.4|114
1623959100000|2021-06-17 19:45:00|13430.7|13424.7|13429.1|13423.1|13430.8|13426.3|13427|13422.4|115
1623959400000|2021-06-17 19:50:00|13428.9|13422.9|13431.2|13425.2|13431.2|13425.2|13427.1|13422.4|135
1623959700000|2021-06-17 19:55:00|13431.7|13425.7|13430.6|13424.6|13433.7|13428|13430|13424.3|232
1623960000000|2021-06-17 20:00:00|13430.5|13424.5|13431.6|13425.6|13431.8|13425.8|13427.6|13421.6|144
1623960300000|2021-06-17 20:05:00|13431.7|13425.7|13431.5|13428.5|13433.2|13428.5|13431|13425|107
1623960600000|2021-06-17 20:10:00|13431.6|13428.6|13432.3|13426.3|13433.1|13428.6|13430.8|13426.3|75
1623960900000|2021-06-17 20:15:00|13432.4|13426.4|13430.8|13427.8|13432.4|13427.9|13430.4|13425.6|90
1623961200000|2021-06-17 20:20:00|13432.4|13426.4|13431.6|13425.6|13432.6|13427.8|13430.7|13425.3|95
1623961500000|2021-06-17 20:25:00|13431.7|13425.7|13431.6|13425.6|13431.8|13425.8|13431.1|13425.1|103
1623961800000|2021-06-17 20:30:00|13431.9|13425.9|13430.1|13424.1|13432|13426|13429.9|13423.9|102
1623962100000|2021-06-17 20:35:00|13429.9|13423.9|13430|13424|13430.8|13424.8|13429.9|13423.9|74
1623962400000|2021-06-17 20:40:00|13430.1|13424.1|13427.3|13421.3|13430.2|13424.2|13427.3|13421.3|90
1623962700000|2021-06-17 20:45:00|13427.4|13421.4|13428.1|13422.1|13428.6|13422.6|13427.3|13421.3|163
1623963000000|2021-06-17 20:50:00|13427.8|13421.8|13427.6|13421.6|13428.9|13422.9|13426.8|13420.8|154
1623963300000|2021-06-17 20:55:00|13427.3|13421.3|13432.2|13417.2|13435.5|13425.5|13426.8|13417|217
1623963600000|2021-06-17 21:00:00|13433.8|13422.5|13429|13414|13433.8|13422.5|13428.1|13413.1|48
1623963900000|2021-06-17 21:05:00|13428.6|13413.6|13431.2|13416.2|13431.7|13416.7|13428.5|13413.5|108
1623964200000|2021-06-17 21:10:00|13431.7|13416.7|13430.4|13415.4|13432.1|13417.1|13428|13413|142
1623964500000|2021-06-17 21:15:00|13430.8|13415.8|13430.1|13415.1|13431.7|13416.7|13429.1|13414.1|108
1623964800000|2021-06-17 21:20:00|13430.4|13415.4|13431|13416|13432.5|13417.5|13429.6|13414.6|95
1623965100000|2021-06-17 21:25:00|13431.1|13416.1|13430.9|13415.9|13432.4|13417.4|13429.9|13414.9|101
1623965400000|2021-06-17 21:30:00|13431|13416|13431.5|13416.5|13432.2|13417.2|13429.3|13414.3|166
1623965700000|2021-06-17 21:35:00|13431.3|13416.3|13432|13417|13432.4|13417.4|13430.5|13415.5|141
1623966000000|2021-06-17 21:40:00|13431.5|13416.5|13432.3|13417.3|13432.5|13417.5|13430.9|13415.9|107
1623966300000|2021-06-17 21:45:00|13432.1|13417.1|13431.7|13416.7|13432.6|13417.6|13430.9|13415.9|110
1623966600000|2021-06-17 21:50:00|13431.4|13416.4|13430.9|13415.9|13432.9|13417.9|13430|13415|129
1623966900000|2021-06-17 21:55:00|13430.8|13415.8|13431.5|13416.5|13433.3|13418.3|13430.1|13415.1|144
1623967200000|2021-06-17 22:00:00|13431.7|13416.7|13427.1|13418.2|13434|13419.4|13426.8|13413.3|257
1623967500000|2021-06-17 22:05:00|13427.2|13417.7|13424.9|13418.9|13428.5|13419.1|13424.6|13414.7|176
1623967800000|2021-06-17 22:10:00|13425.5|13418.6|13425.2|13418.8|13426.6|13419|13424.4|13415.5|126
1623968100000|2021-06-17 22:15:00|13426.3|13418.4|13424.9|13418.4|13426.4|13418.8|13423.9|13417.1|141
1623968400000|2021-06-17 22:20:00|13424.7|13418.7|13422.3|13415.8|13425.5|13418.8|13422|13413.1|148
1623968700000|2021-06-17 22:25:00|13422.4|13415.7|13422.2|13416.2|13424|13416.4|13421.8|13414.8|112
1623969000000|2021-06-17 22:30:00|13422.1|13415.2|13420.6|13413.3|13423.1|13416.1|13420.1|13412.2|182
1623969300000|2021-06-17 22:35:00|13420.7|13413.4|13421.1|13413.2|13422|13415.5|13419.9|13412.5|160
1623969600000|2021-06-17 22:40:00|13420.5|13413.8|13421.2|13414.6|13422.9|13415.7|13420|13411.2|125
1623969900000|2021-06-17 22:45:00|13420.1|13414.1|13420|13414|13423.1|13415.7|13420|13411.8|145
1623970200000|2021-06-17 22:50:00|13422|13416|13421|13414.7|13422.6|13416|13419.9|13412|134
1623970500000|2021-06-17 22:55:00|13421.8|13413.5|13420.8|13413.4|13422.5|13416.1|13420.3|13412.7|137
1623970800000|2021-06-17 23:00:00|13421.3|13414.8|13421.6|13415.6|13422.4|13416.4|13419.7|13413|153
1623971100000|2021-06-17 23:05:00|13421.5|13415.5|13421.5|13415.5|13422.8|13416.8|13420.9|13414|121
1623971400000|2021-06-17 23:10:00|13421.6|13415.6|13418.3|13412.3|13422.3|13416.3|13417.6|13411.6|107
1623971700000|2021-06-17 23:15:00|13418|13412|13418|13412|13418.9|13412.9|13417.6|13411.6|95
1623972000000|2021-06-17 23:20:00|13417.9|13411.9|13417.8|13411.8|13418.1|13412.1|13417.4|13411.4|63
1623972300000|2021-06-17 23:25:00|13417.7|13411.7|13425.5|13419.5|13425.5|13419.5|13417.7|13411.7|160
1623972600000|2021-06-17 23:30:00|13425.6|13419.6|13423.2|13417.2|13425.7|13419.7|13422.5|13416.5|142
1623972900000|2021-06-17 23:35:00|13423.5|13417.5|13425.6|13419.6|13425.6|13419.6|13422.7|13416.7|125
1623973200000|2021-06-17 23:40:00|13425.7|13419.7|13426.7|13420.7|13426.8|13420.8|13424.8|13418.8|124
1623973500000|2021-06-17 23:45:00|13426.8|13420.8|13425.4|13419.4|13426.9|13420.9|13423.8|13419.1|98
1623973800000|2021-06-17 23:50:00|13425.5|13419.5|13425.2|13419.2|13425.6|13420.9|13423.8|13418.9|83
1623974100000|2021-06-17 23:55:00|13425|13419|13420.7|13414.7|13425|13419|13420.4|13414.4|143
1623974400000|2021-06-18 00:00:00|13420.6|13414.6|13421.6|13415.6|13425.3|13419.3|13420|13414.5|187
1623974700000|2021-06-18 00:05:00|13421.7|13415.7|13423.7|13417.7|13425|13420.4|13421.3|13415.7|130
1623975000000|2021-06-18 00:10:00|13423.8|13417.8|13424.2|13418.2|13426.2|13421.2|13420.9|13414.9|200
1623975300000|2021-06-18 00:15:00|13423.9|13417.9|13418.4|13415.4|13424.4|13419.9|13418.4|13413.9|155
1623975600000|2021-06-18 00:20:00|13418.5|13415.5|13418.8|13415.8|13424.9|13420.3|13418.4|13413.2|199
1623975900000|2021-06-18 00:25:00|13418.7|13415.7|13418.2|13412.2|13420.4|13415.9|13415.4|13411.1|156
1623976200000|2021-06-18 00:30:00|13418.1|13412.1|13419.5|13413.5|13420.3|13415.8|13416.7|13412.1|133
1623976500000|2021-06-18 00:35:00|13419.4|13413.4|13422.8|13419.8|13424.4|13419.9|13417.9|13413.4|155
1623976800000|2021-06-18 00:40:00|13422.9|13419.9|13422.6|13419.6|13424.8|13420.3|13421.8|13417.2|110
1623977100000|2021-06-18 00:45:00|13422.7|13419.7|13426.2|13420.2|13427|13422.4|13422.5|13418|159
1623977400000|2021-06-18 00:50:00|13426.3|13420.3|13433.9|13427.9|13436.4|13431.9|13424.8|13420.1|246
1623977700000|2021-06-18 00:55:00|13433.3|13427.3|13428.5|13425.5|13433.6|13428.5|13428|13423.7|201
1623978000000|2021-06-18 01:00:00|13428.6|13425.6|13428|13425|13433.5|13429|13425.5|13420.7|209
1623978300000|2021-06-18 01:05:00|13428.1|13425.1|13426|13423|13433.2|13428.8|13425.1|13420.7|230
1623978600000|2021-06-18 01:10:00|13425.9|13422.9|13426.8|13420.8|13428.3|13423.1|13423.5|13419|187
1623978900000|2021-06-18 01:15:00|13426.7|13420.7|13426.2|13420.2|13427.5|13422.1|13424.8|13420|165
1623979200000|2021-06-18 01:20:00|13426.3|13420.3|13423.1|13420.1|13426.8|13422.8|13423|13418.7|181
1623979500000|2021-06-18 01:25:00|13423|13420|13424|13421|13426.8|13422.3|13422.9|13419.4|108
1623979800000|2021-06-18 01:30:00|13423.9|13420.9|13417.9|13414.9|13425.4|13420.9|13417.8|13413.3|155
1623980100000|2021-06-18 01:35:00|13418|13415|13419.9|13413.9|13420.2|13415.8|13416.3|13411.9|165
1623980400000|2021-06-18 01:40:00|13419.8|13413.8|13420.9|13417.9|13422.4|13418|13416.9|13412.5|173
1623980700000|2021-06-18 01:45:00|13420.8|13417.8|13428|13425|13429.5|13425|13420.6|13417.6|164
1623981000000|2021-06-18 01:50:00|13429.5|13423.5|13425.8|13422.8|13429.6|13423.8|13424|13418.7|197
1623981300000|2021-06-18 01:55:00|13425.9|13422.9|13424.9|13421.9|13428.2|13423.7|13424.8|13420.5|144
1623981600000|2021-06-18 02:00:00|13425|13422|13423|13417|13425|13422|13421.3|13416.8|150
1623981900000|2021-06-18 02:05:00|13421.5|13418.5|13423|13420|13425.7|13421.4|13421.5|13417.1|181
1623982200000|2021-06-18 02:10:00|13423.1|13420.1|13422.5|13419.5|13424.4|13420.1|13421.9|13417.4|97
1623982500000|2021-06-18 02:15:00|13422.4|13419.4|13423.8|13417.8|13424.4|13419.9|13421.4|13417|160
1623982800000|2021-06-18 02:20:00|13423.7|13417.7|13420.4|13417.4|13424.5|13420.1|13420.1|13415.7|193
1623983100000|2021-06-18 02:25:00|13420.3|13417.3|13419.8|13413.8|13421.8|13417.4|13415.1|13410.5|210
1623983400000|2021-06-18 02:30:00|13418.3|13415.3|13416.2|13410.2|13419.5|13415.3|13413.8|13409.1|211
1623983700000|2021-06-18 02:35:00|13416.1|13410.1|13412.5|13409.5|13418.7|13414.3|13412.5|13407.9|173
1623984000000|2021-06-18 02:40:00|13412.6|13409.6|13407.7|13404.7|13413.6|13409.6|13406.4|13401.4|181
1623984300000|2021-06-18 02:45:00|13407.6|13404.6|13409.1|13406.1|13410.7|13406.6|13406.4|13401.9|178
1623984600000|2021-06-18 02:50:00|13409|13406|13411.5|13405.5|13411.9|13407.5|13408.6|13404.2|160
1623984900000|2021-06-18 02:55:00|13410|13407|13410.8|13404.8|13412.8|13408.3|13407.4|13402.9|215
1623985200000|2021-06-18 03:00:00|13409.3|13406.3|13407.9|13404.9|13410.8|13406.3|13406.1|13401.5|144
1623985500000|2021-06-18 03:05:00|13407.8|13404.8|13406|13403|13409.3|13404.8|13405.9|13401.6|94
1623985800000|2021-06-18 03:10:00|13407.6|13401.6|13405.7|13402.7|13407.8|13403.4|13405.6|13401|115
1623986100000|2021-06-18 03:15:00|13407.1|13401.1|13404.7|13398.7|13407.2|13402.7|13404.6|13398.6|105
1623986400000|2021-06-18 03:20:00|13404.8|13398.8|13401.6|13395.6|13404.8|13400.2|13397.9|13392|170
1623986700000|2021-06-18 03:25:00|13401.5|13395.5|13398.2|13392.2|13401.8|13397.2|13395.6|13389.6|188
1623987000000|2021-06-18 03:30:00|13398.3|13392.3|13396.7|13393.7|13399.1|13394.3|13395.9|13391.4|179
1623987300000|2021-06-18 03:35:00|13398.2|13392.2|13397|13394|13398.6|13394.1|13396.8|13392.2|87
1623987600000|2021-06-18 03:40:00|13396.9|13393.9|13405.1|13399.1|13405.2|13400.7|13396.8|13392.4|152
1623987900000|2021-06-18 03:45:00|13405.2|13399.2|13407|13404|13409|13404|13402.5|13398|156
1623988200000|2021-06-18 03:50:00|13406.9|13403.9|13407.9|13404.9|13409.4|13405|13406.6|13402.1|109
1623988500000|2021-06-18 03:55:00|13407.8|13404.8|13409.4|13403.4|13409.5|13405.2|13407.6|13403|99
1623988800000|2021-06-18 04:00:00|13409.3|13403.3|13409.9|13406.9|13411.5|13407.1|13407.9|13403.3|111
1623989100000|2021-06-18 04:05:00|13411.3|13405.3|13408.6|13405.6|13411.4|13406.9|13408.5|13403.6|118
1623989400000|2021-06-18 04:10:00|13408.5|13405.5|13410.2|13407.2|13413.2|13408.7|13408.5|13404|127
1623989700000|2021-06-18 04:15:00|13410.1|13407.1|13410|13404|13410.7|13407.2|13407.7|13403.2|134
1623990000000|2021-06-18 04:20:00|13410.1|13404.1|13411.3|13405.3|13413|13408.6|13408.7|13404.1|180
1623990300000|2021-06-18 04:25:00|13411.2|13405.2|13411|13408|13412.6|13408.1|13410.1|13405.2|101
1623990600000|2021-06-18 04:30:00|13410.9|13407.9|13412.4|13406.4|13412.6|13408.1|13410.8|13406.2|66
1623990900000|2021-06-18 04:35:00|13412.3|13406.3|13415.8|13412.8|13417.4|13412.9|13409.9|13405.4|172
1623991200000|2021-06-18 04:40:00|13415.6|13412.6|13414.6|13411.6|13417.3|13412.8|13414.5|13410.1|132
1623991500000|2021-06-18 04:45:00|13416.2|13410.2|13417.4|13411.4|13417.5|13413|13414.6|13410|127
1623991800000|2021-06-18 04:50:00|13417.3|13411.3|13416|13413|13417.8|13413.3|13414.5|13410|140
1623992100000|2021-06-18 04:55:00|13417.6|13411.6|13422.4|13416.4|13422.5|13417.7|13416|13411.5|124
1623992400000|2021-06-18 05:00:00|13422.5|13416.5|13425.6|13419.6|13425.6|13421.2|13418.2|13413.7|240
1623992700000|2021-06-18 05:05:00|13425.5|13419.5|13425.8|13419.8|13425.9|13421.2|13421.2|13416.7|160
1623993000000|2021-06-18 05:10:00|13425.7|13419.7|13427.9|13421.9|13428|13422.7|13424.2|13419.4|148
1623993300000|2021-06-18 05:15:00|13428|13422|13425.9|13422.9|13428.6|13423|13425.4|13420.9|104
1623993600000|2021-06-18 05:20:00|13425.8|13422.8|13421.6|13418.6|13427.4|13423|13421.6|13417.1|141
1623993900000|2021-06-18 05:25:00|13421.7|13418.7|13424|13418|13424.4|13419.7|13421.5|13417|128
1623994200000|2021-06-18 05:30:00|13423.9|13417.9|13419.5|13413.5|13424|13419.4|13417.7|13413.2|151
1623994500000|2021-06-18 05:35:00|13419.6|13413.6|13415.4|13412.4|13421|13416.4|13415.1|13410.6|163
1623994800000|2021-06-18 05:40:00|13415.3|13412.3|13418.6|13412.6|13419.9|13415.3|13415.3|13410.9|162
1623995100000|2021-06-18 05:45:00|13418.5|13412.5|13418|13412|13419.7|13415.3|13416.2|13411.7|173
1623995400000|2021-06-18 05:50:00|13417.9|13411.9|13419.9|13413.9|13421.9|13417.5|13417|13411.9|279
1623995700000|2021-06-18 05:55:00|13419.8|13413.8|13423.4|13417.4|13423.4|13418.4|13414.9|13410.3|300
1623996000000|2021-06-18 06:00:00|13423.3|13417.3|13426.8|13420.8|13429|13424.2|13423.1|13417.1|283
1623996300000|2021-06-18 06:05:00|13426|13420|13428.6|13422.6|13428.6|13422.6|13423.5|13418.8|239
1623996600000|2021-06-18 06:10:00|13428.7|13422.7|13416.3|13410.3|13428.8|13424.3|13415.7|13410.1|334
1623996900000|2021-06-18 06:15:00|13416.2|13410.2|13410.9|13407.9|13418.2|13413.2|13410.9|13406.3|271
1623997200000|2021-06-18 06:20:00|13412.3|13406.3|13413.8|13407.8|13413.9|13408.2|13410.1|13405.4|162
1623997500000|2021-06-18 06:25:00|13413.9|13407.9|13415.4|13412.4|13417.1|13412.5|13412.7|13407.8|159
1623997800000|2021-06-18 06:30:00|13415.3|13412.3|13416|13410|13418.9|13413.8|13413.2|13408.5|200
1623998100000|2021-06-18 06:35:00|13416.1|13410.1|13414|13408|13416.1|13411.2|13412.2|13407.6|180
1623998400000|2021-06-18 06:40:00|13414.1|13408.1|13415.7|13409.7|13416.2|13411.5|13410.1|13405.6|221
1623998700000|2021-06-18 06:45:00|13415.8|13409.8|13419.5|13413.5|13419.9|13415.5|13412.2|13407.6|202
1623999000000|2021-06-18 06:50:00|13419.6|13413.6|13423.2|13417.2|13423.6|13418.9|13417.3|13412.7|265
1623999300000|2021-06-18 06:55:00|13423.3|13417.3|13424.9|13418.9|13425.7|13421.5|13421.6|13416.8|262
1623999600000|2021-06-18 07:00:00|13425|13419|13420.2|13417.2|13425.6|13421.1|13419.3|13414.4|260
1623999900000|2021-06-18 07:05:00|13420.1|13417.1|13419.6|13416.6|13423.3|13418.4|13419.1|13414.5|277
1624000200000|2021-06-18 07:10:00|13421.3|13415.3|13424.7|13418.7|13426|13421.4|13418.6|13413.8|285
1624000500000|2021-06-18 07:15:00|13424.6|13418.6|13424.1|13418.1|13425.8|13420.9|13420.4|13415.9|249
1624000800000|2021-06-18 07:20:00|13424|13418|13420.5|13414.5|13424.1|13419.6|13419.4|13414.4|179
1624001100000|2021-06-18 07:25:00|13420.6|13414.6|13418.5|13415.5|13421.5|13417|13418.4|13413.8|207
1624001400000|2021-06-18 07:30:00|13418.6|13415.6|13417|13414|13420.6|13416.1|13416.1|13411.7|282
1624001700000|2021-06-18 07:35:00|13417.1|13414.1|13417|13414|13418.6|13414.2|13416.2|13411.5|204
1624002000000|2021-06-18 07:40:00|13418.7|13412.7|13416.9|13413.9|13420.4|13415.2|13415.8|13411.6|225
1624002300000|2021-06-18 07:45:00|13418.3|13412.3|13414.5|13408.5|13419.2|13414.3|13414|13408.3|291
1624002600000|2021-06-18 07:50:00|13414.4|13408.4|13410.2|13404.2|13414.5|13408.5|13408.7|13403.3|229
1624002900000|2021-06-18 07:55:00|13410.1|13404.1|13409.3|13403.3|13410.9|13405.8|13404.9|13399.1|252
1624003200000|2021-06-18 08:00:00|13409.5|13403.5|13409|13403|13409.5|13404.3|13406.2|13401.7|276
1624003500000|2021-06-18 08:05:00|13409.1|13403.1|13409.8|13406.8|13412.7|13407.8|13409|13403|204
1624003800000|2021-06-18 08:10:00|13409.9|13406.9|13414.6|13408.6|13414.9|13410.2|13409|13404.5|207
1624004100000|2021-06-18 08:15:00|13413|13410|13411.7|13405.7|13414.5|13410.1|13410.2|13405.6|202
1624004400000|2021-06-18 08:20:00|13411.9|13405.9|13410.7|13407.7|13412.7|13408.1|13409.1|13404.5|208
1624004700000|2021-06-18 08:25:00|13412.1|13406.1|13408.1|13402.1|13412.5|13407.7|13406|13401.5|240
1624005000000|2021-06-18 08:30:00|13406.6|13403.6|13413.9|13407.9|13414.8|13410.2|13406.5|13402.5|233
1624005300000|2021-06-18 08:35:00|13413.8|13407.8|13417.6|13411.6|13419|13414.1|13411.8|13407.2|224
1624005600000|2021-06-18 08:40:00|13417.5|13411.5|13418.1|13415.1|13419.9|13415.2|13416|13411.4|224
1624005900000|2021-06-18 08:45:00|13418.2|13415.2|13419.7|13413.7|13419.9|13415.5|13417.8|13413.2|183
1624006200000|2021-06-18 08:50:00|13418.3|13415.3|13421.3|13415.3|13422|13417.3|13418.3|13413.6|195
1624006500000|2021-06-18 08:55:00|13421.4|13415.4|13419.8|13413.8|13421.4|13416.3|13416.2|13411.6|231
1624006800000|2021-06-18 09:00:00|13419.9|13413.9|13423.6|13417.6|13424.8|13420.4|13418.5|13413.9|257
1624007100000|2021-06-18 09:05:00|13423.5|13417.5|13415.5|13409.5|13423.7|13419.2|13413.9|13409.2|300
1624007400000|2021-06-18 09:10:00|13415.7|13409.7|13414.5|13408.5|13417.9|13411.9|13411.1|13406.7|243
1624007700000|2021-06-18 09:15:00|13414.4|13408.4|13415.8|13409.8|13415.9|13411.4|13412.1|13407.6|218
1624008000000|2021-06-18 09:20:00|13415.9|13409.9|13415.5|13409.5|13416.8|13412|13412.9|13408.4|179
1624008300000|2021-06-18 09:25:00|13415.6|13409.6|13414.4|13408.4|13415.6|13411.1|13410|13405.6|233
1624008600000|2021-06-18 09:30:00|13414.2|13408.2|13414.5|13408.5|13416.8|13411.5|13412.7|13407.9|226
1624008900000|2021-06-18 09:35:00|13414.6|13408.6|13414.9|13408.9|13416.1|13411.4|13410.5|13405.9|183
1624009200000|2021-06-18 09:40:00|13413.4|13410.4|13416.3|13410.3|13416.9|13412.4|13413.4|13408.6|146
1624009500000|2021-06-18 09:45:00|13416.4|13410.4|13417.7|13411.7|13417.8|13413|13414.7|13410.1|157
1624009800000|2021-06-18 09:50:00|13417.8|13411.8|13417.9|13411.9|13419.5|13413.8|13416.5|13411.7|208
1624010100000|2021-06-18 09:55:00|13418|13412|13416|13410|13418.2|13413.4|13413.5|13408.8|160
1624010400000|2021-06-18 10:00:00|13415.9|13409.9|13419.7|13413.7|13419.7|13414.8|13415.4|13409.4|198
1624010700000|2021-06-18 10:05:00|13419.6|13413.6|13419.1|13413.1|13421.5|13416.4|13417.5|13412.6|236
1624011000000|2021-06-18 10:10:00|13419.2|13413.2|13416.9|13413.9|13419.2|13414.5|13415.9|13411.4|178
1624011300000|2021-06-18 10:15:00|13417|13414|13417|13411|13418.4|13414|13413.8|13409.1|221
1624011600000|2021-06-18 10:20:00|13416.9|13410.9|13415.7|13409.7|13417.2|13411.2|13412.7|13408.2|195
1624011900000|2021-06-18 10:25:00|13415.6|13409.6|13414.8|13408.8|13415.9|13411.1|13412|13407.5|191
1624012200000|2021-06-18 10:30:00|13413.4|13410.4|13412.3|13409.3|13416.4|13411.9|13412|13407.6|200
1624012500000|2021-06-18 10:35:00|13412.2|13409.2|13416.3|13410.3|13416.7|13412.2|13411.1|13406.7|203
1624012800000|2021-06-18 10:40:00|13416.2|13410.2|13415.3|13412.3|13417.9|13413.3|13414.1|13409.7|190
1624013100000|2021-06-18 10:45:00|13415.2|13412.2|13415.3|13409.3|13416.4|13412.2|13412.2|13407.5|201
1624013400000|2021-06-18 10:50:00|13415.4|13409.4|13415.1|13409.1|13416.3|13411.5|13412.7|13408.1|197
1624013700000|2021-06-18 10:55:00|13415.2|13409.2|13417.2|13411.2|13417.3|13412.8|13413.1|13407.9|180
1624014000000|2021-06-18 11:00:00|13417.3|13411.3|13418.9|13415.9|13420.6|13415.9|13415.3|13410.8|274
1624014300000|2021-06-18 11:05:00|13420.3|13414.3|13421|13415|13421.2|13416.6|13418.6|13413.9|190
1624014600000|2021-06-18 11:10:00|13420.9|13414.9|13418.5|13412.5|13421.6|13417.1|13416.5|13412.1|235
1624014900000|2021-06-18 11:15:00|13418.6|13412.6|13420.2|13414.2|13420.4|13416|13416.8|13412|237
1624015200000|2021-06-18 11:20:00|13418.7|13415.7|13418|13412|13420.9|13415.8|13416|13411.4|245
1624015500000|2021-06-18 11:25:00|13417.9|13411.9|13418.8|13412.8|13420|13414.7|13416.2|13411.6|181
1624015800000|2021-06-18 11:30:00|13418.7|13412.7|13418.4|13412.4|13419.3|13414.8|13416.3|13411.6|190
1624016100000|2021-06-18 11:35:00|13418.5|13412.5|13419.3|13416.3|13421.3|13416.4|13417.3|13412.1|188
1624016400000|2021-06-18 11:40:00|13419.2|13416.2|13421.8|13415.8|13424.5|13420.1|13419.2|13414.8|178
1624016700000|2021-06-18 11:45:00|13421.9|13415.9|13422.6|13419.6|13424.7|13420|13420.5|13415.9|188
1624017000000|2021-06-18 11:50:00|13423|13420|13422|13416|13424.5|13420|13418.9|13414.4|211
1624017300000|2021-06-18 11:55:00|13421.9|13415.9|13417.7|13414.7|13422.5|13418.1|13416.1|13411.5|266
1624017600000|2021-06-18 12:00:00|13417.6|13414.6|13420.5|13417.5|13422.7|13418|13417.4|13412.9|316
1624017900000|2021-06-18 12:05:00|13422|13416|13426.7|13420.7|13426.7|13421.9|13420.4|13415.9|331
1624018200000|2021-06-18 12:10:00|13425.3|13422.3|13431.8|13425.8|13432.5|13427.4|13425.1|13420.7|362
1624018500000|2021-06-18 12:15:00|13431.7|13425.7|13436.4|13430.4|13436.7|13432.3|13430.3|13425|393
1624018800000|2021-06-18 12:20:00|13436.5|13430.5|13440|13434|13440.7|13435.1|13432.6|13428|394
1624019100000|2021-06-18 12:25:00|13440.1|13434.1|13446.1|13440.1|13449.5|13445|13439.2|13433.2|434
1624019400000|2021-06-18 12:30:00|13446.2|13440.2|13432.3|13429.3|13446.2|13440.2|13432.3|13427.8|368
1624019700000|2021-06-18 12:35:00|13433.8|13427.8|13431.9|13425.9|13434.9|13430.1|13430.4|13425.8|319
1624020000000|2021-06-18 12:40:00|13432|13426|13436.4|13430.4|13438.1|13432.2|13430.1|13425.5|305
1624020300000|2021-06-18 12:45:00|13436.5|13430.5|13436.8|13430.8|13438.7|13434.1|13432.6|13428|408
1624020600000|2021-06-18 12:50:00|13437|13431|13436.8|13430.8|13441.2|13436.2|13435.6|13430.7|406
1624020900000|2021-06-18 12:55:00|13436.4|13430.4|13435.9|13429.9|13439.8|13435.3|13434.2|13428.4|323
1624021200000|2021-06-18 13:00:00|13435.8|13429.8|13437.1|13431.1|13444|13439.6|13434.8|13429.7|376
1624021500000|2021-06-18 13:05:00|13435.8|13432.8|13439.6|13436.6|13442.6|13438|13435.1|13430.4|330
1624021800000|2021-06-18 13:10:00|13439.7|13436.7|13442|13436|13443|13437.7|13438.5|13433.8|330
1624022100000|2021-06-18 13:15:00|13441.9|13435.9|13443.5|13437.5|13446.2|13441.4|13441.5|13435.7|358
1624022400000|2021-06-18 13:20:00|13443.4|13437.4|13444.7|13438.7|13447|13442.3|13441.1|13436.6|393
1624022700000|2021-06-18 13:25:00|13444.8|13438.8|13445.5|13439.5|13447.8|13441.8|13442.9|13438|388
1624023000000|2021-06-18 13:30:00|13445.7|13439.7|13449|13443|13449|13444.1|13439.9|13434.6|489
1624023300000|2021-06-18 13:35:00|13447.6|13444.6|13452.9|13446.9|13455|13450.1|13446.5|13442|424
1624023600000|2021-06-18 13:40:00|13452.8|13446.8|13450.7|13444.7|13453.3|13448.5|13447.3|13441.3|372
1624023900000|2021-06-18 13:45:00|13450.9|13444.9|13453.2|13447.2|13453.3|13448.9|13448|13443.4|423
1624024200000|2021-06-18 13:50:00|13453.1|13447.1|13452.4|13446.4|13454.9|13450.4|13450.1|13444.5|357
1624024500000|2021-06-18 13:55:00|13452.5|13446.5|13450.3|13447.3|13452.6|13447.4|13444.7|13440.1|421
1624024800000|2021-06-18 14:00:00|13451.9|13445.9|13457.3|13451.3|13458.7|13454.2|13450.1|13444.1|442
1624025100000|2021-06-18 14:05:00|13457.2|13451.2|13448.9|13442.9|13457.3|13451.9|13448.8|13442.8|379
1624025400000|2021-06-18 14:10:00|13449.1|13443.1|13448.2|13445.2|13452.6|13448|13446.7|13442.2|332
1624025700000|2021-06-18 14:15:00|13450|13444|13453.5|13450.5|13456|13451|13448.8|13444|370
1624026000000|2021-06-18 14:20:00|13453.6|13450.6|13459.3|13453.3|13461|13455.2|13453.6|13449|409
1624026300000|2021-06-18 14:25:00|13459.4|13453.4|13454.4|13448.4|13461.7|13457|13454.4|13448.4|395
1624026600000|2021-06-18 14:30:00|13454.7|13448.7|13449.9|13443.9|13457.8|13452.3|13448.4|13442.7|429
1624026900000|2021-06-18 14:35:00|13449.8|13443.8|13447.1|13441.1|13451.2|13446.3|13445.5|13441|307
1624027200000|2021-06-18 14:40:00|13445.6|13442.6|13449.1|13443.1|13450.5|13446|13444.1|13438.1|470
1624027500000|2021-06-18 14:45:00|13449|13443|13451.9|13445.9|13455.4|13450.4|13449|13443|501
1624027800000|2021-06-18 14:50:00|13451.8|13445.8|13456|13450|13456.9|13452.5|13447.7|13441.7|394
1624028100000|2021-06-18 14:55:00|13455.9|13449.9|13460|13454|13461.6|13456.2|13453.3|13448.7|453
1624028400000|2021-06-18 15:00:00|13460.1|13454.1|13462.2|13456.2|13464.5|13458.5|13458.7|13453.5|427
1624028700000|2021-06-18 15:05:00|13462.5|13456.5|13463.4|13457.4|13463.5|13458.9|13457.5|13452.3|329
1624029000000|2021-06-18 15:10:00|13463.5|13457.5|13460.8|13454.8|13464.6|13459.9|13458.6|13452.6|375
1624029300000|2021-06-18 15:15:00|13459.3|13456.3|13456.3|13450.3|13461.6|13456.9|13454|13449.2|291
1624029600000|2021-06-18 15:20:00|13456.4|13450.4|13461.2|13455.2|13461.5|13456.9|13455.2|13449.2|331
1624029900000|2021-06-18 15:25:00|13461|13455|13457.9|13451.9|13461.3|13455.5|13455.8|13450.9|298
1624030200000|2021-06-18 15:30:00|13457.8|13451.8|13454|13448|13460.5|13455.9|13453.7|13447.7|365
1624030500000|2021-06-18 15:35:00|13453.9|13447.9|13449.6|13443.6|13454.7|13449.6|13446.3|13441.6|328
1624030800000|2021-06-18 15:40:00|13449.7|13443.7|13453.3|13447.3|13454.1|13448.9|13449.2|13443.7|255
1624031100000|2021-06-18 15:45:00|13453.4|13447.4|13451|13445|13454.2|13449.5|13447.3|13442.3|286
1624031400000|2021-06-18 15:50:00|13450.9|13444.9|13450.9|13447.9|13452.8|13448|13448.5|13444|259
1624031700000|2021-06-18 15:55:00|13452.4|13446.4|13449.1|13443.1|13452.5|13447.8|13448|13442|229
1624032000000|2021-06-18 16:00:00|13449|13443|13445.5|13439.5|13450.9|13444.9|13445.5|13439.5|194
1624032300000|2021-06-18 16:05:00|13445.4|13439.4|13444.3|13438.3|13447.4|13441.8|13443.3|13437.3|222
1624032600000|2021-06-18 16:10:00|13444.4|13438.4|13443.2|13437.2|13444.5|13439.2|13441.2|13436.5|267
1624032900000|2021-06-18 16:15:00|13443.3|13437.3|13447.4|13441.4|13447.5|13441.5|13443.3|13437.3|188
1624033200000|2021-06-18 16:20:00|13447.3|13441.3|13449.6|13443.6|13449.7|13443.7|13446.5|13440.5|195
1624033500000|2021-06-18 16:25:00|13449.7|13443.7|13449|13443|13449.8|13443.8|13448.4|13442.4|182
1624033800000|2021-06-18 16:30:00|13448.9|13442.9|13450.7|13444.7|13451.3|13446.4|13447|13441.7|242
1624034100000|2021-06-18 16:35:00|13450.8|13444.8|13450.9|13444.9|13451.4|13445.4|13449.3|13443.3|193
1624034400000|2021-06-18 16:40:00|13450.3|13444.3|13449.4|13443.4|13450.7|13444.9|13447.3|13442.9|200
1624034700000|2021-06-18 16:45:00|13449.5|13443.5|13448.4|13442.4|13451|13445|13447.3|13442|201
1624035000000|2021-06-18 16:50:00|13448.5|13442.5|13448.8|13442.8|13449|13443|13448.3|13442.3|184
1624035300000|2021-06-18 16:55:00|13448.7|13442.7|13448.8|13442.8|13449.1|13443.1|13448.4|13442.4|136
1624035600000|2021-06-18 17:00:00|13448.7|13442.7|13444.4|13438.4|13450|13444.8|13444.3|13438.3|252
1624035900000|2021-06-18 17:05:00|13444.3|13438.3|13442.9|13436.9|13444.5|13438.5|13442.6|13436.6|137
1624036200000|2021-06-18 17:10:00|13442.8|13436.8|13443|13437|13443|13438.1|13441|13435.1|147
1624036500000|2021-06-18 17:15:00|13442.7|13436.7|13441.6|13435.6|13443.5|13438.1|13440.9|13435.3|131
1624036800000|2021-06-18 17:20:00|13441.5|13435.5|13442.6|13436.6|13442.8|13437|13439.7|13434.9|142
1624037100000|2021-06-18 17:25:00|13442.7|13436.7|13443.9|13437.9|13444.1|13438.1|13440.3|13435.4|169
1624037400000|2021-06-18 17:30:00|13444|13438|13443.6|13437.6|13444|13439.2|13441.3|13436.5|138
1624037700000|2021-06-18 17:35:00|13443.5|13437.5|13441|13435|13443.6|13439.2|13438.3|13432.3|183
1624038000000|2021-06-18 17:40:00|13441.2|13435.2|13439.6|13433.6|13441.2|13436.3|13438.4|13432.9|147
1624038300000|2021-06-18 17:45:00|13439.5|13433.5|13439.4|13436.4|13441.6|13436.9|13437.5|13432.7|181
1624038600000|2021-06-18 17:50:00|13440.7|13434.7|13440.5|13434.5|13444.3|13439.3|13439.5|13433.8|209
1624038900000|2021-06-18 17:55:00|13440.4|13434.4|13440.5|13434.5|13441.2|13436.5|13437.5|13432.9|190
1624039200000|2021-06-18 18:00:00|13440.6|13434.6|13440.6|13434.6|13442.5|13437|13438.8|13433.2|238
1624039500000|2021-06-18 18:05:00|13440.8|13434.8|13438.4|13432.4|13441|13435|13436.1|13430.7|273
1624039800000|2021-06-18 18:10:00|13438.5|13432.5|13441.5|13435.5|13441.5|13435.5|13438.5|13432.5|188
1624040100000|2021-06-18 18:15:00|13441.4|13435.4|13445.2|13439.2|13445.3|13439.3|13441.4|13435.4|159
1624040400000|2021-06-18 18:20:00|13445|13439|13441|13435|13445|13439.9|13439.5|13434.9|181
1624040700000|2021-06-18 18:25:00|13440.7|13434.7|13445.1|13439.1|13445.7|13439.7|13439.8|13434.5|161
1624041000000|2021-06-18 18:30:00|13445|13439|13444.1|13438.1|13445.2|13439.2|13441.2|13436.5|178
1624041300000|2021-06-18 18:35:00|13444|13438|13443.8|13437.8|13444.6|13439.5|13442.3|13437.1|188
1624041600000|2021-06-18 18:40:00|13443.7|13437.7|13444.2|13438.2|13444.3|13438.3|13441.2|13435.6|188
1624041900000|2021-06-18 18:45:00|13444.1|13438.1|13441.1|13435.1|13444.2|13439.3|13440.6|13434.6|124
1624042200000|2021-06-18 18:50:00|13441.2|13435.2|13441.4|13435.4|13441.7|13437|13439.6|13434.5|162
1624042500000|2021-06-18 18:55:00|13441.7|13435.7|13445.7|13439.7|13445.8|13439.8|13440.5|13435.5|200
1624042800000|2021-06-18 19:00:00|13445.9|13439.9|13443.4|13437.4|13446.4|13440.4|13442.4|13436.4|210
1624043100000|2021-06-18 19:05:00|13443|13437|13444|13438|13444.4|13438.4|13442.2|13436.2|160
1624043400000|2021-06-18 19:10:00|13444.1|13438.1|13441.9|13435.9|13444.8|13438.8|13440.8|13434.8|142
1624043700000|2021-06-18 19:15:00|13441.8|13435.8|13441|13435|13443.1|13437.1|13439.7|13433.7|235
1624044000000|2021-06-18 19:20:00|13441.1|13435.1|13442|13436|13442.2|13437.1|13439.5|13434.3|136
1624044300000|2021-06-18 19:25:00|13441.9|13435.9|13443.7|13437.7|13445.4|13440|13441.9|13435.9|182
1624044600000|2021-06-18 19:30:00|13443.8|13437.8|13445.7|13439.7|13446.8|13440.8|13443.8|13437.8|235
1624044900000|2021-06-18 19:35:00|13445.8|13439.8|13447.2|13441.2|13447.9|13443|13445.6|13439.6|136
1624045200000|2021-06-18 19:40:00|13447.3|13441.3|13446.9|13440.9|13447.6|13442.3|13445.2|13440.2|106
1624045500000|2021-06-18 19:45:00|13446.8|13440.8|13448.8|13442.8|13448.8|13443.9|13445.2|13440.3|131
1624045800000|2021-06-18 19:50:00|13448.7|13442.7|13450.1|13444.1|13450.2|13445.1|13447.3|13442.4|154
1624046100000|2021-06-18 19:55:00|13450.2|13444.2|13450.6|13444.6|13451.7|13445.7|13445.5|13439.5|318
1624046400000|2021-06-18 20:00:00|13450.9|13444.9|13450.7|13444.7|13452.2|13446.2|13449.8|13443.8|163
1624046700000|2021-06-18 20:05:00|13450.6|13444.6|13453.5|13447.5|13453.6|13447.6|13450.6|13444.6|105
1624047000000|2021-06-18 20:10:00|13453.6|13447.6|13452.5|13446.5|13454.2|13448.2|13452.1|13446.1|92
1624047300000|2021-06-18 20:15:00|13452.4|13446.4|13452|13446|13452.6|13446.6|13451.6|13445.6|86
1624047600000|2021-06-18 20:20:00|13451.9|13445.9|13455.8|13449.8|13456.4|13450.4|13451.4|13445.4|175
1624047900000|2021-06-18 20:25:00|13454.4|13451.4|13456.2|13450.2|13456.8|13451.4|13454.2|13449.6|119
1624048200000|2021-06-18 20:30:00|13456.1|13450.1|13456.6|13450.6|13459|13453|13456|13450|139
1624048500000|2021-06-18 20:35:00|13456.7|13450.7|13457.8|13451.8|13459.5|13453.5|13456.3|13450.3|142
1624048800000|2021-06-18 20:40:00|13457.7|13451.7|13457.7|13451.7|13458.4|13452.4|13457.4|13451.4|99
1624049100000|2021-06-18 20:45:00|13458|13452|13459.9|13453.9|13460.9|13454.9|13457.4|13451.4|140
1624049400000|2021-06-18 20:50:00|13462.6|13456.6|13446.3|13431.3|13473.5|13462.7|13442.6|13427.6|301
1624049700000|2021-06-18 20:55:00|13446.2|13431.2|13454.2|13439.2|13499.9|13484.9|13434.1|13419.1|327
1624219200000|2021-06-20 20:00:00|13455.3|13434.3|13455|13434|13455.3|13434.3|13453.9|13432.9|4
1624219500000|2021-06-20 20:05:00|13453.9|13432.9|13455.3|13434.3|13455.3|13434.3|13453.9|13432.9|11
1624219800000|2021-06-20 20:10:00|13455|13434|13457.5|13436.5|13457.5|13436.5|13453.9|13432.9|6
1624220100000|2021-06-20 20:15:00|13458.6|13437.6|13457.5|13436.5|13469.2|13448.2|13457.5|13436.5|23
1624220400000|2021-06-20 20:20:00|13458.6|13437.6|13457.5|13436.5|13458.6|13437.6|13457.5|13436.5|8
1624220700000|2021-06-20 20:25:00|13458.6|13437.6|13458.9|13437.9|13469.8|13448.8|13455.7|13434.7|24
1624221000000|2021-06-20 20:30:00|13458.5|13437.5|13458.6|13437.6|13459.5|13438.5|13458.5|13437.5|12
1624221300000|2021-06-20 20:35:00|13459.5|13438.5|13458.5|13437.5|13459.5|13438.5|13458.5|13437.5|12
1624221600000|2021-06-20 20:40:00|13459.5|13438.5|13458.5|13437.5|13459.5|13438.5|13458.5|13437.5|11
1624221900000|2021-06-20 20:45:00|13459.5|13438.5|13458.5|13437.5|13459.5|13438.5|13458.5|13437.5|14
1624222200000|2021-06-20 20:50:00|13459.5|13438.5|13469.7|13448.7|13469.7|13448.7|13458.5|13437.5|18
1624222500000|2021-06-20 20:55:00|13459.5|13438.5|13456.1|13435.1|13468|13447|13454.5|13433.5|30
1624222800000|2021-06-20 21:00:00|13456.7|13435.7|13466.9|13445.9|13468|13447|13455|13434|30
1624223100000|2021-06-20 21:05:00|13469.1|13448.1|13455.9|13434.9|13473.8|13452.8|13454|13433|58
1624223400000|2021-06-20 21:10:00|13456.1|13435.1|13460.7|13439.7|13469.6|13448.6|13455.1|13434.1|83
1624223700000|2021-06-20 21:15:00|13457.9|13436.9|13455.5|13434.5|13468|13447|13455.1|13434.1|74
1624224000000|2021-06-20 21:20:00|13455.7|13434.7|13461.4|13440.4|13468|13447|13455|13434|121
1624224300000|2021-06-20 21:25:00|13460.1|13439.1|13456.8|13441.8|13464.3|13449.3|13455.8|13438.3|61
1624224600000|2021-06-20 21:30:00|13457|13442|13456.2|13441.2|13461.4|13446.4|13456|13441|67
1624224900000|2021-06-20 21:35:00|13461.4|13446.4|13456.5|13441.5|13462.2|13447.2|13455.4|13440.4|103
1624225200000|2021-06-20 21:40:00|13455.6|13440.6|13458|13443|13461.4|13446.4|13455.3|13440.3|131
1624225500000|2021-06-20 21:45:00|13457.3|13442.3|13457.4|13442.4|13463.7|13448.7|13455.9|13440.9|93
1624225800000|2021-06-20 21:50:00|13457.2|13442.2|13459.3|13444.3|13462.5|13447.5|13456.3|13441.3|98
1624226100000|2021-06-20 21:55:00|13458.6|13443.6|13458|13443|13466.4|13451.4|13457.5|13442.5|64
1624226400000|2021-06-20 22:00:00|13457.4|13442.4|13458.7|13443.7|13462.8|13447.8|13457.1|13442.1|250
1624226700000|2021-06-20 22:05:00|13458|13443|13459|13444|13461.3|13446.3|13456.5|13441.5|177
1624227000000|2021-06-20 22:10:00|13458.8|13443.8|13458.6|13443.6|13462.4|13447.4|13457.2|13442.2|155
1624227300000|2021-06-20 22:15:00|13462.9|13447.9|13454.4|13447.4|13465.5|13453.5|13450.4|13437.6|286
1624227600000|2021-06-20 22:20:00|13454.2|13447.2|13454.9|13447.3|13456.9|13448.5|13453.4|13446.4|171
1624227900000|2021-06-20 22:25:00|13454.4|13447.1|13469.9|13460.8|13472.2|13462.6|13453.1|13446.4|271
1624228200000|2021-06-20 22:30:00|13468.9|13460.7|13455.5|13449.5|13469.2|13460.7|13453.9|13444.6|232
1624228500000|2021-06-20 22:35:00|13455.4|13449.4|13454.9|13448.9|13456.8|13449.9|13453.7|13447.7|139
1624228800000|2021-06-20 22:40:00|13454.8|13448.8|13454|13447.8|13457|13450.1|13453.2|13447.2|179
1624229100000|2021-06-20 22:45:00|13454.3|13448|13454.6|13447.5|13456.2|13448.1|13452|13446|145
1624229400000|2021-06-20 22:50:00|13454.2|13447.9|13451.7|13445.7|13456.5|13448.2|13450.6|13444.6|180
1624229700000|2021-06-20 22:55:00|13451.6|13445.6|13451.7|13445.7|13453.2|13446.2|13449.8|13443.8|117
1624230000000|2021-06-20 23:00:00|13451.9|13445.9|13451.1|13445.1|13451.9|13445.9|13449.8|13443.8|121
1624230300000|2021-06-20 23:05:00|13451.2|13445.2|13452.5|13446.5|13452.6|13446.6|13450.9|13444.9|86
1624230600000|2021-06-20 23:10:00|13452.6|13446.6|13452.8|13446.8|13452.8|13446.8|13450.4|13444.4|130
1624230900000|2021-06-20 23:15:00|13452.7|13446.7|13453|13447|13453.4|13447.4|13452.5|13446.5|81
1624231200000|2021-06-20 23:20:00|13453.1|13447.1|13451|13448|13453.2|13448.4|13451|13446.4|59
1624231500000|2021-06-20 23:25:00|13452.6|13446.6|13450|13444|13452.7|13448|13449.9|13443.9|115
1624231800000|2021-06-20 23:30:00|13449.9|13443.9|13447.6|13441.6|13450|13445.3|13444.4|13438.4|120
1624232100000|2021-06-20 23:35:00|13447.7|13441.7|13454.2|13448.2|13455|13449|13447.3|13441.3|146
1624232400000|2021-06-20 23:40:00|13454|13448|13454.2|13448.2|13454.8|13448.8|13454|13448|85
1624232700000|2021-06-20 23:45:00|13454.3|13448.3|13452.8|13446.8|13454.3|13448.3|13452.5|13446.5|83
1624233000000|2021-06-20 23:50:00|13452.9|13446.9|13452.8|13446.8|13453.1|13448.6|13451.5|13446.4|87
1624233300000|2021-06-20 23:55:00|13452.7|13446.7|13453|13447|13453.1|13447.1|13452.2|13446.2|76
1624233600000|2021-06-21 00:00:00|13452.9|13446.9|13448.5|13442.5|13453.7|13447.7|13448.1|13442.1|241
1624233900000|2021-06-21 00:05:00|13448.4|13442.4|13447.7|13441.7|13448.7|13443.5|13446.4|13441.5|143
1624234200000|2021-06-21 00:10:00|13447.6|13441.6|13446.4|13440.4|13447.8|13441.8|13444.6|13438.6|148
1624234500000|2021-06-21 00:15:00|13446.6|13440.6|13450.3|13444.3|13450.6|13445.7|13445.8|13439.8|153
1624234800000|2021-06-21 00:20:00|13450.4|13444.4|13450.9|13444.9|13453.8|13447.9|13448.5|13443.9|161
1624235100000|2021-06-21 00:25:00|13451|13445|13452.3|13446.3|13452.7|13448.3|13448.7|13443.8|130
1624235400000|2021-06-21 00:30:00|13452.4|13446.4|13455.2|13452.2|13457.2|13452.2|13450.7|13446.2|212
1624235700000|2021-06-21 00:35:00|13455.3|13452.3|13457.4|13451.4|13457.5|13452.8|13454.7|13450.2|135
1624236000000|2021-06-21 00:40:00|13457.5|13451.5|13459.8|13456.8|13462|13457.4|13455.5|13451|181
1624236300000|2021-06-21 00:45:00|13460|13457|13456.9|13453.9|13461.8|13457.2|13456.8|13452.2|138
1624236600000|2021-06-21 00:50:00|13456.8|13453.8|13455.9|13449.9|13458.2|13453.9|13453.3|13448.2|173
1624236900000|2021-06-21 00:55:00|13453.9|13450.9|13454.3|13448.3|13455.8|13451.2|13452.2|13447.7|141
1624237200000|2021-06-21 01:00:00|13454.1|13448.1|13459.4|13453.4|13459.7|13454.9|13453.1|13448|189
1624237500000|2021-06-21 01:05:00|13457.6|13454.6|13460.4|13454.4|13461.4|13456.8|13457.6|13453.3|155
1624237800000|2021-06-21 01:10:00|13460.5|13454.5|13456.6|13450.6|13460.5|13456.1|13455.5|13450.5|178
1624238100000|2021-06-21 01:15:00|13456.7|13450.7|13459.4|13453.4|13459.6|13453.6|13456|13450|200
1624238400000|2021-06-21 01:20:00|13459.3|13453.3|13453.4|13450.4|13459.4|13455|13452.8|13448.1|273
1624238700000|2021-06-21 01:25:00|13453.2|13450.2|13458|13455|13460.3|13455.7|13452.8|13448.4|208
1624239000000|2021-06-21 01:30:00|13457.9|13454.9|13454|13451|13459.7|13455.2|13453.1|13448.5|207
1624239300000|2021-06-21 01:35:00|13454.1|13451.1|13450.8|13444.8|13455.7|13451.2|13449.1|13444.8|186
1624239600000|2021-06-21 01:40:00|13450.7|13444.7|13452.2|13446.2|13452.3|13447.2|13447.9|13443.5|170
1624239900000|2021-06-21 01:45:00|13452.1|13446.1|13448.7|13445.7|13452.8|13447.7|13447.3|13442.9|183
1624240200000|2021-06-21 01:50:00|13450.1|13444.1|13458.6|13452.6|13458.8|13454.1|13448.9|13444.1|196
1624240500000|2021-06-21 01:55:00|13458.7|13452.7|13458.9|13452.9|13458.9|13454.3|13454.3|13449.9|223
1624240800000|2021-06-21 02:00:00|13458.8|13452.8|13453.2|13450.2|13458.9|13454.5|13452.8|13448.2|218
1624241100000|2021-06-21 02:05:00|13454.7|13448.7|13452.3|13446.3|13455.9|13451.4|13450.5|13446|190
1624241400000|2021-06-21 02:10:00|13452.4|13446.4|13452.8|13446.8|13453.1|13448.4|13448|13443.4|278
1624241700000|2021-06-21 02:15:00|13452.5|13446.5|13454.2|13448.2|13454.3|13449.9|13448.9|13444.4|208
1624242000000|2021-06-21 02:20:00|13452.7|13449.7|13453.5|13447.5|13455.7|13451.2|13452|13447.5|194
1624242300000|2021-06-21 02:25:00|13453.6|13447.6|13455.4|13449.4|13456.9|13452.4|13451.7|13447.2|171
1624242600000|2021-06-21 02:30:00|13453.9|13450.9|13455|13449|13457.5|13453.3|13453.4|13448.9|157
1624242900000|2021-06-21 02:35:00|13455.1|13449.1|13451.4|13445.4|13455.6|13451.2|13448.9|13444.4|252
1624243200000|2021-06-21 02:40:00|13451.3|13445.3|13452.7|13449.7|13455.4|13450.7|13450.1|13445.3|202
1624243500000|2021-06-21 02:45:00|13452.8|13449.8|13453.6|13450.6|13456.5|13452.1|13452.4|13447.9|185
1624243800000|2021-06-21 02:50:00|13453.7|13450.7|13454.8|13451.8|13456.4|13451.9|13452.4|13448|125
1624244100000|2021-06-21 02:55:00|13456.4|13450.4|13453.1|13450.1|13457.6|13453.2|13453.1|13448.6|156
1624244400000|2021-06-21 03:00:00|13453.2|13450.2|13458|13455|13459.7|13455.3|13452.4|13448|223
1624244700000|2021-06-21 03:05:00|13458.1|13455.1|13459.3|13453.3|13461.4|13457.1|13456.8|13452.4|224
1624245000000|2021-06-21 03:10:00|13459.2|13453.2|13463.1|13457.1|13463.7|13459.5|13456.3|13451.8|270
1624245300000|2021-06-21 03:15:00|13463|13457|13468.3|13462.3|13469.7|13463.7|13461.8|13456.9|278
1624245600000|2021-06-21 03:20:00|13468.4|13462.4|13467.9|13461.9|13469.7|13464.8|13465.7|13459.7|275
1624245900000|2021-06-21 03:25:00|13468.1|13462.1|13468|13462|13470.6|13464.7|13465.9|13459.9|279
1624246200000|2021-06-21 03:30:00|13468.1|13462.1|13473.5|13467.5|13473.6|13467.6|13466.9|13461.3|242
1624246500000|2021-06-21 03:35:00|13473.4|13467.4|13472.9|13466.9|13474.4|13468.4|13471.3|13465.3|257
1624246800000|2021-06-21 03:40:00|13473|13467|13470.4|13464.4|13473.4|13467.4|13468.9|13463.9|263
1624247100000|2021-06-21 03:45:00|13470.5|13464.5|13475.2|13469.2|13478|13473.2|13470.5|13464.5|242
1624247400000|2021-06-21 03:50:00|13475.1|13469.1|13472.7|13466.7|13475.2|13470.6|13470.9|13466.5|202
1624247700000|2021-06-21 03:55:00|13472.6|13466.6|13472.2|13466.2|13473.5|13469|13471|13465|216
1624248000000|2021-06-21 04:00:00|13472.3|13466.3|13470.3|13464.3|13472.3|13467.8|13470.1|13464.3|145
1624248300000|2021-06-21 04:05:00|13470.6|13464.6|13467.7|13464.7|13470.9|13465|13467.1|13461.8|234
1624248600000|2021-06-21 04:10:00|13469.2|13463.2|13468.2|13462.2|13469.3|13463.3|13465.9|13460.8|174
1624248900000|2021-06-21 04:15:00|13468.4|13462.4|13466.8|13460.8|13469.7|13465|13465.9|13460.6|160
1624249200000|2021-06-21 04:20:00|13466.9|13460.9|13469.2|13463.2|13469.3|13463.7|13465.4|13460.6|118
1624249500000|2021-06-21 04:25:00|13469.3|13463.3|13470.7|13464.7|13470.9|13466.2|13467.7|13463.2|82
1624249800000|2021-06-21 04:30:00|13470.5|13464.5|13470.5|13464.5|13470.9|13465.9|13468.9|13464|101
1624250100000|2021-06-21 04:35:00|13470.6|13464.6|13472.3|13466.3|13472.9|13467|13470|13464.6|145
1624250400000|2021-06-21 04:40:00|13472.4|13466.4|13470|13464|13472.5|13466.9|13469.5|13463.7|148
1624250700000|2021-06-21 04:45:00|13470.2|13464.2|13470|13464|13470.5|13465.6|13468.3|13463.7|126
1624251000000|2021-06-21 04:50:00|13470.1|13464.1|13468.9|13465.9|13470.7|13466|13468.7|13464.1|83
1624251300000|2021-06-21 04:55:00|13468.8|13465.8|13464.3|13458.3|13470.3|13465.9|13464.3|13458.3|143
1624251600000|2021-06-21 05:00:00|13464.4|13458.4|13467.2|13464.2|13468.9|13464.4|13462.5|13457.8|183
1624251900000|2021-06-21 05:05:00|13467.1|13464.1|13471.2|13465.2|13471.4|13466.9|13465.8|13461.1|169
1624252200000|2021-06-21 05:10:00|13471.1|13465.1|13471.3|13465.3|13471.5|13467|13468.9|13464.4|107
1624252500000|2021-06-21 05:15:00|13469.8|13466.8|13474.1|13471.1|13477|13471.7|13468.1|13463.6|218
1624252800000|2021-06-21 05:20:00|13475.6|13469.6|13471.2|13468.2|13476.5|13472.1|13470.1|13465.6|158
1624253100000|2021-06-21 05:25:00|13471.3|13468.3|13471|13468|13472.9|13468.4|13469.3|13464.7|152
1624253400000|2021-06-21 05:30:00|13471.1|13468.1|13474.2|13468.2|13474.6|13469.9|13470.9|13466.4|269
1624253700000|2021-06-21 05:35:00|13472.6|13469.6|13470.1|13464.1|13473.6|13469.6|13466.7|13462|204
1624254000000|2021-06-21 05:40:00|13470|13464|13467.5|13464.5|13470.2|13465.8|13466.1|13461.4|156
1624254300000|2021-06-21 05:45:00|13467.6|13464.6|13467.3|13461.3|13469.2|13464.8|13462.9|13458.2|187
1624254600000|2021-06-21 05:50:00|13467.4|13461.4|13469.4|13463.4|13469.4|13464.6|13464.4|13459.8|183
1624254900000|2021-06-21 05:55:00|13469.3|13463.3|13465.4|13462.4|13469.4|13465|13464.8|13460.4|190
1624255200000|2021-06-21 06:00:00|13466.6|13460.6|13462.1|13459.1|13468|13463.4|13461.3|13456.9|370
1624255500000|2021-06-21 06:05:00|13463.8|13457.8|13457.2|13451.2|13464.3|13458.3|13454.8|13449.4|309
1624255800000|2021-06-21 06:10:00|13457|13451|13458.2|13452.2|13459|13454.2|13454.3|13449.7|326
1624256100000|2021-06-21 06:15:00|13458.1|13452.1|13456.4|13453.4|13459.5|13454.4|13454.8|13450.5|276
1624256400000|2021-06-21 06:20:00|13457.9|13451.9|13454.9|13448.9|13458.5|13454|13453.2|13448.5|205
1624256700000|2021-06-21 06:25:00|13455.1|13449.1|13451.2|13448.2|13455.1|13450.6|13450.7|13445.6|244
1624257000000|2021-06-21 06:30:00|13451.3|13448.3|13451.3|13448.3|13453.9|13448.7|13448.8|13444.4|278
1624257300000|2021-06-21 06:35:00|13451.2|13448.2|13455.1|13449.1|13455.5|13451|13450.3|13445.7|267
1624257600000|2021-06-21 06:40:00|13453.7|13450.7|13454.2|13451.2|13456.5|13452|13452.1|13447.6|323
1624257900000|2021-06-21 06:45:00|13454|13451|13456|13453|13458.2|13453.9|13452.2|13447.6|240
1624258200000|2021-06-21 06:50:00|13457.4|13451.4|13451.5|13445.5|13458.3|13453.9|13449.8|13444.8|309
1624258500000|2021-06-21 06:55:00|13450.1|13447.1|13454.9|13451.9|13457.2|13452.8|13447.4|13442.7|371
1624258800000|2021-06-21 07:00:00|13454.8|13451.8|13461.1|13455.1|13461.2|13456.5|13453.1|13448.5|366
1624259100000|2021-06-21 07:05:00|13459.7|13456.7|13464.7|13458.7|13467.1|13461.4|13457.1|13452.6|330
1624259400000|2021-06-21 07:10:00|13464.8|13458.8|13465.3|13462.3|13469.5|13465|13463.8|13458.8|342
1624259700000|2021-06-21 07:15:00|13465.5|13462.5|13468.4|13465.4|13471.4|13467|13465.2|13461.4|316
1624260000000|2021-06-21 07:20:00|13468.5|13465.5|13470.7|13464.7|13472.9|13466.9|13468.4|13463.6|274
1624260300000|2021-06-21 07:25:00|13470.8|13464.8|13468.2|13465.2|13471.4|13466.1|13466.2|13461.8|295
1624260600000|2021-06-21 07:30:00|13468.1|13465.1|13462.7|13456.7|13470.9|13466.4|13462.7|13456.7|278
1624260900000|2021-06-21 07:35:00|13462.6|13456.6|13459.7|13453.7|13462.8|13458.1|13458.2|13453.6|256
1624261200000|2021-06-21 07:40:00|13459.6|13453.6|13457.3|13451.3|13459.7|13454.9|13456.1|13450.7|291
1624261500000|2021-06-21 07:45:00|13455.9|13452.9|13455.1|13449.1|13458.5|13453.1|13452.1|13447.4|353
1624261800000|2021-06-21 07:50:00|13455|13449|13455.9|13449.9|13458.1|13453|13452.7|13447.8|300
1624262100000|2021-06-21 07:55:00|13455.8|13449.8|13458.7|13452.7|13459.5|13454.2|13453.7|13448.7|277
1624262400000|2021-06-21 08:00:00|13458.6|13452.6|13459.7|13456.7|13462.4|13458|13455.5|13450.9|322
1624262700000|2021-06-21 08:05:00|13459.8|13456.8|13455.2|13449.2|13462.3|13457.8|13453.7|13448.5|341
1624263000000|2021-06-21 08:10:00|13455.3|13449.3|13453.6|13447.6|13456|13450.9|13452.2|13447.6|270
1624263300000|2021-06-21 08:15:00|13453.7|13447.7|13456.4|13450.4|13456.9|13452.1|13453.1|13447.7|255
1624263600000|2021-06-21 08:20:00|13456.5|13450.5|13459.8|13453.8|13460.5|13455.5|13453.2|13448.8|274
1624263900000|2021-06-21 08:25:00|13459.9|13453.9|13460.1|13457.1|13461.6|13457.1|13458|13453.2|304
1624264200000|2021-06-21 08:30:00|13461.5|13455.5|13458.5|13455.5|13461.7|13457.3|13456.3|13451.9|341
1624264500000|2021-06-21 08:35:00|13458.6|13455.6|13456|13453|13460.7|13456.3|13454.3|13450|333
1624264800000|2021-06-21 08:40:00|13455.9|13452.9|13455.6|13452.6|13460.4|13455.8|13454.3|13449.7|287
1624265100000|2021-06-21 08:45:00|13457.2|13451.2|13456.8|13450.8|13459.1|13454.7|13454.8|13450.4|279
1624265400000|2021-06-21 08:50:00|13456.9|13450.9|13456.8|13453.8|13461.6|13457|13455.4|13450.5|325
1624265700000|2021-06-21 08:55:00|13456.7|13453.7|13455.3|13452.3|13458.9|13454.4|13454.1|13449.8|295
1624266000000|2021-06-21 09:00:00|13455.4|13452.4|13456.5|13453.5|13458.5|13454.1|13455.1|13450.8|258
1624266300000|2021-06-21 09:05:00|13456.4|13453.4|13454|13451|13458.1|13453.7|13453.7|13449.5|210
1624266600000|2021-06-21 09:10:00|13453.9|13450.9|13454.8|13451.8|13457.3|13452.8|13453.7|13449.5|155
1624266900000|2021-06-21 09:15:00|13454.7|13451.7|13454.1|13451.1|13457.4|13452.8|13453.6|13449.2|193
1624267200000|2021-06-21 09:20:00|13455.6|13449.6|13452|13449|13456.5|13452.4|13451.9|13447.4|236
1624267500000|2021-06-21 09:25:00|13452.1|13449.1|13452.5|13446.5|13456|13451.8|13450.8|13446.3|274
1624267800000|2021-06-21 09:30:00|13452.6|13446.6|13451.9|13448.9|13454.3|13449.7|13450.9|13446.5|239
1624268100000|2021-06-21 09:35:00|13451.7|13448.7|13454.6|13448.6|13454.8|13450|13451|13446.4|225
1624268400000|2021-06-21 09:40:00|13454.5|13448.5|13455.9|13449.9|13456.2|13451.7|13451|13446.6|267
1624268700000|2021-06-21 09:45:00|13454.3|13451.3|13448.6|13442.6|13455.6|13451.4|13448.3|13442.3|274
1624269000000|2021-06-21 09:50:00|13448.4|13442.4|13446.1|13440.1|13448.6|13444|13443.2|13437.8|277
1624269300000|2021-06-21 09:55:00|13444.6|13441.6|13441.9|13438.9|13446.4|13441.9|13441.7|13438.7|236
1624269600000|2021-06-21 10:00:00|13441.8|13438.8|13441.3|13438.3|13443.6|13439.1|13439.8|13435.2|242
1624269900000|2021-06-21 10:05:00|13441.5|13438.5|13443.5|13437.5|13443.5|13438.9|13441|13437.1|153
1624270200000|2021-06-21 10:10:00|13443.4|13437.4|13446.3|13440.3|13447|13442|13441.3|13436.9|219
1624270500000|2021-06-21 10:15:00|13446.4|13440.4|13447.6|13444.6|13450.7|13445.1|13445.8|13440.3|235
1624270800000|2021-06-21 10:20:00|13447.7|13444.7|13447.8|13444.8|13449.3|13445|13447.2|13443.3|120
1624271100000|2021-06-21 10:25:00|13447.9|13444.9|13450.2|13444.2|13450.4|13445.7|13446.2|13441.6|192
1624271400000|2021-06-21 10:30:00|13450.3|13444.3|13448.2|13442.2|13451.8|13447.2|13445.8|13441.4|259
1624271700000|2021-06-21 10:35:00|13448.1|13442.1|13446.9|13443.9|13450.7|13446.9|13446.6|13442.1|207
1624272000000|2021-06-21 10:40:00|13447|13444|13448.7|13442.7|13449|13444.2|13445.1|13440.4|184
1624272300000|2021-06-21 10:45:00|13448.8|13442.8|13446.6|13440.6|13449.1|13444.8|13444.8|13439.7|257
1624272600000|2021-06-21 10:50:00|13446.7|13440.7|13447.6|13441.6|13448.2|13442.4|13445.2|13439.9|187
1624272900000|2021-06-21 10:55:00|13447.5|13441.5|13448.6|13442.6|13448.8|13444.1|13445.7|13439.7|197
1624273200000|2021-06-21 11:00:00|13448.5|13442.5|13447.5|13441.5|13450.5|13445.8|13446.1|13441.4|297
1624273500000|2021-06-21 11:05:00|13447.6|13441.6|13447.9|13444.9|13449.5|13445.4|13445.7|13441.5|184
1624273800000|2021-06-21 11:10:00|13447.8|13444.8|13445.8|13442.8|13451.2|13446.8|13445.6|13441.2|212
1624274100000|2021-06-21 11:15:00|13445.9|13442.9|13449.2|13443.2|13451.6|13447.3|13445|13441.8|240
1624274400000|2021-06-21 11:20:00|13449|13443|13446.9|13440.9|13450.9|13446.3|13445.2|13440.7|233
1624274700000|2021-06-21 11:25:00|13446.8|13440.8|13445.6|13439.6|13449.1|13444.6|13443.6|13439|241
1624275000000|2021-06-21 11:30:00|13445.8|13439.8|13445.8|13442.8|13447.5|13443.1|13445.1|13439.8|178
1624275300000|2021-06-21 11:35:00|13445.9|13442.9|13445.9|13442.9|13447.6|13443.2|13445.1|13440.5|197
1624275600000|2021-06-21 11:40:00|13446|13443|13446.2|13443.2|13448.5|13444.4|13445.4|13441.3|140
1624275900000|2021-06-21 11:45:00|13446.1|13443.1|13448.4|13445.4|13448.4|13445.4|13445.3|13441|164
1624276200000|2021-06-21 11:50:00|13448.3|13445.3|13447.4|13441.4|13450.9|13446.7|13446.2|13441|247
1624276500000|2021-06-21 11:55:00|13447.5|13441.5|13446|13440|13449.7|13445.1|13444.4|13439.3|241
1624276800000|2021-06-21 12:00:00|13444.1|13441.1|13448.6|13445.6|13450.1|13445.9|13444|13439.5|316
1624277100000|2021-06-21 12:05:00|13448.8|13445.8|13450.2|13447.2|13453.9|13449.2|13448.6|13444.3|307
1624277400000|2021-06-21 12:10:00|13450.3|13447.3|13448.2|13445.2|13452.6|13448.5|13447.2|13442.9|303
1624277700000|2021-06-21 12:15:00|13448.1|13445.1|13450.2|13447.2|13451.6|13447.3|13448.1|13444.4|248
1624278000000|2021-06-21 12:20:00|13450.1|13447.1|13453|13450|13454.7|13450.5|13447.6|13443.1|398
1624278300000|2021-06-21 12:25:00|13452.9|13449.9|13454.6|13448.6|13454.9|13451.2|13451|13446.8|227
1624278600000|2021-06-21 12:30:00|13453.2|13450.2|13454.8|13451.8|13456.2|13452|13453.1|13448.7|282
1624278900000|2021-06-21 12:35:00|13455.1|13452.1|13453.8|13450.8|13457.2|13452.8|13453.3|13449.8|239
1624279200000|2021-06-21 12:40:00|13453.7|13450.7|13455.3|13452.3|13458|13453.8|13452.6|13448.1|279
1624279500000|2021-06-21 12:45:00|13455.2|13452.2|13457.6|13454.6|13460|13455.6|13454.1|13450.5|254
1624279800000|2021-06-21 12:50:00|13458.2|13455.2|13456|13453|13459.7|13456.1|13456|13451.7|225
1624280100000|2021-06-21 12:55:00|13456.1|13453.1|13455.3|13452.3|13457.5|13453.6|13455|13450.7|284
1624280400000|2021-06-21 13:00:00|13455.4|13452.4|13458|13455|13458.1|13455.1|13454.9|13450.7|246
1624280700000|2021-06-21 13:05:00|13457.9|13454.9|13457.5|13454.5|13459.8|13455.3|13457|13453.1|211
1624281000000|2021-06-21 13:10:00|13457.6|13454.6|13456.8|13453.8|13460.1|13455.6|13455.4|13450.6|248
1624281300000|2021-06-21 13:15:00|13458.4|13452.4|13449.7|13446.7|13459.4|13455|13449.7|13445.2|270
1624281600000|2021-06-21 13:20:00|13449.6|13446.6|13446.8|13443.8|13451|13447|13446|13441.9|300
1624281900000|2021-06-21 13:25:00|13446.9|13443.9|13450.8|13444.8|13451.7|13447|13446.9|13443|291
1624282200000|2021-06-21 13:30:00|13449|13446|13450.3|13447.3|13454.6|13450.3|13447.2|13442.8|338
1624282500000|2021-06-21 13:35:00|13450.4|13447.4|13446.7|13443.7|13450.9|13447.4|13444.6|13440.5|389
1624282800000|2021-06-21 13:40:00|13446.8|13443.8|13451.2|13448.2|13454.4|13450.1|13446.8|13443.8|349
1624283100000|2021-06-21 13:45:00|13451.3|13448.3|13456.7|13453.7|13458.2|13454.2|13451.2|13448.2|399
1624283400000|2021-06-21 13:50:00|13456.6|13453.6|13449.4|13446.4|13458.3|13454.5|13449.4|13443.7|422
1624283700000|2021-06-21 13:55:00|13449.3|13446.3|13446.9|13443.9|13451.7|13447.3|13446.9|13442.9|389
1624284000000|2021-06-21 14:00:00|13446.8|13443.8|13443|13440|13451.5|13446.7|13442.8|13439.8|467
1624284300000|2021-06-21 14:05:00|13442.9|13439.9|13443|13440|13445|13440.6|13442|13437.9|296
1624284600000|2021-06-21 14:10:00|13443.6|13440.6|13444.8|13441.8|13448.9|13444.5|13442.8|13438.4|348
1624284900000|2021-06-21 14:15:00|13444.9|13441.9|13446.7|13440.7|13447|13442.2|13444.1|13439.7|332
1624285200000|2021-06-21 14:20:00|13446.9|13440.9|13449.1|13446.1|13450.7|13446.2|13442.5|13438.1|282
1624285500000|2021-06-21 14:25:00|13450.6|13444.6|13445.1|13439.1|13450.8|13446.4|13443|13438.8|402
1624285800000|2021-06-21 14:30:00|13445|13439|13446.2|13443.2|13449.3|13445|13443.1|13438.7|352
1624286100000|2021-06-21 14:35:00|13446.3|13443.3|13445|13442|13448.5|13444.1|13443.1|13439.1|314
1624286400000|2021-06-21 14:40:00|13445.1|13442.1|13440.7|13437.7|13445.1|13442.1|13439.9|13435.5|371
1624286700000|2021-06-21 14:45:00|13440.6|13437.6|13441.3|13438.3|13444.9|13440.5|13438.8|13435.4|337
1624287000000|2021-06-21 14:50:00|13441.4|13438.4|13436.5|13433.5|13441.4|13438.4|13435.7|13431.4|293
1624287300000|2021-06-21 14:55:00|13436.6|13433.6|13446.6|13443.6|13447.7|13443.6|13436.6|13433.1|375
1624287600000|2021-06-21 15:00:00|13446.4|13443.4|13446.2|13443.2|13448.9|13444.8|13445.5|13441|334
1624287900000|2021-06-21 15:05:00|13446.3|13443.3|13439.7|13436.7|13447.7|13443.3|13438.9|13434.6|259
1624288200000|2021-06-21 15:10:00|13439.6|13436.6|13445.2|13439.2|13445.2|13440.7|13439|13434.9|278
1624288500000|2021-06-21 15:15:00|13445.1|13439.1|13441|13438|13445.7|13440.5|13439|13434.9|284
1624288800000|2021-06-21 15:20:00|13441.1|13438.1|13441.6|13438.6|13443.5|13439|13438.6|13434.7|211
1624289100000|2021-06-21 15:25:00|13441.5|13438.5|13441.8|13438.8|13445.8|13439.8|13440.8|13436.3|270
1624289400000|2021-06-21 15:30:00|13441.7|13438.7|13447.3|13441.3|13448.3|13443.6|13441.1|13436.6|382
1624289700000|2021-06-21 15:35:00|13447.4|13441.4|13444.6|13441.6|13448.5|13443.6|13444.4|13439.8|287
1624290000000|2021-06-21 15:40:00|13444.7|13441.7|13441.6|13438.6|13446.6|13442|13441.5|13438.5|202
1624290300000|2021-06-21 15:45:00|13441.7|13438.7|13440.1|13437.1|13441.7|13438.7|13440|13435.6|171
1624290600000|2021-06-21 15:50:00|13440|13437|13442.8|13439.8|13442.9|13439.9|13440|13437|229
1624290900000|2021-06-21 15:55:00|13442.7|13439.7|13443.7|13437.7|13443.8|13439.8|13441.8|13437.6|185
1624291200000|2021-06-21 16:00:00|13442.3|13439.3|13442.9|13439.9|13443.2|13440.2|13441.6|13438.6|186
1624291500000|2021-06-21 16:05:00|13443|13440|13439.7|13436.7|13443.6|13440|13439.7|13436.7|168
1624291800000|2021-06-21 16:10:00|13439.6|13436.6|13440.1|13437.1|13441.7|13437.7|13439.2|13435.3|155
1624292100000|2021-06-21 16:15:00|13440|13437|13441.3|13438.3|13443|13438.6|13439.4|13434.5|178
1624292400000|2021-06-21 16:20:00|13442.8|13436.8|13441.7|13435.7|13442.8|13439.2|13440.2|13435.7|118
1624292700000|2021-06-21 16:25:00|13441.8|13435.8|13438.8|13435.8|13442|13436.7|13438.8|13434.4|171
1624293000000|2021-06-21 16:30:00|13438.7|13435.7|13438.2|13435.2|13440.1|13436|13436.7|13432.3|172
1624293300000|2021-06-21 16:35:00|13438.3|13435.3|13436.4|13433.4|13439.8|13435.5|13435.7|13431.2|143
1624293600000|2021-06-21 16:40:00|13437.9|13431.9|13433.3|13427.3|13438|13432.3|13431.3|13426.9|164
1624293900000|2021-06-21 16:45:00|13433.4|13427.4|13433.5|13427.5|13433.9|13429.3|13431.4|13426.6|98
1624294200000|2021-06-21 16:50:00|13433.4|13427.4|13434.1|13428.1|13434.2|13428.9|13431.8|13426.5|154
1624294500000|2021-06-21 16:55:00|13434.2|13428.2|13435.2|13429.2|13435.3|13430.9|13431.7|13426.9|147
1624294800000|2021-06-21 17:00:00|13433.8|13430.8|13436.6|13430.6|13436.8|13432.5|13433.1|13428.6|143
1624295100000|2021-06-21 17:05:00|13436.5|13430.5|13436.9|13430.9|13437.9|13433.5|13434.6|13430.1|177
1624295400000|2021-06-21 17:10:00|13437|13431|13435.8|13432.8|13438.8|13434|13435.1|13430.6|176
1624295700000|2021-06-21 17:15:00|13435.7|13432.7|13436.3|13433.3|13438.3|13433.8|13434.9|13429.9|189
1624296000000|2021-06-21 17:20:00|13436.4|13433.4|13435.2|13432.2|13437.8|13433.6|13434.9|13430.2|168
1624296300000|2021-06-21 17:25:00|13435.3|13432.3|13435.4|13429.4|13436.4|13432.3|13431.9|13427.3|189
1624296600000|2021-06-21 17:30:00|13433.8|13430.8|13435.1|13432.1|13436.1|13432.1|13432.6|13428.1|168
1624296900000|2021-06-21 17:35:00|13435|13432|13435.6|13429.6|13437.1|13432.7|13434.1|13429.5|138
1624297200000|2021-06-21 17:40:00|13435.5|13429.5|13433.7|13430.7|13435.6|13430.8|13432.5|13428|142
1624297500000|2021-06-21 17:45:00|13433.8|13430.8|13435.2|13429.2|13436.1|13431.7|13432.2|13427.8|186
1624297800000|2021-06-21 17:50:00|13433.6|13430.6|13435.2|13432.2|13436.9|13432.5|13432.8|13429.3|148
1624298100000|2021-06-21 17:55:00|13435.1|13432.1|13434.6|13431.6|13436.5|13432.3|13432.9|13428.4|116
1624298400000|2021-06-21 18:00:00|13434.5|13431.5|13434|13431|13436.8|13432.6|13433.7|13429.1|87
1624298700000|2021-06-21 18:05:00|13433.9|13430.9|13433.1|13430.1|13435.4|13431|13432.9|13428.4|101
1624299000000|2021-06-21 18:10:00|13433|13430|13433.7|13427.7|13435.4|13430.9|13432|13427.4|131
1624299300000|2021-06-21 18:15:00|13433.6|13427.6|13431.9|13425.9|13433.6|13429|13430.7|13425.7|149
1624299600000|2021-06-21 18:20:00|13432|13426|13432.3|13426.3|13432.3|13427.6|13430.5|13425.9|74
1624299900000|2021-06-21 18:25:00|13432.2|13426.2|13432.1|13426.1|13433.1|13428.4|13427.4|13422.6|224
1624300200000|2021-06-21 18:30:00|13430.5|13427.5|13428.1|13425.1|13432.1|13427.5|13428.1|13423.6|109
1624300500000|2021-06-21 18:35:00|13429.6|13423.6|13429.4|13426.4|13431|13426.5|13427.9|13423.3|120
1624300800000|2021-06-21 18:40:00|13429.5|13426.5|13429|13423|13430.5|13426.5|13427|13422.5|131
1624301100000|2021-06-21 18:45:00|13428.9|13422.9|13429.8|13423.8|13430|13425.4|13427.4|13422.9|101
1624301400000|2021-06-21 18:50:00|13429.7|13423.7|13426.2|13423.2|13429.9|13425.4|13426.2|13421.7|81
1624301700000|2021-06-21 18:55:00|13426.3|13423.3|13429.1|13423.1|13429.1|13423.8|13425.9|13421.5|107
1624302000000|2021-06-21 19:00:00|13428.9|13422.9|13426.4|13423.4|13429.5|13424.9|13426.4|13421.6|133
1624302300000|2021-06-21 19:05:00|13426.2|13423.2|13426.3|13423.3|13429.6|13424.6|13426.1|13421.6|127
1624302600000|2021-06-21 19:10:00|13426.2|13423.2|13427.9|13421.9|13428|13423.3|13426|13421.5|87
1624302900000|2021-06-21 19:15:00|13428|13422|13427.8|13421.8|13428|13423.5|13425.8|13419.8|160
1624303200000|2021-06-21 19:20:00|13427.7|13421.7|13428.2|13422.2|13429.6|13423.6|13427.6|13421.6|142
1624303500000|2021-06-21 19:25:00|13426.5|13423.5|13427.8|13421.8|13428.5|13423.6|13425.8|13421.4|162
1624303800000|2021-06-21 19:30:00|13427.5|13421.5|13426.7|13420.7|13427.9|13423.4|13426|13420.3|90
1624304100000|2021-06-21 19:35:00|13426.6|13420.6|13427|13421|13427.2|13422.7|13425.5|13420.5|98
1624304400000|2021-06-21 19:40:00|13426.9|13420.9|13425.7|13422.7|13427.4|13422.8|13424.9|13420.3|96
1624304700000|2021-06-21 19:45:00|13425.8|13422.8|13426.3|13420.3|13427.6|13423.1|13425.8|13420.1|111
1624305000000|2021-06-21 19:50:00|13426.2|13420.2|13424.6|13418.6|13426.3|13421.3|13424.3|13418.3|90
1624305300000|2021-06-21 19:55:00|13424.5|13418.5|13423.1|13417.1|13424.8|13420|13422.5|13416.5|205
1624305600000|2021-06-21 20:00:00|13423|13417|13424.2|13418.2|13424.4|13418.4|13422.4|13416.4|165
1624305900000|2021-06-21 20:05:00|13424.1|13418.1|13424.3|13418.3|13424.5|13418.5|13421.3|13415.3|189
1624306200000|2021-06-21 20:10:00|13424.1|13418.1|13424.2|13418.2|13424.5|13418.5|13424|13418|68
1624306500000|2021-06-21 20:15:00|13424.1|13418.1|13424.6|13418.6|13424.7|13418.7|13423.8|13417.8|84
1624306800000|2021-06-21 20:20:00|13424.4|13418.4|13427.5|13421.5|13428.6|13423|13422.8|13418.3|106
1624307100000|2021-06-21 20:25:00|13427.4|13421.4|13427.3|13421.3|13427.7|13422.9|13425.6|13421|82
1624307400000|2021-06-21 20:30:00|13427.2|13421.2|13426.8|13420.8|13427.6|13421.6|13426.3|13420.3|146
1624307700000|2021-06-21 20:35:00|13426.7|13420.7|13426.4|13420.4|13426.9|13420.9|13426.3|13420.3|84
1624308000000|2021-06-21 20:40:00|13426.5|13420.5|13426|13420|13426.8|13420.8|13425.9|13419.9|147
1624308300000|2021-06-21 20:45:00|13425.9|13419.9|13426.1|13420.1|13426.5|13420.5|13425.5|13419.5|96
1624308600000|2021-06-21 20:50:00|13426|13420|13425.3|13419.3|13426|13420|13424.5|13418.5|131
1624308900000|2021-06-21 20:55:00|13425.1|13419.1|13435.8|13420.8|13439.9|13424.9|13420.7|13413.5|294
1624309200000|2021-06-21 21:00:00|13437.9|13422.9|13434.8|13419.8|13441.8|13426.8|13434.3|13419.3|67
1624309500000|2021-06-21 21:05:00|13436.3|13421.3|13437.5|13422.5|13438.2|13423.2|13432.4|13417.4|129
1624309800000|2021-06-21 21:10:00|13437.6|13422.6|13434|13419|13439.3|13424.3|13430.1|13415.1|140
1624310100000|2021-06-21 21:15:00|13434.2|13419.2|13438.4|13423.4|13439.1|13424.1|13430.2|13415.2|149
1624310400000|2021-06-21 21:20:00|13438.3|13423.3|13434|13419|13438.6|13423.6|13431.6|13416.6|136
1624310700000|2021-06-21 21:25:00|13433.8|13418.8|13434.5|13419.5|13438.7|13423.7|13430.8|13415.8|107
1624311000000|2021-06-21 21:30:00|13432.1|13417.1|13437.7|13422.7|13438.2|13423.9|13432.1|13417.1|158
1624311300000|2021-06-21 21:35:00|13436.6|13421.6|13438.4|13423.4|13438.8|13426.6|13433.5|13418.5|120
1624311600000|2021-06-21 21:40:00|13437.7|13422.7|13436.8|13421.8|13438.4|13428.1|13433|13418|137
1624311900000|2021-06-21 21:45:00|13434.3|13419.3|13437.1|13422.1|13438.9|13425.9|13433.3|13418.3|163
1624312200000|2021-06-21 21:50:00|13436.7|13423.3|13434.5|13419.5|13438.5|13425.2|13431.6|13417.6|104
1624312500000|2021-06-21 21:55:00|13432.9|13417.9|13435.5|13424.2|13439.6|13427|13432.9|13417.9|193
1624312800000|2021-06-21 22:00:00|13435.3|13423.3|13433|13426.6|13438.9|13428.2|13426.2|13417.8|412
1624313100000|2021-06-21 22:05:00|13433.2|13426.4|13426.8|13420|13434.5|13427|13423.3|13415.7|563
1624313400000|2021-06-21 22:10:00|13427|13419.8|13427.1|13419|13427.8|13420.9|13426|13418.8|168
1624313700000|2021-06-21 22:15:00|13427.2|13419.1|13426.3|13419.7|13427.8|13420.5|13426|13419.1|163
1624314000000|2021-06-21 22:20:00|13426.7|13419.6|13426.3|13419.7|13427.4|13420.5|13425.8|13418.6|170
1624314300000|2021-06-21 22:25:00|13425.8|13419.8|13423.2|13417.2|13427|13420.5|13421.2|13415.2|157
1624314600000|2021-06-21 22:30:00|13423.1|13417.1|13426.8|13420.8|13427.3|13421.3|13422.9|13416.9|232
1624314900000|2021-06-21 22:35:00|13426.7|13420.7|13428.5|13422.5|13428.8|13422.8|13426.3|13420.3|207
1624315200000|2021-06-21 22:40:00|13428.3|13422.3|13427.9|13421.9|13429|13423|13426.6|13420.6|217
1624315500000|2021-06-21 22:45:00|13427.8|13421.8|13429.6|13423.6|13429.7|13423.7|13427|13420.6|196
1624315800000|2021-06-21 22:50:00|13429.5|13423.5|13431.7|13425.7|13432.2|13426.2|13429.1|13423.1|150
1624316100000|2021-06-21 22:55:00|13431.8|13425.8|13431|13425|13432.2|13426.2|13430.4|13424.4|126
1624316400000|2021-06-21 23:00:00|13431.2|13425.2|13432.2|13426.2|13436.1|13430.1|13427.1|13421.1|222
1624316700000|2021-06-21 23:05:00|13432|13426|13431.4|13425.4|13435.4|13429.4|13430.1|13424.1|197
1624317000000|2021-06-21 23:10:00|13431.2|13425.2|13432.3|13426.3|13432.4|13426.4|13431.1|13425.1|90
1624317300000|2021-06-21 23:15:00|13432.2|13426.2|13434.1|13428.1|13434.3|13428.3|13432.1|13426.1|96
1624317600000|2021-06-21 23:20:00|13434.2|13428.2|13434|13428|13434.4|13428.4|13433.8|13427.8|82
1624317900000|2021-06-21 23:25:00|13434.1|13428.1|13430.3|13424.3|13434.1|13428.1|13430.3|13424.3|76
1624318200000|2021-06-21 23:30:00|13430.4|13424.4|13431.1|13425.1|13431.3|13425.3|13430.3|13424.3|104
1624318500000|2021-06-21 23:35:00|13431|13425|13430.9|13424.9|13431.2|13425.2|13429.1|13423.1|123
1624318800000|2021-06-21 23:40:00|13430.8|13424.8|13432|13426|13432.2|13426.2|13430.7|13424.7|77
1624319100000|2021-06-21 23:45:00|13432.1|13426.1|13434.7|13428.7|13434.7|13428.9|13431.7|13426.1|102
1624319400000|2021-06-21 23:50:00|13434.8|13428.8|13436.5|13430.5|13436.5|13430.6|13433.5|13428.5|84
1624319700000|2021-06-21 23:55:00|13436.7|13430.7|13438.2|13432.2|13439.9|13433.9|13435.3|13430.2|122
1624320000000|2021-06-22 00:00:00|13438|13432|13438.2|13432.2|13440.3|13434.3|13434.9|13430.1|226
1624320300000|2021-06-22 00:05:00|13438.1|13432.1|13438.1|13432.1|13440.2|13434.6|13434.9|13430.3|191
1624320600000|2021-06-22 00:10:00|13437.9|13431.9|13443.2|13437.2|13443.6|13437.6|13437.8|13431.8|178
1624320900000|2021-06-22 00:15:00|13443.1|13437.1|13440.3|13437.3|13443.9|13438.6|13440.1|13435.4|132
1624321200000|2021-06-22 00:20:00|13440.2|13437.2|13441|13438|13442.6|13438.1|13437.9|13433.3|164
1624321500000|2021-06-22 00:25:00|13440.9|13437.9|13445.2|13439.2|13445.3|13440.5|13440.9|13436.4|158
1624321800000|2021-06-22 00:30:00|13445.3|13439.3|13445.6|13439.6|13446.6|13442.2|13444|13439.2|116
1624322100000|2021-06-22 00:35:00|13445.7|13439.7|13445.2|13442.2|13446.6|13442.2|13444.2|13439.6|89
1624322400000|2021-06-22 00:40:00|13445.3|13442.3|13454.1|13448.1|13454.1|13449.7|13445.1|13440.7|134
1624322700000|2021-06-22 00:45:00|13452.7|13449.7|13454.2|13451.2|13455.3|13451.2|13449.9|13445.3|164
1624323000000|2021-06-22 00:50:00|13454.1|13451.1|13453.7|13447.7|13455.5|13451.2|13448.2|13444|176
1624323300000|2021-06-22 00:55:00|13454|13448|13447|13444|13454.2|13449.6|13446.9|13443.4|122
1624323600000|2021-06-22 01:00:00|13447.3|13444.3|13450.8|13447.8|13452.2|13448|13446.9|13442.4|219
1624323900000|2021-06-22 01:05:00|13452.3|13446.3|13449.1|13446.1|13452.4|13448|13449.1|13444.6|103
1624324200000|2021-06-22 01:10:00|13449.2|13446.2|13451.4|13445.4|13453.2|13448.8|13449|13444.5|161
1624324500000|2021-06-22 01:15:00|13451.3|13445.3|13447.6|13441.6|13451.7|13446.6|13446.2|13441.5|175
1624324800000|2021-06-22 01:20:00|13447.8|13441.8|13450.1|13447.1|13451.8|13447.3|13446.4|13441.7|146
1624325100000|2021-06-22 01:25:00|13450.2|13447.2|13449|13443|13451.9|13447.4|13447.7|13442.9|152
1624325400000|2021-06-22 01:30:00|13448.9|13442.9|13449|13446|13450.2|13446.2|13447|13442.4|177
1624325700000|2021-06-22 01:35:00|13448.9|13445.9|13444.3|13438.3|13449.1|13446.1|13442.6|13438|156
1624326000000|2021-06-22 01:40:00|13444.4|13438.4|13440.1|13437.1|13446.3|13441.9|13440|13435.5|199
1624326300000|2021-06-22 01:45:00|13440.2|13437.2|13440.6|13437.6|13442.7|13438.2|13439.8|13435.5|146
1624326600000|2021-06-22 01:50:00|13440.7|13437.7|13446|13440|13447.3|13443|13440.7|13436.1|185
1624326900000|2021-06-22 01:55:00|13446.1|13440.1|13440.7|13434.7|13446.1|13441.9|13439.2|13434.6|151
1624327200000|2021-06-22 02:00:00|13440.6|13434.6|13443.1|13437.1|13443.1|13438.8|13438.2|13433.8|167
1624327500000|2021-06-22 02:05:00|13443|13437|13440|13437|13443.6|13439.2|13439.9|13435.6|154
1624327800000|2021-06-22 02:10:00|13440.1|13437.1|13442.2|13439.2|13444.5|13440.1|13439.9|13436.9|171
1624328100000|2021-06-22 02:15:00|13442.1|13439.1|13446|13440|13446|13441.5|13441.1|13436.6|180
1624328400000|2021-06-22 02:20:00|13446.1|13440.1|13442.5|13439.5|13446.6|13442.2|13441.9|13437.4|130
1624328700000|2021-06-22 02:25:00|13442.6|13439.6|13445.6|13439.6|13446|13441.5|13442.4|13438.2|167
1624329000000|2021-06-22 02:30:00|13445.5|13439.5|13446.4|13440.4|13446.5|13442|13439.8|13436.7|211
1624329300000|2021-06-22 02:35:00|13446.5|13440.5|13443.7|13440.7|13446.5|13442|13442.7|13438.2|107
1624329600000|2021-06-22 02:40:00|13443.9|13440.9|13443.8|13440.8|13446.6|13442.1|13442.2|13439.2|144
1624329900000|2021-06-22 02:45:00|13443.7|13440.7|13444.7|13441.7|13445.5|13442|13443.7|13439.5|126
1624330200000|2021-06-22 02:50:00|13444.8|13441.8|13443|13440|13445|13442|13440.9|13436.4|158
1624330500000|2021-06-22 02:55:00|13442.9|13439.9|13445|13439|13445.1|13441.4|13441.4|13438.4|168
1624330800000|2021-06-22 03:00:00|13444.9|13438.9|13444.9|13441.9|13446.4|13442.4|13442.3|13438|151
1624331100000|2021-06-22 03:05:00|13445|13442|13444.9|13441.9|13445.2|13442.2|13444.7|13441.7|91
1624331400000|2021-06-22 03:10:00|13444.8|13441.8|13443.7|13440.7|13446.1|13441.9|13443.6|13439.3|80
1624331700000|2021-06-22 03:15:00|13443.6|13440.6|13445.4|13442.4|13446|13443|13443.2|13439.8|131
1624332000000|2021-06-22 03:20:00|13445.3|13442.3|13445.4|13442.4|13450|13445.5|13445.3|13442.3|135
1624332300000|2021-06-22 03:25:00|13445.3|13442.3|13443.6|13440.6|13445.5|13442.5|13443|13439.1|137
1624332600000|2021-06-22 03:30:00|13443.5|13440.5|13446|13443|13447.1|13443.1|13443.3|13439.2|121
1624332900000|2021-06-22 03:35:00|13445.9|13442.9|13448.1|13445.1|13449.6|13445.2|13445.9|13441.8|134
1624333200000|2021-06-22 03:40:00|13448.2|13445.2|13452.2|13449.2|13453.5|13449.8|13448.1|13445.1|139
1624333500000|2021-06-22 03:45:00|13452.3|13449.3|13452.9|13449.9|13453.4|13450.4|13452.3|13449.3|111
1624333800000|2021-06-22 03:50:00|13453|13450|13456.3|13453.3|13456.6|13453.6|13452.8|13449.4|134
1624334100000|2021-06-22 03:55:00|13456.2|13453.2|13455.9|13452.9|13459|13454.9|13455.7|13451.9|138
1624334400000|2021-06-22 04:00:00|13456|13453|13455.9|13452.9|13456.1|13453.1|13455.6|13452.6|74
1624334700000|2021-06-22 04:05:00|13456|13453|13455.6|13452.6|13457|13453|13455|13450.6|104
1624335000000|2021-06-22 04:10:00|13455.7|13452.7|13451.8|13448.8|13456|13452.7|13451.6|13447.1|130
1624335300000|2021-06-22 04:15:00|13451.7|13448.7|13451.8|13448.8|13453.3|13449|13451.3|13447.3|61
1624335600000|2021-06-22 04:20:00|13453.2|13447.2|13451.2|13448.2|13453.3|13448.9|13450.9|13446.3|82
1624335900000|2021-06-22 04:25:00|13451.1|13448.1|13452.1|13449.1|13452.3|13449.2|13450.5|13446.1|88
1624336200000|2021-06-22 04:30:00|13451.9|13448.9|13452|13449|13452.2|13449.2|13451.5|13448.5|77
1624336500000|2021-06-22 04:35:00|13451.9|13448.9|13452|13449|13453.4|13449.1|13451.6|13447.3|79
1624336800000|2021-06-22 04:40:00|13452.1|13449.1|13455.3|13449.3|13455.4|13451|13451.5|13448.5|102
1624337100000|2021-06-22 04:45:00|13455.2|13449.2|13453.9|13450.9|13455.6|13451.2|13453.5|13449.2|77
1624337400000|2021-06-22 04:50:00|13454|13451|13453.9|13450.9|13455.5|13451.1|13453.6|13449.3|70
1624337700000|2021-06-22 04:55:00|13453.8|13450.8|13457.7|13454.7|13459.4|13454.9|13453.8|13449.3|131
1624338000000|2021-06-22 05:00:00|13457.6|13454.6|13457.4|13454.4|13461.6|13457.1|13457.2|13452.8|167
1624338300000|2021-06-22 05:05:00|13457.3|13454.3|13457.8|13454.8|13460.2|13456.2|13457.3|13454.1|124
1624338600000|2021-06-22 05:10:00|13457.9|13454.9|13458.6|13455.6|13459.8|13455.9|13457.6|13453.6|120
1624338900000|2021-06-22 05:15:00|13458.7|13455.7|13458.9|13455.9|13460.3|13456|13458.4|13454.1|120
1624339200000|2021-06-22 05:20:00|13458.8|13455.8|13463.2|13460.2|13465.3|13460.6|13458.7|13454.2|175
1624339500000|2021-06-22 05:25:00|13463.3|13460.3|13466.7|13460.7|13468.1|13463.9|13463.2|13459.1|183
1624339800000|2021-06-22 05:30:00|13466.8|13460.8|13466.4|13463.4|13468|13463.6|13464|13459.4|201
1624340100000|2021-06-22 05:35:00|13465.7|13459.7|13461.8|13458.8|13465.7|13459.8|13459.9|13455.3|179
1624340400000|2021-06-22 05:40:00|13461.9|13458.9|13459.9|13453.9|13463.5|13459.1|13459.9|13453.9|120
1624340700000|2021-06-22 05:45:00|13460.2|13454.2|13462.6|13459.6|13466|13461|13460|13454|197
1624341000000|2021-06-22 05:50:00|13462.7|13459.7|13464.2|13461.2|13465.9|13461.3|13461.8|13457|178
1624341300000|2021-06-22 05:55:00|13464.3|13461.3|13469.3|13466.3|13470.7|13466.4|13464.2|13459.9|225
1624341600000|2021-06-22 06:00:00|13470.9|13464.9|13467.9|13461.9|13473.4|13468.8|13465.8|13461.2|318
1624341900000|2021-06-22 06:05:00|13467.8|13461.8|13466.9|13463.9|13471.1|13466.8|13465.8|13461.6|278
1624342200000|2021-06-22 06:10:00|13466.8|13463.8|13465.7|13462.7|13468.7|13464.6|13465|13461.9|269
1624342500000|2021-06-22 06:15:00|13465.9|13462.9|13463.5|13460.5|13467.7|13463.5|13463.2|13460.2|217
1624342800000|2021-06-22 06:20:00|13463.6|13460.6|13464.7|13461.7|13467.5|13463|13463.1|13458.8|236
1624343100000|2021-06-22 06:25:00|13464.8|13461.8|13463.2|13460.2|13466.3|13461.8|13461.5|13457.4|204
1624343400000|2021-06-22 06:30:00|13463.3|13460.3|13463.4|13460.4|13464.7|13461.7|13460.9|13457.9|250
1624343700000|2021-06-22 06:35:00|13463.3|13460.3|13462.6|13459.6|13465.6|13461.2|13461.7|13457.4|284
1624344000000|2021-06-22 06:40:00|13462.5|13459.5|13463|13460|13465.1|13460.8|13460.9|13456.6|345
1624344300000|2021-06-22 06:45:00|13462.8|13459.8|13463.2|13460.2|13465|13460.8|13460.9|13456.4|268
1624344600000|2021-06-22 06:50:00|13463.3|13460.3|13461.1|13458.1|13464.2|13461.2|13461|13458|223
1624344900000|2021-06-22 06:55:00|13460.9|13457.9|13463.4|13457.4|13464.6|13460.3|13460.2|13456.5|311
1624345200000|2021-06-22 07:00:00|13463.5|13457.5|13464|13461|13465.5|13461.2|13460|13455.7|372
1624345500000|2021-06-22 07:05:00|13463.9|13460.9|13467.4|13464.4|13469.1|13464.7|13461.9|13458|369
1624345800000|2021-06-22 07:10:00|13467.3|13464.3|13469.8|13466.8|13472.8|13468.4|13466.1|13461.7|326
1624346100000|2021-06-22 07:15:00|13469.7|13466.7|13463.5|13460.5|13469.9|13466.9|13462.8|13459.8|292
1624346400000|2021-06-22 07:20:00|13463.6|13460.6|13461.5|13458.5|13464.3|13461.3|13461.3|13457.9|239
1624346700000|2021-06-22 07:25:00|13461.4|13458.4|13462.5|13459.5|13464.4|13460.8|13461.2|13456.9|225
1624347000000|2021-06-22 07:30:00|13462.4|13459.4|13459.2|13456.2|13463.2|13459.4|13459|13454.4|243
1624347300000|2021-06-22 07:35:00|13458.6|13455.6|13462.5|13456.5|13463.3|13458.9|13457.3|13453|233
1624347600000|2021-06-22 07:40:00|13462.4|13456.4|13460.5|13457.5|13463.1|13458.7|13458.2|13454.3|200
1624347900000|2021-06-22 07:45:00|13460.6|13457.6|13466.5|13463.5|13467.2|13463.6|13460.4|13456|231
1624348200000|2021-06-22 07:50:00|13466.4|13463.4|13467.1|13464.1|13468.1|13464.2|13463.2|13458.7|341
1624348500000|2021-06-22 07:55:00|13467.2|13464.2|13468|13462|13470.1|13466.1|13466.4|13461.7|296
1624348800000|2021-06-22 08:00:00|13466.7|13463.7|13472|13466|13474.5|13470.4|13466.5|13463.5|345
1624349100000|2021-06-22 08:05:00|13471.9|13465.9|13473|13470|13474.3|13470.2|13470.1|13465.9|241
1624349400000|2021-06-22 08:10:00|13472.9|13469.9|13475.7|13469.7|13475.7|13472|13472.3|13469|274
1624349700000|2021-06-22 08:15:00|13475.8|13469.8|13477.6|13474.6|13478.1|13475.1|13474.3|13469.8|260
1624350000000|2021-06-22 08:20:00|13477.7|13474.7|13474.3|13471.3|13479.3|13475|13473.1|13468.4|264
1624350300000|2021-06-22 08:25:00|13473.3|13470.3|13474.7|13471.7|13477.1|13472.6|13470.9|13467.3|252
1624350600000|2021-06-22 08:30:00|13474.8|13471.8|13472.3|13466.3|13476.2|13471.9|13470.8|13466.3|208
1624350900000|2021-06-22 08:35:00|13470.8|13467.8|13475.1|13469.1|13477.6|13473.1|13470.7|13467.1|303
1624351200000|2021-06-22 08:40:00|13473.6|13470.6|13472.7|13466.7|13474.9|13470.7|13469.7|13465.4|228
1624351500000|2021-06-22 08:45:00|13472.8|13466.8|13468.2|13465.2|13472.9|13468.8|13468.2|13465.2|176
1624351800000|2021-06-22 08:50:00|13468.1|13465.1|13471.7|13468.7|13473.9|13469.5|13468.1|13465.1|200
1624352100000|2021-06-22 08:55:00|13473.2|13467.2|13470.3|13467.3|13474.2|13470|13470.1|13465.7|150
1624352400000|2021-06-22 09:00:00|13470.4|13467.4|13470.9|13464.9|13473.1|13468.4|13469.4|13464.7|152
1624352700000|2021-06-22 09:05:00|13471|13465|13471.1|13468.1|13474.4|13469.8|13469.1|13464.6|219
1624353000000|2021-06-22 09:10:00|13471|13468|13469.6|13466.6|13472.7|13468.1|13468|13463.8|224
1624353300000|2021-06-22 09:15:00|13469.5|13466.5|13470|13467|13470.5|13467.4|13468.7|13464.5|191
1624353600000|2021-06-22 09:20:00|13469.9|13466.9|13470.8|13467.8|13472.6|13468.4|13469.3|13465.7|202
1624353900000|2021-06-22 09:25:00|13470.5|13467.5|13470|13467|13471.3|13468.3|13469.7|13466.7|117
1624354200000|2021-06-22 09:30:00|13470.2|13467.2|13471.1|13468.1|13471.3|13468.3|13469.7|13466.7|138
1624354500000|2021-06-22 09:35:00|13471|13468|13474.3|13468.3|13477.2|13472.9|13470.9|13466.8|321
1624354800000|2021-06-22 09:40:00|13474.2|13468.2|13475.2|13472.2|13477.8|13473.6|13472.3|13468.1|238
1624355100000|2021-06-22 09:45:00|13475.1|13472.1|13472.8|13469.8|13477.5|13474.5|13472.4|13467.8|235
1624355400000|2021-06-22 09:50:00|13472.3|13469.3|13475.7|13472.7|13477.6|13473.4|13470|13465.6|273
1624355700000|2021-06-22 09:55:00|13475.6|13472.6|13474.2|13471.2|13477.1|13472.9|13474.2|13469.5|235
1624356000000|2021-06-22 10:00:00|13474.3|13471.3|13470.1|13467.1|13474.3|13471.3|13470.1|13465.6|170
1624356300000|2021-06-22 10:05:00|13470.2|13467.2|13467.3|13464.3|13472.7|13468.7|13466.8|13463.4|361
1624356600000|2021-06-22 10:10:00|13467.1|13464.1|13465.1|13462.1|13468.8|13465.7|13465.1|13461.5|248
1624356900000|2021-06-22 10:15:00|13465|13462|13468.5|13462.5|13469.1|13465.2|13465|13462|217
1624357200000|2021-06-22 10:20:00|13467|13464|13466.9|13463.9|13468.7|13464.2|13464.5|13461.5|283
1624357500000|2021-06-22 10:25:00|13467|13464|13465.6|13462.6|13469.3|13465|13465.4|13461.3|207
1624357800000|2021-06-22 10:30:00|13465.5|13462.5|13464.5|13461.5|13466.8|13462.5|13462.3|13458|233
1624358100000|2021-06-22 10:35:00|13464.4|13461.4|13466.7|13463.7|13468|13463.7|13462.6|13459.6|148
1624358400000|2021-06-22 10:40:00|13468.5|13462.5|13466.6|13460.6|13469.2|13464.7|13464|13460|229
1624358700000|2021-06-22 10:45:00|13466.7|13460.7|13463|13460|13466.7|13462.1|13461.6|13458.2|171
1624359000000|2021-06-22 10:50:00|13463.1|13460.1|13465.5|13462.5|13467.5|13463|13462.9|13459.4|204
1624359300000|2021-06-22 10:55:00|13465.4|13462.4|13466.8|13463.8|13468.9|13464|13463.9|13459.4|184
1624359600000|2021-06-22 11:00:00|13466.7|13463.7|13464.1|13461.1|13467.7|13464.7|13463.9|13460.8|193
1624359900000|2021-06-22 11:05:00|13464.2|13461.2|13461.8|13458.8|13464.2|13461.2|13460.1|13456.3|192
1624360200000|2021-06-22 11:10:00|13461.7|13458.7|13461|13458|13464.4|13460.4|13460.7|13457.7|191
1624360500000|2021-06-22 11:15:00|13460.8|13457.8|13461|13458|13463.2|13460.2|13460.3|13456.1|220
1624360800000|2021-06-22 11:20:00|13460.9|13457.9|13462.3|13456.3|13462.5|13458|13460.2|13456.3|191
1624361100000|2021-06-22 11:25:00|13460.9|13457.9|13460.4|13457.4|13462.6|13458.1|13460.2|13455.7|110
1624361400000|2021-06-22 11:30:00|13460.3|13457.3|13460.9|13457.9|13461.4|13458.4|13458.6|13455.6|173
1624361700000|2021-06-22 11:35:00|13461|13458|13457.8|13454.8|13461.3|13458.3|13457.3|13453.5|202
1624362000000|2021-06-22 11:40:00|13457.7|13454.7|13456.9|13453.9|13458.7|13455.4|13456.5|13452|160
1624362300000|2021-06-22 11:45:00|13457|13454|13455.3|13452.3|13459.8|13455.3|13455.1|13450.6|189
1624362600000|2021-06-22 11:50:00|13455.2|13452.2|13458.2|13452.2|13458.8|13454.3|13455|13450.3|179
1624362900000|2021-06-22 11:55:00|13458.3|13452.3|13465.4|13459.4|13465.4|13460.8|13456.7|13451.9|245
1624363200000|2021-06-22 12:00:00|13465.3|13459.3|13462.1|13456.1|13465.3|13460|13460.5|13455.9|232
1624363500000|2021-06-22 12:05:00|13462|13456|13461.1|13455.1|13464.3|13459.8|13457.9|13453.4|267
1624363800000|2021-06-22 12:10:00|13461|13455|13462.8|13456.8|13463.9|13459.4|13458.1|13453.7|248
1624364100000|2021-06-22 12:15:00|13462.9|13456.9|13461.8|13455.8|13464|13459.5|13458.8|13454.3|209
1624364400000|2021-06-22 12:20:00|13461.9|13455.9|13462.1|13456.1|13462.2|13457.7|13460.2|13455.6|152
1624364700000|2021-06-22 12:25:00|13462|13456|13466.6|13463.6|13468.3|13463.9|13459.9|13455.2|268
1624365000000|2021-06-22 12:30:00|13466.5|13463.5|13468.4|13462.4|13468.4|13463.7|13464.5|13459.9|249
1624365300000|2021-06-22 12:35:00|13468.5|13462.5|13467.9|13464.9|13469.9|13465.4|13466.9|13462.2|183
1624365600000|2021-06-22 12:40:00|13469.4|13463.4|13469.3|13466.3|13471.5|13466.9|13467.9|13463.4|175
1624365900000|2021-06-22 12:45:00|13470.8|13464.8|13470.9|13467.9|13472.6|13468.3|13468.9|13464.8|291
1624366200000|2021-06-22 12:50:00|13470.8|13467.8|13470.7|13467.7|13473.5|13469|13467.8|13463.4|292
1624366500000|2021-06-22 12:55:00|13470.8|13467.8|13471.5|13465.5|13471.7|13467.8|13467.7|13463.2|210
1624366800000|2021-06-22 13:00:00|13471.6|13465.6|13466|13463|13472.9|13467.6|13465.4|13460.9|286
1624367100000|2021-06-22 13:05:00|13466.4|13463.4|13463.6|13460.6|13468|13463.6|13463.2|13459.2|281
1624367400000|2021-06-22 13:10:00|13463.5|13460.5|13458.9|13455.9|13464.5|13460.8|13458.8|13455.8|276
1624367700000|2021-06-22 13:15:00|13459|13456|13461.1|13458.1|13463.8|13459.3|13457|13453.4|259
1624368000000|2021-06-22 13:20:00|13461|13458|13459.1|13456.1|13462|13458.6|13458|13453.5|233
1624368300000|2021-06-22 13:25:00|13459.2|13456.2|13460.6|13457.6|13462.8|13458.7|13458.8|13454.3|211
1624368600000|2021-06-22 13:30:00|13460.5|13457.5|13464.3|13458.3|13465.9|13461.4|13459|13454.3|310
1624368900000|2021-06-22 13:35:00|13464.4|13458.4|13463.2|13460.2|13468.2|13464|13463|13457.9|325
1624369200000|2021-06-22 13:40:00|13463.4|13460.4|13464|13461|13466.2|13462.1|13462.1|13457.7|286
1624369500000|2021-06-22 13:45:00|13463.9|13460.9|13462.8|13459.8|13467.2|13463|13462|13457.3|326
1624369800000|2021-06-22 13:50:00|13462.7|13459.7|13464.8|13461.8|13469.3|13465.2|13460.2|13455.6|389
1624370100000|2021-06-22 13:55:00|13464.7|13461.7|13467.5|13461.5|13469.2|13463.2|13462.9|13458.4|270
1624370400000|2021-06-22 14:00:00|13467.7|13461.7|13465.1|13462.1|13471|13466.5|13464.9|13460.7|312
1624370700000|2021-06-22 14:05:00|13465.2|13462.2|13463.1|13460.1|13466.6|13462.3|13460.2|13455.7|307
1624371000000|2021-06-22 14:10:00|13463|13460|13462.8|13456.8|13464.3|13460|13460.9|13456.3|278
1624371300000|2021-06-22 14:15:00|13462.9|13456.9|13462.4|13456.4|13463.3|13458.8|13460.5|13455.9|245
1624371600000|2021-06-22 14:20:00|13462.5|13456.5|13459.5|13453.5|13462.5|13457.7|13456.7|13451.9|334
1624371900000|2021-06-22 14:25:00|13459.4|13453.4|13461.4|13455.4|13461.5|13456.9|13458.3|13453.4|284
1624372200000|2021-06-22 14:30:00|13459.9|13456.9|13461.3|13455.3|13461.5|13456.9|13458.3|13453.5|258
1624372500000|2021-06-22 14:35:00|13461.2|13455.2|13460.1|13457.1|13463.9|13458.4|13458|13453.3|298
1624372800000|2021-06-22 14:40:00|13460|13457|13462|13459|13463.9|13459.5|13459.6|13455.1|278
1624373100000|2021-06-22 14:45:00|13461.9|13458.9|13462|13459|13463.8|13459.1|13460.9|13456.6|212
1624373400000|2021-06-22 14:50:00|13461.9|13458.9|13463.9|13460.9|13467.4|13463.1|13461.9|13457.6|240
1624373700000|2021-06-22 14:55:00|13463.8|13460.8|13466.5|13463.5|13468.8|13464.3|13463.2|13459.3|276
1624374000000|2021-06-22 15:00:00|13466.6|13463.6|13466.5|13463.5|13468.4|13464|13463.8|13459.2|313
1624374300000|2021-06-22 15:05:00|13468|13462|13462.9|13459.9|13468|13463.8|13462.9|13458.4|237
1624374600000|2021-06-22 15:10:00|13463|13460|13462.3|13456.3|13464|13460|13458.1|13453.6|277
1624374900000|2021-06-22 15:15:00|13460.6|13457.6|13462.3|13459.3|13464.1|13459.5|13459.1|13454.7|268
1624375200000|2021-06-22 15:20:00|13462.2|13459.2|13460.8|13457.8|13465.2|13461.1|13460.4|13456.1|227
1624375500000|2021-06-22 15:25:00|13460.9|13457.9|13465.3|13462.3|13466.9|13462.4|13460.5|13456.5|127
1624375800000|2021-06-22 15:30:00|13465.2|13462.2|13464.9|13461.9|13466.5|13462.8|13464.3|13459.9|142
1624376100000|2021-06-22 15:35:00|13464.8|13461.8|13465.9|13462.9|13467.8|13463.8|13464.7|13461|198
1624376400000|2021-06-22 15:40:00|13465.8|13462.8|13464.2|13461.2|13467.6|13463.2|13463.7|13459.7|205
1624376700000|2021-06-22 15:45:00|13464.3|13461.3|13464.6|13461.6|13466.6|13462.1|13463.6|13459.4|144
1624377000000|2021-06-22 15:50:00|13464.5|13461.5|13462.4|13459.4|13465.6|13461.6|13460.6|13456.7|229
1624377300000|2021-06-22 15:55:00|13462.2|13459.2|13460.6|13457.6|13463|13459.2|13459.9|13455.7|212
1624377600000|2021-06-22 16:00:00|13460.5|13457.5|13460.9|13454.9|13462.6|13458|13458.3|13454.2|221
1624377900000|2021-06-22 16:05:00|13460.8|13454.8|13460.9|13454.9|13461.3|13457.1|13458.1|13453.6|163
1624378200000|2021-06-22 16:10:00|13460.8|13454.8|13459.2|13456.2|13461.5|13457.1|13459.2|13454.6|133
1624378500000|2021-06-22 16:15:00|13459.3|13456.3|13457.4|13451.4|13462.5|13457.1|13456|13451.1|212
1624378800000|2021-06-22 16:20:00|13457.5|13451.5|13454.5|13448.5|13458|13453.3|13452.5|13447.7|280
1624379100000|2021-06-22 16:25:00|13454.6|13448.6|13451.2|13445.2|13454.7|13450.1|13449.8|13445|148
1624379400000|2021-06-22 16:30:00|13451.3|13445.3|13451.6|13445.6|13454.6|13449.8|13449.7|13445.3|200
1624379700000|2021-06-22 16:35:00|13451.5|13445.5|13449.3|13443.3|13452.9|13447.9|13447.7|13443.1|214
1624380000000|2021-06-22 16:40:00|13449.2|13443.2|13452.4|13446.4|13452.5|13447.5|13447.9|13443.1|186
1624380300000|2021-06-22 16:45:00|13452.3|13446.3|13451.1|13445.1|13452.6|13448.1|13449.4|13444.5|156
1624380600000|2021-06-22 16:50:00|13451.2|13445.2|13453|13447|13453.1|13448.3|13450.1|13445.2|145
1624380900000|2021-06-22 16:55:00|13453.1|13447.1|13449.4|13443.4|13453.6|13447.7|13447|13442.4|236
1624381200000|2021-06-22 17:00:00|13447.9|13444.9|13450.8|13444.8|13450.9|13446.2|13446.6|13442.2|243
1624381500000|2021-06-22 17:05:00|13450.9|13444.9|13450.3|13447.3|13452.4|13447.9|13449.6|13444.8|107
1624381800000|2021-06-22 17:10:00|13450.2|13447.2|13450.6|13444.6|13451.9|13447.2|13449.1|13444.1|166
1624382100000|2021-06-22 17:15:00|13450.5|13444.5|13448.5|13442.5|13451.6|13447.1|13448.4|13442.4|162
1624382400000|2021-06-22 17:20:00|13448.4|13442.4|13446.4|13443.4|13449.7|13444.7|13446.4|13441.8|140
1624382700000|2021-06-22 17:25:00|13446.5|13443.5|13448.2|13442.2|13448.5|13443.7|13446.3|13441.7|113
1624383000000|2021-06-22 17:30:00|13448.3|13442.3|13446.6|13443.6|13448.9|13444.3|13446.2|13441.6|113
1624383300000|2021-06-22 17:35:00|13446.5|13443.5|13446.4|13443.4|13448.5|13444.1|13445.4|13440.9|139
1624383600000|2021-06-22 17:40:00|13447.9|13441.9|13447|13441|13448|13443.5|13445.1|13440.7|112
1624383900000|2021-06-22 17:45:00|13446.9|13440.9|13445.7|13439.7|13448.1|13443.7|13443.9|13439.3|141
1624384200000|2021-06-22 17:50:00|13444.3|13441.3|13450.4|13444.4|13450.4|13444.4|13444.2|13440.9|131
1624384500000|2021-06-22 17:55:00|13450.8|13444.8|13450.1|13444.1|13451.9|13446.8|13448.5|13443.7|135
1624384800000|2021-06-22 18:00:00|13449.9|13443.9|13447.7|13441.7|13450.3|13445.5|13447.6|13441.6|130
1624385100000|2021-06-22 18:05:00|13447.8|13441.8|13446.6|13443.6|13448.3|13443.8|13446.3|13441.5|85
1624385400000|2021-06-22 18:10:00|13446.7|13443.7|13445.9|13442.9|13448.3|13443.7|13445.5|13441|140
1624385700000|2021-06-22 18:15:00|13445.7|13442.7|13446.8|13443.8|13448.6|13444.2|13445.7|13441.3|88
1624386000000|2021-06-22 18:20:00|13446.7|13443.7|13446.1|13443.1|13448.4|13443.8|13445.9|13441.5|103
1624386300000|2021-06-22 18:25:00|13446|13443|13447.6|13441.6|13448.1|13443.6|13445.8|13441.4|112
1624386600000|2021-06-22 18:30:00|13447.7|13441.7|13445.3|13439.3|13447.7|13443.3|13443.9|13438.9|116
1624386900000|2021-06-22 18:35:00|13445.2|13439.2|13442.8|13439.8|13446|13441.4|13442.7|13438.2|160
1624387200000|2021-06-22 18:40:00|13442.7|13439.7|13444.8|13438.8|13445.2|13441.1|13439.6|13434.8|177
1624387500000|2021-06-22 18:45:00|13444.7|13438.7|13446|13440|13446|13440.5|13443.1|13438.7|99
1624387800000|2021-06-22 18:50:00|13445.9|13439.9|13444.9|13441.9|13446.5|13442|13444.5|13439.9|103
1624388100000|2021-06-22 18:55:00|13445|13442|13446.3|13440.3|13446.5|13442|13444.5|13439.2|112
1624388400000|2021-06-22 19:00:00|13446.5|13440.5|13441.2|13435.2|13446.7|13440.7|13439.9|13435.1|178
1624388700000|2021-06-22 19:05:00|13439.5|13436.5|13436.5|13430.5|13441.7|13436.7|13436.2|13430.3|230
1624389000000|2021-06-22 19:10:00|13436.7|13430.7|13440.6|13434.6|13440.7|13436|13436.7|13430.7|186
1624389300000|2021-06-22 19:15:00|13440.7|13434.7|13439.8|13433.8|13441.3|13436.8|13437.8|13433.3|149
1624389600000|2021-06-22 19:20:00|13439.9|13433.9|13439.5|13433.5|13441.1|13436.2|13437.9|13432.9|162
1624389900000|2021-06-22 19:25:00|13439.4|13433.4|13438.8|13432.8|13439.5|13434.9|13436.5|13431.5|209
1624390200000|2021-06-22 19:30:00|13439.2|13433.2|13440.6|13434.6|13441|13436.4|13437.7|13433|152
1624390500000|2021-06-22 19:35:00|13440.8|13434.8|13440.7|13434.7|13441.4|13436.8|13439.1|13434.6|94
1624390800000|2021-06-22 19:40:00|13440.6|13434.6|13441.5|13435.5|13441.5|13435.7|13438.5|13433.5|131
1624391100000|2021-06-22 19:45:00|13441.4|13435.4|13441.3|13435.3|13441.7|13436.5|13438.5|13433.9|139
1624391400000|2021-06-22 19:50:00|13441.4|13435.4|13440|13437|13441.8|13437.3|13439.4|13434.5|153
1624391700000|2021-06-22 19:55:00|13441.2|13435.2|13442.5|13439.5|13444.1|13439.6|13439.7|13434.6|213
1624392000000|2021-06-22 20:00:00|13442.4|13439.4|13444.2|13438.2|13444.4|13439.7|13442.4|13438|115
1624392300000|2021-06-22 20:05:00|13444.3|13438.3|13445.9|13439.9|13446.3|13440.3|13442.6|13438.1|83
1624392600000|2021-06-22 20:10:00|13446|13440|13445.7|13439.7|13446.3|13441.5|13444|13439.5|73
1624392900000|2021-06-22 20:15:00|13444.2|13441.2|13444.1|13438.1|13446.1|13441.2|13444|13438|101
1624393200000|2021-06-22 20:20:00|13444|13438|13442.8|13436.8|13444.1|13439.2|13442.2|13436.8|97
1624393500000|2021-06-22 20:25:00|13442.9|13436.9|13443.7|13437.7|13443.9|13437.9|13442.1|13436.1|131
1624393800000|2021-06-22 20:30:00|13443.6|13437.6|13444.2|13438.2|13444.5|13438.5|13442.8|13436.8|135
1624394100000|2021-06-22 20:35:00|13444.3|13438.3|13444|13438|13444.4|13439.8|13442.8|13437.9|94
1624394400000|2021-06-22 20:40:00|13444.2|13438.2|13443.9|13437.9|13444.8|13440|13442.9|13437.4|100
1624394700000|2021-06-22 20:45:00|13444.1|13438.1|13444.2|13438.2|13446.1|13439.5|13443.7|13437.7|101
1624395000000|2021-06-22 20:50:00|13444.1|13438.1|13443.8|13437.8|13444.9|13438.9|13443.5|13437.5|88
1624395300000|2021-06-22 20:55:00|13444.1|13438.1|13447.1|13440.2|13447.5|13440.4|13444.1|13437.6|209
1624395600000|2021-06-22 21:00:00|13446.9|13438.8|13448.5|13433.5|13450.5|13439.1|13445.3|13432.9|54
1624395900000|2021-06-22 21:05:00|13448.7|13433.7|13449.1|13434.1|13451.9|13436.9|13447.5|13432.5|134
1624396200000|2021-06-22 21:10:00|13449.5|13434.5|13449.8|13434.8|13452.1|13437.1|13446.7|13431.7|159
1624396500000|2021-06-22 21:15:00|13450.1|13435.1|13449.7|13434.7|13451.6|13436.6|13448.6|13433.6|92
1624396800000|2021-06-22 21:20:00|13450|13435|13450.1|13435.1|13450.8|13435.8|13448.4|13433.4|108
1624397100000|2021-06-22 21:25:00|13450.6|13435.6|13449.1|13434.1|13451.1|13436.1|13448.7|13433.7|117
1624397400000|2021-06-22 21:30:00|13449.7|13434.7|13443.9|13428.9|13449.7|13434.7|13443.4|13428.4|371
1624397700000|2021-06-22 21:35:00|13444|13429|13444.3|13429.3|13447.6|13432.6|13442.3|13427.3|159
1624398000000|2021-06-22 21:40:00|13444.6|13429.6|13446.1|13431.9|13448.5|13433.6|13443|13428|255
1624398300000|2021-06-22 21:45:00|13446.5|13431.6|13446.1|13431.1|13448|13433.6|13444.3|13429.5|275
1624398600000|2021-06-22 21:50:00|13446.7|13433.5|13446|13431|13448.4|13434.2|13443.2|13429.4|204
1624398900000|2021-06-22 21:55:00|13446.1|13431.1|13437.5|13427.1|13448.8|13434.4|13437.5|13427.1|171
1624399200000|2021-06-22 22:00:00|13437.4|13426.9|13437|13429|13445.8|13430.8|13434.5|13426.5|307
1624399500000|2021-06-22 22:05:00|13436.7|13428.8|13445.9|13437.8|13447.3|13438.8|13436|13428.4|208
1624399800000|2021-06-22 22:10:00|13445.3|13438.5|13444.6|13438.6|13447.2|13438.9|13444.3|13436.2|113
1624400100000|2021-06-22 22:15:00|13444.7|13438.7|13445.6|13438.2|13447|13439|13444.1|13436.2|152
1624400400000|2021-06-22 22:20:00|13445.1|13438.4|13444.3|13437.7|13447.2|13438.5|13443.6|13436.2|138
1624400700000|2021-06-22 22:25:00|13444|13438|13445.3|13439.1|13447.1|13439.3|13443.9|13435.5|121
1624401000000|2021-06-22 22:30:00|13445.8|13438.7|13447.1|13437.6|13448.2|13439.8|13444.9|13437.6|132
1624401300000|2021-06-22 22:35:00|13446.2|13438.6|13444.8|13438.8|13449.5|13439.7|13444.4|13437.4|158
1624401600000|2021-06-22 22:40:00|13445.1|13439.1|13444.9|13438.9|13447.2|13439.4|13444.5|13437.9|92
1624401900000|2021-06-22 22:45:00|13445|13439|13444.8|13438.8|13446.6|13439.5|13444.5|13437.5|96
1624402200000|2021-06-22 22:50:00|13444.5|13438.5|13445|13439|13447|13439.3|13444.3|13438.1|108
1624402500000|2021-06-22 22:55:00|13445.1|13439.1|13445.5|13438.7|13447.2|13439.5|13444.4|13438.1|102
1624402800000|2021-06-22 23:00:00|13445.6|13439.4|13445.5|13439.5|13445.8|13439.8|13444|13438|140
1624403100000|2021-06-22 23:05:00|13445.4|13439.4|13445.4|13439.4|13446.3|13440.3|13445|13439|145
1624403400000|2021-06-22 23:10:00|13445.1|13439.1|13443.8|13437.8|13445.8|13439.8|13443.7|13437.7|149
1624403700000|2021-06-22 23:15:00|13444|13438|13444.9|13438.9|13445.3|13439.3|13443|13437|124
1624404000000|2021-06-22 23:20:00|13444.7|13438.7|13445.4|13439.4|13445.4|13440.4|13443.3|13438.5|91
1624404300000|2021-06-22 23:25:00|13445.3|13439.3|13444.2|13438.2|13445.7|13439.7|13443.8|13437.8|104
1624404600000|2021-06-22 23:30:00|13444.1|13438.1|13443.4|13437.4|13444.3|13438.3|13441.2|13436.4|132
1624404900000|2021-06-22 23:35:00|13443.3|13437.3|13441.9|13435.9|13443.8|13439|13441.7|13435.8|116
1624405200000|2021-06-22 23:40:00|13442|13436|13442.8|13436.8|13444.2|13439.4|13438.4|13433.4|200
1624405500000|2021-06-22 23:45:00|13442.7|13436.7|13440.2|13437.2|13442.7|13437.3|13440.1|13435.3|89
1624405800000|2021-06-22 23:50:00|13440.1|13437.1|13443.3|13437.3|13443.5|13437.6|13440.1|13435.6|105
1624406100000|2021-06-22 23:55:00|13443.2|13437.2|13443|13440|13445.7|13440|13441.7|13437.2|122
1624406400000|2021-06-23 00:00:00|13444.6|13438.6|13440.5|13437.5|13444.6|13440.2|13439.9|13435.5|278
1624406700000|2021-06-23 00:05:00|13440.4|13437.4|13441.1|13438.1|13443.9|13439.3|13438.6|13434.1|202
1624407000000|2021-06-23 00:10:00|13440.9|13437.9|13439.8|13433.8|13442.1|13437.9|13437.4|13433.1|225
1624407300000|2021-06-23 00:15:00|13439.7|13433.7|13439.5|13436.5|13441.5|13438.3|13436.7|13432.3|170
1624407600000|2021-06-23 00:20:00|13439.6|13436.6|13445|13442|13446.6|13442.4|13439.6|13435.2|204
1624407900000|2021-06-23 00:25:00|13445.1|13442.1|13445|13442|13447.2|13443|13442.9|13438.4|201
1624408200000|2021-06-23 00:30:00|13445.1|13442.1|13442.2|13436.2|13446.5|13442.1|13439.8|13435.2|257
1624408500000|2021-06-23 00:35:00|13442.3|13436.3|13441.2|13438.2|13444.9|13440.2|13440.4|13435.9|180
1624408800000|2021-06-23 00:40:00|13441.1|13438.1|13445.5|13442.5|13447|13442.6|13440.7|13436|183
1624409100000|2021-06-23 00:45:00|13445.6|13442.6|13442.3|13439.3|13447.2|13442.8|13442.3|13438.4|219
1624409400000|2021-06-23 00:50:00|13442.4|13439.4|13442.6|13439.6|13445|13440.7|13441.3|13436.7|166
1624409700000|2021-06-23 00:55:00|13442.5|13439.5|13442.2|13439.2|13444.7|13440.4|13442.1|13437.7|129
1624410000000|2021-06-23 01:00:00|13442.1|13439.1|13442.5|13436.5|13443.8|13439.3|13440.4|13435.9|200
1624410300000|2021-06-23 01:05:00|13442.4|13436.4|13446.5|13440.5|13447|13442.6|13440.6|13436.3|302
1624410600000|2021-06-23 01:10:00|13444.8|13441.8|13446.2|13440.2|13447.4|13442.8|13442.7|13438.2|250
1624410900000|2021-06-23 01:15:00|13446.3|13440.3|13445.4|13439.4|13447.2|13442.5|13443.3|13438.7|268
1624411200000|2021-06-23 01:20:00|13444|13441|13446.4|13443.4|13448|13443.6|13443.1|13439.3|265
1624411500000|2021-06-23 01:25:00|13446.3|13443.3|13448.1|13445.1|13449.7|13445.4|13446.2|13441.9|235
1624411800000|2021-06-23 01:30:00|13448|13445|13450.4|13447.4|13452|13447.5|13447.1|13443.3|253
1624412100000|2021-06-23 01:35:00|13450.3|13447.3|13455.3|13452.3|13456.9|13452.4|13449.5|13445.5|283
1624412400000|2021-06-23 01:40:00|13455.2|13452.2|13455.5|13452.5|13456.9|13452.5|13454.8|13450.5|147
1624412700000|2021-06-23 01:45:00|13455.6|13452.6|13458.3|13455.3|13459.6|13455.5|13455.3|13452.3|184
1624413000000|2021-06-23 01:50:00|13458.4|13455.4|13458.4|13455.4|13462.4|13458|13458|13454.3|259
1624413300000|2021-06-23 01:55:00|13458.3|13455.3|13459.3|13456.3|13460.4|13456.3|13457|13452.6|204
1624413600000|2021-06-23 02:00:00|13459.2|13456.2|13459.5|13456.5|13462.1|13459.1|13459|13454.5|233
1624413900000|2021-06-23 02:05:00|13459.4|13456.4|13460.4|13457.4|13462.5|13457.4|13457.8|13453.3|224
1624414200000|2021-06-23 02:10:00|13460.3|13457.3|13462.1|13459.1|13463.8|13459.3|13460.1|13455.9|185
1624414500000|2021-06-23 02:15:00|13462|13459|13457.4|13454.4|13462.6|13459|13456.1|13453.1|196
1624414800000|2021-06-23 02:20:00|13457.3|13454.3|13462.4|13459.4|13464|13459.4|13456.9|13453.4|178
1624415100000|2021-06-23 02:25:00|13462.3|13459.3|13461.9|13458.9|13464.6|13460.2|13461.1|13456.6|190
1624415400000|2021-06-23 02:30:00|13461.8|13458.8|13460.6|13457.6|13463.7|13459.3|13460.1|13456.2|158
1624415700000|2021-06-23 02:35:00|13460.4|13457.4|13460.9|13457.9|13462.4|13458.1|13458.9|13454.3|225
1624416000000|2021-06-23 02:40:00|13461|13458|13464.5|13461.5|13466.2|13461.5|13460.8|13457.2|228
1624416300000|2021-06-23 02:45:00|13464.4|13461.4|13464.8|13461.8|13467|13462.5|13463.2|13459.9|206
1624416600000|2021-06-23 02:50:00|13464.9|13461.9|13463.5|13460.5|13466.1|13462.2|13461.3|13457.1|196
1624416900000|2021-06-23 02:55:00|13463.4|13460.4|13464.1|13461.1|13465.8|13461.4|13463.2|13458.6|120
1624417200000|2021-06-23 03:00:00|13464|13461|13459|13456|13464|13461|13458.1|13454.7|228
1624417500000|2021-06-23 03:05:00|13458.9|13455.9|13459.4|13456.4|13460.3|13457.3|13457.9|13454.2|162
1624417800000|2021-06-23 03:10:00|13459.3|13456.3|13458.2|13455.2|13461.1|13456.6|13456.5|13452|185
1624418100000|2021-06-23 03:15:00|13458.1|13455.1|13460|13457|13460.7|13457.7|13458|13455|134
1624418400000|2021-06-23 03:20:00|13459.9|13456.9|13462.3|13459.3|13462.6|13459.6|13458.9|13455.9|116
1624418700000|2021-06-23 03:25:00|13462.2|13459.2|13462.1|13459.1|13464.1|13461.1|13461.9|13457.7|174
1624419000000|2021-06-23 03:30:00|13462.2|13459.2|13465|13462|13467.1|13462.7|13461.4|13457|171
1624419300000|2021-06-23 03:35:00|13465.8|13459.8|13464.4|13461.4|13467.7|13463.5|13463.9|13459.7|183
1624419600000|2021-06-23 03:40:00|13464.3|13461.3|13464.1|13461.1|13466.1|13461.9|13464|13459.6|92
1624419900000|2021-06-23 03:45:00|13464|13461|13463.8|13460.8|13466.2|13462.2|13463.1|13459.4|151
1624420200000|2021-06-23 03:50:00|13463.7|13460.7|13463.2|13460.2|13466.2|13461.9|13462.9|13458.7|151
1624420500000|2021-06-23 03:55:00|13463.1|13460.1|13461.3|13458.3|13463.5|13460.5|13461|13456.9|125
1624420800000|2021-06-23 04:00:00|13461.4|13458.4|13462.8|13459.8|13464.8|13460.2|13460.6|13456.3|145
1624421100000|2021-06-23 04:05:00|13462.5|13459.5|13461|13458|13464.2|13459.6|13460.9|13456.5|114
1624421400000|2021-06-23 04:10:00|13460.9|13457.9|13464.8|13458.8|13464.8|13460.4|13460.9|13456.6|114
1624421700000|2021-06-23 04:15:00|13464.7|13458.7|13462.8|13456.8|13464.9|13460.4|13459.8|13455.5|160
1624422000000|2021-06-23 04:20:00|13462.9|13456.9|13458.7|13455.7|13462.9|13458.1|13458.5|13454.1|161
1624422300000|2021-06-23 04:25:00|13458.8|13455.8|13458.1|13455.1|13460.9|13456.6|13458.1|13454.3|102
1624422600000|2021-06-23 04:30:00|13458.2|13455.2|13457.9|13454.9|13459.4|13455.4|13457.3|13453.1|82
1624422900000|2021-06-23 04:35:00|13457.8|13454.8|13458.5|13455.5|13458.6|13455.6|13456|13451.8|105
1624423200000|2021-06-23 04:40:00|13458.4|13455.4|13457.6|13454.6|13459.9|13455.9|13456.9|13452.5|102
1624423500000|2021-06-23 04:45:00|13457.5|13454.5|13458.2|13455.2|13458.5|13455.5|13457.2|13454.2|82
1624423800000|2021-06-23 04:50:00|13458.3|13455.3|13458|13455|13458.5|13455.5|13457.1|13454.1|103
1624424100000|2021-06-23 04:55:00|13458.1|13455.1|13460.1|13454.1|13460.6|13456.4|13457.8|13453.2|124
1624424400000|2021-06-23 05:00:00|13459.9|13453.9|13462.2|13459.2|13467.6|13463.1|13458.8|13453.7|253
1624424700000|2021-06-23 05:05:00|13462.1|13459.1|13468.9|13465.9|13469.5|13466|13461.5|13457.8|219
1624425000000|2021-06-23 05:10:00|13468.8|13465.8|13465.8|13462.8|13468.9|13465.9|13463.7|13459.5|167
1624425300000|2021-06-23 05:15:00|13465.9|13462.9|13464.2|13461.2|13465.9|13462.9|13464|13459.6|100
1624425600000|2021-06-23 05:20:00|13464.3|13461.3|13466.5|13463.5|13468.3|13464|13464.2|13459.7|111
1624425900000|2021-06-23 05:25:00|13466.6|13463.6|13469.8|13466.8|13470.5|13466.9|13464.2|13460.6|168
1624426200000|2021-06-23 05:30:00|13469.9|13466.9|13472|13469|13475|13470.7|13468.8|13464.4|281
1624426500000|2021-06-23 05:35:00|13471.9|13468.9|13469.6|13466.6|13473.3|13469|13468.2|13464|185
1624426800000|2021-06-23 05:40:00|13469.5|13466.5|13469.1|13466.1|13470.9|13466.6|13467.8|13463.5|140
1624427100000|2021-06-23 05:45:00|13469.3|13466.3|13467|13464|13472.8|13468.4|13466.6|13462.3|205
1624427400000|2021-06-23 05:50:00|13468.5|13462.5|13465.9|13459.9|13469.2|13464.7|13463.9|13459.6|227
1624427700000|2021-06-23 05:55:00|13465.8|13459.8|13466.3|13460.3|13467.5|13463.3|13464|13459.5|231
1624428000000|2021-06-23 06:00:00|13466.4|13460.4|13462.9|13456.9|13467.3|13462.8|13460.8|13456.2|353
1624428300000|2021-06-23 06:05:00|13461.9|13458.9|13463.3|13460.3|13466.3|13461.5|13461.2|13456.8|243
1624428600000|2021-06-23 06:10:00|13463.2|13460.2|13462.8|13459.8|13466.6|13462|13461.1|13457|249
1624428900000|2021-06-23 06:15:00|13464.7|13458.7|13469.6|13463.6|13469.7|13465.4|13462.2|13457.8|270
1624429200000|2021-06-23 06:20:00|13469.7|13463.7|13468.4|13465.4|13469.8|13465.6|13466.7|13462.9|154
1624429500000|2021-06-23 06:25:00|13468.1|13465.1|13465.9|13462.9|13469.7|13465.2|13465.9|13461.7|217
1624429800000|2021-06-23 06:30:00|13465.8|13462.8|13465.1|13462.1|13467.1|13463.1|13464.1|13460.6|249
1624430100000|2021-06-23 06:35:00|13465|13462|13459|13456|13466.5|13462|13457.9|13453.9|242
1624430400000|2021-06-23 06:40:00|13458.9|13455.9|13455.5|13452.5|13459|13456|13455.1|13451.1|208
1624430700000|2021-06-23 06:45:00|13455.6|13452.6|13454.5|13451.5|13458.3|13454|13454.2|13450.5|243
1624431000000|2021-06-23 06:50:00|13454.4|13451.4|13455.8|13452.8|13457|13453|13453|13448.9|238
1624431300000|2021-06-23 06:55:00|13455.9|13452.9|13459.6|13453.6|13461.4|13456.9|13455.6|13452.5|256
1624431600000|2021-06-23 07:00:00|13459.7|13453.7|13461|13455|13462.5|13458|13457.5|13452.7|370
1624431900000|2021-06-23 07:05:00|13461.1|13455.1|13459.9|13456.9|13461.5|13457.2|13457|13451.7|287
1624432200000|2021-06-23 07:10:00|13459.8|13456.8|13464.2|13458.2|13464.4|13459.7|13459.8|13455.4|248
1624432500000|2021-06-23 07:15:00|13464.3|13458.3|13457.9|13454.9|13467.2|13461.8|13457.7|13453.6|433
1624432800000|2021-06-23 07:20:00|13458|13455|13458|13455|13460.7|13456.2|13456.4|13452|258
1624433100000|2021-06-23 07:25:00|13457.8|13454.8|13461.1|13455.1|13464.4|13458.4|13456.1|13451.7|251
1624433400000|2021-06-23 07:30:00|13461.2|13455.2|13461.1|13455.1|13461.4|13456.3|13456|13450|349
1624433700000|2021-06-23 07:35:00|13461.2|13455.2|13460.2|13457.2|13462.5|13458.2|13458.6|13454|306
1624434000000|2021-06-23 07:40:00|13460.1|13457.1|13459.1|13456.1|13461.4|13457.2|13456.9|13452.7|296
1624434300000|2021-06-23 07:45:00|13459|13456|13461.8|13455.8|13462|13457.4|13458.4|13454|214
1624434600000|2021-06-23 07:50:00|13461.7|13455.7|13463.5|13457.5|13463.5|13459|13459.5|13455.2|217
1624434900000|2021-06-23 07:55:00|13463.4|13457.4|13461.3|13458.3|13463.5|13459.1|13459.1|13454.6|240
1624435200000|2021-06-23 08:00:00|13461.2|13458.2|13460.9|13457.9|13462.9|13458.5|13458.4|13453.4|259
1624435500000|2021-06-23 08:05:00|13461|13458|13461.9|13458.9|13463.5|13459|13459.2|13454.7|212
1624435800000|2021-06-23 08:10:00|13462|13459|13461.6|13458.6|13463.5|13459.2|13461.1|13456.5|171
1624436100000|2021-06-23 08:15:00|13461.5|13458.5|13456.2|13453.2|13462|13459|13456.1|13452.6|216
1624436400000|2021-06-23 08:20:00|13456.1|13453.1|13458.4|13452.4|13460.3|13456.3|13455.2|13450.9|295
1624436700000|2021-06-23 08:25:00|13458.3|13452.3|13460.2|13454.2|13460.2|13456.1|13455.8|13451.2|264
1624437000000|2021-06-23 08:30:00|13460.3|13454.3|13461.3|13455.3|13461.4|13456.8|13455.5|13450.9|264
1624437300000|2021-06-23 08:35:00|13461.4|13455.4|13460.2|13454.2|13461.4|13456.8|13456.1|13451.8|327
1624437600000|2021-06-23 08:40:00|13460.5|13454.5|13461.1|13455.1|13463.5|13459.1|13457.6|13453.1|290
1624437900000|2021-06-23 08:45:00|13459.5|13456.5|13459.5|13453.5|13462.6|13458.1|13457.6|13453.2|241
1624438200000|2021-06-23 08:50:00|13459.4|13453.4|13458.2|13455.2|13461.9|13457.3|13457.8|13453.3|166
1624438500000|2021-06-23 08:55:00|13458.3|13455.3|13460.8|13457.8|13462.6|13458.2|13455.9|13451.3|240
1624438800000|2021-06-23 09:00:00|13460.7|13457.7|13458.7|13452.7|13462.6|13458.2|13457.8|13452.6|343
1624439100000|2021-06-23 09:05:00|13457.1|13454.1|13459|13456|13461.2|13456.7|13457.1|13452.7|180
1624439400000|2021-06-23 09:10:00|13458.9|13455.9|13459|13456|13460.7|13456.3|13457.4|13453.1|226
1624439700000|2021-06-23 09:15:00|13458.9|13455.9|13457.7|13451.7|13460.2|13456|13455.3|13451.1|215
1624440000000|2021-06-23 09:20:00|13457.8|13451.8|13453.3|13450.3|13457.8|13453.1|13453|13448.5|166
1624440300000|2021-06-23 09:25:00|13453.4|13450.4|13455.7|13449.7|13456.8|13452.3|13453|13448.3|225
1624440600000|2021-06-23 09:30:00|13454|13451|13455.1|13452.1|13457.1|13453.3|13453.7|13449.7|161
1624440900000|2021-06-23 09:35:00|13455.3|13452.3|13454.4|13451.4|13455.8|13452.3|13453.8|13449.5|157
1624441200000|2021-06-23 09:40:00|13454.5|13451.5|13452.5|13449.5|13457.8|13453.4|13452.4|13449.3|161
1624441500000|2021-06-23 09:45:00|13452.6|13449.6|13453.8|13450.8|13454.1|13451.1|13451|13447.8|161
1624441800000|2021-06-23 09:50:00|13453.9|13450.9|13453.4|13450.4|13453.9|13450.9|13453.2|13450.2|134
1624442100000|2021-06-23 09:55:00|13453.5|13450.5|13452.8|13449.8|13455.7|13451.9|13452.6|13448.3|180
1624442400000|2021-06-23 10:00:00|13452.7|13449.7|13454.7|13448.7|13456.1|13450.6|13449.9|13445.1|254
1624442700000|2021-06-23 10:05:00|13453.6|13450.6|13453.3|13450.3|13454.8|13450.9|13452.5|13448|122
1624443000000|2021-06-23 10:10:00|13453.2|13450.2|13457.2|13451.2|13457.6|13453.1|13452.3|13447.8|267
1624443300000|2021-06-23 10:15:00|13455.4|13452.4|13449.9|13446.9|13455.4|13452.4|13446.3|13441.8|239
1624443600000|2021-06-23 10:20:00|13450|13447|13445.8|13442.8|13451.2|13447|13445.7|13442.4|186
1624443900000|2021-06-23 10:25:00|13445.7|13442.7|13446.5|13443.5|13448.6|13444.2|13444.9|13441|224
1624444200000|2021-06-23 10:30:00|13446.6|13443.6|13447.8|13444.8|13449.5|13445|13446.4|13443.4|173
1624444500000|2021-06-23 10:35:00|13447.9|13444.9|13445.5|13442.5|13449.4|13445.1|13445.4|13440.6|168
1624444800000|2021-06-23 10:40:00|13445.4|13442.4|13447.6|13444.6|13449.5|13445|13444.9|13440.2|197
1624445100000|2021-06-23 10:45:00|13447.5|13444.5|13447.5|13444.5|13449.4|13445|13445.4|13441.3|187
1624445400000|2021-06-23 10:50:00|13447.4|13444.4|13446.9|13443.9|13449.2|13444.6|13446.6|13442.4|126
1624445700000|2021-06-23 10:55:00|13446.8|13443.8|13447.1|13444.1|13448.5|13444.3|13446.7|13442.4|102
1624446000000|2021-06-23 11:00:00|13447.3|13444.3|13447.8|13444.8|13449.7|13445.4|13447.1|13443.4|132
1624446300000|2021-06-23 11:05:00|13447.9|13444.9|13451.1|13448.1|13452.6|13448.4|13447.8|13443.5|224
1624446600000|2021-06-23 11:10:00|13451|13448|13454|13451|13455|13451|13450.5|13447.4|259
1624446900000|2021-06-23 11:15:00|13453.9|13450.9|13453.3|13450.3|13456|13451.3|13452.8|13448.4|238
1624447200000|2021-06-23 11:20:00|13453.4|13450.4|13454.1|13451.1|13455.6|13452|13453.2|13449.6|223
1624447500000|2021-06-23 11:25:00|13454|13451|13452.9|13449.9|13454.2|13451|13452.2|13448.1|192
1624447800000|2021-06-23 11:30:00|13452.8|13449.8|13448.8|13442.8|13453.4|13450.4|13447.3|13442.7|190
1624448100000|2021-06-23 11:35:00|13448.6|13442.6|13449.7|13443.7|13450.6|13445.4|13443.9|13439.3|340
1624448400000|2021-06-23 11:40:00|13449.8|13443.8|13444.8|13441.8|13450.3|13445.9|13444.6|13440.5|250
1624448700000|2021-06-23 11:45:00|13444.9|13441.9|13447|13444|13447.8|13444|13444.7|13440.9|219
1624449000000|2021-06-23 11:50:00|13446.9|13443.9|13450.1|13447.1|13452.1|13447.6|13446.3|13442.1|321
1624449300000|2021-06-23 11:55:00|13450|13447|13449.5|13446.5|13452|13447.5|13445.3|13440.8|290
1624449600000|2021-06-23 12:00:00|13449.6|13446.6|13449.5|13443.5|13451.4|13447.3|13447|13442.4|351
1624449900000|2021-06-23 12:05:00|13449.6|13443.6|13447.4|13444.4|13449.7|13445.3|13446.5|13442|285
1624450200000|2021-06-23 12:10:00|13447.5|13444.5|13442.6|13439.6|13448.6|13444.5|13442|13438.4|306
1624450500000|2021-06-23 12:15:00|13442.9|13439.9|13442.9|13439.9|13444.8|13440.7|13440.7|13437.3|225
1624450800000|2021-06-23 12:20:00|13443.1|13440.1|13443.7|13440.7|13445.2|13441.2|13440.9|13436.5|232
1624451100000|2021-06-23 12:25:00|13443.8|13440.8|13443|13437|13444|13441|13441|13436.3|137
1624451400000|2021-06-23 12:30:00|13443.1|13437.1|13447.2|13441.2|13447.2|13442.3|13441|13436.5|233
1624451700000|2021-06-23 12:35:00|13447.3|13441.3|13446.8|13443.8|13450.3|13445|13445.7|13441.3|276
1624452000000|2021-06-23 12:40:00|13446.7|13443.7|13446.4|13443.4|13448.4|13444.2|13445.1|13440.7|231
1624452300000|2021-06-23 12:45:00|13446.5|13443.5|13446.5|13443.5|13448.4|13444.9|13445.6|13441.8|261
1624452600000|2021-06-23 12:50:00|13446.7|13443.7|13444.9|13441.9|13449.2|13445.4|13443.8|13440.8|264
1624452900000|2021-06-23 12:55:00|13445|13442|13444.4|13441.4|13446.4|13442.4|13442.9|13439.7|194
1624453200000|2021-06-23 13:00:00|13444.3|13441.3|13444|13441|13446.2|13441.8|13442|13437.9|231
1624453500000|2021-06-23 13:05:00|13443.9|13440.9|13444|13441|13445.6|13441.7|13442.9|13439.1|281
1624453800000|2021-06-23 13:10:00|13445.5|13439.5|13444.4|13441.4|13446.6|13442.1|13444|13439.5|207
1624454100000|2021-06-23 13:15:00|13444.3|13441.3|13445.2|13442.2|13446.1|13442.3|13443|13440|219
1624454400000|2021-06-23 13:20:00|13445.3|13442.3|13447.5|13441.5|13447.5|13443.3|13443|13440|203
1624454700000|2021-06-23 13:25:00|13447.4|13441.4|13444.4|13441.4|13447.4|13444.1|13443.5|13440.2|231
1624455000000|2021-06-23 13:30:00|13443.9|13440.9|13444.2|13441.2|13447.7|13443.8|13443.5|13440.5|256
1624455300000|2021-06-23 13:35:00|13444.3|13441.3|13441.9|13438.9|13448|13443.7|13441.5|13438.5|270
1624455600000|2021-06-23 13:40:00|13442|13439|13445.9|13439.9|13446.4|13441.8|13441.8|13437.6|274
1624455900000|2021-06-23 13:45:00|13445.7|13439.7|13439.2|13436.2|13445.7|13439.7|13436.2|13431.8|318
1624456200000|2021-06-23 13:50:00|13439.5|13436.5|13438.5|13432.5|13440.7|13436.7|13437|13431.5|266
1624456500000|2021-06-23 13:55:00|13438.4|13432.4|13434.7|13428.7|13438.4|13433|13433.2|13428.6|187
1624456800000|2021-06-23 14:00:00|13434.6|13428.6|13438|13435|13439|13435|13432.5|13428|283
1624457100000|2021-06-23 14:05:00|13438.1|13435.1|13436.9|13433.9|13438.3|13435.3|13434|13431|246
1624457400000|2021-06-23 14:10:00|13437|13434|13436.3|13433.3|13437.6|13434.6|13436.2|13433.2|172
1624457700000|2021-06-23 14:15:00|13436.2|13433.2|13434.4|13431.4|13436.4|13433.4|13434.1|13430|216
1624458000000|2021-06-23 14:20:00|13434.3|13431.3|13435.8|13432.8|13436.2|13433.2|13434.1|13431.1|202
1624458300000|2021-06-23 14:25:00|13435.9|13432.9|13440.5|13434.5|13441.8|13437.3|13434|13431|242
1624458600000|2021-06-23 14:30:00|13440.6|13434.6|13440.1|13437.1|13441.8|13437.7|13436.2|13432.2|221
1624458900000|2021-06-23 14:35:00|13439.6|13436.6|13442.5|13439.5|13442.6|13439.6|13439.1|13435.1|239
1624459200000|2021-06-23 14:40:00|13442.4|13439.4|13443.7|13440.7|13444.9|13440.7|13442|13438.7|173
1624459500000|2021-06-23 14:45:00|13443.6|13440.6|13445.2|13442.2|13447.6|13443|13443.6|13440.4|204
1624459800000|2021-06-23 14:50:00|13445.1|13442.1|13445.7|13442.7|13447.8|13443.5|13443.8|13439.6|190
1624460100000|2021-06-23 14:55:00|13445.8|13442.8|13447.1|13444.1|13447.2|13444.2|13443.4|13439.3|241
1624460400000|2021-06-23 15:00:00|13446.9|13443.9|13449.8|13443.8|13449.8|13445.4|13445|13441.1|322
1624460700000|2021-06-23 15:05:00|13448.3|13445.3|13450.5|13447.5|13450.6|13447.6|13447.2|13443.3|178
1624461000000|2021-06-23 15:10:00|13450.4|13447.4|13448.7|13445.7|13450.7|13447.7|13447.8|13444|192
1624461300000|2021-06-23 15:15:00|13448.6|13445.6|13449.9|13446.9|13451.5|13447|13447.6|13443|155
1624461600000|2021-06-23 15:20:00|13450|13447|13449.3|13446.3|13452.5|13448.1|13448.5|13444.1|171
1624461900000|2021-06-23 15:25:00|13449.2|13446.2|13449.8|13446.8|13450.2|13447.1|13448.1|13444|155
1624462200000|2021-06-23 15:30:00|13449.7|13446.7|13449.5|13446.5|13451|13446.9|13449|13444.7|167
1624462500000|2021-06-23 15:35:00|13449.6|13446.6|13449.9|13446.9|13451.7|13447.3|13448.8|13444.3|161
1624462800000|2021-06-23 15:40:00|13449.8|13446.8|13447.2|13444.2|13451|13446.9|13447|13442.1|171
1624463100000|2021-06-23 15:45:00|13447.3|13444.3|13447.2|13441.2|13449|13444.6|13445.7|13441|218
1624463400000|2021-06-23 15:50:00|13447.1|13441.1|13446.6|13443.6|13448.2|13443.8|13445.9|13441.1|191
1624463700000|2021-06-23 15:55:00|13446.7|13443.7|13446|13443|13448.3|13444.1|13445.9|13440.9|206
1624464000000|2021-06-23 16:00:00|13446.1|13443.1|13450.3|13444.3|13450.4|13445.2|13446|13441.5|179
1624464300000|2021-06-23 16:05:00|13450.2|13444.2|13451.1|13445.1|13451.2|13446.1|13448.7|13444.1|107
1624464600000|2021-06-23 16:10:00|13449.6|13446.6|13450.6|13444.6|13451.3|13446.8|13449.5|13444.4|136
1624464900000|2021-06-23 16:15:00|13450.5|13444.5|13449.5|13443.5|13451.3|13445.3|13447.8|13443.3|146
1624465200000|2021-06-23 16:20:00|13449.4|13443.4|13449.1|13443.1|13449.5|13444.6|13447.4|13442.7|108
1624465500000|2021-06-23 16:25:00|13449|13443|13448.8|13442.8|13449.3|13444.5|13447.2|13442|156
1624465800000|2021-06-23 16:30:00|13448.7|13442.7|13449.1|13443.1|13449.6|13445|13447.4|13442.6|154
1624466100000|2021-06-23 16:35:00|13449|13443|13452.5|13449.5|13454.5|13449.6|13449|13443|163
1624466400000|2021-06-23 16:40:00|13452.6|13449.6|13453.3|13447.3|13456.3|13450.3|13452.1|13446.8|199
1624466700000|2021-06-23 16:45:00|13453.2|13447.2|13454.5|13448.5|13455.7|13451.1|13453|13447|122
1624467000000|2021-06-23 16:50:00|13454.4|13448.4|13454.7|13448.7|13455|13450.3|13453|13448|90
1624467300000|2021-06-23 16:55:00|13454.6|13448.6|13454.4|13448.4|13455.2|13450.9|13452.8|13448.4|129
1624467600000|2021-06-23 17:00:00|13454.5|13448.5|13454.8|13448.8|13455.3|13451.4|13452.6|13447.9|166
1624467900000|2021-06-23 17:05:00|13454.9|13448.9|13454.5|13448.5|13455.9|13450.6|13452.9|13448.1|128
1624468200000|2021-06-23 17:10:00|13454.6|13448.6|13452.7|13449.7|13455.1|13450.7|13452.5|13448|127
1624468500000|2021-06-23 17:15:00|13452.8|13449.8|13452.8|13449.8|13454.3|13449.8|13452.2|13447.7|103
1624468800000|2021-06-23 17:20:00|13452.7|13449.7|13451.6|13448.6|13454.4|13449.9|13450.7|13446.3|149
1624469100000|2021-06-23 17:25:00|13451.5|13448.5|13451.2|13448.2|13453.1|13448.8|13451.2|13446.7|86
1624469400000|2021-06-23 17:30:00|13451.3|13448.3|13450.9|13447.9|13452.8|13448.4|13450.6|13446.2|137
1624469700000|2021-06-23 17:35:00|13452.3|13446.3|13452.2|13446.2|13452.5|13448.1|13449.8|13445.3|136
1624470000000|2021-06-23 17:40:00|13450.7|13447.7|13449.9|13446.9|13452.1|13447.8|13449.9|13445.3|94
1624470300000|2021-06-23 17:45:00|13451.4|13445.4|13450.1|13447.1|13451.7|13447.1|13449.1|13444.6|116
1624470600000|2021-06-23 17:50:00|13450.2|13447.2|13449.7|13443.7|13452|13447.4|13448.3|13443.7|131
1624470900000|2021-06-23 17:55:00|13448.1|13445.1|13449.7|13443.7|13450.4|13445.9|13448.1|13443.4|104
1624471200000|2021-06-23 18:00:00|13449.8|13443.8|13449.3|13446.3|13451.4|13446.5|13449.3|13443.7|98
1624471500000|2021-06-23 18:05:00|13449.4|13446.4|13451.8|13445.8|13452.4|13446.4|13449.3|13444.7|117
1624471800000|2021-06-23 18:10:00|13451.6|13445.6|13453.5|13447.5|13453.9|13447.9|13450.3|13444.3|123
1624472100000|2021-06-23 18:15:00|13453.4|13447.4|13453.4|13447.4|13454.3|13448.6|13451.6|13446.7|90
1624472400000|2021-06-23 18:20:00|13453.5|13447.5|13450.8|13447.8|13454.3|13450.3|13450.3|13445.6|113
1624472700000|2021-06-23 18:25:00|13450.7|13447.7|13451.9|13448.9|13453.5|13449.1|13450.7|13445.7|131
1624473000000|2021-06-23 18:30:00|13452|13449|13452.9|13449.9|13454.6|13450|13452|13447.5|91
1624473300000|2021-06-23 18:35:00|13454.4|13448.4|13454.5|13448.5|13454.7|13450|13452.8|13448.2|56
1624473600000|2021-06-23 18:40:00|13454.4|13448.4|13452.6|13449.6|13454.5|13449.9|13452.6|13447.9|91
1624473900000|2021-06-23 18:45:00|13452.5|13449.5|13452.4|13449.4|13454|13449.7|13451.5|13446.9|102
1624474200000|2021-06-23 18:50:00|13452.5|13449.5|13452.9|13449.9|13454.6|13450.1|13452.1|13447.5|135
1624474500000|2021-06-23 18:55:00|13453|13450|13452.8|13449.8|13454.7|13450|13452.5|13447.9|121
1624474800000|2021-06-23 19:00:00|13454.3|13448.3|13454.2|13448.2|13454.8|13450.1|13452.4|13447.6|121
1624475100000|2021-06-23 19:05:00|13454.3|13448.3|13457.3|13451.3|13457.7|13453|13453.4|13448.2|160
1624475400000|2021-06-23 19:10:00|13457.4|13451.4|13457.5|13451.5|13457.7|13451.7|13456.4|13450.4|119
1624475700000|2021-06-23 19:15:00|13457.4|13451.4|13457.7|13451.7|13457.7|13453|13456|13450.8|121
1624476000000|2021-06-23 19:20:00|13457.6|13451.6|13456|13450|13457.7|13451.7|13456|13450|139
1624476300000|2021-06-23 19:25:00|13456.1|13450.1|13456.3|13450.3|13456.7|13450.7|13455.6|13449.6|104
1624476600000|2021-06-23 19:30:00|13456.4|13450.4|13458.5|13452.5|13458.9|13452.9|13456.3|13450.3|96
1624476900000|2021-06-23 19:35:00|13458.6|13452.6|13459.5|13453.5|13461.1|13455.1|13458.5|13452.5|163
1624477200000|2021-06-23 19:40:00|13459.6|13453.6|13460.7|13454.7|13460.7|13455.2|13457.9|13453.4|122
1624477500000|2021-06-23 19:45:00|13460.8|13454.8|13462.8|13456.8|13462.8|13456.8|13460.6|13454.6|124
1624477800000|2021-06-23 19:50:00|13462.7|13456.7|13463.3|13457.3|13464.5|13458.5|13462.7|13456.7|133
1624478100000|2021-06-23 19:55:00|13463.2|13457.2|13459.9|13453.9|13465|13459|13459.6|13453.6|161
1624478400000|2021-06-23 20:00:00|13459.8|13453.8|13459.5|13453.5|13460.7|13455|13457.9|13453.2|134
1624478700000|2021-06-23 20:05:00|13459.6|13453.6|13464.5|13458.5|13469|13463|13459.4|13453.4|190
1624479000000|2021-06-23 20:10:00|13464.6|13458.6|13465.3|13459.3|13466.9|13460.9|13458.6|13452.6|212
1624479300000|2021-06-23 20:15:00|13465.2|13459.2|13458.9|13452.9|13465.4|13459.4|13458.5|13452.5|151
1624479600000|2021-06-23 20:20:00|13459|13453|13460.7|13454.7|13460.8|13454.8|13458.9|13452.9|91
1624479900000|2021-06-23 20:25:00|13460.6|13454.6|13460.8|13454.8|13461.3|13455.3|13460.5|13454.5|86
1624480200000|2021-06-23 20:30:00|13460.7|13454.7|13460.8|13454.8|13461.2|13456.3|13459.3|13454.5|74
1624480500000|2021-06-23 20:35:00|13460.6|13454.6|13460.7|13454.7|13461.3|13456.1|13459.1|13454.2|93
1624480800000|2021-06-23 20:40:00|13460.8|13454.8|13460.5|13454.5|13461.2|13455.2|13460.5|13454.5|90
1624481100000|2021-06-23 20:45:00|13461.1|13455.1|13461.5|13455.5|13461.7|13455.7|13460.9|13454.9|157
1624481400000|2021-06-23 20:50:00|13461.4|13455.4|13463.8|13457.8|13464.2|13458.2|13460.5|13454.5|171
1624481700000|2021-06-23 20:55:00|13463.7|13457.7|13465.7|13459.2|13468.5|13460.2|13463.1|13454.8|237
1624482000000|2021-06-23 21:00:00|13465.6|13445.1|13467.7|13452.7|13468|13453|13456.5|13441.5|65
1624482300000|2021-06-23 21:05:00|13466.9|13451.9|13468.2|13453.2|13471.4|13456.4|13463.8|13448.8|141
1624482600000|2021-06-23 21:10:00|13465.8|13450.8|13467.4|13456.9|13470.3|13456.9|13464.8|13449.8|121
1624482900000|2021-06-23 21:15:00|13468.9|13453.9|13467.4|13452.4|13471.6|13456.6|13467.4|13452.4|109
1624483200000|2021-06-23 21:20:00|13467.5|13452.5|13468.9|13453.9|13472.5|13457.5|13467.1|13452.1|105
1624483500000|2021-06-23 21:25:00|13471.6|13456.6|13468.9|13453.9|13472.3|13457.3|13466.4|13451.4|74
1624483800000|2021-06-23 21:30:00|13468.5|13453.5|13468.6|13453.6|13470.9|13456.8|13467.3|13452.3|257
1624484100000|2021-06-23 21:35:00|13470.4|13455.5|13468.2|13453.2|13470.4|13456.8|13467.9|13452.9|79
1624484400000|2021-06-23 21:40:00|13469.4|13455.2|13469|13454|13470.6|13456.8|13468|13453.2|113
1624484700000|2021-06-23 21:45:00|13468.3|13453.3|13468|13453|13470.6|13455.6|13467.4|13452.8|111
1624485000000|2021-06-23 21:50:00|13470.1|13455.1|13468|13456.7|13470.9|13458|13467.4|13453.2|168
1624485300000|2021-06-23 21:55:00|13469.5|13455.6|13469.2|13454.2|13471.3|13459.7|13467.5|13453.1|208
1624485600000|2021-06-23 22:00:00|13469.3|13454.3|13467|13458.7|13469.5|13460.9|13465.8|13453.2|273
1624485900000|2021-06-23 22:05:00|13466.6|13459.2|13465|13457.6|13467.1|13459.8|13463.6|13456.8|198
1624486200000|2021-06-23 22:10:00|13464.9|13459.3|13465.3|13459.3|13466.7|13460.7|13464.2|13457.5|139
1624486500000|2021-06-23 22:15:00|13465.6|13459.2|13465.3|13459.3|13466.9|13460.9|13465.2|13458.6|99
1624486800000|2021-06-23 22:20:00|13466.6|13460.6|13466.1|13459.1|13466.9|13460.9|13465.2|13458.4|93
1624487100000|2021-06-23 22:25:00|13465.7|13458.9|13465.5|13459.5|13466.9|13460.9|13464.9|13458.3|120
1624487400000|2021-06-23 22:30:00|13465.7|13459.7|13463.5|13457.5|13466.2|13460.2|13463.3|13457.3|133
1624487700000|2021-06-23 22:35:00|13463.3|13457.3|13460.3|13453.6|13463.3|13457.3|13459.3|13453|181
1624488000000|2021-06-23 22:40:00|13460.7|13453.5|13460.1|13454.1|13461.4|13454.2|13459.2|13453|132
1624488300000|2021-06-23 22:45:00|13459.7|13453.7|13460.1|13454.1|13461.2|13454.2|13459.4|13453.3|99
1624488600000|2021-06-23 22:50:00|13460.4|13454|13460.9|13453.6|13462|13454.1|13459.6|13453|121
1624488900000|2021-06-23 22:55:00|13460.7|13453.8|13456.2|13448.8|13460.7|13454.1|13453.8|13447.3|208
1624489200000|2021-06-23 23:00:00|13455.7|13449.1|13456.9|13453.9|13459.6|13453.9|13455.4|13449.1|139
1624489500000|2021-06-23 23:05:00|13458.4|13452.4|13458.3|13452.3|13458.5|13454.1|13456.9|13451.9|57
1624489800000|2021-06-23 23:10:00|13458.2|13452.2|13463.8|13457.8|13464|13458|13456.9|13452.2|142
1624490100000|2021-06-23 23:15:00|13463.7|13457.7|13461|13455|13463.9|13457.9|13459.6|13454.6|115
1624490400000|2021-06-23 23:20:00|13461.1|13455.1|13462.5|13456.5|13463.4|13458.6|13459.7|13455|107
1624490700000|2021-06-23 23:25:00|13462.4|13456.4|13460.2|13454.2|13462.6|13458.1|13460|13454|88
1624491000000|2021-06-23 23:30:00|13460.1|13454.1|13463.2|13457.2|13463.3|13457.3|13459.9|13453.9|125
1624491300000|2021-06-23 23:35:00|13463.1|13457.1|13462.2|13459.2|13463.7|13459.2|13461.9|13457|90
1624491600000|2021-06-23 23:40:00|13462.1|13459.1|13465.4|13459.4|13465.4|13460.7|13461.9|13457.3|96
1624491900000|2021-06-23 23:45:00|13465.5|13459.5|13462.7|13456.7|13466.1|13461.3|13462.1|13456.1|139
1624492200000|2021-06-23 23:50:00|13462.6|13456.6|13463.5|13457.5|13464.2|13458.8|13460.1|13455.6|155
1624492500000|2021-06-23 23:55:00|13463.6|13457.6|13461.1|13455.1|13463.7|13459.3|13459.6|13453.6|155
1624492800000|2021-06-24 00:00:00|13461|13455|13459.6|13456.6|13464.5|13460.1|13457.4|13453|251
1624493100000|2021-06-24 00:05:00|13459.5|13456.5|13461.6|13458.6|13464.3|13460.1|13458.6|13454.2|199
1624493400000|2021-06-24 00:10:00|13461.7|13458.7|13461|13458|13465.9|13462.2|13460.6|13456.3|159
1624493700000|2021-06-24 00:15:00|13460.9|13457.9|13461.3|13458.3|13463.7|13459.2|13460.2|13455.7|149
1624494000000|2021-06-24 00:20:00|13461.4|13458.4|13465.8|13459.8|13465.9|13461.5|13459.5|13455.9|148
1624494300000|2021-06-24 00:25:00|13465.9|13459.9|13465.2|13462.2|13467.4|13463.2|13463.9|13459.8|147
1624494600000|2021-06-24 00:30:00|13465.1|13462.1|13462.2|13459.2|13467.4|13464.3|13461.9|13457.7|171
1624494900000|2021-06-24 00:35:00|13462.4|13459.4|13465.8|13459.8|13466.1|13461.7|13462.1|13457.9|137
1624495200000|2021-06-24 00:40:00|13465.9|13459.9|13463.1|13460.1|13465.9|13461.3|13462.5|13458.2|120
1624495500000|2021-06-24 00:45:00|13463.4|13460.4|13463.6|13460.6|13465.2|13462.2|13463.1|13458.9|100
1624495800000|2021-06-24 00:50:00|13463.8|13460.8|13462.9|13456.9|13464|13461|13461.1|13456.7|200
1624496100000|2021-06-24 00:55:00|13462.8|13456.8|13462.2|13459.2|13464.4|13460|13460.8|13456.1|177
1624496400000|2021-06-24 01:00:00|13462.3|13459.3|13459.7|13456.7|13464.3|13459.7|13459|13454.6|171
1624496700000|2021-06-24 01:05:00|13459.8|13456.8|13461|13458|13462.6|13458.4|13459.7|13455.8|158
1624497000000|2021-06-24 01:10:00|13460.9|13457.9|13461.3|13458.3|13463.3|13459.1|13460.2|13457|127
1624497300000|2021-06-24 01:15:00|13461.2|13458.2|13459.4|13456.4|13463|13458.4|13458.6|13454|164
1624497600000|2021-06-24 01:20:00|13459.3|13456.3|13459.1|13456.1|13459.9|13456.9|13458.9|13455.9|126
1624497900000|2021-06-24 01:25:00|13459.2|13456.2|13459.7|13456.7|13461.1|13457.2|13458.9|13454.5|178
1624498200000|2021-06-24 01:30:00|13459.6|13456.6|13463.8|13460.8|13464.3|13460.9|13459.3|13455.3|272
1624498500000|2021-06-24 01:35:00|13463.7|13460.7|13461.8|13458.8|13465.3|13461.1|13460.2|13455.6|205
1624498800000|2021-06-24 01:40:00|13462|13459|13462.9|13456.9|13465.2|13461.1|13460.8|13456.6|222
1624499100000|2021-06-24 01:45:00|13462.8|13456.8|13459.3|13456.3|13462.8|13458.6|13459.1|13455.1|141
1624499400000|2021-06-24 01:50:00|13459.4|13456.4|13455.6|13452.6|13459.5|13456.5|13455.1|13451|131
1624499700000|2021-06-24 01:55:00|13455.5|13452.5|13462.1|13456.1|13462.1|13457|13455.4|13452.4|155
1624500000000|2021-06-24 02:00:00|13462|13456|13459.5|13456.5|13462.2|13457.7|13459.3|13455|155
1624500300000|2021-06-24 02:05:00|13459.7|13456.7|13462|13456|13462|13458.3|13459.2|13454.9|156
1624500600000|2021-06-24 02:10:00|13460.9|13457.9|13462.9|13459.9|13464.5|13460.2|13460.9|13457.5|126
1624500900000|2021-06-24 02:15:00|13463|13460|13466|13460|13466.2|13461.8|13462.9|13459.9|120
1624501200000|2021-06-24 02:20:00|13464.5|13461.5|13466.1|13460.1|13466.9|13462.4|13464.4|13460.1|136
1624501500000|2021-06-24 02:25:00|13464.7|13461.7|13463.1|13460.1|13466.4|13462|13463|13458.5|151
1624501800000|2021-06-24 02:30:00|13463.2|13460.2|13463.2|13460.2|13465.1|13460.7|13462.7|13458.2|118
1624502100000|2021-06-24 02:35:00|13463.1|13460.1|13463.7|13457.7|13464.7|13460.4|13462.4|13457.6|89
1624502400000|2021-06-24 02:40:00|13462.1|13459.1|13462.4|13456.4|13464|13459.3|13460.9|13456.4|133
1624502700000|2021-06-24 02:45:00|13462.5|13456.5|13461.1|13458.1|13462.7|13458.2|13459.3|13454.7|154
1624503000000|2021-06-24 02:50:00|13461.2|13458.2|13462.7|13459.7|13463.8|13460.1|13461|13457.2|165
1624503300000|2021-06-24 02:55:00|13462.4|13459.4|13462.8|13459.8|13463.2|13460.2|13462.1|13459.1|122
1624503600000|2021-06-24 03:00:00|13462.7|13459.7|13463|13460|13464.6|13461|13461.8|13457.7|151
1624503900000|2021-06-24 03:05:00|13463.1|13460.1|13462.1|13459.1|13463.3|13460.3|13461.7|13458.7|106
1624504200000|2021-06-24 03:10:00|13462.2|13459.2|13462.9|13459.9|13463.1|13460.1|13462|13459|99
1624504500000|2021-06-24 03:15:00|13463|13460|13462.2|13459.2|13463.1|13460.1|13462|13459|71
1624504800000|2021-06-24 03:20:00|13462.1|13459.1|13461.9|13458.9|13463.7|13459.2|13461.8|13457.5|61
1624505100000|2021-06-24 03:25:00|13462|13459|13461.9|13458.9|13464.5|13460|13461.6|13458.3|85
1624505400000|2021-06-24 03:30:00|13462|13459|13461|13458|13463.6|13459.4|13460.8|13456.5|131
1624505700000|2021-06-24 03:35:00|13461.1|13458.1|13461.1|13458.1|13461.3|13458.3|13460.8|13457.8|73
1624506000000|2021-06-24 03:40:00|13461.2|13458.2|13459.7|13456.7|13461.2|13458.2|13459.5|13456.5|99
1624506300000|2021-06-24 03:45:00|13459.8|13456.8|13458.8|13455.8|13462.6|13458.1|13456.9|13452.7|158
1624506600000|2021-06-24 03:50:00|13458.9|13455.9|13460.4|13457.4|13462.4|13457.8|13458.3|13454.1|161
1624506900000|2021-06-24 03:55:00|13460.5|13457.5|13460.3|13457.3|13462.2|13458|13459.8|13455.6|128
1624507200000|2021-06-24 04:00:00|13460.2|13457.2|13460.2|13457.2|13461.2|13457.4|13459.1|13455|90
1624507500000|2021-06-24 04:05:00|13460.3|13457.3|13459.3|13456.3|13460.4|13457.4|13459.1|13456.1|80
1624507800000|2021-06-24 04:10:00|13459.1|13456.1|13458.8|13455.8|13460.6|13456.4|13458.8|13454.6|74
1624508100000|2021-06-24 04:15:00|13458.7|13455.7|13460.8|13457.8|13461.5|13457.8|13458.2|13455.2|122
1624508400000|2021-06-24 04:20:00|13460.7|13457.7|13459.8|13456.8|13460.8|13457.8|13459.6|13456.6|104
1624508700000|2021-06-24 04:25:00|13459.7|13456.7|13459.9|13456.9|13460.1|13457.1|13459.7|13456.7|70
1624509000000|2021-06-24 04:30:00|13460|13457|13460.8|13457.8|13461.1|13458.1|13459.5|13456.5|106
1624509300000|2021-06-24 04:35:00|13460.7|13457.7|13460.8|13457.8|13460.9|13457.9|13460.6|13457.6|68
1624509600000|2021-06-24 04:40:00|13460.9|13457.9|13460.9|13457.9|13461.9|13458|13460.1|13455.7|80
1624509900000|2021-06-24 04:45:00|13460.8|13457.8|13460.5|13457.5|13460.9|13457.9|13460.4|13457.4|61
1624510200000|2021-06-24 04:50:00|13460.4|13457.4|13460.3|13457.3|13461.8|13457.7|13459.8|13455.8|89
1624510500000|2021-06-24 04:55:00|13460.2|13457.2|13460.1|13457.1|13461.6|13457.5|13459.7|13455.4|92
1624510800000|2021-06-24 05:00:00|13459.9|13456.9|13461.9|13455.9|13462.3|13457.8|13459.2|13454.7|134
1624511100000|2021-06-24 05:05:00|13460.5|13457.5|13460.7|13457.7|13462.3|13458|13460.3|13455.7|103
1624511400000|2021-06-24 05:10:00|13460.6|13457.6|13460.1|13457.1|13462|13457.8|13459.7|13455.4|98
1624511700000|2021-06-24 05:15:00|13460|13457|13460.5|13457.5|13461.7|13457.8|13459.9|13455.5|92
1624512000000|2021-06-24 05:20:00|13460.6|13457.6|13460.3|13457.3|13460.7|13457.7|13460.1|13457.1|76
1624512300000|2021-06-24 05:25:00|13460.4|13457.4|13459.9|13456.9|13461.6|13457.8|13459.2|13454.7|126
1624512600000|2021-06-24 05:30:00|13460|13457|13461.1|13458.1|13462.6|13458.3|13459.8|13455.6|108
1624512900000|2021-06-24 05:35:00|13461.2|13458.2|13459.8|13456.8|13461.3|13458.3|13459.6|13455.2|117
1624513200000|2021-06-24 05:40:00|13459.9|13456.9|13459.6|13453.6|13462.2|13457.8|13457.9|13453.4|178
1624513500000|2021-06-24 05:45:00|13459.5|13453.5|13457.8|13454.8|13460.2|13455.9|13457.4|13453|146
1624513800000|2021-06-24 05:50:00|13457.7|13454.7|13456.1|13453.1|13459.4|13455|13455.7|13451.5|127
1624514100000|2021-06-24 05:55:00|13456.2|13453.2|13457.8|13454.8|13459.3|13455|13454|13449.6|206
1624514400000|2021-06-24 06:00:00|13458.1|13455.1|13458|13455|13462.5|13458.2|13457.9|13454|206
1624514700000|2021-06-24 06:05:00|13457.9|13454.9|13452.9|13449.9|13458.1|13455.1|13452.7|13448.5|161
1624515000000|2021-06-24 06:10:00|13452.8|13449.8|13456|13450|13456.4|13451.9|13452.7|13448.3|201
1624515300000|2021-06-24 06:15:00|13456.1|13450.1|13453|13450|13458.2|13453.8|13452.8|13448.4|197
1624515600000|2021-06-24 06:20:00|13453.1|13450.1|13451.4|13445.4|13454.1|13450.6|13449.7|13445.3|220
1624515900000|2021-06-24 06:25:00|13451.3|13445.3|13452.5|13446.5|13454.2|13449.9|13449.8|13445.3|199
1624516200000|2021-06-24 06:30:00|13452.7|13446.7|13450.9|13447.9|13454.3|13450|13449.8|13445.7|219
1624516500000|2021-06-24 06:35:00|13450.8|13447.8|13455.2|13449.2|13455.4|13450.4|13449.9|13445.5|188
1624516800000|2021-06-24 06:40:00|13455.3|13449.3|13452.7|13449.7|13455.4|13451|13451.6|13447.3|183
1624517100000|2021-06-24 06:45:00|13452.8|13449.8|13454.7|13448.7|13455.5|13451.3|13452.8|13448.6|144
1624517400000|2021-06-24 06:50:00|13454.6|13448.6|13448.8|13445.8|13454.8|13448.8|13448.8|13444.1|181
1624517700000|2021-06-24 06:55:00|13448.7|13445.7|13451.6|13445.6|13452.9|13448.5|13446.5|13442.1|213
1624518000000|2021-06-24 07:00:00|13451.8|13445.8|13448.2|13442.2|13452.6|13448|13443.9|13438.9|295
1624518300000|2021-06-24 07:05:00|13448.3|13442.3|13447.2|13444.2|13450.1|13445.4|13446|13441.8|186
1624518600000|2021-06-24 07:10:00|13447.1|13444.1|13447.8|13441.8|13449.2|13444.8|13445.7|13441.6|158
1624518900000|2021-06-24 07:15:00|13446.3|13443.3|13448|13445|13450|13445.9|13446.2|13442.2|190
1624519200000|2021-06-24 07:20:00|13448.1|13445.1|13444|13441|13450.2|13445.7|13443.7|13439.3|261
1624519500000|2021-06-24 07:25:00|13444.1|13441.1|13445.2|13442.2|13446.5|13442.3|13442.9|13439.1|216
1624519800000|2021-06-24 07:30:00|13445.1|13442.1|13449|13446|13450|13446.1|13445.1|13440.8|205
1624520100000|2021-06-24 07:35:00|13448.9|13445.9|13443.2|13440.2|13450.1|13445.9|13443.1|13438.7|206
1624520400000|2021-06-24 07:40:00|13443.1|13440.1|13446.5|13443.5|13447.9|13443.5|13443|13438.7|234
1624520700000|2021-06-24 07:45:00|13446.4|13443.4|13449.7|13446.7|13452.8|13448.3|13445.4|13441|258
1624521000000|2021-06-24 07:50:00|13449.6|13446.6|13453.8|13450.8|13455.2|13451.2|13449.6|13445.1|283
1624521300000|2021-06-24 07:55:00|13453.7|13450.7|13450.7|13447.7|13455.9|13452|13450.7|13446.3|133
1624521600000|2021-06-24 08:00:00|13450.6|13447.6|13451.1|13448.1|13452|13448.6|13448.9|13444.5|182
1624521900000|2021-06-24 08:05:00|13451.2|13448.2|13447.8|13444.8|13451.2|13448.2|13446.6|13442.7|184
1624522200000|2021-06-24 08:10:00|13447.6|13444.6|13447.5|13444.5|13449.5|13444.9|13446.6|13441.6|156
1624522500000|2021-06-24 08:15:00|13447.6|13444.6|13446.5|13443.5|13449.4|13445.2|13446.4|13442.6|129
1624522800000|2021-06-24 08:20:00|13446.6|13443.6|13446.2|13440.2|13448.1|13444.1|13444.7|13440.1|200
1624523100000|2021-06-24 08:25:00|13446.3|13440.3|13444.8|13438.8|13446.8|13442.8|13443.8|13438.2|207
1624523400000|2021-06-24 08:30:00|13444.7|13438.7|13445.2|13442.2|13446.3|13443|13442.8|13438.4|170
1624523700000|2021-06-24 08:35:00|13445.3|13442.3|13445.7|13442.7|13447.5|13443|13443.5|13439.7|164
1624524000000|2021-06-24 08:40:00|13445.9|13442.9|13444.3|13441.3|13447.5|13443.1|13444.3|13441.3|134
1624524300000|2021-06-24 08:45:00|13444.2|13441.2|13445.5|13442.5|13446.1|13443.1|13443.9|13440.9|169
1624524600000|2021-06-24 08:50:00|13445.4|13442.4|13445.8|13442.8|13447.5|13443.3|13445|13440.9|166
1624524900000|2021-06-24 08:55:00|13445.9|13442.9|13448.1|13445.1|13448.5|13445.5|13445.8|13442.8|144
1624525200000|2021-06-24 09:00:00|13448|13445|13448.1|13445.1|13449.8|13445.4|13446.9|13443.8|138
1624525500000|2021-06-24 09:05:00|13448|13445|13446.9|13443.9|13448.1|13445.1|13446.1|13443.1|133
1624525800000|2021-06-24 09:10:00|13446.8|13443.8|13446.1|13443.1|13449.3|13445.1|13446|13441.8|129
1624526100000|2021-06-24 09:15:00|13446|13443|13446.2|13443.2|13449.3|13445.1|13445.4|13441.6|219
1624526400000|2021-06-24 09:20:00|13446.3|13443.3|13446.9|13443.9|13448.7|13444.3|13445.2|13441.6|142
1624526700000|2021-06-24 09:25:00|13447|13444|13449.1|13446.1|13449.9|13446.1|13446.8|13442.7|193
1624527000000|2021-06-24 09:30:00|13449.2|13446.2|13447.3|13444.3|13451.2|13446.9|13447.2|13443.3|201
1624527300000|2021-06-24 09:35:00|13447.2|13444.2|13444.8|13441.8|13447.6|13444.2|13444.3|13439.7|194
1624527600000|2021-06-24 09:40:00|13444.9|13441.9|13438|13435|13446.5|13441.9|13437.8|13433.6|177
1624527900000|2021-06-24 09:45:00|13437.9|13434.9|13436.8|13433.8|13439.6|13435.2|13435.5|13431.6|169
1624528200000|2021-06-24 09:50:00|13436.9|13433.9|13438.7|13435.7|13442.1|13437.6|13436.8|13432.9|175
1624528500000|2021-06-24 09:55:00|13438.6|13435.6|13438.9|13432.9|13440.5|13436|13436.8|13432.8|175
1624528800000|2021-06-24 10:00:00|13439.5|13433.5|13437.7|13431.7|13439.5|13434.6|13436.2|13431.5|139
1624529100000|2021-06-24 10:05:00|13437.5|13431.5|13435.4|13432.4|13437.8|13433.4|13433.9|13430.3|151
1624529400000|2021-06-24 10:10:00|13435.6|13432.6|13435|13432|13437|13433|13434.9|13430.6|166
1624529700000|2021-06-24 10:15:00|13434.9|13431.9|13434.1|13431.1|13435.1|13432.1|13432.1|13429.1|179
1624530000000|2021-06-24 10:20:00|13434.2|13431.2|13436|13433|13436.6|13433.5|13434|13430.5|227
1624530300000|2021-06-24 10:25:00|13435.9|13432.9|13434.1|13428.1|13436|13433|13432.6|13428.1|152
1624530600000|2021-06-24 10:30:00|13434|13428|13431.3|13428.3|13434.1|13429.7|13430.5|13426.4|157
1624530900000|2021-06-24 10:35:00|13431.4|13428.4|13430.9|13427.9|13433.3|13428.9|13430.8|13426.4|175
1624531200000|2021-06-24 10:40:00|13430.8|13427.8|13431.6|13428.6|13433.4|13429.3|13428.2|13423.2|200
1624531500000|2021-06-24 10:45:00|13431.5|13428.5|13432.1|13426.1|13432.6|13428.6|13428.5|13424.1|159
1624531800000|2021-06-24 10:50:00|13432.2|13426.2|13430.5|13427.5|13432.3|13427.7|13428.6|13424|104
1624532100000|2021-06-24 10:55:00|13430.4|13427.4|13431.3|13428.3|13431.5|13428.3|13429.5|13425.1|129
1624532400000|2021-06-24 11:00:00|13433.2|13427.2|13439.7|13433.7|13440.1|13435.6|13431.3|13426.9|354
1624532700000|2021-06-24 11:05:00|13439.6|13433.6|13434.8|13431.8|13440.6|13436.1|13434.5|13429.8|340
1624533000000|2021-06-24 11:10:00|13434.7|13431.7|13437.8|13431.8|13439.3|13434.7|13434.7|13430.4|254
1624533300000|2021-06-24 11:15:00|13437.9|13431.9|13436.7|13433.7|13438.6|13434.8|13436.3|13431.7|156
1624533600000|2021-06-24 11:20:00|13436.6|13433.6|13436.7|13433.7|13437.7|13433.7|13435.2|13431.3|192
1624533900000|2021-06-24 11:25:00|13436.8|13433.8|13439.7|13436.7|13441.1|13437.7|13436.7|13433.4|184
1624534200000|2021-06-24 11:30:00|13439.8|13436.8|13441.1|13438.1|13441.6|13438.5|13439.3|13435.4|181
1624534500000|2021-06-24 11:35:00|13441|13438|13439.2|13436.2|13441.4|13438.2|13438.9|13435.4|160
1624534800000|2021-06-24 11:40:00|13439.3|13436.3|13438.9|13435.9|13440.8|13436.4|13437.5|13434.4|155
1624535100000|2021-06-24 11:45:00|13438.8|13435.8|13435.7|13432.7|13440|13436.1|13435.7|13432.4|164
1624535400000|2021-06-24 11:50:00|13435.8|13432.8|13436.7|13433.7|13440.6|13436.1|13435.8|13432.3|189
1624535700000|2021-06-24 11:55:00|13436.8|13433.8|13438.5|13435.5|13440.2|13435.9|13436.8|13432.9|196
1624536000000|2021-06-24 12:00:00|13438.6|13435.6|13438.3|13435.3|13440.9|13436.6|13436.9|13432.6|229
1624536300000|2021-06-24 12:05:00|13438.2|13435.2|13438.1|13435.1|13439.4|13435.2|13436.7|13432.2|206
1624536600000|2021-06-24 12:10:00|13437.8|13434.8|13438.8|13435.8|13440.1|13435.9|13436|13431.4|209
1624536900000|2021-06-24 12:15:00|13438.7|13435.7|13435.7|13432.7|13439.8|13435.8|13434.6|13431|212
1624537200000|2021-06-24 12:20:00|13435.6|13432.6|13432.6|13429.6|13437.8|13433.6|13432.4|13428.8|231
1624537500000|2021-06-24 12:25:00|13432.5|13429.5|13435.3|13429.3|13435.3|13431.1|13432.5|13429.1|153
1624537800000|2021-06-24 12:30:00|13435.2|13429.2|13429.3|13426.3|13435.2|13430.4|13429.2|13423.9|303
1624538100000|2021-06-24 12:35:00|13429.5|13426.5|13429.2|13426.2|13431.7|13427.1|13428.7|13424.2|243
1624538400000|2021-06-24 12:40:00|13429.1|13426.1|13430.7|13427.7|13432|13427.9|13428.1|13423.9|213
1624538700000|2021-06-24 12:45:00|13430.6|13427.6|13428.1|13425.1|13431.9|13427.6|13428|13424|175
1624539000000|2021-06-24 12:50:00|13428.2|13425.2|13425.8|13422.8|13428.9|13425.2|13424.7|13421.1|184
1624539300000|2021-06-24 12:55:00|13425.7|13422.7|13427.1|13421.1|13427.2|13422.8|13424|13419.9|225
1624539600000|2021-06-24 13:00:00|13427.2|13421.2|13428.3|13422.3|13428.5|13423.2|13424.7|13420.9|189
1624539900000|2021-06-24 13:05:00|13428.2|13422.2|13428.8|13422.8|13429.4|13424.3|13426.6|13421.8|193
1624540200000|2021-06-24 13:10:00|13428.7|13422.7|13426.6|13423.6|13429|13424.3|13426.6|13422.1|155
1624540500000|2021-06-24 13:15:00|13426.7|13423.7|13429.5|13426.5|13431.3|13427.1|13426.4|13422.1|238
1624540800000|2021-06-24 13:20:00|13429.4|13426.4|13432|13426|13432.4|13427.9|13427.9|13423.8|234
1624541100000|2021-06-24 13:25:00|13431.9|13425.9|13430.7|13427.7|13432.4|13428|13430.3|13425.8|267
1624541400000|2021-06-24 13:30:00|13432.3|13426.3|13432.4|13426.4|13432.6|13428.2|13428.9|13424.6|277
1624541700000|2021-06-24 13:35:00|13432.5|13426.5|13429.6|13426.6|13432.5|13427.8|13429.4|13425|228
1624542000000|2021-06-24 13:40:00|13429.5|13426.5|13427.8|13424.8|13430.8|13426.5|13425.9|13421.3|261
1624542300000|2021-06-24 13:45:00|13428|13425|13428.9|13425.9|13431.9|13427.5|13427|13422.8|287
1624542600000|2021-06-24 13:50:00|13429|13426|13428.3|13425.3|13431|13426.5|13428.1|13423.6|253
1624542900000|2021-06-24 13:55:00|13428.4|13425.4|13427.6|13424.6|13429.2|13425.5|13425.3|13422.3|234
1624543200000|2021-06-24 14:00:00|13427.5|13424.5|13426.2|13423.2|13428.8|13424.9|13425.7|13421.4|267
1624543500000|2021-06-24 14:05:00|13426|13423|13430|13427|13430.4|13427|13425.8|13421.9|292
1624543800000|2021-06-24 14:10:00|13429.9|13426.9|13429.8|13426.8|13431.6|13427.7|13428.8|13424.3|243
1624544100000|2021-06-24 14:15:00|13429.7|13426.7|13427.9|13424.9|13431.1|13426.7|13427.1|13423|221
1624544400000|2021-06-24 14:20:00|13428|13425|13428.6|13425.6|13430.1|13425.6|13427.3|13422.9|162
1624544700000|2021-06-24 14:25:00|13428.5|13425.5|13429.5|13426.5|13431.5|13427|13428.5|13424.5|213
1624545000000|2021-06-24 14:30:00|13429.6|13426.6|13431.1|13428.1|13432|13428.2|13428.4|13423.7|208
1624545300000|2021-06-24 14:35:00|13431.2|13428.2|13432.4|13426.4|13432.7|13428.8|13430.4|13425.8|209
1624545600000|2021-06-24 14:40:00|13432.5|13426.5|13437.4|13431.4|13437.8|13432.9|13430.8|13426.3|232
1624545900000|2021-06-24 14:45:00|13437.7|13431.7|13440.4|13434.4|13440.8|13436.3|13434.9|13430.5|309
1624546200000|2021-06-24 14:50:00|13440.3|13434.3|13440.2|13434.2|13443.9|13439.1|13438.1|13433.6|275
1624546500000|2021-06-24 14:55:00|13438.5|13435.5|13439.1|13436.1|13442.7|13438.4|13436.9|13433.1|312
1624546800000|2021-06-24 15:00:00|13439.2|13436.2|13438.2|13432.2|13440.6|13436.4|13435.9|13431.5|319
1624547100000|2021-06-24 15:05:00|13438.3|13432.3|13432.7|13429.7|13438.3|13432.8|13432.6|13428.5|229
1624547400000|2021-06-24 15:10:00|13432.6|13429.6|13433.9|13430.9|13435.6|13431.1|13432.6|13428.5|187
1624547700000|2021-06-24 15:15:00|13433.8|13430.8|13438.2|13435.2|13438.5|13435.5|13433.8|13429.8|191
1624548000000|2021-06-24 15:20:00|13438.1|13435.1|13436.4|13433.4|13438.1|13435.1|13436.4|13433.4|213
1624548300000|2021-06-24 15:25:00|13436.3|13433.3|13436.7|13433.7|13437.7|13434.7|13434.7|13431|205
1624548600000|2021-06-24 15:30:00|13436.6|13433.6|13436.9|13433.9|13438.3|13434.1|13434.7|13431.4|205
1624548900000|2021-06-24 15:35:00|13437|13434|13436.6|13433.6|13438.9|13435|13436.6|13432.7|180
1624549200000|2021-06-24 15:40:00|13436.5|13433.5|13436|13433|13437.6|13434.2|13435.4|13431.5|212
1624549500000|2021-06-24 15:45:00|13435.9|13432.9|13435.3|13432.3|13436.3|13433.3|13434.8|13431.8|240
1624549800000|2021-06-24 15:50:00|13435.2|13432.2|13439.2|13436.2|13441|13436.3|13435.1|13432.1|159
1624550100000|2021-06-24 15:55:00|13439.1|13436.1|13440|13437|13440.6|13437.3|13438.9|13434.6|124
1624550400000|2021-06-24 16:00:00|13439.9|13436.9|13439.7|13436.7|13441.4|13437.2|13439|13434.8|161
1624550700000|2021-06-24 16:05:00|13439.8|13436.8|13439.8|13436.8|13441.7|13437.1|13439.6|13435.2|93
1624551000000|2021-06-24 16:10:00|13439.7|13436.7|13439.9|13436.9|13441.5|13437.2|13439.4|13435.2|101
1624551300000|2021-06-24 16:15:00|13440|13437|13438.1|13432.1|13440.6|13437|13435.9|13432.1|123
1624551600000|2021-06-24 16:20:00|13438|13432|13436|13433|13438.6|13434|13435.8|13431.4|136
1624551900000|2021-06-24 16:25:00|13435.9|13432.9|13435.3|13432.3|13438.2|13433.9|13434.8|13430.3|130
1624552200000|2021-06-24 16:30:00|13435.2|13432.2|13433.6|13430.6|13436.8|13432.5|13432.4|13428.5|200
1624552500000|2021-06-24 16:35:00|13433.7|13430.7|13433.6|13430.6|13435.9|13431.4|13432.9|13429|115
1624552800000|2021-06-24 16:40:00|13433.5|13430.5|13432.8|13429.8|13434.8|13430.6|13432.6|13428.7|105
1624553100000|2021-06-24 16:45:00|13432.7|13429.7|13433.9|13430.9|13435.9|13431.7|13432.5|13428.3|153
1624553400000|2021-06-24 16:50:00|13434|13431|13434.3|13431.3|13435.8|13431.9|13433.9|13429.5|122
1624553700000|2021-06-24 16:55:00|13434.4|13431.4|13435.3|13432.3|13437.7|13433.2|13434.4|13430|180
1624554000000|2021-06-24 17:00:00|13435.4|13432.4|13432.1|13429.1|13436.7|13432.4|13432.1|13427.7|211
1624554300000|2021-06-24 17:05:00|13432.3|13429.3|13431.9|13428.9|13433.8|13429.3|13431.3|13426.7|174
1624554600000|2021-06-24 17:10:00|13432|13429|13431.4|13428.4|13434|13429.6|13431.2|13426.8|140
1624554900000|2021-06-24 17:15:00|13431.5|13428.5|13433.9|13427.9|13433.9|13429.3|13431|13426.5|109
1624555200000|2021-06-24 17:20:00|13434|13428|13434.3|13428.3|13434.3|13429.8|13431.9|13427.4|142
1624555500000|2021-06-24 17:25:00|13434.2|13428.2|13433|13430|13434.6|13430.1|13432|13427.5|105
1624555800000|2021-06-24 17:30:00|13432.9|13429.9|13435.8|13429.8|13436.4|13431.8|13432.8|13429|140
1624556100000|2021-06-24 17:35:00|13436|13430|13436.3|13433.3|13437.7|13433.4|13434.3|13429.7|95
1624556400000|2021-06-24 17:40:00|13436.4|13433.4|13435.8|13429.8|13437.9|13433.4|13434.3|13429.7|93
1624556700000|2021-06-24 17:45:00|13435.6|13429.6|13434.2|13431.2|13435.8|13431.2|13433.1|13428.6|105
1624557000000|2021-06-24 17:50:00|13434.1|13431.1|13435.5|13429.5|13436.1|13431.6|13432.8|13428.2|123
1624557300000|2021-06-24 17:55:00|13435.4|13429.4|13435.5|13429.5|13435.6|13431.1|13432.5|13427.9|146
1624557600000|2021-06-24 18:00:00|13435.4|13429.4|13429.6|13426.6|13435.4|13430.4|13424.9|13418.9|367
1624557900000|2021-06-24 18:05:00|13429.5|13426.5|13431.4|13425.4|13432.2|13427|13429.5|13424.4|164
1624558200000|2021-06-24 18:10:00|13431.5|13425.5|13429.7|13423.7|13431.5|13426.8|13427.7|13422.5|177
1624558500000|2021-06-24 18:15:00|13429.6|13423.6|13429.8|13423.8|13430.2|13425.5|13428|13423.2|160
1624558800000|2021-06-24 18:20:00|13429.9|13423.9|13429.2|13426.2|13430.8|13426.4|13428.3|13423.6|163
1624559100000|2021-06-24 18:25:00|13429.1|13426.1|13429.4|13426.4|13431|13426.7|13428.3|13423.5|181
1624559400000|2021-06-24 18:30:00|13429.3|13426.3|13429.1|13426.1|13430.8|13426.8|13428.8|13424.6|128
1624559700000|2021-06-24 18:35:00|13429.2|13426.2|13430.6|13427.6|13431.7|13428|13429.2|13425.5|154
1624560000000|2021-06-24 18:40:00|13430.5|13427.5|13431.3|13428.3|13432.7|13428.4|13429.9|13426.6|135
1624560300000|2021-06-24 18:45:00|13431.2|13428.2|13431.1|13428.1|13432.6|13428.4|13430.6|13426.5|142
1624560600000|2021-06-24 18:50:00|13431.2|13428.2|13430.1|13427.1|13431.6|13428.2|13429.4|13425.1|123
1624560900000|2021-06-24 18:55:00|13430.2|13427.2|13430.1|13424.1|13430.3|13427.3|13427.7|13423|149
1624561200000|2021-06-24 19:00:00|13430|13424|13429.9|13423.9|13430.1|13425.6|13427|13422.6|160
1624561500000|2021-06-24 19:05:00|13429.8|13423.8|13430.2|13424.2|13430.3|13425.5|13427.7|13423.2|133
1624561800000|2021-06-24 19:10:00|13430.3|13424.3|13427.6|13424.6|13430.3|13425.4|13426.4|13421.8|186
1624562100000|2021-06-24 19:15:00|13427.5|13424.5|13429.3|13423.3|13429.4|13424.8|13427.4|13421.9|148
1624562400000|2021-06-24 19:20:00|13429.2|13423.2|13430.5|13424.5|13431.4|13426.5|13429.1|13423.1|127
1624562700000|2021-06-24 19:25:00|13430.4|13424.4|13429|13423|13430.5|13425.2|13427.3|13422.7|85
1624563000000|2021-06-24 19:30:00|13429.1|13423.1|13429.8|13423.8|13429.8|13425.1|13427.7|13423|101
1624563300000|2021-06-24 19:35:00|13430.1|13424.1|13428.6|13425.6|13430.4|13425.7|13428.2|13423.7|93
1624563600000|2021-06-24 19:40:00|13430.1|13424.1|13429.7|13423.7|13430.1|13425.6|13428.5|13423.6|72
1624563900000|2021-06-24 19:45:00|13429.8|13423.8|13430|13424|13430.1|13425.4|13428.3|13423.7|84
1624564200000|2021-06-24 19:50:00|13430.1|13424.1|13431.2|13425.2|13431.3|13426|13429|13423.8|103
1624564500000|2021-06-24 19:55:00|13431.3|13425.3|13428.6|13422.6|13431.4|13425.4|13428.5|13422.5|160
1624564800000|2021-06-24 20:00:00|13428.9|13422.9|13429.1|13423.1|13429.2|13423.2|13425.7|13419.7|213
1624565100000|2021-06-24 20:05:00|13429|13423|13428.7|13422.7|13429.2|13423.2|13428.6|13422.6|60
1624565400000|2021-06-24 20:10:00|13428.8|13422.8|13428.7|13422.7|13429.3|13423.3|13428.6|13422.6|84
1624565700000|2021-06-24 20:15:00|13428.6|13422.6|13428.6|13422.6|13428.8|13422.8|13428.4|13422.4|51
1624566000000|2021-06-24 20:20:00|13428.7|13422.7|13428.6|13422.6|13429.2|13424.5|13427.5|13422.4|90
1624566300000|2021-06-24 20:25:00|13428.7|13422.7|13429|13423|13429|13424.4|13427|13422.4|74
1624566600000|2021-06-24 20:30:00|13428.9|13422.9|13429|13423|13429.5|13425.2|13427.9|13422.8|82
1624566900000|2021-06-24 20:35:00|13429.1|13423.1|13429.3|13423.3|13429.7|13423.7|13428.9|13422.9|96
1624567200000|2021-06-24 20:40:00|13429.4|13423.4|13429.2|13423.2|13429.6|13423.6|13428.9|13422.9|98
1624567500000|2021-06-24 20:45:00|13428.7|13422.7|13429|13423|13429.7|13423.7|13428.7|13422.7|120
1624567800000|2021-06-24 20:50:00|13429.1|13423.1|13429.4|13423.4|13429.5|13423.5|13428.1|13421.2|148
1624568100000|2021-06-24 20:55:00|13429.3|13423.3|13437.3|13422.3|13438.6|13426.5|13428.4|13420.9|256
1624568400000|2021-06-24 21:00:00|13437.1|13422.1|13437.3|13422.3|13437.3|13422.3|13436.5|13421.5|34
1624568700000|2021-06-24 21:05:00|13437.4|13422.4|13438.3|13423.3|13438.4|13423.4|13436.8|13421.8|68
1624569000000|2021-06-24 21:10:00|13437.9|13422.9|13438.3|13423.3|13438.8|13423.8|13437.6|13422.6|86
1624569300000|2021-06-24 21:15:00|13438.7|13423.7|13437.9|13422.9|13438.9|13423.9|13436.9|13421.9|81
1624569600000|2021-06-24 21:20:00|13438|13423|13438|13423|13438.8|13423.8|13437.2|13422.2|83
1624569900000|2021-06-24 21:25:00|13438.1|13423.1|13437.8|13422.8|13439.2|13424.2|13437.1|13422.1|90
1624570200000|2021-06-24 21:30:00|13438|13423|13439.5|13424.5|13439.5|13424.5|13437.6|13422.6|134
1624570500000|2021-06-24 21:35:00|13438.9|13423.9|13438.6|13423.6|13439.5|13424.5|13437.8|13422.8|91
1624570800000|2021-06-24 21:40:00|13438.7|13423.7|13438.5|13423.5|13439.2|13424.2|13437.4|13422.6|100
1624571100000|2021-06-24 21:45:00|13438.6|13423.6|13438.3|13423.7|13439.1|13424.3|13436.6|13423.2|130
1624571400000|2021-06-24 21:50:00|13438.2|13423.9|13437.6|13423.7|13439.4|13425|13436.4|13422.9|161
1624571700000|2021-06-24 21:55:00|13438.3|13423.4|13438.5|13423.5|13439.1|13425|13436.5|13422.4|203
1624572000000|2021-06-24 22:00:00|13437.7|13422.7|13434|13427.6|13438.7|13427.7|13433.7|13422.6|268
1624572300000|2021-06-24 22:05:00|13435.1|13426.3|13433.9|13427.3|13436.6|13428|13433.5|13425.1|125
1624572600000|2021-06-24 22:10:00|13434.8|13426.2|13433.7|13427.7|13434.8|13428|13433.4|13426.2|110
1624572900000|2021-06-24 22:15:00|13434.2|13427.9|13434.6|13426.6|13434.7|13428|13433.4|13426.4|101
1624573200000|2021-06-24 22:20:00|13434.8|13426.4|13435.9|13429.9|13437|13430.4|13433.5|13426.4|160
1624573500000|2021-06-24 22:25:00|13435.7|13429.7|13432.5|13426.5|13436.6|13429.8|13432.4|13425.9|168
1624573800000|2021-06-24 22:30:00|13432.4|13426.4|13431.3|13424.1|13433.3|13426.9|13430.3|13423.7|189
1624574100000|2021-06-24 22:35:00|13431|13424.4|13430.7|13424.4|13432.1|13424.9|13430.2|13423.7|130
1624574400000|2021-06-24 22:40:00|13430.6|13424.5|13431.5|13424.4|13431.9|13424.9|13430.3|13423.7|124
1624574700000|2021-06-24 22:45:00|13431.4|13424.5|13432.3|13423.6|13432.9|13425|13430.4|13423.3|148
1624575000000|2021-06-24 22:50:00|13431.9|13423.9|13431.1|13424.5|13433.2|13424.7|13430.6|13423.3|110
1624575300000|2021-06-24 22:55:00|13431.3|13424.6|13431.7|13424|13433.5|13424.8|13430.3|13422.8|99
1624575600000|2021-06-24 23:00:00|13431.1|13424.4|13429.4|13423.4|13432.2|13424.4|13428.9|13422.5|144
1624575900000|2021-06-24 23:05:00|13429.5|13423.5|13429.3|13423.3|13429.7|13423.7|13429.1|13423.1|52
1624576200000|2021-06-24 23:10:00|13429.1|13423.1|13431.6|13425.6|13432.1|13426.1|13427.7|13422.8|129
1624576500000|2021-06-24 23:15:00|13431.7|13425.7|13431.8|13425.8|13432.4|13426.4|13429.9|13423.9|133
1624576800000|2021-06-24 23:20:00|13431.9|13425.9|13431.9|13425.9|13433.6|13427.6|13430.4|13425.4|132
1624577100000|2021-06-24 23:25:00|13432|13426|13433.5|13427.5|13434|13428.9|13431.6|13425.6|135
1624577400000|2021-06-24 23:30:00|13433.4|13427.4|13430.7|13424.7|13433.6|13427.8|13430.5|13424.6|117
1624577700000|2021-06-24 23:35:00|13430.8|13424.8|13430.8|13424.8|13431.1|13426.5|13429.2|13424.6|52
1624578000000|2021-06-24 23:40:00|13429.5|13426.5|13430.3|13424.3|13431.1|13426.6|13429.2|13424.3|53
1624578300000|2021-06-24 23:45:00|13430.5|13424.5|13431|13425|13431.3|13425.9|13428.5|13423.7|128
1624578600000|2021-06-24 23:50:00|13431.1|13425.1|13433.3|13427.3|13433.5|13428.1|13430.8|13424.8|105
1624578900000|2021-06-24 23:55:00|13433.4|13427.4|13433.5|13427.5|13433.6|13429|13431.8|13425.9|110
1624579200000|2021-06-25 00:00:00|13433.4|13427.4|13431.8|13425.8|13437.4|13431.4|13428.9|13424.3|270
1624579500000|2021-06-25 00:05:00|13431.7|13425.7|13434.3|13428.3|13440.3|13434.3|13430.9|13425.7|273
1624579800000|2021-06-25 00:10:00|13434.2|13428.2|13432.3|13429.3|13435.1|13430.5|13432.1|13427.5|153
1624580100000|2021-06-25 00:15:00|13432.4|13429.4|13435.2|13429.2|13435.2|13430.7|13432|13427.5|154
1624580400000|2021-06-25 00:20:00|13435.3|13429.3|13432.1|13429.1|13435.3|13430.6|13432|13427.4|158
1624580700000|2021-06-25 00:25:00|13432|13429|13432.8|13426.8|13434.9|13430.4|13431.2|13426.5|184
1624581000000|2021-06-25 00:30:00|13431.4|13428.4|13430.6|13427.6|13433|13428.4|13429.9|13425.4|187
1624581300000|2021-06-25 00:35:00|13430.7|13427.7|13428.6|13425.6|13432.3|13427.8|13427.6|13423.4|171
1624581600000|2021-06-25 00:40:00|13428.7|13425.7|13432.2|13426.2|13432.3|13428|13428.6|13424|128
1624581900000|2021-06-25 00:45:00|13432.3|13426.3|13431.4|13428.4|13433.5|13429.1|13429.7|13425.2|93
1624582200000|2021-06-25 00:50:00|13431.5|13428.5|13431.1|13425.1|13433|13430|13429.3|13424.5|196
1624582500000|2021-06-25 00:55:00|13431.2|13425.2|13428.3|13425.3|13431.2|13426.8|13426.8|13422.7|190
1624582800000|2021-06-25 01:00:00|13428.2|13425.2|13426.8|13423.8|13428.5|13425.2|13425|13421|245
1624583100000|2021-06-25 01:05:00|13426.7|13423.7|13424.6|13421.6|13427.9|13423.8|13424.6|13420.9|177
1624583400000|2021-06-25 01:10:00|13424.7|13421.7|13425.9|13419.9|13426|13422.5|13423.7|13419.2|149
1624583700000|2021-06-25 01:15:00|13426|13420|13425.3|13419.3|13426.3|13421.6|13423.5|13418.3|151
1624584000000|2021-06-25 01:20:00|13425.2|13419.2|13426|13420|13426.3|13421.8|13423|13419.2|209
1624584300000|2021-06-25 01:25:00|13425.9|13419.9|13421.4|13418.4|13426|13421.5|13420.9|13416.2|161
1624584600000|2021-06-25 01:30:00|13421.5|13418.5|13419.4|13416.4|13423.2|13418.8|13417.7|13413.1|271
1624584900000|2021-06-25 01:35:00|13419.3|13416.3|13422.8|13416.8|13422.8|13419.7|13418.9|13414.6|208
1624585200000|2021-06-25 01:40:00|13421.1|13418.1|13418.6|13415.6|13421.2|13418.2|13416.9|13413|230
1624585500000|2021-06-25 01:45:00|13418.7|13415.7|13419.6|13416.6|13423.2|13418.8|13418.6|13414.7|222
1624585800000|2021-06-25 01:50:00|13419.5|13416.5|13424|13418|13424.5|13420|13419.2|13414.7|247
1624586100000|2021-06-25 01:55:00|13424.1|13418.1|13422.9|13419.9|13424.7|13420.2|13422.6|13418|196
1624586400000|2021-06-25 02:00:00|13424.3|13418.3|13425.6|13422.6|13427.5|13423|13422.8|13418.3|182
1624586700000|2021-06-25 02:05:00|13425.7|13422.7|13425|13422|13427.5|13422.9|13424|13419.5|193
1624587000000|2021-06-25 02:10:00|13425.1|13422.1|13422.6|13416.6|13426.7|13422.2|13421.1|13416.5|197
1624587300000|2021-06-25 02:15:00|13422.7|13416.7|13420.9|13417.9|13423.4|13418.9|13419.8|13415.6|190
1624587600000|2021-06-25 02:20:00|13420.8|13417.8|13420.8|13417.8|13422.4|13418.2|13419.8|13415.7|166
1624587900000|2021-06-25 02:25:00|13420.9|13417.9|13423|13420|13423.6|13420.1|13420|13415.6|134
1624588200000|2021-06-25 02:30:00|13423.2|13420.2|13427.2|13424.2|13429.7|13425.3|13423.1|13420.1|184
1624588500000|2021-06-25 02:35:00|13427.1|13424.1|13426.4|13420.4|13429|13424.6|13424.9|13420.3|148
1624588800000|2021-06-25 02:40:00|13426.5|13420.5|13426.1|13420.1|13426.9|13422.3|13424.2|13419.7|131
1624589100000|2021-06-25 02:45:00|13426|13420|13426.8|13423.8|13428.3|13423.9|13424.8|13420|202
1624589400000|2021-06-25 02:50:00|13426.9|13423.9|13428.2|13425.2|13430.5|13425.9|13426.3|13421.8|205
1624589700000|2021-06-25 02:55:00|13428.3|13425.3|13431.1|13425.1|13431.3|13426.6|13428.1|13423.5|258
1624590000000|2021-06-25 03:00:00|13431|13425|13430.6|13424.6|13431.5|13427|13428.2|13423.6|203
1624590300000|2021-06-25 03:05:00|13430.5|13424.5|13429.5|13423.5|13430.7|13426.2|13428.3|13423.4|96
1624590600000|2021-06-25 03:10:00|13429.6|13423.6|13427|13424|13430.3|13425.3|13427|13422.5|79
1624590900000|2021-06-25 03:15:00|13427.1|13424.1|13426.6|13423.6|13428.5|13424.3|13425.8|13421.8|121
1624591200000|2021-06-25 03:20:00|13426.3|13423.3|13428.5|13422.5|13428.5|13423.7|13426.2|13421.4|126
1624591500000|2021-06-25 03:25:00|13428.4|13422.4|13428.1|13422.1|13429.7|13425.5|13426.4|13421.7|163
1624591800000|2021-06-25 03:30:00|13428.2|13422.2|13429.2|13423.2|13429.9|13425.4|13427.1|13422.2|135
1624592100000|2021-06-25 03:35:00|13429.3|13423.3|13425.5|13422.5|13429.7|13425.2|13425.5|13421.1|160
1624592400000|2021-06-25 03:40:00|13425.6|13422.6|13425.1|13422.1|13427.3|13422.9|13424.8|13420.4|99
1624592700000|2021-06-25 03:45:00|13425.3|13422.3|13424.3|13421.3|13425.8|13422.4|13424.2|13419.7|95
1624593000000|2021-06-25 03:50:00|13424.2|13421.2|13424.1|13421.1|13424.3|13421.3|13423.9|13420.9|30
1624593300000|2021-06-25 03:55:00|13424|13421|13424.1|13421.1|13426.5|13422|13424|13420.3|121
1624593600000|2021-06-25 04:00:00|13424.2|13421.2|13424.5|13421.5|13425.9|13422.1|13424.2|13419.8|97
1624593900000|2021-06-25 04:05:00|13424.6|13421.6|13426.1|13423.1|13427.9|13423.7|13424.3|13420.7|103
1624594200000|2021-06-25 04:10:00|13426|13423|13425.2|13422.2|13426.1|13423.1|13424.6|13421.6|85
1624594500000|2021-06-25 04:15:00|13425.1|13422.1|13425.9|13419.9|13426.4|13422.2|13424.2|13419.7|89
1624594800000|2021-06-25 04:20:00|13425.8|13419.8|13424.2|13421.2|13426|13421.8|13424.2|13419.8|99
1624595100000|2021-06-25 04:25:00|13424.3|13421.3|13422.7|13419.7|13425.1|13421.3|13422.4|13417.6|134
1624595400000|2021-06-25 04:30:00|13422.6|13419.6|13423|13420|13425.3|13420.7|13422.6|13418.6|98
1624595700000|2021-06-25 04:35:00|13422.9|13419.9|13423.1|13420.1|13425.3|13420.8|13422.7|13418.4|118
1624596000000|2021-06-25 04:40:00|13424.7|13418.7|13422.4|13419.4|13425.1|13420.7|13422.1|13417.6|150
1624596300000|2021-06-25 04:45:00|13422.3|13419.3|13424.4|13421.4|13426.4|13422.1|13422.3|13419.3|136
1624596600000|2021-06-25 04:50:00|13424.3|13421.3|13426.2|13420.2|13427|13422.9|13424.1|13419.7|91
1624596900000|2021-06-25 04:55:00|13424.8|13421.8|13427.9|13421.9|13428.8|13424.6|13424.7|13420.6|158
1624597200000|2021-06-25 05:00:00|13428|13422|13429.4|13423.4|13429.4|13424.6|13427|13421|207
1624597500000|2021-06-25 05:05:00|13427.7|13424.7|13427.8|13421.8|13429.8|13425|13427.4|13421.7|134
1624597800000|2021-06-25 05:10:00|13427.9|13421.9|13429.7|13423.7|13429.8|13425.2|13426.6|13421.8|144
1624598100000|2021-06-25 05:15:00|13428.1|13425.1|13429.5|13423.5|13430.3|13425.8|13427|13422.1|139
1624598400000|2021-06-25 05:20:00|13429.6|13423.6|13425.9|13422.9|13429.8|13425.2|13425.2|13421.5|125
1624598700000|2021-06-25 05:25:00|13426|13423|13425.5|13422.5|13427.2|13423|13424.7|13421.1|130
1624599000000|2021-06-25 05:30:00|13425.4|13422.4|13425.6|13422.6|13425.9|13422.9|13424.3|13421.3|140
1624599300000|2021-06-25 05:35:00|13425.5|13422.5|13425.1|13422.1|13426.9|13423|13424.3|13420.4|103
1624599600000|2021-06-25 05:40:00|13425|13422|13424.8|13421.8|13425|13422|13424.5|13421.5|82
1624599900000|2021-06-25 05:45:00|13424.9|13421.9|13420.9|13417.9|13425.3|13421.9|13420.8|13416.6|129
1624600200000|2021-06-25 05:50:00|13422.5|13416.5|13422.4|13419.4|13424|13419.5|13419.7|13415.5|160
1624600500000|2021-06-25 05:55:00|13422.5|13419.5|13420.2|13417.2|13423.6|13419.5|13420.2|13417.2|93
1624600800000|2021-06-25 06:00:00|13420.3|13417.3|13421.8|13418.8|13425.2|13420.7|13420.2|13415.8|146
1624601100000|2021-06-25 06:05:00|13421.9|13418.9|13423.2|13420.2|13423.2|13420.2|13421.2|13418.2|192
1624601400000|2021-06-25 06:10:00|13423.1|13420.1|13421.8|13418.8|13425.2|13421.4|13420.6|13417.6|217
1624601700000|2021-06-25 06:15:00|13421.9|13418.9|13422|13419|13423.5|13419.6|13420.6|13417.4|169
1624602000000|2021-06-25 06:20:00|13422.1|13419.1|13421.6|13418.6|13423.5|13420|13421|13416.6|153
1624602300000|2021-06-25 06:25:00|13421.8|13418.8|13420.6|13417.6|13423.1|13419.1|13420.4|13416.9|130
1624602600000|2021-06-25 06:30:00|13420.7|13417.7|13417.1|13414.1|13420.9|13417.9|13416.6|13412.2|253
1624602900000|2021-06-25 06:35:00|13417.2|13414.2|13416.9|13413.9|13418.4|13414.9|13415.5|13411|204
1624603200000|2021-06-25 06:40:00|13417|13414|13415.1|13412.1|13417.4|13414.1|13414.7|13410.4|192
1624603500000|2021-06-25 06:45:00|13415.2|13412.2|13416.9|13413.9|13417.8|13414.1|13414.1|13411.1|168
1624603800000|2021-06-25 06:50:00|13417|13414|13416.1|13413.1|13419.5|13414.6|13415.9|13411.7|185
1624604100000|2021-06-25 06:55:00|13416.2|13413.2|13416.6|13413.6|13417.9|13414.9|13415.1|13411.8|167
1624604400000|2021-06-25 07:00:00|13416.7|13413.7|13413.3|13410.3|13416.9|13413.9|13412.8|13408.2|244
1624604700000|2021-06-25 07:05:00|13413.4|13410.4|13413.9|13410.9|13415.5|13410.9|13412|13407.6|255
1624605000000|2021-06-25 07:10:00|13414|13411|13414|13411|13417.3|13413.2|13413.2|13409.3|206
1624605300000|2021-06-25 07:15:00|13414.1|13411.1|13412.7|13406.7|13415.6|13411.6|13411.3|13406.6|232
1624605600000|2021-06-25 07:20:00|13411.7|13408.7|13414.1|13411.1|13416.1|13412|13411.7|13407.4|199
1624605900000|2021-06-25 07:25:00|13414.2|13411.2|13412.2|13409.2|13416.5|13412.3|13412.1|13407.8|194
1624606200000|2021-06-25 07:30:00|13412.1|13409.1|13412.2|13409.2|13415.1|13410.7|13410.3|13406.8|210
1624606500000|2021-06-25 07:35:00|13412.3|13409.3|13409.8|13406.8|13413|13409.3|13409.7|13405.7|167
1624606800000|2021-06-25 07:40:00|13409.9|13406.9|13408.4|13405.4|13411.4|13406.9|13407.1|13403.4|206
1624607100000|2021-06-25 07:45:00|13408.5|13405.5|13404.9|13401.9|13408.8|13405.8|13404.9|13400.4|194
1624607400000|2021-06-25 07:50:00|13405|13402|13402.2|13399.2|13406.1|13402.3|13401.6|13396.9|252
1624607700000|2021-06-25 07:55:00|13402.3|13399.3|13404.4|13398.4|13404.6|13400.3|13398.6|13395.1|222
1624608000000|2021-06-25 08:00:00|13404.5|13398.5|13407.7|13404.7|13410.8|13405.9|13403.1|13398.4|278
1624608300000|2021-06-25 08:05:00|13407.6|13404.6|13410.1|13407.1|13412.6|13408|13406.2|13403.2|267
1624608600000|2021-06-25 08:10:00|13410|13407|13412.3|13406.3|13414.8|13410.1|13409.5|13405.8|240
1624608900000|2021-06-25 08:15:00|13412.2|13406.2|13408.1|13405.1|13412.8|13407.1|13407.9|13403.2|186
1624609200000|2021-06-25 08:20:00|13408.2|13405.2|13413.2|13410.2|13414.7|13410.3|13407.9|13403.5|171
1624609500000|2021-06-25 08:25:00|13413.3|13410.3|13418.4|13412.4|13418.5|13413.9|13413|13410|179
1624609800000|2021-06-25 08:30:00|13418.3|13412.3|13417.2|13414.2|13420.1|13415.8|13416.4|13412.1|208
1624610100000|2021-06-25 08:35:00|13417.3|13414.3|13417.6|13414.6|13419.5|13414.9|13413.8|13409.7|196
1624610400000|2021-06-25 08:40:00|13417.9|13414.9|13415.8|13412.8|13419|13415|13414.1|13409.7|230
1624610700000|2021-06-25 08:45:00|13415.9|13412.9|13423|13417|13424|13417.5|13415.6|13411.7|197
1624611000000|2021-06-25 08:50:00|13423.1|13417.1|13420.7|13414.7|13423.2|13417.2|13419|13413.9|160
1624611300000|2021-06-25 08:55:00|13420.6|13414.6|13418.2|13415.2|13420.7|13416.2|13416.8|13413|138
1624611600000|2021-06-25 09:00:00|13418.1|13415.1|13416.7|13413.7|13424|13419.3|13416.7|13412|189
1624611900000|2021-06-25 09:05:00|13416.6|13413.6|13417|13414|13420.8|13416|13415.7|13411.6|231
1624612200000|2021-06-25 09:10:00|13417.1|13414.1|13419.4|13416.4|13422|13417.4|13416.8|13413.8|154
1624612500000|2021-06-25 09:15:00|13419.3|13416.3|13419.5|13416.5|13421.3|13416.9|13419.1|13415|87
1624612800000|2021-06-25 09:20:00|13419.4|13416.4|13417.2|13414.2|13420.6|13416.5|13415.3|13411.6|230
1624613100000|2021-06-25 09:25:00|13417.4|13414.4|13418.4|13415.4|13421.1|13416.8|13415.7|13411.3|189
1624613400000|2021-06-25 09:30:00|13418.3|13415.3|13418.3|13415.3|13421.5|13417.6|13418.1|13413.6|165
1624613700000|2021-06-25 09:35:00|13418.2|13415.2|13421|13415|13421.5|13418.1|13418.2|13413.9|220
1624614000000|2021-06-25 09:40:00|13421.1|13415.1|13420.1|13417.1|13422|13417.6|13419|13413|174
1624614300000|2021-06-25 09:45:00|13420|13417|13419.6|13413.6|13421.1|13417|13417.8|13413.3|164
1624614600000|2021-06-25 09:50:00|13419.5|13413.5|13421.4|13418.4|13423.1|13419.3|13417.9|13413.2|220
1624614900000|2021-06-25 09:55:00|13422.9|13416.9|13421.6|13415.6|13422.9|13418.8|13419.5|13415.2|185
1624615200000|2021-06-25 10:00:00|13421.7|13415.7|13426.7|13420.7|13426.7|13421.9|13419|13414.5|189
1624615500000|2021-06-25 10:05:00|13427.1|13421.1|13425.3|13422.3|13427.5|13422.9|13424|13420.1|190
1624615800000|2021-06-25 10:10:00|13424.9|13421.9|13422.4|13419.4|13426.3|13422|13422.2|13417.7|195
1624616100000|2021-06-25 10:15:00|13422.5|13419.5|13424.1|13418.1|13424.2|13419.5|13420.9|13416.2|203
1624616400000|2021-06-25 10:20:00|13424|13418|13420.8|13414.8|13424.1|13419.2|13420.1|13414.7|178
1624616700000|2021-06-25 10:25:00|13420.7|13414.7|13419.9|13416.9|13421.3|13417.5|13419.2|13414.7|131
1624617000000|2021-06-25 10:30:00|13420|13417|13419.6|13416.6|13421.8|13417.3|13418.9|13414.3|122
1624617300000|2021-06-25 10:35:00|13419.7|13416.7|13419|13416|13421.6|13417.1|13418.6|13414.2|181
1624617600000|2021-06-25 10:40:00|13418.9|13415.9|13422.9|13419.9|13424.7|13420.4|13418.9|13415.2|143
1624617900000|2021-06-25 10:45:00|13422.8|13419.8|13422.6|13419.6|13424|13419.9|13420.8|13416.7|126
1624618200000|2021-06-25 10:50:00|13422.8|13419.8|13423.1|13417.1|13425.2|13420.8|13421.6|13417.1|111
1624618500000|2021-06-25 10:55:00|13423.2|13417.2|13420.8|13417.8|13423.3|13418.6|13420.7|13416.1|115
1624618800000|2021-06-25 11:00:00|13420.7|13417.7|13422.4|13419.4|13424.6|13420.2|13420.7|13416.8|161
1624619100000|2021-06-25 11:05:00|13422.5|13419.5|13422.7|13419.7|13424.4|13420|13422.3|13417.9|91
1624619400000|2021-06-25 11:10:00|13422.8|13419.8|13423.2|13420.2|13424.5|13420.4|13421.6|13417.2|116
1624619700000|2021-06-25 11:15:00|13423.3|13420.3|13423.8|13420.8|13425|13421.2|13423.2|13419|107
1624620000000|2021-06-25 11:20:00|13423.9|13420.9|13425.2|13422.2|13425.9|13422.9|13423.7|13420.7|158
1624620300000|2021-06-25 11:25:00|13425.1|13422.1|13426|13420|13427.8|13423.3|13424|13419.5|147
1624620600000|2021-06-25 11:30:00|13426.1|13420.1|13424.3|13421.3|13426.1|13421.7|13423.7|13419.1|166
1624620900000|2021-06-25 11:35:00|13424.2|13421.2|13425.5|13422.5|13427.8|13423.3|13424.2|13420|183
1624621200000|2021-06-25 11:40:00|13425.6|13422.6|13424.5|13421.5|13428.2|13424.3|13424.4|13421.1|181
1624621500000|2021-06-25 11:45:00|13424.6|13421.6|13422.7|13419.7|13426.4|13422|13422.2|13417.8|156
1624621800000|2021-06-25 11:50:00|13422.8|13419.8|13423.6|13420.6|13425|13421|13422.7|13418.5|105
1624622100000|2021-06-25 11:55:00|13425.1|13419.1|13425.2|13419.2|13426.7|13422.1|13423.5|13419|171
1624622400000|2021-06-25 12:00:00|13425|13419|13421.1|13418.1|13425.2|13419.2|13420.9|13416.4|131
1624622700000|2021-06-25 12:05:00|13421.2|13418.2|13421.6|13415.6|13423.6|13418.9|13420|13415.5|106
1624623000000|2021-06-25 12:10:00|13421.7|13415.7|13420.6|13414.6|13423.9|13419|13419|13414.4|190
1624623300000|2021-06-25 12:15:00|13420.1|13414.1|13419.2|13413.2|13420.1|13415.4|13417.5|13412|128
1624623600000|2021-06-25 12:20:00|13419.1|13413.1|13419.3|13413.3|13420.4|13415.5|13417.6|13412.9|121
1624623900000|2021-06-25 12:25:00|13417.8|13414.8|13421.1|13415.1|13421.1|13415.1|13416.8|13411.9|132
1624624200000|2021-06-25 12:30:00|13420.9|13414.9|13410.8|13404.8|13421|13415|13409.1|13403.1|418
1624624500000|2021-06-25 12:35:00|13410.7|13404.7|13416.4|13410.4|13416.5|13410.5|13409.4|13403.4|353
1624624800000|2021-06-25 12:40:00|13416.3|13410.3|13415.7|13409.7|13418.4|13413.9|13413|13407.9|314
1624625100000|2021-06-25 12:45:00|13415.8|13409.8|13415.4|13409.4|13416.2|13411.6|13412.6|13407.3|237
1624625400000|2021-06-25 12:50:00|13414.8|13408.8|13414.9|13408.9|13415.5|13409.5|13411|13406.4|259
1624625700000|2021-06-25 12:55:00|13414.8|13408.8|13412.9|13406.9|13415.9|13410.7|13412.1|13406.1|240
1624626000000|2021-06-25 13:00:00|13412.8|13406.8|13410.4|13404.4|13412.8|13406.8|13408.6|13403.3|252
1624626300000|2021-06-25 13:05:00|13410.2|13404.2|13409.1|13403.1|13411.2|13406.1|13407.5|13402.4|229
1624626600000|2021-06-25 13:10:00|13409|13403|13406|13403|13409.1|13404|13405.8|13401.3|160
1624626900000|2021-06-25 13:15:00|13405.9|13402.9|13405.9|13402.9|13408|13403.9|13405.7|13401.3|172
1624627200000|2021-06-25 13:20:00|13407.3|13401.3|13407|13404|13408.8|13404.4|13406.2|13401.3|127
1624627500000|2021-06-25 13:25:00|13407.1|13404.1|13407.4|13401.4|13408.5|13404.1|13406|13400.5|152
1624627800000|2021-06-25 13:30:00|13407.6|13401.6|13410.3|13404.3|13410.6|13404.6|13405.1|13400.4|355
1624628100000|2021-06-25 13:35:00|13410.2|13404.2|13410.8|13404.8|13411.9|13405.9|13409.9|13403.9|332
1624628400000|2021-06-25 13:40:00|13410.6|13404.6|13409.2|13403.2|13411|13406|13408.6|13402.6|229
1624628700000|2021-06-25 13:45:00|13409.1|13403.1|13407.3|13401.3|13410|13404|13407|13401|240
1624629000000|2021-06-25 13:50:00|13407.1|13401.1|13407.4|13401.4|13409.1|13404|13405.7|13400.8|235
1624629300000|2021-06-25 13:55:00|13407.8|13401.8|13406.7|13400.7|13408.5|13404|13405.4|13400.4|178
1624629600000|2021-06-25 14:00:00|13406.6|13400.6|13409.8|13403.8|13410|13404.8|13405.8|13400.6|272
1624629900000|2021-06-25 14:05:00|13409.7|13403.7|13413.8|13407.8|13414.5|13408.5|13408|13402.9|274
1624630200000|2021-06-25 14:10:00|13413.7|13407.7|13416.6|13410.6|13416.6|13411.7|13412.6|13407.4|280
1624630500000|2021-06-25 14:15:00|13416.5|13410.5|13416.3|13410.3|13417.6|13412.3|13414.3|13408.3|251
1624630800000|2021-06-25 14:20:00|13416.4|13410.4|13415.7|13409.7|13417.2|13412.6|13415.3|13409.5|192
1624631100000|2021-06-25 14:25:00|13415.6|13409.6|13416.1|13410.1|13416.4|13411.4|13414.2|13409.6|158
1624631400000|2021-06-25 14:30:00|13416.2|13410.2|13415.7|13409.7|13418.2|13412.9|13413.4|13408.6|234
1624631700000|2021-06-25 14:35:00|13415.8|13409.8|13416.8|13410.8|13417.1|13412.4|13414.2|13409.7|189
1624632000000|2021-06-25 14:40:00|13416.7|13410.7|13413.9|13407.9|13416.8|13412|13411.2|13406.7|260
1624632300000|2021-06-25 14:45:00|13414|13408|13418.3|13412.3|13418.4|13412.4|13412.4|13407.9|250
1624632600000|2021-06-25 14:50:00|13418.5|13412.5|13420.3|13414.3|13422.9|13418.3|13418.4|13412.4|262
1624632900000|2021-06-25 14:55:00|13420.4|13414.4|13422.2|13416.2|13422.7|13418|13417.1|13412.5|315
1624633200000|2021-06-25 15:00:00|13422|13416|13428.2|13422.2|13430|13424|13420.2|13415.4|329
1624633500000|2021-06-25 15:05:00|13428.1|13422.1|13425.8|13419.8|13428.9|13422.9|13425.5|13419.5|279
1624633800000|2021-06-25 15:10:00|13425.9|13419.9|13427.6|13421.6|13430|13424.9|13425.6|13419.9|273
1624634100000|2021-06-25 15:15:00|13427.5|13421.5|13428.8|13422.8|13430.4|13425.6|13426.3|13421.5|157
1624634400000|2021-06-25 15:20:00|13428.9|13422.9|13426|13420|13429|13423.5|13425.8|13419.8|213
1624634700000|2021-06-25 15:25:00|13426.3|13420.3|13426.4|13420.4|13426.8|13421.5|13424|13419.4|139
1624635000000|2021-06-25 15:30:00|13426.3|13420.3|13425.1|13419.1|13426.7|13422.1|13423.3|13418.4|207
1624635300000|2021-06-25 15:35:00|13425.2|13419.2|13425.5|13419.5|13426.1|13421.2|13423.5|13418.7|162
1624635600000|2021-06-25 15:40:00|13425.4|13419.4|13425.5|13419.5|13425.8|13420.4|13423|13417.2|165
1624635900000|2021-06-25 15:45:00|13425.4|13419.4|13426.9|13420.9|13428.3|13422.3|13425|13419|253
1624636200000|2021-06-25 15:50:00|13426.8|13420.8|13424.7|13418.7|13427|13421.2|13422.6|13418.1|180
1624636500000|2021-06-25 15:55:00|13424.6|13418.6|13426.1|13420.1|13426.6|13421.5|13424.4|13418.4|183
1624636800000|2021-06-25 16:00:00|13426|13420|13427.2|13421.2|13427.5|13422.1|13425.1|13420|173
1624637100000|2021-06-25 16:05:00|13427.1|13421.1|13426.1|13420.1|13427.3|13422.6|13425.1|13420|92
1624637400000|2021-06-25 16:10:00|13426.2|13420.2|13425.9|13419.9|13427.3|13422.6|13425.2|13419.5|182
1624637700000|2021-06-25 16:15:00|13426|13420|13425|13419|13427.3|13422.7|13424.6|13418.6|146
1624638000000|2021-06-25 16:20:00|13424.9|13418.9|13426.1|13420.1|13426.3|13421.5|13423|13418.3|145
1624638300000|2021-06-25 16:25:00|13426.2|13420.2|13427.9|13421.9|13428.2|13422.2|13425.8|13419.8|152
1624638600000|2021-06-25 16:30:00|13427.8|13421.8|13426.6|13420.6|13428.4|13423.9|13426.5|13420.5|205
1624638900000|2021-06-25 16:35:00|13426.7|13420.7|13426.1|13420.1|13428|13422.9|13424.3|13419.8|137
1624639200000|2021-06-25 16:40:00|13426.2|13420.2|13424|13421|13426.5|13421.1|13424|13419.5|118
1624639500000|2021-06-25 16:45:00|13424.1|13421.1|13426.9|13420.9|13426.9|13422.3|13423.8|13419.1|91
1624639800000|2021-06-25 16:50:00|13426.8|13420.8|13426.1|13420.1|13426.8|13422.4|13424.3|13419.7|127
1624640100000|2021-06-25 16:55:00|13426|13420|13426.7|13420.7|13427.2|13422.3|13424.1|13419.5|197
1624640400000|2021-06-25 17:00:00|13425|13422|13427.3|13421.3|13427.4|13422.9|13425|13420.3|124
1624640700000|2021-06-25 17:05:00|13427.4|13421.4|13425.6|13419.6|13427.4|13422.8|13425|13419|161
1624641000000|2021-06-25 17:10:00|13425.5|13419.5|13425.5|13419.5|13426.1|13421|13423.7|13419.1|170
1624641300000|2021-06-25 17:15:00|13425.6|13419.6|13426.1|13420.1|13426.7|13421.3|13423.9|13419.4|115
1624641600000|2021-06-25 17:20:00|13424.6|13421.6|13425.7|13422.7|13427.3|13423|13424.5|13420|141
1624641900000|2021-06-25 17:25:00|13425.6|13422.6|13427|13421|13427.3|13422.9|13425.6|13421|95
1624642200000|2021-06-25 17:30:00|13426.9|13420.9|13426.6|13423.6|13428.1|13423.6|13425.8|13420.8|84
1624642500000|2021-06-25 17:35:00|13426.5|13423.5|13429|13423|13429.3|13424.6|13426.4|13421.9|120
1624642800000|2021-06-25 17:40:00|13427.5|13424.5|13428.4|13425.4|13429.8|13425.4|13427.5|13423.1|83
1624643100000|2021-06-25 17:45:00|13428.3|13425.3|13427.5|13421.5|13429.9|13425.4|13427.4|13421.4|143
1624643400000|2021-06-25 17:50:00|13427.4|13421.4|13426.9|13420.9|13428|13423.7|13426.1|13420.9|118
1624643700000|2021-06-25 17:55:00|13427|13421|13428.8|13422.8|13429|13423|13425.8|13420.6|176
1624644000000|2021-06-25 18:00:00|13428.9|13422.9|13428.9|13422.9|13429|13424.6|13427.3|13422.8|60
1624644300000|2021-06-25 18:05:00|13429|13423|13429.1|13423.1|13429.1|13424.6|13426.3|13420.3|163
1624644600000|2021-06-25 18:10:00|13429|13423|13429.3|13423.3|13429.5|13423.5|13427.9|13421.9|153
1624644900000|2021-06-25 18:15:00|13429.2|13423.2|13430.3|13424.3|13431|13425|13429.2|13423.2|106
1624645200000|2021-06-25 18:20:00|13430.4|13424.4|13432.3|13426.3|13433|13427|13430|13424|133
1624645500000|2021-06-25 18:25:00|13432.4|13426.4|13433.1|13427.1|13433.4|13428.8|13431.8|13426|106
1624645800000|2021-06-25 18:30:00|13433|13427|13432.8|13426.8|13433.3|13428.6|13431|13426.3|109
1624646100000|2021-06-25 18:35:00|13432.9|13426.9|13428.7|13425.7|13432.9|13428.3|13428.6|13423.9|151
1624646400000|2021-06-25 18:40:00|13428.6|13425.6|13430.6|13424.6|13431.7|13427.2|13428.4|13423.6|134
1624646700000|2021-06-25 18:45:00|13430.3|13424.3|13429.5|13423.5|13431|13425.9|13427.9|13422.9|154
1624647000000|2021-06-25 18:50:00|13429.6|13423.6|13427.6|13421.6|13429.6|13424.6|13426.1|13421.4|134
1624647300000|2021-06-25 18:55:00|13427.7|13421.7|13428|13422|13428.7|13423.2|13426.1|13421.4|134
1624647600000|2021-06-25 19:00:00|13427.9|13421.9|13427.3|13421.3|13428.5|13422.5|13426.7|13420.7|202
1624647900000|2021-06-25 19:05:00|13427.4|13421.4|13427.6|13421.6|13428|13422|13426.6|13420.6|200
1624648200000|2021-06-25 19:10:00|13427.5|13421.5|13425.8|13419.8|13427.7|13421.7|13425.8|13419.8|159
1624648500000|2021-06-25 19:15:00|13425.9|13419.9|13425.7|13419.7|13425.9|13421.1|13423.8|13419.4|103
1624648800000|2021-06-25 19:20:00|13425.8|13419.8|13425.9|13419.9|13426.4|13421.5|13424.4|13419.7|66
1624649100000|2021-06-25 19:25:00|13424.3|13421.3|13425.6|13419.6|13426|13421.4|13424.2|13418.7|85
1624649400000|2021-06-25 19:30:00|13425.7|13419.7|13424.7|13418.7|13425.7|13420.6|13422.7|13418.2|113
1624649700000|2021-06-25 19:35:00|13424.6|13418.6|13423|13417|13424.8|13419.7|13421.5|13416.8|87
1624650000000|2021-06-25 19:40:00|13422.9|13416.9|13422.5|13416.5|13423|13418.5|13421.4|13416.5|64
1624650300000|2021-06-25 19:45:00|13422.6|13416.6|13421.9|13415.9|13422.6|13416.6|13420.5|13414.5|136
1624650600000|2021-06-25 19:50:00|13421.6|13415.6|13422.1|13416.1|13422.2|13417.3|13418.6|13412.6|192
1624650900000|2021-06-25 19:55:00|13422.2|13416.2|13420.7|13414.7|13424.5|13419.9|13420|13414|300
1624651200000|2021-06-25 20:00:00|13420.8|13414.8|13421.7|13415.7|13423|13417|13420.3|13414.3|179
1624651500000|2021-06-25 20:05:00|13421.6|13415.6|13419.4|13413.4|13422.3|13416.3|13418|13412|164
1624651800000|2021-06-25 20:10:00|13418.8|13412.8|13420.4|13414.4|13420.6|13416|13417.8|13412.7|169
1624652100000|2021-06-25 20:15:00|13420.5|13414.5|13420.5|13414.5|13421.1|13415.1|13420|13414|112
1624652400000|2021-06-25 20:20:00|13420.4|13414.4|13428.7|13422.7|13429|13423|13420.2|13414.2|274
1624652700000|2021-06-25 20:25:00|13428.5|13422.5|13428.8|13422.8|13429.2|13423.2|13428.3|13422.3|120
1624653000000|2021-06-25 20:30:00|13428.6|13422.6|13428.3|13422.3|13428.8|13422.8|13427.7|13421.7|88
1624653300000|2021-06-25 20:35:00|13428.4|13422.4|13428.9|13422.9|13429|13423|13428.1|13422.1|90
1624653600000|2021-06-25 20:40:00|13428.7|13422.7|13429.8|13423.8|13430.4|13424.4|13428.7|13422.7|156
1624653900000|2021-06-25 20:45:00|13429.9|13423.9|13430.7|13424.7|13436.3|13425.3|13429.5|13422.5|137
1624654200000|2021-06-25 20:50:00|13430.4|13424.4|13431.2|13420|13436.5|13425.2|13427.3|13418.4|453
1624654500000|2021-06-25 20:55:00|13428.2|13422.2|13432.7|13417.7|13435.8|13424|13427.1|13412.1|382
1624824000000|2021-06-27 20:00:00|13433.4|13412.4|13431.5|13410.5|13433.4|13412.4|13431.5|13410.5|4
1624824300000|2021-06-27 20:05:00|13432.3|13411.3|13433.4|13412.4|13433.4|13412.4|13431.5|13410.5|11
1624824600000|2021-06-27 20:10:00|13432.1|13411.1|13431.5|13410.5|13432.3|13411.3|13431.5|13410.5|4
1624824900000|2021-06-27 20:15:00|13432.3|13411.3|13431.5|13410.5|13432.4|13411.4|13431.5|13410.5|12
1624825200000|2021-06-27 20:20:00|13432.3|13411.3|13432.1|13411.1|13432.3|13411.3|13431.5|13410.5|5
1624825500000|2021-06-27 20:25:00|13431.5|13410.5|13431.5|13410.5|13432.4|13411.4|13431.5|13410.5|3
1624825800000|2021-06-27 20:30:00|13428.5|13407.5|13429.1|13408.1|13429.1|13409.5|13428.5|13407.5|14
1624826100000|2021-06-27 20:35:00|13428.5|13407.5|13428.5|13407.5|13429.1|13408.1|13428.5|13407.5|5
1624826400000|2021-06-27 20:40:00|13429.1|13408.1|13430.6|13409.6|13430.6|13409.6|13428.5|13407.5|7
1624826700000|2021-06-27 20:45:00|13428.5|13407.5|13428.5|13407.5|13429.1|13408.1|13428.5|13407.5|7
1624827000000|2021-06-27 20:50:00|13429.1|13408.1|13428.5|13407.5|13429.1|13408.1|13428.5|13407.5|6
1624827300000|2021-06-27 20:55:00|13429.1|13408.1|13428.6|13407.6|13429.4|13408.4|13428.5|13407.5|18
1624827600000|2021-06-27 21:00:00|13428.5|13407.5|13434.5|13413.5|13435.1|13414.1|13428.5|13407.5|29
1624827900000|2021-06-27 21:05:00|13434.7|13413.7|13434.5|13413.5|13438|13417|13432.9|13411.9|17
1624828200000|2021-06-27 21:10:00|13433.5|13412.5|13434.6|13413.6|13438.6|13417.6|13433.2|13412.2|21
1624828500000|2021-06-27 21:15:00|13430.1|13414|13433.5|13412.5|13434.6|13415.3|13430|13412.5|28
1624828800000|2021-06-27 21:20:00|13433.4|13412.4|13433.1|13412.1|13434.8|13413.8|13432.9|13411.9|48
1624829100000|2021-06-27 21:25:00|13432.7|13411.7|13431.6|13410.6|13435.6|13414.6|13427.9|13406.9|70
1624829400000|2021-06-27 21:30:00|13431.7|13410.7|13432.5|13412.9|13434.1|13414.9|13427.1|13406.1|142
1624829700000|2021-06-27 21:35:00|13432.4|13412.7|13432.6|13412.8|13435.2|13414.2|13427.2|13406.2|100
1624830000000|2021-06-27 21:40:00|13432.3|13412.9|13432|13413.1|13434|13414.4|13430|13412|92
1624830300000|2021-06-27 21:45:00|13432.2|13413.2|13431.6|13413.7|13432.5|13414.3|13430.1|13412.8|45
1624830600000|2021-06-27 21:50:00|13431.4|13413.6|13431.5|13413.6|13432.4|13415.4|13430.7|13412.1|46
1624830900000|2021-06-27 21:55:00|13431.6|13413.7|13431.8|13413.8|13433.6|13415.1|13429.4|13411.9|58
1624831200000|2021-06-27 22:00:00|13431.6|13413.7|13429.8|13414.8|13434.3|13416.7|13426.6|13406.6|227
1624831500000|2021-06-27 22:05:00|13430|13415|13428.6|13413.6|13432.1|13417.1|13426.8|13411.8|108
1624831800000|2021-06-27 22:10:00|13426.9|13411.9|13425|13415.3|13431.4|13418.1|13424.3|13411.9|179
1624832100000|2021-06-27 22:15:00|13426.5|13416.4|13426|13418.7|13429.8|13419.2|13424.3|13414.4|123
1624832400000|2021-06-27 22:20:00|13424.8|13416.6|13426.3|13417.8|13429.3|13418.7|13424.3|13415.6|109
1624832700000|2021-06-27 22:25:00|13426.6|13416.9|13426.3|13416.8|13427.7|13420.7|13424.3|13416|110
1624833000000|2021-06-27 22:30:00|13425.4|13417.7|13425.9|13418.3|13427.6|13419.7|13423.7|13416.1|153
1624833300000|2021-06-27 22:35:00|13425.8|13419.6|13426.8|13419.3|13428.8|13420.6|13425.7|13417.2|139
1624833600000|2021-06-27 22:40:00|13426.9|13419.4|13431.1|13423.4|13433.7|13424.8|13425.5|13417.8|176
1624833900000|2021-06-27 22:45:00|13431|13423.2|13429.9|13423.5|13431.8|13425|13429.4|13423.2|194
1624834200000|2021-06-27 22:50:00|13429.8|13423.6|13428.7|13422.7|13431.2|13424|13428.4|13422.1|139
1624834500000|2021-06-27 22:55:00|13428.3|13422.3|13428|13421.8|13430|13423.3|13427.5|13421.5|109
1624834800000|2021-06-27 23:00:00|13428.6|13422|13429.4|13423.4|13429.7|13423.7|13427.3|13421.3|148
1624835100000|2021-06-27 23:05:00|13429.5|13423.5|13429.4|13423.4|13429.7|13423.7|13427.6|13421.6|93
1624835400000|2021-06-27 23:10:00|13429.3|13423.3|13427.8|13421.8|13429.6|13423.6|13427.6|13421.6|100
1624835700000|2021-06-27 23:15:00|13427.7|13421.7|13429.2|13423.2|13429.3|13423.3|13427.6|13421.6|98
1624836000000|2021-06-27 23:20:00|13429.3|13423.3|13429.1|13423.1|13429.5|13423.5|13429|13423|51
1624836300000|2021-06-27 23:25:00|13429.2|13423.2|13429.7|13423.7|13429.9|13423.9|13429|13423|79
1624836600000|2021-06-27 23:30:00|13429.8|13423.8|13430.4|13424.4|13430.9|13424.9|13429.8|13423.8|99
1624836900000|2021-06-27 23:35:00|13430.5|13424.5|13430.2|13424.2|13430.6|13425.9|13428.8|13423.9|81
1624837200000|2021-06-27 23:40:00|13428.5|13425.5|13430|13424|13430.4|13425.5|13428.3|13423.8|66
1624837500000|2021-06-27 23:45:00|13430.1|13424.1|13429.8|13423.8|13430.3|13425.6|13428.2|13423.8|56
1624837800000|2021-06-27 23:50:00|13430|13424|13428.4|13422.4|13430.2|13425.4|13428.3|13422.3|82
1624838100000|2021-06-27 23:55:00|13428.5|13422.5|13427.9|13421.9|13428.5|13422.5|13426.8|13420.8|119
1624838400000|2021-06-28 00:00:00|13428|13422|13431.4|13425.4|13431.6|13425.6|13427.8|13421.8|223
1624838700000|2021-06-28 00:05:00|13431.3|13425.3|13434|13428|13434.3|13429.4|13430.5|13425.3|231
1624839000000|2021-06-28 00:10:00|13434.3|13428.3|13433.8|13427.8|13434.6|13430.2|13429.9|13425.5|186
1624839300000|2021-06-28 00:15:00|13433.7|13427.7|13431.2|13425.2|13433.7|13429.3|13428.3|13423.8|105
1624839600000|2021-06-28 00:20:00|13431.1|13425.1|13430.9|13427.9|13431.8|13427.9|13428.7|13424.1|105
1624839900000|2021-06-28 00:25:00|13430.7|13427.7|13426.5|13423.5|13431.2|13427.7|13426.2|13421.7|139
1624840200000|2021-06-28 00:30:00|13426.4|13423.4|13431.5|13425.5|13432|13427.5|13426.3|13422.3|125
1624840500000|2021-06-28 00:35:00|13431.4|13425.4|13429.8|13426.8|13431.4|13427.1|13428.7|13424.2|89
1624840800000|2021-06-28 00:40:00|13429.7|13426.7|13431.9|13428.9|13432.7|13429|13428.1|13423.9|159
1624841100000|2021-06-28 00:45:00|13432|13429|13431.8|13428.8|13433.5|13429.4|13428.4|13424|192
1624841400000|2021-06-28 00:50:00|13433.4|13427.4|13429.7|13426.7|13434.4|13430.1|13429.6|13424.9|219
1624841700000|2021-06-28 00:55:00|13429.8|13426.8|13427.5|13424.5|13432.6|13427.9|13427.5|13423|190
1624842000000|2021-06-28 01:00:00|13427.6|13424.6|13426.2|13423.2|13430|13424.8|13425.6|13421.1|226
1624842300000|2021-06-28 01:05:00|13426.3|13423.3|13427.4|13421.4|13428.5|13424.1|13423.3|13418.3|237
1624842600000|2021-06-28 01:10:00|13427.3|13421.3|13427|13421|13427.6|13422.9|13424.7|13420.1|203
1624842900000|2021-06-28 01:15:00|13427.1|13421.1|13428.6|13422.6|13429|13424.5|13425.6|13420.9|260
1624843200000|2021-06-28 01:20:00|13428.7|13422.7|13429.1|13426.1|13431.7|13427.4|13424.3|13419.8|368
1624843500000|2021-06-28 01:25:00|13429.4|13426.4|13435.5|13432.5|13435.5|13432.5|13429.3|13425.2|283
1624843800000|2021-06-28 01:30:00|13435.4|13432.4|13435.6|13432.6|13437.8|13433.7|13435.1|13431.6|194
1624844100000|2021-06-28 01:35:00|13435.8|13432.8|13434.7|13431.7|13436.9|13433|13431.6|13427.1|334
1624844400000|2021-06-28 01:40:00|13434.6|13431.6|13435.3|13429.3|13436.5|13431.8|13433.1|13428.5|239
1624844700000|2021-06-28 01:45:00|13435.2|13429.2|13437.4|13431.4|13437.6|13432.8|13433.3|13429.2|242
1624845000000|2021-06-28 01:50:00|13437.5|13431.5|13433.2|13430.2|13437.6|13432.9|13433.1|13428.6|181
1624845300000|2021-06-28 01:55:00|13433.3|13430.3|13435.6|13429.6|13435.7|13431.2|13433.1|13428.6|154
1624845600000|2021-06-28 02:00:00|13436.2|13430.2|13441.9|13435.9|13442|13437.4|13434.9|13430.2|220
1624845900000|2021-06-28 02:05:00|13442|13436|13441.7|13435.7|13443.3|13438.7|13439.2|13434.6|206
1624846200000|2021-06-28 02:10:00|13441.6|13435.6|13443.5|13437.5|13443.7|13439.1|13440.4|13435.6|240
1624846500000|2021-06-28 02:15:00|13443.6|13437.6|13440.5|13437.5|13444.5|13440.2|13440.3|13436|197
1624846800000|2021-06-28 02:20:00|13440.4|13437.4|13439.6|13433.6|13442|13437.6|13438|13433.5|157
1624847100000|2021-06-28 02:25:00|13439.4|13433.4|13439.3|13436.3|13440.9|13436.4|13438|13433.4|115
1624847400000|2021-06-28 02:30:00|13440.8|13434.8|13437.9|13434.9|13441.7|13437.5|13437.8|13434.5|124
1624847700000|2021-06-28 02:35:00|13437.8|13434.8|13440.2|13434.2|13441.5|13437.2|13437.7|13433.4|179
1624848000000|2021-06-28 02:40:00|13438.7|13435.7|13438.4|13435.4|13440.1|13435.8|13437|13432.6|136
1624848300000|2021-06-28 02:45:00|13438.5|13435.5|13437.5|13434.5|13440.8|13436.3|13437.5|13433.4|147
1624848600000|2021-06-28 02:50:00|13438.9|13432.9|13436|13433|13439.7|13435.2|13435.9|13431.4|169
1624848900000|2021-06-28 02:55:00|13435.9|13432.9|13436.9|13433.9|13438.6|13434.2|13435.4|13431|209
1624849200000|2021-06-28 03:00:00|13437|13434|13437|13434|13440.2|13435.5|13436.3|13431.7|138
1624849500000|2021-06-28 03:05:00|13436.9|13433.9|13439.4|13433.4|13440.5|13436|13436.7|13432.3|125
1624849800000|2021-06-28 03:10:00|13438|13435|13440.8|13434.8|13441.4|13436.2|13437.9|13433.5|164
1624850100000|2021-06-28 03:15:00|13441|13435|13441.2|13435.2|13441.7|13436.9|13438.9|13434.4|151
1624850400000|2021-06-28 03:20:00|13441.3|13435.3|13441.7|13435.7|13442.2|13437.7|13439.6|13435.1|128
1624850700000|2021-06-28 03:25:00|13440.4|13437.4|13443.4|13437.4|13444.4|13439.6|13440.2|13435.8|213
1624851000000|2021-06-28 03:30:00|13443.3|13437.3|13441.6|13438.6|13444.6|13440.2|13441.5|13437|145
1624851300000|2021-06-28 03:35:00|13442.9|13436.9|13440.8|13437.8|13443.2|13438.7|13440.6|13436.3|137
1624851600000|2021-06-28 03:40:00|13440.7|13437.7|13440.3|13437.3|13441.9|13438|13440|13435.5|87
1624851900000|2021-06-28 03:45:00|13440.2|13437.2|13440.9|13437.9|13442.8|13438.2|13440.2|13435.7|122
1624852200000|2021-06-28 03:50:00|13440.7|13437.7|13441.8|13438.8|13444.3|13439.7|13440.2|13435.7|152
1624852500000|2021-06-28 03:55:00|13441.9|13438.9|13442|13439|13443.9|13439.5|13440.4|13436.1|174
1624852800000|2021-06-28 04:00:00|13442.1|13439.1|13441.9|13438.9|13444|13439.6|13439.9|13435.6|156
1624853100000|2021-06-28 04:05:00|13442|13439|13441.7|13438.7|13445|13440.4|13441.6|13437.7|106
1624853400000|2021-06-28 04:10:00|13441.8|13438.8|13441.7|13438.7|13444.2|13439.8|13441.5|13437.5|135
1624853700000|2021-06-28 04:15:00|13441.8|13438.8|13441.7|13438.7|13443.5|13439.2|13441.2|13436.7|124
1624854000000|2021-06-28 04:20:00|13441.8|13438.8|13441.4|13438.4|13443.6|13439.2|13441.1|13436.6|96
1624854300000|2021-06-28 04:25:00|13441.3|13438.3|13441.4|13438.4|13441.6|13438.6|13441|13438|73
1624854600000|2021-06-28 04:30:00|13441.3|13438.3|13441.8|13438.8|13443.6|13439.1|13441.2|13437.5|113
1624854900000|2021-06-28 04:35:00|13441.7|13438.7|13441.9|13438.9|13443.7|13439.2|13441.5|13437.5|79
1624855200000|2021-06-28 04:40:00|13442|13439|13443.6|13440.6|13444.7|13440.7|13441.8|13437.7|124
1624855500000|2021-06-28 04:45:00|13443.7|13440.7|13443.6|13440.6|13445.3|13440.9|13442.8|13438.5|134
1624855800000|2021-06-28 04:50:00|13443.5|13440.5|13442.2|13439.2|13444.9|13441|13441.9|13437.7|97
1624856100000|2021-06-28 04:55:00|13442.1|13439.1|13441.8|13438.8|13444.2|13439.8|13441.7|13437.6|125
1624856400000|2021-06-28 05:00:00|13441.9|13438.9|13439.9|13436.9|13443.1|13438.9|13439.9|13435.5|122
1624856700000|2021-06-28 05:05:00|13439.7|13436.7|13440|13437|13442.2|13438.4|13439.7|13435.5|144
1624857000000|2021-06-28 05:10:00|13439.9|13436.9|13440|13437|13441.5|13437.2|13439.6|13435.5|83
1624857300000|2021-06-28 05:15:00|13440.1|13437.1|13439.8|13436.8|13441.3|13437.1|13439.6|13435.2|70
1624857600000|2021-06-28 05:20:00|13439.9|13436.9|13439|13436|13441.7|13437.2|13438.8|13435.3|72
1624857900000|2021-06-28 05:25:00|13439.1|13436.1|13438.4|13435.4|13440.3|13436.1|13438.1|13433.9|92
1624858200000|2021-06-28 05:30:00|13438.5|13435.5|13438.6|13435.6|13440.5|13436|13438|13434.1|141
1624858500000|2021-06-28 05:35:00|13438.7|13435.7|13439.1|13436.1|13440.3|13436.8|13438.4|13434.3|154
1624858800000|2021-06-28 05:40:00|13439|13436|13439.7|13436.7|13439.7|13436.7|13438.8|13435.8|88
1624859100000|2021-06-28 05:45:00|13439.6|13436.6|13438.9|13435.9|13441|13436.6|13438.3|13434.2|104
1624859400000|2021-06-28 05:50:00|13439.1|13436.1|13439.9|13436.9|13441.6|13437.1|13438.4|13433.9|146
1624859700000|2021-06-28 05:55:00|13439.8|13436.8|13440.7|13434.7|13442.2|13437.6|13438.9|13434.4|162
1624860000000|2021-06-28 06:00:00|13439.2|13436.2|13443.9|13437.9|13445.2|13440.2|13438.8|13435.4|214
1624860300000|2021-06-28 06:05:00|13444|13438|13442.2|13439.2|13444|13439.2|13440.5|13436|202
1624860600000|2021-06-28 06:10:00|13442.1|13439.1|13441.7|13438.7|13443.9|13439.4|13440.8|13436.6|180
1624860900000|2021-06-28 06:15:00|13441.6|13438.6|13441.1|13438.1|13443.6|13439.6|13440.8|13437|116
1624861200000|2021-06-28 06:20:00|13441.2|13438.2|13441.9|13438.9|13443.9|13439.5|13440.7|13436.4|161
1624861500000|2021-06-28 06:25:00|13441.8|13438.8|13438.7|13435.7|13441.8|13438.8|13438.3|13434.4|203
1624861800000|2021-06-28 06:30:00|13438.6|13435.6|13439.3|13436.3|13441|13436.4|13438|13434.2|173
1624862100000|2021-06-28 06:35:00|13439.4|13436.4|13438.3|13435.3|13440.8|13436.4|13438|13434.7|102
1624862400000|2021-06-28 06:40:00|13438.2|13435.2|13438.1|13435.1|13440.3|13436|13436.9|13433.3|175
1624862700000|2021-06-28 06:45:00|13438.3|13435.3|13438.5|13435.5|13440.2|13435.8|13438|13433.5|125
1624863000000|2021-06-28 06:50:00|13438.6|13435.6|13435.7|13432.7|13439.5|13435.6|13435.7|13431.2|147
1624863300000|2021-06-28 06:55:00|13435.5|13432.5|13433.3|13430.3|13436.1|13432.5|13432|13428.1|198
1624863600000|2021-06-28 07:00:00|13433.2|13430.2|13430.6|13424.6|13437|13431.6|13428.8|13424.3|294
1624863900000|2021-06-28 07:05:00|13430.7|13424.7|13428|13425|13431.5|13427.1|13427.8|13423.3|195
1624864200000|2021-06-28 07:10:00|13427.9|13424.9|13429.2|13426.2|13432.4|13427.9|13427.8|13423.9|262
1624864500000|2021-06-28 07:15:00|13429.1|13426.1|13431.3|13425.3|13431.3|13426.8|13428|13423.7|210
1624864800000|2021-06-28 07:20:00|13431.2|13425.2|13430.5|13424.5|13431.2|13427.1|13428.9|13424.4|151
1624865100000|2021-06-28 07:25:00|13429|13426|13433.5|13427.5|13433.5|13428.8|13428.8|13424.5|155
1624865400000|2021-06-28 07:30:00|13433.6|13427.6|13432.7|13426.7|13433.9|13429.5|13430.7|13426.3|160
1624865700000|2021-06-28 07:35:00|13432.8|13426.8|13431|13428|13433.3|13428.5|13430.7|13426.2|150
1624866000000|2021-06-28 07:40:00|13430.9|13427.9|13430.2|13427.2|13433.4|13429.2|13430|13426.1|173
1624866300000|2021-06-28 07:45:00|13430.3|13427.3|13429.2|13426.2|13431.5|13427.5|13429.1|13425.1|124
1624866600000|2021-06-28 07:50:00|13429.1|13426.1|13431.2|13425.2|13431.2|13426.7|13429|13424.8|109
1624866900000|2021-06-28 07:55:00|13429.6|13426.6|13429.3|13426.3|13431.4|13427.4|13428.4|13424.1|191
1624867200000|2021-06-28 08:00:00|13429.4|13426.4|13432.3|13426.3|13433|13428.9|13429.3|13424.6|202
1624867500000|2021-06-28 08:05:00|13432.2|13426.2|13434.4|13431.4|13435.8|13431.4|13432.2|13426.2|225
1624867800000|2021-06-28 08:10:00|13434.3|13431.3|13434.4|13431.4|13436.4|13431.7|13433.8|13429.9|103
1624868100000|2021-06-28 08:15:00|13434.3|13431.3|13439.2|13433.2|13439.4|13435|13433.8|13429.8|192
1624868400000|2021-06-28 08:20:00|13437.5|13434.5|13437.9|13434.9|13439.7|13435.3|13436.7|13432.3|232
1624868700000|2021-06-28 08:25:00|13437.8|13434.8|13437.9|13434.9|13439.8|13435.3|13436.8|13432.3|192
1624869000000|2021-06-28 08:30:00|13438|13435|13434.6|13428.6|13439.4|13435|13433.2|13428.6|229
1624869300000|2021-06-28 08:35:00|13433.2|13430.2|13431.4|13428.4|13434.2|13430.3|13431|13426.7|256
1624869600000|2021-06-28 08:40:00|13431.2|13428.2|13431.5|13428.5|13433|13428.6|13429.7|13425.4|160
1624869900000|2021-06-28 08:45:00|13431.6|13428.6|13430.6|13424.6|13433.4|13428.8|13429.4|13424.6|185
1624870200000|2021-06-28 08:50:00|13429.2|13426.2|13431.8|13425.8|13432.3|13427.9|13429.1|13424.7|162
1624870500000|2021-06-28 08:55:00|13431.9|13425.9|13429.5|13423.5|13432|13427|13427.5|13423|157
1624870800000|2021-06-28 09:00:00|13429.4|13423.4|13430.4|13424.4|13430.5|13425.9|13427.3|13422.4|182
1624871100000|2021-06-28 09:05:00|13430.6|13424.6|13428.5|13425.5|13430.9|13426.1|13427.8|13423.3|185
1624871400000|2021-06-28 09:10:00|13428.4|13425.4|13429.1|13426.1|13431.3|13426.8|13428.3|13424|187
1624871700000|2021-06-28 09:15:00|13429|13426|13429.3|13426.3|13431.3|13426.8|13429|13424.5|194
1624872000000|2021-06-28 09:20:00|13429.2|13426.2|13431.6|13425.6|13431.9|13427.5|13428|13423.4|148
1624872300000|2021-06-28 09:25:00|13431.5|13425.5|13430.5|13424.5|13431.7|13427.2|13429|13424.4|114
1624872600000|2021-06-28 09:30:00|13430.6|13424.6|13430.1|13427.1|13432.2|13427.5|13428.1|13423.5|183
1624872900000|2021-06-28 09:35:00|13430|13427|13430.3|13427.3|13432.5|13427.8|13429.7|13425.5|140
1624873200000|2021-06-28 09:40:00|13430.2|13427.2|13429.9|13426.9|13431.5|13427.5|13428.8|13424.7|151
1624873500000|2021-06-28 09:45:00|13430|13427|13430|13427|13432.2|13427.7|13429.4|13425.4|172
1624873800000|2021-06-28 09:50:00|13429.9|13426.9|13431.3|13425.3|13432.4|13427.9|13429.2|13424.7|176
1624874100000|2021-06-28 09:55:00|13429.9|13426.9|13429.5|13426.5|13431.8|13427.4|13429.3|13425.7|105
1624874400000|2021-06-28 10:00:00|13429.4|13426.4|13430.7|13424.7|13430.7|13426.6|13428.2|13424.3|131
1624874700000|2021-06-28 10:05:00|13429.2|13426.2|13426.9|13423.9|13430.2|13426.5|13426|13422.6|140
1624875000000|2021-06-28 10:10:00|13427|13424|13427.8|13424.8|13429.1|13424.9|13426.4|13422.8|125
1624875300000|2021-06-28 10:15:00|13427.9|13424.9|13429.4|13423.4|13429.5|13425|13427.5|13423.1|119
1624875600000|2021-06-28 10:20:00|13429.5|13423.5|13428.3|13422.3|13429.6|13424.9|13426.8|13422.2|120
1624875900000|2021-06-28 10:25:00|13426.9|13423.9|13428.5|13422.5|13428.8|13424.3|13426.2|13421.7|158
1624876200000|2021-06-28 10:30:00|13428.4|13422.4|13429.3|13423.3|13429.3|13424.9|13426.6|13422|107
1624876500000|2021-06-28 10:35:00|13429.2|13423.2|13430.5|13427.5|13430.6|13427.6|13427.5|13423|131
1624876800000|2021-06-28 10:40:00|13430.4|13427.4|13430.9|13427.9|13432.6|13428.3|13430.4|13426|122
1624877100000|2021-06-28 10:45:00|13431|13428|13429.1|13426.1|13432.2|13428|13429.1|13424.8|137
1624877400000|2021-06-28 10:50:00|13430.5|13424.5|13430.3|13424.3|13431.6|13427.1|13428.9|13424.3|130
1624877700000|2021-06-28 10:55:00|13430.4|13424.4|13430.5|13424.5|13430.7|13426.2|13427.8|13423.5|150
1624878000000|2021-06-28 11:00:00|13430.4|13424.4|13430.6|13427.6|13432.4|13428|13429.2|13423.9|201
1624878300000|2021-06-28 11:05:00|13430.5|13427.5|13430.4|13427.4|13432.5|13428|13430.3|13425.8|129
1624878600000|2021-06-28 11:10:00|13430.3|13427.3|13432.2|13426.2|13432.5|13427.9|13429.9|13425.6|108
1624878900000|2021-06-28 11:15:00|13432.3|13426.3|13430.5|13427.5|13432.7|13428.3|13430.5|13426|86
1624879200000|2021-06-28 11:20:00|13430.6|13427.6|13434.7|13428.7|13434.8|13429.7|13430.5|13426.3|121
1624879500000|2021-06-28 11:25:00|13434.6|13428.6|13436.6|13430.6|13438.6|13434.2|13432.7|13427.9|186
1624879800000|2021-06-28 11:30:00|13435.1|13432.1|13438.5|13435.5|13440.9|13436.4|13434.5|13429.9|257
1624880100000|2021-06-28 11:35:00|13438.4|13435.4|13441.8|13438.8|13443.9|13439.8|13438.3|13433.4|295
1624880400000|2021-06-28 11:40:00|13441.9|13438.9|13443.9|13437.9|13444.4|13439.9|13440.8|13436.3|218
1624880700000|2021-06-28 11:45:00|13444|13438|13446.6|13440.6|13446.7|13441.1|13441.1|13436.8|266
1624881000000|2021-06-28 11:50:00|13446.7|13440.7|13446.8|13443.8|13448.4|13443.9|13444.1|13440.6|230
1624881300000|2021-06-28 11:55:00|13446.9|13443.9|13447.3|13444.3|13449.6|13445.1|13446.3|13442.1|156
1624881600000|2021-06-28 12:00:00|13447.2|13444.2|13450|13444|13451|13446.5|13446.3|13442.2|280
1624881900000|2021-06-28 12:05:00|13450.1|13444.1|13450.9|13444.9|13451|13446.4|13448|13443.6|190
1624882200000|2021-06-28 12:10:00|13451|13445|13448|13442|13451.4|13447|13446.5|13442|206
1624882500000|2021-06-28 12:15:00|13447.6|13441.6|13445.9|13442.9|13448.9|13444.4|13445|13440.2|267
1624882800000|2021-06-28 12:20:00|13445.8|13442.8|13445.5|13439.5|13447.3|13442.9|13444|13439.4|208
1624883100000|2021-06-28 12:25:00|13445.4|13439.4|13443.1|13440.1|13446.3|13441.8|13443|13438.4|218
1624883400000|2021-06-28 12:30:00|13443.2|13440.2|13444|13441|13444.4|13441.2|13441.9|13437.9|206
1624883700000|2021-06-28 12:35:00|13443.9|13440.9|13446|13440|13446.9|13442.4|13442.2|13437.7|283
1624884000000|2021-06-28 12:40:00|13446.1|13440.1|13447.5|13444.5|13449.5|13445|13443.9|13439.2|298
1624884300000|2021-06-28 12:45:00|13447.4|13444.4|13442.1|13439.1|13448.6|13444.4|13441.1|13437.2|236
1624884600000|2021-06-28 12:50:00|13442|13439|13441.7|13438.7|13445.3|13441.1|13441.1|13436.7|231
1624884900000|2021-06-28 12:55:00|13441.8|13438.8|13440.9|13437.9|13444.1|13439.7|13439.6|13434.4|263
1624885200000|2021-06-28 13:00:00|13441|13438|13443.4|13437.4|13444.7|13440.5|13441|13436.4|291
1624885500000|2021-06-28 13:05:00|13443.5|13437.5|13441.4|13435.4|13443.9|13439.3|13439.3|13434.9|284
1624885800000|2021-06-28 13:10:00|13441.3|13435.3|13438.4|13435.4|13442.9|13438.4|13438.2|13433.7|179
1624886100000|2021-06-28 13:15:00|13438.3|13435.3|13439.7|13433.7|13440|13435.5|13437.9|13433.6|157
1624886400000|2021-06-28 13:20:00|13439.6|13433.6|13439|13433|13439.7|13434.9|13437|13432.2|149
1624886700000|2021-06-28 13:25:00|13438.9|13432.9|13439.3|13433.3|13439.6|13435.2|13437.4|13432.9|131
1624887000000|2021-06-28 13:30:00|13439.4|13433.4|13437.5|13434.5|13440.6|13435.9|13437.3|13432.6|180
1624887300000|2021-06-28 13:35:00|13437.4|13434.4|13440.1|13437.1|13441.7|13437.2|13437.1|13432.8|193
1624887600000|2021-06-28 13:40:00|13440|13437|13440.6|13437.6|13443.9|13439.2|13440|13435.4|245
1624887900000|2021-06-28 13:45:00|13440.5|13437.5|13443.2|13437.2|13443.5|13439|13439.2|13434.8|221
1624888200000|2021-06-28 13:50:00|13443.1|13437.1|13440.5|13437.5|13444.9|13440.4|13440.1|13435.7|225
1624888500000|2021-06-28 13:55:00|13440.4|13437.4|13435.3|13432.3|13441.8|13437.4|13434.8|13430.6|331
1624888800000|2021-06-28 14:00:00|13435.4|13432.4|13433.7|13430.7|13437.6|13433.2|13433.3|13428.8|298
1624889100000|2021-06-28 14:05:00|13433.8|13430.8|13438.3|13432.3|13439.6|13434.9|13432.8|13428.3|225
1624889400000|2021-06-28 14:10:00|13438.4|13432.4|13440.6|13437.6|13441.9|13437.7|13435.1|13430.5|271
1624889700000|2021-06-28 14:15:00|13440.7|13437.7|13438.1|13432.1|13442|13437.8|13434.6|13429.4|235
1624890000000|2021-06-28 14:20:00|13438.2|13432.2|13436.5|13433.5|13438.5|13433.7|13434.8|13430.1|220
1624890300000|2021-06-28 14:25:00|13436.4|13433.4|13438.6|13432.6|13439.1|13434.6|13435.8|13431.3|175
1624890600000|2021-06-28 14:30:00|13438.7|13432.7|13439.9|13433.9|13440.4|13435.2|13437.7|13432.5|213
1624890900000|2021-06-28 14:35:00|13439.8|13433.8|13438.9|13432.9|13440.9|13436.3|13437.6|13432.9|256
1624891200000|2021-06-28 14:40:00|13438.8|13432.8|13438.6|13435.6|13440.6|13435.8|13437|13432.4|251
1624891500000|2021-06-28 14:45:00|13438.5|13435.5|13432.9|13429.9|13440.3|13435.7|13432.8|13427.4|257
1624891800000|2021-06-28 14:50:00|13434.4|13428.4|13433.9|13427.9|13435.1|13430.4|13431.4|13426.9|245
1624892100000|2021-06-28 14:55:00|13433.8|13427.8|13431.6|13425.6|13434.1|13429.5|13429.2|13424.5|467
1624892400000|2021-06-28 15:00:00|13431.7|13425.7|13425.3|13422.3|13432.3|13427.5|13425.2|13420.2|288
1624892700000|2021-06-28 15:05:00|13425.2|13422.2|13425.9|13419.9|13426.1|13422.3|13423|13418.2|165
1624893000000|2021-06-28 15:10:00|13425.8|13419.8|13429.5|13423.5|13429.6|13425|13424|13419.3|235
1624893300000|2021-06-28 15:15:00|13429.6|13423.6|13430.6|13424.6|13431|13426.1|13426.4|13421.7|257
1624893600000|2021-06-28 15:20:00|13430.5|13424.5|13430.1|13424.1|13431.1|13425.9|13428|13422.7|173
1624893900000|2021-06-28 15:25:00|13430.2|13424.2|13430.1|13424.1|13432.6|13427.7|13428.3|13423.3|199
1624894200000|2021-06-28 15:30:00|13430|13424|13430.4|13424.4|13430.8|13426.1|13428.5|13424|160
1624894500000|2021-06-28 15:35:00|13430.3|13424.3|13427.5|13424.5|13430.5|13425.8|13427.5|13422.6|256
1624894800000|2021-06-28 15:40:00|13427.4|13424.4|13428.4|13422.4|13429.5|13424.7|13427.3|13422.3|167
1624895100000|2021-06-28 15:45:00|13428.3|13422.3|13427.1|13424.1|13429|13424.5|13426.7|13422.1|183
1624895400000|2021-06-28 15:50:00|13426.9|13423.9|13427.4|13421.4|13428.4|13423.9|13426.5|13420.5|194
1624895700000|2021-06-28 15:55:00|13427.1|13421.1|13425.8|13419.8|13427.2|13422.2|13423.5|13419.2|211
1624896000000|2021-06-28 16:00:00|13425.9|13419.9|13426.7|13420.7|13427|13422|13423.5|13418.9|194
1624896300000|2021-06-28 16:05:00|13426.6|13420.6|13429.1|13423.1|13429.4|13424.7|13425.7|13420.3|168
1624896600000|2021-06-28 16:10:00|13429.2|13423.2|13428.9|13422.9|13430.2|13425.7|13427.5|13422.9|160
1624896900000|2021-06-28 16:15:00|13428.8|13422.8|13429.1|13423.1|13429.6|13425|13427.2|13422.7|165
1624897200000|2021-06-28 16:20:00|13427.5|13424.5|13428.6|13425.6|13430.3|13425.7|13427.5|13423|131
1624897500000|2021-06-28 16:25:00|13428.3|13425.3|13428.9|13422.9|13430|13425.5|13427.3|13422.6|159
1624897800000|2021-06-28 16:30:00|13429|13423|13429.9|13426.9|13431.9|13427.3|13427.6|13422.9|183
1624898100000|2021-06-28 16:35:00|13429.8|13426.8|13431.5|13425.5|13431.8|13427.2|13429.6|13424.8|134
1624898400000|2021-06-28 16:40:00|13431.6|13425.6|13430.5|13427.5|13432|13427.6|13430.1|13425.5|79
1624898700000|2021-06-28 16:45:00|13430.4|13427.4|13428.9|13425.9|13432.3|13427.8|13428.8|13424.6|117
1624899000000|2021-06-28 16:50:00|13429|13426|13430.4|13424.4|13431|13426.1|13428.2|13423.6|133
1624899300000|2021-06-28 16:55:00|13430.5|13424.5|13431.1|13425.1|13431.1|13426.3|13428.9|13424.2|114
1624899600000|2021-06-28 17:00:00|13431.2|13425.2|13431.4|13425.4|13431.5|13426.8|13429.2|13424.8|146
1624899900000|2021-06-28 17:05:00|13431.2|13425.2|13431|13425|13431.3|13426.8|13429.4|13424.8|130
1624900200000|2021-06-28 17:10:00|13431.3|13425.3|13430.6|13424.6|13431.4|13426.7|13429.5|13423.9|133
1624900500000|2021-06-28 17:15:00|13430.5|13424.5|13428.7|13425.7|13431|13426.5|13428.6|13423.8|129
1624900800000|2021-06-28 17:20:00|13428.6|13425.6|13429.5|13423.5|13430.4|13425.7|13428.3|13423.4|114
1624901100000|2021-06-28 17:25:00|13429.6|13423.6|13431.2|13425.2|13431.4|13426.7|13428.1|13423.5|130
1624901400000|2021-06-28 17:30:00|13431.3|13425.3|13429.2|13426.2|13431.3|13426.6|13429.1|13424.4|129
1624901700000|2021-06-28 17:35:00|13429.1|13426.1|13429.8|13423.8|13431.3|13426.5|13427.6|13423.3|131
1624902000000|2021-06-28 17:40:00|13428.3|13425.3|13427.3|13424.3|13430|13425.5|13427.2|13422.6|127
1624902300000|2021-06-28 17:45:00|13427.4|13424.4|13427.4|13424.4|13428.7|13424.4|13425.8|13421.1|134
1624902600000|2021-06-28 17:50:00|13427.3|13424.3|13428.8|13425.8|13429.4|13425.8|13427.2|13423.1|88
1624902900000|2021-06-28 17:55:00|13428.9|13425.9|13429.9|13426.9|13431.4|13427|13428.8|13424.3|106
1624903200000|2021-06-28 18:00:00|13430|13427|13433.7|13427.7|13434.1|13429.7|13430|13425.7|154
1624903500000|2021-06-28 18:05:00|13433.6|13427.6|13433.1|13427.1|13434|13428.3|13430.8|13426.1|152
1624903800000|2021-06-28 18:10:00|13433|13427|13433.1|13427.1|13433.3|13428.8|13431.2|13426.5|110
1624904100000|2021-06-28 18:15:00|13433.2|13427.2|13430.9|13427.9|13433.2|13428.6|13430.8|13426.4|99
1624904400000|2021-06-28 18:20:00|13430.8|13427.8|13431.7|13425.7|13432.1|13428.1|13430.1|13425.6|100
1624904700000|2021-06-28 18:25:00|13431.6|13425.6|13429.7|13426.7|13432|13427.6|13429.6|13425.1|134
1624905000000|2021-06-28 18:30:00|13429.8|13426.8|13428.9|13425.9|13430.9|13426.8|13428.4|13423.8|141
1624905300000|2021-06-28 18:35:00|13429.1|13426.1|13429.2|13426.2|13432.3|13427.7|13428.6|13424|145
1624905600000|2021-06-28 18:40:00|13429.3|13426.3|13429.1|13426.1|13431|13426.4|13429|13424.5|212
1624905900000|2021-06-28 18:45:00|13429.2|13426.2|13431|13428|13433.1|13428.1|13429.1|13424.9|102
1624906200000|2021-06-28 18:50:00|13431.1|13428.1|13432.8|13426.8|13432.9|13428.3|13430.2|13425.7|132
1624906500000|2021-06-28 18:55:00|13432.9|13426.9|13433.9|13427.9|13434.7|13429.8|13430.7|13426.2|159
1624906800000|2021-06-28 19:00:00|13433.8|13427.8|13432.1|13429.1|13434.2|13429.5|13431.8|13427.3|128
1624907100000|2021-06-28 19:05:00|13433.6|13427.6|13434.1|13428.1|13434.1|13429.3|13431.9|13427.3|124
1624907400000|2021-06-28 19:10:00|13434.2|13428.2|13435.4|13429.4|13435.6|13431|13433.8|13427.9|116
1624907700000|2021-06-28 19:15:00|13435.3|13429.3|13435.8|13429.8|13435.9|13431.3|13433.8|13428.7|110
1624908000000|2021-06-28 19:20:00|13435.7|13429.7|13434|13431|13435.8|13431.2|13433.7|13428.9|149
1624908300000|2021-06-28 19:25:00|13435.8|13429.8|13434|13428|13435.8|13429.8|13432.5|13427.8|151
1624908600000|2021-06-28 19:30:00|13433.7|13427.7|13433.6|13427.6|13434.1|13429.4|13432.3|13427.6|125
1624908900000|2021-06-28 19:35:00|13433.5|13427.5|13435.5|13429.5|13435.6|13430.9|13433.5|13427.5|138
1624909200000|2021-06-28 19:40:00|13435.6|13429.6|13435.1|13429.1|13435.7|13431.2|13433.8|13429|86
1624909500000|2021-06-28 19:45:00|13435.2|13429.2|13434.8|13428.8|13435.8|13431.3|13433.8|13428.8|114
1624909800000|2021-06-28 19:50:00|13434.7|13428.7|13434|13428|13434.7|13429.9|13432.8|13427.7|115
1624910100000|2021-06-28 19:55:00|13434.1|13428.1|13432.7|13426.7|13434.1|13428.1|13432.1|13426.1|163
1624910400000|2021-06-28 20:00:00|13432.4|13426.4|13432|13426|13437.3|13431.3|13430.9|13424.9|256
1624910700000|2021-06-28 20:05:00|13432.1|13426.1|13432.2|13426.2|13438.6|13432.6|13432|13426|184
1624911000000|2021-06-28 20:10:00|13432.3|13426.3|13434.6|13428.6|13437.2|13431.2|13432.3|13426.3|124
1624911300000|2021-06-28 20:15:00|13434.7|13428.7|13433.2|13430.2|13434.7|13430.3|13433|13428.2|57
1624911600000|2021-06-28 20:20:00|13433.1|13430.1|13433.3|13430.3|13435.2|13430.5|13433.1|13428.4|74
1624911900000|2021-06-28 20:25:00|13434.9|13428.9|13434.9|13428.9|13435|13430.6|13433.3|13428.5|41
1624912200000|2021-06-28 20:30:00|13435.1|13429.1|13435.7|13429.7|13436.3|13430.3|13435|13429|74
1624912500000|2021-06-28 20:35:00|13435.8|13429.8|13435.8|13429.8|13436|13431.5|13434.3|13429.3|83
1624912800000|2021-06-28 20:40:00|13435.9|13429.9|13435.7|13429.7|13436.2|13431.5|13434.4|13429.5|90
1624913100000|2021-06-28 20:45:00|13435.6|13429.6|13435.4|13429.4|13435.8|13429.8|13434.9|13428.7|86
1624913400000|2021-06-28 20:50:00|13436|13430|13435.5|13429.5|13436|13431|13433.9|13429.2|76
1624913700000|2021-06-28 20:55:00|13435.4|13429.4|13434.5|13428|13435.4|13429.4|13432.7|13425.7|186
1624914000000|2021-06-28 21:00:00|13433.1|13427|13436.4|13421.4|13437.2|13427.2|13433.1|13421.4|34
1624914300000|2021-06-28 21:05:00|13435.3|13420.3|13436.5|13421.5|13437.6|13424.8|13434.8|13419.8|67
1624914600000|2021-06-28 21:10:00|13436|13421|13436.4|13421.4|13437.3|13422.3|13435.1|13420.1|82
1624914900000|2021-06-28 21:15:00|13436.3|13421.3|13437.7|13422.7|13438.3|13423.5|13435.3|13420.3|114
1624915200000|2021-06-28 21:20:00|13437.8|13422.8|13438.1|13423.1|13438.5|13424.1|13436.4|13421.4|85
1624915500000|2021-06-28 21:25:00|13438.2|13423.2|13437.9|13423.7|13438.6|13424.4|13436.8|13421.8|90
1624915800000|2021-06-28 21:30:00|13438.1|13423.6|13437.5|13426.5|13439.8|13430.4|13437|13422.2|237
1624916100000|2021-06-28 21:35:00|13437.6|13426.4|13439|13424|13439.4|13426.6|13437|13422.8|132
1624916400000|2021-06-28 21:40:00|13438.9|13424.8|13438.2|13424.8|13439.1|13425.1|13437|13422|61
1624916700000|2021-06-28 21:45:00|13437.3|13427.4|13439.7|13428.6|13439.9|13430.5|13437.2|13423.9|148
1624917000000|2021-06-28 21:50:00|13440|13428.3|13438|13425.1|13440|13429.6|13436.6|13423.6|242
1624917300000|2021-06-28 21:55:00|13437.7|13424.9|13437.3|13425.4|13439.3|13426.7|13436.7|13423.3|157
1624917600000|2021-06-28 22:00:00|13437.1|13426.7|13436.3|13428.2|13438|13429.1|13435.2|13423.7|180
1624917900000|2021-06-28 22:05:00|13436.7|13427.4|13435.3|13428.8|13437.5|13429.4|13435.1|13423.1|140
1624918200000|2021-06-28 22:10:00|13435.1|13429.1|13435.3|13428.9|13437.2|13429.3|13435|13426.9|97
1624918500000|2021-06-28 22:15:00|13436.3|13427.8|13436.2|13428.7|13436.9|13429.2|13434.9|13427|111
1624918800000|2021-06-28 22:20:00|13436.3|13428.6|13435.1|13429.1|13436.9|13429.2|13434.9|13426.7|111
1624919100000|2021-06-28 22:25:00|13435.4|13428.6|13435.5|13428.5|13436.8|13429.1|13434.7|13427.3|117
1624919400000|2021-06-28 22:30:00|13434.9|13428.7|13436.1|13427.9|13436.5|13429.4|13434.6|13427|134
1624919700000|2021-06-28 22:35:00|13435.7|13428|13435.4|13429.4|13436.8|13430.1|13434.8|13426.7|179
1624920000000|2021-06-28 22:40:00|13435.5|13429.5|13435.2|13429.2|13435.8|13429.8|13434.7|13428.7|95
1624920300000|2021-06-28 22:45:00|13435.3|13428.9|13435|13429|13435.7|13429.7|13434.9|13428.7|122
1624920600000|2021-06-28 22:50:00|13435.2|13429.2|13435|13429|13435.7|13429.5|13434.3|13428.3|119
1624920900000|2021-06-28 22:55:00|13435.1|13429.1|13434.6|13428.6|13435.3|13429.3|13434.3|13428.1|103
1624921200000|2021-06-28 23:00:00|13435|13429|13430.9|13424.9|13435.1|13429.1|13430.6|13424.6|116
1624921500000|2021-06-28 23:05:00|13431|13425|13430.8|13424.8|13431.2|13425.2|13430.6|13424.6|101
1624921800000|2021-06-28 23:10:00|13431|13425|13432.3|13426.3|13432.5|13427.9|13430.4|13424.4|86
1624922100000|2021-06-28 23:15:00|13430.9|13427.9|13430.8|13427.8|13432.4|13427.9|13430.8|13426|50
1624922400000|2021-06-28 23:20:00|13432.2|13426.2|13432.3|13426.3|13432.4|13427.9|13430.8|13426|52
1624922700000|2021-06-28 23:25:00|13432.2|13426.2|13432.5|13426.5|13432.9|13428.1|13431|13426.2|66
1624923000000|2021-06-28 23:30:00|13432.6|13426.6|13431.6|13428.6|13433.3|13428.6|13431|13426.5|78
1624923300000|2021-06-28 23:35:00|13431.5|13428.5|13432.9|13426.9|13433.3|13428.6|13431.4|13426.6|63
1624923600000|2021-06-28 23:40:00|13431.5|13428.5|13433|13427|13433.2|13428.7|13431.3|13427|56
1624923900000|2021-06-28 23:45:00|13433.1|13427.1|13432.5|13426.5|13433.4|13428.7|13431.5|13426.5|86
1624924200000|2021-06-28 23:50:00|13432.4|13426.4|13430.7|13424.7|13432.4|13426.9|13428.3|13423.7|114
1624924500000|2021-06-28 23:55:00|13430.6|13424.6|13429.8|13423.8|13430.9|13426.2|13428.9|13423.8|86
1624924800000|2021-06-29 00:00:00|13429.9|13423.9|13429.9|13426.9|13431.9|13427.1|13427.5|13422.7|208
1624925100000|2021-06-29 00:05:00|13430|13427|13432.1|13429.1|13436|13431.4|13430|13425.8|167
1624925400000|2021-06-29 00:10:00|13433.3|13427.3|13434.1|13428.1|13434.4|13429.7|13431.5|13427.1|127
1624925700000|2021-06-29 00:15:00|13434.2|13428.2|13435.6|13429.6|13437.1|13432.8|13432.6|13428.2|173
1624926000000|2021-06-29 00:20:00|13435.5|13429.5|13434.5|13431.5|13435.8|13431.5|13432.6|13428.2|130
1624926300000|2021-06-29 00:25:00|13434.4|13431.4|13436.2|13430.2|13438.5|13433.8|13434.4|13430.2|181
1624926600000|2021-06-29 00:30:00|13436.3|13430.3|13433.1|13430.1|13436.3|13431.4|13432.7|13428.2|142
1624926900000|2021-06-29 00:35:00|13433|13430|13435.8|13432.8|13437.5|13433|13432.6|13428.2|131
1624927200000|2021-06-29 00:40:00|13436|13433|13432.9|13429.9|13437|13433|13432.8|13428.6|147
1624927500000|2021-06-29 00:45:00|13432.8|13429.8|13434.4|13428.4|13434.6|13430.1|13431|13426.5|142
1624927800000|2021-06-29 00:50:00|13434.5|13428.5|13433.7|13430.7|13435.2|13430.7|13431.9|13427.4|170
1624928100000|2021-06-29 00:55:00|13433.5|13430.5|13434.8|13431.8|13436.6|13432.2|13432.6|13428.2|189
1624928400000|2021-06-29 01:00:00|13434.7|13431.7|13436.8|13433.8|13438.4|13434.2|13434.7|13430.5|188
1624928700000|2021-06-29 01:05:00|13436.7|13433.7|13434.6|13428.6|13437.9|13433.8|13433.1|13428.4|216
1624929000000|2021-06-29 01:10:00|13434.5|13428.5|13437.5|13431.5|13437.5|13433.2|13432.5|13427.9|199
1624929300000|2021-06-29 01:15:00|13437.4|13431.4|13434.3|13428.3|13437.6|13432.5|13432.1|13427.4|209
1624929600000|2021-06-29 01:20:00|13432.9|13429.9|13434.4|13431.4|13435.4|13432|13432.5|13428.5|157
1624929900000|2021-06-29 01:25:00|13434.3|13431.3|13432|13429|13435.5|13431.6|13431.9|13428.9|151
1624930200000|2021-06-29 01:30:00|13431.9|13428.9|13435.1|13432.1|13436.5|13432.2|13431.2|13427.2|210
1624930500000|2021-06-29 01:35:00|13435|13432|13434.9|13431.9|13436.7|13433.3|13434.2|13430.6|186
1624930800000|2021-06-29 01:40:00|13434.8|13431.8|13437.5|13434.5|13439.6|13435.3|13434.8|13430.9|212
1624931100000|2021-06-29 01:45:00|13437.4|13434.4|13436.7|13433.7|13439.1|13434.7|13436|13432.3|165
1624931400000|2021-06-29 01:50:00|13436.6|13433.6|13438.8|13435.8|13440.1|13436|13435.8|13431.7|147
1624931700000|2021-06-29 01:55:00|13438.9|13435.9|13438|13435|13439.2|13436.2|13437.6|13434.6|102
1624932000000|2021-06-29 02:00:00|13437.9|13434.9|13437.8|13434.8|13440.5|13436.1|13437.5|13433.8|121
1624932300000|2021-06-29 02:05:00|13437.9|13434.9|13438.7|13435.7|13440.2|13437.2|13437.7|13434.7|131
1624932600000|2021-06-29 02:10:00|13438.8|13435.8|13442.1|13439.1|13442.1|13439.1|13438.7|13435.7|125
1624932900000|2021-06-29 02:15:00|13442|13439|13439.1|13436.1|13442.8|13439.8|13439.1|13436.1|162
1624933200000|2021-06-29 02:20:00|13439.2|13436.2|13437|13434|13439.4|13436.2|13436.1|13431.5|150
1624933500000|2021-06-29 02:25:00|13436.9|13433.9|13436.2|13433.2|13438|13435|13436|13433|109
1624933800000|2021-06-29 02:30:00|13436.3|13433.3|13439.1|13436.1|13440.7|13436.5|13436.2|13433.2|127
1624934100000|2021-06-29 02:35:00|13439|13436|13439.3|13436.3|13441.7|13437.8|13439|13435.1|129
1624934400000|2021-06-29 02:40:00|13439.4|13436.4|13439.3|13436.3|13440.9|13436.8|13438.8|13434.6|123
1624934700000|2021-06-29 02:45:00|13439.4|13436.4|13435.9|13432.9|13440.7|13437.6|13435.9|13432.9|165
1624935000000|2021-06-29 02:50:00|13435.8|13432.8|13435|13432|13438.2|13433.9|13435|13430.7|132
1624935300000|2021-06-29 02:55:00|13435.5|13432.5|13434.9|13431.9|13437.1|13432.6|13434.4|13430|146
1624935600000|2021-06-29 03:00:00|13436.5|13430.5|13435.1|13432.1|13437|13433|13433.6|13430.3|131
1624935900000|2021-06-29 03:05:00|13435|13432|13435.9|13432.9|13437.8|13433.8|13434.8|13431.8|96
1624936200000|2021-06-29 03:10:00|13435.8|13432.8|13438.6|13435.6|13440.1|13436|13435.5|13431.3|151
1624936500000|2021-06-29 03:15:00|13440.1|13434.1|13438.2|13435.2|13440.1|13435.8|13437.9|13433.5|122
1624936800000|2021-06-29 03:20:00|13438.1|13435.1|13435.6|13432.6|13439.8|13435.3|13435.5|13432.5|124
1624937100000|2021-06-29 03:25:00|13435.5|13432.5|13435.9|13432.9|13438.4|13434.7|13435.4|13431.3|149
1624937400000|2021-06-29 03:30:00|13436.1|13433.1|13435.9|13432.9|13437.5|13433.4|13435.9|13431.5|87
1624937700000|2021-06-29 03:35:00|13436|13433|13437.1|13434.1|13438.6|13434.2|13436|13431.5|111
1624938000000|2021-06-29 03:40:00|13437.2|13434.2|13439.4|13433.4|13439.4|13435.4|13436.9|13432.7|128
1624938300000|2021-06-29 03:45:00|13439.3|13433.3|13438|13435|13439.7|13435.3|13437.8|13433.3|83
1624938600000|2021-06-29 03:50:00|13438.1|13435.1|13437.7|13434.7|13439.5|13435.1|13436.9|13432.6|97
1624938900000|2021-06-29 03:55:00|13437.6|13434.6|13436.1|13433.1|13437.7|13434.7|13435.9|13432.9|106
1624939200000|2021-06-29 04:00:00|13436|13433|13437|13434|13438.4|13434|13434.9|13431.3|132
1624939500000|2021-06-29 04:05:00|13436.9|13433.9|13437.5|13434.5|13439.2|13434.8|13436.9|13432.6|82
1624939800000|2021-06-29 04:10:00|13437.6|13434.6|13437.4|13434.4|13440|13435.7|13436.9|13433.4|130
1624940100000|2021-06-29 04:15:00|13437.5|13434.5|13438|13435|13439.7|13435.6|13436.7|13432.9|86
1624940400000|2021-06-29 04:20:00|13438.1|13435.1|13438.9|13432.9|13438.9|13435.1|13436.6|13432.9|86
1624940700000|2021-06-29 04:25:00|13438.7|13432.7|13437.5|13431.5|13438.7|13434.4|13435.7|13431.5|124
1624941000000|2021-06-29 04:30:00|13437.6|13431.6|13435.6|13432.6|13437.6|13433.1|13435.1|13431.6|83
1624941300000|2021-06-29 04:35:00|13435.7|13432.7|13435.9|13432.9|13435.9|13432.9|13435.4|13432.4|71
1624941600000|2021-06-29 04:40:00|13435.8|13432.8|13435.7|13432.7|13436.2|13433.2|13435.5|13432.5|54
1624941900000|2021-06-29 04:45:00|13435.6|13432.6|13435.9|13432.9|13436.9|13433.9|13435.6|13432.6|106
1624942200000|2021-06-29 04:50:00|13435.8|13432.8|13436.6|13433.6|13436.7|13433.7|13435.7|13432.7|107
1624942500000|2021-06-29 04:55:00|13436.5|13433.5|13439.9|13433.9|13439.9|13435.5|13436.4|13433.4|95
1624942800000|2021-06-29 05:00:00|13439.8|13433.8|13438.2|13435.2|13440|13435.6|13437.9|13433.8|133
1624943100000|2021-06-29 05:05:00|13438.1|13435.1|13436.9|13433.9|13439.6|13435.4|13436.2|13433.2|94
1624943400000|2021-06-29 05:10:00|13436.8|13433.8|13436.1|13433.1|13437.1|13434.1|13435.9|13432.9|112
1624943700000|2021-06-29 05:15:00|13436.2|13433.2|13434.8|13431.8|13436.2|13433.2|13434.8|13431.8|91
1624944000000|2021-06-29 05:20:00|13434.9|13431.9|13434|13431|13436.3|13432.5|13434|13430.3|120
1624944300000|2021-06-29 05:25:00|13434.1|13431.1|13433.4|13430.4|13435.6|13431.4|13432.9|13429.6|92
1624944600000|2021-06-29 05:30:00|13433.3|13430.3|13429.9|13426.9|13434.1|13430.6|13429.7|13425.4|143
1624944900000|2021-06-29 05:35:00|13430|13427|13428.3|13425.3|13432.5|13428|13428|13425|138
1624945200000|2021-06-29 05:40:00|13428.4|13425.4|13429.2|13426.2|13430.7|13426.9|13428.2|13424.7|123
1624945500000|2021-06-29 05:45:00|13429.3|13426.3|13428.4|13425.4|13431.1|13428.1|13428.2|13424.7|147
1624945800000|2021-06-29 05:50:00|13428.5|13425.5|13427.5|13424.5|13428.8|13425.8|13426.9|13423.9|160
1624946100000|2021-06-29 05:55:00|13427.8|13424.8|13428.2|13422.2|13428.4|13425|13425.1|13421|162
1624946400000|2021-06-29 06:00:00|13428.3|13422.3|13429.5|13426.5|13431.5|13427|13426.6|13422.2|232
1624946700000|2021-06-29 06:05:00|13429.3|13426.3|13429|13423|13431.5|13426.9|13426.8|13422.5|191
1624947000000|2021-06-29 06:10:00|13428.9|13422.9|13432.7|13429.7|13434.5|13430|13427.9|13422.9|193
1624947300000|2021-06-29 06:15:00|13432.6|13429.6|13433.2|13430.2|13436.6|13431.8|13432.6|13428.3|185
1624947600000|2021-06-29 06:20:00|13433.1|13430.1|13431.7|13428.7|13434.8|13430.5|13431.1|13426.7|212
1624947900000|2021-06-29 06:25:00|13431.6|13428.6|13431|13428|13433.6|13429.1|13430.1|13425.9|163
1624948200000|2021-06-29 06:30:00|13430.9|13427.9|13432.1|13429.1|13432.6|13429.1|13430.3|13426.2|135
1624948500000|2021-06-29 06:35:00|13432.2|13429.2|13432.2|13429.2|13433.2|13429.9|13430.9|13427.2|148
1624948800000|2021-06-29 06:40:00|13432.8|13429.8|13429.9|13426.9|13434.1|13430.1|13429.9|13425.8|172
1624949100000|2021-06-29 06:45:00|13430.1|13427.1|13432.7|13429.7|13432.7|13429.7|13429.8|13426.5|136
1624949400000|2021-06-29 06:50:00|13432.9|13429.9|13428.5|13425.5|13434.3|13430|13428.1|13423.6|186
1624949700000|2021-06-29 06:55:00|13428.3|13425.3|13430.5|13427.5|13432.4|13427.5|13427.7|13423|257
1624950000000|2021-06-29 07:00:00|13430.6|13427.6|13430.8|13427.8|13434.8|13430.3|13430.2|13426.3|238
1624950300000|2021-06-29 07:05:00|13430.9|13427.9|13434.2|13431.2|13435.9|13431.7|13430.4|13426.3|202
1624950600000|2021-06-29 07:10:00|13434.1|13431.1|13434.9|13431.9|13436.3|13433.1|13433.8|13429.3|182
1624950900000|2021-06-29 07:15:00|13434.8|13431.8|13435.1|13432.1|13436.1|13432.3|13434|13429.8|160
1624951200000|2021-06-29 07:20:00|13435|13432|13436.8|13433.8|13438.7|13434.2|13435|13431|185
1624951500000|2021-06-29 07:25:00|13438.4|13432.4|13435.6|13432.6|13439.3|13435.2|13434.9|13430.7|210
1624951800000|2021-06-29 07:30:00|13435.7|13432.7|13436.6|13433.6|13438.3|13434.2|13435|13431.2|238
1624952100000|2021-06-29 07:35:00|13436.5|13433.5|13436.7|13430.7|13440.6|13436.2|13434.7|13430.7|218
1624952400000|2021-06-29 07:40:00|13436.6|13430.6|13433.5|13430.5|13437.9|13433.7|13433.2|13428.6|234
1624952700000|2021-06-29 07:45:00|13433.3|13430.3|13436|13433|13437.6|13433.4|13433.2|13428.8|225
1624953000000|2021-06-29 07:50:00|13435.9|13432.9|13436.1|13433.1|13438.5|13433.9|13435.9|13432.3|150
1624953300000|2021-06-29 07:55:00|13436.2|13433.2|13441.9|13438.9|13441.9|13438.9|13436.1|13432.4|217
1624953600000|2021-06-29 08:00:00|13441.8|13438.8|13440|13437|13443.3|13438.8|13435.1|13430.8|368
1624953900000|2021-06-29 08:05:00|13440.2|13437.2|13439.7|13436.7|13443.4|13440.2|13439.3|13435.4|270
1624954200000|2021-06-29 08:10:00|13439.8|13436.8|13440.1|13437.1|13441.9|13438|13438.5|13433.8|198
1624954500000|2021-06-29 08:15:00|13440.2|13437.2|13443|13437|13443.2|13438.8|13440|13436.4|166
1624954800000|2021-06-29 08:20:00|13443.1|13437.1|13442.3|13439.3|13443.1|13439.4|13439.7|13435.5|149
1624955100000|2021-06-29 08:25:00|13442.2|13439.2|13444.7|13441.7|13447.1|13442.3|13442|13437.5|189
1624955400000|2021-06-29 08:30:00|13444.8|13441.8|13444.6|13441.6|13446.4|13442.4|13442.9|13438.8|196
1624955700000|2021-06-29 08:35:00|13444.7|13441.7|13446.8|13443.8|13448.5|13444.1|13444.2|13441.2|214
1624956000000|2021-06-29 08:40:00|13446.9|13443.9|13449.2|13446.2|13451.3|13447|13446.1|13442.7|187
1624956300000|2021-06-29 08:45:00|13449.1|13446.1|13447.4|13444.4|13452.3|13448.1|13447.4|13443.4|241
1624956600000|2021-06-29 08:50:00|13447.5|13444.5|13445.7|13442.7|13448.7|13444.7|13445.7|13442.6|144
1624956900000|2021-06-29 08:55:00|13445.6|13442.6|13446.9|13443.9|13448.7|13444.2|13445.3|13440.7|135
1624957200000|2021-06-29 09:00:00|13446.8|13443.8|13447.5|13444.5|13448.5|13444.5|13446.4|13441.9|133
1624957500000|2021-06-29 09:05:00|13447.4|13444.4|13447.9|13444.9|13449.6|13446.4|13447.1|13442.5|218
1624957800000|2021-06-29 09:10:00|13447.8|13444.8|13447.6|13441.6|13449.3|13445.9|13445.8|13441.6|190
1624958100000|2021-06-29 09:15:00|13447.7|13441.7|13446.5|13440.5|13447.7|13443|13445|13440.5|107
1624958400000|2021-06-29 09:20:00|13446.4|13440.4|13443.6|13440.6|13446.4|13441.9|13443.5|13440.4|117
1624958700000|2021-06-29 09:25:00|13443.7|13440.7|13442.4|13439.4|13444.1|13440.8|13441.8|13438|164
1624959000000|2021-06-29 09:30:00|13442.3|13439.3|13442.7|13439.7|13445.5|13441.8|13442.3|13438.6|175
1624959300000|2021-06-29 09:35:00|13442.6|13439.6|13440.3|13437.3|13443.7|13439.8|13440.1|13436.6|149
1624959600000|2021-06-29 09:40:00|13440.2|13437.2|13441.2|13438.2|13442.9|13438.7|13440.2|13436.1|147
1624959900000|2021-06-29 09:45:00|13441.1|13438.1|13439.2|13436.2|13441.6|13438.2|13438.8|13434.5|176
1624960200000|2021-06-29 09:50:00|13439.3|13436.3|13440.2|13437.2|13441|13437.6|13438.7|13434.4|168
1624960500000|2021-06-29 09:55:00|13440.3|13437.3|13444.3|13441.3|13444.3|13441.3|13440.1|13437.1|160
1624960800000|2021-06-29 10:00:00|13444.2|13441.2|13439.3|13436.3|13444.6|13441.2|13439.1|13435.1|256
1624961100000|2021-06-29 10:05:00|13439.4|13436.4|13440.4|13437.4|13441.2|13438.2|13439.3|13436.3|135
1624961400000|2021-06-29 10:10:00|13440.5|13437.5|13442.1|13439.1|13443.4|13439.8|13440.5|13437.4|140
1624961700000|2021-06-29 10:15:00|13442|13439|13444.3|13441.3|13445.4|13441.4|13442|13439|161
1624962000000|2021-06-29 10:20:00|13444.1|13441.1|13446.5|13443.5|13446.6|13443.6|13443.9|13440.9|160
1624962300000|2021-06-29 10:25:00|13446.6|13443.6|13443.3|13440.3|13446.9|13443.9|13442.9|13438.4|162
1624962600000|2021-06-29 10:30:00|13443.4|13440.4|13445|13442|13448|13443.5|13443.3|13440.3|201
1624962900000|2021-06-29 10:35:00|13444.9|13441.9|13445.1|13442.1|13446|13442.3|13444.1|13440|134
1624963200000|2021-06-29 10:40:00|13445.1|13442.1|13444.1|13441.1|13446.7|13443.2|13444|13439.6|138
1624963500000|2021-06-29 10:45:00|13444|13441|13445.5|13442.5|13446.7|13442.8|13442|13438|216
1624963800000|2021-06-29 10:50:00|13445.6|13442.6|13443.4|13440.4|13446.9|13442.7|13442.9|13438.3|195
1624964100000|2021-06-29 10:55:00|13443.3|13440.3|13443.7|13437.7|13444.7|13440.4|13442.1|13437.6|158
1624964400000|2021-06-29 11:00:00|13443.6|13437.6|13444.1|13438.1|13445.5|13442.4|13441.8|13437.2|234
1624964700000|2021-06-29 11:05:00|13444|13438|13444.9|13441.9|13445.8|13442.7|13443|13437.9|220
1624965000000|2021-06-29 11:10:00|13444.8|13441.8|13446.5|13443.5|13448.2|13443.6|13444.1|13440.3|158
1624965300000|2021-06-29 11:15:00|13446.4|13443.4|13446.6|13443.6|13449|13444.4|13446.3|13441.8|233
1624965600000|2021-06-29 11:20:00|13446.5|13443.5|13445.9|13442.9|13448.2|13443.9|13445.7|13442|137
1624965900000|2021-06-29 11:25:00|13445.8|13442.8|13445.9|13442.9|13447.6|13443|13444.9|13441.3|112
1624966200000|2021-06-29 11:30:00|13445.8|13442.8|13444.6|13438.6|13447.3|13442.9|13443.3|13438.6|155
1624966500000|2021-06-29 11:35:00|13443.2|13440.2|13443.5|13440.5|13444.5|13440.7|13441.8|13438.1|166
1624966800000|2021-06-29 11:40:00|13443.4|13440.4|13444.2|13441.2|13444.4|13441.4|13442.4|13439.4|132
1624967100000|2021-06-29 11:45:00|13444.1|13441.1|13446.1|13443.1|13447.8|13444.2|13444.1|13441.1|221
1624967400000|2021-06-29 11:50:00|13446|13443|13449.5|13446.5|13450.7|13446.9|13444.8|13440.3|283
1624967700000|2021-06-29 11:55:00|13449.6|13446.6|13452.2|13446.2|13452.7|13448.1|13449.1|13445.3|171
1624968000000|2021-06-29 12:00:00|13452.1|13446.1|13447.8|13444.8|13452.2|13447.8|13447.8|13444.6|221
1624968300000|2021-06-29 12:05:00|13447.7|13444.7|13447.9|13444.9|13450.7|13446.5|13446.7|13443.1|208
1624968600000|2021-06-29 12:10:00|13447.8|13444.8|13448.1|13445.1|13449.3|13445.2|13446.7|13443.2|166
1624968900000|2021-06-29 12:15:00|13448|13445|13447.2|13444.2|13450.8|13447.1|13446.9|13442.8|250
1624969200000|2021-06-29 12:20:00|13447.3|13444.3|13451|13448|13452.7|13448.3|13446.5|13442|226
1624969500000|2021-06-29 12:25:00|13451.2|13448.2|13452|13449|13456|13452.5|13450.8|13447.5|344
1624969800000|2021-06-29 12:30:00|13452.1|13449.1|13454.8|13451.8|13457|13452.6|13451.5|13448.4|248
1624970100000|2021-06-29 12:35:00|13454.9|13451.9|13459.1|13453.1|13459.2|13454.4|13454.9|13450.7|206
1624970400000|2021-06-29 12:40:00|13457.6|13454.6|13458.6|13455.6|13460.1|13456.1|13456.8|13452.7|331
1624970700000|2021-06-29 12:45:00|13458.5|13455.5|13460.3|13454.3|13460.3|13456.3|13457.9|13453.8|250
1624971000000|2021-06-29 12:50:00|13460.1|13454.1|13459.6|13456.6|13461|13457.1|13458.2|13454|241
1624971300000|2021-06-29 12:55:00|13459.7|13456.7|13461.6|13455.6|13464|13459.6|13459.7|13455.5|245
1624971600000|2021-06-29 13:00:00|13461.7|13455.7|13460|13457|13461.8|13457.5|13456.7|13452.4|291
1624971900000|2021-06-29 13:05:00|13459.9|13456.9|13461.3|13458.3|13463.1|13459.3|13458.7|13454.7|225
1624972200000|2021-06-29 13:10:00|13461.4|13458.4|13461.8|13458.8|13464.9|13460.4|13461.1|13456.7|283
1624972500000|2021-06-29 13:15:00|13461.7|13458.7|13457.5|13454.5|13461.7|13458.7|13457.5|13453.3|322
1624972800000|2021-06-29 13:20:00|13457.4|13454.4|13457.6|13451.6|13458.9|13455.9|13456.1|13451.5|221
1624973100000|2021-06-29 13:25:00|13457.7|13451.7|13455|13452|13457.8|13454.7|13453.9|13449.8|218
1624973400000|2021-06-29 13:30:00|13455.1|13452.1|13454.1|13451.1|13458.1|13453.4|13453.7|13449.7|222
1624973700000|2021-06-29 13:35:00|13454.2|13451.2|13454.8|13451.8|13456|13452|13453.5|13449|243
1624974000000|2021-06-29 13:40:00|13454.6|13451.6|13453.7|13450.7|13456.7|13453.7|13453.6|13450.6|180
1624974300000|2021-06-29 13:45:00|13453.6|13450.6|13454.1|13451.1|13455.7|13451.7|13450.8|13447.8|202
1624974600000|2021-06-29 13:50:00|13454|13451|13454|13451|13455.2|13452.2|13452.9|13449.9|276
1624974900000|2021-06-29 13:55:00|13454.1|13451.1|13454.9|13448.2|13455.2|13451.7|13450.9|13446.6|294
1624975200000|2021-06-29 14:00:00|13455.1|13448.3|13456.3|13453.3|13459.9|13455|13453.5|13447.5|325
1624975500000|2021-06-29 14:05:00|13456.4|13453.4|13453|13450|13456.8|13453.4|13453|13450|184
1624975800000|2021-06-29 14:10:00|13453.1|13450.1|13453.2|13450.2|13455.6|13452.5|13453|13449.5|298
1624976100000|2021-06-29 14:15:00|13453.3|13450.3|13458.2|13455.2|13461.5|13457.1|13452|13447.7|398
1624976400000|2021-06-29 14:20:00|13458.1|13455.1|13458.6|13452.6|13460.6|13456.4|13456.2|13451.8|297
1624976700000|2021-06-29 14:25:00|13457.1|13454.1|13454.2|13451.2|13460.2|13456|13453.8|13449.4|283
1624977000000|2021-06-29 14:30:00|13454.3|13451.3|13456.5|13453.5|13458.4|13454|13454.3|13451.3|205
1624977300000|2021-06-29 14:35:00|13456.4|13453.4|13457.6|13454.6|13458.9|13454.9|13455|13450.7|261
1624977600000|2021-06-29 14:40:00|13457.5|13454.5|13460.2|13457.2|13462.3|13457.9|13457.1|13452.9|213
1624977900000|2021-06-29 14:45:00|13460.1|13457.1|13460.1|13457.1|13463|13458.5|13459.8|13455.3|266
1624978200000|2021-06-29 14:50:00|13460|13457|13459.1|13453.1|13464.4|13459.9|13457.7|13453.1|265
1624978500000|2021-06-29 14:55:00|13459|13453|13453.6|13447.6|13459|13454.3|13450.9|13446.3|409
1624978800000|2021-06-29 15:00:00|13453.5|13447.5|13452.2|13449.2|13454|13449.5|13448.6|13444.2|266
1624979100000|2021-06-29 15:05:00|13452.1|13449.1|13451.8|13448.8|13454|13449.7|13451.2|13447.2|137
1624979400000|2021-06-29 15:10:00|13453.4|13447.4|13453.2|13450.2|13455.2|13450.5|13450.4|13445.9|246
1624979700000|2021-06-29 15:15:00|13454.7|13448.7|13450.1|13444.1|13454.7|13448.8|13448.8|13444|250
1624980000000|2021-06-29 15:20:00|13450.2|13444.2|13450.3|13447.3|13451.8|13447.3|13447.6|13442.6|268
1624980300000|2021-06-29 15:25:00|13450.5|13447.5|13450.6|13444.6|13452.2|13447.6|13448.3|13443.7|197
1624980600000|2021-06-29 15:30:00|13450.5|13444.5|13449.3|13446.3|13452|13447.8|13448.9|13444.3|237
1624980900000|2021-06-29 15:35:00|13449.4|13446.4|13450.9|13447.9|13452.5|13447.9|13449.1|13444.5|170
1624981200000|2021-06-29 15:40:00|13450.8|13447.8|13452.4|13446.4|13452.7|13448.2|13450.6|13446.1|183
1624981500000|2021-06-29 15:45:00|13452.3|13446.3|13452.2|13449.2|13453.5|13450|13450.9|13446.3|230
1624981800000|2021-06-29 15:50:00|13452.1|13449.1|13452.9|13449.9|13454.5|13450.5|13452|13447.4|184
1624982100000|2021-06-29 15:55:00|13453|13450|13454.4|13451.4|13455.6|13452.1|13452.3|13449.3|171
1624982400000|2021-06-29 16:00:00|13454.5|13451.5|13454.5|13451.5|13456.5|13452.1|13454|13449.7|155
1624982700000|2021-06-29 16:05:00|13454.4|13451.4|13453.1|13450.1|13455.6|13451.4|13451.5|13446.9|227
1624983000000|2021-06-29 16:10:00|13454.7|13448.7|13452.6|13449.6|13455.2|13450.4|13452.5|13448|139
1624983300000|2021-06-29 16:15:00|13452.5|13449.5|13453.4|13450.4|13455.1|13450.4|13452.4|13448.1|115
1624983600000|2021-06-29 16:20:00|13453.3|13450.3|13453.2|13450.2|13454.7|13450.5|13453|13448.4|85
1624983900000|2021-06-29 16:25:00|13453.3|13450.3|13453.9|13450.9|13455.1|13451|13453.2|13448.7|95
1624984200000|2021-06-29 16:30:00|13453.7|13450.7|13456.5|13450.5|13456.6|13451.9|13453.7|13449.1|119
1624984500000|2021-06-29 16:35:00|13456.6|13450.6|13456.9|13453.9|13458.7|13454.1|13455.2|13450.5|178
1624984800000|2021-06-29 16:40:00|13458.5|13452.5|13457.2|13451.2|13458.5|13453.8|13456.1|13450.7|141
1624985100000|2021-06-29 16:45:00|13457.1|13451.1|13454.5|13448.5|13457.1|13452.7|13453.2|13448.5|177
1624985400000|2021-06-29 16:50:00|13454.4|13448.4|13454.4|13448.4|13454.7|13450.3|13451.8|13447.4|262
1624985700000|2021-06-29 16:55:00|13454.3|13448.3|13453.1|13450.1|13454.6|13450.5|13452.8|13448.3|91
1624986000000|2021-06-29 17:00:00|13453.3|13450.3|13456.2|13450.2|13456.3|13451.8|13453.3|13448.7|107
1624986300000|2021-06-29 17:05:00|13456.1|13450.1|13455.3|13452.3|13457.5|13452.9|13455.1|13450.1|118
1624986600000|2021-06-29 17:10:00|13455.2|13452.2|13455|13452|13456.8|13452.4|13455|13450.5|102
1624986900000|2021-06-29 17:15:00|13455.1|13452.1|13454.2|13451.2|13455.7|13452.2|13454|13449.7|70
1624987200000|2021-06-29 17:20:00|13454.1|13451.1|13455|13452|13456.8|13452.1|13454|13449.4|94
1624987500000|2021-06-29 17:25:00|13455.1|13452.1|13455.4|13452.4|13455.4|13452.4|13454.9|13451.9|67
1624987800000|2021-06-29 17:30:00|13455.5|13452.5|13455.8|13452.8|13457.5|13453|13455.2|13450.8|70
1624988100000|2021-06-29 17:35:00|13455.9|13452.9|13456|13453|13457.8|13453.1|13455.6|13451.1|101
1624988400000|2021-06-29 17:40:00|13456.1|13453.1|13456.1|13453.1|13457.9|13453.4|13455.8|13451.5|86
1624988700000|2021-06-29 17:45:00|13456|13453|13456.2|13453.2|13457.8|13453.3|13456|13451.5|66
1624989000000|2021-06-29 17:50:00|13456.1|13453.1|13457.4|13451.4|13458.6|13453.7|13455.8|13451.1|136
1624989300000|2021-06-29 17:55:00|13455.8|13452.8|13457.9|13451.9|13458.5|13453.8|13455.8|13451.6|136
1624989600000|2021-06-29 18:00:00|13456.3|13453.3|13457.2|13451.2|13458.6|13454.2|13455.3|13451|123
1624989900000|2021-06-29 18:05:00|13457.3|13451.3|13454.1|13451.1|13457.3|13451.5|13454|13449.6|83
1624990200000|2021-06-29 18:10:00|13454.2|13451.2|13454.1|13451.1|13455.8|13451.4|13454|13449.6|102
1624990500000|2021-06-29 18:15:00|13454.2|13451.2|13454.3|13448.3|13455.6|13451.2|13452.8|13448.3|90
1624990800000|2021-06-29 18:20:00|13454.4|13448.4|13454.6|13448.6|13454.8|13450.1|13452.9|13448.4|76
1624991100000|2021-06-29 18:25:00|13454.5|13448.5|13453.6|13447.6|13454.6|13449.6|13452.2|13447|125
1624991400000|2021-06-29 18:30:00|13453.5|13447.5|13453.2|13447.2|13453.6|13449.2|13451.4|13446.8|128
1624991700000|2021-06-29 18:35:00|13453.3|13447.3|13454.6|13448.6|13454.7|13449.9|13452.1|13447.2|140
1624992000000|2021-06-29 18:40:00|13454.5|13448.5|13454.9|13448.9|13455.6|13451.2|13453|13448.5|115
1624992300000|2021-06-29 18:45:00|13455|13449|13455|13449|13455.6|13451.3|13453.4|13448.7|120
1624992600000|2021-06-29 18:50:00|13455.1|13449.1|13454|13448|13455.1|13450.8|13452.8|13447.7|164
1624992900000|2021-06-29 18:55:00|13453.9|13447.9|13454.6|13448.6|13454.6|13449.6|13451.5|13446.8|156
1624993200000|2021-06-29 19:00:00|13454.7|13448.7|13456.8|13450.8|13456.9|13451.9|13453.1|13448.6|132
1624993500000|2021-06-29 19:05:00|13457|13451|13457.8|13454.8|13459.5|13454.9|13456.6|13451|150
1624993800000|2021-06-29 19:10:00|13459.5|13453.5|13456.8|13453.8|13459.5|13454.8|13456.8|13452.2|112
1624994100000|2021-06-29 19:15:00|13458.4|13452.4|13459.8|13453.8|13459.8|13455.2|13456.9|13452.4|117
1624994400000|2021-06-29 19:20:00|13459.7|13453.7|13457.6|13451.6|13459.8|13455.2|13456|13451.5|126
1624994700000|2021-06-29 19:25:00|13457.5|13451.5|13455.8|13452.8|13458.3|13453|13455.3|13450.6|134
1624995000000|2021-06-29 19:30:00|13455.9|13452.9|13456.9|13450.9|13457.4|13452.9|13455.4|13450.8|121
1624995300000|2021-06-29 19:35:00|13455.5|13452.5|13455.4|13452.4|13457.5|13452.9|13455.3|13451.2|71
1624995600000|2021-06-29 19:40:00|13455.5|13452.5|13454.2|13448.2|13456.1|13452.5|13453.9|13447.9|186
1624995900000|2021-06-29 19:45:00|13454.1|13448.1|13454.3|13448.3|13454.3|13449.9|13452.4|13447.9|163
1624996200000|2021-06-29 19:50:00|13454.2|13448.2|13453.5|13447.5|13454.8|13450|13452.2|13447.5|105
1624996500000|2021-06-29 19:55:00|13453.6|13447.6|13455.4|13449.4|13455.4|13449.4|13451|13446.2|183
1624996800000|2021-06-29 20:00:00|13456|13450|13453.1|13447.1|13456.9|13450.9|13452.9|13446.9|172
1624997100000|2021-06-29 20:05:00|13453|13447|13451|13445|13453.3|13447.3|13449.6|13443.6|135
1624997400000|2021-06-29 20:10:00|13451.2|13445.2|13449.5|13446.5|13451.4|13446.5|13449.5|13444.9|83
1624997700000|2021-06-29 20:15:00|13451.1|13445.1|13449.5|13446.5|13451.3|13446.7|13449.5|13445|58
1624998000000|2021-06-29 20:20:00|13449.6|13446.6|13449.7|13446.7|13451.4|13447|13449.5|13445.1|63
1624998300000|2021-06-29 20:25:00|13451.2|13445.2|13452.6|13446.6|13453.1|13447.1|13449.6|13445|118
1624998600000|2021-06-29 20:30:00|13452.5|13446.5|13455.7|13449.7|13455.9|13449.9|13451.8|13445.8|186
1624998900000|2021-06-29 20:35:00|13455.8|13449.8|13455.3|13449.3|13456.2|13450.2|13454.1|13448.1|134
1624999200000|2021-06-29 20:40:00|13455.2|13449.2|13454.7|13448.7|13455.2|13450.2|13453.2|13448.5|93
1624999500000|2021-06-29 20:45:00|13454.3|13448.3|13456.3|13450.3|13456.3|13450.3|13454.2|13448.2|134
1624999800000|2021-06-29 20:50:00|13456.5|13450.5|13457.2|13451.2|13457.7|13451.7|13456.5|13450.5|128
1625000100000|2021-06-29 20:55:00|13457.3|13451.3|13456|13449.7|13457.7|13451.3|13452.9|13446.9|200
1625000400000|2021-06-29 21:00:00|13457|13450.5|13460.6|13445.6|13460.7|13450.5|13456|13444.6|43
1625000700000|2021-06-29 21:05:00|13458.8|13443.8|13458.6|13445.2|13460.6|13445.9|13456.2|13442.6|86
1625001000000|2021-06-29 21:10:00|13458.7|13445.1|13457.8|13445.2|13460.5|13445.8|13455.7|13442.6|89
1625001300000|2021-06-29 21:15:00|13459.2|13444.2|13459.3|13444.3|13460.4|13445.6|13458.6|13443.6|82
1625001600000|2021-06-29 21:20:00|13458.7|13443.7|13459.8|13444.8|13460.4|13445.6|13458.1|13443.1|137
1625001900000|2021-06-29 21:25:00|13459.9|13444.9|13459.2|13444.2|13460.6|13445.6|13458.3|13443.8|68
1625002200000|2021-06-29 21:30:00|13459|13444|13458.2|13444.7|13459.6|13445.7|13456.9|13442.7|131
1625002500000|2021-06-29 21:35:00|13458.4|13443.8|13457.1|13444.2|13459.4|13445.5|13456.7|13442.7|111
1625002800000|2021-06-29 21:40:00|13456.4|13444.3|13459.5|13449.4|13459.7|13450.4|13456.4|13442.3|160
1625003100000|2021-06-29 21:45:00|13458.9|13449.9|13459|13444|13460.4|13450.8|13457.1|13443.6|194
1625003400000|2021-06-29 21:50:00|13458.9|13443.9|13459.3|13444.7|13459.8|13445.9|13456.9|13443.5|128
1625003700000|2021-06-29 21:55:00|13458.7|13445.1|13459.1|13444.1|13461.4|13451.5|13457.1|13443.8|196
1625004000000|2021-06-29 22:00:00|13457.6|13445.7|13457.9|13449.6|13460|13450.9|13456.2|13445.4|315
1625004300000|2021-06-29 22:05:00|13457.4|13449.9|13457.9|13449.9|13458.9|13450.2|13456.1|13447.8|132
1625004600000|2021-06-29 22:10:00|13458.7|13449.1|13457.7|13449.7|13458.7|13450.5|13456.7|13448.5|97
1625004900000|2021-06-29 22:15:00|13457.6|13449.8|13456.7|13449.4|13458.7|13450.3|13456.7|13448.9|87
1625005200000|2021-06-29 22:20:00|13458.9|13450.2|13456.6|13449.2|13458.9|13450.5|13456.3|13448.6|83
1625005500000|2021-06-29 22:25:00|13456.3|13449.1|13456.5|13450.2|13458.6|13450.4|13456.3|13448.8|92
1625005800000|2021-06-29 22:30:00|13456.4|13450.4|13457|13449.2|13458.6|13450.5|13455.1|13448.3|202
1625006100000|2021-06-29 22:35:00|13457.1|13449.1|13454.4|13448.4|13457.1|13449.9|13454|13448|121
1625006400000|2021-06-29 22:40:00|13455.7|13449.7|13455.6|13449.6|13456.4|13449.7|13454.2|13448.2|50
1625006700000|2021-06-29 22:45:00|13455.4|13449.4|13455.4|13449.4|13455.6|13449.6|13454.4|13448.4|83
1625007000000|2021-06-29 22:50:00|13454.5|13448.5|13454.9|13448.9|13455.8|13449.8|13454.3|13448.3|99
1625007300000|2021-06-29 22:55:00|13454.5|13448.5|13455.4|13449.4|13455.9|13449.9|13454.4|13448.4|60
1625007600000|2021-06-29 23:00:00|13455.6|13449.6|13455.7|13449.7|13456.3|13451.6|13454.6|13448.7|131
1625007900000|2021-06-29 23:05:00|13455.4|13449.4|13455.8|13449.8|13456.2|13451.5|13454.5|13449.3|109
1625008200000|2021-06-29 23:10:00|13456.1|13450.1|13453.2|13447.2|13456.1|13451.3|13453.2|13447.2|132
1625008500000|2021-06-29 23:15:00|13453.7|13447.7|13453|13447|13453.8|13447.8|13451.9|13445.9|133
1625008800000|2021-06-29 23:20:00|13452.9|13446.9|13452.9|13446.9|13453.6|13448.5|13451.5|13446.7|103
1625009100000|2021-06-29 23:25:00|13452.8|13446.8|13453.1|13447.1|13453.2|13447.2|13452.6|13446.6|72
1625009400000|2021-06-29 23:30:00|13453|13447|13453.7|13447.7|13454.1|13449.3|13452.2|13447|94
1625009700000|2021-06-29 23:35:00|13453.5|13447.5|13453.4|13447.4|13454.2|13449.3|13451.9|13447.2|99
1625010000000|2021-06-29 23:40:00|13453.5|13447.5|13453|13447|13453.6|13447.6|13452.5|13446.5|117
1625010300000|2021-06-29 23:45:00|13453.1|13447.1|13454|13448|13454.4|13449.6|13452|13446|133
1625010600000|2021-06-29 23:50:00|13453.9|13447.9|13453.3|13447.3|13454.2|13448.2|13453|13447|91
1625010900000|2021-06-29 23:55:00|13453.2|13447.2|13454.3|13448.3|13454.6|13449|13451.9|13447.1|104
1625011200000|2021-06-30 00:00:00|13454.2|13448.2|13451.5|13445.5|13456.4|13450.4|13450.6|13444.6|172
1625011500000|2021-06-30 00:05:00|13451.6|13445.6|13447.5|13444.5|13452|13447.6|13447.5|13443.2|147
1625011800000|2021-06-30 00:10:00|13447.6|13444.6|13450|13447|13451.7|13447.2|13447.6|13443.2|159
1625012100000|2021-06-30 00:15:00|13449.9|13446.9|13448.7|13445.7|13451.7|13447|13448.4|13444.1|113
1625012400000|2021-06-30 00:20:00|13448.8|13445.8|13451.3|13445.3|13451.3|13446.8|13448.8|13444.3|140
1625012700000|2021-06-30 00:25:00|13451.2|13445.2|13447.9|13444.9|13451.3|13446.7|13447.7|13443.3|102
1625013000000|2021-06-30 00:30:00|13448|13445|13451.5|13445.5|13452.5|13448.3|13447.5|13442.9|156
1625013300000|2021-06-30 00:35:00|13451.6|13445.6|13449.8|13446.8|13453.5|13449.1|13449.4|13445.5|181
1625013600000|2021-06-30 00:40:00|13449.9|13446.9|13452.1|13449.1|13454.1|13449.9|13449.9|13446.7|169
1625013900000|2021-06-30 00:45:00|13452.2|13449.2|13453.4|13450.4|13456.2|13451.9|13451.6|13447.2|154
1625014200000|2021-06-30 00:50:00|13455|13449|13456.2|13450.2|13457.7|13453.3|13452.6|13448|242
1625014500000|2021-06-30 00:55:00|13454.8|13451.8|13455.6|13449.6|13456|13451.9|13450.7|13446.4|210
1625014800000|2021-06-30 01:00:00|13455.5|13449.5|13449.9|13446.9|13457.2|13452.4|13449.6|13444.9|255
1625015100000|2021-06-30 01:05:00|13451.5|13445.5|13450.8|13447.8|13453.6|13449.3|13449.8|13445.2|149
1625015400000|2021-06-30 01:10:00|13450.9|13447.9|13452.6|13446.6|13454.1|13449.7|13450.1|13446.5|196
1625015700000|2021-06-30 01:15:00|13452.7|13446.7|13456.7|13450.7|13456.7|13451.5|13451.9|13446.6|217
1625016000000|2021-06-30 01:20:00|13455.2|13452.2|13451.9|13448.9|13457.5|13453.1|13451.5|13448.3|173
1625016300000|2021-06-30 01:25:00|13451.8|13448.8|13452.2|13449.2|13453.9|13449.5|13450.4|13446.3|136
1625016600000|2021-06-30 01:30:00|13452.1|13449.1|13454.3|13448.3|13455.8|13451.4|13452.1|13448|136
1625016900000|2021-06-30 01:35:00|13454.4|13448.4|13452.8|13449.8|13455.1|13450.7|13451.1|13446.7|161
1625017200000|2021-06-30 01:40:00|13452.7|13449.7|13450.6|13447.6|13453.2|13449.8|13449.3|13444.8|213
1625017500000|2021-06-30 01:45:00|13450.5|13447.5|13449.3|13446.3|13451.3|13448|13449.1|13445.3|115
1625017800000|2021-06-30 01:50:00|13449.2|13446.2|13449|13446|13451.4|13447|13448.4|13443.9|147
1625018100000|2021-06-30 01:55:00|13449.1|13446.1|13453.2|13447.2|13453.3|13448.4|13448.7|13444.3|188
1625018400000|2021-06-30 02:00:00|13453.1|13447.1|13446.9|13443.9|13453.5|13449.5|13446.7|13443|164
1625018700000|2021-06-30 02:05:00|13447|13444|13446.5|13443.5|13447.7|13444.5|13445.9|13441.5|128
1625019000000|2021-06-30 02:10:00|13446.4|13443.4|13447.4|13444.4|13448.2|13444.8|13444.8|13441.4|143
1625019300000|2021-06-30 02:15:00|13447.3|13444.3|13446.5|13443.5|13448.9|13444.4|13445.1|13441.9|157
1625019600000|2021-06-30 02:20:00|13448|13442|13445.9|13442.9|13448|13443.5|13445.7|13441.2|69
1625019900000|2021-06-30 02:25:00|13445.8|13442.8|13446|13443|13447.9|13444.1|13445.7|13441.8|132
1625020200000|2021-06-30 02:30:00|13446.1|13443.1|13446.1|13443.1|13447.9|13443.5|13445.9|13441.5|110
1625020500000|2021-06-30 02:35:00|13446|13443|13446.4|13443.4|13448.1|13444.1|13445.9|13442|94
1625020800000|2021-06-30 02:40:00|13446.5|13443.5|13446.9|13443.9|13448.2|13444.4|13446.3|13442.2|128
1625021100000|2021-06-30 02:45:00|13447|13444|13450.3|13447.3|13451.4|13447.5|13446.9|13443.9|108
1625021400000|2021-06-30 02:50:00|13450.2|13447.2|13449|13446|13451.1|13447.3|13448.7|13444.3|112
1625021700000|2021-06-30 02:55:00|13449.1|13446.1|13449.7|13446.7|13451.2|13447.4|13448.8|13444.8|142
1625022000000|2021-06-30 03:00:00|13449.8|13446.8|13450.5|13447.5|13452.6|13448.2|13449.7|13445.6|120
1625022300000|2021-06-30 03:05:00|13450.4|13447.4|13454.2|13451.2|13455.5|13451.5|13450.1|13445.6|172
1625022600000|2021-06-30 03:10:00|13454.3|13451.3|13454.2|13451.2|13456.2|13452|13453.8|13449.8|121
1625022900000|2021-06-30 03:15:00|13454.1|13451.1|13454.6|13451.6|13457.1|13453.9|13453.8|13449.4|239
1625023200000|2021-06-30 03:20:00|13454.4|13451.4|13452.3|13449.3|13454.5|13451.5|13451.3|13446.9|163
1625023500000|2021-06-30 03:25:00|13452.2|13449.2|13450.7|13447.7|13456.4|13452|13449.3|13444.8|238
1625023800000|2021-06-30 03:30:00|13450.5|13447.5|13451.5|13445.5|13451.5|13447.6|13446.2|13441.7|190
1625024100000|2021-06-30 03:35:00|13450.1|13447.1|13449.7|13446.7|13452.6|13447.9|13449.7|13445.1|155
1625024400000|2021-06-30 03:40:00|13450.2|13447.2|13450.7|13444.7|13451.6|13447.2|13449.1|13444.7|89
1625024700000|2021-06-30 03:45:00|13449.2|13446.2|13448.5|13442.5|13451.4|13446.9|13448.2|13442.2|168
1625025000000|2021-06-30 03:50:00|13448.6|13442.6|13445.2|13442.2|13449|13444.4|13445.2|13440.7|117
1625025300000|2021-06-30 03:55:00|13446.8|13440.8|13445|13442|13447.6|13443.1|13444.9|13440.4|152
1625025600000|2021-06-30 04:00:00|13445.1|13442.1|13446.1|13443.1|13447.8|13443.3|13444.9|13440.5|104
1625025900000|2021-06-30 04:05:00|13446|13443|13444.9|13441.9|13447.4|13443.2|13444.8|13440.4|98
1625026200000|2021-06-30 04:10:00|13445|13442|13444.8|13441.8|13446.5|13442.1|13444.6|13440.1|98
1625026500000|2021-06-30 04:15:00|13444.9|13441.9|13444|13441|13446.1|13441.9|13443.7|13440|86
1625026800000|2021-06-30 04:20:00|13444.1|13441.1|13442.1|13439.1|13444.3|13441.1|13441.9|13438.2|102
1625027100000|2021-06-30 04:25:00|13442.2|13439.2|13443.3|13440.3|13445.1|13441|13441.8|13437.5|144
1625027400000|2021-06-30 04:30:00|13443.4|13440.4|13445.8|13442.8|13447.4|13442.9|13443|13439.4|122
1625027700000|2021-06-30 04:35:00|13445.9|13442.9|13446|13443|13447|13444|13445.7|13442.7|88
1625028000000|2021-06-30 04:40:00|13446.1|13443.1|13447.1|13444.1|13448.2|13444.2|13445.1|13440.6|120
1625028300000|2021-06-30 04:45:00|13448.6|13442.6|13449.7|13446.7|13451.6|13447.2|13447.3|13442.6|127
1625028600000|2021-06-30 04:50:00|13449.8|13446.8|13449.2|13446.2|13451|13446.9|13448.9|13444.7|105
1625028900000|2021-06-30 04:55:00|13449.3|13446.3|13449.6|13446.6|13450.6|13446.6|13448.1|13443.8|127
1625029200000|2021-06-30 05:00:00|13449.5|13446.5|13448.5|13445.5|13450.7|13446.7|13447.9|13443.7|101
1625029500000|2021-06-30 05:05:00|13448.6|13445.6|13448.6|13445.6|13450.7|13446.4|13448.1|13443.7|109
1625029800000|2021-06-30 05:10:00|13449.7|13443.7|13446.8|13443.8|13449.7|13445.3|13446.6|13443.6|106
1625030100000|2021-06-30 05:15:00|13446.9|13443.9|13442|13439|13446.9|13443.9|13442|13437.5|141
1625030400000|2021-06-30 05:20:00|13441.9|13438.9|13446.4|13440.4|13446.6|13442.1|13441.8|13438.2|130
1625030700000|2021-06-30 05:25:00|13444.9|13441.9|13447.9|13441.9|13448.6|13444.1|13443.8|13439.9|170
1625031000000|2021-06-30 05:30:00|13447.8|13441.8|13445|13442|13447.9|13443.3|13443.6|13439.4|194
1625031300000|2021-06-30 05:35:00|13445.1|13442.1|13445.3|13442.3|13447.1|13442.7|13443.8|13439.5|132
1625031600000|2021-06-30 05:40:00|13445.2|13442.2|13445.9|13442.9|13447.6|13443.1|13445.2|13440.9|122
1625031900000|2021-06-30 05:45:00|13446.1|13443.1|13447.7|13444.7|13448|13444.9|13445.9|13441.7|136
1625032200000|2021-06-30 05:50:00|13447.8|13444.8|13447.9|13444.9|13450.1|13445.9|13447.5|13443.1|140
1625032500000|2021-06-30 05:55:00|13447.8|13444.8|13449.4|13443.4|13449.6|13445.1|13447.6|13443.1|115
1625032800000|2021-06-30 06:00:00|13447.8|13444.8|13450.4|13444.4|13452.1|13447|13447.8|13443.4|204
1625033100000|2021-06-30 06:05:00|13450.5|13444.5|13447.5|13444.5|13451.1|13447|13446.3|13441.9|213
1625033400000|2021-06-30 06:10:00|13447.6|13444.6|13449.9|13446.9|13451.3|13447|13446.5|13441.9|243
1625033700000|2021-06-30 06:15:00|13449.8|13446.8|13446.8|13443.8|13451.4|13446.9|13446|13441.4|155
1625034000000|2021-06-30 06:20:00|13446.9|13443.9|13443.8|13440.8|13448.2|13444.1|13443.8|13439.3|200
1625034300000|2021-06-30 06:25:00|13443.9|13440.9|13443.5|13440.5|13445.5|13441.3|13443|13438.6|136
1625034600000|2021-06-30 06:30:00|13443.6|13440.6|13442.8|13439.8|13444.3|13441|13442|13438|164
1625034900000|2021-06-30 06:35:00|13442.6|13439.6|13444.2|13441.2|13446.3|13442.6|13442.2|13438.1|181
1625035200000|2021-06-30 06:40:00|13444.1|13441.1|13443.7|13440.7|13445.4|13441.1|13442|13438.2|173
1625035500000|2021-06-30 06:45:00|13443.8|13440.8|13441.8|13438.8|13445.6|13441.1|13441.6|13438.4|168
1625035800000|2021-06-30 06:50:00|13441.7|13438.7|13441.1|13438.1|13443|13439.1|13441.1|13436.7|133
1625036100000|2021-06-30 06:55:00|13440.5|13437.5|13439.9|13436.9|13442.3|13438.1|13439|13434.9|177
1625036400000|2021-06-30 07:00:00|13440|13437|13447.5|13441.5|13448.8|13444.2|13440|13435.9|257
1625036700000|2021-06-30 07:05:00|13447.2|13441.2|13446.9|13440.9|13447.4|13443|13444.9|13440.1|224
1625037000000|2021-06-30 07:10:00|13447|13441|13445.3|13442.3|13447.6|13443.5|13444.7|13440.3|207
1625037300000|2021-06-30 07:15:00|13445.4|13442.4|13445.3|13442.3|13448|13443.3|13445.3|13440.7|168
1625037600000|2021-06-30 07:20:00|13445.4|13442.4|13445.5|13442.5|13448.5|13444.1|13444.2|13439.9|185
1625037900000|2021-06-30 07:25:00|13445.4|13442.4|13446.1|13443.1|13447.7|13443.2|13444.2|13439.5|229
1625038200000|2021-06-30 07:30:00|13446.3|13443.3|13448.5|13445.5|13450.8|13446.5|13446.3|13442.3|285
1625038500000|2021-06-30 07:35:00|13448.4|13445.4|13449.8|13443.8|13449.9|13445.7|13447.2|13443.2|144
1625038800000|2021-06-30 07:40:00|13449.7|13443.7|13445.7|13442.7|13449.9|13445.3|13445.6|13441|212
1625039100000|2021-06-30 07:45:00|13445.9|13442.9|13445.8|13439.8|13447.8|13443.4|13443.6|13439|230
1625039400000|2021-06-30 07:50:00|13445.6|13439.6|13443.4|13440.4|13445.8|13441.1|13443.3|13438.9|117
1625039700000|2021-06-30 07:55:00|13444.9|13438.9|13443.2|13440.2|13445|13440.6|13441.8|13437.1|160
1625040000000|2021-06-30 08:00:00|13443.1|13440.1|13442.6|13439.6|13446|13441.8|13442.3|13438|204
1625040300000|2021-06-30 08:05:00|13444.2|13438.2|13444|13438|13444.2|13440|13441.9|13438|169
1625040600000|2021-06-30 08:10:00|13443.8|13437.8|13449.7|13446.7|13450.6|13446.7|13442.1|13437.8|275
1625040900000|2021-06-30 08:15:00|13449.9|13446.9|13451.2|13448.2|13453.5|13450.1|13449.7|13445.3|280
1625041200000|2021-06-30 08:20:00|13451.3|13448.3|13449|13446|13452.5|13448.3|13447.6|13442.9|244
1625041500000|2021-06-30 08:25:00|13450.6|13444.6|13446.9|13443.9|13451.6|13447.4|13446.8|13442.5|287
1625041800000|2021-06-30 08:30:00|13447|13444|13444.7|13441.7|13449.1|13444.8|13444.1|13439.6|224
1625042100000|2021-06-30 08:35:00|13444.6|13441.6|13449|13446|13450.7|13446.3|13443.1|13439.4|235
1625042400000|2021-06-30 08:40:00|13448.9|13445.9|13451.8|13445.8|13452.2|13448|13448|13443.5|237
1625042700000|2021-06-30 08:45:00|13451.7|13445.7|13451.9|13448.9|13453.4|13449|13449.6|13445.2|169
1625043000000|2021-06-30 08:50:00|13451.8|13448.8|13449.3|13446.3|13453|13448.9|13447.5|13442.9|228
1625043300000|2021-06-30 08:55:00|13449.7|13446.7|13450.4|13447.4|13453.7|13449.2|13449.4|13444.8|194
1625043600000|2021-06-30 09:00:00|13450.3|13447.3|13448.9|13445.9|13452|13447.7|13448.7|13444.1|158
1625043900000|2021-06-30 09:05:00|13448.8|13445.8|13448.7|13445.7|13451.2|13446.8|13448|13443.6|236
1625044200000|2021-06-30 09:10:00|13448.8|13445.8|13448.9|13445.9|13450.6|13446.1|13447.6|13443.3|159
1625044500000|2021-06-30 09:15:00|13449|13446|13448.4|13445.4|13452|13447.6|13447|13443.4|214
1625044800000|2021-06-30 09:20:00|13448.3|13445.3|13444|13441|13449.1|13445.6|13443.1|13438.6|230
1625045100000|2021-06-30 09:25:00|13443.9|13440.9|13444|13438|13447.6|13443|13442.7|13438|193
1625045400000|2021-06-30 09:30:00|13443.9|13437.9|13443.9|13440.9|13445.7|13441.3|13442.3|13437.8|165
1625045700000|2021-06-30 09:35:00|13443.8|13440.8|13443.1|13440.1|13444.9|13441.1|13442.3|13438.2|174
1625046000000|2021-06-30 09:40:00|13443|13440|13442.7|13436.7|13444.9|13440.6|13441|13436.6|158
1625046300000|2021-06-30 09:45:00|13442.8|13436.8|13440.7|13437.7|13442.9|13439.1|13440.4|13436.3|189
1625046600000|2021-06-30 09:50:00|13440.8|13437.8|13441|13435|13442.6|13438|13439.1|13435|226
1625046900000|2021-06-30 09:55:00|13441.1|13435.1|13438.9|13435.9|13441.2|13437.3|13437.8|13434.6|179
1625047200000|2021-06-30 10:00:00|13438.8|13435.8|13441|13435|13441.5|13437.1|13437.8|13433.2|262
1625047500000|2021-06-30 10:05:00|13440.9|13434.9|13443.1|13440.1|13444.4|13440.7|13440|13434.9|231
1625047800000|2021-06-30 10:10:00|13443|13440|13444.7|13441.7|13444.8|13441.8|13442.2|13438.3|216
1625048100000|2021-06-30 10:15:00|13444.8|13441.8|13447.7|13441.7|13448|13443.5|13443.2|13439|232
1625048400000|2021-06-30 10:20:00|13447.8|13441.8|13445.7|13442.7|13448.4|13444|13444.7|13440.8|195
1625048700000|2021-06-30 10:25:00|13445.8|13442.8|13445.7|13442.7|13447.6|13443.1|13444.8|13440.5|213
1625049000000|2021-06-30 10:30:00|13445.8|13442.8|13439.6|13436.6|13446|13443|13439.3|13435.5|259
1625049300000|2021-06-30 10:35:00|13439.5|13436.5|13440.5|13437.5|13442.3|13437.8|13439|13434.8|203
1625049600000|2021-06-30 10:40:00|13440.4|13437.4|13444.1|13441.1|13447|13442.8|13440|13435.9|207
1625049900000|2021-06-30 10:45:00|13444|13441|13444.4|13441.4|13445.7|13441.5|13442.8|13438.8|168
1625050200000|2021-06-30 10:50:00|13444.3|13441.3|13443.5|13440.5|13445.4|13441.8|13443.2|13439.1|159
1625050500000|2021-06-30 10:55:00|13443.4|13440.4|13446.2|13440.2|13449|13444.5|13443.4|13439.9|196
1625050800000|2021-06-30 11:00:00|13446.3|13440.3|13445.7|13442.7|13449|13444.5|13444.8|13440.1|238
1625051100000|2021-06-30 11:05:00|13445.8|13442.8|13443.9|13440.9|13445.8|13442.8|13442.1|13439|171
1625051400000|2021-06-30 11:10:00|13445.3|13439.3|13443.5|13440.5|13445.3|13441.3|13443|13438.6|130
1625051700000|2021-06-30 11:15:00|13443.6|13440.6|13443|13440|13445.1|13441.1|13441.9|13438.6|159
1625052000000|2021-06-30 11:20:00|13442.9|13439.9|13442.8|13439.8|13444.2|13440.3|13441.7|13438.1|206
1625052300000|2021-06-30 11:25:00|13442.9|13439.9|13443.7|13440.7|13445.1|13440.9|13442.7|13438.7|152
1625052600000|2021-06-30 11:30:00|13443.6|13440.6|13443|13440|13444.3|13441.3|13442.9|13439.9|133
1625052900000|2021-06-30 11:35:00|13444.4|13438.4|13441.9|13438.9|13444.4|13440|13441.5|13437.6|138
1625053200000|2021-06-30 11:40:00|13441.8|13438.8|13442.5|13439.5|13443.9|13440.1|13441.8|13437.9|163
1625053500000|2021-06-30 11:45:00|13442.6|13439.6|13442.1|13439.1|13444.6|13440.6|13442.1|13437.7|201
1625053800000|2021-06-30 11:50:00|13442.4|13439.4|13441.9|13438.9|13444|13439.8|13441.7|13437.2|199
1625054100000|2021-06-30 11:55:00|13441.8|13438.8|13439.3|13436.3|13442.5|13438.9|13438.7|13435.7|224
1625054400000|2021-06-30 12:00:00|13439.5|13436.5|13442.9|13439.9|13444.3|13440|13439.4|13436.4|216
1625054700000|2021-06-30 12:05:00|13442.8|13439.8|13447.4|13444.4|13449.2|13444.6|13442.3|13438|212
1625055000000|2021-06-30 12:10:00|13447.5|13444.5|13448.9|13442.9|13449.2|13444.9|13447|13441.7|205
1625055300000|2021-06-30 12:15:00|13449|13443|13439.1|13436.1|13449.1|13443.1|13437.9|13433.3|335
1625055600000|2021-06-30 12:20:00|13439.2|13436.2|13444.6|13438.6|13445.2|13441.2|13438|13435|265
1625055900000|2021-06-30 12:25:00|13444.5|13438.5|13446.3|13440.3|13446.7|13441.8|13442.3|13438.1|216
1625056200000|2021-06-30 12:30:00|13446.2|13440.2|13449.5|13446.5|13452.2|13447.3|13444.4|13439.8|355
1625056500000|2021-06-30 12:35:00|13449.6|13446.6|13445|13442|13451.3|13446.9|13444.5|13439.9|312
1625056800000|2021-06-30 12:40:00|13445.1|13442.1|13445.7|13442.7|13447.1|13443.3|13444.7|13440.5|223
1625057100000|2021-06-30 12:45:00|13445.6|13442.6|13443.8|13440.8|13446.8|13442.6|13442.7|13438.8|211
1625057400000|2021-06-30 12:50:00|13443.6|13440.6|13441.6|13438.6|13445.1|13440.8|13441.3|13436.7|312
1625057700000|2021-06-30 12:55:00|13441.7|13438.7|13444.7|13438.7|13444.8|13440.3|13440.6|13436.6|282
1625058000000|2021-06-30 13:00:00|13444.8|13438.8|13444.2|13441.2|13447.7|13443.3|13442.2|13437.9|323
1625058300000|2021-06-30 13:05:00|13444.1|13441.1|13444.6|13441.6|13446.9|13442.4|13442.9|13438.7|294
1625058600000|2021-06-30 13:10:00|13444.7|13441.7|13445.8|13442.8|13448.7|13444.1|13443|13438.3|296
1625058900000|2021-06-30 13:15:00|13445.7|13442.7|13448.5|13445.5|13450.6|13446.5|13445.7|13441.8|270
1625059200000|2021-06-30 13:20:00|13448.6|13445.6|13448.5|13445.5|13450.2|13446.5|13447.3|13442.9|227
1625059500000|2021-06-30 13:25:00|13448.7|13445.7|13448.5|13445.5|13450.6|13446.4|13447.9|13443.1|188
1625059800000|2021-06-30 13:30:00|13448.6|13445.6|13446.2|13440.2|13450.1|13445.6|13443.1|13438.6|315
1625060100000|2021-06-30 13:35:00|13446.3|13440.3|13445.9|13442.9|13448|13443.5|13444.7|13439.8|189
1625060400000|2021-06-30 13:40:00|13446|13443|13448.5|13442.5|13448.8|13443.9|13446|13441.5|175
1625060700000|2021-06-30 13:45:00|13448.4|13442.4|13446.5|13440.5|13448.5|13443.6|13444.2|13438.3|248
1625061000000|2021-06-30 13:50:00|13446.4|13440.4|13451.2|13445.2|13451.8|13447.2|13445.8|13440.3|269
1625061300000|2021-06-30 13:55:00|13449.8|13446.8|13444.9|13438.9|13451.5|13447|13444.8|13438.8|192
1625061600000|2021-06-30 14:00:00|13444.6|13438.6|13443.7|13440.7|13449|13444.5|13442.8|13437.1|255
1625061900000|2021-06-30 14:05:00|13443.8|13440.8|13444.8|13441.8|13447.5|13443|13443.4|13439.2|232
1625062200000|2021-06-30 14:10:00|13444.9|13441.9|13447.1|13444.1|13448.7|13444.1|13444.9|13440.4|177
1625062500000|2021-06-30 14:15:00|13447|13444|13448.1|13445.1|13449.7|13445.2|13446.9|13442.2|178
1625062800000|2021-06-30 14:20:00|13448.6|13445.6|13449.2|13446.2|13451.5|13446.9|13448.6|13444.3|192
1625063100000|2021-06-30 14:25:00|13449.1|13446.1|13447|13444|13449.7|13446.2|13446.2|13441.7|256
1625063400000|2021-06-30 14:30:00|13446.9|13443.9|13446.5|13440.5|13450.5|13446.3|13445|13440.5|267
1625063700000|2021-06-30 14:35:00|13446.4|13440.4|13446.8|13440.8|13447.1|13442.4|13444.1|13439.4|176
1625064000000|2021-06-30 14:40:00|13446.7|13440.7|13448.5|13442.5|13449.5|13444.6|13442.6|13437.9|228
1625064300000|2021-06-30 14:45:00|13447.8|13441.8|13445.3|13439.3|13449.5|13445|13444.9|13438.9|279
1625064600000|2021-06-30 14:50:00|13443.9|13440.9|13443.6|13437.6|13447.2|13441.9|13440.2|13435.7|293
1625064900000|2021-06-30 14:55:00|13442.3|13439.3|13445|13439|13451.7|13447|13442.2|13437.6|518
1625065200000|2021-06-30 15:00:00|13445.1|13439.1|13445.4|13439.4|13447.7|13443|13442.6|13436.6|420
1625065500000|2021-06-30 15:05:00|13445.5|13439.5|13446.9|13440.9|13449.1|13443.1|13445|13439|244
1625065800000|2021-06-30 15:10:00|13446.8|13440.8|13447.4|13444.4|13449.4|13444.7|13445.8|13440.7|292
1625066100000|2021-06-30 15:15:00|13447.3|13444.3|13447.6|13444.6|13450.7|13446.1|13447.1|13442.5|193
1625066400000|2021-06-30 15:20:00|13447.5|13444.5|13450|13447|13451.8|13447.3|13447.5|13443.5|178
1625066700000|2021-06-30 15:25:00|13450.1|13447.1|13452.4|13446.4|13453.2|13448.7|13450.1|13446.2|154
1625067000000|2021-06-30 15:30:00|13452.3|13446.3|13451.1|13448.1|13453.6|13449.2|13450.8|13446.2|197
1625067300000|2021-06-30 15:35:00|13451|13448|13452.4|13449.4|13455.9|13451.1|13451|13446.5|168
1625067600000|2021-06-30 15:40:00|13452.5|13449.5|13455.2|13452.2|13457.1|13453.2|13452.5|13448.8|200
1625067900000|2021-06-30 15:45:00|13455.3|13452.3|13454.6|13451.6|13457.6|13453.6|13454.4|13449.9|181
1625068200000|2021-06-30 15:50:00|13454.5|13451.5|13454.9|13451.9|13456.5|13452.2|13454|13449.7|132
1625068500000|2021-06-30 15:55:00|13454.6|13451.6|13457|13451|13457|13452.5|13453.3|13448.9|180
1625068800000|2021-06-30 16:00:00|13456.9|13450.9|13456|13453|13457.6|13453.1|13454.1|13449.7|166
1625069100000|2021-06-30 16:05:00|13455.9|13452.9|13456.6|13450.6|13457.5|13453.1|13455.2|13450.5|149
1625069400000|2021-06-30 16:10:00|13456.7|13450.7|13452.2|13449.2|13457|13452.5|13452.2|13447.7|156
1625069700000|2021-06-30 16:15:00|13452.1|13449.1|13452.2|13446.2|13453.2|13449.2|13450.5|13445.9|136
1625070000000|2021-06-30 16:20:00|13452.1|13446.1|13452.5|13449.5|13453.7|13449.6|13451.3|13446.1|99
1625070300000|2021-06-30 16:25:00|13452.6|13449.6|13456.1|13450.1|13456.3|13451.7|13452.3|13447.6|128
1625070600000|2021-06-30 16:30:00|13456.2|13450.2|13454.9|13451.9|13457.2|13452.7|13454.7|13450.1|147
1625070900000|2021-06-30 16:35:00|13454.8|13451.8|13457.4|13451.4|13457.5|13452.8|13454|13449.5|121
1625071200000|2021-06-30 16:40:00|13457.3|13451.3|13454.7|13451.7|13458|13453.7|13454.5|13450.3|134
1625071500000|2021-06-30 16:45:00|13454.6|13451.6|13456.4|13450.4|13456.6|13452.1|13454.4|13450|129
1625071800000|2021-06-30 16:50:00|13456.3|13450.3|13455|13452|13456.7|13452.2|13454.9|13450.3|99
1625072100000|2021-06-30 16:55:00|13454.9|13451.9|13456.9|13453.9|13458.1|13454.1|13454.9|13450.2|130
1625072400000|2021-06-30 17:00:00|13457|13454|13456.4|13450.4|13458|13454|13455|13449.9|171
1625072700000|2021-06-30 17:05:00|13456.3|13450.3|13454.8|13451.8|13456.6|13452.1|13454.7|13450.3|85
1625073000000|2021-06-30 17:10:00|13454.9|13451.9|13456|13450|13457.1|13452.6|13454.2|13449.7|128
1625073300000|2021-06-30 17:15:00|13456.1|13450.1|13454.8|13448.8|13456.1|13451.3|13453|13448.6|117
1625073600000|2021-06-30 17:20:00|13454.9|13448.9|13453|13447|13454.9|13450.5|13450.7|13446.3|153
1625073900000|2021-06-30 17:25:00|13453.1|13447.1|13452.9|13449.9|13454.2|13450.2|13451.1|13446.7|160
1625074200000|2021-06-30 17:30:00|13452.8|13449.8|13454.2|13448.2|13454.6|13450.2|13452.7|13448.2|136
1625074500000|2021-06-30 17:35:00|13454.3|13448.3|13454.9|13448.9|13455.1|13450.6|13452.7|13448.3|124
1625074800000|2021-06-30 17:40:00|13454.8|13448.8|13455.8|13449.8|13456.2|13450.4|13453.1|13448.6|144
1625075100000|2021-06-30 17:45:00|13455.9|13449.9|13455.9|13449.9|13456.2|13451.3|13453.6|13448.9|163
1625075400000|2021-06-30 17:50:00|13455.8|13449.8|13456.3|13450.3|13457.1|13452.6|13454.5|13449.8|133
1625075700000|2021-06-30 17:55:00|13456.2|13450.2|13453.1|13450.1|13456.6|13452.1|13452.5|13448.3|154
1625076000000|2021-06-30 18:00:00|13453|13450|13453.5|13450.5|13455.3|13450.9|13453|13448.8|136
1625076300000|2021-06-30 18:05:00|13453.6|13450.6|13454.6|13451.6|13456.2|13451.7|13453.6|13449.6|124
1625076600000|2021-06-30 18:10:00|13454.5|13451.5|13455.7|13452.7|13457.3|13453|13454.5|13450.2|137
1625076900000|2021-06-30 18:15:00|13455.8|13452.8|13454.8|13451.8|13457.3|13452.8|13454.8|13450.6|117
1625077200000|2021-06-30 18:20:00|13454.9|13451.9|13456.2|13450.2|13456.6|13452.1|13454.4|13449.9|95
1625077500000|2021-06-30 18:25:00|13454.8|13451.8|13456.6|13450.6|13456.6|13452.1|13454.2|13449.6|100
1625077800000|2021-06-30 18:30:00|13456.5|13450.5|13456.2|13450.2|13456.6|13452|13454.8|13449.9|102
1625078100000|2021-06-30 18:35:00|13456.3|13450.3|13456.1|13450.1|13456.3|13451.7|13454.4|13448.4|134
1625078400000|2021-06-30 18:40:00|13456.3|13450.3|13454.3|13451.3|13456.5|13451.4|13454.1|13449.7|101
1625078700000|2021-06-30 18:45:00|13454.2|13451.2|13458.1|13452.1|13459.9|13453.9|13454.1|13449.7|121
1625079000000|2021-06-30 18:50:00|13458.3|13452.3|13456.3|13453.3|13458.3|13453.4|13456|13450.1|123
1625079300000|2021-06-30 18:55:00|13456.2|13453.2|13459.5|13453.5|13459.5|13454.9|13456|13451.7|79
1625079600000|2021-06-30 19:00:00|13459.4|13453.4|13459.7|13453.7|13460.1|13455.5|13457.9|13453.4|100
1625079900000|2021-06-30 19:05:00|13459.8|13453.8|13458.3|13452.3|13459.8|13454.5|13456.8|13452.1|120
1625080200000|2021-06-30 19:10:00|13458.4|13452.4|13455|13452|13458.5|13453.9|13454.3|13449.7|79
1625080500000|2021-06-30 19:15:00|13454.9|13451.9|13454.4|13451.4|13456.6|13452|13454.1|13450.3|91
1625080800000|2021-06-30 19:20:00|13454.3|13451.3|13455.8|13449.8|13456.2|13451.7|13454.2|13449.7|54
1625081100000|2021-06-30 19:25:00|13455.7|13449.7|13454.1|13448.1|13455.7|13449.9|13452.6|13448.1|115
1625081400000|2021-06-30 19:30:00|13454.2|13448.2|13453.2|13447.2|13454.5|13449.9|13452.6|13447|112
1625081700000|2021-06-30 19:35:00|13453.1|13447.1|13452.2|13446.2|13454|13448|13452|13446|163
1625082000000|2021-06-30 19:40:00|13452.3|13446.3|13450.2|13444.2|13452.3|13446.3|13448.4|13442.8|169
1625082300000|2021-06-30 19:45:00|13450.1|13444.1|13449.8|13443.8|13450.8|13445.1|13447.8|13443.3|225
1625082600000|2021-06-30 19:50:00|13450.1|13444.1|13451.9|13445.9|13452.3|13447.4|13450.1|13444.1|247
1625082900000|2021-06-30 19:55:00|13451.8|13445.8|13450.5|13444.5|13452.1|13446.5|13448.4|13442.7|241
1625083200000|2021-06-30 20:00:00|13450.6|13444.6|13449|13446|13450.7|13446|13448.3|13443.8|124
1625083500000|2021-06-30 20:05:00|13448.9|13445.9|13450.8|13444.8|13450.9|13446|13448.9|13444|111
1625083800000|2021-06-30 20:10:00|13451.1|13445.1|13450.7|13444.7|13451.1|13446.3|13449.2|13444.6|83
1625084100000|2021-06-30 20:15:00|13450.8|13444.8|13450.8|13444.8|13451|13446.4|13448.9|13444.7|76
1625084400000|2021-06-30 20:20:00|13450.9|13444.9|13451.1|13445.1|13451.3|13446.5|13449.2|13444.7|77
1625084700000|2021-06-30 20:25:00|13451.3|13445.3|13451.8|13445.8|13452.3|13447|13449.9|13445|109
1625085000000|2021-06-30 20:30:00|13451.9|13445.9|13453.7|13447.7|13453.9|13447.9|13451.9|13445.9|119
1625085300000|2021-06-30 20:35:00|13453.6|13447.6|13453.6|13447.6|13454|13448|13453.2|13447.2|99
1625085600000|2021-06-30 20:40:00|13453.5|13447.5|13453.4|13447.4|13453.7|13447.7|13453.2|13447.2|59
1625085900000|2021-06-30 20:45:00|13453.5|13447.5|13453.8|13447.8|13454.5|13448.5|13453.1|13447.1|75
1625086200000|2021-06-30 20:50:00|13453.7|13447.7|13453.2|13447.2|13453.7|13447.7|13452.8|13446.8|104
1625086500000|2021-06-30 20:55:00|13453.3|13447.3|13461.3|13446.3|13462|13447.5|13452.8|13443.6|350
1625086800000|2021-06-30 21:00:00|13461.4|13446.4|13460.8|13445.8|13461.7|13446.7|13460.7|13445.7|27
1625087100000|2021-06-30 21:05:00|13460.6|13445.6|13460.7|13445.7|13461.8|13446.8|13459.6|13444.6|99
1625087400000|2021-06-30 21:10:00|13460|13445|13459.7|13444.7|13466.5|13451.5|13459.7|13444.7|170
1625087700000|2021-06-30 21:15:00|13459.5|13444.5|13460.3|13445.3|13462|13447|13451.9|13438|201
1625088000000|2021-06-30 21:20:00|13460|13445|13460.7|13445.7|13461.5|13446.5|13459.4|13444.4|117
1625088300000|2021-06-30 21:25:00|13460.9|13445.9|13460|13445|13461.2|13446.2|13459.6|13444.6|82
1625088600000|2021-06-30 21:30:00|13459.6|13444.6|13460.3|13445.3|13461.5|13446.5|13459.6|13444.6|168
1625088900000|2021-06-30 21:35:00|13460.1|13445.1|13461|13446|13462.7|13447.7|13460|13445|273
1625089200000|2021-06-30 21:40:00|13461.1|13446.1|13463.2|13448.2|13466.4|13452.1|13461.1|13446.1|186
1625089500000|2021-06-30 21:45:00|13463.8|13448.8|13454.5|13439.5|13466.5|13451.5|13453|13439.4|230
1625089800000|2021-06-30 21:50:00|13454.1|13439.1|13453.7|13440.1|13463.5|13448.5|13451.7|13439.1|273
1625090100000|2021-06-30 21:55:00|13454|13439.4|13462.4|13447.4|13463.8|13448.8|13451.9|13438.6|262
1625090400000|2021-06-30 22:00:00|13462.6|13447.6|13463.9|13448.9|13465.6|13450.9|13461.5|13446.5|199
1625090700000|2021-06-30 22:05:00|13463.8|13448.8|13461|13446|13464.8|13449.8|13460.9|13445.9|175
1625091000000|2021-06-30 22:10:00|13462.3|13447.3|13461.5|13446.5|13463.7|13448.7|13460.7|13445.7|154
1625091300000|2021-06-30 22:15:00|13461.4|13446.4|13461.5|13452|13464.9|13453.2|13459.9|13445.4|174
1625091600000|2021-06-30 22:20:00|13461.4|13451.9|13456.2|13449.5|13461.4|13452.6|13455.6|13449.3|161
1625091900000|2021-06-30 22:25:00|13456.6|13450|13456.8|13450|13457.5|13450.5|13455.3|13449.2|108
1625092200000|2021-06-30 22:30:00|13457|13450.1|13452.9|13446.4|13458.3|13450.6|13446.4|13438.8|230
1625092500000|2021-06-30 22:35:00|13453|13446.8|13453.7|13447.7|13454.4|13448.4|13452.5|13446.5|122
1625092800000|2021-06-30 22:40:00|13454.2|13448.2|13453.7|13447.7|13454.5|13448.5|13453.1|13447|80
1625093100000|2021-06-30 22:45:00|13453.8|13447.8|13453.9|13447.9|13454.6|13448.6|13453.4|13447.4|82
1625093400000|2021-06-30 22:50:00|13453.8|13447.8|13453.6|13447.6|13454.5|13448.5|13453.3|13447.3|88
1625093700000|2021-06-30 22:55:00|13453.7|13447.7|13453.5|13447.5|13454.4|13448.4|13453.3|13447.3|97
1625094000000|2021-06-30 23:00:00|13453.6|13447.6|13453.6|13447.6|13454|13448|13452.9|13446.9|94
1625094300000|2021-06-30 23:05:00|13453.8|13447.8|13453.6|13447.6|13454.1|13449|13451.9|13446.7|91
1625094600000|2021-06-30 23:10:00|13453.4|13447.4|13453.5|13447.5|13454.1|13449|13452|13447|69
1625094900000|2021-06-30 23:15:00|13453.4|13447.4|13451.1|13448.1|13453.4|13448.6|13451|13446.6|65
1625095200000|2021-06-30 23:20:00|13451|13448|13451.3|13448.3|13453.1|13448.4|13451|13446.3|51
1625095500000|2021-06-30 23:25:00|13452.9|13446.9|13452.9|13446.9|13453.1|13448.6|13451.3|13446.7|53
1625095800000|2021-06-30 23:30:00|13452.8|13446.8|13452.2|13449.2|13454|13449.3|13451.6|13446.8|61
1625096100000|2021-06-30 23:35:00|13453.6|13447.6|13454.3|13448.3|13455.3|13449.3|13451.9|13447.5|82
1625096400000|2021-06-30 23:40:00|13454.5|13448.5|13453.9|13447.9|13454.6|13449.4|13452.2|13447.6|75
1625096700000|2021-06-30 23:45:00|13453.7|13447.7|13452.6|13449.6|13454.4|13449.9|13452.2|13447.7|85
1625097000000|2021-06-30 23:50:00|13452.5|13449.5|13454.9|13448.9|13455.2|13450.5|13452.5|13448.2|73
1625097300000|2021-06-30 23:55:00|13455|13449|13454.9|13448.9|13455.1|13449.9|13452.8|13448.3|73
1625097600000|2021-07-01 00:00:00|13455.1|13449.1|13449.6|13446.6|13456.9|13450.9|13449.6|13445|159
1625097900000|2021-07-01 00:05:00|13449.5|13446.5|13452.6|13449.6|13454.3|13449.7|13449.3|13444.4|120
1625098200000|2021-07-01 00:10:00|13452.7|13449.7|13453.8|13450.8|13455.6|13452.6|13452.6|13448.8|160
1625098500000|2021-07-01 00:15:00|13453.7|13450.7|13454.1|13451.1|13455.5|13451.2|13453.6|13449.1|81
1625098800000|2021-07-01 00:20:00|13454|13451|13456.8|13450.8|13457.9|13453.5|13453.8|13450.4|104
1625099100000|2021-07-01 00:25:00|13456.9|13450.9|13458.3|13452.3|13459.3|13454.9|13454.7|13450.8|167
1625099400000|2021-07-01 00:30:00|13458.2|13452.2|13455.2|13452.2|13458.5|13454.1|13455|13451.1|120
1625099700000|2021-07-01 00:35:00|13455.3|13452.3|13456.4|13450.4|13456.9|13452.6|13454.3|13450.1|108
1625100000000|2021-07-01 00:40:00|13456.3|13450.3|13456|13453|13458|13453.5|13455.2|13450.2|132
1625100300000|2021-07-01 00:45:00|13456.1|13453.1|13459.9|13453.9|13460.1|13455.4|13455.6|13451.1|176
1625100600000|2021-07-01 00:50:00|13458.5|13455.5|13459.4|13456.4|13461.9|13457.3|13458.3|13453.8|236
1625100900000|2021-07-01 00:55:00|13459.3|13456.3|13462.3|13456.3|13462.5|13458|13459.1|13454.8|180
1625101200000|2021-07-01 01:00:00|13462.4|13456.4|13460.1|13457.1|13462.4|13457.8|13458.8|13454.3|176
1625101500000|2021-07-01 01:05:00|13460.2|13457.2|13458.7|13455.7|13460.8|13457.2|13458|13453.9|134
1625101800000|2021-07-01 01:10:00|13458.6|13455.6|13456.5|13450.5|13460.7|13456.3|13454.4|13449.8|200
1625102100000|2021-07-01 01:15:00|13456.7|13450.7|13455.1|13452.1|13458.8|13454.2|13454.4|13449.8|197
1625102400000|2021-07-01 01:20:00|13455.2|13452.2|13457|13454|13459.5|13454.8|13455.1|13451.1|154
1625102700000|2021-07-01 01:25:00|13457.1|13454.1|13460.9|13457.9|13462.6|13458.2|13457|13453.7|150
1625103000000|2021-07-01 01:30:00|13460.5|13457.5|13458|13455|13461.6|13457.6|13458|13453.6|180
1625103300000|2021-07-01 01:35:00|13459.1|13453.1|13456.3|13453.3|13459.2|13454.8|13456.3|13452.2|131
1625103600000|2021-07-01 01:40:00|13456.4|13453.4|13461.3|13455.3|13461.4|13456.7|13455.9|13451.5|177
1625103900000|2021-07-01 01:45:00|13461.2|13455.2|13462.2|13459.2|13463.8|13459.3|13459.6|13455.2|140
1625104200000|2021-07-01 01:50:00|13462.1|13459.1|13463|13460|13465.6|13461.1|13461.9|13458.5|144
1625104500000|2021-07-01 01:55:00|13462.9|13459.9|13460.4|13457.4|13465.6|13461.2|13460.3|13456.1|152
1625104800000|2021-07-01 02:00:00|13460.3|13457.3|13461.7|13458.7|13463.4|13459.4|13459.6|13455.2|144
1625105100000|2021-07-01 02:05:00|13461.6|13458.6|13463.5|13460.5|13465.4|13460.9|13461|13456.6|144
1625105400000|2021-07-01 02:10:00|13463.3|13460.3|13463|13460|13465.6|13461.1|13462.9|13458.5|125
1625105700000|2021-07-01 02:15:00|13462.9|13459.9|13463.3|13460.3|13464.7|13460.3|13462.5|13458.4|94
1625106000000|2021-07-01 02:20:00|13463.2|13460.2|13462.5|13459.5|13464.6|13460.4|13462.4|13458.3|119
1625106300000|2021-07-01 02:25:00|13462.4|13459.4|13462.9|13459.9|13465.2|13460.8|13462.3|13458.4|116
1625106600000|2021-07-01 02:30:00|13463.1|13460.1|13463.2|13460.2|13467.5|13463.2|13462.9|13458.4|133
1625106900000|2021-07-01 02:35:00|13463.3|13460.3|13462.9|13459.9|13465.3|13460.9|13462.1|13457.8|135
1625107200000|2021-07-01 02:40:00|13462.8|13459.8|13464|13461|13464.2|13461.2|13461.9|13457.9|91
1625107500000|2021-07-01 02:45:00|13464.1|13461.1|13464.9|13461.9|13466.6|13462.1|13463.6|13459.3|144
1625107800000|2021-07-01 02:50:00|13465|13462|13464.1|13461.1|13465.5|13462.5|13464|13461|104
1625108100000|2021-07-01 02:55:00|13464|13461|13463.2|13460.2|13465.3|13461.2|13463.1|13459.2|116
1625108400000|2021-07-01 03:00:00|13463.1|13460.1|13466|13463|13467.1|13463.1|13463.1|13459.3|150
1625108700000|2021-07-01 03:05:00|13465.9|13462.9|13464.7|13461.7|13468.2|13464.2|13464.3|13459.9|176
1625109000000|2021-07-01 03:10:00|13464.6|13461.6|13465.3|13462.3|13466.6|13462.4|13464.6|13460.5|98
1625109300000|2021-07-01 03:15:00|13465.4|13462.4|13464.9|13461.9|13467.7|13464.1|13464.5|13461.5|128
1625109600000|2021-07-01 03:20:00|13465|13462|13467.4|13461.4|13467.4|13462.9|13464.7|13460.3|132
1625109900000|2021-07-01 03:25:00|13467.3|13461.3|13464.8|13461.8|13467.7|13463.1|13463.9|13459.4|110
1625110200000|2021-07-01 03:30:00|13464.9|13461.9|13460.3|13457.3|13466.3|13461.9|13460|13457|149
1625110500000|2021-07-01 03:35:00|13460.4|13457.4|13460.2|13457.2|13463.8|13459.3|13460.2|13455.9|155
1625110800000|2021-07-01 03:40:00|13460.3|13457.3|13458.9|13455.9|13461.7|13457.4|13457.9|13453.7|173
1625111100000|2021-07-01 03:45:00|13458.8|13455.8|13458.9|13455.9|13459.8|13456.8|13458.5|13455.5|105
1625111400000|2021-07-01 03:50:00|13459|13456|13459.9|13456.9|13461.6|13457.7|13458.9|13455.3|97
1625111700000|2021-07-01 03:55:00|13460|13457|13458.1|13455.1|13460.7|13457.2|13457.4|13453|123
1625112000000|2021-07-01 04:00:00|13458.2|13455.2|13457.7|13454.7|13459.4|13455.2|13456.8|13452.5|111
1625112300000|2021-07-01 04:05:00|13457.8|13454.8|13458.3|13455.3|13458.5|13455.5|13457.7|13454.7|78
1625112600000|2021-07-01 04:10:00|13458.2|13455.2|13457.4|13454.4|13459.4|13455.4|13457.3|13453.1|102
1625112900000|2021-07-01 04:15:00|13457.3|13454.3|13458.4|13455.4|13460|13455.7|13457.1|13453|115
1625113200000|2021-07-01 04:20:00|13458.3|13455.3|13458.2|13455.2|13460.1|13455.9|13458|13453.7|81
1625113500000|2021-07-01 04:25:00|13458.4|13455.4|13459.3|13456.3|13461|13456.7|13458.3|13454.5|88
1625113800000|2021-07-01 04:30:00|13459.2|13456.2|13460|13457|13461.5|13457.1|13459.1|13454.9|87
1625114100000|2021-07-01 04:35:00|13461.3|13455.3|13459.8|13456.8|13461.5|13457.5|13459.7|13455.3|83
1625114400000|2021-07-01 04:40:00|13459.5|13456.5|13459.4|13456.4|13461.2|13457|13459|13455.2|66
1625114700000|2021-07-01 04:45:00|13459.5|13456.5|13458.9|13455.9|13460.7|13456.5|13458.7|13454.5|80
1625115000000|2021-07-01 04:50:00|13458.8|13455.8|13457.4|13454.4|13460.3|13456.1|13457.3|13452.9|149
1625115300000|2021-07-01 04:55:00|13457.3|13454.3|13458.2|13455.2|13459.1|13455.4|13457|13452.9|118
1625115600000|2021-07-01 05:00:00|13458.3|13455.3|13458.7|13455.7|13460.4|13456|13458.2|13453.7|137
1625115900000|2021-07-01 05:05:00|13458.6|13455.6|13458.7|13455.7|13460.5|13456.1|13458.1|13453.6|94
1625116200000|2021-07-01 05:10:00|13458.6|13455.6|13461.2|13455.2|13461.5|13457|13458.1|13455.1|113
1625116500000|2021-07-01 05:15:00|13461.3|13455.3|13463.6|13460.6|13465|13460.7|13459.6|13455|224
1625116800000|2021-07-01 05:20:00|13463.5|13460.5|13464.4|13461.4|13465.8|13461.7|13463.1|13459.8|131
1625117100000|2021-07-01 05:25:00|13464.5|13461.5|13465.3|13462.3|13466.9|13462.7|13463.9|13460.6|142
1625117400000|2021-07-01 05:30:00|13465.4|13462.4|13464.9|13461.9|13467|13462.9|13464.2|13460|132
1625117700000|2021-07-01 05:35:00|13466.3|13460.3|13463|13460|13466.4|13462|13462.9|13458.4|88
1625118000000|2021-07-01 05:40:00|13463.1|13460.1|13464.4|13458.4|13465.2|13460.7|13462.9|13458.2|91
1625118300000|2021-07-01 05:45:00|13464.2|13458.2|13463.3|13457.3|13464.2|13460.1|13461.8|13457.3|92
1625118600000|2021-07-01 05:50:00|13463.2|13457.2|13460.9|13457.9|13463.3|13458.8|13460.7|13456.6|69
1625118900000|2021-07-01 05:55:00|13462.4|13456.4|13460.7|13457.7|13463|13458.5|13460.6|13455.8|100
1625119200000|2021-07-01 06:00:00|13460.8|13457.8|13463.3|13457.3|13466.4|13461.5|13460.7|13456.2|201
1625119500000|2021-07-01 06:05:00|13463.2|13457.2|13463.1|13460.1|13464.8|13460.4|13461.7|13457.2|171
1625119800000|2021-07-01 06:10:00|13462.9|13459.9|13462.5|13459.5|13464.7|13460.3|13461.7|13457.6|172
1625120100000|2021-07-01 06:15:00|13462.4|13459.4|13464|13461|13465.7|13461.5|13462.4|13458.3|151
1625120400000|2021-07-01 06:20:00|13464.1|13461.1|13463.6|13457.6|13464.9|13461.1|13460.8|13456.3|156
1625120700000|2021-07-01 06:25:00|13463.5|13457.5|13465.4|13459.4|13465.7|13461|13461.8|13457.3|148
1625121000000|2021-07-01 06:30:00|13464|13461|13463.3|13460.3|13465.9|13461.4|13462.9|13458.4|146
1625121300000|2021-07-01 06:35:00|13463.2|13460.2|13462.6|13459.6|13465.3|13460.8|13462.6|13458.5|171
1625121600000|2021-07-01 06:40:00|13462.7|13459.7|13460.4|13454.4|13462.8|13459.7|13458.9|13454.3|163
1625121900000|2021-07-01 06:45:00|13458.9|13455.9|13459.9|13456.9|13461.8|13457.2|13458.4|13454.6|154
1625122200000|2021-07-01 06:50:00|13460|13457|13463|13457|13463.7|13459.7|13459.7|13456.7|168
1625122500000|2021-07-01 06:55:00|13462.9|13456.9|13457.3|13454.3|13463.3|13458.5|13456|13452|321
1625122800000|2021-07-01 07:00:00|13457.4|13454.4|13459|13456|13462.3|13458.1|13457.3|13453|271
1625123100000|2021-07-01 07:05:00|13459.1|13456.1|13460.5|13457.5|13462.9|13458.5|13459|13455.4|232
1625123400000|2021-07-01 07:10:00|13460.4|13457.4|13453.1|13450.1|13461.8|13457.6|13452.9|13448.6|261
1625123700000|2021-07-01 07:15:00|13453|13450|13454.1|13451.1|13455.7|13451.2|13451|13446.5|227
1625124000000|2021-07-01 07:20:00|13454|13451|13454.8|13451.8|13457.9|13454.1|13453.4|13449.1|249
1625124300000|2021-07-01 07:25:00|13455.1|13452.1|13454.1|13448.1|13457.4|13453|13451.7|13447.4|208
1625124600000|2021-07-01 07:30:00|13452.7|13449.7|13455|13452|13456.3|13452.3|13452.7|13448.2|168
1625124900000|2021-07-01 07:35:00|13454.9|13451.9|13453.9|13450.9|13456.2|13452.3|13452.6|13448|204
1625125200000|2021-07-01 07:40:00|13453.8|13450.8|13455|13452|13456.8|13452.7|13452.7|13449.7|169
1625125500000|2021-07-01 07:45:00|13455.1|13452.1|13459.5|13453.5|13460.7|13456.2|13454|13450|221
1625125800000|2021-07-01 07:50:00|13459.6|13453.6|13456.6|13453.6|13459.6|13455.3|13456.6|13451.8|133
1625126100000|2021-07-01 07:55:00|13456.7|13453.7|13457.2|13454.2|13459.4|13455|13455.3|13451.4|187
1625126400000|2021-07-01 08:00:00|13457.3|13454.3|13459.4|13456.4|13461.1|13456.6|13456.4|13452.2|211
1625126700000|2021-07-01 08:05:00|13459.5|13456.5|13460.7|13457.7|13462.8|13458.6|13459.5|13455.1|233
1625127000000|2021-07-01 08:10:00|13460.6|13457.6|13461.4|13458.4|13463.3|13458.8|13458.5|13454.3|238
1625127300000|2021-07-01 08:15:00|13461.6|13458.6|13460.6|13457.6|13462.2|13458.6|13459.2|13455.6|181
1625127600000|2021-07-01 08:20:00|13460.5|13457.5|13461.8|13458.8|13463.8|13459.5|13460.1|13455.8|153
1625127900000|2021-07-01 08:25:00|13461.9|13458.9|13462.6|13456.6|13462.8|13459.3|13460.9|13456.4|148
1625128200000|2021-07-01 08:30:00|13462.5|13456.5|13461.2|13458.2|13464.9|13460.4|13461.2|13456.3|195
1625128500000|2021-07-01 08:35:00|13461.1|13458.1|13462.4|13459.4|13464.7|13460.2|13460.7|13456.4|189
1625128800000|2021-07-01 08:40:00|13462.3|13459.3|13462.2|13459.2|13464.1|13460.2|13461|13456.5|214
1625129100000|2021-07-01 08:45:00|13462.3|13459.3|13462|13459|13463.8|13459.4|13459.1|13454.6|229
1625129400000|2021-07-01 08:50:00|13463.6|13457.6|13462.3|13459.3|13463.6|13459.9|13460.8|13457.4|151
1625129700000|2021-07-01 08:55:00|13462.2|13459.2|13464.8|13458.8|13465|13461.1|13458.2|13452.8|250
1625130000000|2021-07-01 09:00:00|13464.7|13458.7|13463.7|13460.7|13467.3|13463|13463.2|13458.7|162
1625130300000|2021-07-01 09:05:00|13463.8|13460.8|13465.9|13462.9|13467.5|13463.6|13463.5|13460.5|169
1625130600000|2021-07-01 09:10:00|13466|13463|13466|13463|13468.5|13464.8|13464.8|13461.4|178
1625130900000|2021-07-01 09:15:00|13466.1|13463.1|13467.1|13464.1|13468.4|13464.2|13464.9|13460.3|192
1625131200000|2021-07-01 09:20:00|13467|13464|13467.5|13464.5|13468.8|13464.6|13466.2|13461.5|181
1625131500000|2021-07-01 09:25:00|13467.4|13464.4|13469.1|13466.1|13470.8|13466.3|13466.8|13462.1|201
1625131800000|2021-07-01 09:30:00|13469.2|13466.2|13469.9|13466.9|13472.5|13467.9|13468.7|13464.5|198
1625132100000|2021-07-01 09:35:00|13469.8|13466.8|13466.1|13463.1|13469.9|13466.9|13465.9|13461.5|176
1625132400000|2021-07-01 09:40:00|13466.2|13463.2|13467.1|13464.1|13467.4|13464.4|13465.9|13462.9|179
1625132700000|2021-07-01 09:45:00|13467.2|13464.2|13468.5|13465.5|13470|13465.7|13467|13463.4|146
1625133000000|2021-07-01 09:50:00|13468.6|13465.6|13468.1|13465.1|13469.9|13466.6|13467.8|13463.6|147
1625133300000|2021-07-01 09:55:00|13468.2|13465.2|13467.1|13464.1|13468.8|13465.2|13466.6|13461.9|190
1625133600000|2021-07-01 10:00:00|13467.2|13464.2|13470.5|13467.5|13470.8|13467.7|13467.2|13464|194
1625133900000|2021-07-01 10:05:00|13470.6|13467.6|13470.8|13467.8|13471.7|13467.9|13469|13464.6|162
1625134200000|2021-07-01 10:10:00|13470.7|13467.7|13474|13471|13474.6|13471.3|13470|13466.2|183
1625134500000|2021-07-01 10:15:00|13474.1|13471.1|13472.1|13469.1|13475.1|13471.1|13471.8|13468.8|191
1625134800000|2021-07-01 10:20:00|13472|13469|13473.4|13470.4|13474.8|13470.4|13471.6|13468.6|146
1625135100000|2021-07-01 10:25:00|13473.3|13470.3|13473|13470|13474.9|13470.7|13472.2|13468.3|140
1625135400000|2021-07-01 10:30:00|13472.9|13469.9|13474.6|13471.6|13475.2|13472.2|13472.7|13468.8|146
1625135700000|2021-07-01 10:35:00|13474.7|13471.7|13474.8|13471.8|13477.1|13472.6|13474.4|13470.9|128
1625136000000|2021-07-01 10:40:00|13474.9|13471.9|13473.1|13470.1|13475.2|13472.2|13472.5|13468.3|146
1625136300000|2021-07-01 10:45:00|13473|13470|13472.4|13469.4|13474.9|13470.7|13471.8|13468.5|151
1625136600000|2021-07-01 10:50:00|13472.5|13469.5|13470.4|13467.4|13473.4|13470.4|13470.1|13467.1|184
1625136900000|2021-07-01 10:55:00|13470.5|13467.5|13465.8|13462.8|13470.5|13467.5|13465.3|13460.7|305
1625137200000|2021-07-01 11:00:00|13467.2|13461.2|13462.2|13459.2|13467.9|13463.4|13462.1|13457.5|235
1625137500000|2021-07-01 11:05:00|13462.1|13459.1|13463.1|13460.1|13465.8|13461.6|13462.1|13457.8|195
1625137800000|2021-07-01 11:10:00|13463|13460|13462.1|13459.1|13464.3|13460|13460.8|13457|185
1625138100000|2021-07-01 11:15:00|13462.3|13459.3|13461.9|13458.9|13464|13459.6|13460.7|13456.4|192
1625138400000|2021-07-01 11:20:00|13461.8|13458.8|13461.8|13458.8|13462.5|13459.5|13460.8|13457.8|145
1625138700000|2021-07-01 11:25:00|13461.7|13458.7|13461.6|13458.6|13462.4|13459.4|13460.9|13457.9|156
1625139000000|2021-07-01 11:30:00|13461.7|13458.7|13462.7|13459.7|13463.2|13460.2|13461.6|13458.6|173
1625139300000|2021-07-01 11:35:00|13462.6|13459.6|13460.9|13457.9|13463.6|13459.6|13459.8|13456.6|174
1625139600000|2021-07-01 11:40:00|13460.8|13457.8|13460|13457|13462.4|13459.4|13459.9|13455.7|140
1625139900000|2021-07-01 11:45:00|13460.1|13457.1|13461.9|13458.9|13464.1|13460.9|13459.9|13456.9|198
1625140200000|2021-07-01 11:50:00|13462|13459|13463.6|13460.6|13465.2|13460.7|13461.9|13458.7|163
1625140500000|2021-07-01 11:55:00|13463.7|13460.7|13459|13456|13464|13461|13458.4|13455|216
1625140800000|2021-07-01 12:00:00|13458.9|13455.9|13457.8|13454.8|13460.9|13457.9|13457.4|13454.4|227
1625141100000|2021-07-01 12:05:00|13457.9|13454.9|13456|13453|13460|13456|13455.1|13450.8|200
1625141400000|2021-07-01 12:10:00|13455.9|13452.9|13455.9|13452.9|13459|13454.5|13455.6|13451.1|190
1625141700000|2021-07-01 12:15:00|13455.8|13452.8|13457.6|13454.6|13458.5|13454.6|13454.7|13450.7|210
1625142000000|2021-07-01 12:20:00|13457.5|13454.5|13456.6|13453.6|13459.3|13454.8|13456.2|13451.4|214
1625142300000|2021-07-01 12:25:00|13456.7|13453.7|13459.9|13453.9|13460.2|13455|13456.1|13452.1|148
1625142600000|2021-07-01 12:30:00|13460.1|13454.1|13461.9|13455.9|13463.6|13458.2|13459.6|13453.6|265
1625142900000|2021-07-01 12:35:00|13461.7|13455.7|13457.2|13454.2|13463.4|13458.1|13457.2|13452.6|213
1625143200000|2021-07-01 12:40:00|13458.6|13452.6|13456.8|13453.8|13459.6|13455.1|13456.4|13451.8|228
1625143500000|2021-07-01 12:45:00|13456.9|13453.9|13456.5|13453.5|13458.3|13454.9|13455.3|13451.8|210
1625143800000|2021-07-01 12:50:00|13456.6|13453.6|13456.7|13453.7|13458.3|13453.8|13454.7|13450.3|204
1625144100000|2021-07-01 12:55:00|13457.4|13451.4|13456.7|13450.7|13457.4|13452.7|13454.4|13449.9|189
1625144400000|2021-07-01 13:00:00|13456.6|13450.6|13452.9|13449.9|13457.7|13453.3|13450.7|13446.3|222
1625144700000|2021-07-01 13:05:00|13452.8|13449.8|13454.2|13451.2|13456.6|13452.2|13451.9|13448.1|260
1625145000000|2021-07-01 13:10:00|13454.1|13451.1|13458.5|13455.5|13459.8|13455.5|13453.6|13449.5|219
1625145300000|2021-07-01 13:15:00|13458.6|13455.6|13457.6|13451.6|13461.7|13457.3|13456.2|13451.6|207
1625145600000|2021-07-01 13:20:00|13457.7|13451.7|13455.3|13452.3|13458.3|13453.9|13454.9|13450.8|157
1625145900000|2021-07-01 13:25:00|13455.5|13452.5|13456.3|13453.3|13457.6|13453.3|13454.6|13450.5|191
1625146200000|2021-07-01 13:30:00|13456.2|13453.2|13458.8|13452.8|13460.3|13455.5|13456|13451.8|297
1625146500000|2021-07-01 13:35:00|13458.7|13452.7|13459|13456|13460.6|13456.1|13456.9|13452.6|274
1625146800000|2021-07-01 13:40:00|13459.1|13456.1|13462.9|13456.9|13464|13458|13458.7|13453.7|195
1625147100000|2021-07-01 13:45:00|13463|13457|13458.4|13455.4|13463.1|13458.1|13457.7|13453.2|230
1625147400000|2021-07-01 13:50:00|13458.3|13455.3|13459.3|13456.3|13461.9|13457.2|13458.2|13454.1|212
1625147700000|2021-07-01 13:55:00|13459.4|13456.4|13460.3|13454.3|13461.2|13456.4|13457.7|13453|230
1625148000000|2021-07-01 14:00:00|13460.4|13454.4|13461.2|13455.2|13461.8|13457.4|13457|13452.6|315
1625148300000|2021-07-01 14:05:00|13460.5|13457.5|13464.6|13461.6|13466.5|13461.8|13460.5|13456.2|309
1625148600000|2021-07-01 14:10:00|13464.5|13461.5|13474.2|13468.2|13474.4|13469.9|13464.3|13460.4|252
1625148900000|2021-07-01 14:15:00|13472.7|13469.7|13472.5|13466.5|13475.1|13470|13468.9|13464.5|355
1625149200000|2021-07-01 14:20:00|13472.4|13466.4|13471.9|13465.9|13472.8|13468.2|13469|13464.3|264
1625149500000|2021-07-01 14:25:00|13472|13466|13470.3|13464.3|13472.8|13468.5|13468.3|13463.7|244
1625149800000|2021-07-01 14:30:00|13468.8|13465.8|13476.1|13470.1|13476.1|13470.1|13468.8|13464.5|217
1625150100000|2021-07-01 14:35:00|13474.9|13471.9|13477.1|13474.1|13479.4|13474.9|13472.4|13467.9|229
1625150400000|2021-07-01 14:40:00|13477.2|13474.2|13476|13470|13478.6|13474.2|13473.8|13469.4|245
1625150700000|2021-07-01 14:45:00|13476.1|13470.1|13477.6|13471.6|13478.5|13473.2|13475|13469.9|252
1625151000000|2021-07-01 14:50:00|13477.5|13471.5|13474.7|13468.7|13477.7|13472.8|13470.8|13466.2|281
1625151300000|2021-07-01 14:55:00|13474.8|13468.8|13476.6|13470.6|13478.8|13474|13473.3|13468.4|266
1625151600000|2021-07-01 15:00:00|13476.5|13470.5|13480.2|13474.2|13480.3|13474.9|13475|13470.4|278
1625151900000|2021-07-01 15:05:00|13480.1|13474.1|13477.9|13471.9|13480.1|13474.4|13476.3|13471.5|195
1625152200000|2021-07-01 15:10:00|13478|13472|13484.3|13478.3|13484.4|13479.8|13477.9|13471.9|199
1625152500000|2021-07-01 15:15:00|13484.4|13478.4|13483.6|13477.6|13486.1|13481.5|13481|13476.5|240
1625152800000|2021-07-01 15:20:00|13483.7|13477.7|13488.5|13482.5|13488.8|13484.1|13480.5|13475.8|290
1625153100000|2021-07-01 15:25:00|13487.3|13484.3|13488.2|13482.2|13489.4|13484.8|13485.7|13479.7|245
1625153400000|2021-07-01 15:30:00|13488.1|13482.1|13484.2|13481.2|13488.1|13482.5|13483.2|13478.7|211
1625153700000|2021-07-01 15:35:00|13484.3|13481.3|13484.4|13481.4|13486.5|13482|13483.5|13478.7|180
1625154000000|2021-07-01 15:40:00|13484.3|13481.3|13486.3|13483.3|13489.1|13484.6|13483.9|13479.4|184
1625154300000|2021-07-01 15:45:00|13486.4|13483.4|13485.9|13482.9|13488.4|13483.7|13485.8|13481.2|166
1625154600000|2021-07-01 15:50:00|13485.8|13482.8|13484.8|13478.8|13489.2|13483.9|13484.8|13478.8|194
1625154900000|2021-07-01 15:55:00|13484.7|13478.7|13484.2|13481.2|13486.2|13481.2|13483.2|13478.7|212
1625155200000|2021-07-01 16:00:00|13484.1|13481.1|13485.4|13479.4|13487|13482.2|13482.3|13477.9|239
1625155500000|2021-07-01 16:05:00|13485.5|13479.5|13483.7|13477.7|13485.6|13481|13482|13477.5|115
1625155800000|2021-07-01 16:10:00|13483.8|13477.8|13483.9|13477.9|13484.1|13479.3|13482|13477.4|124
1625156100000|2021-07-01 16:15:00|13484|13478|13485.9|13479.9|13486.1|13480.3|13482.3|13478|124
1625156400000|2021-07-01 16:20:00|13486.1|13480.1|13489.3|13483.3|13489.3|13484.3|13485.8|13480.1|151
1625156700000|2021-07-01 16:25:00|13489.2|13483.2|13486.8|13480.8|13489.3|13483.4|13486.3|13480.5|189
1625157000000|2021-07-01 16:30:00|13486.7|13480.7|13487.1|13484.1|13488.3|13484.1|13485.6|13480.3|177
1625157300000|2021-07-01 16:35:00|13487|13484|13486.7|13483.7|13489.3|13484.7|13486.6|13482.7|117
1625157600000|2021-07-01 16:40:00|13486.8|13483.8|13489.4|13483.4|13489.6|13484.9|13486.2|13481.6|146
1625157900000|2021-07-01 16:45:00|13489.3|13483.3|13487.6|13484.6|13489.5|13484.7|13486.4|13481.9|135
1625158200000|2021-07-01 16:50:00|13487.5|13484.5|13487.4|13481.4|13489.7|13484.7|13485.9|13481.2|203
1625158500000|2021-07-01 16:55:00|13487.3|13481.3|13485.3|13482.3|13487.5|13483|13485.1|13480.1|149
1625158800000|2021-07-01 17:00:00|13485.2|13482.2|13483.8|13480.8|13487|13482.4|13483.7|13479.1|107
1625159100000|2021-07-01 17:05:00|13483.7|13480.7|13482.6|13479.6|13486.3|13481.8|13482.4|13478.1|114
1625159400000|2021-07-01 17:10:00|13482.7|13479.7|13485.4|13479.4|13485.4|13480.3|13482.1|13477.1|125
1625159700000|2021-07-01 17:15:00|13485.2|13479.2|13485.3|13479.3|13485.4|13481.1|13483.2|13478.6|89
1625160000000|2021-07-01 17:20:00|13485.2|13479.2|13485.6|13479.6|13485.9|13481|13483.7|13479|84
1625160300000|2021-07-01 17:25:00|13485.7|13479.7|13488.2|13482.2|13488.2|13482.4|13485.2|13479.6|89
1625160600000|2021-07-01 17:30:00|13488.1|13482.1|13488.6|13482.6|13489|13484.5|13486.7|13481.9|86
1625160900000|2021-07-01 17:35:00|13488.5|13482.5|13488.9|13482.9|13489.2|13484.6|13486.6|13481.8|139
1625161200000|2021-07-01 17:40:00|13488.8|13482.8|13491.8|13485.8|13492.1|13486.1|13487.5|13482.7|103
1625161500000|2021-07-01 17:45:00|13491.7|13485.7|13491.2|13485.2|13492.4|13487.6|13489.1|13484.8|141
1625161800000|2021-07-01 17:50:00|13491.1|13485.1|13490.7|13487.7|13492.2|13487.8|13489.6|13485.1|82
1625162100000|2021-07-01 17:55:00|13490.8|13487.8|13490.4|13487.4|13493|13488.4|13490.3|13485.8|151
1625162400000|2021-07-01 18:00:00|13490.5|13487.5|13491.6|13485.6|13491.8|13487.6|13489.2|13484|110
1625162700000|2021-07-01 18:05:00|13491.5|13485.5|13491.3|13485.3|13491.6|13486.9|13489.8|13485.2|76
1625163000000|2021-07-01 18:10:00|13491.2|13485.2|13492.6|13486.6|13493.1|13488.2|13489.8|13485.2|143
1625163300000|2021-07-01 18:15:00|13492.7|13486.7|13494.1|13488.1|13494.3|13489.5|13491.1|13486.7|118
1625163600000|2021-07-01 18:20:00|13494.2|13488.2|13493.9|13487.9|13494.2|13489.7|13492.4|13487.7|80
1625163900000|2021-07-01 18:25:00|13493.7|13487.7|13492.1|13489.1|13493.8|13489.3|13491.6|13486.9|66
1625164200000|2021-07-01 18:30:00|13492.2|13489.2|13492|13486|13493.5|13489.3|13491.8|13486|75
1625164500000|2021-07-01 18:35:00|13492.1|13486.1|13492.7|13486.7|13493.1|13487.5|13490.5|13485.9|102
1625164800000|2021-07-01 18:40:00|13492.6|13486.6|13492.9|13486.9|13493.3|13488.6|13491.3|13486.6|109
1625165100000|2021-07-01 18:45:00|13493|13487|13491.6|13488.6|13493.5|13488.9|13490.9|13486.4|67
1625165400000|2021-07-01 18:50:00|13491.7|13488.7|13494.8|13488.8|13494.8|13489.6|13491.5|13487.2|113
1625165700000|2021-07-01 18:55:00|13494.9|13488.9|13496.3|13490.3|13496.5|13491|13493.4|13488.8|82
1625166000000|2021-07-01 19:00:00|13496.4|13490.4|13494.1|13488.1|13496.4|13490.4|13492.4|13487.9|105
1625166300000|2021-07-01 19:05:00|13494|13488|13493.3|13490.3|13494.9|13490.4|13492.1|13487.6|110
1625166600000|2021-07-01 19:10:00|13493.2|13490.2|13493.1|13487.1|13494.7|13490.2|13491.4|13486.8|120
1625166900000|2021-07-01 19:15:00|13493.2|13487.2|13491.7|13485.7|13493.6|13489.2|13490.6|13485.6|76
1625167200000|2021-07-01 19:20:00|13491.6|13485.6|13491.5|13485.5|13492|13487.2|13489.8|13485.1|84
1625167500000|2021-07-01 19:25:00|13491.4|13485.4|13492.1|13486.1|13492.4|13486.9|13489.9|13485|87
1625167800000|2021-07-01 19:30:00|13492.2|13486.2|13492.1|13486.1|13492.4|13487.6|13490.3|13485.8|75
1625168100000|2021-07-01 19:35:00|13490.7|13487.7|13493.9|13487.9|13494|13489.4|13490.6|13486.2|76
1625168400000|2021-07-01 19:40:00|13493.8|13487.8|13495.5|13489.5|13495.5|13489.8|13492.7|13487.8|105
1625168700000|2021-07-01 19:45:00|13495.4|13489.4|13496|13490|13496.2|13491.7|13494.5|13489.3|107
1625169000000|2021-07-01 19:50:00|13495.9|13489.9|13496|13490|13496.2|13491.3|13494|13489.4|77
1625169300000|2021-07-01 19:55:00|13496.1|13490.1|13494.9|13488.9|13496.9|13492.5|13492.7|13488.3|195
1625169600000|2021-07-01 20:00:00|13495.3|13489.3|13492.4|13486.4|13495.7|13489.7|13490.6|13485.9|182
1625169900000|2021-07-01 20:05:00|13492.3|13486.3|13492.6|13486.6|13492.9|13486.9|13492.2|13486.2|109
1625170200000|2021-07-01 20:10:00|13492.8|13486.8|13492.5|13486.5|13493.3|13488.1|13490.9|13486.3|92
1625170500000|2021-07-01 20:15:00|13492.4|13486.4|13492.6|13486.6|13493|13488.2|13490.9|13486.3|54
1625170800000|2021-07-01 20:20:00|13492.7|13486.7|13491.2|13488.2|13493.2|13488.2|13491|13486.5|61
1625171100000|2021-07-01 20:25:00|13492.6|13486.6|13491.1|13488.1|13493.1|13488.2|13491.1|13486.4|59
1625171400000|2021-07-01 20:30:00|13491.2|13488.2|13492|13486|13493|13488.2|13491.2|13485.9|86
1625171700000|2021-07-01 20:35:00|13492.1|13486.1|13491.8|13485.8|13492.1|13486.1|13491.7|13485.7|68
1625172000000|2021-07-01 20:40:00|13490.7|13487.7|13492|13486|13492.5|13487.8|13490.7|13485.5|95
1625172300000|2021-07-01 20:45:00|13491.9|13485.9|13491.8|13485.8|13492.4|13486.4|13491.2|13485.2|74
1625172600000|2021-07-01 20:50:00|13492|13486|13490.8|13484.8|13492.4|13486.4|13490.1|13484.1|116
1625172900000|2021-07-01 20:55:00|13490.6|13484.6|13490.8|13484.8|13491.2|13485.2|13490.2|13484.2|141
1625173200000|2021-07-01 21:00:00|13490.7|13484.7|13490.8|13484.5|13492.2|13486.2|13490.3|13484.2|43
1625173500000|2021-07-01 21:05:00|13489.9|13483.9|13491.4|13483.4|13494.2|13486.4|13489.5|13483.4|83
1625173800000|2021-07-01 21:10:00|13492.7|13483.2|13492.7|13483.2|13495|13487|13489.3|13483.2|89
1625174100000|2021-07-01 21:15:00|13491.3|13483.7|13490.9|13484.9|13493.2|13486.5|13489.6|13482.9|72
1625174400000|2021-07-01 21:20:00|13489.3|13483.3|13494.9|13484.3|13498.1|13486.3|13489.3|13482.3|126
1625174700000|2021-07-01 21:25:00|13495.6|13484|13495|13485|13497.8|13488.4|13492.6|13482.8|135
1625175000000|2021-07-01 21:30:00|13494.4|13484.5|13494.1|13484.6|13497|13484.7|13491.8|13481.5|160
1625175300000|2021-07-01 21:35:00|13493.8|13484.8|13495|13485.4|13497.3|13485.8|13492.9|13482.9|141
1625175600000|2021-07-01 21:40:00|13494.9|13485|13494.9|13484.9|13496.2|13485.8|13491.1|13483.3|171
1625175900000|2021-07-01 21:45:00|13493.1|13483.9|13494.2|13485.1|13497.3|13485.4|13492.7|13481.7|110
1625176200000|2021-07-01 21:50:00|13493.6|13482.4|13496.6|13483.1|13497.4|13485.5|13492.4|13481.7|110
1625176500000|2021-07-01 21:55:00|13496.1|13483.9|13493.4|13485.6|13496.8|13485.8|13492.2|13482.2|100
1625176800000|2021-07-01 22:00:00|13493.8|13485.4|13492.3|13486.3|13495.7|13486.6|13491.9|13485|258
1625177100000|2021-07-01 22:05:00|13492.6|13486.2|13493.3|13486.2|13494.2|13487.2|13491.8|13485.8|198
1625177400000|2021-07-01 22:10:00|13493.1|13486.4|13493.3|13486.7|13494.2|13487.4|13492.3|13485.7|130
1625177700000|2021-07-01 22:15:00|13493.5|13486.6|13493.7|13486.2|13494.3|13487.5|13492.3|13485.7|154
1625178000000|2021-07-01 22:20:00|13493.9|13486.1|13493.3|13487|13493.9|13487.3|13492.3|13486|148
1625178300000|2021-07-01 22:25:00|13493.5|13486.9|13492.9|13486.9|13494.3|13487.4|13492.2|13486.2|135
1625178600000|2021-07-01 22:30:00|13493.1|13487.1|13489.7|13483.7|13495.4|13489.4|13489.6|13483.6|155
1625178900000|2021-07-01 22:35:00|13489.3|13483.3|13488.8|13482.8|13489.9|13483.9|13488.8|13482.8|122
1625179200000|2021-07-01 22:40:00|13489|13483|13491.4|13485.4|13491.5|13485.5|13488.7|13482.7|124
1625179500000|2021-07-01 22:45:00|13491.3|13485.3|13492.7|13486.7|13492.9|13486.9|13490.8|13484.8|86
1625179800000|2021-07-01 22:50:00|13492.8|13486.8|13492.5|13486.5|13493|13487|13492.3|13486.2|85
1625180100000|2021-07-01 22:55:00|13492.6|13486.6|13493.2|13487.2|13493.5|13487.5|13492.5|13486.5|61
1625180400000|2021-07-01 23:00:00|13493.1|13487.1|13496.8|13490.8|13497.2|13491.2|13493|13487|80
1625180700000|2021-07-01 23:05:00|13496.9|13490.9|13495.8|13489.8|13497|13491.8|13494.5|13489.6|81
1625181000000|2021-07-01 23:10:00|13495.6|13489.6|13496.3|13490.3|13496.8|13492|13494.1|13489.3|84
1625181300000|2021-07-01 23:15:00|13496.4|13490.4|13495.3|13492.3|13496.9|13492.5|13494.8|13490.2|81
1625181600000|2021-07-01 23:20:00|13495.4|13492.4|13498.6|13492.6|13498.6|13493.1|13495.3|13490.7|102
1625181900000|2021-07-01 23:25:00|13498.5|13492.5|13496|13490|13498.7|13494.1|13495.8|13490|105
1625182200000|2021-07-01 23:30:00|13496.1|13490.1|13495.5|13489.5|13496.5|13491.6|13494.4|13489.4|110
1625182500000|2021-07-01 23:35:00|13495.6|13489.6|13494.3|13491.3|13495.9|13491.4|13494|13489.4|47
1625182800000|2021-07-01 23:40:00|13494.2|13491.2|13494.3|13491.3|13496.1|13491.6|13494.2|13489.7|89
1625183100000|2021-07-01 23:45:00|13494.4|13491.4|13496.7|13490.7|13497.2|13492.8|13494.1|13489.5|60
1625183400000|2021-07-01 23:50:00|13496.6|13490.6|13495.8|13489.8|13496.8|13492.3|13494.2|13489.6|103
1625183700000|2021-07-01 23:55:00|13495.9|13489.9|13498.7|13492.7|13499.1|13494.6|13494.2|13489.5|110
1625184000000|2021-07-02 00:00:00|13498.6|13492.6|13494.8|13491.8|13498.6|13493|13493.6|13488.8|174
1625184300000|2021-07-02 00:05:00|13494.7|13491.7|13495.4|13489.4|13496.9|13492.9|13494|13489.4|130
1625184600000|2021-07-02 00:10:00|13495.5|13489.5|13495.1|13492.1|13496.7|13492.2|13493.5|13489.1|124
1625184900000|2021-07-02 00:15:00|13495|13492|13495.2|13492.2|13497.9|13493.4|13494.8|13490.4|131
1625185200000|2021-07-02 00:20:00|13495.3|13492.3|13493.9|13490.9|13498|13493.3|13493.8|13489.3|138
1625185500000|2021-07-02 00:25:00|13494|13491|13497.8|13494.8|13499.4|13495.6|13493.8|13489.3|141
1625185800000|2021-07-02 00:30:00|13497.7|13494.7|13500.5|13494.5|13500.7|13496.1|13497.3|13493.3|138
1625186100000|2021-07-02 00:35:00|13498.9|13495.9|13497.6|13494.6|13500.6|13496|13497.2|13493.1|126
1625186400000|2021-07-02 00:40:00|13497.7|13494.7|13496.7|13493.7|13498.6|13494.7|13496.5|13492.1|94
1625186700000|2021-07-02 00:45:00|13496.8|13493.8|13497.2|13494.2|13500.6|13495.9|13495.7|13492.4|162
1625187000000|2021-07-02 00:50:00|13497.1|13494.1|13498.9|13495.9|13501|13496.3|13496.8|13493.8|184
1625187300000|2021-07-02 00:55:00|13499|13496|13502|13499|13502.1|13499.1|13498.9|13495.4|138
1625187600000|2021-07-02 01:00:00|13502.1|13499.1|13502.2|13499.2|13504|13501|13499.7|13496.7|182
1625187900000|2021-07-02 01:05:00|13502.1|13499.1|13501.1|13498.1|13504.3|13499.8|13500.8|13497|169
1625188200000|2021-07-02 01:10:00|13501|13498|13503.6|13497.6|13503.6|13499.1|13500.6|13496.4|138
1625188500000|2021-07-02 01:15:00|13503.5|13497.5|13499.5|13496.5|13503.6|13499.1|13499.5|13495.1|107
1625188800000|2021-07-02 01:20:00|13499.6|13496.6|13498.8|13495.8|13500.6|13496.8|13497.8|13494.6|142
1625189100000|2021-07-02 01:25:00|13498.9|13495.9|13498.2|13495.2|13500.4|13496|13498|13494.2|119
1625189400000|2021-07-02 01:30:00|13498.3|13495.3|13501.3|13498.3|13502.3|13499.3|13497.6|13494.6|211
1625189700000|2021-07-02 01:35:00|13501.2|13498.2|13501|13498|13502.8|13499.1|13499.7|13495.7|176
1625190000000|2021-07-02 01:40:00|13501.1|13498.1|13504.8|13501.8|13507|13503|13500.7|13497.3|191
1625190300000|2021-07-02 01:45:00|13504.9|13501.9|13503.9|13500.9|13506.7|13502.4|13503|13499.2|136
1625190600000|2021-07-02 01:50:00|13504|13501|13500.4|13497.4|13505.6|13501.3|13499.7|13495.7|233
1625190900000|2021-07-02 01:55:00|13500.5|13497.5|13501.4|13498.4|13503.4|13499|13500.3|13496.3|215
1625191200000|2021-07-02 02:00:00|13501.6|13498.6|13503.2|13500.2|13506.4|13502|13501.6|13497.2|217
1625191500000|2021-07-02 02:05:00|13503.3|13500.3|13504.5|13501.5|13505.1|13501.8|13503|13498.7|147
1625191800000|2021-07-02 02:10:00|13504.6|13501.6|13501.5|13498.5|13505.8|13501.7|13500.7|13496.6|153
1625192100000|2021-07-02 02:15:00|13501.6|13498.6|13501.2|13498.2|13502.8|13499|13499.8|13495.3|158
1625192400000|2021-07-02 02:20:00|13501|13498|13502.1|13499.1|13503.5|13499.6|13501|13496.7|143
1625192700000|2021-07-02 02:25:00|13502.2|13499.2|13502|13499|13502.3|13499.3|13501.8|13498.8|116
1625193000000|2021-07-02 02:30:00|13502.1|13499.1|13499.8|13496.8|13502.5|13499.2|13499.8|13496.5|93
1625193300000|2021-07-02 02:35:00|13499.9|13496.9|13497.8|13494.8|13500.2|13497|13496.8|13493.1|213
1625193600000|2021-07-02 02:40:00|13497.9|13494.9|13497.3|13494.3|13499.6|13495.8|13496.1|13493.1|147
1625193900000|2021-07-02 02:45:00|13497.4|13494.4|13496|13493|13499.4|13495.9|13495.8|13491.4|143
1625194200000|2021-07-02 02:50:00|13495.9|13492.9|13495.1|13492.1|13497.6|13493.1|13494.8|13490.4|93
1625194500000|2021-07-02 02:55:00|13495|13492|13497.6|13494.6|13498.7|13494.6|13495|13490.7|155
1625194800000|2021-07-02 03:00:00|13497.7|13494.7|13497.9|13491.9|13498.5|13494.8|13496.1|13491.9|154
1625195100000|2021-07-02 03:05:00|13496.5|13493.5|13498.7|13495.7|13500.1|13496|13496|13492.2|141
1625195400000|2021-07-02 03:10:00|13498.8|13495.8|13499.8|13496.8|13501.4|13497.1|13498.7|13494.7|122
1625195700000|2021-07-02 03:15:00|13499.9|13496.9|13499.1|13496.1|13502.7|13498|13499|13494.8|135
1625196000000|2021-07-02 03:20:00|13499.2|13496.2|13499.3|13493.3|13500.7|13496.2|13497.6|13493.3|104
1625196300000|2021-07-02 03:25:00|13499.2|13493.2|13498|13495|13499.6|13495.3|13497.8|13493.2|76
1625196600000|2021-07-02 03:30:00|13498.1|13495.1|13499.8|13496.8|13500.6|13497.4|13498.1|13494.6|119
1625196900000|2021-07-02 03:35:00|13501.4|13495.4|13498.7|13495.7|13501.4|13497.2|13498.6|13494.2|105
1625197200000|2021-07-02 03:40:00|13498.8|13495.8|13498.8|13495.8|13500.7|13496.2|13498.6|13494.2|116
1625197500000|2021-07-02 03:45:00|13498.7|13495.7|13500.9|13497.9|13502.3|13498|13498.6|13495.4|120
1625197800000|2021-07-02 03:50:00|13501|13498|13501.7|13498.7|13503|13498.9|13500.6|13496.2|117
1625198100000|2021-07-02 03:55:00|13501.6|13498.6|13500.8|13497.8|13503.2|13498.9|13499.9|13495.5|103
1625198400000|2021-07-02 04:00:00|13500.9|13497.9|13502|13496|13502.2|13497.9|13499.8|13495.7|115
1625198700000|2021-07-02 04:05:00|13501.9|13495.9|13499.8|13496.8|13502.5|13498.1|13499.5|13495|91
1625199000000|2021-07-02 04:10:00|13501.6|13495.6|13497.7|13494.7|13501.6|13497.1|13497.6|13494.6|65
1625199300000|2021-07-02 04:15:00|13497.8|13494.8|13499|13496|13500.6|13496.4|13497.7|13493.4|67
1625199600000|2021-07-02 04:20:00|13500.5|13494.5|13499.3|13496.3|13500.7|13496.6|13498.8|13494.5|80
1625199900000|2021-07-02 04:25:00|13499.4|13496.4|13500.3|13497.3|13502.1|13497.4|13499.2|13495|119
1625200200000|2021-07-02 04:30:00|13500.2|13497.2|13499.2|13496.2|13502.2|13497.8|13499.1|13494.8|101
1625200500000|2021-07-02 04:35:00|13499.1|13496.1|13497.6|13494.6|13500.7|13496.4|13497.6|13494.6|79
1625200800000|2021-07-02 04:40:00|13497.2|13494.2|13496|13493|13497.6|13494.2|13495.3|13491.4|134
1625201100000|2021-07-02 04:45:00|13495.9|13492.9|13495.9|13492.9|13497.6|13493.5|13495.6|13491.4|75
1625201400000|2021-07-02 04:50:00|13495.7|13492.7|13497.8|13494.8|13499.2|13495.1|13495.2|13491|147
1625201700000|2021-07-02 04:55:00|13497.9|13494.9|13498.6|13495.6|13499.4|13495.9|13497.6|13493.2|91
1625202000000|2021-07-02 05:00:00|13498.3|13495.3|13499.7|13496.7|13500.4|13497.2|13498|13494.3|132
1625202300000|2021-07-02 05:05:00|13499.6|13496.6|13498.1|13495.1|13499.9|13496.9|13498|13495|78
1625202600000|2021-07-02 05:10:00|13498.2|13495.2|13496.5|13493.5|13500.1|13495.9|13496.4|13492.9|114
1625202900000|2021-07-02 05:15:00|13496.4|13493.4|13497.8|13494.8|13498.8|13495|13495.7|13492.7|116
1625203200000|2021-07-02 05:20:00|13497.9|13494.9|13498.8|13495.8|13500.4|13496.4|13497.8|13493.9|122
1625203500000|2021-07-02 05:25:00|13498.9|13495.9|13499.2|13496.2|13500.5|13496.2|13498|13493.5|116
1625203800000|2021-07-02 05:30:00|13499|13496|13501.2|13495.2|13501.3|13496.6|13499|13494.5|97
1625204100000|2021-07-02 05:35:00|13501|13495|13498.6|13495.6|13502.1|13497.7|13498.6|13494.3|156
1625204400000|2021-07-02 05:40:00|13498.7|13495.7|13499.1|13496.1|13500.8|13496.2|13498.7|13494.2|123
1625204700000|2021-07-02 05:45:00|13499|13496|13499.7|13496.7|13501.5|13497.1|13498.7|13494.5|140
1625205000000|2021-07-02 05:50:00|13499.8|13496.8|13500.9|13497.9|13502.5|13498.1|13499.8|13495.4|132
1625205300000|2021-07-02 05:55:00|13502.5|13496.5|13504.5|13498.5|13504.9|13500.4|13500.6|13496.4|172
1625205600000|2021-07-02 06:00:00|13503|13500|13501.8|13498.8|13504.9|13500.6|13501.4|13497|147
1625205900000|2021-07-02 06:05:00|13501.7|13498.7|13502.4|13496.4|13503.5|13499.2|13500.4|13495.8|167
1625206200000|2021-07-02 06:10:00|13502.5|13496.5|13503|13500|13504.6|13500.3|13501|13496.4|124
1625206500000|2021-07-02 06:15:00|13502.9|13499.9|13505.2|13502.2|13505.4|13502.4|13502.2|13498.2|129
1625206800000|2021-07-02 06:20:00|13505.3|13502.3|13505.6|13502.6|13507.7|13503.4|13504.3|13499.9|189
1625207100000|2021-07-02 06:25:00|13505.5|13502.5|13506.5|13503.5|13509.3|13504.7|13505.5|13502.5|158
1625207400000|2021-07-02 06:30:00|13506.6|13503.6|13507.2|13504.2|13508.5|13504.7|13505.8|13502|153
1625207700000|2021-07-02 06:35:00|13507.1|13504.1|13507.6|13504.6|13509.6|13505.1|13505.3|13500.7|160
1625208000000|2021-07-02 06:40:00|13507.5|13504.5|13509.1|13506.1|13510.8|13506.7|13507.4|13503.3|121
1625208300000|2021-07-02 06:45:00|13508.9|13505.9|13513.7|13510.7|13514.8|13510.7|13508.7|13505.2|166
1625208600000|2021-07-02 06:50:00|13513.6|13510.6|13512.6|13509.6|13515.7|13511.8|13511.8|13507.6|194
1625208900000|2021-07-02 06:55:00|13512.7|13509.7|13513.1|13510.1|13515|13510.6|13512.1|13508.2|130
1625209200000|2021-07-02 07:00:00|13513.2|13510.2|13515.2|13512.2|13518.5|13514.1|13512.8|13508.4|306
1625209500000|2021-07-02 07:05:00|13515.3|13512.3|13518|13515|13519.8|13515.5|13514|13510.3|216
1625209800000|2021-07-02 07:10:00|13517.9|13514.9|13519.5|13516.5|13520.5|13516.8|13516.4|13511.9|200
1625210100000|2021-07-02 07:15:00|13519.4|13516.4|13516.6|13513.6|13521|13516.6|13516.6|13512.9|200
1625210400000|2021-07-02 07:20:00|13516.7|13513.7|13518|13515|13519.6|13515.3|13516.6|13513.3|155
1625210700000|2021-07-02 07:25:00|13518.1|13515.1|13516.8|13513.8|13519.1|13515.5|13516.6|13512.3|190
1625211000000|2021-07-02 07:30:00|13516.9|13513.9|13516.7|13513.7|13518.5|13514.2|13515.7|13511.3|198
1625211300000|2021-07-02 07:35:00|13516.8|13513.8|13516.1|13513.1|13518.3|13514.1|13515.1|13511.5|132
1625211600000|2021-07-02 07:40:00|13516.2|13513.2|13516.7|13510.7|13516.8|13513.3|13514.8|13510.5|154
1625211900000|2021-07-02 07:45:00|13516.6|13510.6|13519.5|13513.5|13519.6|13515.3|13514.9|13510.6|192
1625212200000|2021-07-02 07:50:00|13519.4|13513.4|13517.9|13514.9|13519.8|13515.5|13517.6|13513.4|176
1625212500000|2021-07-02 07:55:00|13519.4|13513.4|13520.3|13517.3|13524.3|13519.8|13517.8|13513.3|215
1625212800000|2021-07-02 08:00:00|13521.3|13515.3|13517.2|13514.2|13521.7|13517.3|13517.1|13512.4|254
1625213100000|2021-07-02 08:05:00|13517|13514|13516.9|13510.9|13519.5|13515|13515|13510.1|293
1625213400000|2021-07-02 08:10:00|13517|13511|13511.4|13508.4|13517|13512.6|13510.8|13506.9|255
1625213700000|2021-07-02 08:15:00|13511.3|13508.3|13510.2|13507.2|13514|13509.7|13509.9|13506.3|192
1625214000000|2021-07-02 08:20:00|13510.3|13507.3|13507.8|13504.8|13512.5|13508|13507|13502.3|254
1625214300000|2021-07-02 08:25:00|13507.9|13504.9|13506.6|13503.6|13511.2|13506.8|13506.5|13503.3|219
1625214600000|2021-07-02 08:30:00|13506.7|13503.7|13507.5|13504.5|13509|13504.6|13504.5|13500.6|187
1625214900000|2021-07-02 08:35:00|13507.4|13504.4|13509.3|13506.3|13510.9|13506.4|13504.9|13501|194
1625215200000|2021-07-02 08:40:00|13509.4|13506.4|13511.7|13508.7|13514.6|13510.1|13508|13505|193
1625215500000|2021-07-02 08:45:00|13511.8|13508.8|13513.3|13510.3|13514.2|13510.4|13510.8|13506.5|173
1625215800000|2021-07-02 08:50:00|13513.4|13510.4|13515|13512|13515.5|13512.5|13513.4|13509.3|152
1625216100000|2021-07-02 08:55:00|13514.9|13511.9|13515.5|13512.5|13517.3|13512.8|13514.2|13510.4|193
1625216400000|2021-07-02 09:00:00|13515.6|13512.6|13512|13509|13516.3|13512.6|13511.8|13508.8|169
1625216700000|2021-07-02 09:05:00|13511.9|13508.9|13511.5|13508.5|13512.7|13509.3|13509.7|13505.4|177
1625217000000|2021-07-02 09:10:00|13511.6|13508.6|13507|13504|13513.1|13508.6|13506.4|13502.3|194
1625217300000|2021-07-02 09:15:00|13507.1|13504.1|13512.6|13509.6|13514.1|13509.7|13506.6|13502.7|195
1625217600000|2021-07-02 09:20:00|13512.5|13509.5|13514.3|13511.3|13516.1|13512.3|13511.5|13507.4|180
1625217900000|2021-07-02 09:25:00|13514.2|13511.2|13513.1|13510.1|13514.5|13511.2|13512.3|13507.9|190
1625218200000|2021-07-02 09:30:00|13513|13510|13513.3|13510.3|13515|13510.8|13512.2|13507.8|169
1625218500000|2021-07-02 09:35:00|13513.4|13510.4|13514|13511|13517.2|13512.5|13513.4|13509.9|199
1625218800000|2021-07-02 09:40:00|13514.1|13511.1|13514.4|13511.4|13517.4|13513.2|13514|13509.9|179
1625219100000|2021-07-02 09:45:00|13514.5|13511.5|13516.3|13510.3|13518.3|13513.4|13514|13509.3|204
1625219400000|2021-07-02 09:50:00|13516.4|13510.4|13515.8|13509.8|13516.5|13511.5|13513.8|13509.2|139
1625219700000|2021-07-02 09:55:00|13515.9|13509.9|13516.8|13513.8|13518.2|13513.8|13514|13509.6|164
1625220000000|2021-07-02 10:00:00|13516.7|13513.7|13518.7|13512.7|13518.8|13513.9|13515.5|13510.8|191
1625220300000|2021-07-02 10:05:00|13517.5|13514.5|13515.2|13512.2|13519.1|13514.5|13515.1|13510.6|159
1625220600000|2021-07-02 10:10:00|13515.1|13512.1|13514.9|13511.9|13515.2|13512.2|13514.7|13511.7|93
1625220900000|2021-07-02 10:15:00|13515.1|13512.1|13513.3|13510.3|13517.8|13513.3|13512.5|13508.2|174
1625221200000|2021-07-02 10:20:00|13513.2|13510.2|13514.9|13511.9|13516.1|13512.1|13513.1|13508.7|106
1625221500000|2021-07-02 10:25:00|13515|13512|13514.1|13511.1|13516.9|13512.8|13513.8|13509.6|116
1625221800000|2021-07-02 10:30:00|13514.8|13511.8|13513.8|13510.8|13516.5|13512|13512.7|13509.7|162
1625222100000|2021-07-02 10:35:00|13513.9|13510.9|13513|13510|13516.4|13512|13512.7|13508.3|183
1625222400000|2021-07-02 10:40:00|13513.1|13510.1|13512.2|13509.2|13514.3|13510.1|13512.1|13507.7|111
1625222700000|2021-07-02 10:45:00|13512.3|13509.3|13510.4|13507.4|13514|13509.4|13510.1|13505.6|114
1625223000000|2021-07-02 10:50:00|13510.5|13507.5|13507.9|13504.9|13510.5|13507.5|13507.8|13503.4|157
1625223300000|2021-07-02 10:55:00|13508|13505|13512.4|13506.4|13512.4|13507.9|13508|13503.7|145
1625223600000|2021-07-02 11:00:00|13512.5|13506.5|13509.6|13503.6|13513.2|13508.6|13508.2|13503.5|207
1625223900000|2021-07-02 11:05:00|13509.7|13503.7|13509.8|13506.8|13512.5|13507.9|13508|13503.5|195
1625224200000|2021-07-02 11:10:00|13509.6|13506.6|13512.4|13506.4|13513|13508.4|13509.5|13505|172
1625224500000|2021-07-02 11:15:00|13512.3|13506.3|13511|13508|13512.6|13508.2|13509|13504.2|194
1625224800000|2021-07-02 11:20:00|13510.9|13507.9|13508.4|13502.4|13512.5|13508|13505.1|13499.9|187
1625225100000|2021-07-02 11:25:00|13508.5|13502.5|13508.4|13505.4|13510.5|13507.2|13507.2|13502.4|161
1625225400000|2021-07-02 11:30:00|13508.3|13505.3|13507.9|13504.9|13509.5|13505.4|13506.8|13502.7|156
1625225700000|2021-07-02 11:35:00|13508|13505|13509|13506|13510.7|13506.7|13507.9|13503.6|150
1625226000000|2021-07-02 11:40:00|13508.9|13505.9|13506.8|13503.8|13509.1|13506.1|13506.7|13503.7|118
1625226300000|2021-07-02 11:45:00|13506.9|13503.9|13510.5|13504.5|13510.6|13506.2|13506|13501.8|210
1625226600000|2021-07-02 11:50:00|13510.4|13504.4|13510.2|13507.2|13513.1|13508.8|13507.7|13503.1|217
1625226900000|2021-07-02 11:55:00|13510.1|13507.1|13510.2|13507.2|13511.8|13507.2|13508.9|13504.4|197
1625227200000|2021-07-02 12:00:00|13510.3|13507.3|13510.3|13507.3|13511.8|13507.3|13508|13503.5|235
1625227500000|2021-07-02 12:05:00|13510.4|13507.4|13509.7|13506.7|13515.1|13510.4|13509.2|13504.8|253
1625227800000|2021-07-02 12:10:00|13511.3|13505.3|13508.4|13505.4|13511.3|13506.8|13507.9|13503.1|154
1625228100000|2021-07-02 12:15:00|13508.5|13505.5|13509.7|13503.7|13510.6|13506.1|13506.6|13502.2|173
1625228400000|2021-07-02 12:20:00|13509.8|13503.8|13508.1|13502.1|13510.6|13505.5|13507.9|13501.9|238
1625228700000|2021-07-02 12:25:00|13508.2|13502.2|13505.3|13492|13511.1|13502.8|13504.8|13492|292
1625229000000|2021-07-02 12:30:00|13505.9|13491.6|13491.7|13485.7|13526.1|13517.9|13490.5|13484.5|620
1625229300000|2021-07-02 12:35:00|13491.8|13485.8|13492.7|13486.7|13498|13492|13482.2|13476.2|484
1625229600000|2021-07-02 12:40:00|13492.6|13486.6|13485.6|13479.6|13493.7|13487.7|13482.9|13478|454
1625229900000|2021-07-02 12:45:00|13485.5|13479.5|13493.4|13487.4|13493.5|13488.4|13485.3|13479.3|373
1625230200000|2021-07-02 12:50:00|13493.3|13487.3|13490.3|13484.3|13498.8|13494.2|13488.3|13483.3|450
1625230500000|2021-07-02 12:55:00|13490.2|13484.2|13487.4|13481.4|13491.4|13486.9|13484.1|13479.2|439
1625230800000|2021-07-02 13:00:00|13487.2|13481.2|13486.9|13480.9|13487.2|13482.2|13479|13473.1|486
1625231100000|2021-07-02 13:05:00|13486.8|13480.8|13486.7|13480.7|13487.2|13482.1|13480.7|13476.1|395
1625231400000|2021-07-02 13:10:00|13486.3|13480.3|13487.6|13481.6|13487.6|13483|13482.8|13477.9|411
1625231700000|2021-07-02 13:15:00|13487.5|13481.5|13478.9|13475.9|13487.5|13483|13478.6|13474.1|379
1625232000000|2021-07-02 13:20:00|13479.1|13476.1|13487|13481|13487|13481|13479.1|13474.7|331
1625232300000|2021-07-02 13:25:00|13487.3|13481.3|13494.4|13488.4|13494.4|13488.4|13485.1|13479.1|372
1625232600000|2021-07-02 13:30:00|13494.3|13488.3|13491.4|13485.4|13495.7|13491.2|13488|13482|368
1625232900000|2021-07-02 13:35:00|13491.3|13485.3|13491.7|13485.7|13495.5|13490.3|13490.2|13485.3|287
1625233200000|2021-07-02 13:40:00|13491.5|13485.5|13495.3|13489.3|13498.8|13493.1|13490.4|13485.5|315
1625233500000|2021-07-02 13:45:00|13495.1|13489.1|13495.3|13489.3|13495.5|13489.5|13489.2|13484.6|371
1625233800000|2021-07-02 13:50:00|13495.2|13489.2|13491.8|13485.8|13497.9|13491.9|13491.6|13485.6|412
1625234100000|2021-07-02 13:55:00|13491.9|13485.9|13487.9|13481.9|13492.1|13486.1|13487|13481|343
1625234400000|2021-07-02 14:00:00|13488|13482|13490.5|13484.5|13490.7|13486|13486|13480.9|267
1625234700000|2021-07-02 14:05:00|13490.4|13484.4|13496.2|13490.2|13496.2|13491.6|13489.5|13484.3|335
1625235000000|2021-07-02 14:10:00|13496.4|13490.4|13494.2|13488.2|13497.2|13492.7|13492.4|13487.9|289
1625235300000|2021-07-02 14:15:00|13494.1|13488.1|13491.2|13485.2|13496.7|13492.2|13490.4|13484.9|338
1625235600000|2021-07-02 14:20:00|13491.1|13485.1|13488.8|13482.8|13493|13487.8|13487|13482.4|382
1625235900000|2021-07-02 14:25:00|13488.7|13482.7|13486.5|13483.5|13490.3|13485.6|13486.5|13481.7|322
1625236200000|2021-07-02 14:30:00|13488.1|13482.1|13487.3|13481.3|13488.1|13482.9|13483.2|13477.8|293
1625236500000|2021-07-02 14:35:00|13487.2|13481.2|13490.3|13484.3|13492.9|13488.5|13487.2|13481.2|365
1625236800000|2021-07-02 14:40:00|13490.4|13484.4|13493.1|13487.1|13494.1|13488.8|13488.2|13483.6|302
1625237100000|2021-07-02 14:45:00|13493|13487|13495.1|13489.1|13495.3|13489.3|13491.3|13486.7|302
1625237400000|2021-07-02 14:50:00|13495|13489|13494.6|13488.6|13497.2|13493|13492.7|13487.8|294
1625237700000|2021-07-02 14:55:00|13494.5|13488.5|13488.7|13482.7|13494.6|13489.6|13487.2|13482.5|300
1625238000000|2021-07-02 15:00:00|13488.8|13482.8|13487.3|13481.3|13489.6|13484.7|13486.5|13480.5|353
1625238300000|2021-07-02 15:05:00|13487.4|13481.4|13485.8|13482.8|13487.7|13482.9|13485|13479.9|232
1625238600000|2021-07-02 15:10:00|13486|13483|13487.2|13481.2|13487.5|13483|13482.9|13478|303
1625238900000|2021-07-02 15:15:00|13487.3|13481.3|13485.5|13479.5|13487.5|13481.8|13483.2|13477.7|244
1625239200000|2021-07-02 15:20:00|13485.6|13479.6|13486.2|13483.2|13487.7|13483.2|13483.1|13477.7|244
1625239500000|2021-07-02 15:25:00|13487.8|13481.8|13486.3|13480.3|13487.8|13483.4|13484.5|13479.9|155
1625239800000|2021-07-02 15:30:00|13486.1|13480.1|13485.7|13479.7|13486.6|13481.9|13483.3|13478.8|253
1625240100000|2021-07-02 15:35:00|13485.9|13479.9|13484.4|13481.4|13487.2|13482.6|13483.9|13479.2|204
1625240400000|2021-07-02 15:40:00|13484.3|13481.3|13486.7|13480.7|13487.5|13482.2|13484.3|13479.7|211
1625240700000|2021-07-02 15:45:00|13486.6|13480.6|13484.3|13481.3|13486.8|13481.6|13484|13479.4|156
1625241000000|2021-07-02 15:50:00|13484.4|13481.4|13484.4|13481.4|13486.7|13482.2|13483.3|13478.8|205
1625241300000|2021-07-02 15:55:00|13484.3|13481.3|13486.8|13480.8|13487.1|13482.5|13484.1|13479.6|205
1625241600000|2021-07-02 16:00:00|13486.9|13480.9|13485.5|13479.5|13487|13482.3|13483.4|13478.6|169
1625241900000|2021-07-02 16:05:00|13485.6|13479.6|13487|13481|13487.5|13481.7|13483.7|13478.9|177
1625242200000|2021-07-02 16:10:00|13486.9|13480.9|13489.3|13483.3|13489.5|13484.8|13484.8|13480.4|157
1625242500000|2021-07-02 16:15:00|13489.2|13483.2|13488|13482|13489.5|13484.9|13485.9|13481.5|147
1625242800000|2021-07-02 16:20:00|13488.1|13482.1|13488|13482|13488.3|13483.8|13486.4|13481.8|119
1625243100000|2021-07-02 16:25:00|13488.1|13482.1|13486.4|13480.4|13488.3|13483.1|13484.9|13480.1|138
1625243400000|2021-07-02 16:30:00|13486.5|13480.5|13484.5|13481.5|13487.3|13482.6|13484.4|13479.9|151
1625243700000|2021-07-02 16:35:00|13485.9|13479.9|13485.2|13479.2|13486|13480.9|13483|13478.5|102
1625244000000|2021-07-02 16:40:00|13485.1|13479.1|13485.5|13479.5|13486|13481.5|13483.4|13478.8|110
1625244300000|2021-07-02 16:45:00|13485.4|13479.4|13484.1|13481.1|13486|13481.1|13483.1|13478.5|146
1625244600000|2021-07-02 16:50:00|13485.7|13479.7|13485.4|13479.4|13485.9|13481.2|13483.2|13478.7|130
1625244900000|2021-07-02 16:55:00|13485.5|13479.5|13482.7|13479.7|13485.6|13480.9|13482.7|13478.5|104
1625245200000|2021-07-02 17:00:00|13482.6|13479.6|13483.3|13477.3|13485.9|13481.4|13482.1|13477.1|197
1625245500000|2021-07-02 17:05:00|13483.2|13477.2|13479.7|13473.7|13483.3|13477.9|13478.2|13473.7|140
1625245800000|2021-07-02 17:10:00|13478|13475|13479.3|13473.3|13479.6|13475.1|13477.3|13472.3|147
1625246100000|2021-07-02 17:15:00|13479.2|13473.2|13480.3|13474.3|13480.3|13474.3|13478.6|13472.6|177
1625246400000|2021-07-02 17:20:00|13480.4|13474.4|13478.8|13472.8|13480.4|13475.1|13478|13472.5|159
1625246700000|2021-07-02 17:25:00|13478.9|13472.9|13476.7|13470.7|13478.9|13473.3|13475.5|13470.7|131
1625247000000|2021-07-02 17:30:00|13476.8|13470.8|13473.9|13467.9|13476.8|13471.8|13472.7|13467.4|186
1625247300000|2021-07-02 17:35:00|13473.8|13467.8|13469.9|13466.9|13473.9|13469.4|13469.7|13465.1|113
1625247600000|2021-07-02 17:40:00|13470|13467|13472.6|13466.6|13474.7|13470.2|13469.9|13465.5|107
1625247900000|2021-07-02 17:45:00|13472.7|13466.7|13470.9|13464.9|13472.7|13468.1|13470.8|13464.8|121
1625248200000|2021-07-02 17:50:00|13470.8|13464.8|13469|13463|13471.1|13465.5|13467.4|13461.8|183
1625248500000|2021-07-02 17:55:00|13469.1|13463.1|13466.4|13460.4|13469.9|13463.9|13464.6|13460.1|227
1625248800000|2021-07-02 18:00:00|13466.3|13460.3|13464.9|13458.9|13466.5|13460.8|13462.4|13457.8|177
1625249100000|2021-07-02 18:05:00|13463.2|13460.2|13462.4|13456.4|13464.6|13460.2|13462|13456|179
1625249400000|2021-07-02 18:10:00|13462.3|13456.3|13462.1|13456.1|13462.3|13457.7|13459.9|13455.2|174
1625249700000|2021-07-02 18:15:00|13462|13456|13465.4|13459.4|13466.5|13461.1|13462|13456|177
1625250000000|2021-07-02 18:20:00|13465.5|13459.5|13463.6|13457.6|13465.6|13460.2|13462.6|13456.6|176
1625250300000|2021-07-02 18:25:00|13463.7|13457.7|13465.8|13459.8|13466.1|13460.1|13463.2|13457.2|223
1625250600000|2021-07-02 18:30:00|13465.2|13459.2|13465.9|13459.9|13466.6|13461.6|13464.6|13458.7|185
1625250900000|2021-07-02 18:35:00|13466|13460|13464.8|13458.8|13466|13461.5|13463.3|13458.5|150
1625251200000|2021-07-02 18:40:00|13464.6|13458.6|13465.1|13459.1|13465.7|13460.9|13463.8|13458.5|145
1625251500000|2021-07-02 18:45:00|13465.3|13459.3|13465.7|13459.7|13466|13460|13465|13459|161
1625251800000|2021-07-02 18:50:00|13465.8|13459.8|13468.9|13462.9|13469.1|13464.5|13465.6|13459.6|164
1625252100000|2021-07-02 18:55:00|13468.7|13462.7|13469.6|13463.6|13469.8|13463.8|13468.6|13462.6|91
1625252400000|2021-07-02 19:00:00|13469.7|13463.7|13469.8|13463.8|13470|13464|13469.3|13463.3|138
1625252700000|2021-07-02 19:05:00|13469.9|13463.9|13469|13463|13469.9|13463.9|13468.7|13462.7|165
1625253000000|2021-07-02 19:10:00|13469.2|13463.2|13467.8|13464.8|13469.4|13464.8|13467.5|13462.4|109
1625253300000|2021-07-02 19:15:00|13467.9|13464.9|13469.2|13463.2|13469.5|13464.9|13467.5|13461.9|103
1625253600000|2021-07-02 19:20:00|13468.9|13462.9|13469|13463|13469.4|13464.8|13467.5|13462.9|67
1625253900000|2021-07-02 19:25:00|13468.9|13462.9|13469.3|13463.3|13469.5|13463.5|13468.7|13462.7|110
1625254200000|2021-07-02 19:30:00|13469.2|13463.2|13469.3|13463.3|13469.4|13464.8|13467.6|13462.5|74
1625254500000|2021-07-02 19:35:00|13469.1|13463.1|13469|13463|13469.7|13464.5|13467.1|13462.2|130
1625254800000|2021-07-02 19:40:00|13468.9|13462.9|13472.2|13466.2|13472.3|13466.3|13467.8|13462.7|183
1625255100000|2021-07-02 19:45:00|13472.3|13466.3|13471.5|13465.5|13472.3|13467.1|13469.9|13464.7|112
1625255400000|2021-07-02 19:50:00|13471.4|13465.4|13472.8|13466.8|13473.1|13467.1|13469.1|13464.4|123
1625255700000|2021-07-02 19:55:00|13472.7|13466.7|13469.1|13463.1|13472.7|13466.7|13468.9|13462.9|230
1625256000000|2021-07-02 20:00:00|13469|13463|13469.7|13463.7|13469.9|13463.9|13469|13463|146
1625256300000|2021-07-02 20:05:00|13469.6|13463.6|13469.1|13463.1|13469.8|13463.8|13467.6|13461.6|216
1625256600000|2021-07-02 20:10:00|13469|13463|13465.8|13459.8|13469.3|13463.3|13465|13459|180
1625256900000|2021-07-02 20:15:00|13465.7|13459.7|13465.9|13459.9|13466.2|13460.2|13464.8|13458.8|159
1625257200000|2021-07-02 20:20:00|13465.8|13459.8|13466.2|13460.2|13467|13461|13465.1|13459.1|147
1625257500000|2021-07-02 20:25:00|13466.5|13460.5|13466.8|13460.8|13467|13461|13466.3|13460.3|123
1625257800000|2021-07-02 20:30:00|13466.9|13460.9|13466.8|13460.8|13467.1|13461.1|13466.1|13460.1|102
1625258100000|2021-07-02 20:35:00|13466.7|13460.7|13466.2|13460.2|13466.9|13460.9|13466|13460|87
1625258400000|2021-07-02 20:40:00|13468.2|13462.2|13475.8|13460.9|13479.5|13464.5|13466.6|13457.5|239
1625258700000|2021-07-02 20:45:00|13475.6|13460.6|13474.9|13461.2|13476.1|13465|13471|13460.4|134
1625259000000|2021-07-02 20:50:00|13475.1|13461.1|13472.3|13459.8|13480.1|13465.1|13469|13458.1|147
1625259300000|2021-07-02 20:55:00|13471.7|13460.2|13474|13459|13480.8|13465.8|13471.2|13457.8|144
1625428800000|2021-07-04 20:00:00|13485.2|13464.2|13484.3|13463.3|13486|13465|13483.9|13462.9|14
1625429100000|2021-07-04 20:05:00|13485.2|13464.2|13484.3|13463.3|13485.2|13464.2|13484.3|13463.3|6
1625429400000|2021-07-04 20:10:00|13485.2|13464.2|13484.3|13463.3|13485.2|13464.2|13484.3|13463.3|6
1625429700000|2021-07-04 20:15:00|13485.2|13464.2|13485.2|13464.2|13485.2|13464.2|13484.3|13463.3|3
1625430000000|2021-07-04 20:20:00|13484.3|13463.3|13484.3|13463.3|13485.2|13464.2|13484.3|13463.3|3
1625430300000|2021-07-04 20:25:00|13485.5|13464.5|13485.2|13464.2|13499|13478|13484.3|13463.3|7
1625430600000|2021-07-04 20:30:00|13484.3|13463.3|13484.3|13463.3|13485.2|13464.2|13484.3|13463.3|9
1625430900000|2021-07-04 20:35:00|13485.2|13464.2|13484.3|13463.3|13485.2|13464.2|13484.3|13463.3|10
1625431200000|2021-07-04 20:40:00|13485.2|13464.2|13484.3|13463.3|13485.2|13464.2|13484.3|13463.3|6
1625431500000|2021-07-04 20:45:00|13485.2|13464.2|13484.3|13463.3|13486.1|13465.1|13484.3|13463.3|12
1625431800000|2021-07-04 20:50:00|13485.4|13464.4|13485.4|13464.4|13485.4|13464.4|13484.3|13463.3|17
1625432100000|2021-07-04 20:55:00|13484.3|13463.3|13485.2|13464.2|13485.4|13464.4|13484.3|13463.3|15
1625432400000|2021-07-04 21:00:00|13484.3|13463.3|13486.2|13465.2|13498.7|13477.7|13472|13451|27
1625432700000|2021-07-04 21:05:00|13486.3|13465.3|13485.4|13464.4|13489.6|13468.6|13484.4|13463.4|67
1625433000000|2021-07-04 21:10:00|13485.3|13464.3|13486.7|13465.7|13499|13478|13484.4|13463.4|83
1625433300000|2021-07-04 21:15:00|13486.2|13465.2|13486.8|13465.8|13486.9|13465.9|13485.4|13464.4|51
1625433600000|2021-07-04 21:20:00|13486.3|13465.3|13486.7|13465.7|13487.8|13466.8|13484.6|13463.6|72
1625433900000|2021-07-04 21:25:00|13486.5|13465.5|13486.7|13465.7|13486.8|13465.8|13485.2|13464.2|73
1625434200000|2021-07-04 21:30:00|13486.4|13465.4|13486.4|13465.4|13487.9|13466.9|13485.5|13464.5|104
1625434500000|2021-07-04 21:35:00|13486.3|13465.3|13486.3|13465.3|13487|13466|13486.2|13465.2|69
1625434800000|2021-07-04 21:40:00|13486.6|13465.6|13486.3|13465.3|13487.6|13467.2|13485.4|13464.4|94
1625435100000|2021-07-04 21:45:00|13486.2|13466.7|13484.1|13467.2|13486.8|13467.3|13484.1|13464.8|93
1625435400000|2021-07-04 21:50:00|13484|13467.3|13483.2|13468.1|13485.8|13468.2|13483.1|13465.5|108
1625435700000|2021-07-04 21:55:00|13483.1|13468.2|13484.7|13466.6|13486.3|13468.6|13482.7|13465.5|85
1625436000000|2021-07-04 22:00:00|13485.4|13465.9|13482.5|13467.5|13485.6|13467.7|13481.7|13463.8|185
1625436300000|2021-07-04 22:05:00|13482.6|13467.6|13482.5|13467.5|13492.1|13477.1|13481.9|13466.9|104
1625436600000|2021-07-04 22:10:00|13482.6|13467.6|13484|13469|13486.9|13471.9|13476.2|13461.2|131
1625436900000|2021-07-04 22:15:00|13484.1|13469.1|13484|13469|13489.9|13474.9|13478.9|13463.9|115
1625437200000|2021-07-04 22:20:00|13483.8|13468.8|13483.9|13468.9|13489.2|13474.2|13476.7|13461.7|109
1625437500000|2021-07-04 22:25:00|13484|13469|13477.9|13462.9|13484.7|13469.7|13476.3|13461.3|115
1625437800000|2021-07-04 22:30:00|13483.9|13468.9|13483.8|13468.8|13489.3|13474.3|13476|13461|103
1625438100000|2021-07-04 22:35:00|13483.9|13468.9|13483.9|13468.9|13490.2|13475.2|13477|13462|95
1625438400000|2021-07-04 22:40:00|13483.8|13468.8|13483.8|13468.8|13492.6|13477.6|13474.8|13459.8|108
1625438700000|2021-07-04 22:45:00|13483.7|13468.7|13482.2|13467.2|13488.1|13473.1|13477|13462|77
1625439000000|2021-07-04 22:50:00|13482.3|13467.3|13481.9|13466.9|13488.3|13473.3|13476.8|13461.8|138
1625439300000|2021-07-04 22:55:00|13482|13467|13481.3|13466.3|13483.7|13468.7|13477.6|13462.6|133
1625439600000|2021-07-04 23:00:00|13481.4|13466.4|13478.5|13472.5|13485.7|13476.2|13477.1|13465.8|255
1625439900000|2021-07-04 23:05:00|13478.6|13472.6|13477.3|13471.3|13480.8|13473.6|13476.8|13470.7|146
1625440200000|2021-07-04 23:10:00|13477.4|13471.4|13477.2|13471.2|13478.4|13472.4|13476.5|13470.5|142
1625440500000|2021-07-04 23:15:00|13477.1|13471.1|13475.1|13469.1|13477.1|13471.1|13475.1|13469.1|106
1625440800000|2021-07-04 23:20:00|13475.2|13469.2|13474.2|13468.2|13475.2|13470.2|13473|13467.7|118
1625441100000|2021-07-04 23:25:00|13474.1|13468.1|13473.5|13467.5|13474.3|13469.9|13471.8|13465.8|128
1625441400000|2021-07-04 23:30:00|13473.4|13467.4|13474.5|13468.5|13474.9|13469.7|13471.8|13467.3|158
1625441700000|2021-07-04 23:35:00|13474.6|13468.6|13475.8|13469.8|13475.9|13470.3|13472.9|13468|77
1625442000000|2021-07-04 23:40:00|13475.7|13469.7|13476.5|13470.5|13476.7|13470.7|13473.9|13467.9|100
1625442300000|2021-07-04 23:45:00|13476.6|13470.6|13475.3|13472.3|13477.3|13472.4|13475.1|13470.1|112
1625442600000|2021-07-04 23:50:00|13475.2|13472.2|13476.8|13470.8|13476.9|13472.4|13475.1|13470.6|61
1625442900000|2021-07-04 23:55:00|13476.9|13470.9|13477|13471|13477|13472.4|13475.2|13470.6|92
1625443200000|2021-07-05 00:00:00|13476.9|13470.9|13479.9|13476.9|13481.8|13477.2|13475|13470.5|172
1625443500000|2021-07-05 00:05:00|13481.4|13475.4|13482.2|13476.2|13482.5|13478|13478.1|13473.8|224
1625443800000|2021-07-05 00:10:00|13482.3|13476.3|13481.2|13475.2|13482.8|13478.2|13479.5|13474.8|170
1625444100000|2021-07-05 00:15:00|13481.3|13475.3|13475.7|13472.7|13481.3|13475.5|13475.7|13471.4|141
1625444400000|2021-07-05 00:20:00|13477.3|13471.3|13476.2|13470.2|13477.3|13472.8|13472.1|13467.3|209
1625444700000|2021-07-05 00:25:00|13476.1|13470.1|13477.9|13471.9|13478.2|13473.6|13474.8|13470.1|125
1625445000000|2021-07-05 00:30:00|13477.8|13471.8|13476.1|13473.1|13478|13473.2|13475.7|13471.3|96
1625445300000|2021-07-05 00:35:00|13476.2|13473.2|13476.1|13473.1|13478.6|13474.5|13475.3|13471|158
1625445600000|2021-07-05 00:40:00|13476|13473|13472.9|13469.9|13477.7|13473.2|13472.9|13468.6|167
1625445900000|2021-07-05 00:45:00|13473|13470|13475.2|13472.2|13476.8|13472.3|13471.4|13466.8|135
1625446200000|2021-07-05 00:50:00|13475.1|13472.1|13475.2|13472.2|13478.1|13473.7|13474.1|13469.6|188
1625446500000|2021-07-05 00:55:00|13475.3|13472.3|13477|13471|13478.1|13473.7|13474.8|13470|194
1625446800000|2021-07-05 01:00:00|13477.1|13471.1|13474.6|13471.6|13477.1|13472.3|13473.9|13468.7|252
1625447100000|2021-07-05 01:05:00|13474.5|13471.5|13475.8|13469.8|13476.7|13472.9|13473.9|13469.5|208
1625447400000|2021-07-05 01:10:00|13475.7|13469.7|13480.3|13474.3|13481.3|13476.2|13474.3|13469.7|257
1625447700000|2021-07-05 01:15:00|13480.4|13474.4|13476.2|13470.2|13480.4|13474.4|13473.6|13469.2|253
1625448000000|2021-07-05 01:20:00|13476.1|13470.1|13472.3|13469.3|13476.2|13471.7|13471.8|13467.4|117
1625448300000|2021-07-05 01:25:00|13473.9|13467.9|13472.7|13466.7|13473.9|13469.5|13469.7|13464.8|220
1625448600000|2021-07-05 01:30:00|13472.8|13466.8|13471|13468|13473.1|13468.8|13469.6|13465.4|181
1625448900000|2021-07-05 01:35:00|13473|13467|13468.5|13465.5|13473.3|13468.9|13467.5|13463|283
1625449200000|2021-07-05 01:40:00|13468.3|13465.3|13471.1|13465.1|13471.8|13467|13468.2|13463.7|214
1625449500000|2021-07-05 01:45:00|13471.2|13465.2|13468.7|13462.7|13471.3|13466.7|13466.7|13462.1|213
1625449800000|2021-07-05 01:50:00|13468.6|13462.6|13467.3|13461.3|13469.1|13464.6|13465.7|13460.9|162
1625450100000|2021-07-05 01:55:00|13467.2|13461.2|13463.8|13460.8|13467.5|13463|13462.9|13458.6|177
1625450400000|2021-07-05 02:00:00|13463.9|13460.9|13469.1|13463.1|13469.2|13464.7|13463.1|13458.8|212
1625450700000|2021-07-05 02:05:00|13467.4|13464.4|13466.3|13463.3|13469.6|13465|13465.9|13461.6|203
1625451000000|2021-07-05 02:10:00|13466.4|13463.4|13467.3|13464.3|13468.7|13464.4|13465.9|13461.7|147
1625451300000|2021-07-05 02:15:00|13467.2|13464.2|13468.4|13465.4|13470|13465.5|13466.9|13462.4|156
1625451600000|2021-07-05 02:20:00|13468.3|13465.3|13467.6|13464.6|13470.5|13465.8|13467.5|13463.3|101
1625451900000|2021-07-05 02:25:00|13467.3|13464.3|13467|13464|13469.3|13464.9|13466.9|13462.4|113
1625452200000|2021-07-05 02:30:00|13468.5|13462.5|13469.9|13463.9|13469.9|13465.7|13465.1|13460.7|170
1625452500000|2021-07-05 02:35:00|13469.8|13463.8|13468.3|13465.3|13472.2|13468.2|13468.2|13463.6|224
1625452800000|2021-07-05 02:40:00|13468.4|13465.4|13470.3|13467.3|13472.5|13468|13467|13462.6|217
1625453100000|2021-07-05 02:45:00|13470.2|13467.2|13472.1|13466.1|13472.7|13468.4|13469.5|13465.3|167
1625453400000|2021-07-05 02:50:00|13472.2|13466.2|13467.9|13464.9|13472.4|13467.7|13467.3|13462.9|142
1625453700000|2021-07-05 02:55:00|13468|13465|13467.9|13464.9|13468.1|13465.1|13467.7|13464.7|81
1625454000000|2021-07-05 03:00:00|13467.8|13464.8|13465.5|13462.5|13469.3|13465|13465.3|13460.9|120
1625454300000|2021-07-05 03:05:00|13465.4|13462.4|13464.1|13461.1|13466.1|13463.1|13463.8|13460.8|101
1625454600000|2021-07-05 03:10:00|13464.2|13461.2|13464.5|13461.5|13465.8|13461.5|13463.3|13459|100
1625454900000|2021-07-05 03:15:00|13464.4|13461.4|13465.6|13462.6|13467.3|13462.9|13464.3|13459.9|137
1625455200000|2021-07-05 03:20:00|13465.7|13462.7|13466.4|13463.4|13468|13463.5|13465.4|13461.3|116
1625455500000|2021-07-05 03:25:00|13466.3|13463.3|13467.2|13464.2|13470.3|13465.6|13466.3|13462.7|134
1625455800000|2021-07-05 03:30:00|13467.3|13464.3|13469.5|13466.5|13471|13466.6|13466.8|13462.4|138
1625456100000|2021-07-05 03:35:00|13469.4|13466.4|13470.4|13467.4|13472.7|13469.1|13469.4|13465.6|158
1625456400000|2021-07-05 03:40:00|13470.5|13467.5|13471|13465|13471.7|13467.5|13469.4|13465|96
1625456700000|2021-07-05 03:45:00|13471.1|13465.1|13470.6|13464.6|13471.5|13467.1|13468.9|13464.6|114
1625457000000|2021-07-05 03:50:00|13470.7|13464.7|13465.3|13462.3|13470.7|13466.4|13465.1|13460.7|157
1625457300000|2021-07-05 03:55:00|13466.9|13460.9|13469.2|13463.2|13469.2|13464.6|13465.2|13460.6|122
1625457600000|2021-07-05 04:00:00|13469|13463|13469.7|13466.7|13471.4|13466.9|13467.6|13463|119
1625457900000|2021-07-05 04:05:00|13469.6|13466.6|13469.9|13466.9|13471.4|13467|13469.5|13465.4|104
1625458200000|2021-07-05 04:10:00|13469.8|13466.8|13470.2|13467.2|13471.7|13467.2|13469.8|13465.4|61
1625458500000|2021-07-05 04:15:00|13470.1|13467.1|13467.7|13464.7|13472.1|13467.7|13467.6|13463|138
1625458800000|2021-07-05 04:20:00|13467.6|13464.6|13467.1|13464.1|13469.4|13464.9|13467|13462.5|136
1625459100000|2021-07-05 04:25:00|13467.2|13464.2|13467.4|13464.4|13468.8|13464.5|13467|13462.6|80
1625459400000|2021-07-05 04:30:00|13467.3|13464.3|13467.3|13464.3|13467.4|13464.4|13467.1|13464.1|63
1625459700000|2021-07-05 04:35:00|13467.2|13464.2|13467.5|13464.5|13467.6|13464.6|13467.2|13464.2|40
1625460000000|2021-07-05 04:40:00|13467.4|13464.4|13465.9|13462.9|13467.5|13464.5|13465.5|13461.1|120
1625460300000|2021-07-05 04:45:00|13465.8|13462.8|13465|13462|13467.1|13463|13465|13460.7|101
1625460600000|2021-07-05 04:50:00|13464.9|13461.9|13464.9|13461.9|13466.8|13462.3|13464.5|13460.2|98
1625460900000|2021-07-05 04:55:00|13464.8|13461.8|13466.9|13460.9|13467.3|13462.9|13464.7|13460.1|120
1625461200000|2021-07-05 05:00:00|13467.1|13461.1|13466.6|13463.6|13468.1|13463.7|13465.1|13460.8|104
1625461500000|2021-07-05 05:05:00|13466.5|13463.5|13466.8|13463.8|13467|13464|13466.1|13463.1|96
1625461800000|2021-07-05 05:10:00|13466.7|13463.7|13466.6|13463.6|13466.9|13463.9|13466.5|13463.5|76
1625462100000|2021-07-05 05:15:00|13466.7|13463.7|13465.3|13459.3|13466.7|13463.7|13463.7|13459.3|176
1625462400000|2021-07-05 05:20:00|13465.2|13459.2|13465.5|13459.5|13465.6|13461.2|13463.5|13459.2|89
1625462700000|2021-07-05 05:25:00|13465.4|13459.4|13463.7|13460.7|13465.5|13460.9|13463.4|13459|78
1625463000000|2021-07-05 05:30:00|13463.8|13460.8|13464.9|13458.9|13465.2|13460.9|13462.9|13458.5|133
1625463300000|2021-07-05 05:35:00|13463.4|13460.4|13466.8|13460.8|13467.1|13462.9|13463.1|13459.4|145
1625463600000|2021-07-05 05:40:00|13466.9|13460.9|13468.7|13465.7|13470.3|13465.8|13465.3|13460.5|155
1625463900000|2021-07-05 05:45:00|13468.6|13465.6|13467.4|13464.4|13470.6|13466.1|13467.1|13462.7|186
1625464200000|2021-07-05 05:50:00|13467.3|13464.3|13469.2|13466.2|13472.2|13467.8|13467.1|13464.1|108
1625464500000|2021-07-05 05:55:00|13469.3|13466.3|13469.8|13466.8|13471.2|13466.8|13469.2|13464.7|86
1625464800000|2021-07-05 06:00:00|13471.6|13465.6|13468.9|13465.9|13474|13469.3|13468.7|13464.3|235
1625465100000|2021-07-05 06:05:00|13469|13466|13469.6|13463.6|13470.7|13466.2|13467.9|13463.3|142
1625465400000|2021-07-05 06:10:00|13469.7|13463.7|13469.4|13466.4|13471.2|13466.5|13465.2|13460.7|225
1625465700000|2021-07-05 06:15:00|13469.3|13466.3|13467.4|13464.4|13471.5|13467|13467.1|13462.4|207
1625466000000|2021-07-05 06:20:00|13467.3|13464.3|13469.5|13463.5|13470.4|13465.9|13467|13462.4|166
1625466300000|2021-07-05 06:25:00|13469.6|13463.6|13464.7|13461.7|13469.6|13465.2|13464.3|13459.7|169
1625466600000|2021-07-05 06:30:00|13464.8|13461.8|13462|13459|13466|13461.8|13460.8|13456.3|196
1625466900000|2021-07-05 06:35:00|13461.9|13458.9|13460.2|13457.2|13463.7|13459.2|13460|13455.4|223
1625467200000|2021-07-05 06:40:00|13460.4|13457.4|13463.4|13457.4|13464.3|13459.6|13460.4|13456|190
1625467500000|2021-07-05 06:45:00|13463.3|13457.3|13462.5|13456.5|13464.5|13459.9|13460.9|13456.4|180
1625467800000|2021-07-05 06:50:00|13462.4|13456.4|13461.6|13455.6|13462.8|13458.1|13458.9|13454.4|146
1625468100000|2021-07-05 06:55:00|13461.7|13455.7|13458.9|13455.9|13461.7|13457.2|13458.6|13454.1|196
1625468400000|2021-07-05 07:00:00|13459|13456|13461.9|13455.9|13462.7|13458.1|13458.6|13454.4|218
1625468700000|2021-07-05 07:05:00|13462|13456|13464|13461|13466.6|13461.9|13462|13456|246
1625469000000|2021-07-05 07:10:00|13463.9|13460.9|13465.4|13459.4|13465.5|13460.9|13462.2|13457.8|155
1625469300000|2021-07-05 07:15:00|13465.3|13459.3|13463.8|13457.8|13465.7|13461.3|13462.4|13457.8|166
1625469600000|2021-07-05 07:20:00|13463.9|13457.9|13463.7|13457.7|13464.7|13460.2|13461.2|13456.6|149
1625469900000|2021-07-05 07:25:00|13463.6|13457.6|13467|13461|13468.3|13463.8|13463.2|13457.6|151
1625470200000|2021-07-05 07:30:00|13466.9|13460.9|13464.8|13458.8|13467.3|13462.7|13463.2|13458.7|171
1625470500000|2021-07-05 07:35:00|13464.7|13458.7|13460.8|13457.8|13464.7|13459.8|13460.6|13455.9|180
1625470800000|2021-07-05 07:40:00|13460.9|13457.9|13462.7|13459.7|13463.9|13459.7|13459.1|13454.8|221
1625471100000|2021-07-05 07:45:00|13462.5|13459.5|13460.2|13457.2|13463.7|13459.8|13459.7|13456.3|162
1625471400000|2021-07-05 07:50:00|13460.1|13457.1|13459.5|13456.5|13462.5|13458|13459|13454.6|170
1625471700000|2021-07-05 07:55:00|13461|13455|13461.4|13455.4|13463.9|13458.9|13459.4|13454.8|254
1625472000000|2021-07-05 08:00:00|13461.5|13455.5|13461.2|13458.2|13463|13458.2|13460|13455.5|229
1625472300000|2021-07-05 08:05:00|13461.1|13458.1|13457.3|13451.3|13463.1|13458.7|13456.1|13451.3|199
1625472600000|2021-07-05 08:10:00|13457.4|13451.4|13454.1|13451.1|13457.4|13453|13453.9|13449.4|155
1625472900000|2021-07-05 08:15:00|13454.2|13451.2|13454.8|13448.8|13455.5|13451.2|13452.2|13447.6|169
1625473200000|2021-07-05 08:20:00|13454.7|13448.7|13455.3|13449.3|13455.3|13451|13452.5|13447.7|150
1625473500000|2021-07-05 08:25:00|13455.4|13449.4|13455.9|13449.9|13456|13451.4|13452.9|13448.6|146
1625473800000|2021-07-05 08:30:00|13456|13450|13453.9|13450.9|13457.7|13453.3|13453.7|13449.3|187
1625474100000|2021-07-05 08:35:00|13454|13451|13455.3|13452.3|13457.5|13453.6|13453.8|13450.6|144
1625474400000|2021-07-05 08:40:00|13456.8|13450.8|13454.4|13451.4|13457.4|13452.9|13454|13450.3|172
1625474700000|2021-07-05 08:45:00|13454.3|13451.3|13455.6|13452.6|13457.9|13453.2|13454.2|13450.1|137
1625475000000|2021-07-05 08:50:00|13455.4|13452.4|13454.7|13451.7|13457.4|13453.1|13454.2|13449.8|143
1625475300000|2021-07-05 08:55:00|13454.8|13451.8|13456|13453|13458.3|13453.5|13454.2|13449.6|170
1625475600000|2021-07-05 09:00:00|13455.8|13452.8|13457|13454|13458.4|13454.2|13455.1|13451|183
1625475900000|2021-07-05 09:05:00|13456.9|13453.9|13457.7|13454.7|13459.3|13455.5|13456.8|13453|119
1625476200000|2021-07-05 09:10:00|13457.6|13454.6|13458.3|13452.3|13458.3|13455.1|13456.5|13452.1|115
1625476500000|2021-07-05 09:15:00|13458.2|13452.2|13457.2|13454.2|13458.2|13454.4|13456.4|13452.2|103
1625476800000|2021-07-05 09:20:00|13457.3|13454.3|13456.6|13453.6|13458.3|13454.3|13456.1|13451.6|143
1625477100000|2021-07-05 09:25:00|13456.5|13453.5|13454.8|13451.8|13458|13453.7|13454.5|13450.4|142
1625477400000|2021-07-05 09:30:00|13454.9|13451.9|13454.7|13451.7|13456.8|13452.8|13454.5|13450.8|144
1625477700000|2021-07-05 09:35:00|13454.8|13451.8|13452.8|13449.8|13456|13451.8|13452.8|13448.6|148
1625478000000|2021-07-05 09:40:00|13452.9|13449.9|13449.9|13446.9|13453.7|13450.2|13449.3|13444.9|178
1625478300000|2021-07-05 09:45:00|13450|13447|13451.1|13448.1|13452.7|13448.9|13449.6|13445.8|171
1625478600000|2021-07-05 09:50:00|13451|13448|13451.3|13448.3|13452.9|13448.5|13450.5|13446.9|140
1625478900000|2021-07-05 09:55:00|13451.4|13448.4|13451.1|13448.1|13451.6|13448.6|13450.2|13447.2|131
1625479200000|2021-07-05 10:00:00|13451|13448|13451.4|13448.4|13453|13448.6|13449.6|13445.5|193
1625479500000|2021-07-05 10:05:00|13451.3|13448.3|13452.5|13449.5|13453.9|13449.6|13451|13446.6|115
1625479800000|2021-07-05 10:10:00|13452.6|13449.6|13450.9|13447.9|13453.6|13449.8|13450.9|13447|168
1625480100000|2021-07-05 10:15:00|13451|13448|13453.5|13450.5|13453.9|13450.8|13451|13447.6|126
1625480400000|2021-07-05 10:20:00|13453.6|13450.6|13453.9|13450.9|13455.3|13450.9|13452.6|13449.1|136
1625480700000|2021-07-05 10:25:00|13453.8|13450.8|13451.7|13448.7|13454|13451|13451|13446.5|148
1625481000000|2021-07-05 10:30:00|13451.6|13448.6|13451.3|13448.3|13454|13449.6|13451.2|13447|152
1625481300000|2021-07-05 10:35:00|13451.2|13448.2|13450.3|13447.3|13452.6|13448.6|13450.2|13445.9|137
1625481600000|2021-07-05 10:40:00|13450.2|13447.2|13448.6|13445.6|13450.2|13447.2|13448.3|13445.3|131
1625481900000|2021-07-05 10:45:00|13448.5|13445.5|13450.7|13444.7|13450.7|13445.8|13446.4|13442|163
1625482200000|2021-07-05 10:50:00|13450.6|13444.6|13449.5|13443.5|13450.8|13446|13448.1|13443.2|155
1625482500000|2021-07-05 10:55:00|13449.8|13443.8|13447.3|13444.3|13450.9|13446.2|13446.7|13442.2|186
1625482800000|2021-07-05 11:00:00|13447.5|13444.5|13447.7|13444.7|13449.7|13445.1|13447.2|13442.7|171
1625483100000|2021-07-05 11:05:00|13447.8|13444.8|13447.5|13444.5|13449.4|13445|13446.7|13442.2|179
1625483400000|2021-07-05 11:10:00|13447.4|13444.4|13447.9|13444.9|13449.5|13445.4|13446.3|13442.6|180
1625483700000|2021-07-05 11:15:00|13449.3|13443.3|13449.9|13446.9|13451.2|13447.1|13447.2|13443.1|120
1625484000000|2021-07-05 11:20:00|13450|13447|13448.9|13445.9|13450.4|13447|13448.5|13444.2|139
1625484300000|2021-07-05 11:25:00|13448.8|13445.8|13449.2|13446.2|13450.9|13446.5|13448.5|13444|149
1625484600000|2021-07-05 11:30:00|13449.3|13446.3|13449.3|13446.3|13450.7|13446.5|13448.9|13444.6|104
1625484900000|2021-07-05 11:35:00|13449.4|13446.4|13453.3|13447.3|13454.5|13450.2|13448.9|13444.3|181
1625485200000|2021-07-05 11:40:00|13453.2|13447.2|13453.4|13450.4|13455.4|13451.4|13451.7|13447.2|165
1625485500000|2021-07-05 11:45:00|13453.5|13450.5|13451.1|13448.1|13454.4|13450.5|13450.6|13446.3|178
1625485800000|2021-07-05 11:50:00|13451.2|13448.2|13451.1|13448.1|13452.3|13448.5|13450.6|13446.3|91
1625486100000|2021-07-05 11:55:00|13451.2|13448.2|13452|13449|13452.6|13449.1|13450.3|13446.5|131
1625486400000|2021-07-05 12:00:00|13452.1|13449.1|13451|13448|13453.5|13449.1|13450.6|13446.8|147
1625486700000|2021-07-05 12:05:00|13450.9|13447.9|13450.9|13447.9|13452.7|13448.1|13450.2|13446|121
1625487000000|2021-07-05 12:10:00|13450.8|13447.8|13453|13447|13454|13449.7|13450.7|13446.2|122
1625487300000|2021-07-05 12:15:00|13453.1|13447.1|13455.2|13449.2|13456.9|13452.4|13452.5|13446.9|232
1625487600000|2021-07-05 12:20:00|13455.1|13449.1|13454.9|13448.9|13455.3|13450.8|13452.2|13447.6|183
1625487900000|2021-07-05 12:25:00|13454.8|13448.8|13452|13449|13455.1|13450.5|13451.9|13447.4|155
1625488200000|2021-07-05 12:30:00|13452.1|13449.1|13453.4|13447.4|13454|13449.1|13451.8|13447.3|148
1625488500000|2021-07-05 12:35:00|13453.3|13447.3|13452.5|13446.5|13454.9|13450.5|13450.5|13446|207
1625488800000|2021-07-05 12:40:00|13452.4|13446.4|13452.9|13449.9|13455|13450.4|13451.1|13446.4|124
1625489100000|2021-07-05 12:45:00|13452.8|13449.8|13452.8|13446.8|13454.1|13450.1|13451|13446.4|198
1625489400000|2021-07-05 12:50:00|13452.7|13446.7|13450.6|13447.6|13452.9|13448.3|13450.6|13446.2|148
1625489700000|2021-07-05 12:55:00|13450.7|13447.7|13451|13448|13452.6|13448.1|13450.7|13446.1|121
1625490000000|2021-07-05 13:00:00|13450.9|13447.9|13455|13449|13455.2|13450.9|13450.9|13446.5|140
1625490300000|2021-07-05 13:05:00|13455.1|13449.1|13453.3|13447.3|13455.4|13450.6|13451.5|13446.6|178
1625490600000|2021-07-05 13:10:00|13453.2|13447.2|13453.4|13447.4|13453.4|13448.5|13450.9|13446.4|130
1625490900000|2021-07-05 13:15:00|13453.3|13447.3|13454.4|13448.4|13455.1|13450.5|13452.6|13447.3|199
1625491200000|2021-07-05 13:20:00|13454.5|13448.5|13454.5|13448.5|13455.5|13450.5|13452.1|13447.7|149
1625491500000|2021-07-05 13:25:00|13454.6|13448.6|13456.5|13450.5|13456.8|13452.2|13452.9|13448.4|138
1625491800000|2021-07-05 13:30:00|13456.6|13450.6|13454.8|13448.8|13456.6|13452.1|13453|13448.4|90
1625492100000|2021-07-05 13:35:00|13454.7|13448.7|13453.8|13450.8|13455.6|13450.8|13452.6|13447.9|134
1625492400000|2021-07-05 13:40:00|13453.7|13450.7|13453.7|13447.7|13455.4|13450.8|13452.3|13447.7|112
1625492700000|2021-07-05 13:45:00|13453.8|13447.8|13454.6|13448.6|13454.6|13450.1|13452.4|13447.7|134
1625493000000|2021-07-05 13:50:00|13454.5|13448.5|13454.2|13448.2|13454.7|13450.2|13452.4|13448|116
1625493300000|2021-07-05 13:55:00|13454.3|13448.3|13453.9|13447.9|13455.1|13450.8|13452.5|13447.7|182
1625493600000|2021-07-05 14:00:00|13453.8|13447.8|13455.3|13449.3|13455.8|13450.2|13452.6|13447.4|158
1625493900000|2021-07-05 14:05:00|13455.2|13449.2|13458.6|13452.6|13458.9|13452.9|13453.8|13449.2|123
1625494200000|2021-07-05 14:10:00|13458.5|13452.5|13457|13454|13459.8|13455.2|13457|13451.9|161
1625494500000|2021-07-05 14:15:00|13457.1|13454.1|13458.2|13455.2|13459.6|13455.3|13457.1|13452.7|130
1625494800000|2021-07-05 14:20:00|13458.1|13455.1|13457|13454|13459.6|13455.2|13456.6|13452.1|151
1625495100000|2021-07-05 14:25:00|13457.1|13454.1|13458.7|13452.7|13458.8|13454.3|13457|13452.4|120
1625495400000|2021-07-05 14:30:00|13458.8|13452.8|13458.9|13452.9|13459.7|13455.2|13457|13452.6|169
1625495700000|2021-07-05 14:35:00|13458.8|13452.8|13457.5|13454.5|13459.8|13455.1|13457.5|13452.8|151
1625496000000|2021-07-05 14:40:00|13457.4|13454.4|13458.8|13452.8|13459.2|13454.6|13457.4|13452.8|82
1625496300000|2021-07-05 14:45:00|13458.9|13452.9|13457.9|13451.9|13458.9|13454.4|13456.3|13451.9|152
1625496600000|2021-07-05 14:50:00|13458|13452|13455.9|13449.9|13458.1|13453.5|13454.4|13449.9|142
1625496900000|2021-07-05 14:55:00|13456|13450|13455|13449|13456|13451.5|13452.8|13448.2|140
1625497200000|2021-07-05 15:00:00|13454.9|13448.9|13455.5|13449.5|13455.6|13451.1|13452.6|13447.9|160
1625497500000|2021-07-05 15:05:00|13455.4|13449.4|13454.9|13448.9|13455.5|13451.1|13453.5|13448.8|118
1625497800000|2021-07-05 15:10:00|13454.8|13448.8|13453.1|13450.1|13454.9|13450.3|13453|13448.6|82
1625498100000|2021-07-05 15:15:00|13453.2|13450.2|13453.6|13447.6|13455.4|13450.4|13451.9|13447.4|111
1625498400000|2021-07-05 15:20:00|13453.7|13447.7|13453.6|13447.6|13454.1|13449.5|13452|13447.6|101
1625498700000|2021-07-05 15:25:00|13453.7|13447.7|13453.9|13447.9|13454|13449.6|13452.2|13447.6|86
1625499000000|2021-07-05 15:30:00|13452.3|13449.3|13455.3|13449.3|13455.4|13450.2|13452.1|13447.6|114
1625499300000|2021-07-05 15:35:00|13455.2|13449.2|13453.7|13447.7|13455.4|13450.8|13453.2|13447.7|98
1625499600000|2021-07-05 15:40:00|13453.8|13447.8|13453.2|13447.2|13453.9|13449.5|13451.6|13447.2|91
1625499900000|2021-07-05 15:45:00|13453.3|13447.3|13453.7|13447.7|13453.9|13449.3|13451.6|13447.2|101
1625500200000|2021-07-05 15:50:00|13453.8|13447.8|13454.5|13448.5|13454.5|13450|13452|13447.5|83
1625500500000|2021-07-05 15:55:00|13454.4|13448.4|13454.3|13448.3|13454.6|13450.1|13452.7|13448.3|132
1625500800000|2021-07-05 16:00:00|13454.4|13448.4|13453.6|13447.6|13454.5|13449.4|13452|13447.4|115
1625501100000|2021-07-05 16:05:00|13453.5|13447.5|13452.2|13449.2|13453.8|13449.2|13452.1|13447.5|77
1625501400000|2021-07-05 16:10:00|13453.8|13447.8|13453.4|13447.4|13453.8|13449.1|13451.9|13447.3|82
1625501700000|2021-07-05 16:15:00|13453.5|13447.5|13453.3|13447.3|13453.5|13448.9|13451.5|13447|69
1625502000000|2021-07-05 16:20:00|13453.2|13447.2|13453.3|13447.3|13453.5|13449|13451.5|13446.8|63
1625502300000|2021-07-05 16:25:00|13453.4|13447.4|13452.7|13446.7|13453.5|13447.5|13449.6|13444.8|142
1625502600000|2021-07-05 16:30:00|13452.8|13446.8|13452.8|13446.8|13453|13448.5|13451.1|13446.7|80
1625502900000|2021-07-05 16:35:00|13452.9|13446.9|13453|13447|13453.2|13448.6|13451.3|13446.8|66
1625503200000|2021-07-05 16:40:00|13451.5|13448.5|13451.4|13448.4|13453.3|13448.5|13451.4|13446.9|52
1625503500000|2021-07-05 16:45:00|13451.5|13448.5|13451.4|13448.4|13453.2|13448.6|13451.4|13446.9|50
1625503800000|2021-07-05 16:50:00|13452.9|13446.9|13452.6|13446.6|13453.2|13448.7|13451.4|13446.6|41
1625504100000|2021-07-05 16:55:00|13452.7|13446.7|13452.3|13446.3|13452.7|13448.2|13450.7|13446.2|58
1625504400000|2021-07-05 17:00:00|13452.2|13446.2|13452.2|13446.2|13452.3|13447.7|13450.3|13445.6|125
1625504700000|2021-07-05 17:05:00|13452.3|13446.3|13452|13446|13452.3|13447.9|13450.4|13445.7|95
1625505000000|2021-07-05 17:10:00|13452.2|13446.2|13451.9|13445.9|13452.2|13447.6|13450.4|13445.6|87
1625505300000|2021-07-05 17:15:00|13452.1|13446.1|13451.7|13445.7|13452.3|13447.5|13450.5|13445.6|82
1625505600000|2021-07-05 17:20:00|13451.8|13445.8|13449.9|13446.9|13452.1|13447.4|13449.7|13445.2|68
1625505900000|2021-07-05 17:25:00|13449.8|13446.8|13451.4|13445.4|13451.5|13447|13449.7|13445.2|95
1625506200000|2021-07-05 17:30:00|13451.5|13445.5|13451.4|13445.4|13451.5|13447|13449.7|13445.2|91
1625506500000|2021-07-05 17:35:00|13451.5|13445.5|13451.4|13445.4|13451.5|13447|13449.9|13445.1|80
1625506800000|2021-07-05 17:40:00|13451.5|13445.5|13451.5|13445.5|13451.6|13447|13449.6|13445.1|99
1625507100000|2021-07-05 17:45:00|13451.6|13445.6|13451.4|13445.4|13451.6|13447|13449.7|13445.2|84
1625507400000|2021-07-05 17:50:00|13451.5|13445.5|13449.8|13446.8|13451.6|13447|13449.7|13445.3|89
1625507700000|2021-07-05 17:55:00|13449.7|13446.7|13450|13447|13451.7|13447.1|13449.7|13445.3|90
1625508000000|2021-07-05 18:00:00|13450.1|13447.1|13449.9|13446.9|13450.1|13447.1|13449.6|13446.6|90
1625508300000|2021-07-05 18:05:00|13449.7|13446.7|13451.1|13445.1|13451.3|13447|13449.3|13444.9|129
1625508600000|2021-07-05 18:10:00|13450.9|13444.9|13450.8|13444.8|13451|13446.5|13449.2|13444.7|117
1625508900000|2021-07-05 18:15:00|13450.9|13444.9|13449.3|13446.3|13451|13446.7|13449.3|13444.7|101
1625509200000|2021-07-05 18:20:00|13449.4|13446.4|13451.2|13445.2|13451.4|13446.7|13449.2|13444.9|48
1625509500000|2021-07-05 18:25:00|13449.6|13446.6|13449.5|13446.5|13451.3|13446.7|13449.3|13444.9|79
1625509800000|2021-07-05 18:30:00|13449.4|13446.4|13449.7|13446.7|13451.3|13446.8|13449.4|13445.2|34
1625510100000|2021-07-05 18:35:00|13449.8|13446.8|13449.6|13446.6|13451.3|13447.1|13449.6|13445.1|60
1625510400000|2021-07-05 18:40:00|13449.7|13446.7|13449.6|13446.6|13451.1|13446.7|13449.6|13445|8
1625510700000|2021-07-05 18:45:00|13449.5|13446.5|13451.5|13445.5|13451.5|13447|13449.5|13445.1|55
1625511000000|2021-07-05 18:50:00|13450|13447|13450|13447|13451.5|13447.2|13449.8|13445.3|57
1625511300000|2021-07-05 18:55:00|13449.9|13446.9|13449.9|13446.9|13451.6|13446.9|13449.5|13445|101
1625511600000|2021-07-05 19:00:00|13449.7|13446.7|13451.3|13445.3|13451.5|13446.9|13449.6|13445|123
1625511900000|2021-07-05 19:05:00|13451.4|13445.4|13451.7|13445.7|13451.9|13447.2|13450.1|13445|82
1625512200000|2021-07-05 19:10:00|13451.6|13445.6|13451.9|13445.9|13451.9|13447.2|13449.8|13445.3|48
1625512500000|2021-07-05 19:15:00|13451.8|13445.8|13451.4|13445.4|13452|13447.3|13450.1|13445.4|37
1625512800000|2021-07-05 19:20:00|13451.2|13445.2|13451.8|13445.8|13451.8|13447|13449.7|13445.2|62
1625513100000|2021-07-05 19:25:00|13451.7|13445.7|13452|13446|13452.3|13447.6|13450.4|13445.6|97
1625513400000|2021-07-05 19:30:00|13452.1|13446.1|13452.1|13446.1|13452.4|13446.4|13451.6|13445.6|85
1625513700000|2021-07-05 19:35:00|13452|13446|13451.9|13445.9|13452.4|13446.4|13451.5|13445.5|84
1625514000000|2021-07-05 19:40:00|13452|13446|13451.9|13445.9|13452.3|13446.3|13451.7|13445.7|61
1625514300000|2021-07-05 19:45:00|13452.3|13446.3|13451.8|13445.8|13452.4|13446.4|13451.7|13445.7|71
1625514600000|2021-07-05 19:50:00|13451.7|13445.7|13452.1|13446.1|13452.2|13446.2|13451.5|13445.5|81
1625514900000|2021-07-05 19:55:00|13452|13446|13452.6|13446.6|13452.9|13446.9|13451.5|13445.5|113
1625515200000|2021-07-05 20:00:00|13452.2|13446.2|13452.6|13446.6|13453.1|13447.1|13451.7|13445.7|207
1625515500000|2021-07-05 20:05:00|13452.8|13446.8|13452.3|13446.3|13453.3|13447.3|13452.2|13446.2|158
1625515800000|2021-07-05 20:10:00|13452.2|13446.2|13452.6|13446.6|13453.2|13447.2|13452.2|13446.2|114
1625516100000|2021-07-05 20:15:00|13452.5|13446.5|13452.4|13446.4|13453|13447|13451.9|13445.9|98
1625516400000|2021-07-05 20:20:00|13452.3|13446.3|13452.6|13446.6|13453.4|13447.4|13451.8|13445.8|83
1625516700000|2021-07-05 20:25:00|13452.5|13446.5|13452.8|13446.8|13453.1|13447.1|13451.7|13445.7|82
1625517000000|2021-07-05 20:30:00|13452.9|13446.9|13452.3|13446.3|13453|13447|13451.9|13445.9|70
1625517300000|2021-07-05 20:35:00|13452.4|13446.4|13452.4|13446.4|13453.3|13447.3|13451.5|13445.5|82
1625517600000|2021-07-05 20:40:00|13452.1|13446.1|13452.4|13446.4|13453.3|13447.3|13452.1|13446.1|72
1625517900000|2021-07-05 20:45:00|13452.6|13446.6|13457|13449.1|13457.6|13451.4|13451.9|13445.9|153
1625518200000|2021-07-05 20:50:00|13457.2|13449.2|13457.7|13448.5|13458.3|13449.5|13456.3|13447.2|143
1625518500000|2021-07-05 20:55:00|13457.4|13448.8|13458.6|13446.8|13458.7|13449.7|13456.9|13446.1|166
1625518800000|2021-07-05 21:00:00|13458.5|13446.6|13459.5|13444.5|13459.5|13446.6|13457.7|13444|38
1625519100000|2021-07-05 21:05:00|13457.1|13442.1|13458.3|13443.3|13460.2|13445.2|13455.7|13440.7|70
1625519400000|2021-07-05 21:10:00|13458.2|13443.2|13458.4|13443.4|13459.6|13444.6|13457.9|13442.9|59
1625519700000|2021-07-05 21:15:00|13457.5|13442.5|13458.6|13443.6|13459.7|13444.7|13457.5|13442.5|68
1625520000000|2021-07-05 21:20:00|13458.8|13443.8|13458.9|13443.9|13459.8|13444.8|13457.7|13442.7|42
1625520300000|2021-07-05 21:25:00|13459.7|13444.7|13459.1|13444.1|13459.7|13444.7|13457.6|13442.6|73
1625520600000|2021-07-05 21:30:00|13458.5|13443.5|13450.3|13440.9|13459.6|13444.6|13449.4|13439.7|240
1625520900000|2021-07-05 21:35:00|13450|13440.8|13449.5|13442.1|13450.4|13442.9|13448.9|13440.8|122
1625521200000|2021-07-05 21:40:00|13449.4|13442.6|13449.5|13442|13449.7|13442.9|13448.5|13441.6|75
1625521500000|2021-07-05 21:45:00|13449.6|13441.8|13449.7|13442.1|13450.6|13442.9|13449|13441.6|99
1625521800000|2021-07-05 21:50:00|13449.1|13442.3|13457.7|13442.8|13459.5|13444.5|13449.1|13442.1|180
1625522100000|2021-07-05 21:55:00|13458.5|13443.5|13458.7|13443.7|13460.9|13445.9|13457.2|13442.7|105
1625522400000|2021-07-05 22:00:00|13459.2|13444.2|13456.3|13448.9|13459.8|13449.1|13456|13442.1|208
1625522700000|2021-07-05 22:05:00|13456.6|13449.2|13456.2|13449.1|13456.8|13449.4|13455.6|13447.5|151
1625523000000|2021-07-05 22:10:00|13456.1|13448|13455.7|13448.8|13456.5|13449.6|13455.5|13447.3|89
1625523300000|2021-07-05 22:15:00|13455.8|13448.1|13455.7|13449.5|13456.8|13449.8|13455.3|13447.3|97
1625523600000|2021-07-05 22:20:00|13455.8|13449.6|13455.5|13449.1|13456.2|13449.7|13455.1|13447.7|119
1625523900000|2021-07-05 22:25:00|13455.4|13448.8|13453.3|13447.3|13455.7|13449.5|13450.5|13444.5|206
1625524200000|2021-07-05 22:30:00|13453.4|13447.4|13453.8|13447.8|13453.9|13447.9|13453.1|13447.1|104
1625524500000|2021-07-05 22:35:00|13453.7|13447.7|13451.8|13445.8|13454.2|13448.2|13451.5|13445.5|116
1625524800000|2021-07-05 22:40:00|13451.7|13445.7|13450.3|13444.3|13452.1|13446.1|13450.1|13444.1|111
1625525100000|2021-07-05 22:45:00|13450.5|13444.5|13450.5|13444.5|13450.9|13444.9|13449.9|13443.9|96
1625525400000|2021-07-05 22:50:00|13450.4|13444.4|13450.2|13444.2|13451.1|13445.1|13450|13444|102
1625525700000|2021-07-05 22:55:00|13450.4|13444.4|13449.9|13443.9|13450.7|13444.7|13449.3|13443.3|75
1625526000000|2021-07-05 23:00:00|13450.1|13444.1|13450.3|13447.3|13452.4|13447.6|13450.1|13444.1|85
1625526300000|2021-07-05 23:05:00|13450.4|13447.4|13450.3|13444.3|13452.5|13447.4|13450.1|13444.1|94
1625526600000|2021-07-05 23:10:00|13450.2|13444.2|13449.9|13443.9|13450.8|13445.2|13448.1|13443.5|87
1625526900000|2021-07-05 23:15:00|13449.8|13443.8|13449.3|13443.3|13450|13445.2|13447.9|13443.2|80
1625527200000|2021-07-05 23:20:00|13449.1|13443.1|13448.5|13445.5|13450.3|13445.8|13447.5|13443|78
1625527500000|2021-07-05 23:25:00|13448.4|13445.4|13449.7|13443.7|13449.9|13445.6|13448.1|13443.4|65
1625527800000|2021-07-05 23:30:00|13449.6|13443.6|13450|13444|13450.5|13445.4|13448.1|13442.8|76
1625528100000|2021-07-05 23:35:00|13450.1|13444.1|13448.9|13445.9|13450.5|13446.1|13448.2|13444|58
1625528400000|2021-07-05 23:40:00|13449|13446|13450.2|13444.2|13450.5|13446|13448.7|13444.1|51
1625528700000|2021-07-05 23:45:00|13450.1|13444.1|13449.3|13443.3|13450.4|13445.8|13447.7|13443|76
1625529000000|2021-07-05 23:50:00|13449.2|13443.2|13448.5|13445.5|13450.1|13445.5|13447.6|13443.1|60
1625529300000|2021-07-05 23:55:00|13448.4|13445.4|13453.2|13447.2|13453.7|13447.7|13448.3|13443.8|106
1625529600000|2021-07-06 00:00:00|13453.1|13447.1|13453.5|13450.5|13455.7|13451.7|13451.6|13447.1|213
1625529900000|2021-07-06 00:05:00|13453.4|13450.4|13451.1|13448.1|13454.7|13451.7|13451|13448|158
1625530200000|2021-07-06 00:10:00|13450.9|13447.9|13450.7|13447.7|13452.5|13448.3|13448.8|13445.8|130
1625530500000|2021-07-06 00:15:00|13450.6|13447.6|13453|13450|13453.2|13450.2|13450.4|13447.4|126
1625530800000|2021-07-06 00:20:00|13453.1|13450.1|13452.5|13449.5|13455.1|13452.1|13452|13449|119
1625531100000|2021-07-06 00:25:00|13452.2|13449.2|13456.1|13453.1|13457.5|13453.1|13452.2|13448.3|88
1625531400000|2021-07-06 00:30:00|13456.2|13453.2|13457.5|13451.5|13457.5|13453.2|13453.8|13449.4|157
1625531700000|2021-07-06 00:35:00|13457.7|13451.7|13453.8|13450.8|13458.1|13454|13453.3|13448.9|111
1625532000000|2021-07-06 00:40:00|13453.9|13450.9|13456.3|13450.3|13457.2|13452.8|13453.8|13449.2|110
1625532300000|2021-07-06 00:45:00|13456.2|13450.2|13453.2|13450.2|13456.3|13452.1|13453.1|13448.6|106
1625532600000|2021-07-06 00:50:00|13453.1|13450.1|13456.6|13450.6|13456.6|13452.2|13451.2|13446.2|179
1625532900000|2021-07-06 00:55:00|13457.1|13451.1|13456.8|13450.8|13457.2|13452.6|13454.9|13450|151
1625533200000|2021-07-06 01:00:00|13457.1|13451.1|13455.6|13452.6|13459.9|13455.8|13455.1|13451|187
1625533500000|2021-07-06 01:05:00|13455.5|13452.5|13457.7|13454.7|13459.3|13454.9|13454.9|13450.8|119
1625533800000|2021-07-06 01:10:00|13457.6|13454.6|13461.1|13455.1|13461.9|13456.1|13457.5|13453.8|138
1625534100000|2021-07-06 01:15:00|13461|13455|13458.6|13452.6|13461|13455|13456.7|13452.2|145
1625534400000|2021-07-06 01:20:00|13457|13454|13457.8|13454.8|13459.4|13454.8|13456.8|13452.8|112
1625534700000|2021-07-06 01:25:00|13457.9|13454.9|13455.3|13452.3|13458.8|13455|13454.8|13450.3|119
1625535000000|2021-07-06 01:30:00|13455.2|13452.2|13456.3|13453.3|13457.3|13454.3|13455.2|13451.1|149
1625535300000|2021-07-06 01:35:00|13456.2|13453.2|13455.6|13452.6|13457.9|13453.5|13455.1|13451.7|143
1625535600000|2021-07-06 01:40:00|13455.5|13452.5|13455.9|13452.9|13457.4|13453|13454.9|13451.4|90
1625535900000|2021-07-06 01:45:00|13456|13453|13453.9|13450.9|13456.1|13453.1|13453.8|13450.8|77
1625536200000|2021-07-06 01:50:00|13453.8|13450.8|13450.4|13447.4|13454.9|13451.3|13450.3|13446|115
1625536500000|2021-07-06 01:55:00|13450.6|13447.6|13449.9|13446.9|13452.2|13447.7|13449.8|13445.5|124
1625536800000|2021-07-06 02:00:00|13449.8|13446.8|13445.4|13442.4|13451.6|13447.2|13445.2|13440.7|184
1625537100000|2021-07-06 02:05:00|13445.3|13442.3|13449.9|13443.9|13450|13445.9|13445.3|13440.6|170
1625537400000|2021-07-06 02:10:00|13448.7|13445.7|13446|13443|13450|13445.7|13445.2|13441.3|185
1625537700000|2021-07-06 02:15:00|13445.9|13442.9|13450.1|13447.1|13450.1|13447.1|13445.8|13441.4|127
1625538000000|2021-07-06 02:20:00|13450|13447|13449.6|13446.6|13451.8|13448.3|13449.1|13444.9|128
1625538300000|2021-07-06 02:25:00|13449.5|13446.5|13450.2|13447.2|13451.5|13447.2|13449.4|13445|100
1625538600000|2021-07-06 02:30:00|13450.1|13447.1|13451.9|13448.9|13453.5|13449|13449.9|13446.4|81
1625538900000|2021-07-06 02:35:00|13452|13449|13454.5|13451.5|13454.5|13451.5|13451.3|13447.8|144
1625539200000|2021-07-06 02:40:00|13454.3|13451.3|13453.2|13450.2|13457.4|13452.8|13451.4|13447.2|173
1625539500000|2021-07-06 02:45:00|13453.3|13450.3|13453.7|13447.7|13455.7|13451.2|13452.1|13447.6|118
1625539800000|2021-07-06 02:50:00|13453.8|13447.8|13450.1|13447.1|13453.8|13449.2|13448.9|13444.5|168
1625540100000|2021-07-06 02:55:00|13451.7|13445.7|13448.6|13445.6|13451.7|13447.2|13448|13444.4|122
1625540400000|2021-07-06 03:00:00|13448.5|13445.5|13452.8|13446.8|13454.6|13449.9|13448.4|13444.4|144
1625540700000|2021-07-06 03:05:00|13452.7|13446.7|13451.4|13445.4|13454.7|13450.6|13449.5|13445.2|138
1625541000000|2021-07-06 03:10:00|13451.5|13445.5|13446.1|13443.1|13451.5|13446.4|13445.4|13441|169
1625541300000|2021-07-06 03:15:00|13446.2|13443.2|13446|13443|13447.6|13443.4|13445.9|13441.4|95
1625541600000|2021-07-06 03:20:00|13446.1|13443.1|13448.3|13442.3|13448.5|13444.2|13445.9|13441.6|90
1625541900000|2021-07-06 03:25:00|13448.1|13442.1|13446.7|13443.7|13448.7|13444.3|13446.5|13442.1|94
1625542200000|2021-07-06 03:30:00|13446.9|13443.9|13447.8|13441.8|13449.6|13445.1|13446|13441.8|159
1625542500000|2021-07-06 03:35:00|13447.9|13441.9|13445.6|13442.6|13448.8|13444.6|13445.6|13441|188
1625542800000|2021-07-06 03:40:00|13445.7|13442.7|13444.1|13441.1|13447.4|13442.9|13443.9|13439.5|90
1625543100000|2021-07-06 03:45:00|13444|13441|13444.4|13441.4|13446.6|13442|13443.6|13438.5|134
1625543400000|2021-07-06 03:50:00|13444.1|13441.1|13445.3|13439.3|13446.1|13441.5|13443.7|13439.2|127
1625543700000|2021-07-06 03:55:00|13445.2|13439.2|13443|13440|13445.3|13441.1|13442.5|13437.9|120
1625544000000|2021-07-06 04:00:00|13442.9|13439.9|13443|13440|13444.7|13440.4|13441.8|13437.4|121
1625544300000|2021-07-06 04:05:00|13442.9|13439.9|13443.7|13440.7|13445.4|13441.1|13442.9|13439|79
1625544600000|2021-07-06 04:10:00|13443.8|13440.8|13451.1|13445.1|13452.6|13446.7|13443.6|13439.4|162
1625544900000|2021-07-06 04:15:00|13451|13445|13447.1|13444.1|13451|13445|13446.9|13442.9|105
1625545200000|2021-07-06 04:20:00|13447.2|13444.2|13447.4|13441.4|13449.4|13444.7|13445.7|13441.4|134
1625545500000|2021-07-06 04:25:00|13447.5|13441.5|13446.3|13440.3|13447.7|13443|13444.3|13439.7|126
1625545800000|2021-07-06 04:30:00|13446.4|13440.4|13444.8|13438.8|13448.8|13442.8|13444.4|13438.4|303
1625546100000|2021-07-06 04:35:00|13445.1|13439.1|13450.2|13444.2|13450.3|13444.9|13442.9|13438.7|216
1625546400000|2021-07-06 04:40:00|13450.4|13444.4|13447.7|13441.7|13450.7|13446.1|13445.7|13441.4|179
1625546700000|2021-07-06 04:45:00|13446.1|13443.1|13444|13441|13446.9|13443.1|13444|13439.6|119
1625547000000|2021-07-06 04:50:00|13444.1|13441.1|13441.8|13438.8|13445.7|13441.1|13441.5|13437.1|123
1625547300000|2021-07-06 04:55:00|13441.7|13438.7|13442.5|13439.5|13445.3|13440.7|13441.6|13437.1|137
1625547600000|2021-07-06 05:00:00|13442.4|13439.4|13440.2|13437.2|13443.3|13439.6|13439.9|13435.5|172
1625547900000|2021-07-06 05:05:00|13440.3|13437.3|13438.9|13435.9|13441.5|13437.4|13437.5|13433.4|141
1625548200000|2021-07-06 05:10:00|13439|13436|13436.9|13433.9|13439.7|13436|13436.7|13432.1|128
1625548500000|2021-07-06 05:15:00|13437.2|13434.2|13434.3|13431.3|13440.3|13435.7|13434.1|13429.7|200
1625548800000|2021-07-06 05:20:00|13434.2|13431.2|13436.1|13433.1|13437.8|13433.2|13434.1|13429.9|138
1625549100000|2021-07-06 05:25:00|13436|13433|13436.8|13433.8|13439.2|13434.7|13435.8|13431.4|123
1625549400000|2021-07-06 05:30:00|13436.9|13433.9|13434.9|13431.9|13438.4|13434.1|13434.6|13430.3|157
1625549700000|2021-07-06 05:35:00|13434.8|13431.8|13435.5|13429.5|13436.9|13432.4|13434.1|13429.5|150
1625550000000|2021-07-06 05:40:00|13435.3|13429.3|13433.2|13430.2|13435.8|13431.1|13432.4|13428.1|147
1625550300000|2021-07-06 05:45:00|13434.7|13428.7|13432.7|13429.7|13434.7|13430.1|13430.7|13426.4|188
1625550600000|2021-07-06 05:50:00|13432.8|13429.8|13433.6|13427.6|13435.9|13431.4|13431.7|13427.5|200
1625550900000|2021-07-06 05:55:00|13432.1|13429.1|13431.4|13425.4|13434.1|13429.6|13430.1|13425.3|180
1625551200000|2021-07-06 06:00:00|13431.2|13425.2|13429.7|13426.7|13433.5|13428.9|13429.5|13425.1|272
1625551500000|2021-07-06 06:05:00|13429.8|13426.8|13428.7|13422.7|13431.5|13426.8|13426.8|13422.5|201
1625551800000|2021-07-06 06:10:00|13428.4|13422.4|13429.2|13423.2|13429.8|13425.3|13426.7|13422|169
1625552100000|2021-07-06 06:15:00|13429.1|13423.1|13429.6|13423.6|13431.7|13427|13427.2|13422.6|196
1625552400000|2021-07-06 06:20:00|13429.5|13423.5|13429.9|13426.9|13431.8|13427.5|13428.3|13423.5|212
1625552700000|2021-07-06 06:25:00|13430|13427|13428|13425|13430.7|13427|13427.9|13423.3|188
1625553000000|2021-07-06 06:30:00|13427.9|13424.9|13428|13425|13430.8|13426.4|13427.8|13423.2|157
1625553300000|2021-07-06 06:35:00|13428.1|13425.1|13431.5|13425.5|13432.9|13428.4|13428|13425|212
1625553600000|2021-07-06 06:40:00|13431.6|13425.6|13431.4|13428.4|13435.2|13430.1|13431.1|13425.6|232
1625553900000|2021-07-06 06:45:00|13431.5|13428.5|13433.8|13430.8|13435.1|13430.9|13431.5|13427.2|153
1625554200000|2021-07-06 06:50:00|13433.9|13430.9|13434.7|13428.7|13437.1|13431.7|13432.3|13427.9|246
1625554500000|2021-07-06 06:55:00|13434.8|13428.8|13434.7|13428.7|13436.1|13431.4|13431.7|13426.8|310
1625554800000|2021-07-06 07:00:00|13433.3|13430.3|13439.3|13436.3|13441.3|13436.9|13433.3|13428.9|326
1625555100000|2021-07-06 07:05:00|13439.1|13436.1|13437.3|13434.3|13440.7|13436.2|13437|13432.5|272
1625555400000|2021-07-06 07:10:00|13437.2|13434.2|13436.2|13433.2|13438.9|13434.9|13435.1|13430.1|236
1625555700000|2021-07-06 07:15:00|13436.1|13433.1|13435.1|13432.1|13437.7|13433.5|13434.3|13429.7|164
1625556000000|2021-07-06 07:20:00|13434.9|13431.9|13433|13430|13435.9|13432.2|13432.3|13428.6|137
1625556300000|2021-07-06 07:25:00|13432.9|13429.9|13432.2|13429.2|13433.9|13430|13431.7|13427.4|129
1625556600000|2021-07-06 07:30:00|13432.3|13429.3|13433.2|13430.2|13435.7|13431.2|13431.3|13426.9|206
1625556900000|2021-07-06 07:35:00|13433.1|13430.1|13433.7|13427.7|13434.6|13430.4|13431.7|13427.5|185
1625557200000|2021-07-06 07:40:00|13432.5|13429.5|13434.8|13431.8|13436.6|13432.1|13432.5|13428.5|185
1625557500000|2021-07-06 07:45:00|13434.9|13431.9|13432.5|13429.5|13436.3|13431.9|13432.2|13427.9|189
1625557800000|2021-07-06 07:50:00|13432.6|13429.6|13433.2|13427.2|13434|13429.6|13430|13425.5|191
1625558100000|2021-07-06 07:55:00|13433.3|13427.3|13433.4|13427.4|13434.9|13431.1|13431.9|13427|248
1625558400000|2021-07-06 08:00:00|13432.2|13429.2|13433|13430|13435.7|13431.3|13430.9|13426.5|224
1625558700000|2021-07-06 08:05:00|13434.5|13428.5|13435.8|13429.8|13436.6|13432.2|13432.2|13427.6|200
1625559000000|2021-07-06 08:10:00|13434.1|13431.1|13438.1|13435.1|13439.7|13435.3|13434.1|13429.6|244
1625559300000|2021-07-06 08:15:00|13438|13435|13440.1|13434.1|13440.9|13436.4|13437.2|13433.6|222
1625559600000|2021-07-06 08:20:00|13438.4|13435.4|13439.6|13436.6|13441.2|13437.6|13438.3|13434|185
1625559900000|2021-07-06 08:25:00|13439.7|13436.7|13444.9|13438.9|13447|13441.1|13439.5|13435.1|166
1625560200000|2021-07-06 08:30:00|13444.8|13438.8|13442.2|13439.2|13445.3|13441.1|13442.2|13437.5|191
1625560500000|2021-07-06 08:35:00|13442.3|13439.3|13445.5|13442.5|13447.6|13443.4|13441.1|13436.8|228
1625560800000|2021-07-06 08:40:00|13445.2|13442.2|13441.7|13438.7|13446.2|13442.2|13441.1|13436.8|198
1625561100000|2021-07-06 08:45:00|13441.6|13438.6|13444.8|13438.8|13445.6|13441.1|13441.3|13437.8|243
1625561400000|2021-07-06 08:50:00|13444.7|13438.7|13444.8|13438.8|13445.5|13440.9|13442.2|13437.8|209
1625561700000|2021-07-06 08:55:00|13444.7|13438.7|13445.2|13439.2|13445.7|13441|13441.6|13437|228
1625562000000|2021-07-06 09:00:00|13445.1|13439.1|13447.9|13444.9|13449.1|13444.9|13443.7|13439.1|194
1625562300000|2021-07-06 09:05:00|13447.8|13444.8|13446.2|13443.2|13449.3|13445.1|13443.6|13439|244
1625562600000|2021-07-06 09:10:00|13446.4|13443.4|13447.9|13444.9|13449.9|13445.9|13446.3|13442.5|155
1625562900000|2021-07-06 09:15:00|13448|13445|13450.6|13447.6|13452.9|13448.1|13447.7|13444.7|191
1625563200000|2021-07-06 09:20:00|13450.5|13447.5|13450.4|13447.4|13452.2|13448|13449.7|13445.7|174
1625563500000|2021-07-06 09:25:00|13450.5|13447.5|13450.9|13447.9|13452.5|13448.2|13449.9|13446.3|190
1625563800000|2021-07-06 09:30:00|13450.8|13447.8|13455.3|13452.3|13455.8|13452.3|13450.2|13446.4|210
1625564100000|2021-07-06 09:35:00|13455.2|13452.2|13455|13449|13457.9|13453.4|13453.2|13449|281
1625564400000|2021-07-06 09:40:00|13454.9|13448.9|13454.9|13448.9|13455.3|13450.7|13452.6|13448.2|195
1625564700000|2021-07-06 09:45:00|13455|13449|13452.1|13449.1|13455.1|13450.4|13451.2|13447|337
1625565000000|2021-07-06 09:50:00|13452.2|13449.2|13453.1|13447.1|13454.3|13449.8|13450.5|13446.1|153
1625565300000|2021-07-06 09:55:00|13453.2|13447.2|13451.1|13448.1|13453.4|13449.1|13450.3|13445.7|190
1625565600000|2021-07-06 10:00:00|13451.2|13448.2|13453.4|13447.4|13453.7|13449.1|13449.3|13444.9|292
1625565900000|2021-07-06 10:05:00|13451.9|13448.9|13452.9|13446.9|13453.8|13449.2|13450.1|13445.8|246
1625566200000|2021-07-06 10:10:00|13452.8|13446.8|13449.3|13446.3|13452.9|13448.5|13448.8|13444.7|190
1625566500000|2021-07-06 10:15:00|13449.4|13446.4|13447.4|13444.4|13449.4|13446.4|13445.9|13441.6|203
1625566800000|2021-07-06 10:20:00|13447.5|13444.5|13447.4|13444.4|13449.1|13445.2|13446.7|13442.3|176
1625567100000|2021-07-06 10:25:00|13447.5|13444.5|13449.2|13446.2|13450.8|13446.3|13447.3|13443.1|115
1625567400000|2021-07-06 10:30:00|13449.3|13446.3|13450.9|13447.9|13452.7|13448|13449.1|13445.2|162
1625567700000|2021-07-06 10:35:00|13450.8|13447.8|13451.7|13448.7|13453|13449.1|13450.1|13445.9|169
1625568000000|2021-07-06 10:40:00|13451.5|13448.5|13450.1|13444.1|13453.5|13449|13448.7|13444.1|198
1625568300000|2021-07-06 10:45:00|13450|13444|13447.7|13444.7|13450|13445.3|13446.5|13442.6|128
1625568600000|2021-07-06 10:50:00|13447.6|13444.6|13450.7|13447.7|13452|13447.7|13447.3|13443|138
1625568900000|2021-07-06 10:55:00|13450.8|13447.8|13451.5|13448.5|13453.2|13448.9|13450.8|13446.5|126
1625569200000|2021-07-06 11:00:00|13451.4|13448.4|13450.6|13447.6|13452.8|13448.7|13450.5|13446.2|128
1625569500000|2021-07-06 11:05:00|13450.7|13447.7|13451.9|13448.9|13453.4|13449.1|13450.7|13446.3|191
1625569800000|2021-07-06 11:10:00|13451.8|13448.8|13451.3|13448.3|13452.6|13448.9|13451|13446.5|127
1625570100000|2021-07-06 11:15:00|13451.4|13448.4|13450.2|13447.2|13452.6|13449|13450|13445.6|202
1625570400000|2021-07-06 11:20:00|13450.3|13447.3|13450|13447|13452|13448|13449.7|13445.3|139
1625570700000|2021-07-06 11:25:00|13449.9|13446.9|13445.6|13442.6|13450.4|13446.9|13445.3|13441|194
1625571000000|2021-07-06 11:30:00|13445.5|13442.5|13446.3|13443.3|13448.8|13444.4|13445.3|13441.6|168
1625571300000|2021-07-06 11:35:00|13446.2|13443.2|13447.2|13444.2|13448.9|13444.6|13446.2|13442.5|131
1625571600000|2021-07-06 11:40:00|13447.3|13444.3|13449.7|13443.7|13449.7|13444.8|13446.2|13441.6|174
1625571900000|2021-07-06 11:45:00|13449.6|13443.6|13448.9|13445.9|13452|13447.6|13448.4|13443.3|186
1625572200000|2021-07-06 11:50:00|13450.5|13444.5|13449.8|13446.8|13451.6|13446.9|13448.8|13444.2|154
1625572500000|2021-07-06 11:55:00|13449.9|13446.9|13451.8|13445.8|13452.7|13448.1|13449.9|13444.6|210
1625572800000|2021-07-06 12:00:00|13451.7|13445.7|13449.4|13443.4|13452|13446|13446.3|13441.7|236
1625573100000|2021-07-06 12:05:00|13449.6|13443.6|13452.5|13446.5|13453.2|13448.4|13447.9|13443.4|226
1625573400000|2021-07-06 12:10:00|13452.6|13446.6|13449.6|13446.6|13452.6|13447.5|13449.1|13444.6|204
1625573700000|2021-07-06 12:15:00|13449.5|13446.5|13452|13446|13453.9|13449.4|13449.4|13444.8|196
1625574000000|2021-07-06 12:20:00|13451.9|13445.9|13447.7|13441.7|13453.5|13449|13446.2|13441.7|239
1625574300000|2021-07-06 12:25:00|13447.6|13441.6|13446.9|13443.9|13449.6|13445.1|13446.1|13441.6|197
1625574600000|2021-07-06 12:30:00|13447|13444|13443.3|13440.3|13448.5|13444.1|13442|13437.5|254
1625574900000|2021-07-06 12:35:00|13443.4|13440.4|13446.3|13440.3|13446.3|13441.7|13441.4|13436.7|311
1625575200000|2021-07-06 12:40:00|13446.2|13440.2|13443.5|13440.5|13446.3|13441.5|13441.9|13437.6|249
1625575500000|2021-07-06 12:45:00|13443.4|13440.4|13448.1|13442.1|13448.5|13443.6|13442.6|13438.3|255
1625575800000|2021-07-06 12:50:00|13448|13442|13450.3|13447.3|13452.6|13448.2|13446.2|13441.5|252
1625576100000|2021-07-06 12:55:00|13450.4|13447.4|13451.9|13445.9|13453.3|13448.7|13449.9|13445.7|206
1625576400000|2021-07-06 13:00:00|13451.8|13445.8|13454.4|13448.4|13456.1|13451.5|13449.1|13444.4|373
1625576700000|2021-07-06 13:05:00|13453|13450|13457.6|13451.6|13459.6|13455|13452.9|13448.6|368
1625577000000|2021-07-06 13:10:00|13457.7|13451.7|13460.1|13454.1|13461.5|13456.2|13456.3|13451.4|394
1625577300000|2021-07-06 13:15:00|13460.2|13454.2|13458.6|13452.6|13461.3|13456.8|13456.1|13451.9|321
1625577600000|2021-07-06 13:20:00|13458.7|13452.7|13458.3|13452.3|13458.9|13454.7|13454.6|13450|273
1625577900000|2021-07-06 13:25:00|13456.8|13453.8|13457.2|13451.2|13457.9|13453.9|13455.2|13449.9|226
1625578200000|2021-07-06 13:30:00|13457.1|13451.1|13458.4|13452.4|13459.6|13453.8|13453.9|13449.3|405
1625578500000|2021-07-06 13:35:00|13458.3|13452.3|13458.8|13452.8|13459.2|13453.7|13455.6|13450.4|383
1625578800000|2021-07-06 13:40:00|13458.7|13452.7|13458.8|13452.8|13461.2|13456|13456.7|13452|363
1625579100000|2021-07-06 13:45:00|13458.7|13452.7|13455.5|13449.5|13459|13453|13453.5|13447.5|357
1625579400000|2021-07-06 13:50:00|13455.6|13449.6|13454.1|13448.1|13458.4|13454.1|13452.6|13448.1|329
1625579700000|2021-07-06 13:55:00|13454.2|13448.2|13455.9|13449.9|13458.9|13453.9|13451.1|13446.4|396
1625580000000|2021-07-06 14:00:00|13455.8|13449.8|13456.5|13450.5|13456.5|13451.2|13452.3|13447.5|365
1625580300000|2021-07-06 14:05:00|13456.6|13450.6|13454.2|13448.2|13458.2|13452.5|13452.5|13446.8|530
1625580600000|2021-07-06 14:10:00|13454.1|13448.1|13452.1|13446.1|13455.9|13451.5|13450.5|13445.8|441
1625580900000|2021-07-06 14:15:00|13452|13446|13463|13457|13463|13457|13451.6|13446|431
1625581200000|2021-07-06 14:20:00|13462.9|13456.9|13461.3|13458.3|13463.6|13458.3|13459|13454|429
1625581500000|2021-07-06 14:25:00|13461.4|13458.4|13467.6|13461.6|13467.7|13461.7|13461.3|13455.9|391
1625581800000|2021-07-06 14:30:00|13467.7|13461.7|13471.5|13465.5|13472.1|13467|13463.2|13458.8|476
1625582100000|2021-07-06 14:35:00|13471.6|13465.6|13464.2|13458.2|13475.2|13469.2|13462.2|13456.2|479
1625582400000|2021-07-06 14:40:00|13464.4|13458.4|13464.7|13458.7|13465.2|13459.8|13457.9|13453.2|385
1625582700000|2021-07-06 14:45:00|13464.9|13458.9|13469.4|13463.4|13469.8|13463.8|13463.4|13458.2|322
1625583000000|2021-07-06 14:50:00|13469.3|13463.3|13471.6|13465.6|13473.8|13467.8|13466.7|13460.7|397
1625583300000|2021-07-06 14:55:00|13471.7|13465.7|13472.6|13466.6|13473.3|13468.6|13469.4|13464.6|342
1625583600000|2021-07-06 15:00:00|13472.7|13466.7|13475.8|13469.8|13477.1|13471.1|13471.4|13465.4|378
1625583900000|2021-07-06 15:05:00|13475.9|13469.9|13473.6|13467.6|13476|13470|13471.9|13466.6|268
1625584200000|2021-07-06 15:10:00|13473.7|13467.7|13481.3|13475.3|13481.3|13475.3|13473.2|13467.2|325
1625584500000|2021-07-06 15:15:00|13481.2|13475.2|13480.7|13474.7|13485.6|13480.2|13480.3|13474.3|342
1625584800000|2021-07-06 15:20:00|13480.6|13474.6|13480|13474|13481.1|13476.5|13479.1|13473.2|196
1625585100000|2021-07-06 15:25:00|13479.9|13473.9|13478.8|13472.8|13481.6|13475.6|13477.4|13472.4|300
1625585400000|2021-07-06 15:30:00|13478.9|13472.9|13477|13471|13479.3|13474.6|13475.6|13470.3|313
1625585700000|2021-07-06 15:35:00|13476.9|13470.9|13476.9|13470.9|13478.4|13472.4|13476.4|13470.4|331
1625586000000|2021-07-06 15:40:00|13476.8|13470.8|13481.3|13475.3|13481.6|13475.6|13475.4|13469.4|378
1625586300000|2021-07-06 15:45:00|13481.4|13475.4|13482.5|13476.5|13485.1|13479.1|13481.4|13475.4|404
1625586600000|2021-07-06 15:50:00|13482.6|13476.6|13484.8|13478.8|13485.3|13480|13480.3|13475.6|308
1625586900000|2021-07-06 15:55:00|13484.9|13478.9|13481.3|13475.3|13484.9|13479.6|13479.7|13474.9|238
1625587200000|2021-07-06 16:00:00|13481.4|13475.4|13483.7|13477.7|13485.5|13480.3|13481.2|13475.2|277
1625587500000|2021-07-06 16:05:00|13483.8|13477.8|13487.4|13481.4|13487.5|13481.5|13480.4|13475.7|348
1625587800000|2021-07-06 16:10:00|13487.5|13481.5|13487.3|13481.3|13488.4|13482.9|13485.1|13480.2|309
1625588100000|2021-07-06 16:15:00|13487.2|13481.2|13488|13482|13488|13482.6|13485.4|13479.7|257
1625588400000|2021-07-06 16:20:00|13487.9|13481.9|13487.6|13481.6|13490.5|13485.5|13487.1|13481.1|321
1625588700000|2021-07-06 16:25:00|13487.5|13481.5|13488.7|13482.7|13490.5|13484.5|13486.2|13481.4|238
1625589000000|2021-07-06 16:30:00|13487.1|13481.1|13487.9|13484.9|13489.5|13484.9|13486.8|13480.8|232
1625589300000|2021-07-06 16:35:00|13487.8|13484.8|13486.4|13480.4|13490.6|13485.4|13486.2|13480.2|220
1625589600000|2021-07-06 16:40:00|13486.8|13480.8|13486.1|13480.1|13487.2|13481.2|13485.5|13479.5|176
1625589900000|2021-07-06 16:45:00|13486.2|13480.2|13485.4|13479.4|13486.2|13481.3|13484|13479.3|112
1625590200000|2021-07-06 16:50:00|13485.5|13479.5|13484.3|13478.3|13485.7|13479.7|13483.9|13477.9|97
1625590500000|2021-07-06 16:55:00|13484.4|13478.4|13485.3|13479.3|13487.6|13482.3|13484.3|13478.4|170
1625590800000|2021-07-06 17:00:00|13485.2|13479.2|13481.7|13475.7|13485.2|13480.3|13480.5|13475.7|219
1625591100000|2021-07-06 17:05:00|13481.8|13475.8|13482|13476|13483.6|13477.6|13479.8|13474.8|202
1625591400000|2021-07-06 17:10:00|13482.1|13476.1|13480.2|13477.2|13482.4|13477.8|13480.1|13475.5|78
1625591700000|2021-07-06 17:15:00|13480.1|13477.1|13482.4|13476.4|13482.5|13477.8|13480|13475.8|90
1625592000000|2021-07-06 17:20:00|13482.3|13476.3|13483.6|13477.6|13483.8|13478.9|13480.3|13475.8|165
1625592300000|2021-07-06 17:25:00|13483.5|13477.5|13479.5|13473.5|13483.5|13478|13479.5|13473.5|188
1625592600000|2021-07-06 17:30:00|13479.6|13473.6|13482.4|13476.4|13482.7|13477|13478.2|13473.6|130
1625592900000|2021-07-06 17:35:00|13482.3|13476.3|13483.8|13477.8|13484.2|13479.5|13481.2|13475.6|164
1625593200000|2021-07-06 17:40:00|13483.7|13477.7|13481.1|13475.1|13483.9|13479.3|13479.6|13475|204
1625593500000|2021-07-06 17:45:00|13481.2|13475.2|13478.8|13472.8|13481.3|13476.7|13477|13472.5|170
1625593800000|2021-07-06 17:50:00|13477.3|13474.3|13478.7|13472.7|13478.8|13474.3|13477|13472.3|102
1625594100000|2021-07-06 17:55:00|13478.8|13472.8|13477.9|13471.9|13479.1|13474.6|13476.4|13471.7|167
1625594400000|2021-07-06 18:00:00|13478|13472|13476.3|13473.3|13478.8|13473.8|13476.1|13471.4|185
1625594700000|2021-07-06 18:05:00|13477.6|13471.6|13477.4|13471.4|13477.8|13473.2|13474.8|13470.2|93
1625595000000|2021-07-06 18:10:00|13477.3|13471.3|13479.1|13473.1|13479.1|13473.1|13475.7|13470.7|152
1625595300000|2021-07-06 18:15:00|13479|13473|13477.3|13471.3|13479.3|13473.3|13475.8|13470.8|154
1625595600000|2021-07-06 18:20:00|13477.1|13471.1|13477.3|13471.3|13477.5|13471.5|13475.6|13469.6|146
1625595900000|2021-07-06 18:25:00|13477.2|13471.2|13476.8|13470.8|13477.4|13471.4|13476.5|13470.5|96
1625596200000|2021-07-06 18:30:00|13476.6|13470.6|13474.9|13468.9|13476.6|13470.6|13474.1|13468.1|138
1625596500000|2021-07-06 18:35:00|13474.8|13468.8|13474.8|13468.8|13475.5|13470.9|13473.7|13468.3|156
1625596800000|2021-07-06 18:40:00|13474.7|13468.7|13476.6|13470.6|13476.9|13471.8|13474.2|13468.7|177
1625597100000|2021-07-06 18:45:00|13476.7|13470.7|13476.9|13470.9|13477.5|13471.5|13476.7|13470.7|135
1625597400000|2021-07-06 18:50:00|13476.8|13470.8|13477.1|13471.1|13477.3|13471.7|13474.1|13469.7|126
1625597700000|2021-07-06 18:55:00|13477.2|13471.2|13479.1|13473.1|13479.3|13473.3|13476.8|13470.8|177
1625598000000|2021-07-06 19:00:00|13479|13473|13477.7|13471.7|13479.1|13473.1|13477.3|13471.3|250
1625598300000|2021-07-06 19:05:00|13477.6|13471.6|13477.6|13471.6|13478.1|13472.1|13477.2|13471.2|199
1625598600000|2021-07-06 19:10:00|13477.5|13471.5|13478|13472|13478.2|13473.6|13475.8|13471.2|148
1625598900000|2021-07-06 19:15:00|13478.1|13472.1|13478.5|13472.5|13478.6|13474|13476.6|13471.9|135
1625599200000|2021-07-06 19:20:00|13477|13474|13478.3|13475.3|13479.9|13475.4|13476.9|13472.6|104
1625599500000|2021-07-06 19:25:00|13478.4|13475.4|13477|13471|13479.8|13475.4|13475.8|13471|213
1625599800000|2021-07-06 19:30:00|13477.1|13471.1|13478|13472|13478.4|13472.4|13477|13471|152
1625600100000|2021-07-06 19:35:00|13478.1|13472.1|13476.6|13470.6|13479.1|13473.1|13476.2|13470.2|153
1625600400000|2021-07-06 19:40:00|13476.7|13470.7|13476.7|13470.7|13477|13472.1|13474.9|13470.2|98
1625600700000|2021-07-06 19:45:00|13476.8|13470.8|13476.6|13470.6|13476.9|13471.9|13474.8|13470.3|62
1625601000000|2021-07-06 19:50:00|13476.5|13470.5|13477.5|13471.5|13478.2|13472.2|13472.8|13468|162
1625601300000|2021-07-06 19:55:00|13477.7|13471.7|13478.5|13472.5|13478.6|13472.7|13475.7|13469.7|190
1625601600000|2021-07-06 20:00:00|13478.6|13472.6|13477.3|13471.3|13479.1|13473.1|13475.7|13469.7|175
1625601900000|2021-07-06 20:05:00|13477.4|13471.4|13478.7|13472.7|13478.9|13472.9|13476.9|13470.9|141
1625602200000|2021-07-06 20:10:00|13478.6|13472.6|13478.3|13472.3|13478.7|13472.7|13477.9|13471.9|105
1625602500000|2021-07-06 20:15:00|13478.4|13472.4|13479.2|13473.2|13479.4|13473.4|13477.9|13471.9|126
1625602800000|2021-07-06 20:20:00|13479.3|13473.3|13478.6|13472.6|13479.4|13474.4|13477.4|13472.5|108
1625603100000|2021-07-06 20:25:00|13477.3|13474.3|13478.9|13472.9|13479.2|13474.4|13477.1|13472.4|96
1625603400000|2021-07-06 20:30:00|13478.8|13472.8|13478.7|13472.7|13479.1|13474.6|13477.6|13472.2|115
1625603700000|2021-07-06 20:35:00|13479|13473|13478.9|13472.9|13479.1|13473.1|13477.8|13471.8|132
1625604000000|2021-07-06 20:40:00|13478.8|13472.8|13478.7|13472.7|13479.1|13473.1|13477.7|13471.7|140
1625604300000|2021-07-06 20:45:00|13479.1|13473.1|13480.4|13474.4|13481.8|13475.8|13478.7|13472.7|188
1625604600000|2021-07-06 20:50:00|13480.3|13474.3|13478.8|13472.8|13481|13475|13478.6|13472.6|148
1625604900000|2021-07-06 20:55:00|13479|13473|13482.9|13467.9|13482.9|13473.5|13478|13463.2|161
1625605200000|2021-07-06 21:00:00|13483.2|13468.2|13482.9|13467.9|13484.3|13469.3|13482.7|13467.7|45
1625605500000|2021-07-06 21:05:00|13483.9|13468.9|13482.5|13467.5|13485.3|13470.3|13481.2|13466.2|131
1625605800000|2021-07-06 21:10:00|13481.7|13466.7|13481.1|13466.1|13485.1|13470.1|13480.2|13465.2|163
1625606100000|2021-07-06 21:15:00|13480.8|13465.8|13483|13468|13483.5|13468.5|13480.5|13465.5|86
1625606400000|2021-07-06 21:20:00|13482.9|13467.9|13483|13468|13483.5|13468.5|13481.7|13466.7|50
1625606700000|2021-07-06 21:25:00|13483.1|13468.1|13483.3|13468.3|13484|13469|13481.4|13466.4|78
1625607000000|2021-07-06 21:30:00|13483.2|13468.2|13483.2|13468.2|13483.7|13468.8|13481|13466|297
1625607300000|2021-07-06 21:35:00|13482.3|13469.9|13483.6|13468.6|13484|13469.9|13482.1|13467.1|147
1625607600000|2021-07-06 21:40:00|13483.5|13468.5|13482.7|13467.7|13483.7|13468.7|13482.3|13467.3|135
1625607900000|2021-07-06 21:45:00|13483|13468|13483.2|13468.2|13484.2|13470.1|13482.1|13467.1|75
1625608200000|2021-07-06 21:50:00|13482.9|13467.9|13483.3|13468.3|13484.3|13469.3|13482.4|13467.4|84
1625608500000|2021-07-06 21:55:00|13482.9|13467.9|13483.2|13468.2|13483.9|13468.9|13482.6|13467.6|116
1625608800000|2021-07-06 22:00:00|13483.3|13468.3|13483.1|13468.1|13484.3|13469.3|13482.5|13467.5|126
1625609100000|2021-07-06 22:05:00|13483|13468|13479.3|13470.6|13484|13472.1|13478.8|13467.7|210
1625609400000|2021-07-06 22:10:00|13479.1|13471|13478.3|13470.9|13479.8|13471.4|13477.7|13469.8|157
1625609700000|2021-07-06 22:15:00|13478.4|13470.5|13478.5|13471.1|13479.4|13471.7|13477.6|13470.2|147
1625610000000|2021-07-06 22:20:00|13478.1|13471|13478.6|13470.9|13479.9|13471.8|13477.6|13469.7|136
1625610300000|2021-07-06 22:25:00|13478.3|13470.6|13478.1|13471.4|13478.9|13471.8|13477.1|13470.2|101
1625610600000|2021-07-06 22:30:00|13477.8|13471.7|13479.3|13473.3|13479.6|13473.6|13477.7|13471.7|117
1625610900000|2021-07-06 22:35:00|13479.2|13473.2|13479.7|13473.7|13480.4|13473.9|13478.8|13472.8|97
1625611200000|2021-07-06 22:40:00|13479.9|13473.9|13479.3|13473.3|13480|13474|13479.3|13473.3|69
1625611500000|2021-07-06 22:45:00|13479.5|13473.5|13479.4|13473.4|13480.5|13473.9|13478.7|13472.7|82
1625611800000|2021-07-06 22:50:00|13479.6|13473.6|13479.4|13473.4|13480.1|13473.7|13478.6|13472.6|88
1625612100000|2021-07-06 22:55:00|13479.3|13473.3|13479.4|13473.4|13480|13473.7|13479|13472.7|78
1625612400000|2021-07-06 23:00:00|13479.2|13473.2|13479.4|13473.4|13479.7|13473.7|13479.1|13473.1|86
1625612700000|2021-07-06 23:05:00|13479.3|13473.3|13481.6|13475.6|13482|13476|13479.1|13473.1|117
1625613000000|2021-07-06 23:10:00|13481.7|13475.7|13482|13476|13482.2|13476.2|13481.3|13475.3|93
1625613300000|2021-07-06 23:15:00|13481.9|13475.9|13479.3|13473.3|13481.9|13475.9|13479.3|13473.3|138
1625613600000|2021-07-06 23:20:00|13479.2|13473.2|13479.6|13473.6|13480.3|13474.3|13477.9|13471.9|158
1625613900000|2021-07-06 23:25:00|13479.5|13473.5|13479.1|13473.1|13480|13474.8|13477.8|13472.8|86
1625614200000|2021-07-06 23:30:00|13479.2|13473.2|13477.1|13471.1|13479.8|13473.8|13477.1|13471.1|140
1625614500000|2021-07-06 23:35:00|13475.7|13472.7|13474.5|13468.5|13477.8|13473.1|13474.4|13468.4|160
1625614800000|2021-07-06 23:40:00|13474.6|13468.6|13470.3|13464.3|13474.6|13468.8|13470.2|13464.2|220
1625615100000|2021-07-06 23:45:00|13470.2|13464.2|13471.3|13465.3|13471.6|13466.3|13468.9|13463.7|142
1625615400000|2021-07-06 23:50:00|13471.4|13465.4|13471.2|13465.2|13473.9|13468.3|13470.3|13465.1|118
1625615700000|2021-07-06 23:55:00|13471.3|13465.3|13471.7|13465.7|13472|13467.3|13469.7|13464.6|120
1625616000000|2021-07-07 00:00:00|13471.6|13465.6|13474.1|13468.1|13477.8|13471.8|13470.1|13465.5|282
1625616300000|2021-07-07 00:05:00|13474.3|13468.3|13473.6|13467.6|13475.6|13469.6|13470.9|13466|232
1625616600000|2021-07-07 00:10:00|13473.7|13467.7|13478|13472|13478.2|13473.5|13472.9|13467.6|174
1625616900000|2021-07-07 00:15:00|13477.9|13471.9|13482.6|13476.6|13484.9|13479.3|13477.8|13471.8|357
1625617200000|2021-07-07 00:20:00|13482.7|13476.7|13480.6|13477.6|13482.9|13478.2|13478.6|13473.9|178
1625617500000|2021-07-07 00:25:00|13480.4|13477.4|13479.4|13473.4|13481.9|13477.4|13478|13473.4|199
1625617800000|2021-07-07 00:30:00|13479.5|13473.5|13479.9|13476.9|13480.5|13477.3|13477.1|13472.7|209
1625618100000|2021-07-07 00:35:00|13479.8|13476.8|13475.8|13469.8|13480|13477|13474.2|13469.6|180
1625618400000|2021-07-07 00:40:00|13475.9|13469.9|13473.8|13470.8|13476.9|13472.4|13473.7|13469.2|221
1625618700000|2021-07-07 00:45:00|13474|13471|13476.6|13473.6|13477|13474|13473|13469.4|232
1625619000000|2021-07-07 00:50:00|13476.7|13473.7|13478|13475|13478.9|13475.3|13475.7|13471.5|218
1625619300000|2021-07-07 00:55:00|13477.9|13474.9|13478.6|13475.6|13479.9|13475.8|13476|13472.3|243
1625619600000|2021-07-07 01:00:00|13478.5|13475.5|13479.7|13476.7|13482.5|13477.9|13477.8|13473.8|260
1625619900000|2021-07-07 01:05:00|13479.8|13476.8|13485.4|13479.4|13485.5|13480.9|13479.8|13475.3|259
1625620200000|2021-07-07 01:10:00|13485.5|13479.5|13484.3|13478.3|13485.7|13480.2|13482|13477.5|190
1625620500000|2021-07-07 01:15:00|13484.4|13478.4|13480.3|13474.3|13484.7|13480.1|13480.1|13474.1|280
1625620800000|2021-07-07 01:20:00|13480.4|13474.4|13479.2|13476.2|13481.2|13476.9|13478|13473.8|203
1625621100000|2021-07-07 01:25:00|13480.7|13474.7|13480.4|13474.4|13482.9|13478.6|13478.1|13473.7|232
1625621400000|2021-07-07 01:30:00|13480.3|13474.3|13479|13476|13480.7|13476.9|13475.9|13471.5|178
1625621700000|2021-07-07 01:35:00|13479.1|13476.1|13477.2|13474.2|13481.1|13476.7|13477.2|13472.9|210
1625622000000|2021-07-07 01:40:00|13477.3|13474.3|13475.3|13472.3|13478.3|13474.3|13474.4|13469.9|266
1625622300000|2021-07-07 01:45:00|13475.2|13472.2|13474|13471|13476.2|13472.6|13474|13469.5|178
1625622600000|2021-07-07 01:50:00|13474.1|13471.1|13476.4|13470.4|13476.5|13472.3|13473.1|13468.6|196
1625622900000|2021-07-07 01:55:00|13476.5|13470.5|13475.3|13472.3|13478.7|13474.3|13474.2|13470.1|287
1625623200000|2021-07-07 02:00:00|13475.4|13472.4|13475.9|13472.9|13477.3|13473|13473.8|13469.8|178
1625623500000|2021-07-07 02:05:00|13475.8|13472.8|13474.9|13471.9|13477.6|13473.9|13474.9|13470.6|133
1625623800000|2021-07-07 02:10:00|13474.8|13471.8|13476.5|13473.5|13478.2|13473.9|13473.9|13469.6|145
1625624100000|2021-07-07 02:15:00|13476.6|13473.6|13476.7|13473.7|13478.9|13474.6|13476.1|13471.9|182
1625624400000|2021-07-07 02:20:00|13476.8|13473.8|13475.5|13472.5|13477.8|13473.8|13474.7|13470.7|148
1625624700000|2021-07-07 02:25:00|13475.4|13472.4|13474.4|13471.4|13477.1|13474.1|13474.3|13470.3|145
1625625000000|2021-07-07 02:30:00|13474.3|13471.3|13473.8|13470.8|13475.6|13471.3|13473.5|13469.3|129
1625625300000|2021-07-07 02:35:00|13473.7|13470.7|13474.1|13468.1|13475.9|13471.4|13471.5|13467|218
1625625600000|2021-07-07 02:40:00|13474.2|13468.2|13473.9|13470.9|13475.6|13471|13471.9|13468|158
1625625900000|2021-07-07 02:45:00|13473.8|13470.8|13472.9|13469.9|13475.3|13471.2|13472.9|13469.2|176
1625626200000|2021-07-07 02:50:00|13473|13470|13472.9|13469.9|13474.7|13470.6|13472.3|13467.9|222
1625626500000|2021-07-07 02:55:00|13473.1|13470.1|13472.7|13469.7|13474.6|13470.5|13472.4|13467.8|246
1625626800000|2021-07-07 03:00:00|13472.6|13469.6|13473|13470|13474.5|13470.2|13472.6|13468.4|158
1625627100000|2021-07-07 03:05:00|13472.9|13469.9|13473.7|13470.7|13475.6|13471.2|13472.2|13468.5|122
1625627400000|2021-07-07 03:10:00|13473.6|13470.6|13475.1|13472.1|13477.1|13473|13473.2|13468.8|229
1625627700000|2021-07-07 03:15:00|13475|13472|13477.8|13471.8|13477.8|13474|13474.8|13471.3|150
1625628000000|2021-07-07 03:20:00|13476.3|13473.3|13475.3|13472.3|13477.7|13473.3|13474.8|13471.4|151
1625628300000|2021-07-07 03:25:00|13475.2|13472.2|13474.1|13471.1|13476.7|13472.3|13474|13470.6|87
1625628600000|2021-07-07 03:30:00|13474.2|13471.2|13476.2|13473.2|13477.8|13474|13474.2|13470.8|171
1625628900000|2021-07-07 03:35:00|13476.3|13473.3|13476|13473|13477.8|13474.1|13475.8|13471.7|92
1625629200000|2021-07-07 03:40:00|13475.9|13472.9|13475.4|13472.4|13477.7|13473.3|13474.9|13470.8|131
1625629500000|2021-07-07 03:45:00|13475.8|13472.8|13478.6|13472.6|13479.5|13475.1|13475.7|13471.7|151
1625629800000|2021-07-07 03:50:00|13477.2|13474.2|13475.8|13472.8|13478.6|13474.4|13475.7|13471.8|108
1625630100000|2021-07-07 03:55:00|13475.9|13472.9|13476.9|13473.9|13478.4|13474.5|13475.8|13472.3|74
1625630400000|2021-07-07 04:00:00|13477.5|13474.5|13475.9|13472.9|13477.7|13474.5|13475.7|13471.4|89
1625630700000|2021-07-07 04:05:00|13475.8|13472.8|13476.1|13473.1|13476.8|13473.8|13475.2|13472.2|92
1625631000000|2021-07-07 04:10:00|13475.9|13472.9|13478.1|13472.1|13478.2|13473.5|13475.9|13471.5|108
1625631300000|2021-07-07 04:15:00|13476.8|13473.8|13476.8|13470.8|13478|13473.8|13475.3|13470.8|139
1625631600000|2021-07-07 04:20:00|13476.7|13470.7|13475.7|13472.7|13477.4|13472.9|13474.9|13470.5|109
1625631900000|2021-07-07 04:25:00|13475.8|13472.8|13474.9|13471.9|13476.7|13472.8|13474.7|13470.3|96
1625632200000|2021-07-07 04:30:00|13475.1|13472.1|13476|13473|13477.7|13473.2|13475|13471.1|92
1625632500000|2021-07-07 04:35:00|13475.9|13472.9|13477.8|13474.8|13479.2|13474.9|13475.7|13471.4|146
1625632800000|2021-07-07 04:40:00|13477.9|13474.9|13477.5|13471.5|13480|13475.6|13475.8|13471.5|161
1625633100000|2021-07-07 04:45:00|13477.6|13471.6|13478.1|13475.1|13478.1|13475.1|13475.5|13471.5|176
1625633400000|2021-07-07 04:50:00|13478|13475|13478.2|13475.2|13480.3|13476.1|13476.3|13471.9|216
1625633700000|2021-07-07 04:55:00|13478.3|13475.3|13478.1|13475.1|13480.1|13475.8|13477.5|13473.4|202
1625634000000|2021-07-07 05:00:00|13478|13475|13481.3|13478.3|13482.7|13478.3|13478|13475|208
1625634300000|2021-07-07 05:05:00|13481.2|13478.2|13479.3|13476.3|13482.6|13478.3|13479|13474.6|116
1625634600000|2021-07-07 05:10:00|13479.2|13476.2|13479.5|13476.5|13480.8|13476.6|13478.9|13474.3|119
1625634900000|2021-07-07 05:15:00|13479.4|13476.4|13483.2|13477.2|13483.5|13478.9|13479|13475|150
1625635200000|2021-07-07 05:20:00|13481.9|13478.9|13483.3|13477.3|13483.8|13479.3|13481.1|13476.7|116
1625635500000|2021-07-07 05:25:00|13481.8|13478.8|13479.1|13473.1|13482.9|13478.8|13477.4|13473.1|109
1625635800000|2021-07-07 05:30:00|13479.2|13473.2|13478.2|13475.2|13480.3|13475.7|13476.7|13472.4|113
1625636100000|2021-07-07 05:35:00|13478.1|13475.1|13476.5|13470.5|13478.4|13475.4|13475|13470.5|127
1625636400000|2021-07-07 05:40:00|13476.6|13470.6|13472.4|13469.4|13477.5|13473.1|13472|13467.8|176
1625636700000|2021-07-07 05:45:00|13472.2|13469.2|13474.1|13471.1|13476.1|13471.9|13472.1|13468.9|129
1625637000000|2021-07-07 05:50:00|13474|13471|13476|13470|13476.4|13471.9|13473.5|13469.1|138
1625637300000|2021-07-07 05:55:00|13475.9|13469.9|13475.6|13472.6|13477.2|13472.7|13474.3|13469.9|131
1625637600000|2021-07-07 06:00:00|13475.7|13472.7|13478.9|13472.9|13480.6|13475.6|13475.6|13471.2|246
1625637900000|2021-07-07 06:05:00|13478.8|13472.8|13482.7|13476.7|13484.3|13479.8|13477|13472.5|258
1625638200000|2021-07-07 06:10:00|13483.1|13477.1|13480.5|13474.5|13485.5|13480.7|13479|13474.1|310
1625638500000|2021-07-07 06:15:00|13480.4|13474.4|13477.1|13474.1|13480.6|13475.9|13475.8|13471|250
1625638800000|2021-07-07 06:20:00|13478.7|13472.7|13475.9|13472.9|13478.7|13474.1|13474.9|13470.5|156
1625639100000|2021-07-07 06:25:00|13476|13473|13474.8|13471.8|13478.9|13474.6|13474.7|13470.2|141
1625639400000|2021-07-07 06:30:00|13474.9|13471.9|13476.4|13473.4|13477.4|13473.5|13474.4|13470|168
1625639700000|2021-07-07 06:35:00|13476.3|13473.3|13473.9|13470.9|13477.5|13473.4|13473.6|13469.2|150
1625640000000|2021-07-07 06:40:00|13474|13471|13474.7|13471.7|13475.4|13472|13473|13468.8|161
1625640300000|2021-07-07 06:45:00|13475.1|13472.1|13475.8|13472.8|13477.6|13472.9|13474.1|13469.5|192
1625640600000|2021-07-07 06:50:00|13475.3|13472.3|13475|13472|13477|13472.5|13474.8|13470.4|103
1625640900000|2021-07-07 06:55:00|13474.9|13471.9|13474.9|13471.9|13476.8|13473|13473.7|13469.6|173
1625641200000|2021-07-07 07:00:00|13474.8|13471.8|13477.6|13474.6|13480.3|13476.1|13472.9|13469.1|293
1625641500000|2021-07-07 07:05:00|13477.7|13474.7|13484.3|13481.3|13486.2|13482|13477.6|13473.6|259
1625641800000|2021-07-07 07:10:00|13484.4|13481.4|13482.2|13479.2|13487.7|13484.2|13482.2|13478.5|313
1625642100000|2021-07-07 07:15:00|13482.3|13479.3|13477.7|13474.7|13484.1|13479.8|13477.5|13473.4|262
1625642400000|2021-07-07 07:20:00|13477.8|13474.8|13477.9|13474.9|13480.7|13476.2|13477.6|13473.2|207
1625642700000|2021-07-07 07:25:00|13477.8|13474.8|13475.1|13472.1|13478.1|13475.1|13474.7|13470.1|197
1625643000000|2021-07-07 07:30:00|13475.5|13472.5|13479.9|13476.9|13481.3|13477|13475.3|13472.1|249
1625643300000|2021-07-07 07:35:00|13480|13477|13481.1|13475.1|13483.6|13479.1|13479.8|13475|222
1625643600000|2021-07-07 07:40:00|13481.2|13475.2|13481.1|13478.1|13482.7|13478.2|13478.9|13474.3|198
1625643900000|2021-07-07 07:45:00|13481|13478|13476.8|13473.8|13481.5|13478.5|13476.7|13471.9|297
1625644200000|2021-07-07 07:50:00|13476.7|13473.7|13476.4|13473.4|13480|13475.6|13476.2|13471.8|207
1625644500000|2021-07-07 07:55:00|13476.3|13473.3|13476.6|13473.6|13478.7|13475.2|13475.9|13471.5|275
1625644800000|2021-07-07 08:00:00|13476.7|13473.7|13474.6|13468.6|13478.4|13475.3|13472.7|13468.3|343
1625645100000|2021-07-07 08:05:00|13474.5|13468.5|13475.6|13469.6|13475.9|13471.4|13472.4|13467.6|262
1625645400000|2021-07-07 08:10:00|13475.5|13469.5|13474.1|13471.1|13476.4|13471.7|13473.2|13468.7|182
1625645700000|2021-07-07 08:15:00|13473.9|13470.9|13475.1|13472.1|13477.2|13472.7|13473.5|13468.8|207
1625646000000|2021-07-07 08:20:00|13475|13472|13477.7|13471.7|13477.8|13473.4|13474.1|13469.7|143
1625646300000|2021-07-07 08:25:00|13477.6|13471.6|13475.9|13472.9|13478.6|13474|13474.5|13470|261
1625646600000|2021-07-07 08:30:00|13476.1|13473.1|13477.2|13474.2|13479.2|13474.7|13475.4|13472.4|221
1625646900000|2021-07-07 08:35:00|13477.6|13474.6|13483.1|13480.1|13484.7|13480.3|13477.3|13473.3|269
1625647200000|2021-07-07 08:40:00|13483|13480|13483.7|13480.7|13485.2|13481|13482.5|13478|224
1625647500000|2021-07-07 08:45:00|13483.4|13480.4|13482.2|13479.2|13486|13481.4|13481|13476.4|234
1625647800000|2021-07-07 08:50:00|13482.3|13479.3|13482.1|13479.1|13484.5|13480|13481.1|13476.7|192
1625648100000|2021-07-07 08:55:00|13482|13479|13479.4|13476.4|13483.6|13479.4|13479|13474.8|181
1625648400000|2021-07-07 09:00:00|13479.3|13476.3|13476.3|13473.3|13480.6|13476.3|13475.9|13472.4|221
1625648700000|2021-07-07 09:05:00|13476.2|13473.2|13477|13474|13478.7|13475|13476.2|13472.5|133
1625649000000|2021-07-07 09:10:00|13477.1|13474.1|13482.5|13476.5|13482.8|13478.2|13477|13473|243
1625649300000|2021-07-07 09:15:00|13482.6|13476.6|13483.2|13477.2|13484.2|13479.5|13480.2|13475.8|261
1625649600000|2021-07-07 09:20:00|13483.1|13477.1|13480.6|13477.6|13485.5|13480.8|13480.3|13475.6|190
1625649900000|2021-07-07 09:25:00|13480.5|13477.5|13480|13477|13482.4|13478.9|13479.7|13475.7|167
1625650200000|2021-07-07 09:30:00|13479.9|13476.9|13478.5|13475.5|13482.3|13477.4|13477.8|13473.5|200
1625650500000|2021-07-07 09:35:00|13478.6|13475.6|13478.3|13475.3|13479.8|13476.1|13477.8|13473.5|117
1625650800000|2021-07-07 09:40:00|13478.4|13475.4|13478.9|13475.9|13480.3|13476.1|13477.7|13473.5|127
1625651100000|2021-07-07 09:45:00|13479|13476|13477.8|13474.8|13481.7|13477.1|13477.5|13474.5|112
1625651400000|2021-07-07 09:50:00|13477.7|13474.7|13475.2|13472.2|13479.8|13475.8|13475.1|13470.8|225
1625651700000|2021-07-07 09:55:00|13475.1|13472.1|13474.4|13471.4|13476.6|13472.3|13474|13469.5|126
1625652000000|2021-07-07 10:00:00|13474.3|13471.3|13474.1|13471.1|13477.2|13472.8|13473.9|13470|216
1625652300000|2021-07-07 10:05:00|13474|13471|13473.9|13470.9|13476.3|13472.3|13473.9|13469.6|139
1625652600000|2021-07-07 10:10:00|13474|13471|13475.6|13472.6|13478.1|13474.1|13472.8|13469.8|209
1625652900000|2021-07-07 10:15:00|13475.5|13472.5|13475|13472|13477|13472.7|13474.2|13469.7|168
1625653200000|2021-07-07 10:20:00|13475.1|13472.1|13475.2|13472.2|13476.9|13472.3|13474.2|13469.8|148
1625653500000|2021-07-07 10:25:00|13475.1|13472.1|13475|13472|13476.6|13472.3|13474.1|13469.8|162
1625653800000|2021-07-07 10:30:00|13474.9|13471.9|13477.1|13474.1|13480.5|13476|13474.9|13471.3|167
1625654100000|2021-07-07 10:35:00|13477.2|13474.2|13476.8|13470.8|13479.4|13474.9|13475.1|13470.5|203
1625654400000|2021-07-07 10:40:00|13476.7|13470.7|13474.3|13471.3|13476.9|13472.2|13472|13467.8|250
1625654700000|2021-07-07 10:45:00|13474.2|13471.2|13471.3|13465.3|13475.3|13471.5|13470.1|13465.3|249
1625655000000|2021-07-07 10:50:00|13471.4|13465.4|13471.5|13468.5|13473.1|13468.7|13469.5|13465|125
1625655300000|2021-07-07 10:55:00|13471.7|13468.7|13471.6|13465.6|13472.1|13468.9|13469.7|13465.1|145
1625655600000|2021-07-07 11:00:00|13470|13467|13470.4|13467.4|13472.8|13468.9|13470|13466.1|179
1625655900000|2021-07-07 11:05:00|13470.3|13467.3|13470.2|13467.2|13472.1|13467.9|13469.9|13465.7|158
1625656200000|2021-07-07 11:10:00|13470.1|13467.1|13469.1|13466.1|13471.8|13467.9|13468.2|13463.8|162
1625656500000|2021-07-07 11:15:00|13469.2|13466.2|13468.9|13465.9|13471.4|13467|13468.4|13464.3|158
1625656800000|2021-07-07 11:20:00|13469|13466|13470.4|13467.4|13472.3|13467.9|13468.9|13465|176
1625657100000|2021-07-07 11:25:00|13470.5|13467.5|13470.9|13467.9|13472.6|13468.3|13470.1|13465.7|139
1625657400000|2021-07-07 11:30:00|13471|13468|13472.5|13466.5|13474.3|13469.8|13471|13466.5|154
1625657700000|2021-07-07 11:35:00|13472.6|13466.6|13470.2|13467.2|13473.4|13468.9|13470.1|13465|174
1625658000000|2021-07-07 11:40:00|13470.1|13467.1|13469.3|13463.3|13471.5|13467.1|13467.9|13463.2|151
1625658300000|2021-07-07 11:45:00|13469.2|13463.2|13469.3|13463.3|13469.6|13465.2|13467.7|13463.2|151
1625658600000|2021-07-07 11:50:00|13469.4|13463.4|13466.5|13460.5|13469.4|13464.9|13466.1|13460.5|139
1625658900000|2021-07-07 11:55:00|13466.6|13460.6|13467|13461|13467.4|13461.4|13464.6|13458.6|196
1625659200000|2021-07-07 12:00:00|13467.1|13461.1|13463.3|13457.3|13467.4|13461.4|13462.8|13456.8|242
1625659500000|2021-07-07 12:05:00|13463.5|13457.5|13461.6|13455.6|13463.6|13458.8|13460|13455.3|215
1625659800000|2021-07-07 12:10:00|13461.5|13455.5|13462.3|13456.3|13462.4|13457.1|13458.3|13453.5|273
1625660100000|2021-07-07 12:15:00|13462.2|13456.2|13463.3|13457.3|13463.4|13458.7|13457.1|13451.5|351
1625660400000|2021-07-07 12:20:00|13463.2|13457.2|13461.5|13455.5|13464.2|13458.3|13458.7|13454.1|335
1625660700000|2021-07-07 12:25:00|13461.6|13455.6|13464.9|13461.9|13466.5|13462|13460.6|13454.7|309
1625661000000|2021-07-07 12:30:00|13464.8|13461.8|13473.1|13470.1|13474.8|13470.4|13464.8|13460.5|362
1625661300000|2021-07-07 12:35:00|13473|13470|13468.3|13465.3|13475.7|13471.2|13466.9|13462.3|384
1625661600000|2021-07-07 12:40:00|13468.2|13465.2|13467.3|13464.3|13471.7|13467.1|13466.9|13462.5|322
1625661900000|2021-07-07 12:45:00|13467.4|13464.4|13472.1|13466.1|13473.2|13468.3|13467.3|13462.7|317
1625662200000|2021-07-07 12:50:00|13472.2|13466.2|13472.8|13466.8|13474.6|13469.9|13469.3|13464.7|409
1625662500000|2021-07-07 12:55:00|13472.7|13466.7|13477|13471|13477.2|13472.6|13470.7|13466.1|400
1625662800000|2021-07-07 13:00:00|13477.1|13471.1|13473.8|13467.8|13477.6|13473|13472|13466.7|356
1625663100000|2021-07-07 13:05:00|13473.9|13467.9|13478.7|13472.7|13479|13474.2|13472.1|13467.4|288
1625663400000|2021-07-07 13:10:00|13478.8|13472.8|13477.1|13471.1|13479|13473.8|13475.1|13470.5|297
1625663700000|2021-07-07 13:15:00|13475.6|13472.6|13476.5|13473.5|13478.5|13473.6|13474.2|13469.6|277
1625664000000|2021-07-07 13:20:00|13476.4|13473.4|13478.6|13472.6|13479.5|13475.1|13475.5|13471.1|242
1625664300000|2021-07-07 13:25:00|13478.7|13472.7|13476.9|13473.9|13479.6|13475.1|13475.9|13471.4|211
1625664600000|2021-07-07 13:30:00|13476.8|13473.8|13476.9|13470.9|13482.6|13478.2|13475.8|13470.4|362
1625664900000|2021-07-07 13:35:00|13476.7|13470.7|13478.9|13475.9|13481.6|13476.7|13472.7|13468|336
1625665200000|2021-07-07 13:40:00|13478.8|13475.8|13480.9|13474.9|13484.3|13479.6|13478.6|13474.2|334
1625665500000|2021-07-07 13:45:00|13481|13475|13483.5|13480.5|13485.3|13480.7|13479.1|13474.7|338
1625665800000|2021-07-07 13:50:00|13483.4|13480.4|13484.6|13478.6|13486.6|13482|13481.8|13477.4|352
1625666100000|2021-07-07 13:55:00|13484.7|13478.7|13483.7|13477.7|13484.9|13480.1|13482.1|13477.7|199
1625666400000|2021-07-07 14:00:00|13482.2|13479.2|13486.1|13480.1|13486.9|13482.2|13480.2|13475.6|378
1625666700000|2021-07-07 14:05:00|13486|13480|13490.4|13484.4|13491.1|13486.4|13483|13477.6|427
1625667000000|2021-07-07 14:10:00|13490.5|13484.5|13492|13486|13492.7|13488.2|13487.4|13482.9|390
1625667300000|2021-07-07 14:15:00|13492.1|13486.1|13495.5|13489.5|13495.5|13489.5|13489.1|13484.5|276
1625667600000|2021-07-07 14:20:00|13495.7|13489.7|13495.2|13489.2|13496.9|13491.7|13492.8|13488.1|461
1625667900000|2021-07-07 14:25:00|13495.1|13489.1|13501.2|13495.2|13501.3|13495.3|13493.1|13488.2|433
1625668200000|2021-07-07 14:30:00|13501.3|13495.3|13501.2|13495.2|13502.1|13496.1|13498.1|13493.4|392
1625668500000|2021-07-07 14:35:00|13501.1|13495.1|13500.6|13494.6|13501.8|13496.2|13496.7|13490.7|363
1625668800000|2021-07-07 14:40:00|13500.7|13494.7|13497.6|13491.6|13502|13496.7|13497.2|13491.2|364
1625669100000|2021-07-07 14:45:00|13497.9|13491.9|13496.7|13490.7|13498.9|13494.2|13494.2|13488.2|437
1625669400000|2021-07-07 14:50:00|13496.8|13490.8|13493.4|13487.4|13498|13492|13491.6|13487|371
1625669700000|2021-07-07 14:55:00|13493.3|13487.3|13491.2|13485.2|13494.2|13489.4|13490|13485.1|361
1625670000000|2021-07-07 15:00:00|13491.3|13485.3|13489.8|13483.8|13492|13487|13486.5|13481|400
1625670300000|2021-07-07 15:05:00|13489.7|13483.7|13493.7|13487.7|13494.7|13489.2|13487.6|13482.5|427
1625670600000|2021-07-07 15:10:00|13493.6|13487.6|13494.3|13488.3|13496.3|13491.4|13493.2|13487.2|327
1625670900000|2021-07-07 15:15:00|13494.5|13488.5|13492.2|13486.2|13495.3|13490.2|13490.5|13485.8|286
1625671200000|2021-07-07 15:20:00|13492.1|13486.1|13494.7|13488.7|13494.7|13490.1|13490.9|13485.5|287
1625671500000|2021-07-07 15:25:00|13494.8|13488.8|13492.5|13486.5|13494.9|13489.9|13491.5|13485.5|298
1625671800000|2021-07-07 15:30:00|13492.6|13486.6|13491.7|13485.7|13493.4|13487.5|13490.5|13485.5|328
1625672100000|2021-07-07 15:35:00|13491.6|13485.6|13487.1|13481.1|13491.6|13485.6|13487|13481|262
1625672400000|2021-07-07 15:40:00|13487.2|13481.2|13487.7|13481.7|13488.1|13482.9|13485.2|13480.4|250
1625672700000|2021-07-07 15:45:00|13487.8|13481.8|13488.3|13482.3|13489.1|13483.8|13486.7|13480.9|218
1625673000000|2021-07-07 15:50:00|13488.2|13482.2|13488.3|13482.3|13488.7|13483.4|13485.1|13480.6|219
1625673300000|2021-07-07 15:55:00|13488.2|13482.2|13487.6|13481.6|13490.3|13484.4|13486|13481|243
1625673600000|2021-07-07 16:00:00|13487.5|13481.5|13487|13481|13488.2|13482.6|13485.5|13480.8|161
1625673900000|2021-07-07 16:05:00|13487.1|13481.1|13488.2|13482.2|13488.7|13482.7|13487|13481|186
1625674200000|2021-07-07 16:10:00|13488.3|13482.3|13488.6|13482.6|13488.7|13482.7|13487.9|13481.9|130
1625674500000|2021-07-07 16:15:00|13488.7|13482.7|13489.9|13483.9|13492.2|13487.7|13487.6|13482.7|161
1625674800000|2021-07-07 16:20:00|13490|13484|13489|13483|13490.2|13484.2|13488.6|13482.6|208
1625675100000|2021-07-07 16:25:00|13489.1|13483.1|13488.6|13482.6|13489.7|13484.2|13486.9|13482.2|174
1625675400000|2021-07-07 16:30:00|13488.7|13482.7|13489.3|13483.3|13491.5|13485.6|13488.5|13482.5|203
1625675700000|2021-07-07 16:35:00|13489.4|13483.4|13490|13484|13490.4|13485.4|13487.8|13483.1|180
1625676000000|2021-07-07 16:40:00|13489.9|13483.9|13487.4|13481.4|13490|13484|13485.8|13481.2|171
1625676300000|2021-07-07 16:45:00|13487.3|13481.3|13486.9|13480.9|13487.7|13483.1|13485.3|13480.6|136
1625676600000|2021-07-07 16:50:00|13486.8|13480.8|13488.9|13482.9|13489.3|13483.3|13485.1|13480.5|153
1625676900000|2021-07-07 16:55:00|13489|13483|13489.7|13483.7|13490.1|13485.3|13487.3|13482.6|130
1625677200000|2021-07-07 17:00:00|13489.8|13483.8|13490.4|13484.4|13490.5|13485.1|13488|13482.8|205
1625677500000|2021-07-07 17:05:00|13490.5|13484.5|13490.2|13484.2|13490.6|13485.9|13488.6|13483.9|153
1625677800000|2021-07-07 17:10:00|13490.3|13484.3|13489|13483|13490.6|13485.8|13488.5|13482.5|182
1625678100000|2021-07-07 17:15:00|13489.1|13483.1|13489.4|13483.4|13489.7|13485.1|13488|13483.1|134
1625678400000|2021-07-07 17:20:00|13489.3|13483.3|13489.3|13483.3|13490|13484|13489.1|13483.1|138
1625678700000|2021-07-07 17:25:00|13489.2|13483.2|13489.3|13483.3|13489.6|13483.6|13488.6|13482.6|155
1625679000000|2021-07-07 17:30:00|13489.4|13483.4|13488.7|13482.7|13489.4|13484.4|13486.5|13480.9|182
1625679300000|2021-07-07 17:35:00|13488.8|13482.8|13488.6|13482.6|13489.1|13484.5|13487.3|13482.4|136
1625679600000|2021-07-07 17:40:00|13488.7|13482.7|13488.3|13482.3|13488.9|13484.2|13487|13482.1|154
1625679900000|2021-07-07 17:45:00|13488.4|13482.4|13488|13482|13488.4|13483.9|13486.6|13481.7|100
1625680200000|2021-07-07 17:50:00|13488.1|13482.1|13488.4|13482.4|13488.6|13483.9|13486.6|13482.1|84
1625680500000|2021-07-07 17:55:00|13488.3|13482.3|13490.7|13484.7|13491.1|13485.1|13486.7|13482.2|184
1625680800000|2021-07-07 18:00:00|13490.6|13484.6|13479.6|13473.6|13497.3|13491.3|13478.2|13472.2|552
1625681100000|2021-07-07 18:05:00|13479.9|13473.9|13478.6|13472.6|13487.7|13481.7|13478.3|13472.3|463
1625681400000|2021-07-07 18:10:00|13478.5|13472.5|13483.4|13477.4|13483.4|13477.4|13477.9|13471.9|345
1625681700000|2021-07-07 18:15:00|13483.5|13477.5|13479.5|13473.5|13486.1|13480.1|13479.4|13473.4|372
1625682000000|2021-07-07 18:20:00|13479.4|13473.4|13483.4|13477.4|13483.8|13477.8|13478|13472|237
1625682300000|2021-07-07 18:25:00|13483.3|13477.3|13483.8|13477.8|13484.1|13479.3|13481.3|13475.8|247
1625682600000|2021-07-07 18:30:00|13483.7|13477.7|13485.9|13479.9|13487.3|13481.3|13483.7|13477.7|283
1625682900000|2021-07-07 18:35:00|13486.1|13480.1|13487.7|13481.7|13488.1|13482.1|13485.7|13479.7|284
1625683200000|2021-07-07 18:40:00|13487.8|13481.8|13488.8|13482.8|13489.1|13483.1|13486|13480|328
1625683500000|2021-07-07 18:45:00|13488.9|13482.9|13487.8|13481.8|13489|13483|13486.6|13480.6|227
1625683800000|2021-07-07 18:50:00|13487.9|13481.9|13491|13485|13491.3|13485.3|13487.7|13481.7|257
1625684100000|2021-07-07 18:55:00|13490.9|13484.9|13489.5|13483.5|13491.2|13485.2|13489|13483|357
1625684400000|2021-07-07 19:00:00|13489.6|13483.6|13487.9|13481.9|13489.9|13483.9|13487.4|13481.4|264
1625684700000|2021-07-07 19:05:00|13487.8|13481.8|13490.2|13484.2|13491.4|13485.8|13487.8|13481.8|256
1625685000000|2021-07-07 19:10:00|13490.1|13484.1|13489.9|13483.9|13490.9|13484.9|13489.3|13483.3|221
1625685300000|2021-07-07 19:15:00|13489.8|13483.8|13488.7|13482.7|13490.1|13485.5|13487.1|13482.4|140
1625685600000|2021-07-07 19:20:00|13488.5|13482.5|13488.1|13482.1|13488.9|13483.8|13486.6|13481.6|164
1625685900000|2021-07-07 19:25:00|13488|13482|13488.3|13482.3|13488.4|13483.7|13486.6|13481.8|135
1625686200000|2021-07-07 19:30:00|13488.4|13482.4|13487|13481|13488.8|13482.8|13486.7|13480.7|132
1625686500000|2021-07-07 19:35:00|13487.2|13481.2|13487.8|13481.8|13488.2|13482.2|13487|13481|129
1625686800000|2021-07-07 19:40:00|13487.6|13481.6|13487.6|13481.6|13488.1|13482.9|13485.9|13481.2|140
1625687100000|2021-07-07 19:45:00|13487.7|13481.7|13487.6|13481.6|13487.9|13481.9|13487|13481|194
1625687400000|2021-07-07 19:50:00|13487.8|13481.8|13487.2|13481.2|13487.8|13481.8|13486.4|13480.4|201
1625687700000|2021-07-07 19:55:00|13487.3|13481.3|13493.7|13487.7|13494.7|13488.7|13487|13481|327
1625688000000|2021-07-07 20:00:00|13493.6|13487.6|13494.2|13488.2|13494.3|13488.3|13493.2|13487.2|146
1625688300000|2021-07-07 20:05:00|13494.1|13488.1|13493.9|13487.9|13494.4|13488.4|13493.7|13487.7|122
1625688600000|2021-07-07 20:10:00|13494.3|13488.3|13493.9|13487.9|13494.5|13488.5|13493.8|13487.8|98
1625688900000|2021-07-07 20:15:00|13494|13488|13493.4|13487.4|13494.4|13488.4|13492.2|13486.2|99
1625689200000|2021-07-07 20:20:00|13493.3|13487.3|13493.4|13487.4|13494|13488|13493.1|13487.1|101
1625689500000|2021-07-07 20:25:00|13493.6|13487.6|13493.2|13487.2|13494|13488|13493.1|13487.1|97
1625689800000|2021-07-07 20:30:00|13493.3|13487.3|13493.1|13487.1|13493.3|13487.3|13492.7|13486.7|70
1625690100000|2021-07-07 20:35:00|13493.2|13487.2|13493.6|13487.6|13493.7|13487.7|13493|13487|69
1625690400000|2021-07-07 20:40:00|13493.5|13487.5|13492.8|13486.8|13494.1|13488.1|13492.8|13486.8|111
1625690700000|2021-07-07 20:45:00|13493|13487|13493.4|13487.4|13494.7|13488.7|13492.4|13486.4|155
1625691000000|2021-07-07 20:50:00|13493.8|13487.8|13493.3|13487.3|13494.5|13488.5|13492.5|13486.5|137
1625691300000|2021-07-07 20:55:00|13493.6|13487.6|13493.8|13487.8|13499.4|13488.6|13492.4|13486|181
1625691600000|2021-07-07 21:00:00|13494|13488|13492.2|13477.2|13495.2|13488.2|13492|13477|64
1625691900000|2021-07-07 21:05:00|13492.3|13477.3|13493.5|13478.5|13493.5|13478.5|13490.9|13475.9|103
1625692200000|2021-07-07 21:10:00|13492.9|13477.9|13494.2|13479.2|13495.7|13480.7|13491.7|13476.7|111
1625692500000|2021-07-07 21:15:00|13493.2|13478.2|13496.4|13484.1|13498.8|13485.5|13491.4|13476.4|178
1625692800000|2021-07-07 21:20:00|13496.5|13484.4|13498|13483|13498.3|13486.3|13494.7|13481|127
1625693100000|2021-07-07 21:25:00|13496.7|13484.8|13495.7|13484.6|13498.8|13486.5|13494.6|13482.3|108
1625693400000|2021-07-07 21:30:00|13494.1|13485.2|13497.4|13482.4|13498.2|13486.5|13494.1|13482.4|99
1625693700000|2021-07-07 21:35:00|13496.9|13483|13496|13486.5|13498.2|13486.5|13495|13482.3|106
1625694000000|2021-07-07 21:40:00|13496.3|13484.8|13494.9|13485.2|13497.6|13486.5|13493.7|13482.7|120
1625694300000|2021-07-07 21:45:00|13495.3|13484.2|13497|13484|13497.7|13486|13494|13482.3|144
1625694600000|2021-07-07 21:50:00|13496|13484.1|13496.8|13483.6|13498.3|13485.8|13494.1|13483.3|173
1625694900000|2021-07-07 21:55:00|13496|13484.4|13492.5|13477.5|13498.3|13485.5|13491.1|13476.2|160
1625695200000|2021-07-07 22:00:00|13492.7|13477.7|13494.4|13485.4|13496|13485.8|13489.3|13477.4|366
1625695500000|2021-07-07 22:05:00|13494.9|13485.5|13495|13487|13495.9|13487.4|13493.4|13485.5|234
1625695800000|2021-07-07 22:10:00|13494.7|13486.7|13495.5|13487.4|13496.2|13487.6|13493.9|13485.9|153
1625696100000|2021-07-07 22:15:00|13494.1|13486.9|13495.4|13486.3|13496.6|13488|13493.7|13485.6|154
1625696400000|2021-07-07 22:20:00|13494.5|13486.5|13494.4|13486.8|13496.1|13487.7|13493.9|13484.8|138
1625696700000|2021-07-07 22:25:00|13494.5|13486.7|13494.2|13486.1|13496.8|13487.6|13493.3|13485.3|145
1625697000000|2021-07-07 22:30:00|13493.9|13486.3|13492.5|13486.1|13494.4|13487|13492|13483.8|138
1625697300000|2021-07-07 22:35:00|13493.3|13485.5|13494.4|13483.9|13497.7|13486|13490.8|13482.7|151
1625697600000|2021-07-07 22:40:00|13493.3|13484.3|13492.5|13484.6|13495.3|13485.2|13491.2|13483.1|428
1625697900000|2021-07-07 22:45:00|13492.6|13484.4|13492.3|13485|13493.6|13485.1|13491.3|13484|477
1625698200000|2021-07-07 22:50:00|13493|13484.6|13490.8|13484.7|13494|13485.2|13490.2|13482.4|183
1625698500000|2021-07-07 22:55:00|13492.2|13484.3|13490.8|13484.8|13493.4|13484.9|13490|13482.8|118
1625698800000|2021-07-07 23:00:00|13490.9|13484.9|13490.7|13484.7|13491|13485|13490.2|13484.2|123
1625699100000|2021-07-07 23:05:00|13490.8|13484.8|13491.4|13485.4|13491.7|13485.7|13490.3|13484.3|98
1625699400000|2021-07-07 23:10:00|13491.3|13485.3|13491.1|13485.1|13491.9|13485.9|13490.6|13484.6|128
1625699700000|2021-07-07 23:15:00|13491|13485|13491|13485|13491.9|13486.5|13489.5|13484.5|101
1625700000000|2021-07-07 23:20:00|13490.8|13484.8|13491|13485|13491.1|13486.6|13489.6|13484.6|80
1625700300000|2021-07-07 23:25:00|13490.9|13484.9|13491.4|13485.4|13491.4|13485.4|13490.7|13484.7|88
1625700600000|2021-07-07 23:30:00|13491.3|13485.3|13492.5|13486.5|13493.2|13488.1|13490.9|13484.9|117
1625700900000|2021-07-07 23:35:00|13492.4|13486.4|13491.9|13485.9|13492.8|13488|13490.2|13485.3|105
1625701200000|2021-07-07 23:40:00|13490.4|13487.4|13492.1|13486.1|13492.3|13487.4|13490.1|13485.5|66
1625701500000|2021-07-07 23:45:00|13492|13486|13492.9|13486.9|13492.9|13488.5|13490.7|13485|108
1625701800000|2021-07-07 23:50:00|13492.7|13486.7|13494.4|13488.4|13494.5|13488.8|13490.9|13486.3|120
1625702100000|2021-07-07 23:55:00|13494.5|13488.5|13494.4|13488.4|13494.7|13488.7|13493.9|13487.9|118
1625702400000|2021-07-08 00:00:00|13494.3|13488.3|13493.6|13487.6|13494.6|13488.6|13490.8|13485.5|233
1625702700000|2021-07-08 00:05:00|13493.5|13487.5|13491.1|13485.1|13493.6|13487.6|13488.1|13483.5|148
1625703000000|2021-07-08 00:10:00|13491.3|13485.3|13488.6|13482.6|13491.3|13486.8|13487.1|13482.4|120
1625703300000|2021-07-08 00:15:00|13488.5|13482.5|13490.7|13484.7|13492.4|13487.6|13486.9|13482.2|215
1625703600000|2021-07-08 00:20:00|13490.8|13484.8|13496.6|13490.6|13496.6|13491.9|13489.3|13484.7|155
1625703900000|2021-07-08 00:25:00|13496.7|13490.7|13495.7|13492.7|13497.5|13493.1|13495.1|13490.5|131
1625704200000|2021-07-08 00:30:00|13495.6|13492.6|13495.8|13492.8|13497.7|13493.6|13495.1|13490.7|214
1625704500000|2021-07-08 00:35:00|13496|13493|13499.6|13493.6|13500.7|13496.1|13495.9|13491.5|202
1625704800000|2021-07-08 00:40:00|13499.5|13493.5|13498|13495|13500.3|13495.9|13497.4|13493.1|132
1625705100000|2021-07-08 00:45:00|13497.9|13494.9|13499.8|13496.8|13501.2|13497|13497|13492.6|194
1625705400000|2021-07-08 00:50:00|13500|13497|13506.2|13500.2|13506.4|13501.8|13499.6|13495.5|212
1625705700000|2021-07-08 00:55:00|13506.1|13500.1|13506|13503|13509.7|13505.2|13504.8|13500.1|232
1625706000000|2021-07-08 01:00:00|13506.1|13503.1|13510.8|13507.8|13513.4|13508.8|13506|13501.5|248
1625706300000|2021-07-08 01:05:00|13510.9|13507.9|13507.5|13504.5|13512.2|13508|13506.1|13501.5|276
1625706600000|2021-07-08 01:10:00|13507.4|13504.4|13509.2|13503.2|13509.6|13505.2|13506.9|13502.5|228
1625706900000|2021-07-08 01:15:00|13509.3|13503.3|13513.5|13507.5|13513.8|13507.8|13509.2|13503.2|291
1625707200000|2021-07-08 01:20:00|13512.1|13509.1|13511.1|13508.1|13513.9|13509.4|13509.8|13505.4|192
1625707500000|2021-07-08 01:25:00|13511.2|13508.2|13510|13507|13512.6|13508.2|13507.2|13503|248
1625707800000|2021-07-08 01:30:00|13509.8|13506.8|13508.3|13505.3|13511.8|13507.3|13507|13502.4|283
1625708100000|2021-07-08 01:35:00|13508.4|13505.4|13510.7|13504.7|13512|13507.6|13508.2|13503.6|228
1625708400000|2021-07-08 01:40:00|13510.8|13504.8|13509|13506|13510.8|13506.3|13508.7|13504.3|133
1625708700000|2021-07-08 01:45:00|13508.9|13505.9|13512.3|13509.3|13514|13509.5|13508.8|13504.6|223
1625709000000|2021-07-08 01:50:00|13512.4|13509.4|13516.4|13510.4|13517.3|13513.2|13512.4|13507.7|250
1625709300000|2021-07-08 01:55:00|13516.3|13510.3|13518.4|13515.4|13521.9|13517.4|13514.7|13510.3|347
1625709600000|2021-07-08 02:00:00|13520.2|13514.2|13515.3|13512.3|13520.2|13515.3|13515.1|13510.6|251
1625709900000|2021-07-08 02:05:00|13515.5|13512.5|13514.3|13511.3|13517.5|13513.2|13512.4|13507.9|240
1625710200000|2021-07-08 02:10:00|13514.4|13511.4|13516.6|13513.6|13518.1|13514.4|13514.3|13510.3|174
1625710500000|2021-07-08 02:15:00|13516.4|13513.4|13518.1|13515.1|13520.4|13515.9|13516.1|13511.9|246
1625710800000|2021-07-08 02:20:00|13518.2|13515.2|13520.9|13517.9|13522.6|13518.1|13518|13513.6|204
1625711100000|2021-07-08 02:25:00|13521|13518|13520.6|13517.6|13522.1|13518.2|13518.8|13514.3|208
1625711400000|2021-07-08 02:30:00|13520.5|13517.5|13521.9|13515.9|13525|13520.4|13520.2|13515.8|255
1625711700000|2021-07-08 02:35:00|13520.4|13517.4|13521.4|13518.4|13523.5|13518.6|13519.3|13515|276
1625712000000|2021-07-08 02:40:00|13521.5|13518.5|13519.3|13516.3|13523.4|13518.9|13518.1|13513.7|225
1625712300000|2021-07-08 02:45:00|13519.8|13516.8|13519.8|13513.8|13521.3|13516.9|13517.6|13513.4|158
1625712600000|2021-07-08 02:50:00|13519.7|13513.7|13518.4|13515.4|13520.7|13516.2|13517.2|13513|211
1625712900000|2021-07-08 02:55:00|13518.3|13515.3|13517.5|13511.5|13520.3|13515.8|13515.7|13511.3|177
1625713200000|2021-07-08 03:00:00|13517.4|13511.4|13515.2|13512.2|13518.7|13514.4|13515.2|13510.8|179
1625713500000|2021-07-08 03:05:00|13515.3|13512.3|13515|13509|13516.9|13512.5|13513.4|13508.8|228
1625713800000|2021-07-08 03:10:00|13515.1|13509.1|13516.3|13513.3|13518.4|13514|13513|13508.2|260
1625714100000|2021-07-08 03:15:00|13516.4|13513.4|13520.1|13517.1|13522.6|13518|13516.4|13513.4|188
1625714400000|2021-07-08 03:20:00|13520|13517|13523.3|13517.3|13524|13519.5|13519.8|13515.6|178
1625714700000|2021-07-08 03:25:00|13521.9|13518.9|13524.8|13518.8|13525.4|13521.1|13521.5|13517.1|276
1625715000000|2021-07-08 03:30:00|13524.9|13518.9|13524.6|13521.6|13527.1|13522.6|13523.1|13518.7|145
1625715300000|2021-07-08 03:35:00|13524.7|13521.7|13523.9|13520.9|13526.6|13522.1|13523.7|13519.4|167
1625715600000|2021-07-08 03:40:00|13523.8|13520.8|13524.8|13521.8|13526.4|13521.9|13523.8|13519.3|234
1625715900000|2021-07-08 03:45:00|13524.9|13521.9|13524.5|13521.5|13526.4|13522|13524|13519.6|94
1625716200000|2021-07-08 03:50:00|13525.9|13519.9|13524.8|13521.8|13527.4|13522.9|13523.9|13519.6|146
1625716500000|2021-07-08 03:55:00|13526.2|13520.2|13525|13522|13526.9|13522.2|13522.7|13518.1|265
1625716800000|2021-07-08 04:00:00|13525.1|13522.1|13521.9|13518.9|13526.8|13522.3|13521.8|13517.5|214
1625717100000|2021-07-08 04:05:00|13522|13519|13521.7|13515.7|13523.4|13519|13520.1|13515.6|156
1625717400000|2021-07-08 04:10:00|13521.6|13515.6|13521.9|13518.9|13523.9|13519.3|13520.1|13515.6|155
1625717700000|2021-07-08 04:15:00|13523.4|13517.4|13525.7|13519.7|13526.6|13522|13521.6|13517.4|227
1625718000000|2021-07-08 04:20:00|13525.6|13519.6|13525.7|13519.7|13526.1|13521.7|13523.2|13518.4|171
1625718300000|2021-07-08 04:25:00|13525.6|13519.6|13523.3|13520.3|13525.9|13521.4|13522.7|13518.2|197
1625718600000|2021-07-08 04:30:00|13523.4|13520.4|13524.2|13521.2|13526.3|13521.7|13522.8|13518.4|252
1625718900000|2021-07-08 04:35:00|13524.1|13521.1|13525.9|13519.9|13526.4|13521.8|13522.9|13518.4|253
1625719200000|2021-07-08 04:40:00|13526|13520|13521.3|13518.3|13526.3|13521.7|13521.2|13516.8|187
1625719500000|2021-07-08 04:45:00|13521.2|13518.2|13523.7|13517.7|13524.4|13519.9|13520.1|13515.7|171
1625719800000|2021-07-08 04:50:00|13523.9|13517.9|13522.4|13516.4|13524|13519.5|13520.7|13516.1|232
1625720100000|2021-07-08 04:55:00|13522.5|13516.5|13521.1|13518.1|13523.2|13518.9|13520.6|13516.1|163
1625720400000|2021-07-08 05:00:00|13521|13518|13522.1|13519.1|13525|13520.5|13521|13516.7|227
1625720700000|2021-07-08 05:05:00|13522.2|13519.2|13524.6|13518.6|13526.2|13521.7|13522.1|13518.1|251
1625721000000|2021-07-08 05:10:00|13524.5|13518.5|13521.6|13518.6|13524.9|13520.4|13521.1|13516.7|233
1625721300000|2021-07-08 05:15:00|13521.5|13518.5|13519.2|13516.2|13522.6|13518.6|13519.2|13514.7|205
1625721600000|2021-07-08 05:20:00|13519.3|13516.3|13520.5|13517.5|13521.5|13517.7|13518.9|13514.5|169
1625721900000|2021-07-08 05:25:00|13520.4|13517.4|13520.6|13514.6|13521.9|13517.4|13519.8|13514.1|126
1625722200000|2021-07-08 05:30:00|13520.7|13514.7|13518|13515|13521.2|13516.7|13517.6|13513.4|244
1625722500000|2021-07-08 05:35:00|13517.9|13514.9|13516|13513|13520.2|13515.7|13515.6|13511.3|307
1625722800000|2021-07-08 05:40:00|13517.5|13511.5|13513.6|13510.6|13518.1|13513.6|13512.2|13508.2|296
1625723100000|2021-07-08 05:45:00|13513.7|13510.7|13514.6|13511.6|13517.3|13513.1|13513.7|13509.4|181
1625723400000|2021-07-08 05:50:00|13514.7|13511.7|13515.2|13509.2|13516.4|13512.1|13513.1|13508.6|183
1625723700000|2021-07-08 05:55:00|13515.1|13509.1|13516.8|13510.8|13518|13514|13513.8|13508.8|269
1625724000000|2021-07-08 06:00:00|13516.7|13510.7|13516.8|13513.8|13519.4|13515|13515.1|13510.6|338
1625724300000|2021-07-08 06:05:00|13516.9|13513.9|13519.4|13513.4|13520.1|13515.4|13516.7|13512.3|305
1625724600000|2021-07-08 06:10:00|13519.3|13513.3|13518.8|13512.8|13520.3|13515.8|13515.9|13511.7|250
1625724900000|2021-07-08 06:15:00|13518.9|13512.9|13519.2|13516.2|13521.3|13516.9|13517.5|13512.9|229
1625725200000|2021-07-08 06:20:00|13519.3|13516.3|13519.3|13516.3|13522.7|13518|13518.9|13514.5|249
1625725500000|2021-07-08 06:25:00|13519.4|13516.4|13519.6|13516.6|13521.2|13516.8|13518|13513.7|269
1625725800000|2021-07-08 06:30:00|13519.7|13516.7|13525.8|13522.8|13526.5|13522.8|13519.5|13516.5|336
1625726100000|2021-07-08 06:35:00|13525.7|13522.7|13525.9|13522.9|13530|13525.4|13525.7|13521|313
1625726400000|2021-07-08 06:40:00|13526|13523|13526.4|13520.4|13527.6|13523.4|13524.5|13519.8|229
1625726700000|2021-07-08 06:45:00|13526.3|13520.3|13525.3|13522.3|13527.5|13522.8|13523.8|13519.3|226
1625727000000|2021-07-08 06:50:00|13525.2|13522.2|13525.6|13522.6|13527.5|13523|13523.8|13519.4|255
1625727300000|2021-07-08 06:55:00|13525.7|13522.7|13525.9|13522.9|13527.7|13523.9|13524.7|13520.4|273
1625727600000|2021-07-08 07:00:00|13526|13523|13526.7|13523.7|13527.9|13523.9|13523.4|13519|305
1625727900000|2021-07-08 07:05:00|13526.6|13523.6|13526.7|13523.7|13530.8|13526.2|13525|13520.5|381
1625728200000|2021-07-08 07:10:00|13526.9|13523.9|13528.2|13525.2|13529.8|13525.5|13525.7|13521.3|254
1625728500000|2021-07-08 07:15:00|13528.3|13525.3|13531.1|13525.1|13532|13527.3|13527.2|13522.7|376
1625728800000|2021-07-08 07:20:00|13531.2|13525.2|13530.7|13527.7|13532.9|13528.7|13528.9|13524.5|319
1625729100000|2021-07-08 07:25:00|13530.8|13527.8|13532.7|13526.7|13535.1|13529.8|13526.9|13523|326
1625729400000|2021-07-08 07:30:00|13532.5|13526.5|13525.1|13522.1|13533.6|13529.8|13525.1|13521.3|400
1625729700000|2021-07-08 07:35:00|13525.2|13522.2|13524|13521|13527.7|13523.1|13523|13518.5|324
1625730000000|2021-07-08 07:40:00|13523.9|13520.9|13525|13522|13526.6|13522.2|13523.3|13518.9|314
1625730300000|2021-07-08 07:45:00|13524.9|13521.9|13528.1|13525.1|13532.2|13527.9|13524.9|13520.7|441
1625730600000|2021-07-08 07:50:00|13528|13525|13524.8|13521.8|13532.4|13528|13524.8|13521.7|409
1625730900000|2021-07-08 07:55:00|13524.7|13521.7|13514.2|13511.2|13526.3|13521.9|13514.2|13509.6|483
1625731200000|2021-07-08 08:00:00|13515.5|13509.5|13517.5|13514.5|13519.6|13515.3|13514|13509.3|373
1625731500000|2021-07-08 08:05:00|13517.6|13514.6|13520.1|13517.1|13522.4|13517.8|13515.1|13510.5|403
1625731800000|2021-07-08 08:10:00|13519.9|13516.9|13517.8|13514.8|13522.4|13517.9|13516.8|13512.4|335
1625732100000|2021-07-08 08:15:00|13517.7|13514.7|13519.2|13516.2|13521.4|13517.3|13516.1|13512|302
1625732400000|2021-07-08 08:20:00|13519.5|13516.5|13522.9|13516.9|13523.6|13520.1|13519.1|13514.8|391
1625732700000|2021-07-08 08:25:00|13522.8|13516.8|13523.1|13520.1|13524.5|13520.1|13519.1|13514.6|406
1625733000000|2021-07-08 08:30:00|13523|13520|13525.6|13519.6|13526.1|13521.6|13521.5|13516.6|363
1625733300000|2021-07-08 08:35:00|13524.2|13521.2|13524.9|13521.9|13526.4|13522.1|13521.9|13518.1|317
1625733600000|2021-07-08 08:40:00|13524.8|13521.8|13525.6|13522.6|13528.2|13524.3|13523.9|13519.5|309
1625733900000|2021-07-08 08:45:00|13525.5|13522.5|13525.7|13519.7|13527.8|13523.8|13523.8|13519.5|360
1625734200000|2021-07-08 08:50:00|13525.8|13519.8|13525.1|13522.1|13529|13524.6|13524.2|13519.5|327
1625734500000|2021-07-08 08:55:00|13525|13522|13523.4|13517.4|13525|13522|13521.3|13517.1|285
1625734800000|2021-07-08 09:00:00|13521.8|13518.8|13522|13516|13523.8|13519.3|13520.2|13515.7|354
1625735100000|2021-07-08 09:05:00|13520.6|13517.6|13522|13519|13523.5|13519|13519.7|13515.3|284
1625735400000|2021-07-08 09:10:00|13521.9|13518.9|13521.7|13518.7|13523.6|13519.7|13520.9|13516.6|145
1625735700000|2021-07-08 09:15:00|13521.6|13518.6|13520.6|13517.6|13523|13518.8|13519.7|13515.7|235
1625736000000|2021-07-08 09:20:00|13520.9|13517.9|13521.5|13518.5|13524.1|13519.8|13519.5|13515.7|294
1625736300000|2021-07-08 09:25:00|13521.4|13518.4|13519.2|13516.2|13523.8|13519.3|13518.8|13514.4|272
1625736600000|2021-07-08 09:30:00|13520.7|13514.7|13518.6|13515.6|13521.4|13517|13518|13513.9|251
1625736900000|2021-07-08 09:35:00|13518.5|13515.5|13519.9|13516.9|13521.4|13517.2|13518|13513.6|153
1625737200000|2021-07-08 09:40:00|13519.6|13516.6|13517.1|13514.1|13520.1|13516.6|13516.9|13512.4|233
1625737500000|2021-07-08 09:45:00|13517.2|13514.2|13514.7|13511.7|13518.9|13514.4|13514.5|13511.4|213
1625737800000|2021-07-08 09:50:00|13514.8|13511.8|13516.1|13510.1|13517.5|13513.1|13514|13510|230
1625738100000|2021-07-08 09:55:00|13516.2|13510.2|13517.8|13514.8|13519.6|13515|13514.4|13509.8|293
1625738400000|2021-07-08 10:00:00|13517.7|13514.7|13523.5|13520.5|13525.6|13521.2|13517.7|13514.4|368
1625738700000|2021-07-08 10:05:00|13523.7|13520.7|13530.1|13527.1|13532.4|13527.8|13523.6|13519.4|262
1625739000000|2021-07-08 10:10:00|13530|13527|13528.8|13525.8|13532.6|13528.5|13527.7|13523.6|268
1625739300000|2021-07-08 10:15:00|13528.9|13525.9|13530.6|13527.6|13533.4|13529.1|13528.6|13524.7|219
1625739600000|2021-07-08 10:20:00|13530.7|13527.7|13532.1|13529.1|13534.2|13529.9|13530.7|13526.4|219
1625739900000|2021-07-08 10:25:00|13532|13529|13531.7|13528.7|13533.8|13529.3|13531.1|13526.5|216
1625740200000|2021-07-08 10:30:00|13531.9|13528.9|13533.7|13527.7|13534.4|13530|13531.1|13526.8|344
1625740500000|2021-07-08 10:35:00|13533.8|13527.8|13531.3|13528.3|13533.8|13529.3|13530.3|13526|289
1625740800000|2021-07-08 10:40:00|13531.4|13528.4|13532.8|13529.8|13539.3|13534.7|13531|13526.5|334
1625741100000|2021-07-08 10:45:00|13532.9|13529.9|13528.3|13525.3|13534.2|13530.1|13528.1|13524|298
1625741400000|2021-07-08 10:50:00|13528.2|13525.2|13525.6|13522.6|13529.8|13525.5|13524|13519.5|289
1625741700000|2021-07-08 10:55:00|13525.7|13522.7|13524.6|13521.6|13528.7|13524.2|13524.4|13519.8|174
1625742000000|2021-07-08 11:00:00|13526.1|13520.1|13529.4|13523.4|13529.5|13524.6|13525.1|13520|228
1625742300000|2021-07-08 11:05:00|13529.5|13523.5|13527.3|13524.3|13533.9|13527.9|13527.1|13522.6|256
1625742600000|2021-07-08 11:10:00|13527.4|13524.4|13528.7|13522.7|13529.9|13525.3|13525.2|13520.6|235
1625742900000|2021-07-08 11:15:00|13527.3|13524.3|13529|13523|13529.9|13525.4|13526.6|13522.2|260
1625743200000|2021-07-08 11:20:00|13528.9|13522.9|13527.1|13524.1|13529.7|13525.3|13526.8|13522|284
1625743500000|2021-07-08 11:25:00|13527.2|13524.2|13526.9|13523.9|13530.5|13526.1|13526.8|13522.4|272
1625743800000|2021-07-08 11:30:00|13527|13524|13528.9|13522.9|13530.8|13526.3|13526.9|13522.5|235
1625744100000|2021-07-08 11:35:00|13528.8|13522.8|13529.9|13523.9|13530.3|13525.7|13527|13522.5|247
1625744400000|2021-07-08 11:40:00|13530|13524|13528.1|13525.1|13530.1|13525.7|13527.3|13522.7|175
1625744700000|2021-07-08 11:45:00|13528|13525|13529.4|13523.4|13530|13525.7|13528|13523.3|159
1625745000000|2021-07-08 11:50:00|13529.5|13523.5|13529.8|13523.8|13530.7|13526.4|13526.4|13522.3|296
1625745300000|2021-07-08 11:55:00|13529.7|13523.7|13533.7|13527.7|13533.8|13527.8|13527.5|13523.2|381
1625745600000|2021-07-08 12:00:00|13533.8|13527.8|13534.8|13528.8|13534.8|13528.8|13530.9|13525.7|313
1625745900000|2021-07-08 12:05:00|13534.7|13528.7|13535.4|13529.4|13535.6|13530.7|13531.5|13526.9|309
1625746200000|2021-07-08 12:10:00|13535.3|13529.3|13535.6|13529.6|13536|13531.4|13533|13528.5|243
1625746500000|2021-07-08 12:15:00|13535.5|13529.5|13533.6|13527.6|13535.9|13531.1|13530.6|13526.1|249
1625746800000|2021-07-08 12:20:00|13534.1|13528.1|13532.2|13526.2|13536.1|13531.2|13530.8|13526.1|272
1625747100000|2021-07-08 12:25:00|13532.3|13526.3|13528.8|13522.8|13532.4|13527.8|13528.5|13522.5|206
1625747400000|2021-07-08 12:30:00|13528.7|13522.7|13531.4|13525.4|13531.8|13527|13527.1|13522.5|295
1625747700000|2021-07-08 12:35:00|13531.5|13525.5|13526.3|13520.3|13533|13528.5|13525|13520.3|377
1625748000000|2021-07-08 12:40:00|13526.2|13520.2|13525.9|13522.9|13529.5|13525|13525.2|13520.2|349
1625748300000|2021-07-08 12:45:00|13526|13523|13525.6|13519.6|13529|13524.4|13523.6|13519.1|381
1625748600000|2021-07-08 12:50:00|13525.7|13519.7|13530|13524|13530.3|13525.7|13524.4|13519.7|404
1625748900000|2021-07-08 12:55:00|13529.9|13523.9|13530.6|13524.6|13530.6|13525.9|13525.5|13521|324
1625749200000|2021-07-08 13:00:00|13530.5|13524.5|13527.1|13524.1|13531.5|13526.9|13526.9|13522.3|374
1625749500000|2021-07-08 13:05:00|13527|13524|13531.6|13525.6|13533.1|13528.6|13526.1|13522|374
1625749800000|2021-07-08 13:10:00|13531.7|13525.7|13526.1|13523.1|13533.3|13528.8|13526.1|13521.6|360
1625750100000|2021-07-08 13:15:00|13526|13523|13522.3|13519.3|13527|13523|13522|13517.5|282
1625750400000|2021-07-08 13:20:00|13522.2|13519.2|13521.7|13518.7|13524.1|13519.6|13520.8|13516.4|219
1625750700000|2021-07-08 13:25:00|13521.6|13518.6|13521.2|13515.2|13523.5|13519|13518.9|13514.5|250
1625751000000|2021-07-08 13:30:00|13521.3|13515.3|13515.8|13512.8|13522.1|13517.7|13515.5|13511|367
1625751300000|2021-07-08 13:35:00|13515.9|13512.9|13520|13517|13523.7|13519.2|13515.3|13510.7|395
1625751600000|2021-07-08 13:40:00|13519.8|13516.8|13524.1|13521.1|13526.5|13522|13519|13514.5|335
1625751900000|2021-07-08 13:45:00|13524.2|13521.2|13526.6|13520.6|13528.3|13523.9|13523.8|13519.2|441
1625752200000|2021-07-08 13:50:00|13526.4|13520.4|13524.9|13518.9|13527.1|13522.5|13520.3|13516.4|485
1625752500000|2021-07-08 13:55:00|13524.8|13518.8|13522.7|13519.7|13525.9|13521.7|13521.6|13516.7|416
1625752800000|2021-07-08 14:00:00|13524.2|13518.2|13520|13514|13526.4|13522|13516.9|13512.3|561
1625753100000|2021-07-08 14:05:00|13518.4|13515.4|13528.8|13522.8|13529.5|13524.9|13518.3|13513.6|585
1625753400000|2021-07-08 14:10:00|13529|13523|13524.7|13518.7|13529.2|13524.2|13521.7|13517.3|430
1625753700000|2021-07-08 14:15:00|13524.8|13518.8|13526.8|13523.8|13531.2|13526.7|13521.5|13516.7|510
1625754000000|2021-07-08 14:20:00|13528.3|13522.3|13528|13522|13529.8|13525.2|13524.2|13519.7|451
1625754300000|2021-07-08 14:25:00|13526.4|13523.4|13523.7|13520.7|13529.6|13525|13523|13518.3|492
1625754600000|2021-07-08 14:30:00|13523.4|13520.4|13527.8|13521.8|13528.6|13523.8|13522.6|13518.2|510
1625754900000|2021-07-08 14:35:00|13527.7|13521.7|13526.6|13520.6|13527.9|13523.7|13524|13519.3|477
1625755200000|2021-07-08 14:40:00|13526.5|13520.5|13525.4|13519.4|13527.1|13522.2|13522|13516.4|468
1625755500000|2021-07-08 14:45:00|13525.5|13519.5|13530.3|13524.3|13531|13526.4|13524.1|13519.4|568
1625755800000|2021-07-08 14:50:00|13530.4|13524.4|13527.5|13524.5|13533.2|13527.5|13527.1|13522.6|386
1625756100000|2021-07-08 14:55:00|13527.4|13524.4|13534.3|13528.3|13534.8|13529.2|13526|13521.5|500
1625756400000|2021-07-08 15:00:00|13534.2|13528.2|13529.3|13523.3|13536.4|13532|13527.8|13523.1|492
1625756700000|2021-07-08 15:05:00|13529.2|13523.2|13526.8|13523.8|13530|13525|13526.7|13521.3|408
1625757000000|2021-07-08 15:10:00|13528.3|13522.3|13528.3|13522.3|13528.4|13523.8|13525.4|13520.8|244
1625757300000|2021-07-08 15:15:00|13528.4|13522.4|13530.8|13527.8|13532.4|13527.8|13526.8|13522.4|350
1625757600000|2021-07-08 15:20:00|13532.3|13526.3|13534|13528|13535.5|13530.3|13530.5|13525.5|335
1625757900000|2021-07-08 15:25:00|13534.1|13528.1|13532.5|13526.5|13534.1|13529.5|13531.1|13525.8|279
1625758200000|2021-07-08 15:30:00|13532.8|13526.8|13535.1|13529.1|13535.8|13530.9|13531.3|13526.8|329
1625758500000|2021-07-08 15:35:00|13534.9|13528.9|13531.1|13525.1|13535.5|13530.4|13531|13525|270
1625758800000|2021-07-08 15:40:00|13531|13525|13532.2|13526.2|13532.9|13528.1|13529.2|13524.4|270
1625759100000|2021-07-08 15:45:00|13532.1|13526.1|13531|13525|13532.1|13526.4|13528.3|13523|258
1625759400000|2021-07-08 15:50:00|13530.9|13524.9|13529.7|13523.7|13531|13526.5|13527.4|13522.8|233
1625759700000|2021-07-08 15:55:00|13529.8|13523.8|13529.9|13523.9|13531.7|13527.1|13527.7|13522.6|279
1625760000000|2021-07-08 16:00:00|13530|13524|13529|13523|13530.1|13525.6|13526.6|13521.6|338
1625760300000|2021-07-08 16:05:00|13529.2|13523.2|13528.3|13522.3|13529.6|13525|13526.8|13521.9|234
1625760600000|2021-07-08 16:10:00|13528.4|13522.4|13528.3|13522.3|13529.2|13524.5|13526.6|13522|183
1625760900000|2021-07-08 16:15:00|13528.2|13522.2|13526.9|13520.9|13528.9|13524.3|13525.2|13520.8|194
1625761200000|2021-07-08 16:20:00|13527|13521|13527.4|13521.4|13528|13522.8|13524.6|13519.9|208
1625761500000|2021-07-08 16:25:00|13527.3|13521.3|13527.9|13521.9|13528.2|13522.7|13525.5|13520.9|150
1625761800000|2021-07-08 16:30:00|13527.8|13521.8|13527.8|13521.8|13528.1|13523.3|13526|13521.3|180
1625762100000|2021-07-08 16:35:00|13527.9|13521.9|13526.3|13523.3|13528.5|13523.8|13526.1|13521.7|139
1625762400000|2021-07-08 16:40:00|13526.4|13523.4|13527.3|13521.3|13528.5|13524|13525.3|13520.7|157
1625762700000|2021-07-08 16:45:00|13527.2|13521.2|13524.6|13521.6|13528.2|13523.6|13524.5|13520|157
1625763000000|2021-07-08 16:50:00|13524.5|13521.5|13523.3|13520.3|13527.1|13522.5|13523.3|13518.8|138
1625763300000|2021-07-08 16:55:00|13523.4|13520.4|13525.3|13519.3|13525.8|13521.2|13523.2|13518.6|225
1625763600000|2021-07-08 17:00:00|13525.2|13519.2|13525.9|13519.9|13525.9|13521.4|13523.2|13518.6|174
1625763900000|2021-07-08 17:05:00|13525.8|13519.8|13526.4|13520.4|13526.5|13522|13523.8|13519.2|167
1625764200000|2021-07-08 17:10:00|13526.5|13520.5|13527.8|13521.8|13528|13523.2|13525.1|13520.3|159
1625764500000|2021-07-08 17:15:00|13526.3|13523.3|13526.2|13523.2|13527.8|13523.3|13525.5|13520.6|214
1625764800000|2021-07-08 17:20:00|13526.4|13523.4|13527.3|13524.3|13528.8|13524.4|13526|13521.5|173
1625765100000|2021-07-08 17:25:00|13527.2|13524.2|13527.8|13524.8|13529.9|13525.2|13526.5|13522|135
1625765400000|2021-07-08 17:30:00|13529.3|13523.3|13530.3|13524.3|13530.7|13526|13527.5|13523|215
1625765700000|2021-07-08 17:35:00|13530.2|13524.2|13530.4|13524.4|13531.5|13527|13528.9|13524.2|134
1625766000000|2021-07-08 17:40:00|13530.5|13524.5|13530.6|13524.6|13530.9|13526.3|13528.8|13524.3|98
1625766300000|2021-07-08 17:45:00|13530.5|13524.5|13530.4|13524.4|13530.5|13526|13528.5|13523.9|110
1625766600000|2021-07-08 17:50:00|13530.3|13524.3|13529.1|13526.1|13530.8|13526.3|13528.7|13524.2|118
1625766900000|2021-07-08 17:55:00|13529.2|13526.2|13528.4|13525.4|13530.7|13526.4|13528.3|13523.6|161
1625767200000|2021-07-08 18:00:00|13529.8|13523.8|13529.5|13526.5|13531.4|13526.7|13528.3|13523.5|160
1625767500000|2021-07-08 18:05:00|13529.6|13526.6|13530.9|13527.9|13532.8|13528.1|13529.5|13525.1|139
1625767800000|2021-07-08 18:10:00|13530.8|13527.8|13530.9|13527.9|13532.6|13528|13530.7|13526|104
1625768100000|2021-07-08 18:15:00|13531|13528|13534.8|13528.8|13535|13530.5|13530.8|13526.3|116
1625768400000|2021-07-08 18:20:00|13534.9|13528.9|13535.8|13529.8|13535.9|13531.3|13532.5|13528.1|159
1625768700000|2021-07-08 18:25:00|13535.7|13529.7|13535.5|13529.5|13536|13531.4|13534|13529.4|115
1625769000000|2021-07-08 18:30:00|13534.1|13531.1|13534.4|13531.4|13536.4|13531.9|13533.8|13529.5|109
1625769300000|2021-07-08 18:35:00|13534.5|13531.5|13535.3|13532.3|13537|13532.6|13533.9|13529.4|121
1625769600000|2021-07-08 18:40:00|13535.2|13532.2|13535|13532|13537.2|13532.7|13534.9|13530.5|98
1625769900000|2021-07-08 18:45:00|13535.1|13532.1|13536.5|13530.5|13537.1|13532.7|13534.6|13530.1|117
1625770200000|2021-07-08 18:50:00|13536.4|13530.4|13535.8|13529.8|13536.8|13532.3|13534.2|13529.8|133
1625770500000|2021-07-08 18:55:00|13534.4|13531.4|13536.2|13530.2|13536.3|13531.5|13532.6|13528.2|143
1625770800000|2021-07-08 19:00:00|13536.1|13530.1|13536.2|13533.2|13538|13533.2|13534.8|13530|158
1625771100000|2021-07-08 19:05:00|13537.6|13531.6|13537.3|13531.3|13537.7|13533.3|13535.4|13530.9|134
1625771400000|2021-07-08 19:10:00|13537.4|13531.4|13537.5|13531.5|13537.6|13533|13535.4|13530.8|138
1625771700000|2021-07-08 19:15:00|13537.4|13531.4|13536.3|13533.3|13538.6|13533.7|13535.9|13531.4|103
1625772000000|2021-07-08 19:20:00|13536.4|13533.4|13534.3|13531.3|13537.9|13533.4|13533.8|13528.9|213
1625772300000|2021-07-08 19:25:00|13534.4|13531.4|13534|13528|13536.4|13531.9|13533.9|13527.9|164
1625772600000|2021-07-08 19:30:00|13533.8|13527.8|13531.2|13528.2|13533.9|13529.2|13531|13526.5|164
1625772900000|2021-07-08 19:35:00|13532.7|13526.7|13534.7|13528.7|13534.8|13530.3|13531.1|13526.6|152
1625773200000|2021-07-08 19:40:00|13534.8|13528.8|13535|13529|13536.2|13531.4|13533.3|13528.8|178
1625773500000|2021-07-08 19:45:00|13534.9|13528.9|13535.3|13529.3|13535.3|13530.6|13532.8|13528.2|150
1625773800000|2021-07-08 19:50:00|13535.4|13529.4|13533|13527|13536|13531.5|13531.3|13526.9|144
1625774100000|2021-07-08 19:55:00|13532.9|13526.9|13530.3|13524.3|13532.9|13528.4|13528.8|13524.1|181
1625774400000|2021-07-08 20:00:00|13530.4|13524.4|13532.2|13526.2|13532.7|13526.7|13528.3|13523.8|162
1625774700000|2021-07-08 20:05:00|13532.3|13526.3|13529.3|13523.3|13532.6|13526.6|13526.9|13520.9|197
1625775000000|2021-07-08 20:10:00|13529.4|13523.4|13529.2|13523.2|13529.5|13525|13527.5|13523.2|81
1625775300000|2021-07-08 20:15:00|13529.1|13523.1|13528.8|13522.8|13529.4|13524.9|13527.1|13522.5|55
1625775600000|2021-07-08 20:20:00|13528.9|13522.9|13529.2|13523.2|13529.4|13524.9|13527.3|13522.8|69
1625775900000|2021-07-08 20:25:00|13529.3|13523.3|13529.8|13523.8|13530|13524.9|13527.7|13523.2|87
1625776200000|2021-07-08 20:30:00|13529.9|13523.9|13530.3|13524.3|13532|13526|13529.8|13523.8|132
1625776500000|2021-07-08 20:35:00|13530.4|13524.4|13529.1|13523.1|13530.5|13524.5|13528.6|13522.6|128
1625776800000|2021-07-08 20:40:00|13528.7|13522.7|13528.5|13522.5|13529.6|13524.8|13527.7|13522.4|104
1625777100000|2021-07-08 20:45:00|13528.3|13522.3|13531|13525|13531.3|13525.3|13528.1|13522.1|169
1625777400000|2021-07-08 20:50:00|13530.9|13524.9|13530.5|13524.5|13530.9|13524.9|13529.8|13523.8|129
1625777700000|2021-07-08 20:55:00|13530.6|13524.6|13532|13519.5|13534.1|13524.9|13529.2|13515.9|251
1625778000000|2021-07-08 21:00:00|13532.9|13519|13531.8|13516.8|13533.7|13519.2|13531.8|13516.8|33
1625778300000|2021-07-08 21:05:00|13530.5|13515.6|13532.9|13517.9|13534.7|13522.2|13527.3|13512.3|80
1625778600000|2021-07-08 21:10:00|13532.8|13517.8|13530.9|13515.9|13534.3|13519.3|13529.6|13514.6|100
1625778900000|2021-07-08 21:15:00|13532.8|13517.8|13532.8|13517.8|13534.3|13519.3|13529.9|13514.9|123
1625779200000|2021-07-08 21:20:00|13533.3|13518.3|13531.2|13516.2|13534.6|13519.6|13529.6|13514.6|93
1625779500000|2021-07-08 21:25:00|13533.2|13518.2|13531.8|13516.8|13534.4|13519.4|13529.5|13514.5|104
1625779800000|2021-07-08 21:30:00|13530.2|13515.2|13534.1|13519.1|13535|13520|13530.2|13515.2|275
1625780100000|2021-07-08 21:35:00|13534.3|13519.3|13532.5|13517.5|13534.7|13519.7|13530.7|13515.7|117
1625780400000|2021-07-08 21:40:00|13534.7|13519.7|13532.7|13517.7|13534.9|13519.9|13531|13516|142
1625780700000|2021-07-08 21:45:00|13531.6|13516.6|13530.7|13515.7|13534.2|13519.2|13529.5|13514.5|122
1625781000000|2021-07-08 21:50:00|13531.7|13516.7|13532.8|13517.8|13534.3|13519.3|13529.3|13514.3|117
1625781300000|2021-07-08 21:55:00|13531.2|13516.2|13532.9|13517.9|13534.4|13519.4|13528.7|13514.4|144
1625781600000|2021-07-08 22:00:00|13532.5|13517.5|13524.9|13516.9|13533.5|13520.6|13524.4|13515.3|258
1625781900000|2021-07-08 22:05:00|13525|13516.6|13525.1|13518.1|13526|13519.1|13523.9|13516.2|144
1625782200000|2021-07-08 22:10:00|13524.5|13518.3|13524.6|13517.6|13526.7|13519|13524|13516.7|134
1625782500000|2021-07-08 22:15:00|13525.1|13517.2|13524.3|13518.1|13526.9|13518.4|13523.8|13516.4|107
1625782800000|2021-07-08 22:20:00|13524.9|13517.2|13525.1|13518.7|13526.4|13518.8|13524|13516.8|85
1625783100000|2021-07-08 22:25:00|13525.4|13517.5|13524.7|13518.2|13526.3|13518.9|13523.9|13517|113
1625783400000|2021-07-08 22:30:00|13525.2|13517.3|13524.8|13518.3|13526.1|13518.4|13523.9|13517|108
1625783700000|2021-07-08 22:35:00|13525.2|13517.3|13525|13519|13526|13519.8|13524.4|13517.3|159
1625784000000|2021-07-08 22:40:00|13524.9|13518.9|13526.6|13520.6|13527.5|13521.5|13523.4|13517.3|137
1625784300000|2021-07-08 22:45:00|13527.1|13521.1|13527.2|13521.2|13527.9|13521.9|13526|13520|105
1625784600000|2021-07-08 22:50:00|13526.2|13520.2|13531.1|13525.1|13531.7|13525.7|13526|13520|190
1625784900000|2021-07-08 22:55:00|13531|13525|13532.5|13526.5|13533.2|13527.2|13530.5|13524.5|146
1625785200000|2021-07-08 23:00:00|13532.6|13526.6|13529.6|13523.6|13532.8|13526.8|13529.4|13523.4|192
1625785500000|2021-07-08 23:05:00|13530|13524|13531|13525|13531.4|13525.6|13528.6|13523.3|102
1625785800000|2021-07-08 23:10:00|13531.1|13525.1|13529.8|13523.8|13531.3|13525.3|13529.5|13523.5|179
1625786100000|2021-07-08 23:15:00|13529.9|13523.9|13532.2|13526.2|13532.9|13526.9|13529.6|13523.6|159
1625786400000|2021-07-08 23:20:00|13532.1|13526.1|13532.5|13526.5|13532.7|13528|13531|13525.8|79
1625786700000|2021-07-08 23:25:00|13531.1|13528.1|13530.5|13524.5|13532.6|13528.1|13529.7|13524.3|99
1625787000000|2021-07-08 23:30:00|13530.6|13524.6|13532.3|13526.3|13533|13527|13530.3|13524.3|167
1625787300000|2021-07-08 23:35:00|13532|13526|13529.7|13523.7|13532.5|13526.5|13529.4|13523.4|250
1625787600000|2021-07-08 23:40:00|13529.8|13523.8|13526.7|13520.7|13529.8|13523.9|13525.4|13520.5|111
1625787900000|2021-07-08 23:45:00|13526.8|13520.8|13526.4|13520.4|13526.8|13522.1|13524.9|13520.3|104
1625788200000|2021-07-08 23:50:00|13526.5|13520.5|13526.7|13520.7|13526.7|13522.2|13524.9|13520|96
1625788500000|2021-07-08 23:55:00|13526.6|13520.6|13527.1|13521.1|13527.3|13522.8|13523.8|13519.1|205
1625788800000|2021-07-09 00:00:00|13527|13521|13527.6|13521.6|13528.5|13523.2|13523.5|13518.2|303
1625789100000|2021-07-09 00:05:00|13527.7|13521.7|13524.1|13518.1|13528.4|13522.4|13523.9|13517.9|270
1625789400000|2021-07-09 00:10:00|13524|13518|13521.7|13515.7|13525.5|13519.5|13521.7|13515.7|214
1625789700000|2021-07-09 00:15:00|13521.9|13515.9|13525.1|13519.1|13525.3|13520.7|13519.1|13514.4|259
1625790000000|2021-07-09 00:20:00|13525.2|13519.2|13527.2|13521.2|13528.6|13523.8|13523.5|13518.7|221
1625790300000|2021-07-09 00:25:00|13527.3|13521.3|13529|13526|13530.5|13526|13525.5|13521|232
1625790600000|2021-07-09 00:30:00|13528.9|13525.9|13533.8|13527.8|13533.9|13529.4|13528.4|13524|199
1625790900000|2021-07-09 00:35:00|13533.9|13527.9|13533.1|13530.1|13535.7|13531.3|13531|13526.6|281
1625791200000|2021-07-09 00:40:00|13533|13530|13534.1|13531.1|13537.5|13533|13533|13528.6|187
1625791500000|2021-07-09 00:45:00|13534|13531|13534.5|13531.5|13538.2|13533.7|13534|13529.5|194
1625791800000|2021-07-09 00:50:00|13534.6|13531.6|13532.1|13529.1|13535.7|13531.6|13531.5|13526.9|221
1625792100000|2021-07-09 00:55:00|13534|13528|13533.7|13530.7|13536.4|13531.8|13530.4|13526|273
1625792400000|2021-07-09 01:00:00|13533.9|13530.9|13537.7|13531.7|13537.8|13533.3|13532.9|13529|304
1625792700000|2021-07-09 01:05:00|13536|13533|13534.1|13531.1|13538.7|13534.2|13534|13529.6|278
1625793000000|2021-07-09 01:10:00|13534|13531|13535.1|13529.1|13535.8|13531.3|13531.7|13527.3|235
1625793300000|2021-07-09 01:15:00|13535.2|13529.2|13533.9|13527.9|13535.4|13529.5|13531.9|13527|225
1625793600000|2021-07-09 01:20:00|13532.4|13529.4|13534.6|13531.6|13536.2|13531.7|13531.8|13527.2|244
1625793900000|2021-07-09 01:25:00|13534.8|13531.8|13538.4|13532.4|13541.3|13536.7|13534.8|13530.6|258
1625794200000|2021-07-09 01:30:00|13538|13532|13538.2|13532.2|13540|13534.5|13536.1|13531.5|363
1625794500000|2021-07-09 01:35:00|13538.3|13532.3|13537.7|13534.7|13540.1|13535.3|13535.6|13531.1|286
1625794800000|2021-07-09 01:40:00|13539.3|13533.3|13545.6|13542.6|13547.5|13543.1|13538.3|13533.2|312
1625795100000|2021-07-09 01:45:00|13545.5|13542.5|13544.1|13541.1|13547.5|13543.1|13543.8|13539.3|231
1625795400000|2021-07-09 01:50:00|13544|13541|13551.1|13545.1|13551.1|13546.5|13543.3|13539.3|286
1625795700000|2021-07-09 01:55:00|13549.6|13546.6|13547.1|13544.1|13552.8|13548.4|13546.8|13542.4|287
1625796000000|2021-07-09 02:00:00|13547|13544|13545.9|13542.9|13548.5|13544.2|13543.9|13539.5|278
1625796300000|2021-07-09 02:05:00|13546|13543|13544.4|13541.4|13548.1|13544|13543.5|13539.1|171
1625796600000|2021-07-09 02:10:00|13544.5|13541.5|13548.6|13542.6|13551.4|13547|13544.3|13540.8|302
1625796900000|2021-07-09 02:15:00|13548.7|13542.7|13548.1|13545.1|13551|13546.8|13547.8|13542.6|215
1625797200000|2021-07-09 02:20:00|13548|13545|13547.2|13544.2|13549.8|13545.4|13546.9|13542.9|189
1625797500000|2021-07-09 02:25:00|13548.6|13542.6|13550.1|13547.1|13552.1|13547.6|13546.5|13541.9|159
1625797800000|2021-07-09 02:30:00|13550.2|13547.2|13549.9|13543.9|13551.7|13547.3|13548.2|13543.7|219
1625798100000|2021-07-09 02:35:00|13550|13544|13545.7|13542.7|13550.8|13546.3|13545.6|13541.3|256
1625798400000|2021-07-09 02:40:00|13545.8|13542.8|13546.5|13543.5|13548.6|13544.4|13545.3|13541.2|274
1625798700000|2021-07-09 02:45:00|13546.4|13543.4|13547|13544|13549.1|13544.6|13545.8|13541.6|179
1625799000000|2021-07-09 02:50:00|13546.9|13543.9|13546.9|13543.9|13549.3|13545.2|13546.6|13542.1|171
1625799300000|2021-07-09 02:55:00|13546.8|13543.8|13545.8|13542.8|13548.2|13543.8|13543.6|13538.9|201
1625799600000|2021-07-09 03:00:00|13545.9|13542.9|13543.9|13540.9|13548|13543.7|13543.8|13540.2|192
1625799900000|2021-07-09 03:05:00|13545.3|13539.3|13540.9|13537.9|13545.3|13540.8|13540.9|13536.3|172
1625800200000|2021-07-09 03:10:00|13541|13538|13541|13538|13543.2|13538.9|13539.7|13535.4|201
1625800500000|2021-07-09 03:15:00|13542.4|13536.4|13540.3|13534.3|13542.6|13538.3|13538.2|13533.7|188
1625800800000|2021-07-09 03:20:00|13538.9|13535.9|13541.2|13535.2|13541.5|13536.7|13537.9|13533.5|233
1625801100000|2021-07-09 03:25:00|13541.1|13535.1|13539.9|13536.9|13541.9|13537.6|13538|13533.5|257
1625801400000|2021-07-09 03:30:00|13540|13537|13540.2|13537.2|13541.9|13537.4|13538.9|13534.6|202
1625801700000|2021-07-09 03:35:00|13540.3|13537.3|13539.1|13536.1|13541.6|13537.3|13538.9|13534.5|212
1625802000000|2021-07-09 03:40:00|13539.2|13536.2|13540.3|13537.3|13542.3|13538.1|13539|13534.8|236
1625802300000|2021-07-09 03:45:00|13540.4|13537.4|13539.9|13536.9|13542.1|13538.1|13539.3|13534.7|215
1625802600000|2021-07-09 03:50:00|13540|13537|13539.9|13533.9|13541.5|13537.1|13538.1|13533.6|195
1625802900000|2021-07-09 03:55:00|13539.8|13533.8|13537.7|13534.7|13540.1|13535.4|13536.9|13532.4|221
1625803200000|2021-07-09 04:00:00|13537.6|13534.6|13538.9|13535.9|13541|13536.7|13537.6|13533.1|234
1625803500000|2021-07-09 04:05:00|13538.8|13535.8|13540.8|13537.8|13542.4|13537.9|13538.5|13533.9|187
1625803800000|2021-07-09 04:10:00|13540.9|13537.9|13544.5|13538.5|13544.8|13540.6|13540.7|13536.5|307
1625804100000|2021-07-09 04:15:00|13544.4|13538.4|13548.6|13542.6|13549|13544.6|13542.5|13537.7|312
1625804400000|2021-07-09 04:20:00|13548.7|13542.7|13545.9|13542.9|13548.8|13544.3|13545.6|13541|207
1625804700000|2021-07-09 04:25:00|13545.8|13542.8|13545.7|13539.7|13547.6|13542.9|13544.5|13539.7|194
1625805000000|2021-07-09 04:30:00|13545.6|13539.6|13543|13540|13545.8|13541.4|13542.6|13538.1|222
1625805300000|2021-07-09 04:35:00|13542.9|13539.9|13544.1|13541.1|13546.2|13541.6|13542.9|13538.6|164
1625805600000|2021-07-09 04:40:00|13544.2|13541.2|13544.4|13541.4|13546.2|13541.8|13543.8|13539.4|209
1625805900000|2021-07-09 04:45:00|13544.3|13541.3|13546|13540|13546.4|13542.5|13543.9|13539.4|161
1625806200000|2021-07-09 04:50:00|13546.1|13540.1|13543.5|13540.5|13546.5|13542.2|13542.8|13539|138
1625806500000|2021-07-09 04:55:00|13543.4|13540.4|13547.4|13544.4|13548.9|13544.5|13543.4|13539.1|286
1625806800000|2021-07-09 05:00:00|13547.3|13544.3|13542.9|13539.9|13548.1|13544.4|13542.8|13538.4|293
1625807100000|2021-07-09 05:05:00|13544.4|13538.4|13542|13539|13544.6|13540.3|13541|13536.7|278
1625807400000|2021-07-09 05:10:00|13541.9|13538.9|13540.8|13537.8|13544.4|13539.9|13539.8|13535.4|219
1625807700000|2021-07-09 05:15:00|13540.7|13537.7|13540.3|13537.3|13542.4|13538|13539.2|13534.6|261
1625808000000|2021-07-09 05:20:00|13540.4|13537.4|13540.3|13537.3|13542.6|13538.2|13539.5|13535|187
1625808300000|2021-07-09 05:25:00|13540.4|13537.4|13540.9|13537.9|13542.5|13538.1|13539.9|13535.6|215
1625808600000|2021-07-09 05:30:00|13540.8|13537.8|13540.9|13534.9|13543.3|13539.1|13538.9|13534.4|267
1625808900000|2021-07-09 05:35:00|13541|13535|13543|13537|13543|13538.5|13538.7|13534.3|185
1625809200000|2021-07-09 05:40:00|13541.7|13538.7|13542.1|13536.1|13543.4|13538.9|13540|13535.5|238
1625809500000|2021-07-09 05:45:00|13540.1|13537.1|13539.5|13536.5|13542.3|13537.8|13539.2|13534.8|162
1625809800000|2021-07-09 05:50:00|13539.4|13536.4|13542|13536|13542.2|13537.5|13539.4|13534.9|142
1625810100000|2021-07-09 05:55:00|13541.9|13535.9|13545.6|13539.6|13546.4|13542|13540.7|13535.9|218
1625810400000|2021-07-09 06:00:00|13544.1|13541.1|13546.3|13540.3|13547.9|13543.4|13543.9|13539.5|225
1625810700000|2021-07-09 06:05:00|13546.4|13540.4|13545.9|13539.9|13546.7|13542.6|13542.6|13538.1|222
1625811000000|2021-07-09 06:10:00|13545.8|13539.8|13548.1|13542.1|13548.6|13544.1|13541.5|13537|230
1625811300000|2021-07-09 06:15:00|13546.6|13543.6|13546.7|13540.7|13549.2|13544.9|13544.4|13540.2|229
1625811600000|2021-07-09 06:20:00|13546.6|13540.6|13546.2|13543.2|13548.4|13543.9|13544.8|13540.4|214
1625811900000|2021-07-09 06:25:00|13546.3|13543.3|13549.4|13543.4|13550.9|13546.5|13546.1|13541.6|322
1625812200000|2021-07-09 06:30:00|13547.9|13544.9|13549.5|13546.5|13552.6|13548.1|13547.3|13542.8|327
1625812500000|2021-07-09 06:35:00|13549.6|13546.6|13548.1|13545.1|13551.2|13547.2|13548.1|13543.7|205
1625812800000|2021-07-09 06:40:00|13548.2|13545.2|13548.5|13545.5|13551|13546.6|13546.6|13542.4|215
1625813100000|2021-07-09 06:45:00|13548.6|13545.6|13548.7|13545.7|13550.4|13546|13547.7|13543.2|200
1625813400000|2021-07-09 06:50:00|13548.6|13545.6|13548.4|13545.4|13550.5|13546|13546.7|13542.3|223
1625813700000|2021-07-09 06:55:00|13549.9|13543.9|13554.5|13548.5|13554.6|13549.6|13546.7|13542.1|331
1625814000000|2021-07-09 07:00:00|13554.8|13548.8|13556.4|13550.4|13558.1|13553.4|13550.8|13546.2|362
1625814300000|2021-07-09 07:05:00|13556.5|13550.5|13549|13543|13557|13552.5|13547.4|13542.7|334
1625814600000|2021-07-09 07:10:00|13548.9|13542.9|13547|13544|13549.9|13545.3|13546.7|13540.7|317
1625814900000|2021-07-09 07:15:00|13547.1|13544.1|13546.3|13543.3|13548.5|13544.1|13545.9|13541.4|221
1625815200000|2021-07-09 07:20:00|13546.2|13543.2|13545|13542|13547.6|13543.3|13544.6|13540.4|196
1625815500000|2021-07-09 07:25:00|13544.9|13541.9|13549.3|13543.3|13551|13546.8|13544.9|13541.1|294
1625815800000|2021-07-09 07:30:00|13549.4|13543.4|13549.5|13543.5|13550.3|13545.8|13546.2|13541.3|263
1625816100000|2021-07-09 07:35:00|13549.4|13543.4|13547.5|13541.5|13549.6|13545|13545.8|13541.4|217
1625816400000|2021-07-09 07:40:00|13546.1|13543.1|13544.5|13538.5|13547.2|13543.1|13541.7|13537.2|234
1625816700000|2021-07-09 07:45:00|13544.4|13538.4|13541.9|13535.9|13547.2|13542.6|13540.4|13535.5|271
1625817000000|2021-07-09 07:50:00|13541.8|13535.8|13540.2|13534.2|13543.1|13538.1|13538.5|13534|308
1625817300000|2021-07-09 07:55:00|13540.3|13534.3|13539.8|13536.8|13541.4|13537.1|13537.8|13533.4|239
1625817600000|2021-07-09 08:00:00|13539.7|13536.7|13536.7|13533.7|13542.3|13537.8|13535.9|13531.4|342
1625817900000|2021-07-09 08:05:00|13536.6|13533.6|13536|13533|13538.6|13534|13535.1|13530.6|269
1625818200000|2021-07-09 08:10:00|13536.1|13533.1|13538.4|13532.4|13538.6|13534.2|13534.9|13530.5|222
1625818500000|2021-07-09 08:15:00|13538.3|13532.3|13542.4|13539.4|13544.3|13539.9|13537.7|13532.3|259
1625818800000|2021-07-09 08:20:00|13542.3|13539.3|13543.6|13537.6|13543.7|13539.4|13540.3|13535.6|230
1625819100000|2021-07-09 08:25:00|13543.7|13537.7|13544|13541|13546.8|13542.3|13543.6|13537.6|269
1625819400000|2021-07-09 08:30:00|13544.1|13541.1|13541.6|13535.6|13545.7|13541.3|13539.6|13535|213
1625819700000|2021-07-09 08:35:00|13541.5|13535.5|13540.8|13537.8|13544.5|13540|13540.8|13535.5|223
1625820000000|2021-07-09 08:40:00|13540.6|13537.6|13543.7|13537.7|13543.8|13538.8|13539.4|13534.6|215
1625820300000|2021-07-09 08:45:00|13543.9|13537.9|13544.8|13538.8|13545.8|13541|13542|13537.6|207
1625820600000|2021-07-09 08:50:00|13544.7|13538.7|13545.2|13539.2|13545.3|13540.8|13542.8|13538.3|179
1625820900000|2021-07-09 08:55:00|13545.1|13539.1|13548.5|13542.5|13548.5|13543.9|13543.5|13539.1|218
1625821200000|2021-07-09 09:00:00|13548.4|13542.4|13548.3|13542.3|13550.9|13546.3|13546.3|13541.8|346
1625821500000|2021-07-09 09:05:00|13548.4|13542.4|13549.9|13543.9|13550.5|13546|13546.6|13542|248
1625821800000|2021-07-09 09:10:00|13549.8|13543.8|13546.7|13543.7|13552.1|13547.5|13546|13541.5|427
1625822100000|2021-07-09 09:15:00|13546.9|13543.9|13544.3|13538.3|13548.1|13543.9|13541.9|13537.4|427
1625822400000|2021-07-09 09:20:00|13544.1|13538.1|13543.9|13540.9|13545.3|13540.9|13540.2|13535.6|273
1625822700000|2021-07-09 09:25:00|13543.8|13540.8|13543.2|13540.2|13545.7|13541.3|13542.9|13538.4|208
1625823000000|2021-07-09 09:30:00|13543.3|13540.3|13542.2|13539.2|13545.7|13541.2|13541.6|13537.2|216
1625823300000|2021-07-09 09:35:00|13542.3|13539.3|13542.2|13539.2|13544.6|13540.2|13542.1|13537.6|231
1625823600000|2021-07-09 09:40:00|13543.7|13537.7|13544.4|13538.4|13545.7|13541|13541.6|13537|248
1625823900000|2021-07-09 09:45:00|13544.3|13538.3|13543.2|13540.2|13545.4|13540.8|13542|13537.4|216
1625824200000|2021-07-09 09:50:00|13543.1|13540.1|13540.8|13534.8|13544.7|13540.1|13539.8|13534.7|251
1625824500000|2021-07-09 09:55:00|13540.7|13534.7|13536.9|13530.9|13540.8|13535.3|13535.7|13530.7|201
1625824800000|2021-07-09 10:00:00|13537|13531|13533.3|13530.3|13537.3|13532.6|13532.9|13528.5|207
1625825100000|2021-07-09 10:05:00|13533.1|13530.1|13532.2|13526.2|13534.8|13530.4|13530.6|13525.6|202
1625825400000|2021-07-09 10:10:00|13532.1|13526.1|13529.8|13523.8|13532.4|13527.9|13528.8|13523.3|280
1625825700000|2021-07-09 10:15:00|13529.9|13523.9|13525.1|13519.1|13530|13524|13525|13519|241
1625826000000|2021-07-09 10:20:00|13525.2|13519.2|13523.2|13517.2|13525.3|13520.6|13520.3|13515.5|280
1625826300000|2021-07-09 10:25:00|13523.4|13517.4|13525.4|13519.4|13525.6|13521.1|13519.1|13514.5|181
1625826600000|2021-07-09 10:30:00|13525.5|13519.5|13523|13517|13526.2|13521.7|13521.2|13516.5|213
1625826900000|2021-07-09 10:35:00|13521.5|13518.5|13522.3|13516.3|13523.2|13518.5|13520.8|13516.1|142
1625827200000|2021-07-09 10:40:00|13522.2|13516.2|13520.5|13517.5|13522.4|13517.8|13519.5|13514.8|130
1625827500000|2021-07-09 10:45:00|13520.4|13517.4|13521.5|13515.5|13522.2|13517.6|13519|13514.4|155
1625827800000|2021-07-09 10:50:00|13521.4|13515.4|13523.4|13517.4|13523.6|13517.6|13519.9|13515.2|216
1625828100000|2021-07-09 10:55:00|13523.5|13517.5|13527|13521|13527.9|13523.4|13523.2|13517.2|207
1625828400000|2021-07-09 11:00:00|13526.6|13520.6|13524.8|13518.8|13526.6|13521.9|13523.3|13518.7|226
1625828700000|2021-07-09 11:05:00|13524.7|13518.7|13523.1|13520.1|13525.6|13520.7|13522.9|13518.2|169
1625829000000|2021-07-09 11:10:00|13523.2|13520.2|13524.2|13518.2|13524.5|13520.2|13522.2|13517.6|154
1625829300000|2021-07-09 11:15:00|13524.3|13518.3|13521.8|13518.8|13524.3|13519.7|13521.5|13516.8|178
1625829600000|2021-07-09 11:20:00|13521.7|13518.7|13523.7|13517.7|13524.3|13519.7|13521.7|13517.4|169
1625829900000|2021-07-09 11:25:00|13522.2|13519.2|13525.2|13519.2|13525.3|13520.6|13522.1|13517.6|130
1625830200000|2021-07-09 11:30:00|13525.1|13519.1|13523.9|13517.9|13525.5|13520.8|13522.2|13517.5|160
1625830500000|2021-07-09 11:35:00|13524|13518|13524.7|13518.7|13526|13520.6|13522.6|13517.8|186
1625830800000|2021-07-09 11:40:00|13524.6|13518.6|13525.3|13519.3|13525.7|13520.3|13521.4|13517|222
1625831100000|2021-07-09 11:45:00|13525.4|13519.4|13524.3|13518.3|13525.7|13519.7|13521.6|13516.9|225
1625831400000|2021-07-09 11:50:00|13524.2|13518.2|13524.6|13518.6|13525.2|13520.6|13522.5|13517.9|246
1625831700000|2021-07-09 11:55:00|13524.7|13518.7|13525.4|13519.4|13526|13521.3|13523|13518.4|232
1625832000000|2021-07-09 12:00:00|13525.5|13519.5|13523.7|13517.7|13525.5|13520.5|13521.6|13517.2|234
1625832300000|2021-07-09 12:05:00|13523.4|13517.4|13521.8|13515.8|13523.9|13519.1|13519.7|13514.6|221
1625832600000|2021-07-09 12:10:00|13521.9|13515.9|13519.7|13516.7|13523.1|13517.9|13519.6|13513.6|220
1625832900000|2021-07-09 12:15:00|13519.6|13516.6|13520|13514|13521.5|13516.9|13518.4|13513.8|185
1625833200000|2021-07-09 12:20:00|13520.1|13514.1|13518.3|13515.3|13520.3|13515.9|13518|13513.4|183
1625833500000|2021-07-09 12:25:00|13519.7|13513.7|13520.2|13514.2|13520.3|13515.8|13517.1|13512.4|140
1625833800000|2021-07-09 12:30:00|13520.1|13514.1|13515.2|13512.2|13520.3|13515.8|13514.3|13510.1|218
1625834100000|2021-07-09 12:35:00|13516.6|13510.6|13518.3|13512.3|13519|13513.7|13515.1|13510.6|252
1625834400000|2021-07-09 12:40:00|13518.4|13512.4|13519.3|13516.3|13520.9|13516.4|13517.9|13511.9|197
1625834700000|2021-07-09 12:45:00|13520.8|13514.8|13516.7|13510.7|13521.2|13516.7|13514|13509.5|303
1625835000000|2021-07-09 12:50:00|13516.8|13510.8|13516.8|13510.8|13518.5|13513.2|13515.3|13510.7|228
1625835300000|2021-07-09 12:55:00|13516.9|13510.9|13515.5|13509.5|13517.6|13513|13514.1|13509.5|155
1625835600000|2021-07-09 13:00:00|13515.6|13509.6|13514.5|13508.5|13517.6|13513.1|13512.9|13508.3|241
1625835900000|2021-07-09 13:05:00|13514.6|13508.6|13516.1|13510.1|13516.1|13511.1|13513|13508.4|190
1625836200000|2021-07-09 13:10:00|13516.2|13510.2|13518.6|13512.6|13519.3|13514.2|13514.9|13510|196
1625836500000|2021-07-09 13:15:00|13518.8|13512.8|13518.2|13515.2|13519.8|13515.2|13516.5|13511|257
1625836800000|2021-07-09 13:20:00|13519.7|13513.7|13517.6|13511.6|13521|13516.4|13516|13511.3|255
1625837100000|2021-07-09 13:25:00|13517.5|13511.5|13516.8|13510.8|13517.5|13512.8|13513.9|13509.5|185
1625837400000|2021-07-09 13:30:00|13515.3|13512.3|13517|13511|13518.2|13513.7|13514.4|13509.9|243
1625837700000|2021-07-09 13:35:00|13516.9|13510.9|13514.5|13511.5|13518.3|13514|13513.8|13509.3|258
1625838000000|2021-07-09 13:40:00|13514.6|13511.6|13514|13511|13518.2|13514.1|13513.9|13509.4|277
1625838300000|2021-07-09 13:45:00|13513.9|13510.9|13518|13515|13520.3|13515.8|13513.9|13509.5|277
1625838600000|2021-07-09 13:50:00|13517.9|13514.9|13518.8|13512.8|13519.9|13515.1|13515.1|13510.6|285
1625838900000|2021-07-09 13:55:00|13518.7|13512.7|13518.4|13512.4|13521.1|13516.6|13516.7|13512.1|234
1625839200000|2021-07-09 14:00:00|13518.2|13512.2|13519.9|13513.9|13520.4|13516|13516.5|13512|308
1625839500000|2021-07-09 14:05:00|13520|13514|13519.9|13513.9|13520.5|13515.9|13517.1|13512.3|279
1625839800000|2021-07-09 14:10:00|13519.8|13513.8|13516.8|13513.8|13520.6|13516.1|13516.6|13512.1|229
1625840100000|2021-07-09 14:15:00|13516.7|13513.7|13517.4|13514.4|13519.1|13514.6|13515.5|13510.9|233
1625840400000|2021-07-09 14:20:00|13517.3|13514.3|13519.5|13513.5|13519.9|13515.1|13516.4|13511.7|250
1625840700000|2021-07-09 14:25:00|13519.6|13513.6|13520.5|13514.5|13521.8|13517.2|13517.2|13512.9|243
1625841000000|2021-07-09 14:30:00|13520.7|13514.7|13519.3|13516.3|13521.6|13517.1|13519.1|13514.5|186
1625841300000|2021-07-09 14:35:00|13519.2|13516.2|13517.8|13514.8|13520.8|13516.3|13517.8|13513.4|101
1625841600000|2021-07-09 14:40:00|13517.9|13514.9|13517.9|13514.9|13520|13515.4|13516.8|13512.3|204
1625841900000|2021-07-09 14:45:00|13517.8|13514.8|13518.7|13512.7|13519.7|13515.2|13516.7|13512.3|201
1625842200000|2021-07-09 14:50:00|13518.6|13512.6|13516.9|13510.9|13518.7|13513.9|13515.4|13510.8|181
1625842500000|2021-07-09 14:55:00|13517|13511|13519.8|13513.8|13523.3|13518.5|13515.4|13510.8|373
1625842800000|2021-07-09 15:00:00|13519.9|13513.9|13520.1|13514.1|13520.3|13515.1|13515.9|13511.5|279
1625843100000|2021-07-09 15:05:00|13520|13514|13519.1|13513.1|13520|13515|13516.3|13511.6|204
1625843400000|2021-07-09 15:10:00|13519.2|13513.2|13517.6|13514.6|13520.7|13516.7|13517.2|13512.8|212
1625843700000|2021-07-09 15:15:00|13517.5|13514.5|13519.7|13513.7|13520.4|13515.6|13516.3|13511.5|254
1625844000000|2021-07-09 15:20:00|13519.6|13513.6|13521.2|13515.2|13524|13519.4|13517.8|13512.9|293
1625844300000|2021-07-09 15:25:00|13521.1|13515.1|13523.6|13520.6|13525.2|13520.6|13521|13515|232
1625844600000|2021-07-09 15:30:00|13525|13519|13521.4|13518.4|13525.6|13520.4|13521.2|13516.7|273
1625844900000|2021-07-09 15:35:00|13522.9|13516.9|13523.2|13517.2|13523.6|13519|13520.9|13516.3|227
1625845200000|2021-07-09 15:40:00|13523.3|13517.3|13521.1|13518.1|13523.3|13518.6|13520.9|13516.3|155
1625845500000|2021-07-09 15:45:00|13521|13518|13522|13519|13523.9|13519.2|13520.1|13515.5|165
1625845800000|2021-07-09 15:50:00|13521.9|13518.9|13524|13518|13524.1|13519.6|13521.8|13517.3|179
1625846100000|2021-07-09 15:55:00|13524.1|13518.1|13525|13519|13526.2|13521.7|13522.3|13517.9|232
1625846400000|2021-07-09 16:00:00|13525.1|13519.1|13523|13520|13525.1|13520.3|13522.6|13518.1|167
1625846700000|2021-07-09 16:05:00|13524.4|13518.4|13522.5|13519.5|13524.7|13520.1|13522.4|13517.9|150
1625847000000|2021-07-09 16:10:00|13522.6|13519.6|13522.6|13519.6|13524.2|13519.7|13522.3|13517.9|136
1625847300000|2021-07-09 16:15:00|13523.9|13517.9|13522.3|13519.3|13524.3|13519.7|13522.3|13517.8|99
1625847600000|2021-07-09 16:20:00|13522.4|13519.4|13522.4|13519.4|13524|13519.6|13522.1|13517.6|123
1625847900000|2021-07-09 16:25:00|13524.1|13518.1|13523.5|13517.5|13524.1|13519.4|13521.8|13517.2|96
1625848200000|2021-07-09 16:30:00|13522|13519|13523.3|13517.3|13523.6|13519.1|13521.7|13517.3|95
1625848500000|2021-07-09 16:35:00|13521.9|13518.9|13523.7|13517.7|13523.8|13519.3|13521.6|13517|129
1625848800000|2021-07-09 16:40:00|13523.8|13517.8|13524.4|13518.4|13525.2|13520.7|13522.1|13517.6|136
1625849100000|2021-07-09 16:45:00|13524.3|13518.3|13524.7|13518.7|13525|13520.4|13522.7|13518.2|133
1625849400000|2021-07-09 16:50:00|13523.2|13520.2|13523.2|13520.2|13525|13520.5|13523|13518.6|102
1625849700000|2021-07-09 16:55:00|13523.1|13520.1|13523.5|13517.5|13525|13520.4|13522|13517.3|139
1625850000000|2021-07-09 17:00:00|13523.6|13517.6|13521.5|13518.5|13523.7|13519.2|13521.5|13516.9|140
1625850300000|2021-07-09 17:05:00|13521.6|13518.6|13521.2|13515.2|13524.3|13519.8|13519.6|13514.1|222
1625850600000|2021-07-09 17:10:00|13521.1|13515.1|13520|13514|13521.2|13516.7|13518.4|13513.9|117
1625850900000|2021-07-09 17:15:00|13520.1|13514.1|13519.5|13513.5|13520.4|13515.8|13518.2|13513.3|130
1625851200000|2021-07-09 17:20:00|13519.4|13513.4|13519.1|13516.1|13520.6|13516.2|13518|13513.4|98
1625851500000|2021-07-09 17:25:00|13519|13516|13520.3|13514.3|13521|13516.4|13518.8|13514.3|89
1625851800000|2021-07-09 17:30:00|13520.2|13514.2|13520.4|13514.4|13520.6|13516|13518.1|13513.6|83
1625852100000|2021-07-09 17:35:00|13520.5|13514.5|13518.1|13515.1|13520.5|13516.1|13518|13513.4|88
1625852400000|2021-07-09 17:40:00|13518|13515|13517.6|13514.6|13519.6|13515.1|13517.5|13512.9|101
1625852700000|2021-07-09 17:45:00|13517.7|13514.7|13517.5|13514.5|13519.2|13514.9|13517.3|13512.6|115
1625853000000|2021-07-09 17:50:00|13519|13513|13516.4|13513.4|13519.1|13514.3|13516.1|13511.7|68
1625853300000|2021-07-09 17:55:00|13516.5|13513.5|13517.1|13511.1|13518.4|13514|13515.9|13511|109
1625853600000|2021-07-09 18:00:00|13516.8|13510.8|13518|13512|13518|13512.9|13514.8|13510.3|108
1625853900000|2021-07-09 18:05:00|13518.1|13512.1|13517|13511|13518.6|13514.1|13516.3|13511|115
1625854200000|2021-07-09 18:10:00|13517.2|13511.2|13516.8|13513.8|13518.5|13513.9|13515.3|13510.7|131
1625854500000|2021-07-09 18:15:00|13516.7|13513.7|13519.5|13513.5|13520|13515.2|13516.4|13512|130
1625854800000|2021-07-09 18:20:00|13519.6|13513.6|13518.2|13515.2|13519.8|13515.4|13517.8|13513.2|106
1625855100000|2021-07-09 18:25:00|13518.1|13515.1|13519.1|13513.1|13519.9|13515.2|13517.7|13513.1|79
1625855400000|2021-07-09 18:30:00|13519|13513|13518.1|13515.1|13519.8|13515.3|13517.8|13512.9|85
1625855700000|2021-07-09 18:35:00|13519.5|13513.5|13517.9|13511.9|13519.5|13515|13516.5|13511.9|117
1625856000000|2021-07-09 18:40:00|13518|13512|13517.4|13511.4|13518.5|13514.1|13515.9|13511.3|90
1625856300000|2021-07-09 18:45:00|13517.3|13511.3|13517.3|13511.3|13517.7|13513|13515.9|13511.2|81
1625856600000|2021-07-09 18:50:00|13517.2|13511.2|13517.4|13511.4|13517.8|13513.3|13515.7|13510.7|127
1625856900000|2021-07-09 18:55:00|13517.5|13511.5|13513.4|13510.4|13517.5|13513|13513.1|13508.6|174
1625857200000|2021-07-09 19:00:00|13514.9|13508.9|13516.8|13510.8|13517.4|13512.3|13514.9|13508.9|181
1625857500000|2021-07-09 19:05:00|13516.9|13510.9|13514.5|13511.5|13516.9|13512|13514.5|13509.9|155
1625857800000|2021-07-09 19:10:00|13514.6|13511.6|13513.3|13510.3|13515.9|13511.6|13513.2|13508.6|114
1625858100000|2021-07-09 19:15:00|13514.7|13508.7|13513.8|13510.8|13515.7|13510.8|13513.7|13508.7|80
1625858400000|2021-07-09 19:20:00|13515.5|13509.5|13515.4|13509.4|13515.7|13510.9|13513.8|13509.3|78
1625858700000|2021-07-09 19:25:00|13515.5|13509.5|13514.4|13508.4|13515.6|13510.9|13513.8|13508.4|71
1625859000000|2021-07-09 19:30:00|13514.5|13508.5|13514.5|13508.5|13514.6|13510|13512.9|13508.4|77
1625859300000|2021-07-09 19:35:00|13514.6|13508.6|13514.1|13508.1|13514.7|13509.6|13512.4|13507.8|112
1625859600000|2021-07-09 19:40:00|13514.2|13508.2|13514.1|13508.1|13514.4|13508.4|13513.8|13507.8|71
1625859900000|2021-07-09 19:45:00|13514.2|13508.2|13513.9|13507.9|13514.3|13509.4|13512.3|13507.7|67
1625860200000|2021-07-09 19:50:00|13513.8|13507.8|13513.9|13507.9|13514.2|13508.2|13513.4|13507.4|94
1625860500000|2021-07-09 19:55:00|13513.8|13507.8|13509.6|13503.6|13513.9|13507.9|13508.6|13502.6|266
1625860800000|2021-07-09 20:00:00|13509.5|13503.5|13509.7|13503.7|13510.1|13504.1|13508.9|13502.9|141
1625861100000|2021-07-09 20:05:00|13509.6|13503.6|13510.8|13504.8|13512|13506|13509.5|13503.5|92
1625861400000|2021-07-09 20:10:00|13511.4|13505.4|13511|13505|13511.5|13505.5|13510.6|13504.6|97
1625861700000|2021-07-09 20:15:00|13511.1|13505.1|13512.4|13506.4|13512.9|13506.9|13511.1|13505.1|131
1625862000000|2021-07-09 20:20:00|13512.5|13506.5|13514|13508|13514.2|13508.2|13512.4|13506.4|90
1625862300000|2021-07-09 20:25:00|13513.9|13507.9|13519.1|13513.1|13519.4|13513.4|13513.7|13507.7|143
1625862600000|2021-07-09 20:30:00|13519.2|13513.2|13517.5|13511.5|13519.2|13513.2|13515.9|13509.9|180
1625862900000|2021-07-09 20:35:00|13517.4|13511.4|13516|13510|13517.6|13511.6|13515.5|13509.5|103
1625863200000|2021-07-09 20:40:00|13515.8|13509.8|13512.5|13506.5|13516.5|13510.5|13512.5|13506.5|132
1625863500000|2021-07-09 20:45:00|13512.6|13506.6|13512.5|13506.5|13513.3|13507.3|13512.3|13506.3|80
1625863800000|2021-07-09 20:50:00|13512.7|13506.7|13512.6|13506.6|13516.9|13507.2|13512.5|13501.9|110
1625864100000|2021-07-09 20:55:00|13512.7|13506.7|13516.9|13502.7|13519.6|13509.3|13512.2|13501.7|178
1626033600000|2021-07-11 20:00:00|13520.5|13500.5|13520.5|13500.5|13520.5|13501.4|13519.1|13499.5|17
1626033900000|2021-07-11 20:05:00|13519.6|13499.5|13520.5|13500.5|13521.4|13501.4|13519.6|13499.5|13
1626034200000|2021-07-11 20:10:00|13520.8|13499.5|13520|13501|13520.8|13502|13517.2|13499.5|13
1626034500000|2021-07-11 20:15:00|13520.5|13500.5|13519.6|13500.5|13521.4|13501.4|13519.6|13499.5|13
1626034800000|2021-07-11 20:20:00|13520.5|13499.5|13520|13501|13520.5|13501|13519.6|13499.5|18
1626035100000|2021-07-11 20:25:00|13520.5|13502|13520.5|13500.5|13520.5|13502|13519.6|13499.5|24
1626035400000|2021-07-11 20:30:00|13519.6|13499.5|13520.5|13499.5|13520.5|13501|13519.6|13499.5|11
1626035700000|2021-07-11 20:35:00|13520|13500.5|13520|13501|13521.4|13501.4|13519.6|13500.5|12
1626036000000|2021-07-11 20:40:00|13519.6|13500.5|13520.5|13500.5|13520.5|13500.5|13519.6|13499.5|12
1626036300000|2021-07-11 20:45:00|13520|13499.5|13519.6|13500.5|13520.5|13502|13519.6|13499.5|14
1626036600000|2021-07-11 20:50:00|13520.5|13499.5|13521|13500.2|13521.2|13501|13520|13499.5|24
1626036900000|2021-07-11 20:55:00|13521.2|13500.5|13519.5|13501.8|13521.2|13501.8|13519.5|13499.5|30
1626037200000|2021-07-11 21:00:00|13521.2|13500.2|13520.1|13501.1|13521.2|13501.7|13519.8|13499.7|34
1626037500000|2021-07-11 21:05:00|13516.3|13498.7|13520.5|13500.2|13521|13501.2|13516.3|13498.7|61
1626037800000|2021-07-11 21:10:00|13520.3|13500.5|13520.5|13500.1|13520.7|13500.6|13517.1|13498.9|82
1626038100000|2021-07-11 21:15:00|13520.8|13500.8|13520.3|13499.9|13520.8|13500.8|13516.6|13498.2|84
1626038400000|2021-07-11 21:20:00|13520.1|13500.5|13520.3|13500.4|13520.9|13500.8|13516|13496.6|107
1626038700000|2021-07-11 21:25:00|13520.2|13500.1|13520.3|13500.3|13521.1|13500.9|13515.8|13495.2|98
1626039000000|2021-07-11 21:30:00|13520.2|13500.2|13520.5|13499.8|13521|13500.9|13519.8|13499.7|71
1626039300000|2021-07-11 21:35:00|13520.1|13500.1|13518|13502.3|13520.8|13502.3|13518|13499.8|88
1626039600000|2021-07-11 21:40:00|13518.1|13502.2|13517.5|13502.8|13520.6|13502.9|13517.4|13500.1|50
1626039900000|2021-07-11 21:45:00|13517.6|13502.7|13517.4|13502.9|13521|13502.9|13517.4|13500|55
1626040200000|2021-07-11 21:50:00|13517.5|13502.7|13517.7|13502.6|13519.2|13502.9|13517.4|13501.3|47
1626040500000|2021-07-11 21:55:00|13517.4|13502.9|13517.8|13503.2|13521|13503.3|13512.4|13496.4|68
1626040800000|2021-07-11 22:00:00|13518.3|13502.3|13517.9|13502.9|13518.3|13503|13513.3|13498.3|149
1626041100000|2021-07-11 22:05:00|13516.7|13501.7|13517.8|13502.8|13518.2|13503.2|13516.6|13501.6|96
1626041400000|2021-07-11 22:10:00|13518.2|13503.2|13517.6|13502.6|13518.2|13505.2|13515.8|13501.9|126
1626041700000|2021-07-11 22:15:00|13517.5|13502.5|13510.4|13504.4|13518.1|13504.4|13510.4|13500.6|213
1626042000000|2021-07-11 22:20:00|13510.5|13504.2|13511.8|13505.8|13513.9|13507.9|13510|13502.9|175
1626042300000|2021-07-11 22:25:00|13511.9|13504.9|13513.7|13506.3|13514.3|13508.2|13511.1|13503|137
1626042600000|2021-07-11 22:30:00|13513.2|13506.5|13511.9|13505.9|13514.8|13508.8|13510.9|13503.9|232
1626042900000|2021-07-11 22:35:00|13512.1|13506.1|13512|13506|13512.6|13506.6|13510.9|13504.5|139
1626043200000|2021-07-11 22:40:00|13511.9|13505.9|13512.8|13506.8|13514.2|13508.2|13511.7|13505.7|110
1626043500000|2021-07-11 22:45:00|13512.9|13506.9|13512.6|13506.6|13512.9|13506.9|13511.6|13505.6|105
1626043800000|2021-07-11 22:50:00|13512.4|13506.4|13512.3|13506.3|13512.9|13506.9|13511.6|13504.9|100
1626044100000|2021-07-11 22:55:00|13512.1|13506.1|13513.7|13507.7|13514.3|13508.3|13511.6|13505.6|119
1626044400000|2021-07-11 23:00:00|13514.1|13508.1|13513.8|13507.8|13514.1|13508.1|13512.1|13506.1|167
1626044700000|2021-07-11 23:05:00|13514|13508|13515.3|13509.3|13515.3|13509.6|13512.6|13507.2|216
1626045000000|2021-07-11 23:10:00|13515.2|13509.2|13516.4|13510.4|13517.6|13511.6|13514.9|13508.9|188
1626045300000|2021-07-11 23:15:00|13516.5|13510.5|13518.2|13512.2|13519|13513|13516|13510|241
1626045600000|2021-07-11 23:20:00|13518.1|13512.1|13518|13512|13519.8|13513.8|13517.3|13511.3|207
1626045900000|2021-07-11 23:25:00|13517.9|13511.9|13517|13511|13518.1|13512.1|13516.6|13510.6|75
1626046200000|2021-07-11 23:30:00|13517.1|13511.1|13517.4|13511.4|13518.3|13513.4|13516.2|13510.6|129
1626046500000|2021-07-11 23:35:00|13517.5|13511.5|13517.6|13511.6|13518.3|13513.7|13516.3|13511.3|132
1626046800000|2021-07-11 23:40:00|13517.7|13511.7|13516.4|13510.4|13518|13513.4|13516.1|13510.3|174
1626047100000|2021-07-11 23:45:00|13516.3|13510.3|13514.8|13508.8|13516.8|13512.2|13513.3|13508.7|138
1626047400000|2021-07-11 23:50:00|13514.9|13508.9|13512.7|13506.7|13515|13510.5|13512.3|13506.3|161
1626047700000|2021-07-11 23:55:00|13512.8|13506.8|13512.1|13506.1|13513.3|13508.3|13510.8|13504.8|154
1626048000000|2021-07-12 00:00:00|13512.4|13506.4|13511.9|13505.9|13513.7|13509.4|13509.3|13504.8|357
1626048300000|2021-07-12 00:05:00|13511.8|13505.8|13515.5|13509.5|13516.6|13511.8|13510.3|13505.7|305
1626048600000|2021-07-12 00:10:00|13515.6|13509.6|13516.5|13510.5|13517.5|13513.2|13514|13509.6|169
1626048900000|2021-07-12 00:15:00|13516.6|13510.6|13515.5|13509.5|13517.5|13513.1|13514.1|13509.2|266
1626049200000|2021-07-12 00:20:00|13515.6|13509.6|13516.4|13513.4|13518.5|13514|13513.9|13509.5|257
1626049500000|2021-07-12 00:25:00|13516.3|13513.3|13512.9|13509.9|13517.8|13513.4|13512.8|13508.4|192
1626049800000|2021-07-12 00:30:00|13514.4|13508.4|13513.6|13507.6|13515.3|13510.8|13511.4|13506.8|228
1626050100000|2021-07-12 00:35:00|13512.1|13509.1|13512.7|13506.7|13515|13510.6|13511.1|13506.6|193
1626050400000|2021-07-12 00:40:00|13512.6|13506.6|13516.2|13510.2|13516.6|13512.1|13511.2|13506.6|189
1626050700000|2021-07-12 00:45:00|13516.1|13510.1|13515.7|13512.7|13517.6|13513.2|13514.1|13509.4|236
1626051000000|2021-07-12 00:50:00|13515.6|13512.6|13517.1|13514.1|13518.5|13514.1|13514.3|13509.8|175
1626051300000|2021-07-12 00:55:00|13519|13513|13513.9|13510.9|13519|13514.4|13513.6|13509.1|216
1626051600000|2021-07-12 01:00:00|13514|13511|13511.7|13505.7|13516.6|13511.9|13509.2|13504.6|368
1626051900000|2021-07-12 01:05:00|13511.8|13505.8|13511.5|13508.5|13513.3|13509|13509.1|13504.7|276
1626052200000|2021-07-12 01:10:00|13511.4|13508.4|13510.9|13504.9|13512.9|13508.4|13509.2|13504.6|240
1626052500000|2021-07-12 01:15:00|13510.8|13504.8|13510.7|13504.7|13513.9|13507.9|13509.2|13504.5|259
1626052800000|2021-07-12 01:20:00|13509.2|13506.2|13510.5|13504.5|13511.6|13507.1|13507.9|13503.2|265
1626053100000|2021-07-12 01:25:00|13510.6|13504.6|13508.8|13505.8|13511.8|13507.2|13508.8|13504.2|240
1626053400000|2021-07-12 01:30:00|13509|13506|13504.9|13498.9|13509.3|13506|13503.4|13498.7|310
1626053700000|2021-07-12 01:35:00|13505|13499|13506.4|13500.4|13506.6|13502.1|13502.8|13498.3|223
1626054000000|2021-07-12 01:40:00|13506.3|13500.3|13510.8|13504.8|13510.8|13506.3|13504.2|13499.6|308
1626054300000|2021-07-12 01:45:00|13510.9|13504.9|13512.3|13509.3|13514.3|13509.7|13509.1|13504.7|287
1626054600000|2021-07-12 01:50:00|13512.2|13509.2|13515|13509|13515.5|13510.9|13511.9|13507.3|282
1626054900000|2021-07-12 01:55:00|13515.1|13509.1|13514.3|13511.3|13516.5|13512.1|13512.8|13508.2|279
1626055200000|2021-07-12 02:00:00|13514.2|13511.2|13512.1|13509.1|13515.5|13511.2|13512|13507.7|224
1626055500000|2021-07-12 02:05:00|13512.2|13509.2|13513.6|13507.6|13514.4|13509.9|13511.9|13507.5|139
1626055800000|2021-07-12 02:10:00|13513.5|13507.5|13508.1|13505.1|13513.5|13508.9|13508.1|13503.7|250
1626056100000|2021-07-12 02:15:00|13509.6|13503.6|13507|13504|13510.3|13505.9|13506.8|13502.4|215
1626056400000|2021-07-12 02:20:00|13507.1|13504.1|13509.9|13503.9|13510.2|13505.7|13507|13502.6|215
1626056700000|2021-07-12 02:25:00|13510|13504|13507.1|13504.1|13510.8|13506.3|13506.8|13502.4|259
1626057000000|2021-07-12 02:30:00|13507.2|13504.2|13507.6|13504.6|13509.4|13504.9|13504.6|13500.2|288
1626057300000|2021-07-12 02:35:00|13509.2|13503.2|13508.2|13505.2|13510.4|13506|13507.5|13502.8|255
1626057600000|2021-07-12 02:40:00|13508.3|13505.3|13506.4|13503.4|13510.3|13506.1|13506.1|13501.6|260
1626057900000|2021-07-12 02:45:00|13506.5|13503.5|13507.6|13504.6|13509.6|13505|13505.9|13501.5|276
1626058200000|2021-07-12 02:50:00|13507.7|13504.7|13508.5|13505.5|13510.2|13505.7|13506.5|13502.1|245
1626058500000|2021-07-12 02:55:00|13508.6|13505.6|13510|13507|13512.4|13508.2|13508.5|13504.1|202
1626058800000|2021-07-12 03:00:00|13510.1|13507.1|13511.1|13508.1|13512.7|13508.2|13509.9|13505.6|212
1626059100000|2021-07-12 03:05:00|13511.7|13508.7|13511.2|13508.2|13513.1|13508.8|13510|13505.4|153
1626059400000|2021-07-12 03:10:00|13512.6|13506.6|13514.1|13511.1|13515.7|13511.3|13511.7|13506.6|192
1626059700000|2021-07-12 03:15:00|13514|13511|13515.3|13512.3|13517.1|13512.6|13513|13508.4|187
1626060000000|2021-07-12 03:20:00|13515.2|13512.2|13517|13511|13517.4|13512.9|13514.8|13510.3|160
1626060300000|2021-07-12 03:25:00|13517.1|13511.1|13517.3|13514.3|13519.5|13515.2|13515.6|13510.9|172
1626060600000|2021-07-12 03:30:00|13517.4|13514.4|13515.9|13512.9|13518.1|13514.4|13515|13510.5|190
1626060900000|2021-07-12 03:35:00|13516|13513|13515.9|13512.9|13517.7|13513.5|13514.9|13510.4|177
1626061200000|2021-07-12 03:40:00|13516|13513|13515.3|13512.3|13518.4|13514|13514.9|13510.5|166
1626061500000|2021-07-12 03:45:00|13515.4|13512.4|13515|13509|13516.8|13512.6|13513.3|13508.7|156
1626061800000|2021-07-12 03:50:00|13514.8|13508.8|13515.4|13512.4|13516.9|13512.5|13512.8|13508.3|161
1626062100000|2021-07-12 03:55:00|13517|13511|13518.4|13515.4|13520.4|13515.7|13515.9|13511|286
1626062400000|2021-07-12 04:00:00|13518.5|13515.5|13518.8|13515.8|13521.5|13517.1|13518|13513.5|218
1626062700000|2021-07-12 04:05:00|13518.7|13515.7|13519.2|13516.2|13521.6|13517.1|13518.5|13513.9|123
1626063000000|2021-07-12 04:10:00|13519.1|13516.1|13518.4|13515.4|13521.2|13516.6|13518.1|13513.8|132
1626063300000|2021-07-12 04:15:00|13518.6|13515.6|13517.9|13511.9|13520.1|13515.6|13516.1|13511.4|229
1626063600000|2021-07-12 04:20:00|13517.8|13511.8|13515.2|13512.2|13517.9|13513.4|13515|13510.5|168
1626063900000|2021-07-12 04:25:00|13515.3|13512.3|13514|13511|13516.7|13512.3|13513.3|13508.7|189
1626064200000|2021-07-12 04:30:00|13514.1|13511.1|13516.2|13513.2|13518|13513.6|13514.1|13509.6|149
1626064500000|2021-07-12 04:35:00|13516.1|13513.1|13516.3|13513.3|13518.9|13514.5|13515.9|13511.4|122
1626064800000|2021-07-12 04:40:00|13516.2|13513.2|13515.3|13512.3|13517.4|13513.3|13514.4|13509.9|146
1626065100000|2021-07-12 04:45:00|13515.4|13512.4|13515.8|13509.8|13517|13512.6|13513.9|13509.4|135
1626065400000|2021-07-12 04:50:00|13515.7|13509.7|13514.2|13511.2|13516.3|13511.8|13513.9|13509.5|146
1626065700000|2021-07-12 04:55:00|13515.7|13509.7|13516.5|13510.5|13517|13512.5|13514.1|13509.6|147
1626066000000|2021-07-12 05:00:00|13516.6|13510.6|13513|13510|13517|13512.4|13512.8|13508.4|167
1626066300000|2021-07-12 05:05:00|13513.1|13510.1|13513.8|13507.8|13514.8|13510.3|13512|13507.4|183
1626066600000|2021-07-12 05:10:00|13513.6|13507.6|13513.4|13510.4|13515.2|13510.5|13512.3|13507.3|169
1626066900000|2021-07-12 05:15:00|13513.5|13510.5|13515.5|13512.5|13517.9|13513.3|13513.5|13509.1|167
1626067200000|2021-07-12 05:20:00|13515.4|13512.4|13518.1|13515.1|13519.3|13515.2|13515|13510.4|180
1626067500000|2021-07-12 05:25:00|13518|13515|13519.5|13513.5|13520.3|13515.8|13517.1|13512.9|161
1626067800000|2021-07-12 05:30:00|13519.4|13513.4|13516.5|13513.5|13519.4|13514.8|13516|13511.4|238
1626068100000|2021-07-12 05:35:00|13516.4|13513.4|13518|13512|13519.1|13514.8|13515.9|13511.4|244
1626068400000|2021-07-12 05:40:00|13517.9|13511.9|13519.3|13513.3|13519.4|13514.8|13515.9|13511.5|197
1626068700000|2021-07-12 05:45:00|13518|13515|13516.6|13513.6|13519.8|13515.5|13516.1|13511.8|166
1626069000000|2021-07-12 05:50:00|13516.5|13513.5|13517|13511|13518.2|13513.7|13515.2|13510.5|161
1626069300000|2021-07-12 05:55:00|13517.1|13511.1|13515|13512|13517.1|13512.4|13514|13509.7|164
1626069600000|2021-07-12 06:00:00|13514.9|13511.9|13516.4|13513.4|13518.6|13514|13514.9|13510.4|212
1626069900000|2021-07-12 06:05:00|13516.3|13513.3|13516.4|13513.4|13518|13514.1|13514.9|13510.5|193
1626070200000|2021-07-12 06:10:00|13516.3|13513.3|13518.3|13515.3|13519.7|13515.7|13515.8|13512|175
1626070500000|2021-07-12 06:15:00|13518.4|13515.4|13518.8|13512.8|13521.1|13516.6|13517.3|13512.6|212
1626070800000|2021-07-12 06:20:00|13518.7|13512.7|13517.4|13514.4|13519.6|13514.8|13515.8|13511.1|224
1626071100000|2021-07-12 06:25:00|13517.3|13514.3|13516.8|13513.8|13519.5|13515.4|13516.8|13512.2|220
1626071400000|2021-07-12 06:30:00|13516.9|13513.9|13514.7|13511.7|13518.1|13513.9|13513.2|13508.6|177
1626071700000|2021-07-12 06:35:00|13514.8|13511.8|13516.1|13513.1|13517.4|13513.5|13514.4|13510.1|155
1626072000000|2021-07-12 06:40:00|13517.6|13511.6|13520.2|13517.2|13521.7|13517.3|13516.1|13511.6|189
1626072300000|2021-07-12 06:45:00|13520.3|13517.3|13524.4|13518.4|13525.4|13520.9|13520.2|13515.8|186
1626072600000|2021-07-12 06:50:00|13524.3|13518.3|13520.7|13517.7|13524.4|13520.1|13520.4|13516.1|142
1626072900000|2021-07-12 06:55:00|13520.6|13517.6|13520.7|13517.7|13523|13518.5|13519.9|13515.4|198
1626073200000|2021-07-12 07:00:00|13520.8|13517.8|13524.2|13518.2|13525.5|13520.6|13520.8|13516.3|306
1626073500000|2021-07-12 07:05:00|13524.3|13518.3|13514.3|13511.3|13524.6|13519.3|13514.2|13509.7|333
1626073800000|2021-07-12 07:10:00|13514.4|13511.4|13510.6|13507.6|13516.4|13511.9|13510.6|13506|217
1626074100000|2021-07-12 07:15:00|13510.7|13507.7|13513.7|13507.7|13513.7|13509.3|13510.3|13506.1|208
1626074400000|2021-07-12 07:20:00|13513.6|13507.6|13513.7|13510.7|13516.2|13511.6|13512.6|13507.6|266
1626074700000|2021-07-12 07:25:00|13515.4|13509.4|13513.9|13510.9|13515.5|13511.1|13512.3|13508|226
1626075000000|2021-07-12 07:30:00|13514|13511|13513.8|13510.8|13516.7|13512.3|13513.7|13509.3|189
1626075300000|2021-07-12 07:35:00|13513.5|13510.5|13515|13512|13516.5|13512.1|13512.2|13507.7|277
1626075600000|2021-07-12 07:40:00|13515.1|13512.1|13516|13513|13518.4|13513.9|13514.5|13509.8|254
1626075900000|2021-07-12 07:45:00|13515.9|13512.9|13510.6|13504.6|13519|13514.6|13509.2|13504.6|349
1626076200000|2021-07-12 07:50:00|13510.8|13504.8|13506.5|13503.5|13511.3|13507|13506.1|13501.8|283
1626076500000|2021-07-12 07:55:00|13506.6|13503.6|13512.1|13509.1|13513.7|13509.1|13506.2|13501.9|342
1626076800000|2021-07-12 08:00:00|13512|13509|13508|13505|13514.2|13509.7|13507.8|13503.8|252
1626077100000|2021-07-12 08:05:00|13508.1|13505.1|13506.8|13500.8|13510|13505.4|13505.2|13500.8|214
1626077400000|2021-07-12 08:10:00|13506.9|13500.9|13505.9|13499.9|13508.1|13503.8|13504.9|13499.5|262
1626077700000|2021-07-12 08:15:00|13506|13500|13507|13501|13507.1|13502.5|13502.1|13497.6|246
1626078000000|2021-07-12 08:20:00|13506.9|13500.9|13506.2|13500.2|13507.4|13502.6|13503.1|13498.6|201
1626078300000|2021-07-12 08:25:00|13506.3|13500.3|13508.7|13502.7|13509.3|13504.8|13504.4|13499.8|222
1626078600000|2021-07-12 08:30:00|13508.6|13502.6|13512.9|13506.9|13513|13508.3|13507.2|13502.6|217
1626078900000|2021-07-12 08:35:00|13513|13507|13512.4|13506.4|13513.2|13509.3|13509.6|13504.8|237
1626079200000|2021-07-12 08:40:00|13512.3|13506.3|13513.8|13507.8|13514.8|13510.4|13510.8|13506.3|191
1626079500000|2021-07-12 08:45:00|13513.7|13507.7|13510.9|13507.9|13515.4|13511|13510.9|13507.1|215
1626079800000|2021-07-12 08:50:00|13511|13508|13513|13510|13514.3|13510.1|13510.9|13506.7|186
1626080100000|2021-07-12 08:55:00|13513.1|13510.1|13512.6|13509.6|13515.5|13511.1|13511.2|13506.9|200
1626080400000|2021-07-12 09:00:00|13512.5|13509.5|13513.7|13510.7|13515.6|13511.2|13512|13507.5|204
1626080700000|2021-07-12 09:05:00|13513.6|13510.6|13511.9|13508.9|13515.8|13511.3|13511.8|13507.5|289
1626081000000|2021-07-12 09:10:00|13512|13509|13511.3|13505.3|13513.9|13509.2|13509.2|13504.6|282
1626081300000|2021-07-12 09:15:00|13511.4|13505.4|13507.7|13504.7|13512|13507.6|13507.5|13502.5|290
1626081600000|2021-07-12 09:20:00|13507.8|13504.8|13509.7|13506.7|13512.3|13507.8|13507.6|13503.7|230
1626081900000|2021-07-12 09:25:00|13509.5|13506.5|13512.3|13506.3|13512.3|13507.9|13509|13504.4|204
1626082200000|2021-07-12 09:30:00|13510.8|13507.8|13511.2|13505.2|13512.6|13507.9|13509.3|13505|177
1626082500000|2021-07-12 09:35:00|13511.1|13505.1|13511.5|13505.5|13512|13507.4|13509.5|13504.9|143
1626082800000|2021-07-12 09:40:00|13511.6|13505.6|13510.6|13507.6|13512.7|13508.4|13510|13505.6|162
1626083100000|2021-07-12 09:45:00|13510.7|13507.7|13516.9|13513.9|13518.4|13514|13510.6|13506.2|231
1626083400000|2021-07-12 09:50:00|13517|13514|13518.8|13515.8|13520.6|13516.2|13516.8|13513.4|220
1626083700000|2021-07-12 09:55:00|13518.9|13515.9|13517.4|13514.4|13522.1|13517.9|13515.8|13511.5|296
1626084000000|2021-07-12 10:00:00|13518.9|13512.9|13515.9|13512.9|13519.1|13514.5|13515.7|13511.2|273
1626084300000|2021-07-12 10:05:00|13516|13513|13518.1|13515.1|13519.1|13515.2|13514.6|13510.2|241
1626084600000|2021-07-12 10:10:00|13518.5|13515.5|13521.7|13518.7|13524.1|13519.5|13518.4|13514|316
1626084900000|2021-07-12 10:15:00|13521.6|13518.6|13525.9|13519.9|13526.3|13521.7|13521|13516.5|337
1626085200000|2021-07-12 10:20:00|13526.1|13520.1|13526|13520|13526.7|13522|13524.2|13519.6|191
1626085500000|2021-07-12 10:25:00|13526.1|13520.1|13526|13523|13528.4|13523.7|13524.2|13519.8|218
1626085800000|2021-07-12 10:30:00|13525.9|13522.9|13527.4|13521.4|13529.5|13524.9|13525.6|13521.1|216
1626086100000|2021-07-12 10:35:00|13525.9|13522.9|13523.8|13520.8|13527.3|13523|13523.5|13519.1|300
1626086400000|2021-07-12 10:40:00|13523.9|13520.9|13525.6|13522.6|13527.4|13523|13523.4|13518.9|252
1626086700000|2021-07-12 10:45:00|13525.5|13522.5|13527.2|13524.2|13527.3|13524.3|13525.2|13522.2|160
1626087000000|2021-07-12 10:50:00|13527.1|13524.1|13526.1|13523.1|13528.2|13524.3|13526.1|13521.7|102
1626087300000|2021-07-12 10:55:00|13526.2|13523.2|13530|13527|13532.2|13527.5|13526.2|13522.3|280
1626087600000|2021-07-12 11:00:00|13531.6|13525.6|13527.4|13524.4|13531.7|13526.9|13526|13521.6|251
1626087900000|2021-07-12 11:05:00|13527.3|13524.3|13527.8|13524.8|13530.3|13525.9|13526.2|13521.9|259
1626088200000|2021-07-12 11:10:00|13527.7|13524.7|13527.7|13524.7|13529.8|13525.8|13527.1|13522.9|137
1626088500000|2021-07-12 11:15:00|13527.5|13524.5|13529.7|13526.7|13531.4|13527|13527.2|13522.9|217
1626088800000|2021-07-12 11:20:00|13529.5|13526.5|13528.9|13525.9|13531.1|13526.5|13528.1|13523.7|198
1626089100000|2021-07-12 11:25:00|13529|13526|13530|13524|13530.8|13526.5|13528|13523.5|203
1626089400000|2021-07-12 11:30:00|13528.5|13525.5|13528.7|13525.7|13530.7|13526.3|13528.1|13523.6|180
1626089700000|2021-07-12 11:35:00|13528.6|13525.6|13526.6|13523.6|13530.7|13526.5|13526.6|13522|170
1626090000000|2021-07-12 11:40:00|13526.7|13523.7|13526.7|13523.7|13529.4|13524.9|13525.9|13521.3|204
1626090300000|2021-07-12 11:45:00|13526.8|13523.8|13527.7|13524.7|13529.6|13525.1|13526.7|13522.6|162
1626090600000|2021-07-12 11:50:00|13527.6|13524.6|13529.9|13526.9|13530.7|13526.9|13527.1|13522.9|178
1626090900000|2021-07-12 11:55:00|13529.8|13526.8|13530.6|13527.6|13531.5|13527.9|13529.1|13524.9|204
1626091200000|2021-07-12 12:00:00|13530.4|13527.4|13526.3|13523.3|13531.9|13527.5|13526.3|13522.3|222
1626091500000|2021-07-12 12:05:00|13527.8|13521.8|13524.1|13521.1|13528.6|13524|13523.9|13519.3|248
1626091800000|2021-07-12 12:10:00|13524.2|13521.2|13525.6|13519.6|13526.7|13522.3|13523.9|13519.5|229
1626092100000|2021-07-12 12:15:00|13525.5|13519.5|13522.7|13519.7|13526.3|13521.7|13522.4|13517.7|241
1626092400000|2021-07-12 12:20:00|13522.6|13519.6|13523.1|13520.1|13525.2|13520.7|13521.4|13517.2|220
1626092700000|2021-07-12 12:25:00|13524.7|13518.7|13525.7|13522.7|13527.3|13522.8|13523|13518.6|233
1626093000000|2021-07-12 12:30:00|13525.6|13522.6|13522.8|13519.8|13526.7|13522.8|13522.6|13519.6|228
1626093300000|2021-07-12 12:35:00|13522.7|13519.7|13522.7|13519.7|13525.5|13521|13521.5|13517.3|200
1626093600000|2021-07-12 12:40:00|13522.8|13519.8|13522.3|13519.3|13525.2|13520.8|13520.9|13516.4|262
1626093900000|2021-07-12 12:45:00|13522.6|13519.6|13524.5|13521.5|13525.7|13521.5|13522.5|13518.7|202
1626094200000|2021-07-12 12:50:00|13524.4|13521.4|13524.5|13521.5|13527.4|13522.9|13524.3|13519.9|205
1626094500000|2021-07-12 12:55:00|13524.6|13521.6|13524.2|13521.2|13527.5|13523|13523.2|13518.9|245
1626094800000|2021-07-12 13:00:00|13524.1|13521.1|13524.9|13521.9|13527.1|13522.5|13523.6|13519.1|307
1626095100000|2021-07-12 13:05:00|13524.8|13521.8|13526.6|13520.6|13527.2|13523|13524.8|13520.3|221
1626095400000|2021-07-12 13:10:00|13525.3|13522.3|13524.8|13521.8|13526.8|13522.7|13524.1|13519.6|181
1626095700000|2021-07-12 13:15:00|13524.7|13521.7|13525.4|13522.4|13527.7|13524|13524.3|13520.7|249
1626096000000|2021-07-12 13:20:00|13525.5|13522.5|13523.5|13520.5|13528.4|13523.8|13522.9|13518.7|271
1626096300000|2021-07-12 13:25:00|13523.6|13520.6|13524|13521|13525.1|13521|13521.4|13517.3|269
1626096600000|2021-07-12 13:30:00|13523.9|13520.9|13524.6|13521.6|13526.2|13521.8|13522.3|13517.8|289
1626096900000|2021-07-12 13:35:00|13524.5|13521.5|13524.9|13521.9|13526.9|13522.5|13524.3|13519.5|264
1626097200000|2021-07-12 13:40:00|13524.8|13521.8|13523.1|13517.1|13526.9|13522.7|13521.3|13516.9|247
1626097500000|2021-07-12 13:45:00|13523.2|13517.2|13521.3|13515.3|13523.2|13517.7|13518|13513.6|230
1626097800000|2021-07-12 13:50:00|13519.8|13516.8|13523.7|13517.7|13524.4|13519.9|13519.7|13515.6|339
1626098100000|2021-07-12 13:55:00|13523.8|13517.8|13519.7|13513.7|13523.8|13519.3|13517.9|13513.4|306
1626098400000|2021-07-12 14:00:00|13518.3|13515.3|13520.4|13517.4|13523.1|13518.7|13518.2|13513.8|380
1626098700000|2021-07-12 14:05:00|13519.9|13516.9|13517|13514|13522.3|13517.7|13516.8|13512.2|320
1626099000000|2021-07-12 14:10:00|13518.4|13512.4|13517.8|13511.8|13520.1|13515.2|13515.3|13510.8|298
1626099300000|2021-07-12 14:15:00|13517.7|13511.7|13516.7|13513.7|13519.3|13514.8|13515|13511|366
1626099600000|2021-07-12 14:20:00|13516.6|13513.6|13516.6|13513.6|13518.5|13513.9|13516.2|13511.2|180
1626099900000|2021-07-12 14:25:00|13518.3|13512.3|13513.2|13510.2|13518.6|13514.2|13513.1|13508.6|221
1626100200000|2021-07-12 14:30:00|13513.3|13510.3|13513.5|13510.5|13515.3|13510.5|13510.9|13506.8|321
1626100500000|2021-07-12 14:35:00|13513.4|13510.4|13514.6|13508.6|13514.9|13510.5|13511.2|13506.5|295
1626100800000|2021-07-12 14:40:00|13513.2|13510.2|13512.8|13509.8|13515.1|13510.6|13511.1|13506.7|307
1626101100000|2021-07-12 14:45:00|13512.7|13509.7|13515.7|13512.7|13517.9|13513.4|13511.2|13507.2|328
1626101400000|2021-07-12 14:50:00|13515.6|13512.6|13510.4|13507.4|13516.7|13512.9|13510.3|13506|282
1626101700000|2021-07-12 14:55:00|13510.5|13507.5|13512.9|13506.9|13513.2|13508.7|13510.2|13505.9|254
1626102000000|2021-07-12 15:00:00|13513|13507|13513.2|13510.2|13515.1|13510.5|13511.3|13507|224
1626102300000|2021-07-12 15:05:00|13513.3|13510.3|13515.3|13509.3|13515.7|13511.2|13512.1|13508.2|196
1626102600000|2021-07-12 15:10:00|13513.8|13510.8|13513.5|13510.5|13515.9|13511.5|13513.5|13509|133
1626102900000|2021-07-12 15:15:00|13513.6|13510.6|13514.3|13511.3|13515.9|13511.5|13513.6|13509.8|106
1626103200000|2021-07-12 15:20:00|13514.1|13511.1|13515.1|13512.1|13517.5|13513|13514|13509.6|165
1626103500000|2021-07-12 15:25:00|13515|13512|13516.4|13510.4|13516.5|13512|13513.8|13509.4|203
1626103800000|2021-07-12 15:30:00|13516.5|13510.5|13516|13513|13518.4|13513.9|13515.5|13510.3|226
1626104100000|2021-07-12 15:35:00|13516.1|13513.1|13520.9|13514.9|13521|13516.5|13515.6|13511.1|201
1626104400000|2021-07-12 15:40:00|13520.8|13514.8|13520.7|13514.7|13522|13516.9|13519.3|13514.7|191
1626104700000|2021-07-12 15:45:00|13520.6|13514.6|13523.7|13517.7|13524.4|13520|13520.5|13514.5|198
1626105000000|2021-07-12 15:50:00|13523.8|13517.8|13523.1|13517.1|13524.6|13520|13521.6|13517|170
1626105300000|2021-07-12 15:55:00|13523.2|13517.2|13519.8|13516.8|13523.3|13518.6|13518.5|13514.1|214
1626105600000|2021-07-12 16:00:00|13519.9|13516.9|13523.1|13517.1|13523.4|13518.8|13519.7|13515.2|200
1626105900000|2021-07-12 16:05:00|13523|13517|13520.8|13517.8|13523.9|13519.5|13520.5|13516.2|193
1626106200000|2021-07-12 16:10:00|13520.9|13517.9|13522|13516|13522.4|13517.9|13520.4|13515.9|92
1626106500000|2021-07-12 16:15:00|13520.6|13517.6|13522.1|13516.1|13522.4|13517.8|13520.4|13515.7|97
1626106800000|2021-07-12 16:20:00|13520.7|13517.7|13523.2|13517.2|13523.4|13518.3|13520.6|13516|189
1626107100000|2021-07-12 16:25:00|13523.3|13517.3|13524.7|13518.7|13525.6|13521.1|13521.8|13517.3|204
1626107400000|2021-07-12 16:30:00|13524.6|13518.6|13520.8|13517.8|13524.7|13520.1|13520.5|13516|231
1626107700000|2021-07-12 16:35:00|13520.7|13517.7|13522.1|13519.1|13524.1|13519.7|13520.6|13516.4|155
1626108000000|2021-07-12 16:40:00|13522.2|13519.2|13523.5|13520.5|13525.4|13520.9|13522.2|13518.1|115
1626108300000|2021-07-12 16:45:00|13523.6|13520.6|13522.1|13519.1|13525.3|13520.9|13521.8|13517.5|165
1626108600000|2021-07-12 16:50:00|13523.7|13517.7|13521.3|13518.3|13523.9|13519.4|13520.8|13516.5|169
1626108900000|2021-07-12 16:55:00|13521.2|13518.2|13522.3|13516.3|13523.1|13518.7|13520.5|13515.9|163
1626109200000|2021-07-12 17:00:00|13522|13516|13521.5|13515.5|13522.5|13518|13518.8|13514.3|261
1626109500000|2021-07-12 17:05:00|13521.4|13515.4|13521.7|13518.7|13523.2|13518.8|13519.6|13515.2|175
1626109800000|2021-07-12 17:10:00|13521.8|13518.8|13521.4|13518.4|13524.5|13519.9|13521.2|13516.8|237
1626110100000|2021-07-12 17:15:00|13521.5|13518.5|13524.2|13518.2|13525.1|13520.3|13520.7|13516.3|217
1626110400000|2021-07-12 17:20:00|13524.1|13518.1|13522.6|13519.6|13524.8|13520.2|13522|13517.5|162
1626110700000|2021-07-12 17:25:00|13522.5|13519.5|13523.1|13520.1|13524.6|13520.5|13522.2|13517.9|207
1626111000000|2021-07-12 17:30:00|13523|13520|13523.5|13520.5|13524.9|13520.5|13522.6|13518.1|157
1626111300000|2021-07-12 17:35:00|13523.4|13520.4|13522.8|13519.8|13524.5|13520.5|13522.6|13518.1|182
1626111600000|2021-07-12 17:40:00|13522.7|13519.7|13523.4|13520.4|13525.1|13520.6|13522.7|13518.2|181
1626111900000|2021-07-12 17:45:00|13524.7|13518.7|13523.7|13520.7|13525.7|13521|13523|13518.3|190
1626112200000|2021-07-12 17:50:00|13523.8|13520.8|13523.5|13520.5|13525.9|13521.3|13522.9|13518.2|205
1626112500000|2021-07-12 17:55:00|13523.6|13520.6|13522.2|13519.2|13525.5|13520.8|13522.2|13517.5|202
1626112800000|2021-07-12 18:00:00|13522.1|13519.1|13522.8|13519.8|13524.3|13519.8|13521.7|13517.3|163
1626113100000|2021-07-12 18:05:00|13522.7|13519.7|13523.1|13520.1|13524.8|13520.4|13522.7|13518.3|133
1626113400000|2021-07-12 18:10:00|13523.2|13520.2|13523.9|13520.9|13525.4|13521.1|13523|13518.8|88
1626113700000|2021-07-12 18:15:00|13524|13521|13524.6|13521.6|13526.4|13521.9|13523.9|13519.5|109
1626114000000|2021-07-12 18:20:00|13524.7|13521.7|13523.1|13520.1|13526.4|13522.1|13523|13518.4|191
1626114300000|2021-07-12 18:25:00|13524.5|13518.5|13524.3|13521.3|13525.6|13521.4|13523|13518.5|114
1626114600000|2021-07-12 18:30:00|13524.2|13521.2|13524.4|13521.4|13526.2|13521.8|13523.9|13519.5|144
1626114900000|2021-07-12 18:35:00|13524.3|13521.3|13525|13522|13527.3|13522.7|13524|13519.5|168
1626115200000|2021-07-12 18:40:00|13526.5|13520.5|13524.4|13521.4|13526.6|13521.4|13523.1|13518.5|161
1626115500000|2021-07-12 18:45:00|13524.3|13521.3|13525.1|13519.1|13526.5|13522|13524|13519.1|139
1626115800000|2021-07-12 18:50:00|13525|13519|13524.3|13521.3|13526.1|13521.4|13523.1|13518.6|169
1626116100000|2021-07-12 18:55:00|13524.2|13521.2|13523|13520|13525.8|13521.8|13521|13516.6|240
1626116400000|2021-07-12 19:00:00|13522.9|13519.9|13522.6|13519.6|13524.3|13519.9|13522.3|13517.6|146
1626116700000|2021-07-12 19:05:00|13522.7|13519.7|13523.7|13517.7|13524.5|13519.9|13522.1|13517.2|149
1626117000000|2021-07-12 19:10:00|13522.4|13519.4|13523.8|13517.8|13524.3|13519.8|13522.1|13517.4|139
1626117300000|2021-07-12 19:15:00|13522.2|13519.2|13522.4|13519.4|13524.3|13519.5|13522|13517.5|117
1626117600000|2021-07-12 19:20:00|13522.5|13519.5|13522|13516|13524.1|13519.5|13520.4|13515.7|180
1626117900000|2021-07-12 19:25:00|13522.1|13516.1|13522|13516|13522.2|13517.6|13520|13515.6|162
1626118200000|2021-07-12 19:30:00|13520.3|13517.3|13520.5|13517.5|13522.3|13517.9|13520.3|13515.6|129
1626118500000|2021-07-12 19:35:00|13520.4|13517.4|13520|13517|13522.1|13517.6|13520|13515.5|128
1626118800000|2021-07-12 19:40:00|13519.9|13516.9|13521|13515|13521.4|13517.1|13519|13514.8|82
1626119100000|2021-07-12 19:45:00|13520.9|13514.9|13520.5|13514.5|13521.1|13516.5|13518.9|13514.3|157
1626119400000|2021-07-12 19:50:00|13520.6|13514.6|13522.1|13516.1|13522.3|13516.3|13518.4|13513.8|149
1626119700000|2021-07-12 19:55:00|13522|13516|13521.1|13515.1|13522.4|13517.7|13520.4|13514.8|161
1626120000000|2021-07-12 20:00:00|13522|13516|13522.1|13516.1|13522.7|13517.5|13520.5|13515.8|146
1626120300000|2021-07-12 20:05:00|13522|13516|13523.6|13517.6|13523.9|13517.9|13520.6|13515.6|124
1626120600000|2021-07-12 20:10:00|13523.8|13517.8|13523.6|13517.6|13523.8|13517.8|13523.2|13517.2|131
1626120900000|2021-07-12 20:15:00|13523.7|13517.7|13523.7|13517.7|13524.9|13519.4|13522.2|13517.3|102
1626121200000|2021-07-12 20:20:00|13523.6|13517.6|13524.4|13518.4|13525.3|13519.3|13523.2|13517.2|154
1626121500000|2021-07-12 20:25:00|13524.5|13518.5|13521|13515|13524.6|13518.6|13520.8|13514.8|143
1626121800000|2021-07-12 20:30:00|13520.9|13514.9|13521.2|13515.2|13521.3|13516.6|13519.6|13514.9|86
1626122100000|2021-07-12 20:35:00|13519.5|13516.5|13521|13515|13521.2|13516.5|13519.4|13514.9|52
1626122400000|2021-07-12 20:40:00|13521.1|13515.1|13520.7|13514.7|13521.5|13515.5|13519.9|13513.9|148
1626122700000|2021-07-12 20:45:00|13520.9|13514.9|13520.8|13514.8|13521.2|13515.2|13520.4|13514.4|67
1626123000000|2021-07-12 20:50:00|13520.6|13514.6|13520.5|13514.5|13521.2|13515.2|13520.2|13514.2|105
1626123300000|2021-07-12 20:55:00|13520.7|13514.7|13526.3|13511.3|13526.6|13515.3|13520.5|13511.3|174
1626123600000|2021-07-12 21:00:00|13526.4|13511.4|13525.8|13510.8|13527.1|13512.1|13525.7|13510.7|24
1626123900000|2021-07-12 21:05:00|13527.4|13512.4|13526.5|13511.5|13528.5|13513.5|13525|13510|86
1626124200000|2021-07-12 21:10:00|13527.1|13512.1|13527|13512|13527.5|13512.5|13525|13510|93
1626124500000|2021-07-12 21:15:00|13527.8|13512.8|13527.3|13512.3|13528.2|13513.2|13525|13510|104
1626124800000|2021-07-12 21:20:00|13527.1|13512.1|13525.7|13510.7|13527.7|13512.7|13525.5|13510.5|85
1626125100000|2021-07-12 21:25:00|13525.8|13510.8|13526.5|13511.5|13528|13513|13525|13510|74
1626125400000|2021-07-12 21:30:00|13526.1|13511.1|13527|13512|13527.6|13512.6|13525.7|13510.7|113
1626125700000|2021-07-12 21:35:00|13526|13511|13526.1|13511.1|13527.2|13512.2|13525.3|13510.3|91
1626126000000|2021-07-12 21:40:00|13525.9|13510.9|13525.6|13510.6|13526.9|13511.9|13525.3|13510.3|95
1626126300000|2021-07-12 21:45:00|13525.1|13510.1|13526.8|13511.8|13527.6|13512.6|13525|13510|97
1626126600000|2021-07-12 21:50:00|13526.3|13511.3|13526.2|13511.2|13527.5|13512.5|13525.1|13510.1|80
1626126900000|2021-07-12 21:55:00|13526.3|13511.3|13526.3|13511.3|13527.8|13512.8|13525.2|13510.2|124
1626127200000|2021-07-12 22:00:00|13526.7|13511.7|13528|13513|13528.5|13513.5|13526.4|13511.4|136
1626127500000|2021-07-12 22:05:00|13528.4|13513.4|13522|13514.8|13528.4|13515.4|13521.6|13511.3|177
1626127800000|2021-07-12 22:10:00|13522.1|13515.3|13522.2|13514|13523.9|13515.6|13521|13513|125
1626128100000|2021-07-12 22:15:00|13522.3|13513.9|13520.8|13514.8|13523|13515.3|13520.4|13513.5|90
1626128400000|2021-07-12 22:20:00|13520.9|13514.9|13520.6|13514.6|13522.9|13515.4|13520.4|13513.3|104
1626128700000|2021-07-12 22:25:00|13520.8|13514.8|13521.6|13515.6|13523.3|13515.9|13520|13513.6|96
1626129000000|2021-07-12 22:30:00|13520.8|13514.8|13521|13515|13522.2|13515.9|13520.5|13514.3|93
1626129300000|2021-07-12 22:35:00|13520.9|13514.9|13522.4|13516.4|13522.4|13516.4|13520.9|13514.9|96
1626129600000|2021-07-12 22:40:00|13522.5|13516.5|13522.1|13516.1|13522.5|13516.5|13521.8|13515.8|75
1626129900000|2021-07-12 22:45:00|13522.4|13516.4|13522.2|13516.2|13522.6|13516.6|13521.5|13515.5|98
1626130200000|2021-07-12 22:50:00|13522|13516|13520.2|13514.2|13522.5|13516.5|13519.7|13513.7|118
1626130500000|2021-07-12 22:55:00|13520.3|13514.3|13519.8|13513.8|13520.4|13514.4|13519.7|13513.7|80
1626130800000|2021-07-12 23:00:00|13519.9|13513.9|13518.5|13512.5|13519.9|13513.9|13518.2|13512.2|126
1626131100000|2021-07-12 23:05:00|13518.6|13512.6|13519.4|13513.4|13519.5|13513.5|13518.5|13512.5|101
1626131400000|2021-07-12 23:10:00|13519.1|13513.1|13519.6|13513.6|13520.1|13514.1|13519.1|13513.1|133
1626131700000|2021-07-12 23:15:00|13519.5|13513.5|13521.1|13515.1|13521.3|13515.3|13519.4|13513.4|119
1626132000000|2021-07-12 23:20:00|13521.2|13515.2|13521.2|13515.2|13521.4|13515.4|13519.3|13513.3|170
1626132300000|2021-07-12 23:25:00|13521|13515|13519.5|13513.5|13521.7|13515.7|13519.2|13513.2|113
1626132600000|2021-07-12 23:30:00|13519.4|13513.4|13520.1|13514.1|13520.4|13514.4|13519.4|13513.4|89
1626132900000|2021-07-12 23:35:00|13520.2|13514.2|13520.4|13514.4|13520.7|13514.7|13519.8|13513.8|107
1626133200000|2021-07-12 23:40:00|13520.3|13514.3|13520.6|13514.6|13522|13516.2|13519|13514|127
1626133500000|2021-07-12 23:45:00|13520.3|13514.3|13517.7|13514.7|13520.3|13514.7|13517.6|13513.1|96
1626133800000|2021-07-12 23:50:00|13519.1|13513.1|13520|13514|13520.8|13514.8|13517.7|13511.9|133
1626134100000|2021-07-12 23:55:00|13519.9|13513.9|13521.5|13515.5|13521.7|13515.7|13519.7|13513.7|116
1626134400000|2021-07-13 00:00:00|13521.6|13515.6|13519.9|13513.9|13521.6|13516.3|13517.5|13511.5|216
1626134700000|2021-07-13 00:05:00|13520|13514|13517.2|13514.2|13520.5|13516|13516.6|13512.1|151
1626135000000|2021-07-13 00:10:00|13517.3|13514.3|13515.1|13512.1|13518.7|13514.4|13514.8|13509.9|137
1626135300000|2021-07-13 00:15:00|13515.2|13512.2|13519.5|13513.5|13519.7|13514.2|13515|13510.4|152
1626135600000|2021-07-13 00:20:00|13519.6|13513.6|13518|13515|13520.5|13516|13517.9|13513.4|117
1626135900000|2021-07-13 00:25:00|13519.5|13513.5|13516.3|13513.3|13519.6|13515|13516.1|13511.2|114
1626136200000|2021-07-13 00:30:00|13517.7|13511.7|13518.1|13515.1|13519.7|13515.2|13516.1|13511.6|107
1626136500000|2021-07-13 00:35:00|13519.6|13513.6|13519.6|13513.6|13520.5|13516.1|13517.9|13513.5|105
1626136800000|2021-07-13 00:40:00|13519.5|13513.5|13518.7|13512.7|13520|13515.6|13517.1|13512.6|149
1626137100000|2021-07-13 00:45:00|13518.8|13512.8|13518.9|13515.9|13520.7|13516.2|13517.2|13512.6|121
1626137400000|2021-07-13 00:50:00|13519|13516|13518.1|13512.1|13520.8|13516.4|13516.4|13511.9|177
1626137700000|2021-07-13 00:55:00|13518.2|13512.2|13515.6|13512.6|13518.5|13513.9|13515.5|13511.4|174
1626138000000|2021-07-13 01:00:00|13515.2|13512.2|13517.6|13514.6|13518.8|13514.6|13515|13510.8|180
1626138300000|2021-07-13 01:05:00|13517.7|13514.7|13517.6|13511.6|13518.7|13515.2|13516|13511.5|186
1626138600000|2021-07-13 01:10:00|13516.1|13513.1|13516.9|13513.9|13518.5|13514.1|13516|13511.4|150
1626138900000|2021-07-13 01:15:00|13518.3|13512.3|13515.9|13512.9|13518.4|13513.8|13515.7|13511.2|172
1626139200000|2021-07-13 01:20:00|13516|13513|13514.1|13511.1|13517.1|13513.3|13513.7|13509.7|214
1626139500000|2021-07-13 01:25:00|13514|13511|13514.9|13511.9|13516.3|13512|13512.8|13509|205
1626139800000|2021-07-13 01:30:00|13514.8|13511.8|13517|13514|13518.6|13514.3|13514|13511|171
1626140100000|2021-07-13 01:35:00|13516.9|13513.9|13515|13512|13517|13514|13514.2|13510.2|196
1626140400000|2021-07-13 01:40:00|13514.9|13511.9|13514.9|13511.9|13516.9|13512.6|13513.6|13509.2|177
1626140700000|2021-07-13 01:45:00|13514.8|13511.8|13516.1|13513.1|13517|13514|13514|13509.6|177
1626141000000|2021-07-13 01:50:00|13516|13513|13514.5|13511.5|13517.3|13513.2|13514.4|13510.8|184
1626141300000|2021-07-13 01:55:00|13514.4|13511.4|13509.6|13506.6|13514.5|13511.5|13508.8|13504.8|192
1626141600000|2021-07-13 02:00:00|13509.5|13506.5|13514.7|13511.7|13517.2|13513.1|13508.8|13504.4|287
1626141900000|2021-07-13 02:05:00|13514.8|13511.8|13514|13511|13516.3|13512|13513.6|13509.2|204
1626142200000|2021-07-13 02:10:00|13513.9|13510.9|13515.1|13512.1|13516.6|13512.4|13513.1|13509.1|183
1626142500000|2021-07-13 02:15:00|13515|13512|13513.6|13510.6|13516.3|13512|13512.1|13507.6|199
1626142800000|2021-07-13 02:20:00|13513.5|13510.5|13513.9|13510.9|13515.8|13511.4|13512|13507.8|172
1626143100000|2021-07-13 02:25:00|13514.1|13511.1|13515.9|13512.9|13517.1|13513.2|13513.6|13510.6|193
1626143400000|2021-07-13 02:30:00|13516.1|13513.1|13515|13512|13517.6|13513.2|13514.8|13510.4|130
1626143700000|2021-07-13 02:35:00|13514.9|13511.9|13509.7|13503.7|13515.3|13511.9|13508.1|13503.6|228
1626144000000|2021-07-13 02:40:00|13509.6|13503.6|13505|13502|13509.7|13505.2|13504.4|13500.2|271
1626144300000|2021-07-13 02:45:00|13506.5|13500.5|13505.3|13502.3|13507|13502.6|13504.8|13500.4|135
1626144600000|2021-07-13 02:50:00|13505.2|13502.2|13504.5|13498.5|13507.9|13503.7|13503.2|13498.5|226
1626144900000|2021-07-13 02:55:00|13503.1|13500.1|13502.8|13496.8|13505.3|13500.8|13501.3|13496.7|233
1626145200000|2021-07-13 03:00:00|13502.9|13496.9|13501.3|13498.3|13503.9|13499.6|13500.1|13495.7|317
1626145500000|2021-07-13 03:05:00|13501.2|13498.2|13501.5|13498.5|13503.2|13498.8|13500.5|13496|131
1626145800000|2021-07-13 03:10:00|13501.4|13498.4|13501|13498|13503.8|13499.4|13501|13496.5|125
1626146100000|2021-07-13 03:15:00|13501.1|13498.1|13500.3|13497.3|13502.9|13498.5|13500.2|13495.9|153
1626146400000|2021-07-13 03:20:00|13501.8|13495.8|13498.9|13495.9|13501.8|13497.3|13497.4|13492.8|231
1626146700000|2021-07-13 03:25:00|13499|13496|13500|13497|13501.4|13497|13497.5|13492.9|169
1626147000000|2021-07-13 03:30:00|13499.9|13496.9|13503.5|13497.5|13504.5|13500.2|13499.9|13495.6|218
1626147300000|2021-07-13 03:35:00|13503.6|13497.6|13502.2|13499.2|13506.2|13501.8|13501.9|13497.3|235
1626147600000|2021-07-13 03:40:00|13502.1|13499.1|13504.2|13501.2|13505.8|13501.5|13501.9|13497.3|124
1626147900000|2021-07-13 03:45:00|13504.3|13501.3|13506|13503|13507.7|13503.3|13503.6|13499.1|124
1626148200000|2021-07-13 03:50:00|13506.1|13503.1|13507.3|13504.3|13508.9|13504.5|13505.8|13501.5|128
1626148500000|2021-07-13 03:55:00|13507.1|13504.1|13506|13503|13509.4|13505.6|13505.8|13501.5|103
1626148800000|2021-07-13 04:00:00|13506.1|13503.1|13507|13504|13508.5|13504|13505|13500.6|102
1626149100000|2021-07-13 04:05:00|13506.9|13503.9|13510.9|13504.9|13511|13506.5|13506.9|13502.6|167
1626149400000|2021-07-13 04:10:00|13511.1|13505.1|13508.7|13505.7|13511.2|13506.5|13508.5|13504|159
1626149700000|2021-07-13 04:15:00|13508.5|13505.5|13508.4|13505.4|13510.2|13505.7|13508.3|13503.8|91
1626150000000|2021-07-13 04:20:00|13508.5|13505.5|13505.3|13502.3|13510.2|13505.8|13505.2|13500.7|160
1626150300000|2021-07-13 04:25:00|13505.4|13502.4|13505.8|13502.8|13508|13503.5|13505.3|13501|148
1626150600000|2021-07-13 04:30:00|13505.7|13502.7|13508.7|13505.7|13510.6|13506.2|13505.7|13501.2|164
1626150900000|2021-07-13 04:35:00|13508.6|13505.6|13510.4|13504.4|13510.4|13505.9|13508.1|13503.6|133
1626151200000|2021-07-13 04:40:00|13510.3|13504.3|13510.2|13504.2|13511.6|13507.1|13508.4|13503.9|185
1626151500000|2021-07-13 04:45:00|13510.1|13504.1|13511.4|13508.4|13512.7|13508.4|13508.7|13504|206
1626151800000|2021-07-13 04:50:00|13511.3|13508.3|13511.7|13508.7|13514.2|13509.7|13511.2|13506.6|192
1626152100000|2021-07-13 04:55:00|13513.1|13507.1|13513.5|13507.5|13514.7|13509.6|13510.5|13506|225
1626152400000|2021-07-13 05:00:00|13513.4|13507.4|13513.9|13510.9|13515.5|13511|13511.4|13506.7|236
1626152700000|2021-07-13 05:05:00|13513.8|13510.8|13513|13510|13517.4|13512.2|13512|13507.5|299
1626153000000|2021-07-13 05:10:00|13513.1|13510.1|13514.7|13511.7|13516.4|13511.9|13512.1|13507.6|179
1626153300000|2021-07-13 05:15:00|13516.2|13510.2|13513.6|13510.6|13517.1|13512.6|13512.2|13507.7|202
1626153600000|2021-07-13 05:20:00|13513.5|13510.5|13515.2|13512.2|13517|13512.5|13512.8|13508.4|185
1626153900000|2021-07-13 05:25:00|13515.8|13512.8|13517.4|13514.4|13519.4|13515|13515.5|13511.2|120
1626154200000|2021-07-13 05:30:00|13517.1|13514.1|13518.7|13515.7|13520.2|13515.8|13514.6|13510|218
1626154500000|2021-07-13 05:35:00|13518.8|13515.8|13521.1|13515.1|13521.5|13516.6|13518.4|13513.9|215
1626154800000|2021-07-13 05:40:00|13519.7|13516.7|13520.7|13514.7|13521.1|13516.8|13516.7|13512|192
1626155100000|2021-07-13 05:45:00|13520.8|13514.8|13519.2|13516.2|13520.9|13516.3|13518.3|13513.8|194
1626155400000|2021-07-13 05:50:00|13519.3|13516.3|13520.6|13514.6|13520.7|13516.3|13518.2|13513.7|195
1626155700000|2021-07-13 05:55:00|13520.7|13514.7|13524.2|13518.2|13525.1|13520.3|13519.1|13514.6|219
1626156000000|2021-07-13 06:00:00|13522.4|13519.4|13520.3|13514.3|13524.3|13519.4|13518.8|13514.3|280
1626156300000|2021-07-13 06:05:00|13520.4|13514.4|13519|13513|13521.3|13516.7|13517.3|13512.7|235
1626156600000|2021-07-13 06:10:00|13518.9|13512.9|13517.9|13514.9|13520|13515.4|13516.6|13512.1|214
1626156900000|2021-07-13 06:15:00|13518|13515|13520.4|13517.4|13521.8|13517.5|13517.6|13513.1|206
1626157200000|2021-07-13 06:20:00|13520.5|13517.5|13517.3|13514.3|13522.9|13518.4|13517.2|13512.8|208
1626157500000|2021-07-13 06:25:00|13517.4|13514.4|13518|13515|13519.8|13515.5|13515.4|13510.8|241
1626157800000|2021-07-13 06:30:00|13518.1|13515.1|13516.1|13513.1|13520.3|13515.9|13516|13512.5|174
1626158100000|2021-07-13 06:35:00|13516|13513|13515.1|13512.1|13516.9|13513|13514.8|13510.6|120
1626158400000|2021-07-13 06:40:00|13515.2|13512.2|13514.4|13511.4|13516.6|13512.3|13512.6|13509.4|169
1626158700000|2021-07-13 06:45:00|13514.3|13511.3|13513.9|13510.9|13514.3|13511.3|13513.5|13510.5|119
1626159000000|2021-07-13 06:50:00|13513.8|13510.8|13513.1|13510.1|13514.7|13511.1|13511.7|13507.6|202
1626159300000|2021-07-13 06:55:00|13513|13510|13516.9|13513.9|13518.8|13514.3|13512.1|13508.3|247
1626159600000|2021-07-13 07:00:00|13517|13514|13513.9|13510.9|13519.3|13514.8|13513.8|13510.8|183
1626159900000|2021-07-13 07:05:00|13514|13511|13512.9|13509.9|13515.7|13511.4|13512.8|13508.6|171
1626160200000|2021-07-13 07:10:00|13513|13510|13512.1|13509.1|13514.9|13510.3|13511.7|13507.3|150
1626160500000|2021-07-13 07:15:00|13512.2|13509.2|13509.8|13506.8|13513.8|13509.5|13509.2|13504.9|222
1626160800000|2021-07-13 07:20:00|13509.6|13506.6|13513.5|13510.5|13516|13511.6|13509.6|13506.6|170
1626161100000|2021-07-13 07:25:00|13513.4|13510.4|13508.9|13505.9|13514.6|13510.4|13507.8|13504|224
1626161400000|2021-07-13 07:30:00|13509|13506|13513.9|13510.9|13515.3|13510.9|13508.3|13504.3|302
1626161700000|2021-07-13 07:35:00|13513.8|13510.8|13512.6|13509.6|13515.4|13511.1|13510.8|13506.8|202
1626162000000|2021-07-13 07:40:00|13512.5|13509.5|13510.1|13507.1|13514.2|13510.1|13509.1|13504.7|204
1626162300000|2021-07-13 07:45:00|13510.2|13507.2|13513.3|13510.3|13515.9|13511.6|13510.2|13506.6|176
1626162600000|2021-07-13 07:50:00|13513.2|13510.2|13515.2|13512.2|13517.3|13512.9|13512.5|13508.4|222
1626162900000|2021-07-13 07:55:00|13515.1|13512.1|13516.1|13513.1|13517.7|13513.2|13513|13510|152
1626163200000|2021-07-13 08:00:00|13516.2|13513.2|13522.5|13519.5|13524.3|13519.9|13516.2|13511.9|299
1626163500000|2021-07-13 08:05:00|13522.6|13519.6|13521.9|13518.9|13524.5|13520|13521|13516.5|230
1626163800000|2021-07-13 08:10:00|13522|13519|13520.9|13514.9|13523.3|13519|13519|13514.5|261
1626164100000|2021-07-13 08:15:00|13519.5|13516.5|13517.9|13514.9|13521.7|13517.3|13517.9|13513.4|212
1626164400000|2021-07-13 08:20:00|13518|13515|13519.3|13516.3|13521.2|13516.7|13518|13513.9|166
1626164700000|2021-07-13 08:25:00|13519.4|13516.4|13518.8|13515.8|13521|13516.9|13518.4|13514.3|143
1626165000000|2021-07-13 08:30:00|13518.9|13515.9|13522.1|13519.1|13523.2|13519.3|13518.5|13515|202
1626165300000|2021-07-13 08:35:00|13522|13519|13521.1|13518.1|13523.7|13519.3|13520.9|13516.7|171
1626165600000|2021-07-13 08:40:00|13521|13518|13521|13518|13522.2|13518.1|13520.2|13515.8|143
1626165900000|2021-07-13 08:45:00|13521.1|13518.1|13520.1|13517.1|13523.5|13519.5|13520.1|13515.9|156
1626166200000|2021-07-13 08:50:00|13520.2|13517.2|13520.9|13517.9|13522.5|13518.7|13520.1|13516|173
1626166500000|2021-07-13 08:55:00|13520.8|13517.8|13520.8|13517.8|13522.3|13518|13520.2|13515.9|121
1626166800000|2021-07-13 09:00:00|13520.7|13517.7|13522.7|13519.7|13524.2|13519.9|13520.6|13516.5|166
1626167100000|2021-07-13 09:05:00|13522.6|13519.6|13524.8|13521.8|13526.5|13522.1|13522.6|13518.5|199
1626167400000|2021-07-13 09:10:00|13524.9|13521.9|13526.7|13520.7|13526.8|13522.5|13522.2|13517.9|251
1626167700000|2021-07-13 09:15:00|13525.2|13522.2|13524|13521|13526.2|13523|13523.9|13519.8|140
1626168000000|2021-07-13 09:20:00|13524.1|13521.1|13523.8|13520.8|13525.9|13521.4|13523.4|13519.1|133
1626168300000|2021-07-13 09:25:00|13523.9|13520.9|13524.9|13521.9|13527.1|13522.7|13523.7|13519.6|144
1626168600000|2021-07-13 09:30:00|13524.8|13521.8|13525.5|13522.5|13527.5|13523.1|13524.8|13521.1|137
1626168900000|2021-07-13 09:35:00|13525.6|13522.6|13526|13523|13528|13523.5|13525.5|13521.4|134
1626169200000|2021-07-13 09:40:00|13525.8|13522.8|13523.3|13520.3|13526.8|13523|13522.4|13517.9|226
1626169500000|2021-07-13 09:45:00|13523.4|13520.4|13523.3|13520.3|13524.9|13520.4|13520.7|13516.9|258
1626169800000|2021-07-13 09:50:00|13523.4|13520.4|13523.8|13520.8|13525.1|13520.9|13523.3|13519|114
1626170100000|2021-07-13 09:55:00|13523.7|13520.7|13522.7|13519.7|13525.5|13521.2|13522.7|13519.4|105
1626170400000|2021-07-13 10:00:00|13522.6|13519.6|13520.1|13517.1|13524.1|13519.7|13520.1|13516.4|164
1626170700000|2021-07-13 10:05:00|13519.9|13516.9|13520.4|13517.4|13522.2|13517.8|13519.4|13515.3|157
1626171000000|2021-07-13 10:10:00|13520.5|13517.5|13521.6|13518.6|13523.3|13518.9|13520.3|13516|148
1626171300000|2021-07-13 10:15:00|13521.7|13518.7|13521.8|13518.8|13523.4|13518.9|13519.8|13515.5|163
1626171600000|2021-07-13 10:20:00|13521.7|13518.7|13522.8|13519.8|13524.5|13520.6|13521.1|13518.1|142
1626171900000|2021-07-13 10:25:00|13522.9|13519.9|13522.5|13519.5|13524.3|13519.9|13521.1|13517.7|185
1626172200000|2021-07-13 10:30:00|13522.6|13519.6|13521.2|13518.2|13523.5|13519.7|13521|13516.7|148
1626172500000|2021-07-13 10:35:00|13521.1|13518.1|13519.8|13516.8|13521.4|13518.1|13518.2|13513.7|136
1626172800000|2021-07-13 10:40:00|13519.7|13516.7|13518.9|13515.9|13521|13517.1|13517.8|13513.5|140
1626173100000|2021-07-13 10:45:00|13518.8|13515.8|13519.1|13516.1|13519.7|13516.5|13517.2|13513.3|132
1626173400000|2021-07-13 10:50:00|13519.2|13516.2|13519.4|13516.4|13521.2|13517.1|13517.9|13513.7|124
1626173700000|2021-07-13 10:55:00|13519.3|13516.3|13519.3|13516.3|13520.7|13516.4|13518.7|13514.6|127
1626174000000|2021-07-13 11:00:00|13519.2|13516.2|13521.7|13518.7|13522.8|13519.1|13519.2|13516|170
1626174300000|2021-07-13 11:05:00|13521.8|13518.8|13525.1|13522.1|13526.4|13522.2|13521.7|13517.4|183
1626174600000|2021-07-13 11:10:00|13525|13522|13526.3|13520.3|13526.3|13522.7|13524.5|13519.9|171
1626174900000|2021-07-13 11:15:00|13526.2|13520.2|13525.7|13522.7|13527.5|13523.1|13524.5|13520|177
1626175200000|2021-07-13 11:20:00|13526|13523|13525.6|13522.6|13527.8|13523.3|13525.5|13521.7|118
1626175500000|2021-07-13 11:25:00|13527.1|13521.1|13525.7|13522.7|13527.3|13523.1|13525.4|13520.8|163
1626175800000|2021-07-13 11:30:00|13525.8|13522.8|13526.7|13523.7|13527.4|13524.4|13525.3|13521.1|156
1626176100000|2021-07-13 11:35:00|13525.9|13522.9|13526|13523|13527.7|13524|13525.8|13521.4|161
1626176400000|2021-07-13 11:40:00|13525.9|13522.9|13525.2|13522.2|13527.7|13523.2|13524.7|13521|178
1626176700000|2021-07-13 11:45:00|13526.7|13520.7|13524.1|13521.1|13526.8|13522.6|13524.1|13520.1|163
1626177000000|2021-07-13 11:50:00|13524.2|13521.2|13524.1|13521.1|13525.7|13521.4|13523.7|13519.3|180
1626177300000|2021-07-13 11:55:00|13524|13521|13522.1|13519.1|13525.3|13521.2|13522|13517.8|156
1626177600000|2021-07-13 12:00:00|13522.2|13519.2|13521.6|13518.6|13527|13523.5|13521.4|13518.4|229
1626177900000|2021-07-13 12:05:00|13521.7|13518.7|13521.3|13515.3|13523.5|13519.2|13519.2|13514.8|281
1626178200000|2021-07-13 12:10:00|13519.9|13516.9|13522.2|13519.2|13524|13519.8|13519.9|13516.9|238
1626178500000|2021-07-13 12:15:00|13522.3|13519.3|13522|13516|13523.1|13519.9|13519.4|13514.9|241
1626178800000|2021-07-13 12:20:00|13522.1|13516.1|13518.6|13515.6|13522.1|13516.8|13517.9|13513.5|299
1626179100000|2021-07-13 12:25:00|13518.5|13515.5|13526.9|13515.6|13526.9|13518.3|13518.5|13514.1|226
1626179400000|2021-07-13 12:30:00|13525.9|13515.7|13544.5|13538.5|13553.7|13548.3|13525.6|13515.7|624
1626179700000|2021-07-13 12:35:00|13544.3|13538.3|13542|13536|13547.1|13541.1|13540.6|13534.6|500
1626180000000|2021-07-13 12:40:00|13541.9|13535.9|13542.3|13536.3|13543.5|13537.5|13529.6|13523.6|569
1626180300000|2021-07-13 12:45:00|13542.4|13536.4|13548.9|13542.9|13548.9|13543.7|13538.8|13533.5|361
1626180600000|2021-07-13 12:50:00|13549.1|13543.1|13557.5|13551.5|13560.1|13554.8|13547.4|13542.1|488
1626180900000|2021-07-13 12:55:00|13557.6|13551.6|13559.5|13553.5|13562.7|13556.7|13556.4|13551.1|439
1626181200000|2021-07-13 13:00:00|13559.4|13553.4|13556.4|13550.4|13562.1|13557.4|13554.7|13549.4|435
1626181500000|2021-07-13 13:05:00|13556.3|13550.3|13557.8|13551.8|13561|13556.1|13555.8|13550.3|441
1626181800000|2021-07-13 13:10:00|13557.7|13551.7|13557.8|13551.8|13560.6|13555.6|13555.4|13550.1|457
1626182100000|2021-07-13 13:15:00|13557.9|13551.9|13558.9|13552.9|13560|13554.5|13555.7|13551|419
1626182400000|2021-07-13 13:20:00|13558.8|13552.8|13554.3|13548.3|13560.3|13555.3|13554.1|13548.1|423
1626182700000|2021-07-13 13:25:00|13554.2|13548.2|13549|13546|13554.3|13549|13545.5|13541.2|447
1626183000000|2021-07-13 13:30:00|13550.4|13544.4|13544.3|13538.3|13550.5|13545.5|13543.5|13537.5|436
1626183300000|2021-07-13 13:35:00|13544.5|13538.5|13545.3|13539.3|13545.9|13539.9|13541.7|13535.7|331
1626183600000|2021-07-13 13:40:00|13545.4|13539.4|13547.6|13541.6|13550.2|13545.4|13543.7|13538.6|338
1626183900000|2021-07-13 13:45:00|13547.5|13541.5|13539.1|13533.1|13547.6|13542.9|13536.3|13530.3|425
1626184200000|2021-07-13 13:50:00|13539.2|13533.2|13539.4|13533.4|13540.5|13534.9|13535.4|13529.4|397
1626184500000|2021-07-13 13:55:00|13539.3|13533.3|13543.6|13537.6|13543.7|13537.7|13537.8|13533.2|257
1626184800000|2021-07-13 14:00:00|13543.7|13537.7|13544.7|13538.7|13546.3|13541.8|13542.1|13537.2|307
1626185100000|2021-07-13 14:05:00|13544.6|13538.6|13545.4|13539.4|13549.6|13543.6|13542.8|13537.5|360
1626185400000|2021-07-13 14:10:00|13545.6|13539.6|13544.8|13538.8|13545.7|13539.7|13542.1|13536.1|312
1626185700000|2021-07-13 14:15:00|13544.9|13538.9|13539.3|13533.3|13544.9|13538.9|13538.3|13532.3|274
1626186000000|2021-07-13 14:20:00|13539.2|13533.2|13537.4|13534.4|13539.6|13534.8|13536.3|13531.2|295
1626186300000|2021-07-13 14:25:00|13537.5|13534.5|13533.3|13527.3|13539.1|13534.5|13531.6|13526.7|369
1626186600000|2021-07-13 14:30:00|13533.1|13527.1|13537.1|13531.1|13537.8|13533.2|13532.9|13526.9|293
1626186900000|2021-07-13 14:35:00|13537|13531|13535.7|13529.7|13538.4|13533.3|13535.7|13529.7|307
1626187200000|2021-07-13 14:40:00|13535.8|13529.8|13539.4|13533.4|13539.5|13533.5|13535.1|13529.4|281
1626187500000|2021-07-13 14:45:00|13539.5|13533.5|13543.9|13537.9|13544|13539.1|13538.7|13532.7|213
1626187800000|2021-07-13 14:50:00|13543.8|13537.8|13544.5|13538.5|13544.7|13540.2|13539.9|13534.9|258
1626188100000|2021-07-13 14:55:00|13544.4|13538.4|13541|13535|13544.6|13538.6|13538.7|13532.7|323
1626188400000|2021-07-13 15:00:00|13541.1|13535.1|13541.7|13535.7|13543.2|13538.5|13537.6|13531.8|284
1626188700000|2021-07-13 15:05:00|13541.8|13535.8|13541.8|13535.8|13542.5|13537|13540|13535|147
1626189000000|2021-07-13 15:10:00|13541.7|13535.7|13543.2|13537.2|13543.2|13537.2|13541.7|13535.7|130
1626189300000|2021-07-13 15:15:00|13543.3|13537.3|13546.1|13540.1|13546.3|13541.5|13543.2|13537.2|189
1626189600000|2021-07-13 15:20:00|13546.2|13540.2|13544.9|13538.9|13546.6|13541.7|13543.1|13538.5|126
1626189900000|2021-07-13 15:25:00|13543.2|13540.2|13545.1|13539.1|13545.5|13540.7|13543.2|13538.5|137
1626190200000|2021-07-13 15:30:00|13545.2|13539.2|13543.7|13537.7|13545.5|13540.8|13542.1|13537.5|195
1626190500000|2021-07-13 15:35:00|13543.6|13537.6|13541.8|13535.8|13544.2|13539.2|13540.1|13535.6|191
1626190800000|2021-07-13 15:40:00|13541.7|13535.7|13541|13535|13542.4|13537.5|13538.4|13533.9|232
1626191100000|2021-07-13 15:45:00|13540.9|13534.9|13540|13534|13541.1|13536.3|13538.6|13533.8|203
1626191400000|2021-07-13 15:50:00|13539.9|13533.9|13540.3|13534.3|13540.4|13535.8|13538.1|13533.6|195
1626191700000|2021-07-13 15:55:00|13540.1|13534.1|13541.7|13535.7|13542.6|13538|13538.9|13534.1|215
1626192000000|2021-07-13 16:00:00|13541.6|13535.6|13542.5|13536.5|13542.7|13538.1|13540.1|13535.5|202
1626192300000|2021-07-13 16:05:00|13542.6|13536.6|13542.8|13536.8|13543.8|13538.8|13541.2|13536.2|210
1626192600000|2021-07-13 16:10:00|13542.7|13536.7|13541.3|13535.3|13543|13538.1|13541.1|13535.2|162
1626192900000|2021-07-13 16:15:00|13541.2|13535.2|13539.7|13533.7|13541.5|13535.9|13538.8|13533.6|157
1626193200000|2021-07-13 16:20:00|13539.8|13533.8|13540|13534|13540.2|13535.4|13537.7|13533|180
1626193500000|2021-07-13 16:25:00|13540.1|13534.1|13540.1|13537.1|13542.7|13538.2|13539.1|13534.1|151
1626193800000|2021-07-13 16:30:00|13540|13537|13544.5|13538.5|13544.6|13540|13539.1|13534.8|200
1626194100000|2021-07-13 16:35:00|13544.6|13538.6|13544.2|13541.2|13545.7|13541.2|13542.8|13538.2|133
1626194400000|2021-07-13 16:40:00|13544.3|13541.3|13546.9|13540.9|13547|13542.5|13544.1|13539.6|133
1626194700000|2021-07-13 16:45:00|13546.8|13540.8|13544.6|13538.6|13546.9|13541.8|13544.1|13538.5|193
1626195000000|2021-07-13 16:50:00|13544.7|13538.7|13544.6|13541.6|13546.2|13541.6|13543.4|13538.5|153
1626195300000|2021-07-13 16:55:00|13544.5|13541.5|13545.9|13539.9|13546.6|13542|13544.5|13539.6|124
1626195600000|2021-07-13 17:00:00|13545.8|13539.8|13548.8|13542.8|13548.8|13544.1|13544.3|13539.7|174
1626195900000|2021-07-13 17:05:00|13548.9|13542.9|13548.9|13542.9|13549.5|13544.9|13546.9|13542.3|167
1626196200000|2021-07-13 17:10:00|13549.1|13543.1|13550.6|13547.6|13552.3|13547.8|13547.5|13542.8|163
1626196500000|2021-07-13 17:15:00|13552.2|13546.2|13553.2|13547.2|13553.5|13548.8|13550.3|13544.7|197
1626196800000|2021-07-13 17:20:00|13553.3|13547.3|13552.8|13546.8|13553.4|13548.8|13549.9|13545.2|175
1626197100000|2021-07-13 17:25:00|13552.9|13546.9|13552.7|13546.7|13553|13548.5|13551.1|13546.4|130
1626197400000|2021-07-13 17:30:00|13552.8|13546.8|13553|13547|13553.2|13548.7|13551.4|13546.3|109
1626197700000|2021-07-13 17:35:00|13553.1|13547.1|13553|13547|13553.5|13548.8|13551.5|13547|110
1626198000000|2021-07-13 17:40:00|13553.1|13547.1|13555|13552|13557.3|13552.5|13551.5|13546.9|181
1626198300000|2021-07-13 17:45:00|13554.9|13551.9|13555.1|13549.1|13558.1|13552.6|13554.8|13548.8|229
1626198600000|2021-07-13 17:50:00|13555|13549|13557.2|13551.2|13557.5|13551.9|13553.9|13549|162
1626198900000|2021-07-13 17:55:00|13557.3|13551.3|13557.4|13551.4|13557.5|13552.9|13554.9|13550.1|146
1626199200000|2021-07-13 18:00:00|13555.8|13552.8|13559.7|13553.7|13560.2|13554.2|13555.8|13551.4|229
1626199500000|2021-07-13 18:05:00|13559.8|13553.8|13556.7|13550.7|13560.1|13554.1|13556.6|13550.6|223
1626199800000|2021-07-13 18:10:00|13556.9|13550.9|13555|13549|13556.9|13550.9|13553.5|13548|126
1626200100000|2021-07-13 18:15:00|13555.1|13549.1|13556.2|13550.2|13556.4|13551.7|13553.6|13549.1|131
1626200400000|2021-07-13 18:20:00|13556.1|13550.1|13555.1|13549.1|13556.2|13551.4|13553.8|13548.7|101
1626200700000|2021-07-13 18:25:00|13555.2|13549.2|13551.6|13548.6|13555.2|13549.2|13551.5|13546.4|172
1626201000000|2021-07-13 18:30:00|13553.1|13547.1|13553.3|13550.3|13555.1|13550.4|13551.6|13547.1|152
1626201300000|2021-07-13 18:35:00|13553.2|13550.2|13556.9|13550.9|13557|13551.8|13553.2|13548.6|155
1626201600000|2021-07-13 18:40:00|13557|13551|13558.1|13552.1|13558.4|13552.7|13555.7|13550.8|144
1626201900000|2021-07-13 18:45:00|13558.2|13552.2|13557.3|13551.3|13558.4|13552.4|13557.3|13551.3|160
1626202200000|2021-07-13 18:50:00|13557.4|13551.4|13557.5|13551.5|13557.7|13553.2|13555.9|13551.2|95
1626202500000|2021-07-13 18:55:00|13557.6|13551.6|13557.1|13551.1|13557.7|13552.4|13555.4|13550.9|155
1626202800000|2021-07-13 19:00:00|13557.2|13551.2|13559|13553|13559.3|13553.3|13557|13551|170
1626203100000|2021-07-13 19:05:00|13558.9|13552.9|13559.4|13553.4|13559.6|13553.6|13557.7|13551.7|132
1626203400000|2021-07-13 19:10:00|13559.3|13553.3|13559.2|13553.2|13559.7|13553.7|13558.5|13552.5|118
1626203700000|2021-07-13 19:15:00|13559.3|13553.3|13559.3|13553.3|13559.5|13553.5|13558.7|13552.7|153
1626204000000|2021-07-13 19:20:00|13559.2|13553.2|13559.7|13553.7|13559.9|13553.9|13558.3|13552.3|123
1626204300000|2021-07-13 19:25:00|13559.6|13553.6|13559.3|13553.3|13560.1|13555.1|13558.1|13553.2|170
1626204600000|2021-07-13 19:30:00|13559.4|13553.4|13559.5|13553.5|13559.7|13553.7|13559|13553|105
1626204900000|2021-07-13 19:35:00|13559.4|13553.4|13559.3|13553.3|13559.7|13553.7|13559|13553|105
1626205200000|2021-07-13 19:40:00|13559.2|13553.2|13559|13553|13559.5|13555|13557.7|13552.6|89
1626205500000|2021-07-13 19:45:00|13559.1|13553.1|13559.6|13553.6|13559.9|13554.5|13557.5|13552.6|133
1626205800000|2021-07-13 19:50:00|13559.5|13553.5|13560.6|13554.6|13561.7|13555.7|13559.2|13553.2|156
1626206100000|2021-07-13 19:55:00|13560.8|13554.8|13564.2|13558.2|13565.7|13559.7|13560.8|13554.8|228
1626206400000|2021-07-13 20:00:00|13564|13558|13562.1|13556.1|13564.6|13558.6|13561.8|13555.8|175
1626206700000|2021-07-13 20:05:00|13562|13556|13559.1|13553.1|13562.3|13556.3|13558.7|13552.7|150
1626207000000|2021-07-13 20:10:00|13559|13553|13559.4|13553.4|13559.5|13553.5|13558.5|13552.5|144
1626207300000|2021-07-13 20:15:00|13559.3|13553.3|13558.2|13555.2|13560.1|13555.5|13557.8|13553.2|115
1626207600000|2021-07-13 20:20:00|13558.3|13555.3|13562.9|13556.9|13563|13557|13558.2|13553.4|140
1626207900000|2021-07-13 20:25:00|13563|13557|13563.1|13557.1|13563.5|13557.5|13562.7|13556.7|101
1626208200000|2021-07-13 20:30:00|13563.3|13557.3|13563.1|13557.1|13563.4|13557.4|13562.7|13556.7|94
1626208500000|2021-07-13 20:35:00|13562.9|13556.9|13563.1|13557.1|13563.2|13557.2|13562.6|13556.6|94
1626208800000|2021-07-13 20:40:00|13562.5|13556.5|13562.9|13556.9|13563.4|13557.4|13562.5|13556.5|110
1626209100000|2021-07-13 20:45:00|13562.8|13556.8|13562.8|13556.8|13563.3|13557.3|13562.5|13556.5|80
1626209400000|2021-07-13 20:50:00|13562.9|13556.9|13563.6|13557.6|13563.6|13557.6|13562.7|13556.7|66
1626209700000|2021-07-13 20:55:00|13563.1|13557.1|13562.2|13556.2|13563.5|13557.4|13559.6|13553.6|161
1626210000000|2021-07-13 21:00:00|13562.1|13556.1|13560|13545|13562.3|13556.1|13559.6|13544.6|35
1626210300000|2021-07-13 21:05:00|13560.2|13545.2|13561|13546|13568.1|13557.3|13559.3|13544.3|199
1626210600000|2021-07-13 21:10:00|13561.2|13546.2|13560.5|13545.5|13561.8|13546.8|13559.8|13544.8|174
1626210900000|2021-07-13 21:15:00|13560.7|13545.7|13559.5|13544.5|13562|13547|13559.3|13544.3|94
1626211200000|2021-07-13 21:20:00|13560.8|13545.8|13560.8|13545.8|13562.2|13547.2|13559.9|13544.9|102
1626211500000|2021-07-13 21:25:00|13560.9|13545.9|13560.2|13545.2|13562.4|13547.4|13559.6|13544.6|97
1626211800000|2021-07-13 21:30:00|13560.7|13545.7|13559.5|13544.5|13560.8|13545.8|13558.7|13543.7|163
1626212100000|2021-07-13 21:35:00|13559.7|13544.7|13560|13545|13560.4|13545.4|13558.6|13543.6|151
1626212400000|2021-07-13 21:40:00|13560.5|13545.5|13560.1|13545.1|13560.8|13545.8|13558.1|13543.1|118
1626212700000|2021-07-13 21:45:00|13560.3|13545.3|13560.9|13545.9|13561.6|13546.6|13559.1|13544.1|169
1626213000000|2021-07-13 21:50:00|13561.1|13546.1|13559.6|13544.6|13562.2|13547.2|13558.7|13543.7|152
1626213300000|2021-07-13 21:55:00|13559.8|13544.8|13560|13545|13560.7|13545.7|13558.3|13543.3|144
1626213600000|2021-07-13 22:00:00|13560.3|13545.3|13556.5|13549.3|13561.4|13550.6|13556.5|13544.1|289
1626213900000|2021-07-13 22:05:00|13556.8|13549.5|13556.5|13550.5|13559.3|13550.7|13555.7|13548.1|139
1626214200000|2021-07-13 22:10:00|13556.7|13550.7|13556.7|13550.7|13557.7|13551.7|13556.5|13550.5|96
1626214500000|2021-07-13 22:15:00|13556.8|13550.8|13556.7|13550.7|13557.3|13551.3|13556|13550|108
1626214800000|2021-07-13 22:20:00|13556.8|13550.8|13556.8|13550.8|13557.4|13551.4|13556.4|13550.4|71
1626215100000|2021-07-13 22:25:00|13556.9|13550.9|13557.5|13551.5|13557.6|13551.6|13556.7|13550.7|84
1626215400000|2021-07-13 22:30:00|13557|13551|13558.2|13552.2|13558.6|13552.6|13557|13551|76
1626215700000|2021-07-13 22:35:00|13558.1|13552.1|13559|13553|13559.3|13553.3|13558|13552|89
1626216000000|2021-07-13 22:40:00|13558|13552|13558.9|13552.9|13558.9|13552.9|13557.7|13551.5|72
1626216300000|2021-07-13 22:45:00|13559|13553|13559.6|13553.6|13560.4|13554.4|13559|13552.7|81
1626216600000|2021-07-13 22:50:00|13559.7|13553.7|13560|13554|13561.1|13555.1|13559.4|13553.4|81
1626216900000|2021-07-13 22:55:00|13560.1|13554.1|13561.9|13555.9|13563.2|13555.9|13559.7|13550.8|96
1626217200000|2021-07-13 23:00:00|13562|13556|13558.6|13552.6|13562.4|13556.4|13557|13551|191
1626217500000|2021-07-13 23:05:00|13558.7|13552.7|13557.1|13551.1|13559.4|13553.4|13557.1|13551.1|164
1626217800000|2021-07-13 23:10:00|13556.8|13550.8|13556.3|13550.3|13559.3|13553.3|13555.7|13549.7|235
1626218100000|2021-07-13 23:15:00|13556.5|13550.5|13558.6|13552.6|13558.8|13552.8|13555|13549|218
1626218400000|2021-07-13 23:20:00|13558.7|13552.7|13559|13553|13559.3|13553.3|13557.6|13551.6|157
1626218700000|2021-07-13 23:25:00|13558.9|13552.9|13560.4|13554.4|13560.8|13554.8|13558.4|13552.4|156
1626219000000|2021-07-13 23:30:00|13560.3|13554.3|13561|13555|13561.7|13555.7|13559.3|13553.3|89
1626219300000|2021-07-13 23:35:00|13561.1|13555.1|13560.8|13554.8|13561.4|13556.5|13559.1|13554.1|161
1626219600000|2021-07-13 23:40:00|13561.3|13555.3|13562.7|13556.7|13563.9|13558.4|13561|13555|192
1626219900000|2021-07-13 23:45:00|13562.8|13556.8|13562.8|13559.8|13564.6|13559.9|13561.5|13556.7|141
1626220200000|2021-07-13 23:50:00|13564.5|13558.5|13565.4|13559.4|13565.7|13559.9|13562.1|13557.2|191
1626220500000|2021-07-13 23:55:00|13565.2|13559.2|13563.7|13557.7|13565.3|13559.3|13563.5|13557.5|152
1626220800000|2021-07-14 00:00:00|13563.8|13557.8|13564.2|13558.2|13566.9|13561.2|13562.8|13557|244
1626221100000|2021-07-14 00:05:00|13564.3|13558.3|13565.6|13559.6|13565.6|13560.7|13561.1|13556.5|255
1626221400000|2021-07-14 00:10:00|13565.5|13559.5|13566|13563|13568|13563.2|13564|13559.4|260
1626221700000|2021-07-14 00:15:00|13566.1|13563.1|13566|13563|13568.8|13564|13564.4|13559.6|247
1626222000000|2021-07-14 00:20:00|13567.3|13561.3|13565.9|13562.9|13567.5|13563.2|13564.4|13559.8|186
1626222300000|2021-07-14 00:25:00|13565.8|13562.8|13563.6|13560.6|13568.9|13564.3|13563.6|13559.1|188
1626222600000|2021-07-14 00:30:00|13563.7|13560.7|13564.7|13561.7|13566.9|13562.4|13563.5|13559.1|180
1626222900000|2021-07-14 00:35:00|13565.9|13559.9|13562.9|13559.9|13565.9|13561.1|13560.7|13556.3|199
1626223200000|2021-07-14 00:40:00|13563|13560|13563.1|13560.1|13565.9|13562|13562.5|13558.2|202
1626223500000|2021-07-14 00:45:00|13563|13560|13563.5|13560.5|13566.4|13561.9|13562|13557.4|177
1626223800000|2021-07-14 00:50:00|13563.7|13560.7|13564.6|13558.6|13565.6|13561.1|13562.3|13557.9|225
1626224100000|2021-07-14 00:55:00|13563.1|13560.1|13559.7|13556.7|13565|13560.5|13559.4|13554.8|172
1626224400000|2021-07-14 01:00:00|13559.8|13556.8|13563|13560|13565.3|13560.1|13558.8|13554.2|234
1626224700000|2021-07-14 01:05:00|13563.1|13560.1|13562.9|13559.9|13564.8|13560.3|13562.1|13557.7|221
1626225000000|2021-07-14 01:10:00|13564.3|13558.3|13563.3|13557.3|13564.6|13559.9|13561.9|13557.2|191
1626225300000|2021-07-14 01:15:00|13563.4|13557.4|13562.2|13556.2|13563.4|13558.7|13558.8|13554.3|209
1626225600000|2021-07-14 01:20:00|13560.7|13557.7|13560.7|13557.7|13564.2|13559.4|13560.1|13555.6|303
1626225900000|2021-07-14 01:25:00|13560.9|13557.9|13558.8|13555.8|13562.7|13558.3|13558.8|13554.2|287
1626226200000|2021-07-14 01:30:00|13560.1|13554.1|13556.8|13553.8|13560.1|13555.3|13556.7|13552.2|257
1626226500000|2021-07-14 01:35:00|13556.9|13553.9|13558|13555|13559.6|13555.2|13556.8|13552.4|185
1626226800000|2021-07-14 01:40:00|13557.9|13554.9|13561.2|13558.2|13562.9|13558.3|13556.9|13552.4|261
1626227100000|2021-07-14 01:45:00|13561.3|13558.3|13562.1|13559.1|13565.5|13561.1|13560.7|13556.3|295
1626227400000|2021-07-14 01:50:00|13562|13559|13563.8|13560.8|13565.4|13561.2|13562|13558|246
1626227700000|2021-07-14 01:55:00|13563.9|13560.9|13563.3|13557.3|13565.8|13561.5|13561.9|13557.3|168
1626228000000|2021-07-14 02:00:00|13563.4|13557.4|13561.2|13555.2|13563.5|13558.1|13558.7|13554.2|314
1626228300000|2021-07-14 02:05:00|13561.3|13555.3|13560.9|13557.9|13563.4|13559.1|13559.1|13554.5|280
1626228600000|2021-07-14 02:10:00|13560.8|13557.8|13559.2|13556.2|13561.5|13558.1|13558.6|13554.5|301
1626228900000|2021-07-14 02:15:00|13559|13556|13556.1|13553.1|13560.6|13556.7|13555.3|13550.8|318
1626229200000|2021-07-14 02:20:00|13556|13553|13558|13555|13560.4|13555.9|13554.6|13550.2|229
1626229500000|2021-07-14 02:25:00|13557.9|13554.9|13558.6|13552.6|13559.5|13555.3|13556.9|13552.3|154
1626229800000|2021-07-14 02:30:00|13558.7|13552.7|13557.7|13554.7|13559.2|13554.8|13556.1|13551.4|214
1626230100000|2021-07-14 02:35:00|13557.8|13554.8|13558.4|13552.4|13560.3|13555.9|13556.5|13552.3|174
1626230400000|2021-07-14 02:40:00|13557.2|13554.2|13554.5|13551.5|13559.4|13554.7|13554.2|13549.7|214
1626230700000|2021-07-14 02:45:00|13554.3|13551.3|13552.8|13549.8|13557.3|13552.9|13552.6|13549.1|196
1626231000000|2021-07-14 02:50:00|13552.7|13549.7|13550.3|13547.3|13553.8|13550.2|13549.9|13545.7|233
1626231300000|2021-07-14 02:55:00|13550.2|13547.2|13551.2|13548.2|13553.6|13549.4|13549.9|13545.4|146
1626231600000|2021-07-14 03:00:00|13551.4|13548.4|13551|13548|13553.8|13549.6|13551|13546.4|137
1626231900000|2021-07-14 03:05:00|13551.1|13548.1|13554.5|13551.5|13556.5|13552.2|13550.3|13545.8|272
1626232200000|2021-07-14 03:10:00|13554.6|13551.6|13554.8|13551.8|13556.5|13552.2|13552.7|13548.2|226
1626232500000|2021-07-14 03:15:00|13554.7|13551.7|13556.1|13553.1|13557.1|13553.1|13553.9|13549.5|184
1626232800000|2021-07-14 03:20:00|13556|13553|13555.2|13552.2|13557.8|13553.3|13554.4|13550.3|180
1626233100000|2021-07-14 03:25:00|13555.1|13552.1|13555.2|13552.2|13557.8|13553.3|13554.7|13550.3|147
1626233400000|2021-07-14 03:30:00|13555.3|13552.3|13553.1|13550.1|13557.2|13552.9|13552.8|13548.5|145
1626233700000|2021-07-14 03:35:00|13553|13550|13553|13550|13554.5|13550.1|13552.2|13548.2|82
1626234000000|2021-07-14 03:40:00|13552.9|13549.9|13553.5|13550.5|13555.1|13550.8|13552.8|13548.5|119
1626234300000|2021-07-14 03:45:00|13553.6|13550.6|13555.5|13549.5|13555.6|13551.2|13553.1|13548.8|141
1626234600000|2021-07-14 03:50:00|13555.6|13549.6|13555.2|13552.2|13556.8|13552.6|13554.1|13549.5|101
1626234900000|2021-07-14 03:55:00|13555.1|13552.1|13555.2|13549.2|13556.5|13552.1|13552.3|13548.1|124
1626235200000|2021-07-14 04:00:00|13555.3|13549.3|13554.2|13551.2|13556.5|13552|13553.9|13549.3|143
1626235500000|2021-07-14 04:05:00|13554.3|13551.3|13554.4|13551.4|13556.5|13552|13554.1|13549.6|120
1626235800000|2021-07-14 04:10:00|13555.8|13549.8|13555.7|13552.7|13557.4|13553.1|13554.3|13549.8|97
1626236100000|2021-07-14 04:15:00|13555.8|13552.8|13558.2|13555.2|13559.8|13555.5|13555.5|13550.9|175
1626236400000|2021-07-14 04:20:00|13558|13555|13557.1|13554.1|13559.6|13555.3|13556.9|13552.4|153
1626236700000|2021-07-14 04:25:00|13557|13554|13559.2|13556.2|13560.6|13556.4|13556.9|13552.4|165
1626237000000|2021-07-14 04:30:00|13559.1|13556.1|13559.2|13556.2|13560.9|13556.5|13558.8|13554.4|125
1626237300000|2021-07-14 04:35:00|13559.3|13556.3|13559.2|13556.2|13560.9|13556.5|13558.8|13554.5|99
1626237600000|2021-07-14 04:40:00|13559.3|13556.3|13562.4|13556.4|13562.5|13558|13559|13555.5|109
1626237900000|2021-07-14 04:45:00|13562.5|13556.5|13561.6|13558.6|13563.2|13559.1|13560.6|13556|101
1626238200000|2021-07-14 04:50:00|13561.5|13558.5|13562.3|13556.3|13563.2|13558.9|13560.6|13556.3|137
1626238500000|2021-07-14 04:55:00|13562.4|13556.4|13560.5|13557.5|13562.6|13558.3|13560.5|13556|102
1626238800000|2021-07-14 05:00:00|13560.6|13557.6|13559.9|13553.9|13562.4|13557.9|13558|13553.5|155
1626239100000|2021-07-14 05:05:00|13559.8|13553.8|13558|13555|13561.2|13556.6|13558|13553.7|139
1626239400000|2021-07-14 05:10:00|13559.6|13553.6|13557.7|13554.7|13559.6|13554.9|13556.9|13552.2|172
1626239700000|2021-07-14 05:15:00|13557.8|13554.8|13557.4|13554.4|13560|13555.4|13557.3|13552.8|162
1626240000000|2021-07-14 05:20:00|13557.5|13554.5|13556.7|13550.7|13559.5|13555|13555.3|13550.7|210
1626240300000|2021-07-14 05:25:00|13555.3|13552.3|13556.1|13553.1|13557.9|13553.6|13555.3|13551|136
1626240600000|2021-07-14 05:30:00|13556.2|13553.2|13555.9|13552.9|13557.8|13553.2|13554.3|13549.9|206
1626240900000|2021-07-14 05:35:00|13555.8|13552.8|13553.1|13550.1|13556.5|13552.9|13553|13548.8|137
1626241200000|2021-07-14 05:40:00|13553.3|13550.3|13553.8|13550.8|13555.6|13551.3|13553.3|13548.9|149
1626241500000|2021-07-14 05:45:00|13553.6|13550.6|13556|13553|13556.4|13553.4|13553.6|13549.5|120
1626241800000|2021-07-14 05:50:00|13556.1|13553.1|13554.8|13551.8|13556.7|13553.6|13554.6|13550.2|157
1626242100000|2021-07-14 05:55:00|13554.7|13551.7|13551.9|13548.9|13556.7|13552.4|13551.5|13547|174
1626242400000|2021-07-14 06:00:00|13553.6|13547.6|13552.5|13549.5|13554.9|13550.4|13551.2|13547.4|267
1626242700000|2021-07-14 06:05:00|13552.4|13549.4|13554.3|13551.3|13556.6|13552.1|13551|13546.6|232
1626243000000|2021-07-14 06:10:00|13554.4|13551.4|13553.2|13550.2|13556|13551.5|13552.8|13548.3|169
1626243300000|2021-07-14 06:15:00|13553.3|13550.3|13552.2|13546.2|13555.1|13550.8|13550|13545.6|279
1626243600000|2021-07-14 06:20:00|13552|13546|13549.3|13543.3|13553|13548.5|13547.5|13543|220
1626243900000|2021-07-14 06:25:00|13549.2|13543.2|13547.9|13544.9|13550.4|13545.8|13546.5|13542|250
1626244200000|2021-07-14 06:30:00|13547.8|13544.8|13543.9|13540.9|13550.2|13545.7|13543.2|13538.8|261
1626244500000|2021-07-14 06:35:00|13543.5|13540.5|13546.1|13543.1|13548.2|13544.1|13543.3|13538.9|209
1626244800000|2021-07-14 06:40:00|13546.2|13543.2|13546.9|13543.9|13548.5|13544.7|13545.8|13541.4|195
1626245100000|2021-07-14 06:45:00|13546.8|13543.8|13546.9|13543.9|13548.8|13544.4|13546|13541.5|260
1626245400000|2021-07-14 06:50:00|13546.7|13543.7|13545|13542|13548.3|13543.9|13544.9|13540.6|207
1626245700000|2021-07-14 06:55:00|13544.9|13541.9|13547.7|13544.7|13549.3|13544.9|13543.3|13538.9|285
1626246000000|2021-07-14 07:00:00|13547.6|13544.6|13549.1|13546.1|13550.8|13546.5|13545.9|13541.4|359
1626246300000|2021-07-14 07:05:00|13549|13546|13550.9|13547.9|13552.6|13548.2|13545.9|13541.5|269
1626246600000|2021-07-14 07:10:00|13550.8|13547.8|13554.9|13551.9|13556.8|13552.4|13550.6|13547.2|252
1626246900000|2021-07-14 07:15:00|13555|13552|13555|13549|13559.6|13554.9|13553.4|13548.8|300
1626247200000|2021-07-14 07:20:00|13554.9|13548.9|13554.2|13551.2|13557.2|13552.7|13553.2|13548.7|285
1626247500000|2021-07-14 07:25:00|13554.1|13551.1|13552.1|13549.1|13556.3|13551.9|13551.9|13547.3|276
1626247800000|2021-07-14 07:30:00|13552|13549|13554.2|13548.2|13554.5|13550.2|13551.1|13546.5|252
1626248100000|2021-07-14 07:35:00|13554.1|13548.1|13549.3|13546.3|13554.2|13549.7|13549.1|13544.7|264
1626248400000|2021-07-14 07:40:00|13549.2|13546.2|13551.4|13548.4|13553.5|13549|13549.2|13545.3|195
1626248700000|2021-07-14 07:45:00|13551.3|13548.3|13552.8|13549.8|13557.6|13553.2|13551.2|13547.3|265
1626249000000|2021-07-14 07:50:00|13552.9|13549.9|13555.2|13552.2|13557.7|13553.3|13552.8|13549.5|243
1626249300000|2021-07-14 07:55:00|13555.3|13552.3|13556.9|13553.9|13558.5|13554|13554.9|13550.7|235
1626249600000|2021-07-14 08:00:00|13558.4|13552.4|13554.4|13551.4|13559.6|13555|13553.1|13548.8|330
1626249900000|2021-07-14 08:05:00|13554.3|13551.3|13554.6|13551.6|13558.1|13553.7|13554.2|13550.3|247
1626250200000|2021-07-14 08:10:00|13554.7|13551.7|13556.9|13553.9|13558.8|13554.3|13554.3|13549.8|299
1626250500000|2021-07-14 08:15:00|13557|13554|13555.7|13552.7|13559.9|13555.3|13555.3|13551.1|256
1626250800000|2021-07-14 08:20:00|13555.8|13552.8|13554.1|13551.1|13559.7|13555.1|13553.7|13549.5|319
1626251100000|2021-07-14 08:25:00|13554|13551|13552.1|13549.1|13555.2|13552|13551.9|13547.7|225
1626251400000|2021-07-14 08:30:00|13552.2|13549.2|13549.6|13546.6|13553.5|13549.2|13548.9|13544.5|225
1626251700000|2021-07-14 08:35:00|13549.5|13546.5|13554.6|13551.6|13557|13552.6|13549.5|13545.5|296
1626252000000|2021-07-14 08:40:00|13554.8|13551.8|13554.8|13551.8|13556.6|13552.2|13553.4|13549.1|255
1626252300000|2021-07-14 08:45:00|13554.9|13551.9|13561.4|13555.4|13561.4|13557|13554.8|13550.7|279
1626252600000|2021-07-14 08:50:00|13561.3|13555.3|13559.6|13556.6|13562.3|13557.7|13559|13554.8|218
1626252900000|2021-07-14 08:55:00|13559.7|13556.7|13560.4|13554.4|13562.2|13558|13558.7|13554.1|184
1626253200000|2021-07-14 09:00:00|13560.5|13554.5|13559.6|13556.6|13561.9|13557.8|13557.8|13553.3|182
1626253500000|2021-07-14 09:05:00|13559.7|13556.7|13578.1|13572.1|13582.1|13576.1|13559.1|13554.6|451
1626253800000|2021-07-14 09:10:00|13577.6|13571.6|13565|13562|13577.6|13571.6|13561.6|13557|335
1626254100000|2021-07-14 09:15:00|13565.1|13562.1|13572.7|13566.7|13573.2|13568.6|13564.8|13560.3|316
1626254400000|2021-07-14 09:20:00|13572.8|13566.8|13573.5|13567.5|13574.2|13569.9|13571.2|13566.6|226
1626254700000|2021-07-14 09:25:00|13573.4|13567.4|13572.2|13566.2|13574.8|13569.7|13570.7|13566.1|319
1626255000000|2021-07-14 09:30:00|13572|13566|13568.6|13565.6|13572.2|13567.4|13566.8|13562.4|269
1626255300000|2021-07-14 09:35:00|13568.5|13565.5|13571.5|13565.5|13571.6|13567.1|13568.3|13563.8|167
1626255600000|2021-07-14 09:40:00|13570.2|13567.2|13566.3|13563.3|13572.6|13568.3|13565.7|13561.2|265
1626255900000|2021-07-14 09:45:00|13566.2|13563.2|13564.1|13561.1|13568.7|13564.1|13563.3|13559.1|234
1626256200000|2021-07-14 09:50:00|13564.2|13561.2|13561.8|13558.8|13566.4|13562.3|13561.1|13556.7|310
1626256500000|2021-07-14 09:55:00|13561.7|13558.7|13562.8|13559.8|13564.5|13559.9|13561.4|13556.9|241
1626256800000|2021-07-14 10:00:00|13562.9|13559.9|13561.1|13555.1|13563.5|13559.9|13560.1|13554.9|218
1626257100000|2021-07-14 10:05:00|13561.2|13555.2|13559|13556|13563.1|13558.8|13558.9|13554.4|194
1626257400000|2021-07-14 10:10:00|13559.2|13556.2|13560.5|13557.5|13562.1|13557.8|13558.4|13553.9|230
1626257700000|2021-07-14 10:15:00|13560.6|13557.6|13560.3|13557.3|13563.2|13558.8|13559.2|13555.8|180
1626258000000|2021-07-14 10:20:00|13560.2|13557.2|13562.4|13556.4|13562.4|13557.9|13559.1|13554.5|154
1626258300000|2021-07-14 10:25:00|13562.3|13556.3|13559.8|13556.8|13563|13558.4|13559.3|13554.9|244
1626258600000|2021-07-14 10:30:00|13559.9|13556.9|13559.1|13553.1|13560.9|13556.9|13557.2|13552.7|230
1626258900000|2021-07-14 10:35:00|13559|13553|13556.9|13553.9|13561|13556.6|13556.2|13551.4|312
1626259200000|2021-07-14 10:40:00|13557|13554|13557|13551|13558.5|13554|13555.5|13551|220
1626259500000|2021-07-14 10:45:00|13557.1|13551.1|13557|13551|13557.2|13552.4|13553.5|13548.4|293
1626259800000|2021-07-14 10:50:00|13556.9|13550.9|13559.2|13553.2|13559.9|13555.3|13554.4|13550|243
1626260100000|2021-07-14 10:55:00|13559.1|13553.1|13560.2|13554.2|13560.3|13555|13557|13552.4|198
1626260400000|2021-07-14 11:00:00|13560.1|13554.1|13557.5|13551.5|13560.2|13555.7|13555.3|13550.8|201
1626260700000|2021-07-14 11:05:00|13557.4|13551.4|13555.9|13552.9|13557.5|13553|13553.7|13549.3|268
1626261000000|2021-07-14 11:10:00|13556|13553|13556|13550|13558.1|13553.6|13554.3|13549.6|291
1626261300000|2021-07-14 11:15:00|13554.5|13551.5|13553.2|13550.2|13557.8|13553.2|13553|13548.5|270
1626261600000|2021-07-14 11:20:00|13553.3|13550.3|13552.2|13549.2|13555|13550.5|13552|13547.3|187
1626261900000|2021-07-14 11:25:00|13552.3|13549.3|13555.6|13549.6|13558|13552.7|13552.3|13547.8|191
1626262200000|2021-07-14 11:30:00|13555.7|13549.7|13552.7|13549.7|13556|13551.6|13552.7|13548.3|231
1626262500000|2021-07-14 11:35:00|13552.8|13549.8|13552|13549|13555.2|13550.7|13551.8|13547.2|218
1626262800000|2021-07-14 11:40:00|13553.6|13547.6|13555.4|13549.4|13555.4|13550.9|13551|13546.6|199
1626263100000|2021-07-14 11:45:00|13555.3|13549.3|13553.1|13547.1|13555.3|13550.6|13550.5|13546.1|235
1626263400000|2021-07-14 11:50:00|13553.2|13547.2|13549|13546|13553.8|13548.9|13548.9|13544.5|271
1626263700000|2021-07-14 11:55:00|13548.9|13545.9|13549|13543|13551.2|13546.5|13547|13542.4|265
1626264000000|2021-07-14 12:00:00|13548.9|13542.9|13543.9|13537.9|13549.1|13544.6|13542.2|13537.8|267
1626264300000|2021-07-14 12:05:00|13543.8|13537.8|13538.7|13532.7|13544|13539.6|13537|13532.3|352
1626264600000|2021-07-14 12:10:00|13537.2|13534.2|13540.3|13534.3|13542.8|13537.7|13535.5|13530.7|409
1626264900000|2021-07-14 12:15:00|13540.4|13534.4|13544.5|13538.5|13544.6|13538.6|13537.5|13533|316
1626265200000|2021-07-14 12:20:00|13544.4|13538.4|13544.2|13538.2|13545.7|13541.2|13541.7|13537.4|238
1626265500000|2021-07-14 12:25:00|13544.1|13538.1|13544.8|13538.8|13546.2|13540.2|13540.9|13534.9|343
1626265800000|2021-07-14 12:30:00|13544.1|13538.1|13530.5|13524.5|13545.8|13539.8|13530.5|13524.5|505
1626266100000|2021-07-14 12:35:00|13530.4|13524.4|13536.2|13530.2|13537.2|13531.2|13527.9|13521.9|512
1626266400000|2021-07-14 12:40:00|13536.1|13530.1|13536.8|13530.8|13536.8|13530.8|13532.7|13526.7|401
1626266700000|2021-07-14 12:45:00|13537.2|13531.2|13534.3|13528.3|13537.2|13531.2|13532|13526.6|446
1626267000000|2021-07-14 12:50:00|13533.8|13527.8|13530.5|13524.5|13534.9|13530|13529.6|13524.5|374
1626267300000|2021-07-14 12:55:00|13530.8|13524.8|13530.6|13524.6|13533.3|13528.2|13527.1|13522.6|470
1626267600000|2021-07-14 13:00:00|13530.7|13524.7|13532.4|13526.4|13532.5|13527.6|13526.9|13522.3|475
1626267900000|2021-07-14 13:05:00|13532.3|13526.3|13533.2|13527.2|13534.6|13528.7|13530.3|13524.3|399
1626268200000|2021-07-14 13:10:00|13533.3|13527.3|13533|13527|13534.5|13529.6|13530.9|13526.3|325
1626268500000|2021-07-14 13:15:00|13532.7|13526.7|13533.1|13527.1|13534.7|13529.9|13529.9|13525.1|295
1626268800000|2021-07-14 13:20:00|13533|13527|13533.5|13527.5|13533.6|13529.1|13530.5|13525.9|321
1626269100000|2021-07-14 13:25:00|13533.6|13527.6|13530.5|13524.5|13534.4|13529.7|13529.1|13524.4|249
1626269400000|2021-07-14 13:30:00|13529|13526|13533.6|13527.6|13534.7|13529.8|13527.3|13522.9|391
1626269700000|2021-07-14 13:35:00|13533.5|13527.5|13539.2|13533.2|13539.2|13534.8|13532.2|13527.2|370
1626270000000|2021-07-14 13:40:00|13539.1|13533.1|13531.8|13528.8|13539.2|13533.2|13531.5|13527|366
1626270300000|2021-07-14 13:45:00|13533.3|13527.3|13533.2|13527.2|13533.8|13529.3|13528.9|13524.2|382
1626270600000|2021-07-14 13:50:00|13533.1|13527.1|13535.3|13529.3|13535.5|13531|13529.6|13524.9|346
1626270900000|2021-07-14 13:55:00|13535.4|13529.4|13534.5|13528.5|13535.9|13531.2|13533.1|13528.4|176
1626271200000|2021-07-14 14:00:00|13534.6|13528.6|13536.9|13530.9|13539.2|13533.2|13529.9|13523.9|422
1626271500000|2021-07-14 14:05:00|13536.8|13530.8|13538.2|13532.2|13541.6|13537.1|13535.4|13530.5|409
1626271800000|2021-07-14 14:10:00|13538|13532|13535.1|13532.1|13538.2|13533.4|13533.9|13529.3|423
1626272100000|2021-07-14 14:15:00|13534.9|13531.9|13531.7|13528.7|13537.1|13532.6|13531.3|13526.7|347
1626272400000|2021-07-14 14:20:00|13531.8|13528.8|13534.4|13531.4|13535.7|13531.4|13531.8|13527.3|355
1626272700000|2021-07-14 14:25:00|13534.3|13531.3|13537.9|13534.9|13539.5|13535.1|13534.2|13529.8|292
1626273000000|2021-07-14 14:30:00|13539.4|13533.4|13537|13534|13540.9|13536.5|13536.6|13532.2|239
1626273300000|2021-07-14 14:35:00|13536.9|13533.9|13543.3|13540.3|13544.8|13540.3|13536.8|13533|326
1626273600000|2021-07-14 14:40:00|13544.7|13538.7|13544.7|13541.7|13546.2|13541.8|13541.9|13537.4|218
1626273900000|2021-07-14 14:45:00|13544.6|13541.6|13542.5|13536.5|13546.1|13541.6|13541.1|13536.5|275
1626274200000|2021-07-14 14:50:00|13542.6|13536.6|13538.9|13535.9|13542.7|13536.7|13535.8|13531.2|325
1626274500000|2021-07-14 14:55:00|13539|13536|13544.1|13538.1|13545.9|13541.2|13537.3|13533.2|406
1626274800000|2021-07-14 15:00:00|13542.7|13539.7|13542.8|13536.8|13545.5|13541.1|13540.6|13535.9|371
1626275100000|2021-07-14 15:05:00|13542.7|13536.7|13541.5|13538.5|13544.6|13539.6|13540.2|13535.5|222
1626275400000|2021-07-14 15:10:00|13541.6|13538.6|13541.5|13538.5|13543.7|13539|13540.4|13535.8|143
1626275700000|2021-07-14 15:15:00|13541.4|13538.4|13542.3|13536.3|13543.6|13538.8|13539.5|13534.9|241
1626276000000|2021-07-14 15:20:00|13542.2|13536.2|13539.6|13536.6|13542.3|13537.8|13539|13534.4|165
1626276300000|2021-07-14 15:25:00|13539.5|13536.5|13546.6|13540.6|13546.6|13541.4|13539.3|13535.3|276
1626276600000|2021-07-14 15:30:00|13546.5|13540.5|13545.1|13539.1|13546.7|13541.5|13544.3|13538.7|207
1626276900000|2021-07-14 15:35:00|13545|13539|13545.2|13542.2|13547|13542.4|13544.5|13538.5|216
1626277200000|2021-07-14 15:40:00|13545.3|13542.3|13547.9|13541.9|13548.6|13543.5|13545|13540.6|189
1626277500000|2021-07-14 15:45:00|13548.1|13542.1|13549.1|13543.1|13549.2|13544.3|13546.3|13541.2|248
1626277800000|2021-07-14 15:50:00|13549|13543|13548|13542|13549.6|13544.9|13545.6|13541.2|282
1626278100000|2021-07-14 15:55:00|13548.1|13542.1|13548.2|13542.2|13548.9|13544.4|13546.4|13542|159
1626278400000|2021-07-14 16:00:00|13546.8|13543.8|13544.2|13538.2|13548.5|13543.9|13542.5|13537.8|216
1626278700000|2021-07-14 16:05:00|13544.1|13538.1|13544.5|13538.5|13545.6|13541.2|13542.5|13537.7|256
1626279000000|2021-07-14 16:10:00|13544.6|13538.6|13547.4|13541.4|13547.4|13542.9|13543.3|13538.6|219
1626279300000|2021-07-14 16:15:00|13547.3|13541.3|13544|13538|13547.5|13543|13542.7|13538|194
1626279600000|2021-07-14 16:20:00|13544.1|13538.1|13540.3|13537.3|13544.3|13539.8|13539.9|13535.6|211
1626279900000|2021-07-14 16:25:00|13540.4|13537.4|13541.3|13535.3|13542.1|13537.7|13539.8|13535.3|134
1626280200000|2021-07-14 16:30:00|13541.4|13535.4|13540.9|13534.9|13541.5|13537|13538.6|13534.1|195
1626280500000|2021-07-14 16:35:00|13541|13535|13539.4|13533.4|13541|13535.7|13537.6|13532.9|244
1626280800000|2021-07-14 16:40:00|13539.5|13533.5|13541.2|13535.2|13541.5|13536.6|13537.8|13533.2|233
1626281100000|2021-07-14 16:45:00|13541.1|13535.1|13540|13537|13542.6|13537.6|13539.7|13535|215
1626281400000|2021-07-14 16:50:00|13539.9|13536.9|13540.2|13534.2|13542.8|13538.3|13538.2|13533.6|250
1626281700000|2021-07-14 16:55:00|13540.1|13534.1|13538.4|13535.4|13541|13536.5|13538|13533.5|217
1626282000000|2021-07-14 17:00:00|13538.3|13535.3|13537.5|13531.5|13539.7|13535.4|13534.2|13529.7|295
1626282300000|2021-07-14 17:05:00|13537.6|13531.6|13539.4|13533.4|13540.4|13535.7|13535.9|13531.2|171
1626282600000|2021-07-14 17:10:00|13539.3|13533.3|13539.4|13533.4|13540.5|13536|13537.6|13533|184
1626282900000|2021-07-14 17:15:00|13538|13535|13539.3|13536.3|13540.7|13536.3|13537.7|13533.3|144
1626283200000|2021-07-14 17:20:00|13539.2|13536.2|13540.5|13534.5|13541.8|13537.3|13538.9|13534.3|172
1626283500000|2021-07-14 17:25:00|13540.4|13534.4|13538.9|13535.9|13540.8|13536.3|13538.8|13534.4|143
1626283800000|2021-07-14 17:30:00|13538.8|13535.8|13538.6|13535.6|13540.4|13535.9|13537.8|13533.4|176
1626284100000|2021-07-14 17:35:00|13538.7|13535.7|13538|13535|13540.6|13536.1|13537.7|13533.2|186
1626284400000|2021-07-14 17:40:00|13537.8|13534.8|13538|13535|13539.9|13535.5|13537.7|13533.2|157
1626284700000|2021-07-14 17:45:00|13538.1|13535.1|13541.2|13535.2|13541.4|13536.8|13538|13533.3|148
1626285000000|2021-07-14 17:50:00|13541.4|13535.4|13538.9|13532.9|13541.5|13537|13538.2|13532.9|145
1626285300000|2021-07-14 17:55:00|13537.4|13534.4|13540.5|13534.5|13540.6|13535.9|13537.4|13532.9|130
1626285600000|2021-07-14 18:00:00|13540.6|13534.6|13539.3|13533.3|13541.4|13535.4|13537.8|13533.2|147
1626285900000|2021-07-14 18:05:00|13539.4|13533.4|13538.4|13532.4|13539.8|13535.2|13536.9|13532.4|154
1626286200000|2021-07-14 18:10:00|13538.5|13532.5|13535.6|13532.6|13538.9|13534.7|13535.5|13531.2|141
1626286500000|2021-07-14 18:15:00|13535.7|13532.7|13534.8|13528.8|13537|13532.7|13532.4|13528|193
1626286800000|2021-07-14 18:20:00|13534.7|13528.7|13531.6|13528.6|13535.1|13530.5|13531.3|13526.7|236
1626287100000|2021-07-14 18:25:00|13531.7|13528.7|13531.1|13525.1|13533.4|13528.9|13528.4|13523.7|211
1626287400000|2021-07-14 18:30:00|13531|13525|13530.5|13527.5|13532.6|13527.9|13529.6|13524.9|178
1626287700000|2021-07-14 18:35:00|13530.7|13527.7|13531.5|13525.5|13532.3|13527.8|13529.8|13525.4|180
1626288000000|2021-07-14 18:40:00|13531.4|13525.4|13532.4|13526.4|13532.5|13528|13529.7|13525.4|177
1626288300000|2021-07-14 18:45:00|13532.3|13526.3|13533|13527|13533.1|13528.2|13530.5|13526.1|114
1626288600000|2021-07-14 18:50:00|13532.9|13526.9|13532.6|13526.6|13533.2|13528.5|13530.8|13526.2|167
1626288900000|2021-07-14 18:55:00|13532.5|13526.5|13533.3|13530.3|13535.1|13530.6|13530.1|13525.6|262
1626289200000|2021-07-14 19:00:00|13533.2|13530.2|13534.1|13528.1|13534.8|13530.2|13532.1|13527.4|190
1626289500000|2021-07-14 19:05:00|13534|13528|13532.8|13526.8|13534.4|13529|13531.2|13526.6|132
1626289800000|2021-07-14 19:10:00|13531.2|13528.2|13533.2|13527.2|13533.6|13528.8|13530.3|13525.6|149
1626290100000|2021-07-14 19:15:00|13533.1|13527.1|13533.5|13527.5|13534|13529.1|13531.7|13527.1|105
1626290400000|2021-07-14 19:20:00|13533.4|13527.4|13531.2|13525.2|13533.4|13528.9|13529.3|13524.6|169
1626290700000|2021-07-14 19:25:00|13531.3|13525.3|13532.3|13526.3|13532.7|13528.1|13530.6|13524.8|156
1626291000000|2021-07-14 19:30:00|13532.4|13526.4|13533|13527|13534.1|13529.2|13531.6|13526.1|174
1626291300000|2021-07-14 19:35:00|13532.8|13526.8|13533.5|13527.5|13533.7|13528.9|13530.3|13525.7|145
1626291600000|2021-07-14 19:40:00|13533.6|13527.6|13534.2|13528.2|13534.5|13529.7|13532.3|13527.5|124
1626291900000|2021-07-14 19:45:00|13534|13528|13530.6|13524.6|13534.1|13528.1|13529|13524.4|165
1626292200000|2021-07-14 19:50:00|13529.5|13526.5|13531.5|13525.5|13531.7|13527.1|13529.4|13524.7|143
1626292500000|2021-07-14 19:55:00|13531.6|13525.6|13531.9|13525.9|13532.2|13527.4|13530.3|13525.4|160
1626292800000|2021-07-14 20:00:00|13532|13526|13534.8|13528.8|13535.1|13529.1|13531.3|13525.3|194
1626293100000|2021-07-14 20:05:00|13534.9|13528.9|13534|13528|13535.6|13529.6|13533.2|13527.2|156
1626293400000|2021-07-14 20:10:00|13533.9|13527.9|13534|13528|13534.3|13528.3|13533.7|13527.7|83
1626293700000|2021-07-14 20:15:00|13534.2|13528.2|13534|13528|13534.3|13529.7|13532.5|13527.9|54
1626294000000|2021-07-14 20:20:00|13534.1|13528.1|13534.5|13528.5|13534.7|13529.8|13532.8|13527.8|104
1626294300000|2021-07-14 20:25:00|13534.6|13528.6|13534.1|13528.1|13534.7|13528.7|13533.8|13527.8|116
1626294600000|2021-07-14 20:30:00|13534|13528|13534|13528|13534.4|13529.8|13532.7|13527.8|71
1626294900000|2021-07-14 20:35:00|13534.1|13528.1|13530.3|13524.3|13534.1|13528.1|13528.5|13522.5|196
1626295200000|2021-07-14 20:40:00|13530.2|13524.2|13530.2|13524.2|13531|13525|13529.8|13523.8|111
1626295500000|2021-07-14 20:45:00|13530.1|13524.1|13531.6|13525.6|13532.8|13526.8|13529.6|13523.6|132
1626295800000|2021-07-14 20:50:00|13532|13526|13533.4|13527.4|13534.8|13528.8|13532|13526|104
1626296100000|2021-07-14 20:55:00|13533.3|13527.3|13536.6|13523.5|13543.5|13528.5|13532.8|13523.2|317
1626296400000|2021-07-14 21:00:00|13537.2|13523|13536.4|13522.5|13540.5|13525.6|13534.5|13522.1|48
1626296700000|2021-07-14 21:05:00|13537|13523.1|13540.3|13525.3|13541.5|13526.5|13535.7|13522|108
1626297000000|2021-07-14 21:10:00|13540.5|13525.5|13540.7|13525.7|13542.2|13527.2|13536.1|13521.8|159
1626297300000|2021-07-14 21:15:00|13540.9|13525.9|13540.2|13525.2|13542.2|13527.2|13537.6|13522.6|112
1626297600000|2021-07-14 21:20:00|13542.2|13527.2|13541|13526|13542.8|13527.8|13538.3|13523.3|95
1626297900000|2021-07-14 21:25:00|13540.9|13525.9|13540.6|13525.6|13542.8|13527.8|13537.6|13522.6|100
1626298200000|2021-07-14 21:30:00|13541.5|13526.5|13540.8|13525.8|13542.2|13527.2|13537.8|13522.8|170
1626298500000|2021-07-14 21:35:00|13540.1|13525.1|13542|13527|13542.5|13527.5|13537.6|13522.6|86
1626298800000|2021-07-14 21:40:00|13539.4|13524.4|13541.9|13526.9|13543.2|13528.2|13538|13523|103
1626299100000|2021-07-14 21:45:00|13538.6|13523.6|13541.7|13526.7|13543.4|13528.4|13538.6|13523.6|130
1626299400000|2021-07-14 21:50:00|13542|13527|13542.4|13527.4|13542.9|13527.9|13536.9|13521.9|107
1626299700000|2021-07-14 21:55:00|13542.2|13527.2|13540.9|13525.9|13542.3|13527.3|13538.7|13523.7|129
1626300000000|2021-07-14 22:00:00|13541|13526|13537.3|13528.3|13541.8|13528.8|13535.8|13524.4|225
1626300300000|2021-07-14 22:05:00|13538.5|13528.2|13536.3|13528.8|13539.3|13529.2|13535.4|13527|138
1626300600000|2021-07-14 22:10:00|13536.5|13528.6|13535.6|13528.1|13537.3|13529.4|13534.2|13526.7|123
1626300900000|2021-07-14 22:15:00|13536|13528|13536.6|13527.7|13537.3|13529.1|13534.2|13527.2|121
1626301200000|2021-07-14 22:20:00|13536.5|13527.6|13535.7|13529.7|13536.5|13530.1|13535|13527.6|107
1626301500000|2021-07-14 22:25:00|13536.1|13530.1|13535.6|13529.6|13537.4|13530.1|13535.2|13528.6|85
1626301800000|2021-07-14 22:30:00|13535.5|13529.5|13535.3|13529.3|13536.1|13530|13534.7|13528.4|79
1626302100000|2021-07-14 22:35:00|13535.2|13529.2|13535.4|13529.4|13536.9|13529.5|13534.4|13527.7|84
1626302400000|2021-07-14 22:40:00|13535|13528.5|13535.7|13529.7|13537.2|13529.9|13534.7|13527.8|85
1626302700000|2021-07-14 22:45:00|13535.8|13529.8|13535.7|13529.7|13538|13529.9|13535.1|13527.7|81
1626303000000|2021-07-14 22:50:00|13535.8|13529.8|13537.4|13528.7|13538.4|13530.3|13535|13527.3|106
1626303300000|2021-07-14 22:55:00|13536.9|13529.4|13536|13530|13537.2|13530.5|13535.6|13528.9|76
1626303600000|2021-07-14 23:00:00|13535.9|13529.9|13536.1|13530.1|13536.5|13530.5|13535.6|13529.6|112
1626303900000|2021-07-14 23:05:00|13535.9|13529.9|13534.4|13528.4|13536.1|13530.1|13532|13526|138
1626304200000|2021-07-14 23:10:00|13534.2|13528.2|13537.8|13531.8|13537.8|13531.8|13533.8|13527.8|141
1626304500000|2021-07-14 23:15:00|13537.6|13531.6|13536.6|13530.6|13538.1|13532.1|13536.3|13530.3|106
1626304800000|2021-07-14 23:20:00|13536.4|13530.4|13535.6|13529.6|13536.6|13530.6|13535.2|13529.2|98
1626305100000|2021-07-14 23:25:00|13535.5|13529.5|13538.3|13532.3|13538.4|13532.4|13534.1|13529.4|90
1626305400000|2021-07-14 23:30:00|13538.2|13532.2|13537.8|13531.8|13538.3|13533.7|13536.1|13531.6|65
1626305700000|2021-07-14 23:35:00|13538|13532|13535.8|13529.8|13538|13533.4|13535.7|13529.7|88
1626306000000|2021-07-14 23:40:00|13535.9|13529.9|13535.5|13529.5|13536|13530|13535.4|13529.4|64
1626306300000|2021-07-14 23:45:00|13535.6|13529.6|13535.3|13529.3|13535.9|13531|13533.9|13529.1|74
1626306600000|2021-07-14 23:50:00|13535.4|13529.4|13537.2|13531.2|13538.3|13532.3|13535.4|13529.4|122
1626306900000|2021-07-14 23:55:00|13537.3|13531.3|13539.8|13533.8|13540.6|13534.6|13537.2|13531.2|240
1626307200000|2021-07-15 00:00:00|13539.9|13533.9|13540.4|13534.4|13541.1|13536.3|13536.9|13532.5|268
1626307500000|2021-07-15 00:05:00|13540.3|13534.3|13539.7|13533.7|13540.3|13535.8|13536.3|13531.4|224
1626307800000|2021-07-15 00:10:00|13539.8|13533.8|13538.5|13535.5|13541.1|13536.5|13538.3|13533.5|226
1626308100000|2021-07-15 00:15:00|13539.9|13533.9|13541.2|13538.2|13542.9|13538.4|13538.3|13533.6|260
1626308400000|2021-07-15 00:20:00|13542.7|13536.7|13541.5|13535.5|13545.2|13540.5|13541.1|13535.4|224
1626308700000|2021-07-15 00:25:00|13541.4|13535.4|13540.4|13537.4|13542.5|13537.8|13538.9|13534.1|176
1626309000000|2021-07-15 00:30:00|13540.3|13537.3|13542.6|13539.6|13544.5|13540|13540.3|13536.1|189
1626309300000|2021-07-15 00:35:00|13542.5|13539.5|13541.3|13535.3|13543.9|13539.7|13539.7|13535.2|253
1626309600000|2021-07-15 00:40:00|13539.8|13536.8|13538.9|13535.9|13542.2|13537.5|13538.6|13534.1|220
1626309900000|2021-07-15 00:45:00|13539|13536|13543.3|13540.3|13545.1|13540.6|13538.8|13534.3|274
1626310200000|2021-07-15 00:50:00|13543.4|13540.4|13540.2|13537.2|13545.3|13540.9|13540|13535.5|303
1626310500000|2021-07-15 00:55:00|13541.7|13535.7|13541.7|13535.7|13541.8|13537.4|13539.1|13534.5|162
1626310800000|2021-07-15 01:00:00|13541.6|13535.6|13543|13540|13545.4|13540.9|13540.2|13535.6|217
1626311100000|2021-07-15 01:05:00|13543.1|13540.1|13541.2|13538.2|13544.6|13540.3|13541.1|13536.6|211
1626311400000|2021-07-15 01:10:00|13541.3|13538.3|13544.7|13538.7|13545.2|13540.7|13541.3|13537.1|233
1626311700000|2021-07-15 01:15:00|13544.6|13538.6|13541.5|13535.5|13546|13541|13539.9|13535.3|271
1626312000000|2021-07-15 01:20:00|13540|13537|13543|13540|13544.6|13540.2|13539.7|13535.3|202
1626312300000|2021-07-15 01:25:00|13543.1|13540.1|13544.2|13538.2|13545.2|13540.8|13543|13538.2|121
1626312600000|2021-07-15 01:30:00|13544.3|13538.3|13542.4|13539.4|13546.2|13541.7|13541.1|13536.6|247
1626312900000|2021-07-15 01:35:00|13542.5|13539.5|13541.4|13538.4|13544.6|13540|13539.8|13535.8|267
1626313200000|2021-07-15 01:40:00|13541.5|13538.5|13541.8|13538.8|13543.7|13539.4|13539.9|13535.4|236
1626313500000|2021-07-15 01:45:00|13541.7|13538.7|13547.9|13544.9|13549.5|13545|13541.2|13537|270
1626313800000|2021-07-15 01:50:00|13549.3|13543.3|13546.1|13543.1|13549.9|13545.4|13545.8|13541.4|248
1626314100000|2021-07-15 01:55:00|13546|13543|13549.1|13543.1|13550.5|13545.3|13545.6|13541.2|198
1626314400000|2021-07-15 02:00:00|13549.2|13543.2|13551.3|13545.3|13551.5|13546.4|13546.4|13541.9|263
1626314700000|2021-07-15 02:05:00|13551.1|13545.1|13549.1|13546.1|13551.1|13546.7|13548|13543.5|257
1626315000000|2021-07-15 02:10:00|13549.2|13546.2|13551.4|13545.4|13554.7|13549.9|13549.1|13545.1|240
1626315300000|2021-07-15 02:15:00|13551.3|13545.3|13549.8|13546.8|13551.8|13547.4|13548.9|13544.4|214
1626315600000|2021-07-15 02:20:00|13549.9|13546.9|13551.3|13548.3|13553.4|13549|13549.3|13544.9|185
1626315900000|2021-07-15 02:25:00|13551.4|13548.4|13549.9|13543.9|13552|13548.4|13548.4|13543.9|190
1626316200000|2021-07-15 02:30:00|13549.8|13543.8|13550.8|13547.8|13553.6|13549.2|13548.3|13543.8|229
1626316500000|2021-07-15 02:35:00|13550.7|13547.7|13550.2|13547.2|13551.8|13547.7|13549.2|13545|187
1626316800000|2021-07-15 02:40:00|13550.3|13547.3|13552|13549|13554.3|13549.8|13550.1|13547.1|193
1626317100000|2021-07-15 02:45:00|13551.9|13548.9|13552|13546|13553.5|13548.9|13550.4|13545.9|151
1626317400000|2021-07-15 02:50:00|13550.4|13547.4|13548.7|13545.7|13551.9|13547.5|13548.5|13544|197
1626317700000|2021-07-15 02:55:00|13548.8|13545.8|13549.7|13546.7|13551.5|13546.8|13547.6|13543.2|201
1626318000000|2021-07-15 03:00:00|13549.8|13546.8|13547.9|13544.9|13551.2|13546.9|13547.9|13543.3|162
1626318300000|2021-07-15 03:05:00|13547.8|13544.8|13549.6|13543.6|13550.7|13546.1|13546.6|13542|166
1626318600000|2021-07-15 03:10:00|13549.5|13543.5|13545.9|13542.9|13549.8|13545.4|13545.5|13541|189
1626318900000|2021-07-15 03:15:00|13545.8|13542.8|13546.5|13540.5|13548.1|13543.7|13545|13540.5|137
1626319200000|2021-07-15 03:20:00|13546.6|13540.6|13546.8|13543.8|13548.4|13543.9|13544.6|13540.1|185
1626319500000|2021-07-15 03:25:00|13546.9|13543.9|13546|13543|13548.4|13543.9|13546|13541.6|132
1626319800000|2021-07-15 03:30:00|13547.5|13541.5|13545.8|13542.8|13547.6|13543.1|13545.6|13541|92
1626320100000|2021-07-15 03:35:00|13547.3|13541.3|13544.1|13541.1|13547.5|13543|13544|13539.9|107
1626320400000|2021-07-15 03:40:00|13544|13541|13543.9|13540.9|13545.6|13541.2|13543.7|13539.2|89
1626320700000|2021-07-15 03:45:00|13545.4|13539.4|13543.3|13537.3|13545.5|13540.9|13541.4|13537|84
1626321000000|2021-07-15 03:50:00|13543.4|13537.4|13540.4|13534.4|13543.4|13538.2|13537.7|13533.1|171
1626321300000|2021-07-15 03:55:00|13540.5|13534.5|13538.7|13532.7|13540.5|13535.9|13537|13532.7|121
1626321600000|2021-07-15 04:00:00|13538.8|13532.8|13538.4|13532.4|13539.6|13535|13536.8|13532|157
1626321900000|2021-07-15 04:05:00|13538.5|13532.5|13537.6|13531.6|13539.5|13534.8|13537|13531.5|182
1626322200000|2021-07-15 04:10:00|13537.5|13531.5|13537.4|13531.4|13538|13533.4|13536|13531.3|217
1626322500000|2021-07-15 04:15:00|13537.5|13531.5|13536|13530|13537.7|13533.1|13533.4|13528.9|182
1626322800000|2021-07-15 04:20:00|13534.5|13531.5|13535.3|13529.3|13536.6|13532.1|13533.8|13529.3|92
1626323100000|2021-07-15 04:25:00|13533.8|13530.8|13534.7|13528.7|13535.7|13531.2|13533.1|13528.6|92
1626323400000|2021-07-15 04:30:00|13533.2|13530.2|13534.6|13528.6|13534.9|13530.3|13533|13528.4|80
1626323700000|2021-07-15 04:35:00|13534.5|13528.5|13535.6|13529.6|13535.8|13531.2|13533|13528.2|133
1626324000000|2021-07-15 04:40:00|13535.7|13529.7|13534.1|13531.1|13535.9|13531.4|13533.2|13528.6|112
1626324300000|2021-07-15 04:45:00|13535.6|13529.6|13535.4|13529.4|13535.9|13531.5|13533.8|13529.3|119
1626324600000|2021-07-15 04:50:00|13535.5|13529.5|13533.6|13530.6|13535.6|13531|13533.1|13528.4|174
1626324900000|2021-07-15 04:55:00|13533.5|13530.5|13536.9|13530.9|13537.4|13533.2|13533.4|13528.9|189
1626325200000|2021-07-15 05:00:00|13535.5|13532.5|13533.4|13530.4|13536.7|13532.5|13533.3|13528.9|157
1626325500000|2021-07-15 05:05:00|13533.5|13530.5|13532.4|13526.4|13534.8|13530.5|13530.8|13526.2|133
1626325800000|2021-07-15 05:10:00|13532.3|13526.3|13532.6|13526.6|13533.6|13529.1|13530.6|13526.1|170
1626326100000|2021-07-15 05:15:00|13531.1|13528.1|13534.1|13528.1|13534.1|13529.2|13531|13526.5|154
1626326400000|2021-07-15 05:20:00|13534.2|13528.2|13532.5|13529.5|13534.4|13529.9|13532|13527.4|177
1626326700000|2021-07-15 05:25:00|13532.6|13529.6|13532|13526|13534.3|13529.6|13530|13525.4|180
1626327000000|2021-07-15 05:30:00|13531.9|13525.9|13533.9|13527.9|13534.4|13530|13530.6|13525.9|213
1626327300000|2021-07-15 05:35:00|13534|13528|13531|13528|13534.4|13529.9|13530.1|13525.4|237
1626327600000|2021-07-15 05:40:00|13530.9|13527.9|13532.4|13529.4|13534.2|13529.8|13530.9|13526.7|215
1626327900000|2021-07-15 05:45:00|13533.9|13527.9|13528.1|13525.1|13534.1|13529.5|13527.6|13523.4|176
1626328200000|2021-07-15 05:50:00|13528.2|13525.2|13528.6|13525.6|13530.5|13526.1|13527.6|13523.1|365
1626328500000|2021-07-15 05:55:00|13528.7|13525.7|13531.1|13525.1|13532.6|13528.2|13528.7|13524|211
1626328800000|2021-07-15 06:00:00|13531.3|13525.3|13527.7|13521.7|13531.3|13526.7|13525.9|13521.4|246
1626329100000|2021-07-15 06:05:00|13525.9|13522.9|13525.3|13519.3|13527.7|13523.1|13522.1|13517.7|222
1626329400000|2021-07-15 06:10:00|13525.4|13519.4|13526.6|13523.6|13529.4|13525|13523.9|13519.3|232
1626329700000|2021-07-15 06:15:00|13526.5|13523.5|13524.5|13521.5|13527.9|13523.6|13523.9|13519.4|216
1626330000000|2021-07-15 06:20:00|13524.4|13521.4|13527|13521|13527.2|13522.6|13524.2|13519.7|208
1626330300000|2021-07-15 06:25:00|13526.9|13520.9|13529|13523|13529.1|13524.5|13525.3|13520.8|270
1626330600000|2021-07-15 06:30:00|13529.1|13523.1|13525.1|13522.1|13529.2|13524.6|13525|13520.5|213
1626330900000|2021-07-15 06:35:00|13526.6|13520.6|13519.6|13513.6|13526.8|13522.2|13518.1|13513.6|265
1626331200000|2021-07-15 06:40:00|13518.7|13515.7|13523.1|13520.1|13524.6|13520.1|13518.6|13514.3|251
1626331500000|2021-07-15 06:45:00|13524.6|13518.6|13526.6|13520.6|13526.8|13522.4|13522.7|13518.1|255
1626331800000|2021-07-15 06:50:00|13526.7|13520.7|13527.7|13521.7|13529.6|13524.9|13525.3|13520.6|278
1626332100000|2021-07-15 06:55:00|13527.6|13521.6|13529.9|13526.9|13531.6|13527.1|13525.9|13521.4|285
1626332400000|2021-07-15 07:00:00|13529.8|13526.8|13526.3|13523.3|13532.4|13527.7|13526.3|13521.7|251
1626332700000|2021-07-15 07:05:00|13526.2|13523.2|13529.2|13523.2|13531.4|13526.9|13526.2|13521.7|273
1626333000000|2021-07-15 07:10:00|13529.1|13523.1|13533.2|13527.2|13533.2|13528.7|13528.4|13523.1|239
1626333300000|2021-07-15 07:15:00|13531.7|13528.7|13532.8|13529.8|13534.7|13530.1|13531.7|13527.5|215
1626333600000|2021-07-15 07:20:00|13532.7|13529.7|13536.8|13530.8|13536.8|13532.4|13531.9|13527.8|214
1626333900000|2021-07-15 07:25:00|13536.7|13530.7|13537.8|13534.8|13540.8|13536.3|13535.2|13530.7|279
1626334200000|2021-07-15 07:30:00|13537.9|13534.9|13538.2|13532.2|13540.4|13535.7|13535|13530.5|301
1626334500000|2021-07-15 07:35:00|13538.3|13532.3|13534|13528|13538.4|13534.1|13532.9|13527.9|259
1626334800000|2021-07-15 07:40:00|13533.9|13527.9|13535.7|13529.7|13536.3|13531.9|13531.9|13527.2|275
1626335100000|2021-07-15 07:45:00|13535.8|13529.8|13534.1|13528.1|13537.5|13532.7|13534|13528|336
1626335400000|2021-07-15 07:50:00|13534|13528|13531.7|13528.7|13534.7|13529.8|13531.7|13526.8|279
1626335700000|2021-07-15 07:55:00|13531.8|13528.8|13532.4|13529.4|13535.7|13531.3|13531.5|13527.1|253
1626336000000|2021-07-15 08:00:00|13533.9|13527.9|13532.6|13529.6|13535.4|13531.1|13532.2|13527.6|265
1626336300000|2021-07-15 08:05:00|13532.5|13529.5|13531.9|13528.9|13534.3|13529.8|13531.1|13526.6|212
1626336600000|2021-07-15 08:10:00|13532|13529|13531.6|13528.6|13534.7|13530.1|13531.5|13527|204
1626336900000|2021-07-15 08:15:00|13531.5|13528.5|13530.4|13527.4|13533.2|13528.6|13528.7|13524.1|237
1626337200000|2021-07-15 08:20:00|13530.3|13527.3|13530.5|13524.5|13531.5|13527.4|13528.9|13524.2|215
1626337500000|2021-07-15 08:25:00|13530.4|13524.4|13527|13521|13530.4|13525|13525.6|13520.9|302
1626337800000|2021-07-15 08:30:00|13526.9|13520.9|13526|13523|13528.2|13523.6|13525|13520.4|204
1626338100000|2021-07-15 08:35:00|13525.9|13522.9|13522|13519|13527.2|13523.1|13521.9|13517.6|217
1626338400000|2021-07-15 08:40:00|13523.4|13517.4|13523.4|13520.4|13525.1|13520.6|13521.9|13517.4|231
1626338700000|2021-07-15 08:45:00|13523.5|13520.5|13527.3|13521.3|13527.7|13523.2|13523.5|13519.2|301
1626339000000|2021-07-15 08:50:00|13525.9|13522.9|13525.9|13522.9|13528.3|13523.8|13525.4|13520.8|229
1626339300000|2021-07-15 08:55:00|13526|13523|13527|13524|13530.6|13526.1|13525.9|13521.5|229
1626339600000|2021-07-15 09:00:00|13527.1|13524.1|13527.3|13521.3|13529|13524.4|13524|13519.8|232
1626339900000|2021-07-15 09:05:00|13525.8|13522.8|13527.2|13524.2|13529.2|13524.7|13524.5|13520.2|236
1626340200000|2021-07-15 09:10:00|13527.3|13524.3|13533.5|13527.5|13534.3|13529.8|13527.3|13523.5|236
1626340500000|2021-07-15 09:15:00|13533.4|13527.4|13535.1|13529.1|13537|13532.3|13531.6|13527.3|296
1626340800000|2021-07-15 09:20:00|13535|13529|13532.6|13529.6|13535.3|13530.8|13531.8|13527|187
1626341100000|2021-07-15 09:25:00|13532.7|13529.7|13533.1|13527.1|13534.5|13529.7|13531.1|13526.6|239
1626341400000|2021-07-15 09:30:00|13533.6|13527.6|13534|13531|13535.7|13531.1|13531.8|13527.2|201
1626341700000|2021-07-15 09:35:00|13534.1|13531.1|13532.2|13529.2|13535.5|13531.1|13532.2|13527.8|153
1626342000000|2021-07-15 09:40:00|13532.3|13529.3|13533.5|13530.5|13535.9|13531.4|13531.2|13526.9|151
1626342300000|2021-07-15 09:45:00|13533.6|13530.6|13534.1|13531.1|13536.7|13532.3|13533.6|13529.3|161
1626342600000|2021-07-15 09:50:00|13534.2|13531.2|13534.5|13531.5|13536.1|13531.8|13533.4|13528.9|111
1626342900000|2021-07-15 09:55:00|13534.6|13531.6|13535.3|13529.3|13536.5|13532.1|13531.1|13526.6|243
1626343200000|2021-07-15 10:00:00|13535.2|13529.2|13536|13530|13536.3|13531.8|13532.4|13527.6|409
1626343500000|2021-07-15 10:05:00|13535.9|13529.9|13537.1|13531.1|13537.1|13532.6|13533.3|13528.8|218
1626343800000|2021-07-15 10:10:00|13537|13531|13535.1|13532.1|13538|13533.6|13535|13530.6|177
1626344100000|2021-07-15 10:15:00|13535.2|13532.2|13538|13532|13539|13534.5|13534.9|13530.4|211
1626344400000|2021-07-15 10:20:00|13538.1|13532.1|13536.3|13533.3|13539.2|13534.7|13536.1|13531.6|238
1626344700000|2021-07-15 10:25:00|13536.4|13533.4|13536.7|13533.7|13538.4|13533.9|13535.7|13531.3|192
1626345000000|2021-07-15 10:30:00|13536.8|13533.8|13539.3|13533.3|13539.4|13535|13536.3|13531.7|223
1626345300000|2021-07-15 10:35:00|13539.4|13533.4|13536.5|13533.5|13539.4|13534.5|13536.1|13531.6|164
1626345600000|2021-07-15 10:40:00|13536.6|13533.6|13537.1|13534.1|13538.2|13534.1|13536.2|13531.8|120
1626345900000|2021-07-15 10:45:00|13538.5|13532.5|13539.5|13533.5|13539.7|13535.1|13534.3|13529.7|247
1626346200000|2021-07-15 10:50:00|13539.6|13533.6|13538.7|13535.7|13540.1|13535.7|13537.9|13533.4|153
1626346500000|2021-07-15 10:55:00|13538.6|13535.6|13540.9|13534.9|13541.1|13536.4|13537|13532.5|174
1626346800000|2021-07-15 11:00:00|13540.8|13534.8|13538|13532|13540.8|13534.8|13535.1|13530.4|227
1626347100000|2021-07-15 11:05:00|13538.1|13532.1|13536.4|13533.4|13541.2|13537|13536.2|13531.7|253
1626347400000|2021-07-15 11:10:00|13536.3|13533.3|13539.4|13536.4|13541.5|13536.9|13535.6|13531.1|232
1626347700000|2021-07-15 11:15:00|13539.5|13536.5|13544.1|13538.1|13544.3|13539.8|13539.5|13535.1|216
1626348000000|2021-07-15 11:20:00|13544|13538|13543.4|13540.4|13546|13541.7|13542.1|13537.7|336
1626348300000|2021-07-15 11:25:00|13543.5|13540.5|13544.5|13538.5|13546.2|13541.8|13541.6|13536.9|298
1626348600000|2021-07-15 11:30:00|13544.6|13538.6|13544.7|13541.7|13546.9|13542.1|13542.8|13538.5|219
1626348900000|2021-07-15 11:35:00|13544.6|13541.6|13544.3|13541.3|13546.6|13542.1|13543.6|13539.1|251
1626349200000|2021-07-15 11:40:00|13544.4|13541.4|13544.9|13538.9|13546.7|13542|13542.9|13538.4|196
1626349500000|2021-07-15 11:45:00|13544.8|13538.8|13542|13539|13544.8|13540.2|13541.7|13537.3|226
1626349800000|2021-07-15 11:50:00|13541.9|13538.9|13542.5|13539.5|13544.3|13539.6|13541.7|13537.1|232
1626350100000|2021-07-15 11:55:00|13544|13538|13542.7|13539.7|13545.3|13540.8|13542.2|13537.5|207
1626350400000|2021-07-15 12:00:00|13542.8|13539.8|13545.3|13539.3|13547.7|13543.1|13542.2|13537.8|323
1626350700000|2021-07-15 12:05:00|13545.4|13539.4|13546|13540|13546.2|13541.5|13542.4|13538.1|293
1626351000000|2021-07-15 12:10:00|13546.2|13540.2|13548.2|13542.2|13548.7|13544|13544.5|13539.9|331
1626351300000|2021-07-15 12:15:00|13548.1|13542.1|13548.8|13542.8|13549.6|13545.3|13546.3|13541.8|214
1626351600000|2021-07-15 12:20:00|13548.9|13542.9|13544.5|13541.5|13549.2|13545.2|13544.1|13539.6|335
1626351900000|2021-07-15 12:25:00|13544.4|13541.4|13542.7|13536.7|13546.6|13542.1|13542.7|13536.7|194
1626352200000|2021-07-15 12:30:00|13541.8|13536.6|13545.2|13539.2|13546.3|13540.3|13541.8|13535.8|220
1626352500000|2021-07-15 12:35:00|13545.3|13539.3|13546.8|13540.8|13547.4|13542.9|13543.6|13538.3|254
1626352800000|2021-07-15 12:40:00|13546.7|13540.7|13545.6|13539.6|13547.4|13542.4|13543.8|13539.2|226
1626353100000|2021-07-15 12:45:00|13545.5|13539.5|13547.2|13541.2|13550|13545.5|13544|13539.4|306
1626353400000|2021-07-15 12:50:00|13547.3|13541.3|13549.7|13543.7|13549.9|13545.3|13545.5|13540.7|239
1626353700000|2021-07-15 12:55:00|13548.2|13545.2|13549.5|13546.5|13551.7|13547.2|13548.2|13543.7|242
1626354000000|2021-07-15 13:00:00|13549.4|13546.4|13551.9|13545.9|13552.4|13548|13549.2|13544.2|245
1626354300000|2021-07-15 13:05:00|13552|13546|13545.6|13539.6|13552|13547.5|13544|13539.6|244
1626354600000|2021-07-15 13:10:00|13545.5|13539.5|13549.3|13543.3|13549.4|13543.4|13544.7|13539.5|176
1626354900000|2021-07-15 13:15:00|13549.2|13543.2|13550.3|13544.3|13550.3|13545.8|13547.5|13543|197
1626355200000|2021-07-15 13:20:00|13550.2|13544.2|13548.6|13545.6|13550.5|13546|13547.3|13542.7|157
1626355500000|2021-07-15 13:25:00|13550|13544|13548.3|13542.3|13550.1|13545.3|13547.4|13542.1|151
1626355800000|2021-07-15 13:30:00|13548.2|13542.2|13546.3|13540.3|13548.2|13543.3|13544.9|13538.9|169
1626356100000|2021-07-15 13:35:00|13546.5|13540.5|13544.5|13538.5|13546.9|13541.8|13542.1|13537.5|358
1626356400000|2021-07-15 13:40:00|13544.7|13538.7|13546.4|13540.4|13548.2|13543.2|13543.8|13538.7|283
1626356700000|2021-07-15 13:45:00|13546.3|13540.3|13542|13536|13546.3|13541|13540|13535.5|322
1626357000000|2021-07-15 13:50:00|13542.1|13536.1|13548|13542|13548.3|13543.2|13540.8|13535.6|277
1626357300000|2021-07-15 13:55:00|13547.7|13541.7|13542.9|13539.9|13547.7|13543.3|13542.5|13538|180
1626357600000|2021-07-15 14:00:00|13544.2|13538.2|13539.7|13536.7|13546.4|13542|13539.6|13535|284
1626357900000|2021-07-15 14:05:00|13541.4|13535.4|13537.9|13534.9|13542.4|13537.9|13537.9|13533.5|271
1626358200000|2021-07-15 14:10:00|13539.3|13533.3|13540.8|13537.8|13543.7|13539.2|13538.1|13533.3|270
1626358500000|2021-07-15 14:15:00|13540.7|13537.7|13545.1|13539.1|13545.2|13540.7|13540.7|13536.6|198
1626358800000|2021-07-15 14:20:00|13545|13539|13543.8|13537.8|13547.2|13542.6|13542.3|13537.6|234
1626359100000|2021-07-15 14:25:00|13543.9|13537.9|13546.3|13540.3|13546.5|13542|13542.2|13537.8|266
1626359400000|2021-07-15 14:30:00|13546.2|13540.2|13540.5|13534.5|13546.3|13541.7|13538.9|13534.4|278
1626359700000|2021-07-15 14:35:00|13540.6|13534.6|13541|13535|13543.5|13539|13538.9|13534.4|255
1626360000000|2021-07-15 14:40:00|13541.1|13535.1|13544.4|13541.4|13546.3|13541.5|13539.5|13535|295
1626360300000|2021-07-15 14:45:00|13544.3|13541.3|13545.2|13539.2|13546.6|13541.9|13543.1|13538.1|403
1626360600000|2021-07-15 14:50:00|13545.1|13539.1|13545.2|13539.2|13546.1|13541.6|13541.6|13536.6|296
1626360900000|2021-07-15 14:55:00|13545.3|13539.3|13543.2|13537.2|13545.4|13540.8|13542.1|13537.1|193
1626361200000|2021-07-15 15:00:00|13543|13537|13544.3|13538.3|13544.3|13539.6|13541.2|13536|219
1626361500000|2021-07-15 15:05:00|13544.2|13538.2|13541.5|13535.5|13544.3|13538.3|13539.8|13535.3|182
1626361800000|2021-07-15 15:10:00|13541.6|13535.6|13542.3|13536.3|13542.6|13538.1|13539.8|13535.4|171
1626362100000|2021-07-15 15:15:00|13542.2|13536.2|13542.2|13536.2|13542.4|13538|13540.4|13536|152
1626362400000|2021-07-15 15:20:00|13542.3|13536.3|13543.4|13537.4|13543.6|13539|13541.8|13536.1|147
1626362700000|2021-07-15 15:25:00|13543.6|13537.6|13541.7|13538.7|13543.6|13539.1|13541.6|13537.1|131
1626363000000|2021-07-15 15:30:00|13541.6|13538.6|13544.5|13538.5|13544.8|13540.3|13541.6|13536.9|155
1626363300000|2021-07-15 15:35:00|13544.7|13538.7|13545.7|13539.7|13546.2|13541.7|13542.9|13538.2|166
1626363600000|2021-07-15 15:40:00|13545.8|13539.8|13544.6|13541.6|13546.6|13541.8|13544.1|13539.4|190
1626363900000|2021-07-15 15:45:00|13544.5|13541.5|13546.1|13540.1|13546.3|13541.6|13543.6|13538.9|186
1626364200000|2021-07-15 15:50:00|13546|13540|13543.7|13540.7|13546.2|13541.6|13543.3|13538.9|156
1626364500000|2021-07-15 15:55:00|13543.6|13540.6|13550.2|13544.2|13550.3|13544.9|13543.5|13539.1|263
1626364800000|2021-07-15 16:00:00|13550.3|13544.3|13551.3|13545.3|13551.8|13546.7|13548.4|13543.7|269
1626365100000|2021-07-15 16:05:00|13551.2|13545.2|13552.7|13546.7|13553.1|13548.1|13549.6|13544.9|215
1626365400000|2021-07-15 16:10:00|13552.8|13546.8|13553.4|13547.4|13554.1|13549.1|13551|13546.4|194
1626365700000|2021-07-15 16:15:00|13551.9|13548.9|13555.7|13549.7|13556.5|13551.6|13551.9|13547.2|235
1626366000000|2021-07-15 16:20:00|13555.6|13549.6|13554.2|13548.2|13555.7|13551.1|13553.4|13548.2|226
1626366300000|2021-07-15 16:25:00|13552.8|13549.8|13554|13548|13554.5|13550|13552.5|13547.7|224
1626366600000|2021-07-15 16:30:00|13553.9|13547.9|13555.6|13549.6|13555.6|13550.8|13552.5|13547.8|185
1626366900000|2021-07-15 16:35:00|13555.5|13549.5|13555.3|13549.3|13555.6|13550.9|13553.5|13549|180
1626367200000|2021-07-15 16:40:00|13553.8|13550.8|13553.3|13550.3|13555.6|13551|13553.3|13548.8|135
1626367500000|2021-07-15 16:45:00|13553.4|13550.4|13553.8|13547.8|13554.9|13550.5|13552.7|13547.6|172
1626367800000|2021-07-15 16:50:00|13553.7|13547.7|13553.7|13550.7|13555.5|13550.8|13552.3|13547.7|134
1626368100000|2021-07-15 16:55:00|13555.1|13549.1|13555.3|13549.3|13556|13551|13553.6|13549.1|187
1626368400000|2021-07-15 17:00:00|13555.2|13549.2|13558.6|13552.6|13559.8|13555.1|13553.6|13549.1|190
1626368700000|2021-07-15 17:05:00|13558.7|13552.7|13553.8|13547.8|13558.8|13554.5|13551.8|13545.8|238
1626369000000|2021-07-15 17:10:00|13553.7|13547.7|13556.5|13550.5|13556.5|13551.2|13552.5|13547.7|214
1626369300000|2021-07-15 17:15:00|13556.4|13550.4|13553.4|13550.4|13558.9|13552.9|13553.1|13548.4|279
1626369600000|2021-07-15 17:20:00|13553.5|13550.5|13552.2|13546.2|13555.3|13550.7|13550.3|13545.7|193
1626369900000|2021-07-15 17:25:00|13552.3|13546.3|13551.3|13545.3|13552.3|13547.6|13549.7|13544.7|173
1626370200000|2021-07-15 17:30:00|13551.4|13545.4|13552.7|13546.7|13553.4|13547.8|13550.5|13545.4|197
1626370500000|2021-07-15 17:35:00|13552.6|13546.6|13553.8|13547.8|13554.2|13549.7|13551.7|13546.6|193
1626370800000|2021-07-15 17:40:00|13554|13548|13554|13548|13554.6|13549.5|13551.7|13547.2|192
1626371100000|2021-07-15 17:45:00|13554.2|13548.2|13552.1|13549.1|13554.8|13550.4|13552|13547.2|199
1626371400000|2021-07-15 17:50:00|13552|13549|13554.4|13548.4|13554.4|13549.9|13551.6|13547.2|107
1626371700000|2021-07-15 17:55:00|13554.3|13548.3|13552.2|13549.2|13555.6|13551.1|13552.2|13547.6|195
1626372000000|2021-07-15 18:00:00|13552.3|13549.3|13552.2|13549.2|13555.5|13550.5|13551.8|13547.4|176
1626372300000|2021-07-15 18:05:00|13552.3|13549.3|13553|13547|13554.1|13549.5|13551.1|13546.3|155
1626372600000|2021-07-15 18:10:00|13553.1|13547.1|13552|13549|13554.2|13549.7|13551.6|13547.1|138
1626372900000|2021-07-15 18:15:00|13553.5|13547.5|13552.2|13546.2|13554.1|13549.5|13550.3|13546|181
1626373200000|2021-07-15 18:20:00|13550.7|13547.7|13551.9|13545.9|13552.7|13548.2|13550.1|13545.7|197
1626373500000|2021-07-15 18:25:00|13552|13546|13551.2|13545.2|13552.2|13547.7|13549.1|13544.5|228
1626373800000|2021-07-15 18:30:00|13551.3|13545.3|13550.3|13547.3|13552.5|13548|13549.6|13545.1|245
1626374100000|2021-07-15 18:35:00|13550.2|13547.2|13552.5|13546.5|13552.6|13548.1|13550.2|13545.7|145
1626374400000|2021-07-15 18:40:00|13552.6|13546.6|13553.2|13547.2|13553.4|13548.9|13551|13546.4|148
1626374700000|2021-07-15 18:45:00|13551.8|13548.8|13551|13545|13553.3|13549|13549.7|13545|169
1626375000000|2021-07-15 18:50:00|13551.1|13545.1|13551.8|13545.8|13552|13547.4|13549.7|13545|141
1626375300000|2021-07-15 18:55:00|13550.4|13547.4|13549.7|13546.7|13552.2|13547.7|13549.4|13544.7|134
1626375600000|2021-07-15 19:00:00|13549.5|13546.5|13550.6|13544.6|13551.5|13546.7|13549.2|13544.4|152
1626375900000|2021-07-15 19:05:00|13550.7|13544.7|13549.9|13543.9|13551|13545|13549.4|13543.4|163
1626376200000|2021-07-15 19:10:00|13550|13544|13549.6|13543.6|13550.3|13545.7|13548.5|13543.3|135
1626376500000|2021-07-15 19:15:00|13549.4|13543.4|13549.8|13543.8|13550.2|13545.3|13548.2|13543.3|131
1626376800000|2021-07-15 19:20:00|13549.9|13543.9|13548.8|13542.8|13550.1|13545.1|13547.8|13542.5|149
1626377100000|2021-07-15 19:25:00|13548.7|13542.7|13548.2|13542.2|13548.8|13544.2|13546.7|13541.9|140
1626377400000|2021-07-15 19:30:00|13548.1|13542.1|13548.1|13542.1|13548.2|13543.7|13546.5|13541.6|152
1626377700000|2021-07-15 19:35:00|13548.2|13542.2|13548.4|13542.4|13548.6|13543.5|13546.4|13541.6|124
1626378000000|2021-07-15 19:40:00|13548.5|13542.5|13550.4|13544.4|13550.4|13544.4|13546.4|13541.6|153
1626378300000|2021-07-15 19:45:00|13550.3|13544.3|13550.5|13544.5|13551.8|13547|13549|13544|187
1626378600000|2021-07-15 19:50:00|13550.6|13544.6|13548.5|13542.5|13550.6|13544.9|13547.1|13542.5|140
1626378900000|2021-07-15 19:55:00|13548.6|13542.6|13545.7|13539.7|13548.6|13543.9|13544.2|13539.6|159
1626379200000|2021-07-15 20:00:00|13545.8|13539.8|13546.9|13540.9|13547.3|13542.6|13545.6|13539.7|122
1626379500000|2021-07-15 20:05:00|13547|13541|13547.2|13541.2|13547.3|13541.3|13546.7|13540.7|103
1626379800000|2021-07-15 20:10:00|13547.1|13541.1|13547.8|13541.8|13547.8|13543.2|13546|13540|116
1626380100000|2021-07-15 20:15:00|13547.7|13541.7|13546.9|13540.9|13547.7|13541.7|13546.8|13540.8|113
1626380400000|2021-07-15 20:20:00|13546.8|13540.8|13547.4|13541.4|13547.6|13541.6|13546.6|13540.6|119
1626380700000|2021-07-15 20:25:00|13547.3|13541.3|13547.9|13541.9|13547.9|13541.9|13547.2|13541.2|97
1626381000000|2021-07-15 20:30:00|13547.8|13541.8|13548.1|13542.1|13548.3|13542.3|13547.5|13541.5|126
1626381300000|2021-07-15 20:35:00|13547.8|13541.8|13547.6|13541.6|13548|13542|13546.5|13540.5|80
1626381600000|2021-07-15 20:40:00|13547.4|13541.4|13546.5|13540.5|13547.6|13541.6|13546.1|13540.1|90
1626381900000|2021-07-15 20:45:00|13546.2|13540.2|13546.2|13540.2|13546.9|13540.9|13545.4|13539.4|75
1626382200000|2021-07-15 20:50:00|13546.4|13540.4|13546.3|13540.3|13546.8|13540.8|13545.5|13539.5|93
1626382500000|2021-07-15 20:55:00|13546.1|13540.1|13548.4|13534.9|13550.3|13541.9|13542.9|13533.3|348
1626382800000|2021-07-15 21:00:00|13548.3|13534.7|13552.8|13537.8|13552.8|13537.8|13548.3|13534.7|39
1626383100000|2021-07-15 21:05:00|13551.5|13536.5|13552|13537|13553.5|13538.5|13546.9|13531.9|81
1626383400000|2021-07-15 21:10:00|13548.3|13533.3|13552.9|13537.9|13553.5|13538.5|13548.3|13533.3|101
1626383700000|2021-07-15 21:15:00|13550.5|13535.5|13548.6|13533.6|13553.5|13538.5|13548.1|13533.1|63
1626384000000|2021-07-15 21:20:00|13553|13538|13553.6|13538.6|13554.4|13539.4|13550.5|13535.5|87
1626384300000|2021-07-15 21:25:00|13553|13538|13555.1|13540.1|13555.4|13540.4|13552.7|13537.7|62
1626384600000|2021-07-15 21:30:00|13555.3|13540.3|13554.2|13539.2|13557.4|13542.4|13553.9|13538.9|260
1626384900000|2021-07-15 21:35:00|13554.5|13539.5|13553.8|13538.8|13555.5|13540.5|13551.8|13536.8|130
1626385200000|2021-07-15 21:40:00|13553.7|13538.7|13553.8|13538.8|13554.7|13539.7|13552.9|13537.9|109
1626385500000|2021-07-15 21:45:00|13553.6|13538.6|13553.9|13538.9|13554|13539|13553.2|13538.2|85
1626385800000|2021-07-15 21:50:00|13553.8|13538.8|13554.4|13539.4|13554.5|13539.5|13552.9|13537.9|81
1626386100000|2021-07-15 21:55:00|13554.5|13539.5|13554.1|13539.1|13555|13540.6|13553.4|13538.4|54
1626386400000|2021-07-15 22:00:00|13553.4|13538.4|13552.3|13537.3|13553.4|13538.4|13551|13536|83
1626386700000|2021-07-15 22:05:00|13552.2|13537.2|13552.2|13537.2|13552.8|13537.8|13552|13537|50
1626387000000|2021-07-15 22:10:00|13552.1|13537.1|13552.6|13537.6|13553|13538|13552|13537|57
1626387300000|2021-07-15 22:15:00|13552.3|13537.3|13552.2|13537.2|13552.6|13537.6|13551.9|13536.9|48
1626387600000|2021-07-15 22:20:00|13552.3|13537.3|13550|13541|13553.2|13541.1|13549|13537|119
1626387900000|2021-07-15 22:25:00|13549.9|13540.9|13548|13541.2|13550.4|13542.3|13547.7|13540.6|168
1626388200000|2021-07-15 22:30:00|13547.7|13541.4|13547.7|13541.7|13548.9|13542.2|13547.1|13540.2|122
1626388500000|2021-07-15 22:35:00|13548.3|13540.5|13548.4|13540.9|13548.7|13541.9|13547|13540.5|99
1626388800000|2021-07-15 22:40:00|13548.2|13541|13549.3|13543.3|13550.2|13544.2|13547.6|13541|135
1626389100000|2021-07-15 22:45:00|13548.1|13542.1|13542.6|13536.6|13548.1|13542.1|13540.6|13534.3|366
1626389400000|2021-07-15 22:50:00|13542.7|13536.7|13539.4|13532.8|13543.4|13537.1|13538.7|13532.4|189
1626389700000|2021-07-15 22:55:00|13539.8|13532.9|13544|13538|13544|13538|13538.3|13532.3|179
1626390000000|2021-07-15 23:00:00|13543.8|13537.8|13545.3|13539.3|13547.4|13541.4|13542.6|13536.6|133
1626390300000|2021-07-15 23:05:00|13545.2|13539.2|13546.9|13540.9|13547|13541|13544.9|13538.9|111
1626390600000|2021-07-15 23:10:00|13547|13541|13548.1|13542.1|13548.6|13542.6|13546.4|13540.4|145
1626390900000|2021-07-15 23:15:00|13548.3|13542.3|13548.5|13542.5|13548.8|13542.8|13547.1|13541.1|109
1626391200000|2021-07-15 23:20:00|13548.7|13542.7|13546.8|13540.8|13549.2|13543.2|13546.6|13540.6|81
1626391500000|2021-07-15 23:25:00|13546.9|13540.9|13546.6|13540.6|13546.9|13540.9|13546.5|13540.5|77
1626391800000|2021-07-15 23:30:00|13546.4|13540.4|13547.1|13541.1|13547.1|13541.1|13546.4|13540.4|84
1626392100000|2021-07-15 23:35:00|13547|13541|13547.4|13541.4|13547.5|13542.7|13545.6|13540.6|73
1626392400000|2021-07-15 23:40:00|13547.5|13541.5|13548.6|13542.6|13548.7|13542.7|13547.1|13541.1|89
1626392700000|2021-07-15 23:45:00|13548.7|13542.7|13546.2|13540.2|13548.7|13542.7|13546.1|13540.1|120
1626393000000|2021-07-15 23:50:00|13546.3|13540.3|13545.7|13539.7|13546.9|13540.9|13544.2|13538.2|150
1626393300000|2021-07-15 23:55:00|13546|13540|13549.1|13543.1|13549.2|13543.2|13544.1|13538.1|145
1626393600000|2021-07-16 00:00:00|13549|13543|13546.7|13540.7|13550.1|13545.6|13545.3|13540.6|196
1626393900000|2021-07-16 00:05:00|13546.8|13540.8|13545.7|13539.7|13547|13542.5|13544.2|13539.4|158
1626394200000|2021-07-16 00:10:00|13545.6|13539.6|13545.8|13539.8|13546.1|13541.5|13544.4|13539|111
1626394500000|2021-07-16 00:15:00|13546|13540|13549.4|13543.4|13549.5|13544.9|13544.3|13539.8|175
1626394800000|2021-07-16 00:20:00|13549.5|13543.5|13548.3|13545.3|13550|13545.5|13546.8|13542.2|163
1626395100000|2021-07-16 00:25:00|13549.8|13543.8|13550.1|13544.1|13550.6|13546.2|13548.3|13543.7|118
1626395400000|2021-07-16 00:30:00|13550|13544|13550.9|13544.9|13552.2|13547.7|13548.6|13543.9|184
1626395700000|2021-07-16 00:35:00|13551|13545|13549.8|13543.8|13552|13547.4|13548.3|13543.5|152
1626396000000|2021-07-16 00:40:00|13549.9|13543.9|13547.1|13541.1|13551.6|13546.7|13547.1|13541.1|227
1626396300000|2021-07-16 00:45:00|13547.2|13541.2|13548.9|13542.9|13551.3|13546.9|13545.4|13540.7|231
1626396600000|2021-07-16 00:50:00|13549|13543|13550.6|13544.6|13551.2|13546.7|13547.2|13542.5|247
1626396900000|2021-07-16 00:55:00|13549.1|13546.1|13551.7|13545.7|13553.4|13548.5|13548.8|13544.3|218
1626397200000|2021-07-16 01:00:00|13552|13546|13558.1|13552.1|13558.2|13553.7|13551.2|13546|309
1626397500000|2021-07-16 01:05:00|13556.7|13553.7|13557.7|13551.7|13558.4|13553.9|13554.9|13550.5|258
1626397800000|2021-07-16 01:10:00|13556.3|13553.3|13556.7|13550.7|13558.9|13554.3|13554.9|13550.5|161
1626398100000|2021-07-16 01:15:00|13556.6|13550.6|13560.2|13554.2|13561.4|13556.9|13555.9|13550.4|279
1626398400000|2021-07-16 01:20:00|13560.1|13554.1|13559.7|13556.7|13561.2|13556.9|13558.1|13553.6|186
1626398700000|2021-07-16 01:25:00|13561.1|13555.1|13558.2|13552.2|13561.2|13556.5|13555.2|13550.8|230
1626399000000|2021-07-16 01:30:00|13558.3|13552.3|13557.1|13551.1|13558.9|13554.4|13555|13550.4|170
1626399300000|2021-07-16 01:35:00|13556.7|13550.7|13557.6|13554.6|13559.2|13554.7|13554.9|13550.5|235
1626399600000|2021-07-16 01:40:00|13557.7|13554.7|13563.2|13560.2|13565.7|13561.1|13557.6|13553.2|248
1626399900000|2021-07-16 01:45:00|13564.6|13558.6|13566|13563|13567.6|13563.1|13563|13558.6|244
1626400200000|2021-07-16 01:50:00|13566.1|13563.1|13566.9|13560.9|13567.5|13563.2|13564.3|13559.9|255
1626400500000|2021-07-16 01:55:00|13567|13561|13569.1|13566.1|13572.3|13567.7|13566|13561|425
1626400800000|2021-07-16 02:00:00|13569.2|13566.2|13567|13561|13570.8|13566.2|13565.4|13560.9|238
1626401100000|2021-07-16 02:05:00|13566.9|13560.9|13563.5|13557.5|13567|13562.4|13562|13557.3|187
1626401400000|2021-07-16 02:10:00|13563.6|13557.6|13560|13554|13564|13559|13558.4|13553.9|206
1626401700000|2021-07-16 02:15:00|13558.6|13555.6|13558.9|13555.9|13560.6|13556.1|13557.7|13553.2|147
1626402000000|2021-07-16 02:20:00|13559|13556|13558.9|13555.9|13560.7|13556.1|13558.2|13553.4|151
1626402300000|2021-07-16 02:25:00|13560.6|13554.6|13561.9|13558.9|13563.6|13559.1|13559.1|13554.6|219
1626402600000|2021-07-16 02:30:00|13561.8|13558.8|13560.2|13557.2|13563|13558.9|13560|13555.8|121
1626402900000|2021-07-16 02:35:00|13560.3|13557.3|13560.6|13554.6|13562|13557.5|13558.9|13554.3|152
1626403200000|2021-07-16 02:40:00|13560.7|13554.7|13557|13554|13561.6|13557|13555.9|13551.3|206
1626403500000|2021-07-16 02:45:00|13556.9|13553.9|13555.3|13549.3|13558.6|13554|13553.8|13549.3|167
1626403800000|2021-07-16 02:50:00|13553.9|13550.9|13556.3|13553.3|13558.6|13554|13553.8|13549.5|160
1626404100000|2021-07-16 02:55:00|13557.8|13551.8|13557.5|13551.5|13558.5|13554.2|13556.1|13551.4|191
1626404400000|2021-07-16 03:00:00|13555.9|13552.9|13555.2|13549.2|13557.6|13553.1|13553.6|13549|265
1626404700000|2021-07-16 03:05:00|13553.8|13550.8|13552|13549|13555.5|13550.9|13550.8|13546.3|274
1626405000000|2021-07-16 03:10:00|13552.2|13549.2|13553.6|13547.6|13555.1|13550.2|13551.3|13546.9|201
1626405300000|2021-07-16 03:15:00|13553.7|13547.7|13553.2|13550.2|13556|13551.5|13550.9|13546.3|249
1626405600000|2021-07-16 03:20:00|13553.1|13550.1|13552|13549|13554.9|13550.4|13551.2|13546.8|149
1626405900000|2021-07-16 03:25:00|13553.5|13547.5|13550.7|13547.7|13553.6|13549|13550.2|13545.7|165
1626406200000|2021-07-16 03:30:00|13550.8|13547.8|13553.8|13547.8|13554.7|13549.9|13550.2|13545.6|200
1626406500000|2021-07-16 03:35:00|13553.7|13547.7|13551.3|13545.3|13554|13549.4|13549.7|13545.1|184
1626406800000|2021-07-16 03:40:00|13551.2|13545.2|13548.2|13545.2|13551.6|13546.8|13547.7|13543.3|167
1626407100000|2021-07-16 03:45:00|13548.1|13545.1|13550.6|13544.6|13550.6|13546.1|13547.5|13543.1|105
1626407400000|2021-07-16 03:50:00|13550.5|13544.5|13549.2|13546.2|13551.2|13546.7|13548.6|13544.2|143
1626407700000|2021-07-16 03:55:00|13549.1|13546.1|13548.4|13542.4|13550.5|13546.1|13547|13542.4|155
1626408000000|2021-07-16 04:00:00|13548.5|13542.5|13549.4|13543.4|13549.6|13545|13547.2|13542.4|167
1626408300000|2021-07-16 04:05:00|13549.5|13543.5|13547.4|13544.4|13551|13546.4|13547.3|13542.8|197
1626408600000|2021-07-16 04:10:00|13547.3|13544.3|13547.2|13541.2|13548.7|13544.4|13545.6|13540.8|127
1626408900000|2021-07-16 04:15:00|13547.1|13541.1|13545.7|13542.7|13547.6|13542.9|13544.4|13540|175
1626409200000|2021-07-16 04:20:00|13545.8|13542.8|13548.5|13542.5|13548.7|13544.2|13545.6|13540.9|156
1626409500000|2021-07-16 04:25:00|13547.1|13544.1|13546|13543|13549|13544.5|13545.9|13541.5|169
1626409800000|2021-07-16 04:30:00|13547.5|13541.5|13546.7|13543.7|13548.8|13544.4|13545.8|13541.3|141
1626410100000|2021-07-16 04:35:00|13546.6|13543.6|13546.3|13543.3|13548.7|13544.3|13546.2|13541.6|125
1626410400000|2021-07-16 04:40:00|13546.2|13543.2|13549.9|13543.9|13550.2|13545.8|13546.2|13541.7|143
1626410700000|2021-07-16 04:45:00|13550|13544|13547.4|13544.4|13550|13545.5|13546.7|13542.4|206
1626411000000|2021-07-16 04:50:00|13547.5|13544.5|13545.7|13542.7|13549.6|13545.1|13545.7|13541.2|180
1626411300000|2021-07-16 04:55:00|13545.8|13542.8|13545.8|13542.8|13548.2|13543.7|13545.5|13540.9|148
1626411600000|2021-07-16 05:00:00|13545.7|13542.7|13546.6|13540.6|13547.2|13543|13544.5|13540|275
1626411900000|2021-07-16 05:05:00|13545.1|13542.1|13545.3|13542.3|13547.4|13542.9|13544.8|13540.4|190
1626412200000|2021-07-16 05:10:00|13545.4|13542.4|13548.6|13545.6|13550.7|13546.2|13545|13540.6|206
1626412500000|2021-07-16 05:15:00|13548.7|13545.7|13549.8|13546.8|13551.5|13547|13548.3|13543.8|137
1626412800000|2021-07-16 05:20:00|13549.7|13546.7|13551.9|13548.9|13553.4|13548.9|13549.7|13545.4|134
1626413100000|2021-07-16 05:25:00|13551.8|13548.8|13552.2|13549.2|13554.2|13549.8|13551.4|13546.9|130
1626413400000|2021-07-16 05:30:00|13552.1|13549.1|13551.4|13545.4|13553.7|13549.3|13549.9|13545.2|131
1626413700000|2021-07-16 05:35:00|13551.3|13545.3|13547|13544|13551.5|13546.9|13547|13542.6|223
1626414000000|2021-07-16 05:40:00|13547.1|13544.1|13548.1|13542.1|13548.8|13544.2|13546.2|13541.5|184
1626414300000|2021-07-16 05:45:00|13548.2|13542.2|13548.9|13542.9|13549|13544.3|13546.1|13541.5|146
1626414600000|2021-07-16 05:50:00|13548.8|13542.8|13547.5|13544.5|13549.5|13544.8|13546.2|13541.8|236
1626414900000|2021-07-16 05:55:00|13547.6|13544.6|13550|13544|13551.1|13546.2|13547.4|13542.7|211
1626415200000|2021-07-16 06:00:00|13550.2|13544.2|13553.3|13547.3|13554.5|13549.4|13548.8|13544.2|310
1626415500000|2021-07-16 06:05:00|13553.2|13547.2|13553|13547|13554.2|13549.8|13549|13544.6|278
1626415800000|2021-07-16 06:10:00|13553.1|13547.1|13552.7|13546.7|13553.3|13548.8|13550.4|13546.1|149
1626416100000|2021-07-16 06:15:00|13552.6|13546.6|13550.4|13547.4|13552.9|13548.2|13547.6|13543|241
1626416400000|2021-07-16 06:20:00|13550.3|13547.3|13548.6|13545.6|13552.5|13547.8|13548.2|13543.7|201
1626416700000|2021-07-16 06:25:00|13548.5|13545.5|13548|13542|13549.6|13545.6|13545.4|13541.1|175
1626417000000|2021-07-16 06:30:00|13548.1|13542.1|13546.2|13543.2|13548.3|13543.9|13546.2|13541.7|144
1626417300000|2021-07-16 06:35:00|13547.6|13541.6|13546.9|13543.9|13548.6|13544.3|13546|13541.6|120
1626417600000|2021-07-16 06:40:00|13546.8|13543.8|13547|13541|13548.3|13543.9|13545.3|13540.8|187
1626417900000|2021-07-16 06:45:00|13546.8|13540.8|13548.2|13545.2|13550.4|13545.9|13545.2|13540.7|217
1626418200000|2021-07-16 06:50:00|13549.7|13543.7|13548.5|13542.5|13552.1|13547.5|13547.7|13542.5|243
1626418500000|2021-07-16 06:55:00|13548.6|13542.6|13546|13543|13549.2|13544.7|13546|13541.5|123
1626418800000|2021-07-16 07:00:00|13545.9|13542.9|13547.5|13544.5|13550.1|13545.7|13545.9|13541.3|286
1626419100000|2021-07-16 07:05:00|13549|13543|13545|13539|13549.6|13545.2|13542.5|13538.5|250
1626419400000|2021-07-16 07:10:00|13545.1|13539.1|13547.9|13541.9|13548.5|13542.7|13543.6|13538.9|308
1626419700000|2021-07-16 07:15:00|13548|13542|13548.1|13545.1|13550.5|13546.1|13547|13542|238
1626420000000|2021-07-16 07:20:00|13548|13545|13547.2|13544.2|13549.2|13545.2|13546.2|13541.9|176
1626420300000|2021-07-16 07:25:00|13547.3|13544.3|13548.1|13545.1|13549.6|13545.2|13547|13542.7|162
1626420600000|2021-07-16 07:30:00|13548|13545|13553.2|13547.2|13555.5|13551.1|13547.9|13544.6|289
1626420900000|2021-07-16 07:35:00|13553.3|13547.3|13553.7|13550.7|13555.2|13550.8|13552.5|13547.2|239
1626421200000|2021-07-16 07:40:00|13553.9|13550.9|13556.2|13550.2|13556.7|13551.9|13553.5|13549.2|207
1626421500000|2021-07-16 07:45:00|13556.5|13550.5|13551.5|13548.5|13557.3|13552.7|13550.7|13545.9|213
1626421800000|2021-07-16 07:50:00|13553|13547|13556.4|13550.4|13556.6|13552.1|13551.6|13546.9|170
1626422100000|2021-07-16 07:55:00|13556.5|13550.5|13555.4|13549.4|13556.6|13552.1|13553.4|13548.5|288
1626422400000|2021-07-16 08:00:00|13555.5|13549.5|13557.8|13551.8|13558.7|13554|13553.2|13548.6|315
1626422700000|2021-07-16 08:05:00|13557.9|13551.9|13553.7|13550.7|13557.9|13553.3|13553.5|13548.7|264
1626423000000|2021-07-16 08:10:00|13553.8|13550.8|13552|13546|13554.8|13550.8|13550.4|13545.9|249
1626423300000|2021-07-16 08:15:00|13551.9|13545.9|13549.3|13546.3|13553.2|13548.8|13548.5|13544|268
1626423600000|2021-07-16 08:20:00|13549.4|13546.4|13549.7|13543.7|13551.2|13546.7|13548.3|13543.7|173
1626423900000|2021-07-16 08:25:00|13549.6|13543.6|13546.9|13540.9|13550.3|13545.6|13545.3|13540.8|236
1626424200000|2021-07-16 08:30:00|13545.4|13542.4|13545.5|13542.5|13549.2|13544.8|13544.5|13540|290
1626424500000|2021-07-16 08:35:00|13545.4|13542.4|13545.6|13542.6|13548.5|13544.5|13544.9|13540.5|279
1626424800000|2021-07-16 08:40:00|13547.1|13541.1|13542.3|13539.3|13547.1|13542.8|13542.1|13537.5|234
1626425100000|2021-07-16 08:45:00|13542.4|13539.4|13540|13534|13543.7|13539.4|13539.5|13534|346
1626425400000|2021-07-16 08:50:00|13540.1|13534.1|13540.8|13534.8|13542.2|13537.4|13539|13534.1|267
1626425700000|2021-07-16 08:55:00|13540.9|13534.9|13538.1|13532.1|13541.2|13536.7|13536.8|13532.1|209
1626426000000|2021-07-16 09:00:00|13536.7|13533.7|13543.3|13537.3|13543.4|13537.4|13536.6|13532.2|278
1626426300000|2021-07-16 09:05:00|13543.2|13537.2|13545.3|13539.3|13545.5|13540.7|13542.1|13536.1|230
1626426600000|2021-07-16 09:10:00|13545.2|13539.2|13541.8|13535.8|13545.4|13540.9|13541.6|13535.6|228
1626426900000|2021-07-16 09:15:00|13541.7|13535.7|13538.6|13532.6|13541.8|13535.9|13536.1|13530.6|350
1626427200000|2021-07-16 09:20:00|13538.9|13532.9|13538|13532|13539.2|13533.9|13534.7|13528.7|314
1626427500000|2021-07-16 09:25:00|13538.2|13532.2|13534.7|13531.7|13538.4|13532.4|13532.7|13528.1|276
1626427800000|2021-07-16 09:30:00|13536.2|13530.2|13537.7|13531.7|13537.9|13533.5|13534.7|13529.4|213
1626428100000|2021-07-16 09:35:00|13537.8|13531.8|13535.8|13529.8|13538.5|13534|13533.1|13528.6|188
1626428400000|2021-07-16 09:40:00|13536|13530|13538.4|13532.4|13539.7|13535|13534.3|13529.7|233
1626428700000|2021-07-16 09:45:00|13538.2|13532.2|13541.4|13535.4|13542.8|13537|13535.9|13531.3|404
1626429000000|2021-07-16 09:50:00|13541.2|13535.2|13544.4|13538.4|13544.7|13540.3|13538.7|13533.9|278
1626429300000|2021-07-16 09:55:00|13544.6|13538.6|13540.8|13534.8|13545|13540.5|13539.6|13534.7|297
1626429600000|2021-07-16 10:00:00|13540.9|13534.9|13542.6|13536.6|13543.4|13538.4|13539.1|13534.4|223
1626429900000|2021-07-16 10:05:00|13542.5|13536.5|13544.5|13538.5|13544.6|13538.8|13541.1|13535.9|232
1626430200000|2021-07-16 10:10:00|13544.4|13538.4|13545.6|13539.6|13546.7|13541.2|13542.6|13537.6|201
1626430500000|2021-07-16 10:15:00|13545.7|13539.7|13548.4|13542.4|13548.6|13543.9|13545.2|13539.7|263
1626430800000|2021-07-16 10:20:00|13548.3|13542.3|13551.2|13545.2|13551.3|13546.7|13546.6|13542|214
1626431100000|2021-07-16 10:25:00|13551.3|13545.3|13551.5|13545.5|13551.6|13547|13547.2|13542.3|223
1626431400000|2021-07-16 10:30:00|13550|13547|13552.6|13546.6|13554.3|13549.4|13549.7|13545.2|219
1626431700000|2021-07-16 10:35:00|13553|13547|13550.6|13544.6|13553.1|13548.7|13548.8|13544.2|208
1626432000000|2021-07-16 10:40:00|13550.5|13544.5|13550.7|13544.7|13552.4|13547.9|13548.8|13544.1|230
1626432300000|2021-07-16 10:45:00|13550.8|13544.8|13550|13547|13552.1|13547.8|13549|13544.4|216
1626432600000|2021-07-16 10:50:00|13549.9|13546.9|13550.8|13547.8|13551.5|13547.9|13549.4|13545.1|133
1626432900000|2021-07-16 10:55:00|13550.7|13547.7|13551.9|13545.9|13554|13549.5|13550.5|13545.8|188
1626433200000|2021-07-16 11:00:00|13552|13546|13552.7|13549.7|13554.6|13550.2|13549.7|13545.2|262
1626433500000|2021-07-16 11:05:00|13552.5|13549.5|13553.6|13550.6|13555.5|13550.8|13552.2|13547.8|203
1626433800000|2021-07-16 11:10:00|13553.7|13550.7|13554.9|13551.9|13556.6|13552.2|13553.6|13549.5|121
1626434100000|2021-07-16 11:15:00|13555|13552|13555|13549|13557.2|13552.8|13553.3|13548.5|150
1626434400000|2021-07-16 11:20:00|13553.4|13550.4|13554.9|13551.9|13557.1|13552.7|13553.4|13549|216
1626434700000|2021-07-16 11:25:00|13556.4|13550.4|13555.2|13549.2|13556.4|13551.8|13553.2|13548.4|174
1626435000000|2021-07-16 11:30:00|13555.1|13549.1|13556|13550|13556.1|13551.7|13553|13548.3|200
1626435300000|2021-07-16 11:35:00|13556.1|13550.1|13556.7|13550.7|13557.3|13552.8|13554.3|13549.8|140
1626435600000|2021-07-16 11:40:00|13556.6|13550.6|13556.7|13553.7|13558.6|13554.2|13555.3|13550.6|207
1626435900000|2021-07-16 11:45:00|13556.8|13553.8|13558.2|13555.2|13559.9|13555.7|13556.8|13552.4|225
1626436200000|2021-07-16 11:50:00|13558|13555|13560|13554|13560.6|13556.2|13557.8|13553.4|191
1626436500000|2021-07-16 11:55:00|13558.6|13555.6|13561.1|13555.1|13561.5|13557.1|13558.2|13553.7|237
1626436800000|2021-07-16 12:00:00|13561|13555|13559.6|13553.6|13561|13555.5|13557.9|13553.1|234
1626437100000|2021-07-16 12:05:00|13559.7|13553.7|13558.6|13555.6|13561.6|13557|13558.5|13553.6|174
1626437400000|2021-07-16 12:10:00|13558.5|13555.5|13554.3|13548.3|13560.1|13555.7|13554.3|13548.3|187
1626437700000|2021-07-16 12:15:00|13554.2|13548.2|13556|13550|13557.7|13552.8|13552.7|13548|153
1626438000000|2021-07-16 12:20:00|13555.7|13549.7|13554.5|13551.5|13556.4|13552|13553.4|13548.8|273
1626438300000|2021-07-16 12:25:00|13554.4|13551.4|13555.2|13549.2|13555.8|13551.5|13553.7|13548.7|134
1626438600000|2021-07-16 12:30:00|13555.1|13549.1|13558.2|13552.2|13560.6|13554.6|13553.4|13548.8|302
1626438900000|2021-07-16 12:35:00|13558.3|13552.3|13559.5|13553.5|13559.8|13555.4|13555.8|13550.8|404
1626439200000|2021-07-16 12:40:00|13559.4|13553.4|13557.4|13551.4|13562.7|13557.9|13555.6|13550.3|326
1626439500000|2021-07-16 12:45:00|13557.3|13551.3|13557|13551|13557.5|13552.7|13554.6|13550.1|233
1626439800000|2021-07-16 12:50:00|13555.6|13552.6|13559|13553|13559.4|13555.2|13555|13550.3|215
1626440100000|2021-07-16 12:55:00|13559.1|13553.1|13557.9|13554.9|13559.6|13555.2|13556.4|13552.3|182
1626440400000|2021-07-16 13:00:00|13558|13555|13560.8|13554.8|13562.1|13557.7|13557.6|13553.3|211
1626440700000|2021-07-16 13:05:00|13560.7|13554.7|13559.1|13556.1|13560.9|13556.5|13557.4|13553|190
1626441000000|2021-07-16 13:10:00|13559|13556|13556.9|13553.9|13560.7|13556.2|13556.8|13552.7|123
1626441300000|2021-07-16 13:15:00|13556.8|13553.8|13552.3|13549.3|13558.1|13553.9|13551.7|13547.2|234
1626441600000|2021-07-16 13:20:00|13552.4|13549.4|13555.2|13549.2|13556.3|13551.7|13552.3|13548.5|230
1626441900000|2021-07-16 13:25:00|13555|13549|13554.2|13551.2|13557.7|13553.2|13552.7|13548.2|240
1626442200000|2021-07-16 13:30:00|13554.3|13551.3|13554.5|13548.5|13556.4|13551.7|13552.1|13547.7|345
1626442500000|2021-07-16 13:35:00|13553.1|13550.1|13554.5|13551.5|13557.4|13553|13553.1|13548.7|212
1626442800000|2021-07-16 13:40:00|13554.6|13551.6|13560.7|13557.7|13562.4|13557.9|13554.5|13550.4|231
1626443100000|2021-07-16 13:45:00|13560.8|13557.8|13565.5|13559.5|13566.9|13562.3|13560.6|13556|356
1626443400000|2021-07-16 13:50:00|13565.6|13559.6|13561.8|13558.8|13567.2|13562.6|13560.5|13555.9|386
1626443700000|2021-07-16 13:55:00|13561.9|13558.9|13561.9|13555.9|13562.6|13558.9|13557.8|13553.2|202
1626444000000|2021-07-16 14:00:00|13562.1|13556.1|13559.9|13556.9|13562.8|13558.1|13559.9|13555.4|170
1626444300000|2021-07-16 14:05:00|13559.8|13556.8|13563.8|13560.8|13565.5|13561|13559.5|13554.7|518
1626444600000|2021-07-16 14:10:00|13564.9|13558.9|13568.8|13562.8|13569.7|13565.2|13563.4|13558.7|416
1626444900000|2021-07-16 14:15:00|13569.1|13563.1|13568|13562|13569.6|13565.1|13565.4|13560.9|281
1626445200000|2021-07-16 14:20:00|13568.2|13562.2|13569.6|13566.6|13571.4|13566.7|13567.2|13562|264
1626445500000|2021-07-16 14:25:00|13569.1|13566.1|13568.1|13562.1|13571.4|13566.6|13567.2|13561.8|269
1626445800000|2021-07-16 14:30:00|13568.4|13562.4|13564.3|13558.3|13568.8|13564.2|13560.7|13555.9|332
1626446100000|2021-07-16 14:35:00|13564.4|13558.4|13569.1|13563.1|13570.2|13564.8|13564.4|13558.4|328
1626446400000|2021-07-16 14:40:00|13569.2|13563.2|13569.5|13566.5|13571.1|13566.7|13567.5|13562.6|350
1626446700000|2021-07-16 14:45:00|13569.4|13566.4|13574.3|13568.3|13574.5|13569.1|13569.1|13564.7|355
1626447000000|2021-07-16 14:50:00|13574.2|13568.2|13567.9|13561.9|13574.2|13569|13565.4|13559.4|291
1626447300000|2021-07-16 14:55:00|13568|13562|13565.2|13559.2|13568.2|13563.4|13563.9|13559.2|257
1626447600000|2021-07-16 15:00:00|13565.3|13559.3|13567.9|13561.9|13568.1|13562.2|13563.2|13558.6|306
1626447900000|2021-07-16 15:05:00|13567.8|13561.8|13564.2|13558.2|13567.9|13562.7|13562.6|13557.7|233
1626448200000|2021-07-16 15:10:00|13564.1|13558.1|13567.1|13561.1|13567.3|13562.6|13562.5|13558|195
1626448500000|2021-07-16 15:15:00|13567|13561|13565.8|13559.8|13570.3|13564.7|13565.4|13559.8|240
1626448800000|2021-07-16 15:20:00|13565.9|13559.9|13566|13560|13566.4|13561.1|13564.1|13559.3|140
1626449100000|2021-07-16 15:25:00|13566.1|13560.1|13566.2|13560.2|13566.2|13561.1|13563.1|13558.6|139
1626449400000|2021-07-16 15:30:00|13566.3|13560.3|13564.5|13558.5|13568.1|13562.1|13564.5|13558.5|235
1626449700000|2021-07-16 15:35:00|13564.6|13558.6|13565.7|13559.7|13565.8|13560.6|13563.1|13558.6|134
1626450000000|2021-07-16 15:40:00|13565.8|13559.8|13566.7|13560.7|13567|13562.5|13565|13559.7|140
1626450300000|2021-07-16 15:45:00|13566.6|13560.6|13566|13560|13568.5|13563.6|13565.1|13559.7|182
1626450600000|2021-07-16 15:50:00|13566.1|13560.1|13563.8|13557.8|13566.1|13560.4|13561.9|13557.5|121
1626450900000|2021-07-16 15:55:00|13563.7|13557.7|13564.7|13558.7|13564.8|13560.3|13562|13557.4|154
1626451200000|2021-07-16 16:00:00|13564.6|13558.6|13562.3|13559.3|13565|13560.3|13562.2|13557.7|157
1626451500000|2021-07-16 16:05:00|13562.2|13559.2|13562.1|13559.1|13563.7|13559.4|13562|13557.5|102
1626451800000|2021-07-16 16:10:00|13562.2|13559.2|13562.7|13556.7|13563.2|13559.2|13561.2|13556.7|142
1626452100000|2021-07-16 16:15:00|13562.6|13556.6|13558.6|13552.6|13562.9|13558.3|13556.9|13552.4|216
1626452400000|2021-07-16 16:20:00|13558.5|13552.5|13559.9|13553.9|13560.2|13554.4|13556.9|13552.4|168
1626452700000|2021-07-16 16:25:00|13559.8|13553.8|13561.1|13555.1|13561.5|13555.5|13558.1|13553.6|203
1626453000000|2021-07-16 16:30:00|13561|13555|13559.7|13553.7|13562.4|13556.8|13558.9|13553.6|197
1626453300000|2021-07-16 16:35:00|13559.6|13553.6|13561.9|13555.9|13562.1|13557|13558.5|13553.6|169
1626453600000|2021-07-16 16:40:00|13561.8|13555.8|13563.6|13557.6|13564.5|13559.8|13560.3|13555.7|193
1626453900000|2021-07-16 16:45:00|13563.5|13557.5|13564|13558|13565.1|13560.4|13561.5|13556.8|221
1626454200000|2021-07-16 16:50:00|13564.1|13558.1|13561.8|13555.8|13564.4|13559.2|13560.2|13555.3|228
1626454500000|2021-07-16 16:55:00|13561.7|13555.7|13560.4|13554.4|13561.7|13556.6|13558.3|13553.4|207
1626454800000|2021-07-16 17:00:00|13560.2|13554.2|13558.7|13552.7|13560.4|13555.8|13558.3|13552.6|182
1626455100000|2021-07-16 17:05:00|13558.8|13552.8|13559|13553|13559.3|13554.3|13556.7|13552.1|157
1626455400000|2021-07-16 17:10:00|13558.9|13552.9|13558.1|13552.1|13559.7|13555|13557.8|13552.1|145
1626455700000|2021-07-16 17:15:00|13558.2|13552.2|13555.9|13549.9|13558.3|13553.7|13554.4|13549.8|169
1626456000000|2021-07-16 17:20:00|13556|13550|13556.7|13553.7|13558.3|13553.8|13555.2|13549.7|142
1626456300000|2021-07-16 17:25:00|13556.6|13553.6|13558.2|13555.2|13559.7|13555.2|13556.6|13552|156
1626456600000|2021-07-16 17:30:00|13558.1|13555.1|13558.5|13552.5|13559.9|13555.5|13557.1|13552.2|187
1626456900000|2021-07-16 17:35:00|13558.6|13552.6|13559.3|13553.3|13559.3|13554.5|13555.9|13550.5|242
1626457200000|2021-07-16 17:40:00|13559.2|13553.2|13561.4|13555.4|13562.2|13556.7|13557.6|13553.1|186
1626457500000|2021-07-16 17:45:00|13561.3|13555.3|13563.6|13557.6|13563.6|13557.6|13559.9|13555.1|176
1626457800000|2021-07-16 17:50:00|13563.5|13557.5|13564.5|13558.5|13564.6|13560|13562.4|13557.5|170
1626458100000|2021-07-16 17:55:00|13564.4|13558.4|13564.5|13558.5|13565.2|13560.2|13563.1|13558.2|153
1626458400000|2021-07-16 18:00:00|13564.6|13558.6|13565|13559|13566|13560.6|13563.5|13558.6|240
1626458700000|2021-07-16 18:05:00|13564.9|13558.9|13563.8|13557.8|13565.1|13560.2|13561.5|13556.5|216
1626459000000|2021-07-16 18:10:00|13563.9|13557.9|13565.2|13559.2|13565.4|13559.4|13562.2|13557.6|159
1626459300000|2021-07-16 18:15:00|13565.1|13559.1|13568.1|13562.1|13568.3|13562.3|13564.6|13558.6|180
1626459600000|2021-07-16 18:20:00|13568|13562|13568.4|13562.4|13569|13563.9|13566.7|13561.2|168
1626459900000|2021-07-16 18:25:00|13568.3|13562.3|13570|13564|13570.1|13565.4|13566.8|13562.3|207
1626460200000|2021-07-16 18:30:00|13570.1|13564.1|13568.8|13562.8|13571.1|13566.5|13568.2|13562.8|202
1626460500000|2021-07-16 18:35:00|13568.9|13562.9|13568.8|13562.8|13569.2|13564.6|13567.2|13562.5|118
1626460800000|2021-07-16 18:40:00|13568.7|13562.7|13566.3|13560.3|13568.7|13564.2|13564.7|13559.8|227
1626461100000|2021-07-16 18:45:00|13564.8|13561.8|13565.6|13559.6|13567.1|13562.1|13564.1|13559.5|198
1626461400000|2021-07-16 18:50:00|13565.3|13559.3|13565.2|13559.2|13565.9|13561.2|13562.8|13558.2|171
1626461700000|2021-07-16 18:55:00|13565.3|13559.3|13568.3|13562.3|13568.3|13562.3|13564|13558|263
1626462000000|2021-07-16 19:00:00|13568.2|13562.2|13570.5|13564.5|13570.7|13564.7|13568.1|13562.1|140
1626462300000|2021-07-16 19:05:00|13569|13566|13570.7|13564.7|13571.3|13566|13569|13564.5|141
1626462600000|2021-07-16 19:10:00|13570.6|13564.6|13573.1|13567.1|13573.3|13567.3|13570.6|13564.6|147
1626462900000|2021-07-16 19:15:00|13573.2|13567.2|13572.9|13566.9|13573.3|13568.6|13571.5|13566.7|107
1626463200000|2021-07-16 19:20:00|13572.8|13566.8|13572.8|13566.8|13574.2|13568.4|13571.4|13566.6|164
1626463500000|2021-07-16 19:25:00|13572.9|13566.9|13573.5|13567.5|13573.9|13569|13571.9|13566.7|149
1626463800000|2021-07-16 19:30:00|13573.6|13567.6|13573|13567|13573.6|13567.6|13572.7|13566.7|115
1626464100000|2021-07-16 19:35:00|13573.1|13567.1|13573.2|13567.2|13573.6|13567.6|13572.5|13566.5|129
1626464400000|2021-07-16 19:40:00|13573.1|13567.1|13576|13570|13576.2|13570.2|13573.1|13567.1|155
1626464700000|2021-07-16 19:45:00|13576.1|13570.1|13576.2|13570.2|13576.4|13570.4|13575.7|13569.7|121
1626465000000|2021-07-16 19:50:00|13576.1|13570.1|13575.2|13569.2|13576.4|13570.6|13573.6|13568.7|132
1626465300000|2021-07-16 19:55:00|13575|13569|13573.1|13567.1|13575.2|13570.6|13572.4|13566.4|129
1626465600000|2021-07-16 20:00:00|13573.3|13567.3|13575.3|13569.3|13575.5|13569.5|13573.2|13567.2|197
1626465900000|2021-07-16 20:05:00|13575.4|13569.4|13577.2|13571.2|13577.4|13571.4|13575|13569|117
1626466200000|2021-07-16 20:10:00|13577.1|13571.1|13576.2|13570.2|13577.2|13571.8|13574.4|13569.9|90
1626466500000|2021-07-16 20:15:00|13576.1|13570.1|13576.3|13570.3|13576.7|13571.8|13574.6|13569.9|93
1626466800000|2021-07-16 20:20:00|13574.7|13571.7|13576.7|13570.7|13577.1|13571.7|13574.7|13570.1|106
1626467100000|2021-07-16 20:25:00|13576.6|13570.6|13575.4|13569.4|13576.8|13570.8|13574.9|13568.9|143
1626467400000|2021-07-16 20:30:00|13575.1|13569.1|13575.4|13569.4|13575.8|13569.8|13574.5|13568.5|114
1626467700000|2021-07-16 20:35:00|13575.5|13569.5|13574|13568|13575.5|13569.5|13572.8|13566.8|142
1626468000000|2021-07-16 20:40:00|13573.6|13567.6|13573.8|13567.8|13575.2|13568.3|13572.9|13566|146
1626468300000|2021-07-16 20:45:00|13573.6|13567.6|13573.7|13567.7|13576.4|13568|13572.9|13565.6|81
1626468600000|2021-07-16 20:50:00|13573.6|13567.6|13570.1|13564.1|13577.6|13569.4|13566.6|13551.6|327
1626468900000|2021-07-16 20:55:00|13570.3|13564.3|13579.5|13564.5|13579.5|13570.2|13567.2|13556.1|226
1626638400000|2021-07-18 20:00:00|13575.5|13555.6|13576|13555|13576.4|13555.6|13575.4|13555|6
1626638700000|2021-07-18 20:05:00|13575.9|13554.9|13576|13555|13578.1|13557.1|13575.9|13554.9|7
1626639000000|2021-07-18 20:10:00|13577|13556|13584.3|13563.3|13584.3|13563.3|13576|13555|3
1626639300000|2021-07-18 20:15:00|13576|13555|13576|13555|13576|13555|13576|13555|1
1626639600000|2021-07-18 20:20:00|13575.9|13554.9|13576|13555|13578.1|13557.1|13575.9|13554.9|9
1626639900000|2021-07-18 20:25:00|13584.3|13563.3|13584.3|13563.3|13584.3|13563.3|13584.3|13563.3|1
1626640200000|2021-07-18 20:30:00|13576|13555|13576|13555|13584.3|13563.3|13575.1|13554.1|7
1626640500000|2021-07-18 20:35:00|13575.9|13554.9|13576|13555|13578.1|13557.1|13575.9|13554.9|5
1626640800000|2021-07-18 20:40:00|13575.9|13554.9|13576|13555|13576|13555|13575.9|13554.9|10
1626641100000|2021-07-18 20:45:00|13575.9|13554.9|13576|13555|13576|13555|13575.1|13554.1|4
1626641400000|2021-07-18 20:50:00|13575.9|13554.9|13584.3|13563.3|13584.3|13563.3|13575.9|13554.9|7
1626641700000|2021-07-18 20:55:00|13576|13555|13575.5|13555.6|13584.3|13563.3|13575.5|13555|10
1626642000000|2021-07-18 21:00:00|13577|13556|13584.8|13563.8|13586.1|13565.1|13576.5|13555.5|33
1626642300000|2021-07-18 21:05:00|13585.1|13564.1|13583.6|13562.6|13585.5|13564.5|13575.4|13554.4|49
1626642600000|2021-07-18 21:10:00|13577.6|13556.6|13576.7|13555.7|13585.9|13564.9|13574.1|13553.1|49
1626642900000|2021-07-18 21:15:00|13575.6|13554.6|13576.4|13555.4|13578.4|13557.4|13573.7|13552.7|71
1626643200000|2021-07-18 21:20:00|13576.5|13555.5|13574.1|13553.1|13580.1|13559.1|13573.7|13552.7|60
1626643500000|2021-07-18 21:25:00|13581.2|13560.2|13574.1|13553.1|13581.2|13560.2|13574|13553|63
1626643800000|2021-07-18 21:30:00|13574.2|13553.2|13574.4|13553.4|13581.1|13560.1|13574.2|13553.2|66
1626644100000|2021-07-18 21:35:00|13574.2|13553.2|13574.7|13553.7|13577.7|13556.8|13574.1|13553.1|52
1626644400000|2021-07-18 21:40:00|13574.8|13553.8|13576.2|13555.2|13577.7|13556.9|13574.2|13553.2|60
1626644700000|2021-07-18 21:45:00|13575.3|13554.3|13575.9|13554.9|13577.2|13556.2|13574.5|13553.5|39
1626645000000|2021-07-18 21:50:00|13574.9|13553.9|13576.4|13555.4|13577.8|13556.9|13574.7|13553.7|51
1626645300000|2021-07-18 21:55:00|13576.2|13555.2|13575.1|13554.1|13577.4|13556.4|13574.6|13553.6|47
1626645600000|2021-07-18 22:00:00|13575.3|13554.3|13572.9|13557.9|13576.2|13560.9|13572|13554|184
1626645900000|2021-07-18 22:05:00|13573.5|13560.6|13572.3|13557.3|13574.2|13560.6|13571.2|13556.2|117
1626646200000|2021-07-18 22:10:00|13572.2|13557.2|13572|13560|13572.9|13560.2|13571.2|13556.2|82
1626646500000|2021-07-18 22:15:00|13572.1|13556.2|13571.4|13556.4|13573.2|13560.9|13571.2|13556.2|98
1626646800000|2021-07-18 22:20:00|13572.6|13559|13571.4|13556.4|13573.6|13560.9|13570.3|13556.3|93
1626647100000|2021-07-18 22:25:00|13572.5|13557.5|13572|13557|13573.6|13558.6|13571.2|13556.2|77
1626647400000|2021-07-18 22:30:00|13571.9|13556.9|13571.6|13556.6|13573.1|13558.4|13571.2|13556.2|84
1626647700000|2021-07-18 22:35:00|13572.2|13557.9|13571.6|13556.6|13573.7|13558.8|13570.2|13555.8|88
1626648000000|2021-07-18 22:40:00|13571.4|13556.4|13571.8|13556.8|13573.2|13558.8|13571.1|13556.1|80
1626648300000|2021-07-18 22:45:00|13571.3|13556.3|13572.4|13557.4|13573.6|13558.6|13571.3|13556.3|94
1626648600000|2021-07-18 22:50:00|13572.5|13557.5|13572.1|13557.1|13573.9|13558.9|13570.8|13556.4|104
1626648900000|2021-07-18 22:55:00|13572.2|13557.2|13571.4|13556.4|13573.5|13558.5|13571.3|13556.3|104
1626649200000|2021-07-18 23:00:00|13570.9|13556.9|13569.9|13563.9|13573.2|13566.9|13568.6|13556.2|300
1626649500000|2021-07-18 23:05:00|13569.8|13563.8|13570.2|13564.2|13571.3|13564.4|13569.2|13563|134
1626649800000|2021-07-18 23:10:00|13570.3|13564.3|13570.2|13564.2|13570.4|13564.4|13569.6|13563.6|91
1626650100000|2021-07-18 23:15:00|13570.1|13564.1|13569.9|13563.9|13570.6|13564.6|13569|13563|85
1626650400000|2021-07-18 23:20:00|13570|13564|13570.3|13564.3|13571.2|13565.2|13569.8|13563.8|149
1626650700000|2021-07-18 23:25:00|13569.8|13563.8|13570.1|13564.1|13570.6|13564.6|13569.5|13563.5|84
1626651000000|2021-07-18 23:30:00|13570.3|13564.3|13572.6|13566.6|13573.1|13567.1|13570|13564|131
1626651300000|2021-07-18 23:35:00|13572.7|13566.7|13572|13566|13573.2|13567.2|13571.4|13565.4|143
1626651600000|2021-07-18 23:40:00|13571.9|13565.9|13570.4|13564.4|13572.1|13566.1|13570.3|13564.3|145
1626651900000|2021-07-18 23:45:00|13570.9|13564.9|13570.8|13564.8|13571.4|13565.4|13570.5|13564.5|100
1626652200000|2021-07-18 23:50:00|13571|13565|13569.9|13563.9|13571|13565.6|13568.5|13563.7|90
1626652500000|2021-07-18 23:55:00|13569.8|13563.8|13570.7|13564.7|13571|13566.1|13568.4|13563.8|87
1626652800000|2021-07-19 00:00:00|13570.9|13564.9|13573.3|13567.3|13573.5|13568.8|13570.6|13564.7|250
1626653100000|2021-07-19 00:05:00|13573.2|13567.2|13574.6|13568.6|13575.4|13570.9|13570.7|13565.8|222
1626653400000|2021-07-19 00:10:00|13573|13570|13576.7|13570.7|13576.8|13572.2|13573|13568.5|197
1626653700000|2021-07-19 00:15:00|13576.6|13570.6|13579|13576|13580.7|13576.3|13573.1|13568.7|287
1626654000000|2021-07-19 00:20:00|13579.1|13576.1|13580.9|13577.9|13584.5|13578.5|13578.8|13574.1|232
1626654300000|2021-07-19 00:25:00|13580.6|13577.6|13581.1|13575.1|13582.5|13577.9|13577.1|13572.4|218
1626654600000|2021-07-19 00:30:00|13581.2|13575.2|13583.8|13577.8|13584.5|13580|13580.1|13575.2|219
1626654900000|2021-07-19 00:35:00|13583.9|13577.9|13585.4|13579.4|13585.4|13580.9|13581.8|13577.2|165
1626655200000|2021-07-19 00:40:00|13585.5|13579.5|13587.9|13581.9|13589.8|13585.3|13583.6|13578.6|222
1626655500000|2021-07-19 00:45:00|13587.8|13581.8|13590.1|13584.1|13591.1|13585.8|13586.7|13581.8|282
1626655800000|2021-07-19 00:50:00|13590.2|13584.2|13587.7|13584.7|13592.5|13587.3|13587.4|13583|257
1626656100000|2021-07-19 00:55:00|13587.6|13584.6|13588|13582|13590.3|13586.1|13586|13581.5|190
1626656400000|2021-07-19 01:00:00|13588.1|13582.1|13584.8|13578.8|13589.4|13584.8|13583|13578.4|239
1626656700000|2021-07-19 01:05:00|13584.7|13578.7|13583.1|13580.1|13586|13581.5|13582.1|13577.5|209
1626657000000|2021-07-19 01:10:00|13583|13580|13584.6|13578.6|13586.3|13582.1|13583|13578.6|167
1626657300000|2021-07-19 01:15:00|13584.5|13578.5|13581.3|13575.3|13584.5|13578.5|13579.6|13575.1|190
1626657600000|2021-07-19 01:20:00|13581.2|13575.2|13579.8|13576.8|13581.9|13577.4|13579.6|13575.1|161
1626657900000|2021-07-19 01:25:00|13579.7|13576.7|13580.5|13577.5|13582.6|13578.1|13579.6|13575.2|188
1626658200000|2021-07-19 01:30:00|13580.6|13577.6|13582|13579|13583.5|13579.1|13579.8|13575.4|208
1626658500000|2021-07-19 01:35:00|13581.9|13578.9|13584.1|13581.1|13586.4|13581.9|13581.8|13577.5|217
1626658800000|2021-07-19 01:40:00|13584|13581|13586.5|13583.5|13588.1|13583.6|13583.1|13578.6|206
1626659100000|2021-07-19 01:45:00|13586.3|13583.3|13588.8|13582.8|13591.9|13587.5|13586.3|13582.1|330
1626659400000|2021-07-19 01:50:00|13588.7|13582.7|13587.5|13581.5|13589.5|13585|13584|13579.6|227
1626659700000|2021-07-19 01:55:00|13587.7|13581.7|13586.8|13583.8|13588.4|13584|13586|13581.4|118
1626660000000|2021-07-19 02:00:00|13586.7|13583.7|13585.2|13582.2|13589.1|13584.6|13585|13580.4|175
1626660300000|2021-07-19 02:05:00|13585.3|13582.3|13586.5|13580.5|13587.9|13583.5|13584.2|13579.6|185
1626660600000|2021-07-19 02:10:00|13586.6|13580.6|13585.2|13579.2|13587.2|13582.5|13583.3|13578.8|148
1626660900000|2021-07-19 02:15:00|13585.3|13579.3|13586.7|13580.7|13587.1|13582.5|13583.3|13579|221
1626661200000|2021-07-19 02:20:00|13586.8|13580.8|13586.8|13580.8|13587.2|13583|13585|13580.4|159
1626661500000|2021-07-19 02:25:00|13586.9|13580.9|13587.5|13581.5|13587.5|13582.9|13585.2|13580.6|170
1626661800000|2021-07-19 02:30:00|13587.4|13581.4|13583.7|13580.7|13587.6|13583|13583.3|13578.8|143
1626662100000|2021-07-19 02:35:00|13583.8|13580.8|13583.9|13577.9|13585.3|13580.9|13582.4|13577.8|174
1626662400000|2021-07-19 02:40:00|13584|13578|13584.4|13578.4|13584.9|13580.3|13581.7|13577.1|200
1626662700000|2021-07-19 02:45:00|13584.3|13578.3|13584.9|13578.9|13586.1|13581.4|13583|13578.3|113
1626663000000|2021-07-19 02:50:00|13584.8|13578.8|13582.5|13579.5|13584.9|13580.4|13582.1|13577.6|171
1626663300000|2021-07-19 02:55:00|13582.4|13579.4|13584.3|13578.3|13584.4|13579.7|13581.4|13576.9|143
1626663600000|2021-07-19 03:00:00|13584.2|13578.2|13583.5|13577.5|13584.5|13579.8|13582|13577.4|112
1626663900000|2021-07-19 03:05:00|13581.8|13578.8|13582.7|13579.7|13584.4|13579.9|13581.8|13577.3|130
1626664200000|2021-07-19 03:10:00|13582.8|13579.8|13582.4|13576.4|13584.7|13579.8|13581|13576.3|152
1626664500000|2021-07-19 03:15:00|13582.5|13576.5|13580.2|13577.2|13582.5|13577.9|13579.9|13575.5|71
1626664800000|2021-07-19 03:20:00|13581.9|13575.9|13583.1|13577.1|13583.4|13579|13580.2|13575.7|127
1626665100000|2021-07-19 03:25:00|13581.7|13578.7|13581.7|13575.7|13583.4|13578.9|13580.3|13575.7|136
1626665400000|2021-07-19 03:30:00|13581.8|13575.8|13581.6|13575.6|13581.8|13577.3|13579.6|13575|97
1626665700000|2021-07-19 03:35:00|13581.5|13575.5|13581.2|13578.2|13582.6|13578.2|13580.2|13575.5|169
1626666000000|2021-07-19 03:40:00|13582.8|13576.8|13580.9|13577.9|13582.9|13578.3|13580.6|13576.2|95
1626666300000|2021-07-19 03:45:00|13582.4|13576.4|13581.4|13578.4|13583.4|13578.9|13580.9|13576.3|150
1626666600000|2021-07-19 03:50:00|13581.5|13578.5|13581.4|13575.4|13583.3|13578.8|13579.8|13575.3|124
1626666900000|2021-07-19 03:55:00|13581.3|13575.3|13579.8|13576.8|13581.5|13577|13579.7|13575.2|57
1626667200000|2021-07-19 04:00:00|13579.7|13576.7|13579.9|13573.9|13580.5|13576.7|13577.1|13572.6|170
1626667500000|2021-07-19 04:05:00|13580|13574|13578.9|13572.9|13580.5|13575.9|13577.3|13572.8|151
1626667800000|2021-07-19 04:10:00|13577.6|13574.6|13577.2|13574.2|13579.2|13574.7|13577.1|13572.6|114
1626668100000|2021-07-19 04:15:00|13577.3|13574.3|13579.3|13576.3|13580.9|13576.4|13577.1|13572.7|125
1626668400000|2021-07-19 04:20:00|13579.4|13576.4|13577.8|13574.8|13580.5|13576.5|13577.8|13573.4|86
1626668700000|2021-07-19 04:25:00|13579.4|13573.4|13580.4|13574.4|13580.5|13576.2|13576.8|13572.2|159
1626669000000|2021-07-19 04:30:00|13580.5|13574.5|13581|13575|13581|13576.4|13578.9|13574.4|99
1626669300000|2021-07-19 04:35:00|13580.9|13574.9|13581.9|13575.9|13582.6|13577.7|13579|13574.3|189
1626669600000|2021-07-19 04:40:00|13581.8|13575.8|13583.7|13580.7|13585.3|13580.8|13580.8|13575.8|224
1626669900000|2021-07-19 04:45:00|13583.6|13580.6|13586.9|13580.9|13587.3|13582.6|13583.6|13579.3|184
1626670200000|2021-07-19 04:50:00|13586.8|13580.8|13584.7|13581.7|13587.1|13582.5|13584.2|13579.7|115
1626670500000|2021-07-19 04:55:00|13586.2|13580.2|13585.3|13582.3|13587.7|13583|13584.6|13580.1|108
1626670800000|2021-07-19 05:00:00|13586.8|13580.8|13585.3|13579.3|13587.2|13582.8|13583.4|13578.9|185
1626671100000|2021-07-19 05:05:00|13583.8|13580.8|13585.7|13579.7|13585.8|13581.2|13583.4|13578.5|160
1626671400000|2021-07-19 05:10:00|13585.8|13579.8|13585.8|13579.8|13586.4|13581.4|13584|13579.5|89
1626671700000|2021-07-19 05:15:00|13585.9|13579.9|13586.6|13580.6|13587.3|13582.6|13584.3|13579.7|125
1626672000000|2021-07-19 05:20:00|13585.1|13582.1|13585.1|13582.1|13586.9|13582.3|13584.9|13580.5|103
1626672300000|2021-07-19 05:25:00|13585.2|13582.2|13583.7|13580.7|13587.8|13583.3|13583.7|13579.5|149
1626672600000|2021-07-19 05:30:00|13585.1|13579.1|13583.2|13580.2|13585.2|13580.7|13583|13578.5|127
1626672900000|2021-07-19 05:35:00|13583|13580|13584.2|13581.2|13585.9|13581.3|13582.9|13579.1|146
1626673200000|2021-07-19 05:40:00|13584.3|13581.3|13588.3|13582.3|13588.4|13583.8|13584|13579.6|174
1626673500000|2021-07-19 05:45:00|13586.8|13583.8|13588.3|13582.3|13589.1|13584.6|13586.5|13581.9|136
1626673800000|2021-07-19 05:50:00|13588.4|13582.4|13583.3|13580.3|13588.4|13583.8|13583.3|13578.6|207
1626674100000|2021-07-19 05:55:00|13584.7|13578.7|13589.8|13583.8|13590.2|13585.5|13583|13578.7|316
1626674400000|2021-07-19 06:00:00|13589.4|13583.4|13589|13583|13591|13586.2|13587.1|13582.2|310
1626674700000|2021-07-19 06:05:00|13589.1|13583.1|13590.2|13584.2|13590.6|13586.1|13586.2|13581.5|241
1626675000000|2021-07-19 06:10:00|13590.3|13584.3|13590.1|13584.1|13590.6|13586|13588|13583.7|235
1626675300000|2021-07-19 06:15:00|13590|13584|13588.6|13585.6|13590.3|13585.8|13588.1|13583.6|137
1626675600000|2021-07-19 06:20:00|13588.5|13585.5|13587.2|13581.2|13590.3|13585.8|13585.7|13581.2|205
1626675900000|2021-07-19 06:25:00|13587.3|13581.3|13587.9|13584.9|13589.3|13584.9|13585.8|13580.7|297
1626676200000|2021-07-19 06:30:00|13588|13585|13588.8|13582.8|13589.9|13585.3|13587.2|13582.8|190
1626676500000|2021-07-19 06:35:00|13588.7|13582.7|13586.6|13583.6|13588.9|13584.4|13585.2|13580.7|149
1626676800000|2021-07-19 06:40:00|13586.7|13583.7|13589.5|13583.5|13589.6|13585.4|13585.9|13581.5|231
1626677100000|2021-07-19 06:45:00|13589.4|13583.4|13589.7|13586.7|13591.4|13586.9|13588|13583.4|176
1626677400000|2021-07-19 06:50:00|13589.8|13586.8|13590.4|13587.4|13593.2|13588.8|13589.6|13586.1|182
1626677700000|2021-07-19 06:55:00|13590.5|13587.5|13591.7|13588.7|13592|13588.9|13588.4|13585.4|193
1626678000000|2021-07-19 07:00:00|13591.6|13588.6|13595.8|13592.8|13596.6|13592.9|13590.8|13587.8|248
1626678300000|2021-07-19 07:05:00|13595.9|13592.9|13600|13597|13603.7|13599|13595.9|13592.4|321
1626678600000|2021-07-19 07:10:00|13599.9|13596.9|13598.2|13595.2|13604.2|13599.9|13598|13593.9|343
1626678900000|2021-07-19 07:15:00|13598.3|13595.3|13599.8|13596.8|13603|13598.3|13598.2|13594.6|363
1626679200000|2021-07-19 07:20:00|13599.7|13596.7|13600.9|13597.9|13602.7|13599.2|13598.9|13594.9|339
1626679500000|2021-07-19 07:25:00|13600.6|13597.6|13600.6|13597.6|13602.4|13598.4|13599.9|13596.4|312
1626679800000|2021-07-19 07:30:00|13600.5|13597.5|13598.1|13595.1|13602|13598.1|13597.9|13593.5|365
1626680100000|2021-07-19 07:35:00|13598|13595|13600|13597|13601.6|13597.1|13597.9|13594|310
1626680400000|2021-07-19 07:40:00|13599.9|13596.9|13597.7|13594.7|13600.5|13597.5|13597.5|13593|157
1626680700000|2021-07-19 07:45:00|13597.8|13594.8|13598.5|13592.5|13598.7|13595|13596.7|13592.3|173
1626681000000|2021-07-19 07:50:00|13598.4|13592.4|13597.3|13594.3|13600.6|13596.5|13596.8|13592.3|229
1626681300000|2021-07-19 07:55:00|13597.4|13594.4|13599.2|13596.2|13599.3|13596.3|13597.1|13593.2|218
1626681600000|2021-07-19 08:00:00|13599.5|13596.5|13597.4|13591.4|13601.7|13597.3|13596.9|13591.4|242
1626681900000|2021-07-19 08:05:00|13597.5|13591.5|13598.3|13592.3|13598.5|13593|13595.3|13590.1|204
1626682200000|2021-07-19 08:10:00|13598.4|13592.4|13596.8|13593.8|13599|13594.6|13595.7|13591.2|217
1626682500000|2021-07-19 08:15:00|13596.9|13593.9|13600.9|13594.9|13600.9|13596|13596.7|13593.1|271
1626682800000|2021-07-19 08:20:00|13601|13595|13594.4|13591.4|13601.4|13596.8|13594.1|13590.1|246
1626683100000|2021-07-19 08:25:00|13594.5|13591.5|13597|13594|13598.5|13594.6|13594.5|13590.4|175
1626683400000|2021-07-19 08:30:00|13598.1|13592.1|13600.1|13597.1|13601.6|13597.3|13596.3|13592.1|238
1626683700000|2021-07-19 08:35:00|13600.2|13597.2|13607.8|13604.8|13609.3|13605|13599.7|13596.3|276
1626684000000|2021-07-19 08:40:00|13607.9|13604.9|13612.3|13609.3|13613.8|13609.5|13606|13601.5|316
1626684300000|2021-07-19 08:45:00|13611.8|13608.8|13611.6|13608.6|13613.5|13609.1|13610.7|13606.2|216
1626684600000|2021-07-19 08:50:00|13611.7|13608.7|13615.5|13609.5|13621.4|13616.8|13611.6|13607.2|369
1626684900000|2021-07-19 08:55:00|13615.4|13609.4|13608.8|13602.8|13616|13611.7|13607.1|13602.6|346
1626685200000|2021-07-19 09:00:00|13607.3|13604.3|13611.7|13608.7|13613.4|13609.4|13606.9|13603.6|255
1626685500000|2021-07-19 09:05:00|13611.6|13608.6|13615.7|13612.7|13617.1|13612.7|13610|13606.1|287
1626685800000|2021-07-19 09:10:00|13615.6|13612.6|13617.8|13614.8|13620|13615.5|13615.4|13611|231
1626686100000|2021-07-19 09:15:00|13618|13615|13619|13616|13621.3|13617.1|13617.6|13613.8|212
1626686400000|2021-07-19 09:20:00|13620.6|13614.6|13614.2|13611.2|13621.2|13616.7|13613|13608.6|304
1626686700000|2021-07-19 09:25:00|13614.4|13611.4|13616.9|13613.9|13619.2|13614.6|13614.4|13610.7|203
1626687000000|2021-07-19 09:30:00|13616.8|13613.8|13616.3|13613.3|13618.6|13614.1|13615|13610.7|245
1626687300000|2021-07-19 09:35:00|13616.2|13613.2|13617.3|13611.3|13617.6|13613.3|13613.7|13609.2|221
1626687600000|2021-07-19 09:40:00|13617.2|13611.2|13613|13610|13619.6|13615.3|13612.7|13608.3|258
1626687900000|2021-07-19 09:45:00|13613.1|13610.1|13613.1|13610.1|13614.4|13611.4|13612.8|13609.8|174
1626688200000|2021-07-19 09:50:00|13613|13610|13615.3|13612.3|13616.5|13613.2|13612.8|13609.8|165
1626688500000|2021-07-19 09:55:00|13615.2|13612.2|13611.8|13608.8|13618.1|13613.6|13610.6|13606.4|268
1626688800000|2021-07-19 10:00:00|13611.7|13608.7|13615.3|13609.3|13615.3|13610.9|13609.4|13605.1|364
1626689100000|2021-07-19 10:05:00|13615.2|13609.2|13616.2|13613.2|13617.4|13614.4|13612.9|13608.4|353
1626689400000|2021-07-19 10:10:00|13616|13613|13622.8|13616.8|13623.1|13618|13615.9|13611.3|393
1626689700000|2021-07-19 10:15:00|13622.7|13616.7|13619|13616|13623.1|13618.9|13618.2|13613.7|361
1626690000000|2021-07-19 10:20:00|13618.9|13615.9|13616.6|13613.6|13621.3|13616.7|13616.3|13611.9|230
1626690300000|2021-07-19 10:25:00|13616.5|13613.5|13617.1|13614.1|13618.8|13614.4|13615.9|13611.6|203
1626690600000|2021-07-19 10:30:00|13617|13614|13615.8|13612.8|13618.7|13614.3|13615.3|13610.8|258
1626690900000|2021-07-19 10:35:00|13615.7|13612.7|13620.5|13617.5|13621.5|13617.8|13615.7|13611.6|193
1626691200000|2021-07-19 10:40:00|13620.6|13617.6|13620.2|13617.2|13622.6|13618.2|13619.3|13615.1|230
1626691500000|2021-07-19 10:45:00|13620.1|13617.1|13623|13620|13624.5|13620.2|13619.4|13615|299
1626691800000|2021-07-19 10:50:00|13623.1|13620.1|13623.4|13620.4|13625.7|13621.3|13621.8|13617.9|325
1626692100000|2021-07-19 10:55:00|13623.5|13620.5|13622.2|13619.2|13626|13621.6|13622|13617.7|350
1626692400000|2021-07-19 11:00:00|13622.3|13619.3|13621.2|13618.2|13627.1|13622.5|13619.9|13615.3|345
1626692700000|2021-07-19 11:05:00|13621.3|13618.3|13627.7|13621.7|13628.6|13624|13620.2|13615.9|292
1626693000000|2021-07-19 11:10:00|13627.6|13621.6|13627.2|13621.2|13628.5|13624.1|13625.4|13621|216
1626693300000|2021-07-19 11:15:00|13627.1|13621.1|13624.6|13618.6|13627.2|13621.9|13623.3|13618.5|186
1626693600000|2021-07-19 11:20:00|13624.5|13618.5|13627.5|13624.5|13629.6|13625.1|13622.7|13617.7|210
1626693900000|2021-07-19 11:25:00|13627.4|13624.4|13628.2|13622.2|13629.1|13624.8|13626.2|13621.8|169
1626694200000|2021-07-19 11:30:00|13628.3|13622.3|13626.9|13623.9|13629.7|13625.8|13626.4|13621.9|191
1626694500000|2021-07-19 11:35:00|13627|13624|13628.1|13622.1|13628.1|13624|13624.9|13620.4|236
1626694800000|2021-07-19 11:40:00|13628|13622|13628.7|13625.7|13630.4|13626|13625.8|13621.2|254
1626695100000|2021-07-19 11:45:00|13628.8|13625.8|13628.6|13622.6|13630.8|13626.7|13626.8|13622.2|224
1626695400000|2021-07-19 11:50:00|13629.1|13623.1|13629.9|13626.9|13632.4|13628|13628.1|13623|241
1626695700000|2021-07-19 11:55:00|13631.4|13625.4|13632.1|13629.1|13634.6|13630.2|13629.4|13624.9|232
1626696000000|2021-07-19 12:00:00|13631.7|13628.7|13637.6|13631.6|13637.6|13632.8|13631.6|13627.8|306
1626696300000|2021-07-19 12:05:00|13637.5|13631.5|13639.1|13633.1|13639.1|13634.9|13634.9|13630.5|233
1626696600000|2021-07-19 12:10:00|13639.3|13633.3|13639.5|13633.5|13639.8|13635.5|13637.7|13633.2|167
1626696900000|2021-07-19 12:15:00|13639.4|13633.4|13641.2|13635.2|13641.4|13636.6|13636.1|13631.2|271
1626697200000|2021-07-19 12:20:00|13641.3|13635.3|13641.4|13635.4|13642.2|13637|13639.5|13634.8|249
1626697500000|2021-07-19 12:25:00|13641.3|13635.3|13639.6|13636.6|13641.5|13636.9|13639.5|13634.9|123
1626697800000|2021-07-19 12:30:00|13639.7|13636.7|13639.8|13636.8|13641.6|13637.1|13639.1|13634.7|213
1626698100000|2021-07-19 12:35:00|13639.7|13636.7|13640.2|13637.2|13642.4|13638.1|13639.5|13635.1|194
1626698400000|2021-07-19 12:40:00|13641.7|13635.7|13639.7|13636.7|13644.1|13639.6|13639.7|13635.2|205
1626698700000|2021-07-19 12:45:00|13639.8|13636.8|13638.5|13632.5|13642.4|13637.2|13637.6|13632.5|193
1626699000000|2021-07-19 12:50:00|13638.6|13632.6|13634.4|13628.4|13639|13634.3|13630.4|13624.4|328
1626699300000|2021-07-19 12:55:00|13634.2|13628.2|13635.3|13629.3|13637.3|13632.9|13632.2|13627.7|254
1626699600000|2021-07-19 13:00:00|13635.4|13629.4|13637.3|13631.3|13638.5|13633.7|13634.2|13629.4|273
1626699900000|2021-07-19 13:05:00|13637.2|13631.2|13630.5|13627.5|13637.2|13631.3|13629.8|13625.5|344
1626700200000|2021-07-19 13:10:00|13630.6|13627.6|13629.5|13623.5|13633.2|13628.5|13625.7|13620.7|348
1626700500000|2021-07-19 13:15:00|13629.4|13623.4|13627.9|13621.9|13629.4|13624.4|13626.4|13621.8|287
1626700800000|2021-07-19 13:20:00|13627.8|13621.8|13623.5|13617.5|13628.1|13623.4|13621.3|13616.5|255
1626701100000|2021-07-19 13:25:00|13623.7|13617.7|13619.7|13613.7|13623.9|13619.3|13616.5|13611.1|331
1626701400000|2021-07-19 13:30:00|13619.8|13613.8|13617.4|13614.4|13622.8|13618.2|13615.6|13609.6|369
1626701700000|2021-07-19 13:35:00|13619.1|13613.1|13617.3|13614.3|13619.5|13615.1|13615.2|13610.5|308
1626702000000|2021-07-19 13:40:00|13617.2|13614.2|13613|13607|13621.3|13616.6|13612.3|13606.3|362
1626702300000|2021-07-19 13:45:00|13612.9|13606.9|13615|13612|13619.1|13613.7|13612.9|13606.9|404
1626702600000|2021-07-19 13:50:00|13616.5|13610.5|13620.1|13614.1|13621.3|13616.4|13615.5|13610.5|366
1626702900000|2021-07-19 13:55:00|13620|13614|13619.3|13613.3|13622.5|13618|13616.1|13611|307
1626703200000|2021-07-19 14:00:00|13619.2|13613.2|13621.1|13615.1|13625.5|13620.8|13617.6|13613.1|362
1626703500000|2021-07-19 14:05:00|13621.2|13615.2|13628|13622|13628.3|13623|13618.7|13614.5|479
1626703800000|2021-07-19 14:10:00|13626.4|13623.4|13626.3|13623.3|13629|13624.6|13625.8|13621.4|432
1626704100000|2021-07-19 14:15:00|13626.1|13623.1|13632.3|13626.3|13632.5|13626.5|13623.4|13618.6|398
1626704400000|2021-07-19 14:20:00|13632.4|13626.4|13631.8|13625.8|13633.6|13629.2|13630|13625.5|240
1626704700000|2021-07-19 14:25:00|13631.9|13625.9|13628.9|13625.9|13632.3|13627.8|13628.9|13624.6|229
1626705000000|2021-07-19 14:30:00|13629|13626|13630.9|13624.9|13632|13627.5|13628.7|13623.7|314
1626705300000|2021-07-19 14:35:00|13630.8|13624.8|13630.7|13627.7|13632.3|13628.3|13628.8|13624.5|325
1626705600000|2021-07-19 14:40:00|13632.2|13626.2|13632.2|13626.2|13633.5|13629.8|13630.6|13625.8|295
1626705900000|2021-07-19 14:45:00|13632.3|13626.3|13627.1|13621.1|13632.9|13628.4|13625.9|13621.1|296
1626706200000|2021-07-19 14:50:00|13627.2|13621.2|13635.5|13629.5|13635.5|13630.8|13625.5|13621.1|256
1626706500000|2021-07-19 14:55:00|13635.6|13629.6|13636.6|13630.6|13638|13633.8|13632.1|13627.7|364
1626706800000|2021-07-19 15:00:00|13636.8|13630.8|13635.1|13629.1|13639.5|13635|13633.7|13628.3|408
1626707100000|2021-07-19 15:05:00|13635|13629|13632.7|13626.7|13636.3|13631.8|13630.7|13626|309
1626707400000|2021-07-19 15:10:00|13632.6|13626.6|13633.9|13630.9|13635.5|13631|13631.3|13626.6|190
1626707700000|2021-07-19 15:15:00|13634|13631|13634.4|13631.4|13636.8|13632.6|13633|13628.5|203
1626708000000|2021-07-19 15:20:00|13634.3|13631.3|13634.8|13631.8|13636.5|13632.3|13634.3|13629.8|142
1626708300000|2021-07-19 15:25:00|13634.7|13631.7|13635.7|13632.7|13637.4|13633|13634.7|13631|185
1626708600000|2021-07-19 15:30:00|13635.6|13632.6|13634.6|13631.6|13637.5|13633.1|13633.5|13628.8|335
1626708900000|2021-07-19 15:35:00|13634.5|13631.5|13633.4|13630.4|13636.5|13632.2|13633.3|13630.3|199
1626709200000|2021-07-19 15:40:00|13633.3|13630.3|13633.8|13627.8|13635.8|13631.6|13632|13627.4|310
1626709500000|2021-07-19 15:45:00|13633.7|13627.7|13632.7|13626.7|13634.3|13629.5|13630.3|13625.8|222
1626709800000|2021-07-19 15:50:00|13632.8|13626.8|13629.5|13626.5|13632.8|13628.3|13629|13624.5|191
1626710100000|2021-07-19 15:55:00|13629.6|13626.6|13629.8|13626.8|13632.3|13627.7|13629.1|13624.7|245
1626710400000|2021-07-19 16:00:00|13629.9|13626.9|13636|13630|13636.3|13631.4|13629.9|13625.6|292
1626710700000|2021-07-19 16:05:00|13635.9|13629.9|13636.4|13630.4|13637.2|13632.2|13634.5|13629.9|218
1626711000000|2021-07-19 16:10:00|13636.3|13630.3|13634.1|13628.1|13636.4|13631.8|13633.1|13628|150
1626711300000|2021-07-19 16:15:00|13634.2|13628.2|13634.4|13631.4|13635.9|13631.4|13631.7|13627.2|143
1626711600000|2021-07-19 16:20:00|13634.5|13631.5|13633.6|13630.6|13635.9|13631.5|13633.3|13628.8|162
1626711900000|2021-07-19 16:25:00|13633.5|13630.5|13633.3|13630.3|13634.9|13630.6|13633.1|13628.6|130
1626712200000|2021-07-19 16:30:00|13633.2|13630.2|13636.8|13630.8|13637.1|13631.8|13633.2|13628.9|141
1626712500000|2021-07-19 16:35:00|13636.7|13630.7|13637.5|13631.5|13637.8|13632.8|13635.4|13630.7|142
1626712800000|2021-07-19 16:40:00|13637.4|13631.4|13640.7|13634.7|13641.1|13636.5|13637.3|13631.3|164
1626713100000|2021-07-19 16:45:00|13640.6|13634.6|13640.3|13634.3|13640.7|13636.2|13638.1|13633.6|164
1626713400000|2021-07-19 16:50:00|13640.4|13634.4|13640.4|13634.4|13640.9|13636.3|13638.8|13634.2|105
1626713700000|2021-07-19 16:55:00|13640.3|13634.3|13640.3|13634.3|13641|13636.5|13638.8|13634.1|209
1626714000000|2021-07-19 17:00:00|13640.4|13634.4|13641.4|13635.4|13641.9|13637.4|13638.7|13634.1|240
1626714300000|2021-07-19 17:05:00|13641.3|13635.3|13641.4|13635.4|13641.7|13635.7|13640.8|13634.8|239
1626714600000|2021-07-19 17:10:00|13641.2|13635.2|13641.3|13635.3|13641.6|13635.6|13640.6|13634.6|187
1626714900000|2021-07-19 17:15:00|13641.4|13635.4|13641.8|13635.8|13642|13636.7|13639.2|13634.4|159
1626715200000|2021-07-19 17:20:00|13640.2|13637.2|13641.2|13635.2|13641.9|13637.3|13639.2|13634.7|176
1626715500000|2021-07-19 17:25:00|13641.1|13635.1|13641.4|13638.4|13642.9|13638.4|13641|13635|216
1626715800000|2021-07-19 17:30:00|13641.5|13638.5|13645.1|13639.1|13645.5|13640.7|13641.4|13637.2|158
1626716100000|2021-07-19 17:35:00|13645.2|13639.2|13642.9|13639.9|13645.2|13640.4|13642.9|13638.3|109
1626716400000|2021-07-19 17:40:00|13642.8|13639.8|13644.3|13638.3|13644.8|13640|13642.6|13637.9|128
1626716700000|2021-07-19 17:45:00|13644.2|13638.2|13643.8|13637.8|13644.2|13639.6|13642.1|13636.7|159
1626717000000|2021-07-19 17:50:00|13643.9|13637.9|13643.8|13637.8|13646|13641.7|13642.3|13637.6|225
1626717300000|2021-07-19 17:55:00|13643.9|13637.9|13645.8|13639.8|13646|13641.4|13642.1|13637.5|205
1626717600000|2021-07-19 18:00:00|13646|13640|13642.8|13636.8|13646.4|13641.7|13640.5|13635.7|188
1626717900000|2021-07-19 18:05:00|13642.7|13636.7|13644.8|13638.8|13644.9|13639.8|13641.1|13636.5|246
1626718200000|2021-07-19 18:10:00|13644.7|13638.7|13644.8|13638.8|13645.6|13640.6|13642.7|13637.7|290
1626718500000|2021-07-19 18:15:00|13644.7|13638.7|13640.3|13637.3|13644.7|13639.1|13640.2|13635.6|234
1626718800000|2021-07-19 18:20:00|13640.2|13637.2|13643.4|13637.4|13643.4|13638.2|13639.8|13635.2|212
1626719100000|2021-07-19 18:25:00|13643.3|13637.3|13642.4|13636.4|13644.2|13639.7|13640.3|13636|237
1626719400000|2021-07-19 18:30:00|13642.3|13636.3|13643.6|13640.6|13645.6|13640.6|13640.7|13636|206
1626719700000|2021-07-19 18:35:00|13643.5|13640.5|13647.7|13641.7|13647.8|13643.3|13643.5|13639.2|174
1626720000000|2021-07-19 18:40:00|13647.6|13641.6|13647|13644|13648.8|13644.2|13646.3|13641.6|164
1626720300000|2021-07-19 18:45:00|13648.3|13642.3|13646.5|13643.5|13649|13644.7|13645.6|13641|174
1626720600000|2021-07-19 18:50:00|13648.3|13642.3|13647.6|13644.6|13649.7|13644.6|13646.5|13642|174
1626720900000|2021-07-19 18:55:00|13649|13643|13652|13646|13652.2|13647.7|13647.3|13642.3|285
1626721200000|2021-07-19 19:00:00|13651.9|13645.9|13651.9|13645.9|13652.4|13647.6|13650.4|13645|273
1626721500000|2021-07-19 19:05:00|13652|13646|13651.2|13645.2|13652.2|13647.4|13649.5|13644.8|178
1626721800000|2021-07-19 19:10:00|13651.3|13645.3|13651.1|13645.1|13651.5|13645.6|13648.5|13643.8|144
1626722100000|2021-07-19 19:15:00|13651|13645|13651|13645|13652.2|13647|13649.9|13644.5|194
1626722400000|2021-07-19 19:20:00|13650.9|13644.9|13651.3|13645.3|13651.7|13645.7|13650.2|13644.2|219
1626722700000|2021-07-19 19:25:00|13651.1|13645.1|13650.2|13644.2|13651.4|13645.4|13648.6|13642.6|220
1626723000000|2021-07-19 19:30:00|13650.1|13644.1|13649|13643|13650.3|13644.6|13647.6|13642.8|150
1626723300000|2021-07-19 19:35:00|13649.1|13643.1|13647.1|13644.1|13649.2|13644.3|13647.1|13642.3|95
1626723600000|2021-07-19 19:40:00|13647.2|13644.2|13647|13641|13648.5|13644.2|13645.5|13640.7|119
1626723900000|2021-07-19 19:45:00|13647.1|13641.1|13645.4|13639.4|13647.5|13642.8|13645.1|13639.1|178
1626724200000|2021-07-19 19:50:00|13645.3|13639.3|13644.3|13638.3|13646.5|13642.1|13644.1|13638.1|190
1626724500000|2021-07-19 19:55:00|13644.1|13638.1|13642.6|13636.6|13645.2|13639.2|13641.5|13635.5|288
1626724800000|2021-07-19 20:00:00|13642.5|13636.5|13642.5|13636.5|13643.1|13637.1|13641.1|13635.1|167
1626725100000|2021-07-19 20:05:00|13642.6|13636.6|13641.9|13635.9|13642.7|13638.1|13641.1|13635.9|73
1626725400000|2021-07-19 20:10:00|13642|13636|13640.8|13634.8|13642.1|13636.1|13640.7|13634.7|80
1626725700000|2021-07-19 20:15:00|13641|13635|13640.8|13634.8|13641.1|13635.1|13640.6|13634.6|62
1626726000000|2021-07-19 20:20:00|13640.9|13634.9|13642.3|13636.3|13642.6|13636.6|13640.8|13634.8|109
1626726300000|2021-07-19 20:25:00|13642.2|13636.2|13642.5|13636.5|13642.6|13636.6|13642.1|13636.1|92
1626726600000|2021-07-19 20:30:00|13642.6|13636.6|13642.3|13636.3|13642.8|13636.8|13641.9|13635.9|81
1626726900000|2021-07-19 20:35:00|13642.1|13636.1|13642.1|13636.1|13642.3|13636.3|13641.2|13635.2|112
1626727200000|2021-07-19 20:40:00|13642|13636|13641.1|13635.1|13642.6|13636.6|13640|13634|112
1626727500000|2021-07-19 20:45:00|13641.2|13635.2|13639.5|13636.5|13642.1|13636.6|13639.4|13633.8|124
1626727800000|2021-07-19 20:50:00|13639.6|13636.6|13640.8|13634.8|13643.1|13637.1|13633.2|13621.3|203
1626728100000|2021-07-19 20:55:00|13640.9|13634.9|13643.7|13628.7|13650.9|13636.9|13639.4|13624.4|396
1626728400000|2021-07-19 21:00:00|13643.3|13628.3|13642.1|13627.1|13645|13630|13640.9|13625.9|49
1626728700000|2021-07-19 21:05:00|13641.9|13626.9|13642|13627|13646.7|13631.7|13640.1|13625.1|64
1626729000000|2021-07-19 21:10:00|13642.1|13627.1|13642.4|13627.4|13646.1|13631.1|13639.8|13624.8|97
1626729300000|2021-07-19 21:15:00|13642.5|13627.5|13642.4|13627.4|13646.4|13631.4|13641.5|13626.5|79
1626729600000|2021-07-19 21:20:00|13646.6|13631.6|13642.3|13627.3|13646.7|13631.7|13641.8|13626.8|111
1626729900000|2021-07-19 21:25:00|13642.4|13627.4|13642.1|13627.1|13644.1|13629.1|13641.2|13626.2|94
1626730200000|2021-07-19 21:30:00|13642.3|13627.3|13642.4|13627.4|13645.3|13630.3|13641.5|13626.5|146
1626730500000|2021-07-19 21:35:00|13642.5|13627.5|13642.7|13627.7|13644.9|13629.9|13641.2|13626.2|107
1626730800000|2021-07-19 21:40:00|13642.5|13627.5|13644.9|13629.9|13645.9|13630.9|13642.5|13627.5|148
1626731100000|2021-07-19 21:45:00|13643.9|13628.9|13645.2|13630.2|13647.5|13632.5|13642.7|13627.7|209
1626731400000|2021-07-19 21:50:00|13646.9|13631.9|13643.3|13628.3|13647.1|13632.1|13640.4|13625.4|144
1626731700000|2021-07-19 21:55:00|13643.4|13628.4|13644.3|13629.3|13646.5|13631.5|13642.5|13627.5|285
1626732000000|2021-07-19 22:00:00|13644.5|13629.5|13639.2|13631.1|13646|13631.7|13639|13627.2|322
1626732300000|2021-07-19 22:05:00|13639.6|13631.3|13639.3|13631.5|13641.1|13632.5|13639|13630.2|159
1626732600000|2021-07-19 22:10:00|13639.2|13631.6|13639.5|13632.7|13643.9|13632.9|13639.2|13628.6|144
1626732900000|2021-07-19 22:15:00|13639.6|13632.5|13639.2|13632.9|13641.4|13633.4|13639|13631.2|102
1626733200000|2021-07-19 22:20:00|13639.3|13633|13640.7|13633.8|13641.9|13633.8|13639|13631.7|99
1626733500000|2021-07-19 22:25:00|13640.1|13633.3|13639.2|13632.8|13641.3|13633.9|13639|13631.2|106
1626733800000|2021-07-19 22:30:00|13639.5|13632.7|13640.8|13631.6|13642.8|13633.4|13639|13630.9|94
1626734100000|2021-07-19 22:35:00|13639.9|13632.4|13647.6|13637.9|13648.6|13638.5|13639.1|13631.1|153
1626734400000|2021-07-19 22:40:00|13645|13638.5|13649.1|13641.8|13651.2|13643.9|13645|13637.2|267
1626734700000|2021-07-19 22:45:00|13649.9|13642|13648.7|13642.7|13650.6|13643|13647.5|13639.1|143
1626735000000|2021-07-19 22:50:00|13648.5|13642.5|13649.7|13642.2|13650.3|13642.9|13647.5|13640.6|133
1626735300000|2021-07-19 22:55:00|13649.6|13642.1|13648.5|13642.1|13650.6|13642.9|13647.5|13641|152
1626735600000|2021-07-19 23:00:00|13648.8|13642.5|13649.2|13641.9|13649.7|13643.1|13647|13640.5|138
1626735900000|2021-07-19 23:05:00|13648.4|13641.4|13645.9|13639.9|13648.4|13642.4|13645.1|13639.1|149
1626736200000|2021-07-19 23:10:00|13645.4|13639.4|13645.9|13639.9|13646.1|13640.1|13645|13639|113
1626736500000|2021-07-19 23:15:00|13646|13640|13645.4|13639.4|13646.4|13640.4|13644.6|13638.6|191
1626736800000|2021-07-19 23:20:00|13645.5|13639.5|13643.4|13637.4|13645.5|13639.5|13643.3|13637.3|165
1626737100000|2021-07-19 23:25:00|13643.3|13637.3|13642|13636|13644.1|13638.1|13640.5|13635.8|84
1626737400000|2021-07-19 23:30:00|13642.1|13636.1|13640.7|13637.7|13642.9|13637.9|13640.5|13635.5|94
1626737700000|2021-07-19 23:35:00|13640.6|13637.6|13641.3|13635.3|13642.2|13637.8|13640.5|13635.1|72
1626738000000|2021-07-19 23:40:00|13641.4|13635.4|13640|13637|13641.6|13637.1|13639.8|13635.1|94
1626738300000|2021-07-19 23:45:00|13639.9|13636.9|13641.5|13635.5|13641.6|13637.1|13639.8|13635.1|81
1626738600000|2021-07-19 23:50:00|13641.6|13635.6|13641.9|13635.9|13642.1|13637.5|13639.9|13635.1|106
1626738900000|2021-07-19 23:55:00|13641.8|13635.8|13644.6|13638.6|13644.8|13639.2|13640.7|13635.8|134
1626739200000|2021-07-20 00:00:00|13644.5|13638.5|13639.9|13633.9|13646|13641|13638.5|13633.8|270
1626739500000|2021-07-20 00:05:00|13639.8|13633.8|13639|13636|13640.6|13636.4|13635.8|13631.4|160
1626739800000|2021-07-20 00:10:00|13639.1|13636.1|13638.2|13635.2|13642|13637.6|13638.2|13633.9|161
1626740100000|2021-07-20 00:15:00|13638.3|13635.3|13636.1|13633.1|13639.2|13635.3|13636|13631.5|152
1626740400000|2021-07-20 00:20:00|13636.2|13633.2|13637.2|13631.2|13639.1|13634.6|13635.5|13631|145
1626740700000|2021-07-20 00:25:00|13637.1|13631.1|13638.7|13635.7|13640.1|13635.8|13634.7|13630|282
1626741000000|2021-07-20 00:30:00|13639|13636|13640.8|13637.8|13642.5|13638.2|13638.2|13633.7|171
1626741300000|2021-07-20 00:35:00|13640.7|13637.7|13644.2|13638.2|13644.3|13639.8|13640.3|13635.7|155
1626741600000|2021-07-20 00:40:00|13644.1|13638.1|13641.7|13635.7|13644.1|13639.3|13640.6|13635.5|192
1626741900000|2021-07-20 00:45:00|13641.6|13635.6|13644|13641|13645.3|13641|13641.3|13635.6|202
1626742200000|2021-07-20 00:50:00|13643.7|13640.7|13640.3|13637.3|13645.3|13640.7|13640.2|13635.7|295
1626742500000|2021-07-20 00:55:00|13641.7|13635.7|13639.9|13636.9|13643.3|13638.7|13639.8|13635.4|279
1626742800000|2021-07-20 01:00:00|13640|13637|13639.2|13636.2|13641.3|13637|13638.2|13634|222
1626743100000|2021-07-20 01:05:00|13639.1|13636.1|13643.2|13637.2|13643.5|13638.7|13639.1|13635.2|267
1626743400000|2021-07-20 01:10:00|13643.1|13637.1|13640.1|13634.1|13643.6|13638.8|13639|13634|188
1626743700000|2021-07-20 01:15:00|13640|13634|13638.3|13632.3|13640.4|13635.8|13636.7|13631.5|217
1626744000000|2021-07-20 01:20:00|13638.1|13632.1|13636.3|13630.3|13639|13634.5|13636.3|13630.3|226
1626744300000|2021-07-20 01:25:00|13636.4|13630.4|13637.2|13631.2|13638.9|13633.2|13634.8|13630|167
1626744600000|2021-07-20 01:30:00|13637.1|13631.1|13627.3|13624.3|13637.3|13632.8|13626.9|13620.9|233
1626744900000|2021-07-20 01:35:00|13627.4|13624.4|13631.4|13628.4|13632.8|13628.5|13627.3|13622.7|170
1626745200000|2021-07-20 01:40:00|13631.5|13628.5|13631.2|13628.2|13634.7|13630.2|13630.3|13625.9|244
1626745500000|2021-07-20 01:45:00|13631.3|13628.3|13634.2|13628.2|13634.3|13629.7|13629|13624.7|224
1626745800000|2021-07-20 01:50:00|13634.5|13628.5|13631.3|13628.3|13634.5|13629.7|13630.5|13626.1|161
1626746100000|2021-07-20 01:55:00|13631.2|13628.2|13629.2|13626.2|13632.7|13628.4|13629|13624.6|178
1626746400000|2021-07-20 02:00:00|13629.1|13626.1|13628.2|13625.2|13632.3|13628.1|13627.8|13624.8|168
1626746700000|2021-07-20 02:05:00|13628.3|13625.3|13631.1|13628.1|13631.9|13628.9|13628.1|13625.1|243
1626747000000|2021-07-20 02:10:00|13632.5|13626.5|13628.2|13625.2|13632.6|13628.1|13628.1|13624.2|162
1626747300000|2021-07-20 02:15:00|13628.3|13625.3|13628.9|13625.9|13631.8|13628.2|13628.2|13624.3|211
1626747600000|2021-07-20 02:20:00|13629|13626|13630.4|13627.4|13632|13627.8|13628.9|13625.3|162
1626747900000|2021-07-20 02:25:00|13630.5|13627.5|13627|13624|13632.1|13627.7|13626.3|13622|240
1626748200000|2021-07-20 02:30:00|13627.1|13624.1|13628.7|13625.7|13631.1|13626.8|13626.1|13622.1|269
1626748500000|2021-07-20 02:35:00|13628.6|13625.6|13629.3|13626.3|13630.3|13626.5|13628|13623.7|159
1626748800000|2021-07-20 02:40:00|13629.2|13626.2|13629.6|13626.6|13631.7|13627.9|13628.7|13624.2|162
1626749100000|2021-07-20 02:45:00|13629.7|13626.7|13632.8|13626.8|13633.4|13628.7|13629.5|13625|209
1626749400000|2021-07-20 02:50:00|13632.7|13626.7|13634.8|13628.8|13634.9|13630.5|13630.9|13626.6|141
1626749700000|2021-07-20 02:55:00|13634.9|13628.9|13635.6|13632.6|13637.4|13633.1|13633.7|13628.7|339
1626750000000|2021-07-20 03:00:00|13635.5|13632.5|13637|13631|13639.1|13634.6|13634.9|13630.4|344
1626750300000|2021-07-20 03:05:00|13637.1|13631.1|13640.9|13637.9|13641.8|13638|13635.9|13631.1|311
1626750600000|2021-07-20 03:10:00|13640.8|13637.8|13640.6|13637.6|13642|13637.8|13639|13634.5|167
1626750900000|2021-07-20 03:15:00|13640.7|13637.7|13640.3|13637.3|13642.6|13638.1|13640.3|13635.7|128
1626751200000|2021-07-20 03:20:00|13641.8|13635.8|13635.5|13632.5|13642.6|13638|13635.4|13631.3|170
1626751500000|2021-07-20 03:25:00|13636.9|13630.9|13642|13636|13642.6|13638.2|13635.5|13630.9|255
1626751800000|2021-07-20 03:30:00|13641.9|13635.9|13642.1|13636.1|13642.3|13637.9|13639|13634.2|338
1626752100000|2021-07-20 03:35:00|13642|13636|13645.5|13639.5|13646.1|13641.4|13640|13635.3|346
1626752400000|2021-07-20 03:40:00|13645.4|13639.4|13647.4|13641.4|13648.2|13643.2|13645.3|13639.3|246
1626752700000|2021-07-20 03:45:00|13647.3|13641.3|13647.5|13641.5|13647.8|13643|13645.5|13640.8|274
1626753000000|2021-07-20 03:50:00|13647.6|13641.6|13647.7|13644.7|13650.8|13645.2|13647.3|13641.3|205
1626753300000|2021-07-20 03:55:00|13647.8|13644.8|13650|13644|13651.7|13647.3|13647.8|13643.4|202
1626753600000|2021-07-20 04:00:00|13650.1|13644.1|13655.1|13649.1|13655.1|13650.3|13650.1|13644.1|250
1626753900000|2021-07-20 04:05:00|13655|13649|13653|13647|13655.7|13650.5|13651.4|13647|186
1626754200000|2021-07-20 04:10:00|13653.1|13647.1|13651.8|13648.8|13653.5|13649.1|13651|13646.7|215
1626754500000|2021-07-20 04:15:00|13651.7|13648.7|13656.2|13653.2|13658.1|13653.6|13651.2|13646.6|306
1626754800000|2021-07-20 04:20:00|13656.1|13653.1|13655.4|13652.4|13657.9|13653.4|13655.3|13651|198
1626755100000|2021-07-20 04:25:00|13655.7|13652.7|13657.6|13651.6|13659.2|13654.6|13654.9|13650.4|252
1626755400000|2021-07-20 04:30:00|13656.1|13653.1|13658.1|13652.1|13658.6|13654|13655.5|13650.9|167
1626755700000|2021-07-20 04:35:00|13656.6|13653.6|13656.7|13653.7|13658.4|13653.8|13656.4|13652|139
1626756000000|2021-07-20 04:40:00|13656.6|13653.6|13656.3|13650.3|13658.2|13653.9|13654.5|13649.9|144
1626756300000|2021-07-20 04:45:00|13656.2|13650.2|13654.3|13648.3|13657.2|13652.2|13652.3|13647.8|188
1626756600000|2021-07-20 04:50:00|13654.4|13648.4|13656.4|13650.4|13656.8|13652.1|13652.1|13647.6|223
1626756900000|2021-07-20 04:55:00|13654.8|13651.8|13658.2|13652.2|13658.7|13654.2|13653.5|13649|286
1626757200000|2021-07-20 05:00:00|13658.1|13652.1|13658.4|13652.4|13658.4|13654|13655.3|13650.7|222
1626757500000|2021-07-20 05:05:00|13658.3|13652.3|13657.6|13651.6|13658.4|13653.7|13655.2|13650.6|227
1626757800000|2021-07-20 05:10:00|13657.3|13651.3|13658.5|13655.5|13659.9|13655.5|13655.4|13650.7|300
1626758100000|2021-07-20 05:15:00|13658.4|13655.4|13673.2|13667.2|13673.2|13667.2|13658.3|13654.1|314
1626758400000|2021-07-20 05:20:00|13673.1|13667.1|13673.8|13667.8|13674|13669.2|13670.9|13665.9|182
1626758700000|2021-07-20 05:25:00|13673.9|13667.9|13680.2|13674.2|13682.1|13676.4|13673.9|13667.9|250
1626759000000|2021-07-20 05:30:00|13680.1|13674.1|13678.5|13672.5|13680.2|13675.2|13677.7|13671.7|210
1626759300000|2021-07-20 05:35:00|13678.4|13672.4|13675.7|13669.7|13678.6|13672.6|13674.4|13669.2|288
1626759600000|2021-07-20 05:40:00|13675.6|13669.6|13676.6|13670.6|13676.9|13672.5|13674.7|13669.3|172
1626759900000|2021-07-20 05:45:00|13676.8|13670.8|13674.3|13668.3|13677.4|13672.8|13672.2|13667.4|297
1626760200000|2021-07-20 05:50:00|13674.2|13668.2|13672.7|13669.7|13675.6|13670.6|13672.6|13668.2|123
1626760500000|2021-07-20 05:55:00|13672.8|13669.8|13672.1|13666.1|13674.4|13669.9|13671.9|13666|108
1626760800000|2021-07-20 06:00:00|13672|13666|13668.9|13665.9|13672.3|13666.9|13666.1|13661.5|264
1626761100000|2021-07-20 06:05:00|13669|13666|13669.1|13663.1|13672.9|13667.2|13668.6|13663.1|222
1626761400000|2021-07-20 06:10:00|13669|13663|13672.3|13666.3|13672.6|13666.9|13667.5|13662.5|246
1626761700000|2021-07-20 06:15:00|13672.2|13666.2|13669.3|13663.3|13672.5|13668.4|13669.2|13663.2|212
1626762000000|2021-07-20 06:20:00|13669.2|13663.2|13669.7|13663.7|13669.9|13665.4|13665.7|13660.7|218
1626762300000|2021-07-20 06:25:00|13669.6|13663.6|13666.6|13663.6|13670.5|13665.7|13664.9|13660.3|239
1626762600000|2021-07-20 06:30:00|13666.7|13663.7|13665.7|13662.7|13669.3|13663.7|13664.2|13659.8|266
1626762900000|2021-07-20 06:35:00|13665.6|13662.6|13667.7|13664.7|13669.9|13665.2|13664.1|13659.6|304
1626763200000|2021-07-20 06:40:00|13667.8|13664.8|13666.5|13660.5|13669.7|13665.3|13664.9|13660.2|204
1626763500000|2021-07-20 06:45:00|13665.1|13662.1|13667.5|13661.5|13667.8|13662.8|13664.3|13659.3|246
1626763800000|2021-07-20 06:50:00|13667.3|13661.3|13667.2|13661.2|13667.4|13662.6|13664.6|13659.7|222
1626764100000|2021-07-20 06:55:00|13667.3|13661.3|13664.6|13658.6|13667.7|13662.7|13663.6|13658.5|335
1626764400000|2021-07-20 07:00:00|13664.7|13658.7|13661.4|13655.4|13667.9|13663|13659|13654.1|430
1626764700000|2021-07-20 07:05:00|13661.3|13655.3|13655.7|13649.7|13661.5|13656.5|13653.8|13649.2|262
1626765000000|2021-07-20 07:10:00|13655.9|13649.9|13655.3|13649.3|13657.3|13652.1|13651.1|13645.1|448
1626765300000|2021-07-20 07:15:00|13655.2|13649.2|13655.1|13649.1|13657.1|13651.4|13651.3|13646|351
1626765600000|2021-07-20 07:20:00|13654.7|13648.7|13660.9|13654.9|13660.9|13654.9|13651.6|13647|457
1626765900000|2021-07-20 07:25:00|13661.3|13655.3|13662.7|13656.7|13667.5|13661.5|13660.7|13655.2|357
1626766200000|2021-07-20 07:30:00|13662.8|13656.8|13663.4|13657.4|13666.3|13661.6|13661.2|13656.5|273
1626766500000|2021-07-20 07:35:00|13663.3|13657.3|13668.3|13662.3|13671.6|13665.7|13662.1|13657.3|360
1626766800000|2021-07-20 07:40:00|13668.2|13662.2|13670.7|13664.7|13671.5|13665.5|13665.6|13661.3|231
1626767100000|2021-07-20 07:45:00|13670.8|13664.8|13665.7|13662.7|13671.1|13666.5|13664.1|13659.7|283
1626767400000|2021-07-20 07:50:00|13665.8|13662.8|13668.2|13665.2|13669.8|13665.4|13665.2|13661|203
1626767700000|2021-07-20 07:55:00|13668.1|13665.1|13672.7|13666.7|13673.3|13668.9|13667.9|13663.4|200
1626768000000|2021-07-20 08:00:00|13672.6|13666.6|13675|13669|13675.1|13670.6|13671.2|13665.9|256
1626768300000|2021-07-20 08:05:00|13674.9|13668.9|13676.2|13670.2|13677.5|13673|13673.3|13668.7|279
1626768600000|2021-07-20 08:10:00|13676.1|13670.1|13676.6|13670.6|13677|13673.5|13674.5|13670.1|260
1626768900000|2021-07-20 08:15:00|13676.7|13670.7|13675.7|13672.7|13677.9|13673.4|13675.1|13670.5|195
1626769200000|2021-07-20 08:20:00|13675.6|13672.6|13674.8|13668.8|13677.9|13673.3|13672.7|13668.2|276
1626769500000|2021-07-20 08:25:00|13674.7|13668.7|13672.2|13669.2|13675.1|13670|13671.9|13667.4|181
1626769800000|2021-07-20 08:30:00|13672.1|13669.1|13670.6|13667.6|13673.7|13669.7|13670.4|13665.8|214
1626770100000|2021-07-20 08:35:00|13670.8|13667.8|13672.8|13669.8|13675.6|13670.7|13670.8|13666.2|228
1626770400000|2021-07-20 08:40:00|13672.7|13669.7|13674|13668|13674.3|13669.7|13671.7|13666.8|156
1626770700000|2021-07-20 08:45:00|13674.1|13668.1|13680.9|13674.9|13681.3|13675.3|13672.6|13668|290
1626771000000|2021-07-20 08:50:00|13681|13675|13681.3|13675.3|13681.6|13675.6|13680.7|13674.7|265
1626771300000|2021-07-20 08:55:00|13681.4|13675.4|13678.3|13672.3|13682.2|13676.9|13677.1|13671.1|289
1626771600000|2021-07-20 09:00:00|13678.2|13672.2|13676.3|13673.3|13679.3|13674.5|13671.3|13666.8|419
1626771900000|2021-07-20 09:05:00|13676.2|13673.2|13677.3|13674.3|13680|13675.2|13675.9|13670.4|332
1626772200000|2021-07-20 09:10:00|13677.2|13674.2|13673.9|13667.9|13679|13675.1|13671.5|13667|242
1626772500000|2021-07-20 09:15:00|13674|13668|13671.9|13668.9|13674.4|13669.8|13670.5|13666.1|247
1626772800000|2021-07-20 09:20:00|13672|13669|13676.2|13670.2|13676.4|13671.7|13671.8|13668.3|212
1626773100000|2021-07-20 09:25:00|13674.6|13671.6|13676.4|13670.4|13677.2|13672.8|13674.1|13669.1|235
1626773400000|2021-07-20 09:30:00|13676.3|13670.3|13668.6|13662.6|13676.3|13671.9|13668.1|13662.5|303
1626773700000|2021-07-20 09:35:00|13668.7|13662.7|13673.6|13670.6|13675.6|13670.9|13666.6|13662.1|252
1626774000000|2021-07-20 09:40:00|13673.5|13670.5|13667.4|13664.4|13675|13670.5|13666.6|13662.1|343
1626774300000|2021-07-20 09:45:00|13667.3|13664.3|13669.5|13666.5|13671|13666.9|13666.5|13662|350
1626774600000|2021-07-20 09:50:00|13669.4|13666.4|13675.2|13669.2|13675.3|13670.8|13669.4|13665.2|282
1626774900000|2021-07-20 09:55:00|13675.1|13669.1|13674.3|13671.3|13676.5|13672|13672.5|13667.9|219
1626775200000|2021-07-20 10:00:00|13674.4|13671.4|13674.7|13671.7|13677.5|13673|13673.5|13669.2|289
1626775500000|2021-07-20 10:05:00|13674.8|13671.8|13674.1|13671.1|13678.5|13674.1|13672.5|13669.1|286
1626775800000|2021-07-20 10:10:00|13674.2|13671.2|13674.6|13668.6|13675.6|13671.6|13670.6|13665.9|344
1626776100000|2021-07-20 10:15:00|13674.7|13668.7|13671|13668|13675.3|13670.6|13670.7|13666.8|283
1626776400000|2021-07-20 10:20:00|13671.1|13668.1|13673.1|13667.1|13673.6|13669.1|13667.8|13663.2|394
1626776700000|2021-07-20 10:25:00|13673.2|13667.2|13674.6|13671.6|13676.9|13672.4|13672.7|13666.9|192
1626777000000|2021-07-20 10:30:00|13674.7|13671.7|13675|13672|13678.1|13673.5|13674.5|13670.5|212
1626777300000|2021-07-20 10:35:00|13675.1|13672.1|13678.5|13672.5|13678.7|13672.7|13674.5|13669.9|187
1626777600000|2021-07-20 10:40:00|13678.6|13672.6|13677.9|13674.9|13680|13675.4|13677.8|13672.5|178
1626777900000|2021-07-20 10:45:00|13677.8|13674.8|13681.2|13675.2|13681.3|13677|13677.4|13672.8|209
1626778200000|2021-07-20 10:50:00|13681.1|13675.1|13679.4|13676.4|13682.1|13677.5|13677|13672.5|333
1626778500000|2021-07-20 10:55:00|13679.3|13676.3|13682.5|13676.5|13682.8|13678.2|13677.8|13673.5|359
1626778800000|2021-07-20 11:00:00|13682.6|13676.6|13680.9|13677.9|13686.8|13681.1|13680.9|13676.4|298
1626779100000|2021-07-20 11:05:00|13681|13678|13682.7|13676.7|13684.6|13680.2|13680.7|13675.7|340
1626779400000|2021-07-20 11:10:00|13682.8|13676.8|13684.1|13678.1|13684.8|13680.6|13680.6|13676|323
1626779700000|2021-07-20 11:15:00|13683.9|13677.9|13685|13682|13687.2|13682.9|13681.9|13677.6|270
1626780000000|2021-07-20 11:20:00|13685.1|13682.1|13688.8|13682.8|13689.5|13683.5|13684.6|13679.7|294
1626780300000|2021-07-20 11:25:00|13688.7|13682.7|13686.5|13683.5|13690.7|13686.4|13686.4|13682.3|261
1626780600000|2021-07-20 11:30:00|13686.4|13683.4|13682.9|13676.9|13687.3|13683.4|13680.4|13675.7|322
1626780900000|2021-07-20 11:35:00|13681.3|13678.3|13679.3|13676.3|13683.1|13678.7|13679|13674.7|235
1626781200000|2021-07-20 11:40:00|13679.2|13676.2|13679.3|13673.3|13681.5|13677|13676.6|13672|280
1626781500000|2021-07-20 11:45:00|13679.5|13673.5|13680.7|13674.7|13681.6|13677.1|13677.6|13672.7|311
1626781800000|2021-07-20 11:50:00|13680.6|13674.6|13677.5|13671.5|13680.6|13676.2|13674.5|13670.2|443
1626782100000|2021-07-20 11:55:00|13677.6|13671.6|13676.1|13670.1|13677.8|13673.3|13673.1|13668.7|294
1626782400000|2021-07-20 12:00:00|13676.3|13670.3|13675.3|13672.3|13678.1|13673.6|13674.2|13669.6|316
1626782700000|2021-07-20 12:05:00|13675.5|13672.5|13679.9|13676.9|13683.2|13678.4|13675.2|13671.7|415
1626783000000|2021-07-20 12:10:00|13680|13677|13680.8|13674.8|13682.7|13677.6|13677.1|13673|278
1626783300000|2021-07-20 12:15:00|13680.9|13674.9|13683.2|13680.2|13685.7|13680.8|13680.8|13674.8|349
1626783600000|2021-07-20 12:20:00|13683.6|13680.6|13681.3|13678.3|13686.9|13682.5|13681|13676.4|298
1626783900000|2021-07-20 12:25:00|13681.2|13678.2|13680.6|13674.6|13682.6|13678.2|13679.6|13673.6|176
1626784200000|2021-07-20 12:30:00|13680.7|13674.7|13678.9|13672.9|13681.4|13676.5|13676.9|13672.5|257
1626784500000|2021-07-20 12:35:00|13679|13673|13678.2|13675.2|13681.4|13676.8|13677|13672.7|412
1626784800000|2021-07-20 12:40:00|13678.3|13675.3|13682|13679|13683.6|13679.1|13678.2|13673.7|378
1626785100000|2021-07-20 12:45:00|13681.9|13678.9|13684.5|13678.5|13685.8|13681.1|13679.5|13674.9|329
1626785400000|2021-07-20 12:50:00|13684.6|13678.6|13687.1|13681.1|13687.4|13682.8|13681.7|13677.4|243
1626785700000|2021-07-20 12:55:00|13687|13681|13687.7|13681.7|13690.1|13685.2|13686.6|13680.6|267
1626786000000|2021-07-20 13:00:00|13687.6|13681.6|13687.4|13684.4|13689.5|13685|13685.9|13681|204
1626786300000|2021-07-20 13:05:00|13687.5|13684.5|13687.7|13681.7|13688.9|13684.5|13686|13681.4|158
1626786600000|2021-07-20 13:10:00|13687.6|13681.6|13691.4|13685.4|13691.5|13686.6|13685.8|13681.6|293
1626786900000|2021-07-20 13:15:00|13691.3|13685.3|13691.6|13688.6|13694|13689.5|13689.3|13684.7|399
1626787200000|2021-07-20 13:20:00|13693.1|13687.1|13691.7|13688.7|13694.3|13689.8|13689.4|13684.8|329
1626787500000|2021-07-20 13:25:00|13691.5|13688.5|13694.6|13688.6|13694.9|13689.5|13691.4|13686.4|237
1626787800000|2021-07-20 13:30:00|13694.7|13688.7|13692.2|13689.2|13696|13691.7|13691.9|13687.2|435
1626788100000|2021-07-20 13:35:00|13692.3|13689.3|13690.7|13687.7|13693.3|13689.3|13690.3|13685.2|232
1626788400000|2021-07-20 13:40:00|13690.6|13687.6|13687.9|13684.9|13693.6|13688.9|13687.7|13682.6|366
1626788700000|2021-07-20 13:45:00|13688|13685|13680.3|13674.3|13689.6|13685.1|13679.4|13674.2|396
1626789000000|2021-07-20 13:50:00|13680.5|13674.5|13681.4|13678.4|13684.4|13680.1|13679|13674.5|410
1626789300000|2021-07-20 13:55:00|13681.2|13678.2|13678.4|13675.4|13682.5|13678.2|13675.3|13670.8|369
1626789600000|2021-07-20 14:00:00|13678.3|13675.3|13679.2|13676.2|13682.6|13678.1|13678.3|13674.5|233
1626789900000|2021-07-20 14:05:00|13679.1|13676.1|13678.4|13675.4|13681.7|13677.2|13678.1|13673.3|212
1626790200000|2021-07-20 14:10:00|13678.3|13675.3|13680.5|13674.5|13681.4|13676.5|13677.7|13673.2|304
1626790500000|2021-07-20 14:15:00|13680.6|13674.6|13676.3|13670.3|13680.6|13676|13675.9|13669.9|277
1626790800000|2021-07-20 14:20:00|13676.6|13670.6|13678.6|13672.6|13679.8|13675.3|13673.1|13668.7|362
1626791100000|2021-07-20 14:25:00|13678.5|13672.5|13679.8|13676.8|13681.6|13676.9|13676.6|13671.2|452
1626791400000|2021-07-20 14:30:00|13679.9|13676.9|13681.6|13675.6|13683.5|13679|13679.8|13674.5|329
1626791700000|2021-07-20 14:35:00|13681.5|13675.5|13681.9|13678.9|13684.1|13679.8|13678.4|13674.1|299
1626792000000|2021-07-20 14:40:00|13682|13679|13684.6|13678.6|13686|13681.2|13681.1|13676.6|233
1626792300000|2021-07-20 14:45:00|13684.7|13678.7|13684.8|13678.8|13687|13682.2|13683|13678.5|227
1626792600000|2021-07-20 14:50:00|13683.9|13680.9|13686.9|13680.9|13690.3|13685.8|13683.8|13679.3|340
1626792900000|2021-07-20 14:55:00|13686.8|13680.8|13682.9|13679.9|13688.2|13684|13682.1|13677.5|300
1626793200000|2021-07-20 15:00:00|13682.8|13679.8|13685.1|13679.1|13687.3|13683.1|13682.1|13677.7|279
1626793500000|2021-07-20 15:05:00|13685.2|13679.2|13686.3|13683.3|13687.9|13683.4|13684.4|13679.2|200
1626793800000|2021-07-20 15:10:00|13686.2|13683.2|13685.2|13679.2|13688.8|13684.3|13683.7|13679.1|192
1626794100000|2021-07-20 15:15:00|13685.3|13679.3|13683.7|13677.7|13686.3|13681.7|13682.8|13677.4|205
1626794400000|2021-07-20 15:20:00|13683.6|13677.6|13682.2|13679.2|13683.8|13679.2|13681.2|13676.6|177
1626794700000|2021-07-20 15:25:00|13682.1|13679.1|13684|13678|13685.1|13680.4|13681.9|13677.4|229
1626795000000|2021-07-20 15:30:00|13684.1|13678.1|13682.4|13679.4|13685.4|13681.1|13682.1|13677.5|254
1626795300000|2021-07-20 15:35:00|13682.3|13679.3|13682.1|13679.1|13686.1|13681.8|13681.7|13676.3|247
1626795600000|2021-07-20 15:40:00|13682.2|13679.2|13681.4|13678.4|13683.5|13679.2|13679.9|13675.5|258
1626795900000|2021-07-20 15:45:00|13681.5|13678.5|13682|13676|13685|13680.7|13680.4|13675.6|270
1626796200000|2021-07-20 15:50:00|13682.1|13676.1|13679.5|13673.5|13682.3|13677.5|13679.4|13673.4|250
1626796500000|2021-07-20 15:55:00|13679.4|13673.4|13677.6|13671.6|13679.8|13675.1|13676.9|13671.4|251
1626796800000|2021-07-20 16:00:00|13677.5|13671.5|13672.7|13666.7|13677.6|13672.7|13670.5|13665.8|367
1626797100000|2021-07-20 16:05:00|13672.8|13666.8|13672|13666|13673.8|13669.4|13668.4|13664|284
1626797400000|2021-07-20 16:10:00|13672.1|13666.1|13670.9|13667.9|13673.4|13668.7|13670.1|13665.4|212
1626797700000|2021-07-20 16:15:00|13671|13668|13675.8|13669.8|13676.2|13671.5|13670.6|13667.6|204
1626798000000|2021-07-20 16:20:00|13675.9|13669.9|13676.4|13673.4|13677.9|13673.5|13674.2|13669.7|143
1626798300000|2021-07-20 16:25:00|13676.5|13673.5|13676.5|13670.5|13678.5|13673.9|13674.8|13670.4|200
1626798600000|2021-07-20 16:30:00|13676.6|13670.6|13674.2|13671.2|13676.8|13672.2|13673.5|13669.2|157
1626798900000|2021-07-20 16:35:00|13675.7|13669.7|13671.8|13668.8|13675.8|13671.5|13671.2|13666.8|198
1626799200000|2021-07-20 16:40:00|13671.7|13668.7|13672.2|13669.2|13673.7|13669.3|13670.9|13665.7|250
1626799500000|2021-07-20 16:45:00|13672.1|13669.1|13673.8|13667.8|13673.9|13669.4|13671.5|13667|150
1626799800000|2021-07-20 16:50:00|13673.9|13667.9|13671.1|13665.1|13674.2|13669.8|13669.4|13665|164
1626800100000|2021-07-20 16:55:00|13669.6|13666.6|13669.1|13666.1|13671.9|13668|13668.7|13664.2|184
1626800400000|2021-07-20 17:00:00|13668.9|13665.9|13672.6|13666.6|13673.7|13669.4|13668.8|13664.2|172
1626800700000|2021-07-20 17:05:00|13671.2|13668.2|13673.6|13667.6|13674.7|13670|13670.6|13666.2|242
1626801000000|2021-07-20 17:10:00|13673.5|13667.5|13670.7|13667.7|13673.8|13669.3|13670.4|13666.1|169
1626801300000|2021-07-20 17:15:00|13670.8|13667.8|13670.5|13664.5|13672.7|13669.1|13668.6|13664.1|192
1626801600000|2021-07-20 17:20:00|13670.4|13664.4|13669.9|13666.9|13671.5|13666.9|13668.1|13663.6|196
1626801900000|2021-07-20 17:25:00|13669.8|13666.8|13668.4|13665.4|13671.4|13667.2|13668.2|13664|129
1626802200000|2021-07-20 17:30:00|13668.3|13665.3|13669.9|13663.9|13670.5|13666.1|13665.9|13661.3|236
1626802500000|2021-07-20 17:35:00|13670|13664|13668.9|13665.9|13670.6|13666.1|13667.2|13662.5|149
1626802800000|2021-07-20 17:40:00|13668.8|13665.8|13669.7|13663.7|13670.2|13665.9|13667.2|13662.5|166
1626803100000|2021-07-20 17:45:00|13669.6|13663.6|13670.7|13667.7|13672.2|13667.7|13668.4|13662.8|222
1626803400000|2021-07-20 17:50:00|13670.6|13667.6|13671.7|13668.7|13673.2|13668.8|13670.2|13665.8|230
1626803700000|2021-07-20 17:55:00|13673.1|13667.1|13670.5|13667.5|13673.3|13668.7|13670.1|13665.5|191
1626804000000|2021-07-20 18:00:00|13670.6|13667.6|13668.3|13662.3|13671.8|13667.6|13666.7|13662.2|238
1626804300000|2021-07-20 18:05:00|13666.7|13663.7|13668.2|13662.2|13668.4|13664|13665.8|13661.4|156
1626804600000|2021-07-20 18:10:00|13668.1|13662.1|13670|13664|13670.3|13665.8|13665.7|13661.3|179
1626804900000|2021-07-20 18:15:00|13668.4|13665.4|13666.3|13663.3|13669.7|13665.5|13666.3|13661.7|209
1626805200000|2021-07-20 18:20:00|13666.2|13663.2|13665.7|13662.7|13668.6|13664.2|13665.7|13661.2|191
1626805500000|2021-07-20 18:25:00|13665.6|13662.6|13665.2|13659.2|13667|13662.9|13663.8|13659.2|203
1626805800000|2021-07-20 18:30:00|13665.3|13659.3|13665.6|13659.6|13665.9|13661.1|13663.2|13658.8|127
1626806100000|2021-07-20 18:35:00|13665.3|13659.3|13662.9|13659.9|13665.7|13661.4|13662.7|13657.7|197
1626806400000|2021-07-20 18:40:00|13662.8|13659.8|13663.8|13660.8|13665.3|13660.9|13662.5|13658.1|212
1626806700000|2021-07-20 18:45:00|13663.7|13660.7|13663.6|13660.6|13665.7|13661.1|13663.4|13659.1|136
1626807000000|2021-07-20 18:50:00|13663.5|13660.5|13664.4|13661.4|13666|13661.6|13662.4|13658|169
1626807300000|2021-07-20 18:55:00|13664.3|13661.3|13667.3|13661.3|13667.6|13663|13664.1|13659.6|259
1626807600000|2021-07-20 19:00:00|13667.2|13661.2|13665.8|13659.8|13667.3|13662.4|13664.3|13659.4|186
1626807900000|2021-07-20 19:05:00|13665.9|13659.9|13663|13660|13666.2|13660.8|13662.9|13658.3|154
1626808200000|2021-07-20 19:10:00|13662.9|13659.9|13663|13657|13664.4|13659.9|13661.4|13656.8|128
1626808500000|2021-07-20 19:15:00|13663.1|13657.1|13663.9|13657.9|13664.3|13659.7|13661.6|13657|160
1626808800000|2021-07-20 19:20:00|13664|13658|13664|13658|13664.2|13659.6|13662.5|13657.7|114
1626809100000|2021-07-20 19:25:00|13663.9|13657.9|13664|13658|13664.3|13659.8|13662.4|13657.9|96
1626809400000|2021-07-20 19:30:00|13663.9|13657.9|13663.1|13657.1|13664|13659.2|13661.2|13656.7|99
1626809700000|2021-07-20 19:35:00|13663.2|13657.2|13663.3|13657.3|13663.8|13658.7|13661.4|13656.5|195
1626810000000|2021-07-20 19:40:00|13663.5|13657.5|13664.3|13658.3|13666.7|13660.7|13663.5|13657.5|150
1626810300000|2021-07-20 19:45:00|13664.2|13658.2|13664.4|13658.4|13665|13660.4|13662.6|13657.9|162
1626810600000|2021-07-20 19:50:00|13664.3|13658.3|13663.5|13660.5|13667.1|13662.1|13662.5|13657.5|253
1626810900000|2021-07-20 19:55:00|13663.4|13660.4|13663.6|13657.6|13666.9|13662.2|13662|13657.5|213
1626811200000|2021-07-20 20:00:00|13663.4|13657.4|13663.1|13657.1|13664.4|13659.4|13662.2|13657|124
1626811500000|2021-07-20 20:05:00|13663|13657|13663|13657|13663.2|13658.7|13661.4|13656.8|81
1626811800000|2021-07-20 20:10:00|13662.9|13656.9|13662.9|13656.9|13663.1|13658.5|13661.3|13656.8|45
1626812100000|2021-07-20 20:15:00|13663|13657|13663.6|13657.6|13663.9|13658.5|13661.5|13656.8|83
1626812400000|2021-07-20 20:20:00|13663.7|13657.7|13664.2|13658.2|13664.5|13658.5|13663.6|13657.6|158
1626812700000|2021-07-20 20:25:00|13664.1|13658.1|13665|13659|13665.2|13659.2|13663.3|13657.3|181
1626813000000|2021-07-20 20:30:00|13664.9|13658.9|13666.1|13660.1|13666.2|13660.3|13663.3|13658.7|134
1626813300000|2021-07-20 20:35:00|13666|13660|13666|13660|13666.4|13660.4|13665.5|13659.5|149
1626813600000|2021-07-20 20:40:00|13665.9|13659.9|13665.9|13659.9|13666.3|13660.3|13665.4|13659.4|125
1626813900000|2021-07-20 20:45:00|13666|13660|13666.2|13660.2|13667|13661|13665.7|13659.7|113
1626814200000|2021-07-20 20:50:00|13666.3|13660.3|13666.7|13660.7|13667.4|13661.4|13666.2|13660.2|91
1626814500000|2021-07-20 20:55:00|13666.9|13660.9|13663.6|13648.6|13668.7|13661.5|13661.5|13646.5|344
1626814800000|2021-07-20 21:00:00|13663.7|13648.7|13671|13656|13671.1|13656.1|13661.2|13646.2|66
1626815100000|2021-07-20 21:05:00|13670.8|13655.8|13668.7|13653.7|13673.3|13658.3|13666|13651|84
1626815400000|2021-07-20 21:10:00|13669.4|13654.4|13666.4|13651.4|13673.2|13658.2|13666.3|13651.3|100
1626815700000|2021-07-20 21:15:00|13666.5|13651.5|13666.4|13651.4|13672|13657|13666|13651|81
1626816000000|2021-07-20 21:20:00|13670.7|13655.7|13666.3|13651.3|13674.3|13659.3|13666.2|13651.2|117
1626816300000|2021-07-20 21:25:00|13669.4|13654.4|13667.3|13652.3|13671.9|13656.9|13666.2|13651.2|110
1626816600000|2021-07-20 21:30:00|13671.3|13656.3|13669.7|13654.7|13673.5|13658.5|13667.8|13652.8|447
1626816900000|2021-07-20 21:35:00|13670.9|13655.9|13669.8|13654.8|13674.2|13659.2|13668.4|13653.4|572
1626817200000|2021-07-20 21:40:00|13669.6|13654.6|13669.4|13654.4|13673.5|13658.5|13668.2|13653.2|431
1626817500000|2021-07-20 21:45:00|13670.6|13655.6|13671.1|13656.1|13674.4|13659.4|13669|13654|248
1626817800000|2021-07-20 21:50:00|13671.4|13656.4|13672.4|13657.4|13676.1|13661.1|13667.8|13652.8|174
1626818100000|2021-07-20 21:55:00|13673|13658|13672.2|13657.2|13676.1|13661.1|13670.7|13655.7|262
1626818400000|2021-07-20 22:00:00|13671.7|13656.7|13662|13655|13677.9|13665.7|13659.3|13649.4|351
1626818700000|2021-07-20 22:05:00|13661.9|13655.1|13661.5|13654.1|13662.7|13655.5|13660.7|13653.4|173
1626819000000|2021-07-20 22:10:00|13661.7|13654.3|13660.4|13654.4|13661.7|13654.8|13659.9|13653.4|130
1626819300000|2021-07-20 22:15:00|13660.5|13654.7|13661.4|13655.4|13661.8|13655.5|13660.4|13653.6|99
1626819600000|2021-07-20 22:20:00|13661.1|13655.1|13661.5|13655.5|13662.3|13655.9|13661.1|13654.8|89
1626819900000|2021-07-20 22:25:00|13661.4|13655.4|13661.4|13655.4|13661.9|13655.9|13661.2|13655.2|66
1626820200000|2021-07-20 22:30:00|13661.8|13655.8|13661.3|13655.3|13661.8|13655.8|13661.3|13655.3|53
1626820500000|2021-07-20 22:35:00|13661.6|13655.6|13661.9|13655.9|13662.5|13656.3|13661.2|13655.2|99
1626820800000|2021-07-20 22:40:00|13661.8|13655.8|13663.1|13657.1|13663.4|13657.4|13661.6|13655.6|95
1626821100000|2021-07-20 22:45:00|13662.9|13656.9|13663|13657|13663.3|13657.3|13662.7|13656.7|71
1626821400000|2021-07-20 22:50:00|13662.9|13656.9|13663.4|13657.4|13663.7|13657.7|13662.9|13656.9|88
1626821700000|2021-07-20 22:55:00|13663.3|13657.3|13663.4|13657.4|13663.9|13657.9|13663.3|13657.3|53
1626822000000|2021-07-20 23:00:00|13663.5|13657.5|13663.9|13657.9|13664.3|13659.2|13661.7|13656.7|90
1626822300000|2021-07-20 23:05:00|13663.8|13657.8|13666.5|13660.5|13667.1|13661.1|13663.8|13657.8|182
1626822600000|2021-07-20 23:10:00|13666.6|13660.6|13667.2|13661.2|13667.7|13661.7|13666|13660|131
1626822900000|2021-07-20 23:15:00|13667.3|13661.3|13668.2|13662.2|13668.4|13662.4|13665.8|13659.8|180
1626823200000|2021-07-20 23:20:00|13668.3|13662.3|13665.7|13662.7|13668.6|13663|13665.6|13661|88
1626823500000|2021-07-20 23:25:00|13667|13661|13667.6|13661.6|13667.7|13663|13665.6|13660.8|109
1626823800000|2021-07-20 23:30:00|13667.5|13661.5|13670.2|13664.2|13670.9|13664.9|13667.3|13661.3|124
1626824100000|2021-07-20 23:35:00|13670.1|13664.1|13669.2|13666.2|13670.8|13666.2|13668.7|13664.1|72
1626824400000|2021-07-20 23:40:00|13670.6|13664.6|13668.8|13665.8|13670.8|13666.4|13668.7|13664.5|59
1626824700000|2021-07-20 23:45:00|13668.9|13665.9|13671.3|13665.3|13671.5|13666.8|13668.6|13664|102
1626825000000|2021-07-20 23:50:00|13671.2|13665.2|13669.6|13663.6|13671.4|13665.4|13668.1|13662.4|120
1626825300000|2021-07-20 23:55:00|13669.7|13663.7|13665.4|13659.4|13669.7|13663.7|13665.4|13659.4|143
1626825600000|2021-07-21 00:00:00|13665.5|13659.5|13667|13661|13667.3|13662.6|13663.4|13658.8|199
1626825900000|2021-07-21 00:05:00|13667.1|13661.1|13667.6|13664.6|13669.4|13664.8|13665.7|13661|147
1626826200000|2021-07-21 00:10:00|13667.7|13664.7|13666.3|13660.3|13669.2|13664.8|13664.7|13660.2|106
1626826500000|2021-07-21 00:15:00|13666.2|13660.2|13659.4|13656.4|13667.4|13662.7|13659.4|13654.7|188
1626826800000|2021-07-21 00:20:00|13659.5|13656.5|13657.1|13654.1|13661|13656.5|13655.6|13651.1|220
1626827100000|2021-07-21 00:25:00|13657|13654|13657.1|13651.1|13660.2|13655.7|13655.6|13651|182
1626827400000|2021-07-21 00:30:00|13657.2|13651.2|13658.8|13652.8|13659|13653.6|13655.5|13650.9|129
1626827700000|2021-07-21 00:35:00|13658.7|13652.7|13661.1|13655.1|13661.2|13656.7|13656.9|13652.4|187
1626828000000|2021-07-21 00:40:00|13661|13655|13659.2|13653.2|13663.8|13659.2|13658.2|13653|213
1626828300000|2021-07-21 00:45:00|13659.3|13653.3|13661.1|13655.1|13661.2|13656.7|13656.9|13652.3|193
1626828600000|2021-07-21 00:50:00|13661|13655|13661.3|13655.3|13661.9|13657.1|13658.7|13654|170
1626828900000|2021-07-21 00:55:00|13661.2|13655.2|13661.2|13658.2|13664.6|13659.5|13659|13653.9|219
1626829200000|2021-07-21 01:00:00|13662.8|13656.8|13666.2|13660.2|13666.5|13661.6|13661|13656|188
1626829500000|2021-07-21 01:05:00|13666.1|13660.1|13669.1|13663.1|13669.5|13664.9|13664.8|13660.1|187
1626829800000|2021-07-21 01:10:00|13669|13663|13668.4|13662.4|13670.7|13666.1|13666.8|13662.1|125
1626830100000|2021-07-21 01:15:00|13668.3|13662.3|13668.7|13662.7|13671.6|13665.6|13668.3|13662.3|169
1626830400000|2021-07-21 01:20:00|13668.8|13662.8|13667.1|13664.1|13669.7|13665|13666.9|13662.5|131
1626830700000|2021-07-21 01:25:00|13667|13664|13665.3|13662.3|13669|13664.4|13665.1|13660.5|125
1626831000000|2021-07-21 01:30:00|13665.2|13662.2|13662.9|13659.9|13669.1|13664.5|13662.7|13658.5|235
1626831300000|2021-07-21 01:35:00|13662.7|13659.7|13663.9|13660.9|13665.6|13661.2|13662.3|13657.9|171
1626831600000|2021-07-21 01:40:00|13664|13661|13665|13662|13666|13662|13663.1|13658.5|164
1626831900000|2021-07-21 01:45:00|13664.9|13661.9|13666.1|13663.1|13667.9|13663.5|13663.3|13659.1|176
1626832200000|2021-07-21 01:50:00|13666|13663|13666.8|13663.8|13668.2|13664.1|13664.7|13660.7|152
1626832500000|2021-07-21 01:55:00|13666.7|13663.7|13667.2|13661.2|13669.6|13665.1|13664.7|13660.4|196
1626832800000|2021-07-21 02:00:00|13667.3|13661.3|13666.5|13663.5|13667.5|13663.5|13665.1|13660.7|137
1626833100000|2021-07-21 02:05:00|13666.6|13663.6|13670.2|13667.2|13671.6|13667.3|13666.5|13662.3|170
1626833400000|2021-07-21 02:10:00|13670.1|13667.1|13674.6|13671.6|13676.7|13672.6|13670.1|13665.6|243
1626833700000|2021-07-21 02:15:00|13674.7|13671.7|13675.2|13672.2|13676.7|13672.4|13673.8|13669.2|149
1626834000000|2021-07-21 02:20:00|13675.3|13672.3|13676.3|13673.3|13677.6|13673.3|13674.9|13670.2|141
1626834300000|2021-07-21 02:25:00|13676.2|13673.2|13677.3|13674.3|13678.6|13674.7|13676.2|13672.6|119
1626834600000|2021-07-21 02:30:00|13677.2|13674.2|13678.1|13675.1|13679.9|13675.3|13676.3|13671.9|131
1626834900000|2021-07-21 02:35:00|13678|13675|13678.1|13675.1|13679.6|13675.6|13677.5|13673.4|90
1626835200000|2021-07-21 02:40:00|13678.2|13675.2|13681|13675|13681|13676.4|13677.1|13673.2|130
1626835500000|2021-07-21 02:45:00|13680.9|13674.9|13680.3|13677.3|13682|13677.6|13679.3|13674.8|94
1626835800000|2021-07-21 02:50:00|13681.7|13675.7|13680.9|13677.9|13682.7|13678.4|13680.2|13675.7|102
1626836100000|2021-07-21 02:55:00|13680.8|13677.8|13681.3|13678.3|13682.7|13678.6|13680.2|13675.9|107
1626836400000|2021-07-21 03:00:00|13681.4|13678.4|13681.2|13678.2|13682.9|13678.7|13680.8|13676.5|113
1626836700000|2021-07-21 03:05:00|13681.3|13678.3|13681.4|13678.4|13683.1|13678.6|13680.8|13676.3|127
1626837000000|2021-07-21 03:10:00|13682.9|13676.9|13681.2|13678.2|13683|13678.6|13680.9|13676.8|74
1626837300000|2021-07-21 03:15:00|13681.3|13678.3|13680|13677|13682.5|13678.3|13680|13675.8|73
1626837600000|2021-07-21 03:20:00|13679.9|13676.9|13674.7|13671.7|13680.8|13676.9|13674.5|13669.5|137
1626837900000|2021-07-21 03:25:00|13674.9|13671.9|13673.6|13667.6|13676.5|13671.9|13670.3|13665.4|223
1626838200000|2021-07-21 03:30:00|13673.8|13667.8|13675.2|13669.2|13675.2|13670.3|13671.9|13667.3|156
1626838500000|2021-07-21 03:35:00|13675.1|13669.1|13673.7|13670.7|13675.3|13670.8|13672.7|13668.2|119
1626838800000|2021-07-21 03:40:00|13673.8|13670.8|13670.4|13667.4|13675.3|13670.9|13670.1|13667.1|131
1626839100000|2021-07-21 03:45:00|13670.5|13667.5|13675.2|13669.2|13675.2|13670.7|13670.5|13667.3|117
1626839400000|2021-07-21 03:50:00|13675.3|13669.3|13673.8|13670.8|13675.4|13670.8|13673.1|13668.5|112
1626839700000|2021-07-21 03:55:00|13673.7|13670.7|13671.7|13668.7|13674.2|13670.8|13671.4|13666.9|118
1626840000000|2021-07-21 04:00:00|13673.2|13667.2|13672.3|13669.3|13674|13669.5|13671.3|13666.9|106
1626840300000|2021-07-21 04:05:00|13672.2|13669.2|13677.3|13671.3|13677.9|13672.7|13672.2|13667.8|180
1626840600000|2021-07-21 04:10:00|13677.2|13671.2|13674.5|13671.5|13677.3|13672.7|13674.1|13669.6|78
1626840900000|2021-07-21 04:15:00|13674.4|13671.4|13676.7|13670.7|13676.8|13672.3|13674.3|13669.6|76
1626841200000|2021-07-21 04:20:00|13676.6|13670.6|13676.4|13673.4|13678.9|13674.4|13675|13670.5|83
1626841500000|2021-07-21 04:25:00|13676.5|13673.5|13679.6|13673.6|13679.6|13675.1|13676.4|13672.1|121
1626841800000|2021-07-21 04:30:00|13679.5|13673.5|13677.5|13674.5|13680.4|13675.9|13677.5|13673.2|106
1626842100000|2021-07-21 04:35:00|13677.4|13674.4|13677.1|13674.1|13678.9|13674.4|13676.6|13672.3|74
1626842400000|2021-07-21 04:40:00|13677|13674|13679.5|13673.5|13679.7|13675|13676.7|13672.4|97
1626842700000|2021-07-21 04:45:00|13679.4|13673.4|13677.6|13674.6|13679.7|13675.2|13677.6|13673.2|81
1626843000000|2021-07-21 04:50:00|13679.1|13673.1|13677.1|13674.1|13679.3|13674.8|13677|13672.5|109
1626843300000|2021-07-21 04:55:00|13676.8|13673.8|13678.1|13675.1|13679.7|13675.4|13676.1|13671.4|151
1626843600000|2021-07-21 05:00:00|13678.2|13675.2|13677.3|13671.3|13680|13675.4|13675|13670|185
1626843900000|2021-07-21 05:05:00|13677.2|13671.2|13678|13672|13678.5|13672.9|13675.5|13670.9|192
1626844200000|2021-07-21 05:10:00|13677.9|13671.9|13676.1|13673.1|13678.6|13673.7|13676|13671.6|119
1626844500000|2021-07-21 05:15:00|13676.2|13673.2|13674.3|13671.3|13677.7|13673.2|13674.1|13669.7|113
1626844800000|2021-07-21 05:20:00|13674.2|13671.2|13674.3|13671.3|13675.9|13671.6|13674.1|13669.7|105
1626845100000|2021-07-21 05:25:00|13674.4|13671.4|13673.4|13670.4|13675.8|13671.4|13673.4|13668.9|77
1626845400000|2021-07-21 05:30:00|13673.5|13670.5|13672.1|13669.1|13674.7|13670.5|13671.4|13667.2|127
1626845700000|2021-07-21 05:35:00|13672|13669|13675.4|13669.4|13675.5|13671|13671.9|13668.4|106
1626846000000|2021-07-21 05:40:00|13674.1|13671.1|13676.5|13673.5|13677.9|13674|13674.1|13669.8|125
1626846300000|2021-07-21 05:45:00|13676.6|13673.6|13679.4|13673.4|13679.5|13675.4|13676.6|13672.8|106
1626846600000|2021-07-21 05:50:00|13679.3|13673.3|13681|13678|13682.3|13678.3|13677.4|13673|155
1626846900000|2021-07-21 05:55:00|13681.1|13678.1|13683.5|13677.5|13683.6|13679.2|13681|13676.9|135
1626847200000|2021-07-21 06:00:00|13683.6|13677.6|13681.2|13678.2|13683.6|13679|13680.1|13675.8|230
1626847500000|2021-07-21 06:05:00|13681.3|13678.3|13683.1|13680.1|13684.7|13680.1|13680.8|13676.8|143
1626847800000|2021-07-21 06:10:00|13683.2|13680.2|13681.3|13678.3|13685.6|13681.1|13680.6|13676.8|198
1626848100000|2021-07-21 06:15:00|13681.2|13678.2|13676.8|13673.8|13682.4|13678.2|13675.9|13671.4|224
1626848400000|2021-07-21 06:20:00|13676.9|13673.9|13680.2|13674.2|13680.7|13676.1|13676.5|13672.3|164
1626848700000|2021-07-21 06:25:00|13680.3|13674.3|13681.3|13675.3|13681.5|13677.1|13678.6|13673.9|150
1626849000000|2021-07-21 06:30:00|13681.2|13675.2|13678|13675|13681.2|13676.5|13677.2|13673|140
1626849300000|2021-07-21 06:35:00|13677.9|13674.9|13679.2|13676.2|13680.8|13676.5|13677.8|13674.6|123
1626849600000|2021-07-21 06:40:00|13679.1|13676.1|13680|13677|13681.6|13677|13678.1|13673.6|165
1626849900000|2021-07-21 06:45:00|13680.1|13677.1|13679.7|13676.7|13681|13677.3|13679|13674.4|166
1626850200000|2021-07-21 06:50:00|13679.9|13676.9|13679.3|13676.3|13681.1|13677|13678.9|13674.4|204
1626850500000|2021-07-21 06:55:00|13679.4|13676.4|13679.6|13673.6|13681|13676.6|13677.3|13673.5|199
1626850800000|2021-07-21 07:00:00|13678.1|13675.1|13677.7|13674.7|13679.6|13675.7|13677.1|13673.3|156
1626851100000|2021-07-21 07:05:00|13677.9|13674.9|13682.3|13679.3|13685.1|13680.6|13677.9|13674.9|209
1626851400000|2021-07-21 07:10:00|13682.2|13679.2|13685.2|13682.2|13687.3|13682.6|13682.2|13678.5|215
1626851700000|2021-07-21 07:15:00|13685|13682|13684.8|13681.8|13688.9|13684.4|13684.8|13680.3|246
1626852000000|2021-07-21 07:20:00|13684.9|13681.9|13685.3|13682.3|13687.5|13683.4|13684.2|13680.2|252
1626852300000|2021-07-21 07:25:00|13685.2|13682.2|13686.8|13683.8|13687.8|13683.9|13684.1|13679.6|206
1626852600000|2021-07-21 07:30:00|13686.9|13683.9|13687.9|13684.9|13689|13685.6|13685.9|13681.8|265
1626852900000|2021-07-21 07:35:00|13688|13685|13684.5|13681.5|13689.4|13686.3|13684.1|13679.8|282
1626853200000|2021-07-21 07:40:00|13686|13680|13683.8|13680.8|13686.4|13682.9|13682.7|13679|236
1626853500000|2021-07-21 07:45:00|13683.9|13680.9|13683.6|13680.6|13686.9|13682.3|13682.3|13678|385
1626853800000|2021-07-21 07:50:00|13683.7|13680.7|13681.5|13675.5|13685.6|13681.3|13679.1|13674.2|330
1626854100000|2021-07-21 07:55:00|13681.4|13675.4|13681.5|13678.5|13685.2|13681|13680.6|13675.1|238
1626854400000|2021-07-21 08:00:00|13681.4|13678.4|13683.9|13680.9|13685.4|13680.9|13681.2|13676.9|173
1626854700000|2021-07-21 08:05:00|13683.8|13680.8|13690|13684|13690.6|13686|13683.6|13679.1|211
1626855000000|2021-07-21 08:10:00|13689.9|13683.9|13685.8|13682.8|13690|13685.5|13684.7|13680.2|268
1626855300000|2021-07-21 08:15:00|13685.9|13682.9|13684.9|13681.9|13687.6|13683.3|13684.7|13680.2|227
1626855600000|2021-07-21 08:20:00|13685.1|13682.1|13683.3|13677.3|13686.2|13682.5|13680.1|13675.9|276
1626855900000|2021-07-21 08:25:00|13681.9|13678.9|13683.7|13680.7|13685.6|13681.1|13681.8|13677.6|291
1626856200000|2021-07-21 08:30:00|13683.6|13680.6|13680|13677|13683.9|13680.7|13679.8|13675.4|212
1626856500000|2021-07-21 08:35:00|13679.9|13676.9|13675.7|13672.7|13681.1|13677|13675.6|13671.2|216
1626856800000|2021-07-21 08:40:00|13675.8|13672.8|13672.1|13669.1|13675.8|13672.8|13671.4|13666.9|219
1626857100000|2021-07-21 08:45:00|13672.2|13669.2|13672.5|13666.5|13674.8|13670.2|13670.9|13666.5|211
1626857400000|2021-07-21 08:50:00|13672.6|13666.6|13668.4|13665.4|13672.6|13668.1|13667.8|13664.8|288
1626857700000|2021-07-21 08:55:00|13668.3|13665.3|13669.9|13666.9|13672|13667.4|13667.3|13663.5|297
1626858000000|2021-07-21 09:00:00|13670|13667|13674|13671|13676.3|13671.2|13669.9|13666.2|324
1626858300000|2021-07-21 09:05:00|13673.9|13670.9|13677.4|13671.4|13677.5|13672.8|13671.8|13667.4|290
1626858600000|2021-07-21 09:10:00|13677.5|13671.5|13676.8|13670.8|13677.6|13673|13674.8|13670.2|176
1626858900000|2021-07-21 09:15:00|13676.7|13670.7|13677.2|13671.2|13677.4|13673.1|13674.8|13670|222
1626859200000|2021-07-21 09:20:00|13677.1|13671.1|13675.1|13669.1|13677.4|13673.3|13673.4|13669|282
1626859500000|2021-07-21 09:25:00|13675|13669|13674.7|13671.7|13676.7|13671.9|13673.5|13668.8|236
1626859800000|2021-07-21 09:30:00|13674.8|13671.8|13678.6|13672.6|13679.1|13674.3|13674.6|13670.6|225
1626860100000|2021-07-21 09:35:00|13678.7|13672.7|13677|13671|13678.9|13674.2|13675.8|13670.4|216
1626860400000|2021-07-21 09:40:00|13677.1|13671.1|13677.4|13671.4|13678.4|13674|13675.5|13670.8|183
1626860700000|2021-07-21 09:45:00|13677.5|13671.5|13677.1|13674.1|13678|13674.3|13675.6|13671.1|143
1626861000000|2021-07-21 09:50:00|13678.6|13672.6|13681.3|13675.3|13681.4|13676.7|13677.6|13672.6|211
1626861300000|2021-07-21 09:55:00|13681.6|13675.6|13680.8|13674.8|13681.8|13676.5|13678.1|13673.8|177
1626861600000|2021-07-21 10:00:00|13680.9|13674.9|13679.6|13676.6|13681.3|13676.9|13678.9|13674.1|166
1626861900000|2021-07-21 10:05:00|13679.5|13676.5|13679.9|13673.9|13681.9|13677|13679.4|13673.8|141
1626862200000|2021-07-21 10:10:00|13680|13674|13679.5|13676.5|13681.4|13676.8|13679.1|13673.4|222
1626862500000|2021-07-21 10:15:00|13679.4|13676.4|13679.8|13673.8|13681|13676.9|13678.5|13673.7|200
1626862800000|2021-07-21 10:20:00|13679.7|13673.7|13678.3|13672.3|13680.3|13674.3|13676.6|13671.6|216
1626863100000|2021-07-21 10:25:00|13678.2|13672.2|13678.1|13672.1|13680|13675.5|13677.3|13671.4|247
1626863400000|2021-07-21 10:30:00|13678.2|13672.2|13678.7|13672.7|13680.2|13675.4|13677.2|13671.5|191
1626863700000|2021-07-21 10:35:00|13678.6|13672.6|13679.5|13673.5|13679.5|13673.6|13676.5|13671.7|181
1626864000000|2021-07-21 10:40:00|13679.6|13673.6|13680.9|13674.9|13681|13676.3|13677.5|13672.5|221
1626864300000|2021-07-21 10:45:00|13680.8|13674.8|13678.5|13675.5|13680.9|13676.4|13677.6|13673.1|224
1626864600000|2021-07-21 10:50:00|13678.7|13675.7|13681.9|13675.9|13682.2|13677.8|13678.2|13673.5|260
1626864900000|2021-07-21 10:55:00|13681.6|13675.6|13681.7|13675.7|13682.5|13677.7|13679.9|13675.3|166
1626865200000|2021-07-21 11:00:00|13680.3|13677.3|13679.7|13676.7|13681.7|13677.3|13677|13672.4|215
1626865500000|2021-07-21 11:05:00|13679.8|13676.8|13681.9|13675.9|13682.3|13678|13679|13674.8|298
1626865800000|2021-07-21 11:10:00|13681.8|13675.8|13682|13676|13682.2|13677.9|13679.5|13675.3|169
1626866100000|2021-07-21 11:15:00|13681.9|13675.9|13680.4|13677.4|13683.2|13678.5|13680.1|13675.6|151
1626866400000|2021-07-21 11:20:00|13680.5|13677.5|13681.4|13678.4|13683|13678.5|13680.3|13675.9|219
1626866700000|2021-07-21 11:25:00|13681.5|13678.5|13681.3|13678.3|13683.8|13679.4|13680.8|13676.3|207
1626867000000|2021-07-21 11:30:00|13681.1|13678.1|13682.3|13676.3|13682.7|13678.1|13680.1|13675.7|171
1626867300000|2021-07-21 11:35:00|13682.4|13676.4|13682.9|13676.9|13683.1|13678.1|13680.1|13674.1|217
1626867600000|2021-07-21 11:40:00|13683|13677|13683.5|13677.5|13683.7|13679.2|13681.6|13676.7|265
1626867900000|2021-07-21 11:45:00|13683.6|13677.6|13681.9|13678.9|13683.8|13679.5|13681.7|13677.1|182
1626868200000|2021-07-21 11:50:00|13681.8|13678.8|13683.2|13680.2|13684.5|13680.4|13681.6|13677.2|255
1626868500000|2021-07-21 11:55:00|13683.1|13680.1|13682.7|13679.7|13684.9|13680.5|13681.5|13677.1|263
1626868800000|2021-07-21 12:00:00|13682.8|13679.8|13683.3|13680.3|13684.6|13680.3|13681.8|13677.3|254
1626869100000|2021-07-21 12:05:00|13683.2|13680.2|13681.6|13678.6|13684.7|13680.3|13681.2|13676.8|250
1626869400000|2021-07-21 12:10:00|13681.7|13678.7|13681.3|13678.3|13683.5|13679.2|13681.1|13676.6|268
1626869700000|2021-07-21 12:15:00|13681.5|13678.5|13685.6|13679.6|13685.6|13681.2|13680.8|13676.4|250
1626870000000|2021-07-21 12:20:00|13685.5|13679.5|13684.7|13678.7|13685.7|13681.3|13682.6|13677.7|230
1626870300000|2021-07-21 12:25:00|13684.8|13678.8|13683.3|13677.3|13685.1|13680.5|13681.7|13676.8|297
1626870600000|2021-07-21 12:30:00|13683.2|13677.2|13680.9|13677.9|13683.7|13678.3|13680.5|13675.7|303
1626870900000|2021-07-21 12:35:00|13681|13678|13683.8|13677.8|13684.3|13679.8|13680.8|13675.9|315
1626871200000|2021-07-21 12:40:00|13683.9|13677.9|13683.9|13680.9|13685.3|13680.9|13681.4|13676.4|262
1626871500000|2021-07-21 12:45:00|13684|13681|13686.3|13680.3|13686.8|13682.3|13683.9|13679.7|133
1626871800000|2021-07-21 12:50:00|13686.2|13680.2|13682.7|13679.7|13686.3|13681.6|13679.6|13675.1|217
1626872100000|2021-07-21 12:55:00|13682.8|13679.8|13682|13676|13684.6|13679.9|13680.6|13675.9|203
1626872400000|2021-07-21 13:00:00|13682.1|13676.1|13682.9|13676.9|13683.5|13678.9|13678.6|13673.6|303
1626872700000|2021-07-21 13:05:00|13683|13677|13682.4|13676.4|13683.2|13678.6|13679.8|13675.3|238
1626873000000|2021-07-21 13:10:00|13682.3|13676.3|13680.1|13677.1|13682.4|13677.7|13679.9|13675.7|152
1626873300000|2021-07-21 13:15:00|13680|13677|13679.8|13676.8|13682|13677.8|13678.7|13674.4|211
1626873600000|2021-07-21 13:20:00|13679.9|13676.9|13676.8|13673.8|13680.8|13676.9|13676.5|13672.1|165
1626873900000|2021-07-21 13:25:00|13676.7|13673.7|13679.6|13673.6|13679.7|13674.8|13676.5|13672.4|202
1626874200000|2021-07-21 13:30:00|13679.7|13673.7|13679.6|13673.6|13682.4|13677.7|13678.3|13673.5|213
1626874500000|2021-07-21 13:35:00|13679.5|13673.5|13676.2|13670.2|13679.5|13675.4|13673.6|13669|346
1626874800000|2021-07-21 13:40:00|13676.3|13670.3|13668.2|13665.2|13676.7|13670.7|13668.2|13663.6|314
1626875100000|2021-07-21 13:45:00|13668.3|13665.3|13661|13658|13669.1|13665.9|13661|13656.4|336
1626875400000|2021-07-21 13:50:00|13660.9|13657.9|13658.2|13655.2|13662.1|13657.9|13658|13653.6|207
1626875700000|2021-07-21 13:55:00|13658.1|13655.1|13661.4|13655.4|13661.5|13656.8|13657.3|13653.1|216
1626876000000|2021-07-21 14:00:00|13661.3|13655.3|13662.4|13659.4|13666.2|13661.5|13660.2|13655.3|302
1626876300000|2021-07-21 14:05:00|13662.3|13659.3|13666.1|13660.1|13666.9|13661.8|13661.5|13657|263
1626876600000|2021-07-21 14:10:00|13666|13660|13664|13658|13666.1|13661.3|13660.8|13656.5|197
1626876900000|2021-07-21 14:15:00|13663.9|13657.9|13660.7|13654.7|13664|13658|13659.3|13654.6|203
1626877200000|2021-07-21 14:20:00|13660.6|13654.6|13657.9|13654.9|13660.7|13656.3|13656.5|13651.8|228
1626877500000|2021-07-21 14:25:00|13657.8|13654.8|13660.1|13654.1|13660.3|13655.6|13655|13650.6|272
1626877800000|2021-07-21 14:30:00|13660|13654|13661.4|13655.4|13663.4|13658.6|13656.6|13652.2|370
1626878100000|2021-07-21 14:35:00|13661.3|13655.3|13655.1|13649.1|13661.3|13656.8|13653.5|13648.7|307
1626878400000|2021-07-21 14:40:00|13655|13649|13654.1|13648.1|13655|13649.9|13651.9|13646.8|270
1626878700000|2021-07-21 14:45:00|13652.7|13649.7|13651.7|13645.7|13654.6|13649.9|13651.4|13645.4|269
1626879000000|2021-07-21 14:50:00|13651.8|13645.8|13655|13649|13656.4|13651.6|13649.8|13645|289
1626879300000|2021-07-21 14:55:00|13653.5|13650.5|13653.5|13647.5|13655.7|13651.1|13651|13646.6|224
1626879600000|2021-07-21 15:00:00|13652.1|13649.1|13654.3|13651.3|13655.9|13651.5|13651.5|13646.8|191
1626879900000|2021-07-21 15:05:00|13654.2|13651.2|13652.7|13649.7|13655.7|13651.2|13652|13647.5|146
1626880200000|2021-07-21 15:10:00|13652.6|13649.6|13653.7|13647.7|13654.4|13649.8|13651.7|13647.2|175
1626880500000|2021-07-21 15:15:00|13652.1|13649.1|13647|13641|13653.8|13649.2|13646.9|13640.9|220
1626880800000|2021-07-21 15:20:00|13647.1|13641.1|13646.1|13640.1|13648.7|13643.6|13644.4|13639.8|162
1626881100000|2021-07-21 15:25:00|13646|13640|13646.5|13640.5|13646.7|13641.9|13643.2|13638.2|212
1626881400000|2021-07-21 15:30:00|13646.3|13640.3|13648.4|13642.4|13648.8|13643.8|13644.4|13640.2|243
1626881700000|2021-07-21 15:35:00|13648.7|13642.7|13647|13641|13648.7|13644|13645.6|13640.8|203
1626882000000|2021-07-21 15:40:00|13645.5|13642.5|13642.6|13636.6|13646.5|13642.5|13640.6|13636.1|258
1626882300000|2021-07-21 15:45:00|13642.5|13636.5|13640.7|13634.7|13642.6|13637.9|13639.1|13634.6|179
1626882600000|2021-07-21 15:50:00|13640.6|13634.6|13640.3|13634.3|13640.7|13634.8|13637.7|13632.7|179
1626882900000|2021-07-21 15:55:00|13640.2|13634.2|13639.8|13633.8|13642.1|13637|13638.3|13633.8|236
1626883200000|2021-07-21 16:00:00|13639.9|13633.9|13637.8|13634.8|13640.1|13635|13637.5|13632.4|195
1626883500000|2021-07-21 16:05:00|13637.7|13634.7|13643.4|13637.4|13643.5|13638.6|13637.7|13633.9|222
1626883800000|2021-07-21 16:10:00|13643.3|13637.3|13644.7|13638.7|13644.8|13640.3|13641.8|13637.2|183
1626884100000|2021-07-21 16:15:00|13644.6|13638.6|13646|13640|13646.2|13641.4|13643.7|13638.2|176
1626884400000|2021-07-21 16:20:00|13645.9|13639.9|13645|13642|13647.1|13642.2|13644.7|13639.8|164
1626884700000|2021-07-21 16:25:00|13645.1|13642.1|13646.6|13640.6|13646.9|13642.2|13644.2|13640|146
1626885000000|2021-07-21 16:30:00|13646.5|13640.5|13647.3|13641.3|13647.5|13642.7|13645.1|13640|174
1626885300000|2021-07-21 16:35:00|13647.2|13641.2|13645.6|13642.6|13647.5|13642.8|13644.3|13639.8|136
1626885600000|2021-07-21 16:40:00|13645.5|13642.5|13646.8|13640.8|13647.3|13642.6|13645|13640.5|120
1626885900000|2021-07-21 16:45:00|13646.7|13640.7|13643.9|13637.9|13647.3|13642.6|13643.4|13637.8|188
1626886200000|2021-07-21 16:50:00|13643.8|13637.8|13642.9|13636.9|13643.9|13638.3|13641.2|13636.6|154
1626886500000|2021-07-21 16:55:00|13642.7|13636.7|13642.1|13636.1|13643.2|13638.6|13640.8|13635.6|154
1626886800000|2021-07-21 17:00:00|13642|13636|13640.2|13634.2|13642.4|13637.8|13638.1|13633.3|293
1626887100000|2021-07-21 17:05:00|13640.1|13634.1|13639.1|13633.1|13640.4|13635.8|13638.6|13632.9|253
1626887400000|2021-07-21 17:10:00|13639|13633|13640.4|13634.4|13640.4|13634.4|13638.9|13632.9|197
1626887700000|2021-07-21 17:15:00|13640.3|13634.3|13640.2|13634.2|13640.4|13634.4|13639.2|13633.2|214
1626888000000|2021-07-21 17:20:00|13640.4|13634.4|13636.9|13630.9|13640.4|13635.8|13636.8|13630.8|144
1626888300000|2021-07-21 17:25:00|13636.8|13630.8|13637.7|13631.7|13638|13632.7|13635.7|13630.8|82
1626888600000|2021-07-21 17:30:00|13637.8|13631.8|13637.4|13631.4|13637.8|13632.9|13635.8|13630.9|119
1626888900000|2021-07-21 17:35:00|13637.3|13631.3|13637.9|13631.9|13638.2|13632.6|13635.6|13630.8|133
1626889200000|2021-07-21 17:40:00|13637.8|13631.8|13638.3|13632.3|13638.4|13632.4|13637.8|13631.8|176
1626889500000|2021-07-21 17:45:00|13638.2|13632.2|13639|13633|13639.3|13633.3|13637.6|13631.6|179
1626889800000|2021-07-21 17:50:00|13638.9|13632.9|13638.8|13632.8|13639.2|13634|13636.7|13631.7|225
1626890100000|2021-07-21 17:55:00|13638.7|13632.7|13641.2|13635.2|13641.3|13636|13638.1|13632.6|149
1626890400000|2021-07-21 18:00:00|13641.1|13635.1|13638.8|13632.8|13641.3|13635.9|13637.1|13632.5|132
1626890700000|2021-07-21 18:05:00|13638.7|13632.7|13641|13635|13641.2|13635.2|13637.1|13632.5|126
1626891000000|2021-07-21 18:10:00|13641.1|13635.1|13641.1|13635.1|13641.5|13636.8|13639.2|13634.7|109
1626891300000|2021-07-21 18:15:00|13641.2|13635.2|13641.4|13635.4|13641.4|13636.8|13638.6|13634.3|112
1626891600000|2021-07-21 18:20:00|13641.3|13635.3|13641.8|13635.8|13643|13638.5|13640.5|13635.3|205
1626891900000|2021-07-21 18:25:00|13641.9|13635.9|13642.2|13636.2|13642.6|13638.1|13640.1|13635.5|114
1626892200000|2021-07-21 18:30:00|13642.3|13636.3|13640.8|13634.8|13642.4|13637.8|13639.4|13634.6|138
1626892500000|2021-07-21 18:35:00|13640.7|13634.7|13639.9|13633.9|13641|13636.2|13638.4|13633.8|113
1626892800000|2021-07-21 18:40:00|13640|13634|13641.6|13635.6|13642|13636|13638.5|13633.9|124
1626893100000|2021-07-21 18:45:00|13641.7|13635.7|13639.8|13633.8|13641.7|13637.2|13638.3|13633.8|103
1626893400000|2021-07-21 18:50:00|13639.9|13633.9|13637.3|13631.3|13639.9|13635.2|13635.4|13630.8|149
1626893700000|2021-07-21 18:55:00|13637.2|13631.2|13637.2|13631.2|13637.4|13632.9|13634.1|13629.7|149
1626894000000|2021-07-21 19:00:00|13637.1|13631.1|13636.8|13630.8|13637.4|13632.8|13635.2|13630.6|83
1626894300000|2021-07-21 19:05:00|13636.7|13630.7|13636.7|13630.7|13636.8|13632.4|13635|13630.4|76
1626894600000|2021-07-21 19:10:00|13636.6|13630.6|13637.2|13631.2|13637.8|13631.8|13636.6|13630.6|134
1626894900000|2021-07-21 19:15:00|13637.3|13631.3|13634|13631|13637.3|13632.2|13633.9|13629.4|121
1626895200000|2021-07-21 19:20:00|13633.9|13630.9|13633.9|13627.9|13635.7|13631.2|13633.9|13627.9|109
1626895500000|2021-07-21 19:25:00|13634.1|13628.1|13634.8|13628.8|13635.2|13630.6|13632.8|13627.6|123
1626895800000|2021-07-21 19:30:00|13634.9|13628.9|13635.1|13629.1|13635.2|13629.2|13634.4|13628.4|90
1626896100000|2021-07-21 19:35:00|13635|13629|13636.1|13630.1|13636.1|13631.3|13633.4|13628.9|75
1626896400000|2021-07-21 19:40:00|13636|13630|13634.6|13628.6|13636.2|13631.6|13633|13627|159
1626896700000|2021-07-21 19:45:00|13634.5|13628.5|13636.5|13630.5|13636.6|13630.6|13634.4|13628.4|172
1626897000000|2021-07-21 19:50:00|13636.6|13630.6|13636.5|13630.5|13637.5|13631.5|13634.5|13628.5|257
1626897300000|2021-07-21 19:55:00|13636.7|13630.7|13637|13631|13638.9|13634.2|13635.4|13630.1|243
1626897600000|2021-07-21 20:00:00|13637.2|13631.2|13634.6|13628.6|13637.5|13631.5|13634.5|13628.5|82
1626897900000|2021-07-21 20:05:00|13634.5|13628.5|13634.4|13628.4|13634.7|13628.7|13634.1|13628.1|58
1626898200000|2021-07-21 20:10:00|13634.5|13628.5|13640|13634|13643.3|13637.3|13633.9|13627.9|161
1626898500000|2021-07-21 20:15:00|13640.1|13634.1|13639.3|13633.3|13640.3|13634.3|13639.2|13633.2|72
1626898800000|2021-07-21 20:20:00|13639.2|13633.2|13639.7|13633.7|13639.7|13633.7|13639.2|13633.2|50
1626899100000|2021-07-21 20:25:00|13639.6|13633.6|13639.5|13633.5|13639.7|13633.7|13639.2|13633.2|112
1626899400000|2021-07-21 20:30:00|13639.6|13633.6|13639.4|13633.4|13640|13634|13639.3|13633.3|94
1626899700000|2021-07-21 20:35:00|13639.5|13633.5|13639.6|13633.6|13640|13634|13639.5|13633.5|107
1626900000000|2021-07-21 20:40:00|13639.7|13633.7|13635.4|13629.4|13639.7|13633.7|13634.6|13628.6|149
1626900300000|2021-07-21 20:45:00|13635.3|13629.3|13635.9|13629.9|13636|13630|13635|13629|85
1626900600000|2021-07-21 20:50:00|13635.8|13629.8|13636|13630|13637.5|13630.7|13635.5|13629.5|47
1626900900000|2021-07-21 20:55:00|13635.9|13629.9|13643.1|13628.8|13644.8|13633|13635.9|13627.7|276
1626901200000|2021-07-21 21:00:00|13643.7|13628.7|13644.8|13629.8|13644.8|13629.8|13643.6|13628.6|31
1626901500000|2021-07-21 21:05:00|13645.4|13630.4|13644.3|13629.3|13647.5|13632.5|13643.1|13628.1|65
1626901800000|2021-07-21 21:10:00|13643.8|13628.8|13643.7|13628.7|13646.1|13631.1|13642.6|13627.6|78
1626902100000|2021-07-21 21:15:00|13643.3|13628.3|13644.9|13629.9|13648.2|13633.2|13642.8|13627.8|65
1626902400000|2021-07-21 21:20:00|13644.4|13629.4|13645|13630|13648.5|13633.5|13641.2|13626.2|113
1626902700000|2021-07-21 21:25:00|13647.3|13632.3|13647.6|13632.6|13648.3|13634.6|13642.6|13627.6|144
1626903000000|2021-07-21 21:30:00|13647.5|13632.5|13646.9|13631.9|13648.8|13634.8|13645.2|13630.2|115
1626903300000|2021-07-21 21:35:00|13647.1|13632.1|13645.7|13630.7|13648.8|13636.6|13645.3|13630.3|80
1626903600000|2021-07-21 21:40:00|13646.4|13636.6|13647.9|13632.9|13649.1|13636.6|13645.7|13630.7|97
1626903900000|2021-07-21 21:45:00|13648.9|13635.3|13646.8|13632.2|13649.3|13635.3|13645.2|13630.9|74
1626904200000|2021-07-21 21:50:00|13646.9|13632.3|13647.8|13632.8|13648.9|13635.8|13645.7|13630.7|85
1626904500000|2021-07-21 21:55:00|13647.2|13632.2|13646.3|13633.5|13647.3|13635.8|13645.7|13630.9|90
1626904800000|2021-07-21 22:00:00|13645.6|13632.1|13642.2|13636.2|13645.6|13636.5|13641.8|13632.1|211
1626905100000|2021-07-21 22:05:00|13642|13635.4|13642.9|13636.1|13644|13636.8|13641.8|13632.9|171
1626905400000|2021-07-21 22:10:00|13642.8|13636.2|13642.6|13636.6|13644|13637|13642.1|13635|130
1626905700000|2021-07-21 22:15:00|13642.9|13636.9|13640.8|13634.8|13643.6|13637.6|13640.5|13634.5|186
1626906000000|2021-07-21 22:20:00|13640.7|13634.7|13638.6|13632.6|13641.4|13635.4|13638.3|13632.3|119
1626906300000|2021-07-21 22:25:00|13638.5|13632.5|13639.1|13633.1|13639.8|13633.8|13638|13632|107
1626906600000|2021-07-21 22:30:00|13638.7|13632.7|13638.9|13632.9|13639.9|13633.7|13637.9|13631.9|114
1626906900000|2021-07-21 22:35:00|13638.1|13632.1|13638.9|13632.9|13639.5|13633.5|13637.8|13631.8|103
1626907200000|2021-07-21 22:40:00|13639.1|13633.1|13639.1|13633.1|13639.6|13633.6|13637.9|13631.9|121
1626907500000|2021-07-21 22:45:00|13639.6|13633.6|13638.6|13632.6|13639.6|13633.6|13636.8|13630.8|114
1626907800000|2021-07-21 22:50:00|13638.5|13632.5|13639.4|13633.4|13639.5|13633.5|13638|13632|114
1626908100000|2021-07-21 22:55:00|13639.2|13633.2|13638.9|13632.9|13639.9|13633.9|13638.8|13632.8|99
1626908400000|2021-07-21 23:00:00|13639.4|13633.4|13639.2|13633.2|13640.7|13634.7|13639|13633|128
1626908700000|2021-07-21 23:05:00|13639.6|13633.6|13639.4|13633.4|13639.8|13633.8|13639.1|13633.1|105
1626909000000|2021-07-21 23:10:00|13639.3|13633.3|13640.5|13634.5|13641.4|13635.4|13639.1|13633.1|122
1626909300000|2021-07-21 23:15:00|13640.6|13634.6|13640.8|13634.8|13642.2|13636.2|13640.4|13634.4|104
1626909600000|2021-07-21 23:20:00|13640.7|13634.7|13641.1|13635.1|13641.5|13635.5|13640.7|13634.7|104
1626909900000|2021-07-21 23:25:00|13641|13635|13641.2|13635.2|13641.3|13635.3|13640.6|13634.6|80
1626910200000|2021-07-21 23:30:00|13641.1|13635.1|13642.1|13636.1|13642.2|13636.2|13641|13635|100
1626910500000|2021-07-21 23:35:00|13642.2|13636.2|13639.6|13636.6|13642.8|13636.8|13639.6|13634.6|108
1626910800000|2021-07-21 23:40:00|13641.2|13635.2|13641.9|13635.9|13642|13637.4|13639.9|13634.9|55
1626911100000|2021-07-21 23:45:00|13641.8|13635.8|13642.8|13636.8|13642.9|13637.5|13640.3|13635.8|55
1626911400000|2021-07-21 23:50:00|13642.7|13636.7|13644.4|13638.4|13644.4|13639.4|13642.3|13636.7|60
1626911700000|2021-07-21 23:55:00|13644.2|13638.2|13644.9|13638.9|13645.1|13639.1|13643.9|13637.9|107
1626912000000|2021-07-22 00:00:00|13645|13639|13641.7|13638.7|13645.2|13640.6|13641.6|13637.1|148
1626912300000|2021-07-22 00:05:00|13643.1|13637.1|13646.2|13640.2|13646.4|13641.7|13641.1|13636.6|181
1626912600000|2021-07-22 00:10:00|13646.1|13640.1|13645.5|13639.5|13646.5|13642.1|13643.9|13639.3|140
1626912900000|2021-07-22 00:15:00|13645.4|13639.4|13646.1|13640.1|13646.3|13641.6|13643.9|13639.2|129
1626913200000|2021-07-22 00:20:00|13646|13640|13645.7|13639.7|13646.2|13641.6|13644.4|13639.6|92
1626913500000|2021-07-22 00:25:00|13645.6|13639.6|13645.4|13639.4|13646.1|13641.5|13643.4|13638.5|106
1626913800000|2021-07-22 00:30:00|13643.9|13640.9|13646.6|13643.6|13648.8|13644.3|13643.9|13639.7|156
1626914100000|2021-07-22 00:35:00|13646.5|13643.5|13648.1|13645.1|13650.3|13645.9|13646.4|13641.7|144
1626914400000|2021-07-22 00:40:00|13648.2|13645.2|13647.4|13641.4|13648.2|13645.2|13645.8|13641.4|107
1626914700000|2021-07-22 00:45:00|13647|13641|13644.6|13641.6|13647.1|13642.5|13644.5|13640.3|97
1626915000000|2021-07-22 00:50:00|13644.7|13641.7|13642.1|13639.1|13644.7|13641.7|13641.8|13637.4|93
1626915300000|2021-07-22 00:55:00|13642.2|13639.2|13644.9|13641.9|13646.4|13641.9|13641.9|13637.7|121
1626915600000|2021-07-22 01:00:00|13644.8|13641.8|13645.1|13642.1|13646.7|13643|13643.9|13640.4|137
1626915900000|2021-07-22 01:05:00|13645|13642|13645.8|13642.8|13648.5|13644.1|13645|13641.2|131
1626916200000|2021-07-22 01:10:00|13645.7|13642.7|13644.5|13638.5|13646.8|13642.7|13642.6|13638.1|96
1626916500000|2021-07-22 01:15:00|13644.6|13638.6|13644.8|13638.8|13645.3|13640.6|13642.9|13638.4|152
1626916800000|2021-07-22 01:20:00|13644.6|13638.6|13646.3|13643.3|13648.1|13643.6|13643.1|13638.6|145
1626917100000|2021-07-22 01:25:00|13646.2|13643.2|13645.7|13642.7|13649.6|13645.7|13645.7|13641.3|180
1626917400000|2021-07-22 01:30:00|13645.5|13642.5|13648|13645|13649.3|13645.1|13644.8|13640.6|204
1626917700000|2021-07-22 01:35:00|13647.9|13644.9|13647.2|13644.2|13649|13644.9|13644.9|13640.4|221
1626918000000|2021-07-22 01:40:00|13648.6|13642.6|13646.7|13643.7|13648.6|13643.8|13643.8|13639.3|184
1626918300000|2021-07-22 01:45:00|13646.8|13643.8|13644.6|13641.6|13648.2|13643.8|13644.1|13639.9|175
1626918600000|2021-07-22 01:50:00|13644.5|13641.5|13646.5|13643.5|13648.9|13644.6|13644.2|13640.4|217
1626918900000|2021-07-22 01:55:00|13646.4|13643.4|13645.8|13642.8|13647.6|13643.6|13644.9|13640.4|179
1626919200000|2021-07-22 02:00:00|13645.7|13642.7|13644.9|13641.9|13647.3|13642.9|13644.1|13640|179
1626919500000|2021-07-22 02:05:00|13645|13642|13644.5|13641.5|13647.1|13642.8|13644.2|13640|118
1626919800000|2021-07-22 02:10:00|13644.6|13641.6|13644.1|13641.1|13646.3|13641.7|13644|13639.7|91
1626920100000|2021-07-22 02:15:00|13644|13641|13642.1|13639.1|13644.1|13641.1|13640.9|13637.9|133
1626920400000|2021-07-22 02:20:00|13642|13639|13640.4|13637.4|13644.4|13639.9|13640.3|13636.8|160
1626920700000|2021-07-22 02:25:00|13640.5|13637.5|13641.1|13635.1|13642.7|13638.2|13639.2|13634.6|141
1626921000000|2021-07-22 02:30:00|13641.2|13635.2|13639.3|13633.3|13641.2|13636.8|13636.9|13632.9|193
1626921300000|2021-07-22 02:35:00|13639.4|13633.4|13635.5|13632.5|13639.4|13634.8|13635.4|13630.9|117
1626921600000|2021-07-22 02:40:00|13635.4|13632.4|13636|13630|13637.2|13632.8|13634.2|13629.3|202
1626921900000|2021-07-22 02:45:00|13636.1|13630.1|13637.5|13634.5|13640|13635.7|13634.6|13629.9|180
1626922200000|2021-07-22 02:50:00|13637.4|13634.4|13637.1|13634.1|13639.2|13634.7|13636.8|13632.5|95
1626922500000|2021-07-22 02:55:00|13637|13634|13639.7|13633.7|13639.8|13635|13636.5|13631.8|97
1626922800000|2021-07-22 03:00:00|13639.6|13633.6|13637.8|13634.8|13640.4|13636|13637.7|13633.6|136
1626923100000|2021-07-22 03:05:00|13637.9|13634.9|13638.9|13632.9|13639.5|13635|13637.3|13632.8|67
1626923400000|2021-07-22 03:10:00|13638.8|13632.8|13635.9|13632.9|13638.9|13634.2|13635.8|13631.3|107
1626923700000|2021-07-22 03:15:00|13636.1|13633.1|13633.9|13630.9|13637.5|13633.2|13633.9|13629.5|94
1626924000000|2021-07-22 03:20:00|13633.5|13630.5|13627|13624|13634.9|13630.5|13626.8|13622.3|180
1626924300000|2021-07-22 03:25:00|13627.1|13624.1|13627.6|13621.6|13628.6|13624.2|13626.1|13621.4|118
1626924600000|2021-07-22 03:30:00|13627.7|13621.7|13625|13622|13628.3|13623.2|13624.2|13619.7|141
1626924900000|2021-07-22 03:35:00|13624.9|13621.9|13626.8|13620.8|13626.8|13622.4|13624.1|13619.3|126
1626925200000|2021-07-22 03:40:00|13626.9|13620.9|13624.3|13621.3|13626.9|13621.9|13621|13616.5|208
1626925500000|2021-07-22 03:45:00|13624.4|13621.4|13619.5|13613.5|13625.9|13621.4|13618.3|13612.3|224
1626925800000|2021-07-22 03:50:00|13619.6|13613.6|13624.6|13618.6|13624.8|13620.4|13619.5|13613.5|206
1626926100000|2021-07-22 03:55:00|13624.5|13618.5|13624.5|13618.5|13626.1|13621.1|13622.9|13618.3|111
1626926400000|2021-07-22 04:00:00|13624.7|13618.7|13622.2|13619.2|13625.1|13620.6|13621.9|13617.4|96
1626926700000|2021-07-22 04:05:00|13622.1|13619.1|13620.1|13617.1|13624.2|13619.7|13619.9|13615.5|96
1626927000000|2021-07-22 04:10:00|13620|13617|13619.1|13616.1|13621.5|13617.1|13618.7|13614.3|81
1626927300000|2021-07-22 04:15:00|13620.6|13614.6|13619.2|13616.2|13620.8|13616.3|13618.9|13614.4|94
1626927600000|2021-07-22 04:20:00|13619.1|13616.1|13619.9|13616.9|13623.9|13619.5|13619|13614.6|134
1626927900000|2021-07-22 04:25:00|13620|13617|13620.1|13614.1|13621.9|13617.4|13618.5|13614|136
1626928200000|2021-07-22 04:30:00|13618.5|13615.5|13617.6|13611.6|13620.4|13615.7|13616.9|13611.4|117
1626928500000|2021-07-22 04:35:00|13617.5|13611.5|13616.9|13613.9|13618.7|13614.2|13615.9|13611.4|65
1626928800000|2021-07-22 04:40:00|13616.8|13613.8|13618.7|13615.7|13620.6|13616.1|13616.7|13612.3|100
1626929100000|2021-07-22 04:45:00|13618.8|13615.8|13618.2|13615.2|13620.3|13615.8|13617.8|13613.4|86
1626929400000|2021-07-22 04:50:00|13618.3|13615.3|13618.8|13615.8|13620.5|13616.2|13617.9|13613.5|118
1626929700000|2021-07-22 04:55:00|13618.7|13615.7|13619.1|13616.1|13622.6|13617.8|13618.6|13614.2|125
1626930000000|2021-07-22 05:00:00|13619.2|13616.2|13618.1|13615.1|13620.7|13616.2|13617.8|13613.3|118
1626930300000|2021-07-22 05:05:00|13618.2|13615.2|13620.3|13617.3|13622.4|13617.6|13618.2|13613.9|113
1626930600000|2021-07-22 05:10:00|13620.4|13617.4|13623.2|13620.2|13623.8|13620.3|13620.2|13616|122
1626930900000|2021-07-22 05:15:00|13623.1|13620.1|13622.9|13619.9|13624.6|13620.3|13621.8|13617.3|171
1626931200000|2021-07-22 05:20:00|13623|13620|13622|13619|13624.8|13620.6|13622|13617.5|123
1626931500000|2021-07-22 05:25:00|13621.9|13618.9|13623.1|13617.1|13623.6|13619.2|13620.9|13616.4|157
1626931800000|2021-07-22 05:30:00|13623|13617|13621.6|13618.6|13624.3|13619.7|13621.4|13617|152
1626932100000|2021-07-22 05:35:00|13621.5|13618.5|13621.6|13618.6|13623.6|13619.2|13620.8|13616.5|159
1626932400000|2021-07-22 05:40:00|13621.8|13618.8|13622.2|13619.2|13623.9|13619.5|13621.7|13617.1|85
1626932700000|2021-07-22 05:45:00|13622.3|13619.3|13622.1|13619.1|13623.7|13619.6|13622|13617.5|92
1626933000000|2021-07-22 05:50:00|13622|13619|13623.6|13617.6|13623.7|13619.3|13621.9|13617.4|97
1626933300000|2021-07-22 05:55:00|13623.5|13617.5|13625.4|13619.4|13625.4|13620.9|13621.8|13617.3|140
1626933600000|2021-07-22 06:00:00|13625.5|13619.5|13624.8|13618.8|13626.6|13622|13622.7|13618.2|271
1626933900000|2021-07-22 06:05:00|13624.9|13618.9|13623.1|13617.1|13625.3|13620.7|13620.1|13615.5|325
1626934200000|2021-07-22 06:10:00|13623.2|13617.2|13621.7|13618.7|13624|13619.4|13621.3|13616.7|211
1626934500000|2021-07-22 06:15:00|13621.8|13618.8|13621.6|13618.6|13623.3|13619|13621.1|13616.6|151
1626934800000|2021-07-22 06:20:00|13621.7|13618.7|13618.6|13615.6|13623|13618.7|13616.8|13612.6|242
1626935100000|2021-07-22 06:25:00|13618.7|13615.7|13618.3|13615.3|13620.2|13616.2|13617.7|13613.3|192
1626935400000|2021-07-22 06:30:00|13618.2|13615.2|13618.1|13615.1|13620.4|13616|13617.2|13613.6|154
1626935700000|2021-07-22 06:35:00|13618.2|13615.2|13616|13613|13620.5|13616.2|13616|13611.4|232
1626936000000|2021-07-22 06:40:00|13615.9|13612.9|13615.9|13612.9|13617.3|13613.3|13615.4|13611|195
1626936300000|2021-07-22 06:45:00|13616|13613|13613.4|13610.4|13616.2|13613|13612.6|13608.4|252
1626936600000|2021-07-22 06:50:00|13613.5|13610.5|13613.2|13610.2|13615.4|13611.4|13613|13608.4|319
1626936900000|2021-07-22 06:55:00|13613.3|13610.3|13613|13610|13615.5|13611.3|13612|13608.2|334
1626937200000|2021-07-22 07:00:00|13613.1|13610.1|13608.4|13605.4|13614|13610.2|13607.2|13602.9|344
1626937500000|2021-07-22 07:05:00|13610|13604|13611.3|13605.3|13612.5|13607.9|13608.4|13604|281
1626937800000|2021-07-22 07:10:00|13609.8|13606.8|13605.1|13602.1|13611|13606.9|13605|13600.3|220
1626938100000|2021-07-22 07:15:00|13605.2|13602.2|13602.8|13596.8|13607.7|13603.2|13601.4|13596.7|257
1626938400000|2021-07-22 07:20:00|13602.7|13596.7|13605.9|13602.9|13608|13603.4|13600.8|13596.6|251
1626938700000|2021-07-22 07:25:00|13605.6|13602.6|13606.7|13603.7|13608|13605|13603.9|13599.8|223
1626939000000|2021-07-22 07:30:00|13606.5|13603.5|13605.1|13602.1|13607.3|13603.5|13604.3|13600.2|182
1626939300000|2021-07-22 07:35:00|13605.2|13602.2|13604.8|13601.8|13606.1|13602.3|13603.7|13599.4|124
1626939600000|2021-07-22 07:40:00|13604.7|13601.7|13606.4|13603.4|13607.9|13603.4|13604.4|13600|159
1626939900000|2021-07-22 07:45:00|13606.3|13603.3|13608|13605|13610|13605.5|13606.3|13603.3|183
1626940200000|2021-07-22 07:50:00|13608.1|13605.1|13612.2|13606.2|13612.3|13607|13606.2|13601.7|274
1626940500000|2021-07-22 07:55:00|13612.3|13606.3|13610.5|13607.5|13612.3|13607.6|13607.5|13603.7|274
1626940800000|2021-07-22 08:00:00|13610.4|13607.4|13612.4|13609.4|13615|13610.2|13610.4|13606.2|290
1626941100000|2021-07-22 08:05:00|13612.6|13609.6|13616.3|13613.3|13618.5|13614.4|13612.5|13608.5|312
1626941400000|2021-07-22 08:10:00|13616.2|13613.2|13616.3|13613.3|13618.3|13614.3|13614.9|13610.4|292
1626941700000|2021-07-22 08:15:00|13616.4|13613.4|13615.1|13612.1|13619|13615.7|13614.8|13610.2|281
1626942000000|2021-07-22 08:20:00|13615|13612|13617.8|13611.8|13618.6|13614.1|13614.7|13611.1|322
1626942300000|2021-07-22 08:25:00|13618|13612|13616.3|13610.3|13618.3|13613.7|13613.6|13609.2|332
1626942600000|2021-07-22 08:30:00|13616.2|13610.2|13612.5|13609.5|13617.8|13613.2|13612.3|13608.5|342
1626942900000|2021-07-22 08:35:00|13612.4|13609.4|13610.8|13607.8|13613.3|13609.4|13610.8|13606.4|272
1626943200000|2021-07-22 08:40:00|13610.9|13607.9|13604.2|13601.2|13612.2|13608|13604|13599.6|318
1626943500000|2021-07-22 08:45:00|13604.3|13601.3|13608.1|13605.1|13610.5|13605.6|13604.2|13600.7|296
1626943800000|2021-07-22 08:50:00|13608|13605|13610.6|13607.6|13612.3|13607.6|13607.3|13604.3|225
1626944100000|2021-07-22 08:55:00|13610.5|13607.5|13609.5|13606.5|13612.1|13607.6|13608.4|13604.5|242
1626944400000|2021-07-22 09:00:00|13609.4|13606.4|13611.4|13608.4|13614.7|13610|13609.4|13604.9|286
1626944700000|2021-07-22 09:05:00|13611.5|13608.5|13610.4|13604.4|13613.4|13608.9|13608.7|13604.2|171
1626945000000|2021-07-22 09:10:00|13610.5|13604.5|13610|13607|13612.3|13607.9|13608.8|13604.3|182
1626945300000|2021-07-22 09:15:00|13609.9|13606.9|13607.9|13604.9|13610|13607|13607.1|13602.5|231
1626945600000|2021-07-22 09:20:00|13607.8|13604.8|13607.4|13604.4|13609.4|13605.7|13606.7|13602.6|227
1626945900000|2021-07-22 09:25:00|13607.3|13604.3|13606.7|13603.7|13609.2|13604.7|13605.4|13600.8|287
1626946200000|2021-07-22 09:30:00|13606.8|13603.8|13605.1|13599.1|13608.3|13603.8|13604.2|13598.4|245
1626946500000|2021-07-22 09:35:00|13605.2|13599.2|13597.1|13594.1|13605.2|13599.2|13597|13592.4|276
1626946800000|2021-07-22 09:40:00|13597|13594|13599.4|13593.4|13600.3|13595.8|13597|13592.6|147
1626947100000|2021-07-22 09:45:00|13599.5|13593.5|13601|13595|13601.2|13596.2|13598.7|13593.4|182
1626947400000|2021-07-22 09:50:00|13601.1|13595.1|13601.9|13598.9|13603.8|13599.5|13600.6|13595.1|201
1626947700000|2021-07-22 09:55:00|13601.8|13598.8|13606|13600|13606.4|13601.9|13601.8|13598.5|168
1626948000000|2021-07-22 10:00:00|13605.9|13599.9|13600.9|13594.9|13606|13601.3|13599.2|13594.4|201
1626948300000|2021-07-22 10:05:00|13601|13595|13604.8|13601.8|13606|13601.8|13600.9|13594.9|264
1626948600000|2021-07-22 10:10:00|13604.9|13601.9|13605.8|13602.8|13607.9|13603.4|13604.9|13601.1|227
1626948900000|2021-07-22 10:15:00|13607.3|13601.3|13605.9|13599.9|13607.6|13603|13604.3|13599.9|260
1626949200000|2021-07-22 10:20:00|13605.8|13599.8|13605.6|13602.6|13606.7|13602.7|13604.4|13599.7|162
1626949500000|2021-07-22 10:25:00|13605.5|13602.5|13606.9|13603.9|13608.9|13604.3|13605.2|13602.2|148
1626949800000|2021-07-22 10:30:00|13606.8|13603.8|13607|13604|13609.4|13605|13606.4|13602|184
1626950100000|2021-07-22 10:35:00|13606.9|13603.9|13604.9|13598.9|13607.2|13604.2|13602.8|13598.6|194
1626950400000|2021-07-22 10:40:00|13605|13599|13603.6|13597.6|13605.3|13601.3|13602.7|13597.3|199
1626950700000|2021-07-22 10:45:00|13603.5|13597.5|13602.6|13599.6|13605.1|13600.3|13602|13597.4|199
1626951000000|2021-07-22 10:50:00|13602.5|13599.5|13604.2|13598.2|13606.7|13602.3|13602.4|13598.2|187
1626951300000|2021-07-22 10:55:00|13604.1|13598.1|13603.4|13600.4|13605|13600.5|13602.5|13598.1|202
1626951600000|2021-07-22 11:00:00|13603.5|13600.5|13605.6|13599.6|13605.6|13601.1|13601.8|13597.3|210
1626951900000|2021-07-22 11:05:00|13604.2|13601.2|13604.6|13601.6|13607|13602.1|13604|13599.7|151
1626952200000|2021-07-22 11:10:00|13604.5|13601.5|13604|13601|13606.2|13601.6|13603.1|13599.6|178
1626952500000|2021-07-22 11:15:00|13603.9|13600.9|13606.1|13603.1|13607.9|13603.2|13603.9|13599.7|175
1626952800000|2021-07-22 11:20:00|13606|13603|13603.6|13600.6|13607.6|13603.3|13603.4|13599.5|205
1626953100000|2021-07-22 11:25:00|13603.5|13600.5|13604.5|13601.5|13606.2|13601.6|13603.4|13599.5|135
1626953400000|2021-07-22 11:30:00|13604.6|13601.6|13603|13600|13606.2|13601.7|13602.9|13598.7|126
1626953700000|2021-07-22 11:35:00|13603.1|13600.1|13603|13600|13604.8|13600.4|13602.8|13598.7|120
1626954000000|2021-07-22 11:40:00|13602.9|13599.9|13604.4|13598.4|13604.6|13600.1|13602.5|13597.9|95
1626954300000|2021-07-22 11:45:00|13604.3|13598.3|13599|13593|13607.2|13602.1|13598.5|13592.5|360
1626954600000|2021-07-22 11:50:00|13598.9|13592.9|13603.1|13597.1|13603.5|13597.5|13597.7|13592.9|235
1626954900000|2021-07-22 11:55:00|13603|13597|13600.2|13594.2|13603.7|13599.1|13598|13593.5|440
1626955200000|2021-07-22 12:00:00|13600.1|13594.1|13605.7|13599.7|13606.6|13601.2|13597.8|13593.1|483
1626955500000|2021-07-22 12:05:00|13605.6|13599.6|13608.9|13602.9|13609.8|13603.8|13603.2|13598.7|519
1626955800000|2021-07-22 12:10:00|13608.8|13602.8|13608.7|13602.7|13611.2|13606.5|13607.1|13601.6|306
1626956100000|2021-07-22 12:15:00|13608.8|13602.8|13605.8|13602.8|13609.6|13605.1|13605.4|13600.5|200
1626956400000|2021-07-22 12:20:00|13605.9|13602.9|13605.8|13599.8|13608.9|13604|13602.8|13596.8|375
1626956700000|2021-07-22 12:25:00|13605.9|13599.9|13609.3|13603.3|13609.3|13603.3|13603.7|13599|291
1626957000000|2021-07-22 12:30:00|13609.1|13603.1|13601.6|13595.6|13610.5|13604.5|13601.3|13595.3|331
1626957300000|2021-07-22 12:35:00|13601.8|13595.8|13607.2|13601.2|13607.2|13601.6|13599.3|13593.3|324
1626957600000|2021-07-22 12:40:00|13607.1|13601.1|13604.9|13598.9|13610.9|13605.8|13603.2|13598.6|387
1626957900000|2021-07-22 12:45:00|13604.6|13598.6|13600.8|13594.8|13605|13599.7|13599.6|13594.5|462
1626958200000|2021-07-22 12:50:00|13600.7|13594.7|13604.8|13598.8|13605|13599.5|13597.8|13593|466
1626958500000|2021-07-22 12:55:00|13604.9|13598.9|13601.4|13598.4|13606.2|13601.2|13600.7|13596.1|338
1626958800000|2021-07-22 13:00:00|13603|13597|13600.2|13594.2|13603.8|13598.5|13596.6|13591.6|477
1626959100000|2021-07-22 13:05:00|13600.1|13594.1|13593.5|13587.5|13600.2|13595.6|13592.2|13587.4|430
1626959400000|2021-07-22 13:10:00|13593.4|13587.4|13589.7|13583.7|13593.6|13589|13586.6|13582.2|383
1626959700000|2021-07-22 13:15:00|13589.6|13583.6|13588.3|13582.3|13589.7|13583.7|13583.7|13578.6|278
1626960000000|2021-07-22 13:20:00|13588.2|13582.2|13587.2|13581.2|13588.5|13582.6|13585.1|13580.5|198
1626960300000|2021-07-22 13:25:00|13587.1|13581.1|13585.1|13579.1|13587.2|13581.2|13583.2|13577.3|209
1626960600000|2021-07-22 13:30:00|13585|13579|13594.6|13588.6|13595.2|13590.6|13582.8|13578.2|380
1626960900000|2021-07-22 13:35:00|13594.5|13588.5|13595.7|13589.7|13599.9|13593.9|13591|13585.1|375
1626961200000|2021-07-22 13:40:00|13595.6|13589.6|13594.5|13588.5|13597.9|13592|13591.9|13586.7|358
1626961500000|2021-07-22 13:45:00|13594.6|13588.6|13601.1|13595.1|13601.2|13595.2|13591.6|13587|453
1626961800000|2021-07-22 13:50:00|13601.2|13595.2|13599.8|13593.8|13602.6|13598.1|13598.7|13593.3|286
1626962100000|2021-07-22 13:55:00|13599.9|13593.9|13602.1|13596.1|13602.1|13596.2|13596.3|13591.8|203
1626962400000|2021-07-22 14:00:00|13602.2|13596.2|13601.2|13595.2|13602.2|13597.9|13598.5|13593.6|300
1626962700000|2021-07-22 14:05:00|13601.1|13595.1|13607.7|13601.7|13608|13602|13599|13594.5|543
1626963000000|2021-07-22 14:10:00|13607.6|13601.6|13605.5|13599.5|13613.8|13608.8|13602.8|13598.3|532
1626963300000|2021-07-22 14:15:00|13605.6|13599.6|13602.3|13596.3|13607.1|13602.5|13600.6|13595.9|308
1626963600000|2021-07-22 14:20:00|13602.2|13596.2|13598|13595|13602.4|13597.9|13597.6|13593.1|281
1626963900000|2021-07-22 14:25:00|13598.1|13595.1|13600.1|13594.1|13601.1|13596.4|13597.7|13593.2|204
1626964200000|2021-07-22 14:30:00|13600.2|13594.2|13598.7|13592.7|13601.5|13596.4|13596.4|13591.8|366
1626964500000|2021-07-22 14:35:00|13597.2|13594.2|13600.4|13594.4|13602.8|13596.9|13597.1|13592.8|340
1626964800000|2021-07-22 14:40:00|13600.3|13594.3|13601.9|13595.9|13605.2|13600.3|13599.2|13594.3|360
1626965100000|2021-07-22 14:45:00|13602|13596|13600.2|13594.2|13602.6|13598.1|13598.8|13593.8|329
1626965400000|2021-07-22 14:50:00|13600.1|13594.1|13596.9|13593.9|13600.1|13594.8|13594.3|13589.6|276
1626965700000|2021-07-22 14:55:00|13596.8|13593.8|13593.3|13590.3|13598.3|13593.8|13592.1|13588.2|272
1626966000000|2021-07-22 15:00:00|13594.8|13588.8|13596.7|13590.7|13597.9|13592.7|13593.1|13588.3|262
1626966300000|2021-07-22 15:05:00|13596.5|13590.5|13598.1|13595.1|13600.1|13595.5|13595.9|13590.3|230
1626966600000|2021-07-22 15:10:00|13598|13595|13601|13595|13602.3|13597.8|13597.8|13592.9|239
1626966900000|2021-07-22 15:15:00|13600.9|13594.9|13596.1|13593.1|13601.4|13596.2|13595.9|13591.4|225
1626967200000|2021-07-22 15:20:00|13596.2|13593.2|13599.4|13593.4|13599.4|13593.4|13596|13591.1|192
1626967500000|2021-07-22 15:25:00|13599.3|13593.3|13598.8|13592.8|13600.1|13595.3|13597|13591.7|229
1626967800000|2021-07-22 15:30:00|13599.1|13593.1|13602.7|13596.7|13602.8|13596.8|13596.6|13592.2|282
1626968100000|2021-07-22 15:35:00|13602.8|13596.8|13604.9|13601.9|13607.1|13602.2|13601.6|13596.7|330
1626968400000|2021-07-22 15:40:00|13606.3|13600.3|13609.9|13603.9|13610.4|13605.2|13603.9|13599.2|261
1626968700000|2021-07-22 15:45:00|13609.8|13603.8|13604.1|13598.1|13610.1|13605|13602.1|13597.5|292
1626969000000|2021-07-22 15:50:00|13604.2|13598.2|13600.2|13594.2|13604.4|13599.6|13598.1|13593.6|211
1626969300000|2021-07-22 15:55:00|13600.1|13594.1|13602|13596|13602.1|13596.1|13598|13592.4|248
1626969600000|2021-07-22 16:00:00|13602.1|13596.1|13601|13595|13602.1|13596.7|13598.2|13593.8|185
1626969900000|2021-07-22 16:05:00|13600.8|13594.8|13600.5|13594.5|13601.4|13596.7|13598.3|13593.7|235
1626970200000|2021-07-22 16:10:00|13600.6|13594.6|13598.7|13595.7|13600.8|13596.2|13597.2|13592.4|262
1626970500000|2021-07-22 16:15:00|13598.6|13595.6|13599.7|13593.7|13600.3|13595.8|13597.2|13592.6|219
1626970800000|2021-07-22 16:20:00|13599.6|13593.6|13599.8|13596.8|13603|13598.4|13598|13593.5|225
1626971100000|2021-07-22 16:25:00|13599.9|13596.9|13599.3|13593.3|13602.1|13597.2|13597.9|13593.2|226
1626971400000|2021-07-22 16:30:00|13599.4|13593.4|13598.5|13595.5|13601.7|13596.8|13598.3|13593.4|223
1626971700000|2021-07-22 16:35:00|13598.6|13595.6|13599.8|13596.8|13601.8|13597.1|13598.1|13593.5|272
1626972000000|2021-07-22 16:40:00|13599.9|13596.9|13601.1|13595.1|13602|13597.2|13599|13594.5|328
1626972300000|2021-07-22 16:45:00|13601.3|13595.3|13602.4|13596.4|13602.6|13597|13598.2|13593.7|320
1626972600000|2021-07-22 16:50:00|13602.3|13596.3|13600.9|13594.9|13602.4|13597.8|13599.5|13594.4|242
1626972900000|2021-07-22 16:55:00|13600.8|13594.8|13597.9|13594.9|13601.7|13597.4|13597.6|13593|270
1626973200000|2021-07-22 17:00:00|13597.7|13594.7|13597|13591|13599.9|13595.6|13595.3|13590.6|265
1626973500000|2021-07-22 17:05:00|13596.8|13590.8|13602.3|13596.3|13602.6|13597.9|13596.8|13590.8|227
1626973800000|2021-07-22 17:10:00|13602.5|13596.5|13599.3|13593.3|13602.6|13598|13596.5|13591.6|236
1626974100000|2021-07-22 17:15:00|13599.2|13593.2|13600.9|13597.9|13602.5|13598|13597.8|13593.2|173
1626974400000|2021-07-22 17:20:00|13602.5|13596.5|13602.3|13599.3|13604.4|13599.8|13601.1|13596.5|191
1626974700000|2021-07-22 17:25:00|13602.4|13599.4|13604.1|13598.1|13604.8|13600.2|13601.3|13596.7|199
1626975000000|2021-07-22 17:30:00|13604|13598|13603.7|13597.7|13604.7|13600.3|13602|13597.5|137
1626975300000|2021-07-22 17:35:00|13603.8|13597.8|13602.7|13599.7|13604.9|13600.5|13602.1|13597.6|176
1626975600000|2021-07-22 17:40:00|13602.8|13599.8|13602.6|13599.6|13605|13600.5|13602.1|13597.7|180
1626975900000|2021-07-22 17:45:00|13604.1|13598.1|13604.6|13598.6|13604.9|13600.3|13602.4|13597.6|118
1626976200000|2021-07-22 17:50:00|13604.7|13598.7|13601.6|13595.6|13604.7|13600.2|13600.2|13595.5|225
1626976500000|2021-07-22 17:55:00|13601.7|13595.7|13602.1|13596.1|13602.2|13597.6|13599.8|13595.4|237
1626976800000|2021-07-22 18:00:00|13602.3|13596.3|13599.9|13596.9|13602.3|13597.5|13599.6|13594.7|252
1626977100000|2021-07-22 18:05:00|13600|13597|13602.2|13596.2|13602.3|13597.1|13599.3|13594.6|247
1626977400000|2021-07-22 18:10:00|13602.1|13596.1|13598.8|13592.8|13602.2|13596.4|13597.2|13592.6|231
1626977700000|2021-07-22 18:15:00|13598.9|13592.9|13595.8|13592.8|13599|13594.3|13595.5|13590.4|211
1626978000000|2021-07-22 18:20:00|13597.3|13591.3|13597.5|13591.5|13597.6|13592.7|13594.4|13589.7|194
1626978300000|2021-07-22 18:25:00|13597.7|13591.7|13596|13593|13599|13594.6|13595.9|13591.6|134
1626978600000|2021-07-22 18:30:00|13596.1|13593.1|13597.8|13591.8|13598.6|13593.9|13596|13591.5|131
1626978900000|2021-07-22 18:35:00|13596.4|13593.4|13598.3|13592.3|13598.5|13593.7|13595.3|13590.9|164
1626979200000|2021-07-22 18:40:00|13598.4|13592.4|13596.7|13593.7|13598.6|13593.8|13596.3|13591.4|229
1626979500000|2021-07-22 18:45:00|13596.8|13593.8|13598.2|13595.2|13600.1|13595.3|13596.5|13592|188
1626979800000|2021-07-22 18:50:00|13598.3|13595.3|13594.6|13591.6|13599.4|13595.3|13594.2|13589.8|190
1626980100000|2021-07-22 18:55:00|13594.7|13591.7|13593.8|13587.8|13596.3|13591.8|13592.6|13587.5|179
1626980400000|2021-07-22 19:00:00|13594.1|13588.1|13594.1|13588.1|13595.5|13590.9|13593.1|13587.8|187
1626980700000|2021-07-22 19:05:00|13594.2|13588.2|13592.7|13586.7|13594.5|13589.6|13592.3|13586.3|231
1626981000000|2021-07-22 19:10:00|13592.8|13586.8|13593|13587|13594.3|13588.3|13592.6|13586.6|212
1626981300000|2021-07-22 19:15:00|13593.1|13587.1|13594.1|13588.1|13594.5|13589.2|13591.8|13586.9|170
1626981600000|2021-07-22 19:20:00|13594|13588|13594.8|13588.8|13595.1|13590.4|13593.1|13588|169
1626981900000|2021-07-22 19:25:00|13594.7|13588.7|13594.4|13588.4|13595.3|13590.5|13593.1|13588.2|137
1626982200000|2021-07-22 19:30:00|13594.3|13588.3|13595.2|13589.2|13595.2|13590|13592.9|13588.2|172
1626982500000|2021-07-22 19:35:00|13595.1|13589.1|13594.6|13588.6|13595.4|13590.6|13593.5|13588.6|100
1626982800000|2021-07-22 19:40:00|13594.8|13588.8|13595|13589|13595.4|13590|13593|13588.3|147
1626983100000|2021-07-22 19:45:00|13595.2|13589.2|13595.1|13589.1|13595.2|13590.2|13592.9|13588.4|128
1626983400000|2021-07-22 19:50:00|13595.2|13589.2|13595.1|13589.1|13595.8|13589.8|13594.9|13588.9|131
1626983700000|2021-07-22 19:55:00|13595|13589|13597.7|13591.7|13598.4|13592.4|13593.5|13588.9|180
1626984000000|2021-07-22 20:00:00|13597.6|13591.6|13598.2|13592.2|13598.4|13592.4|13597.6|13591.6|89
1626984300000|2021-07-22 20:05:00|13598.1|13592.1|13598.1|13592.1|13598.2|13592.2|13597.9|13591.9|69
1626984600000|2021-07-22 20:10:00|13598|13592|13599|13593|13599.1|13593.1|13597.9|13591.9|83
1626984900000|2021-07-22 20:15:00|13599.1|13593.1|13598.9|13592.9|13599.2|13593.2|13598.6|13592.6|74
1626985200000|2021-07-22 20:20:00|13598.8|13592.8|13599|13593|13599|13593|13598.7|13592.7|49
1626985500000|2021-07-22 20:25:00|13598.9|13592.9|13598.8|13592.8|13599|13593|13598.7|13592.7|58
1626985800000|2021-07-22 20:30:00|13598.9|13592.9|13600.6|13594.6|13600.7|13594.7|13598.7|13592.7|98
1626986100000|2021-07-22 20:35:00|13600.5|13594.5|13600.2|13594.2|13600.7|13594.7|13600.2|13594.2|105
1626986400000|2021-07-22 20:40:00|13600.4|13594.4|13598.8|13592.8|13600.4|13594.4|13598.3|13592.3|140
1626986700000|2021-07-22 20:45:00|13598.7|13592.7|13598.7|13592.7|13598.9|13592.9|13598.3|13592.3|76
1626987000000|2021-07-22 20:50:00|13598.6|13592.6|13598.8|13592.8|13599.3|13593.3|13598.4|13592.4|95
1626987300000|2021-07-22 20:55:00|13599|13593|13604.6|13593.9|13605.2|13596.9|13598.5|13592.5|402
1626987600000|2021-07-22 21:00:00|13604.8|13593.2|13596.3|13581.3|13605.2|13594.1|13596.2|13581.2|61
1626987900000|2021-07-22 21:05:00|13595.1|13580.1|13596.8|13581.8|13600.7|13585.7|13592.5|13577.5|114
1626988200000|2021-07-22 21:10:00|13594.6|13579.6|13597.9|13582.9|13601.4|13586.4|13593.8|13578.8|108
1626988500000|2021-07-22 21:15:00|13599.5|13584.5|13596.4|13581.4|13601.5|13586.5|13593|13578|86
1626988800000|2021-07-22 21:20:00|13601.3|13586.3|13591|13576|13601.6|13586.6|13579.3|13564.3|278
1626989100000|2021-07-22 21:25:00|13592.4|13577.4|13592.5|13577.5|13594.3|13579.3|13587.6|13572.6|112
1626989400000|2021-07-22 21:30:00|13592.1|13577.1|13594.5|13579.5|13597.2|13582.2|13590.4|13575.4|336
1626989700000|2021-07-22 21:35:00|13594.7|13579.7|13597.1|13582.1|13600|13585|13590.3|13575.3|357
1626990000000|2021-07-22 21:40:00|13596.6|13581.6|13597.1|13582.1|13600.1|13585.1|13591.9|13576.9|558
1626990300000|2021-07-22 21:45:00|13597.3|13582.3|13597|13582|13600.9|13585.9|13592.2|13577.2|370
1626990600000|2021-07-22 21:50:00|13597.4|13582.4|13596.9|13581.9|13604.1|13589.1|13593.4|13578.4|411
1626990900000|2021-07-22 21:55:00|13596|13581|13599.5|13584.5|13601.5|13586.5|13594.5|13579.5|251
1626991200000|2021-07-22 22:00:00|13593.6|13578.6|13595.7|13580.7|13600.1|13585.1|13593.1|13578.1|285
1626991500000|2021-07-22 22:05:00|13595.3|13580.3|13595.6|13580.6|13600.4|13585.4|13593.7|13578.7|187
1626991800000|2021-07-22 22:10:00|13598.6|13583.6|13598.7|13585.2|13599.3|13585.4|13592.7|13577.7|207
1626992100000|2021-07-22 22:15:00|13598.6|13585.3|13594.4|13588.4|13599.3|13590.6|13594.4|13585|210
1626992400000|2021-07-22 22:20:00|13594.6|13588.6|13595|13589|13595.9|13589.9|13593.9|13587.9|117
1626992700000|2021-07-22 22:25:00|13594.9|13588.9|13596.3|13590.2|13597|13590.3|13594.4|13588.2|136
1626993000000|2021-07-22 22:30:00|13595.7|13589.7|13595.3|13589.3|13596.8|13590.8|13594.4|13588.4|148
1626993300000|2021-07-22 22:35:00|13595.1|13589.1|13595.4|13589.4|13596.1|13590.1|13594.7|13588.7|93
1626993600000|2021-07-22 22:40:00|13595.5|13589.5|13595.3|13589.3|13595.9|13589.9|13594.2|13588|134
1626993900000|2021-07-22 22:45:00|13595.2|13589.2|13595.3|13589.3|13595.9|13589.9|13594.6|13588.6|88
1626994200000|2021-07-22 22:50:00|13595.5|13589.5|13595.9|13589.9|13596.1|13590.1|13594.3|13588.3|112
1626994500000|2021-07-22 22:55:00|13595.6|13589.6|13593.8|13587.8|13596.3|13590.3|13592.8|13586.8|121
1626994800000|2021-07-22 23:00:00|13593.7|13587.7|13594.2|13588.2|13595.9|13589.9|13593.7|13587.7|208
1626995100000|2021-07-22 23:05:00|13594.1|13588.1|13591.6|13585.6|13594.6|13588.6|13591.4|13585.4|132
1626995400000|2021-07-22 23:10:00|13591.7|13585.7|13590|13584|13592.1|13586.1|13589.1|13583.1|114
1626995700000|2021-07-22 23:15:00|13589.9|13583.9|13591.7|13585.7|13592.1|13586.1|13589.7|13583.7|114
1626996000000|2021-07-22 23:20:00|13591.6|13585.6|13592.4|13586.4|13592.7|13586.7|13591.3|13585.3|107
1626996300000|2021-07-22 23:25:00|13592.3|13586.3|13593.9|13587.9|13593.9|13587.9|13592.1|13586.1|84
1626996600000|2021-07-22 23:30:00|13594.1|13588.1|13594.7|13588.7|13595.2|13589.2|13594.1|13588.1|63
1626996900000|2021-07-22 23:35:00|13594.8|13588.8|13594.8|13588.8|13594.9|13590.3|13593.3|13588.5|64
1626997200000|2021-07-22 23:40:00|13594.7|13588.7|13594.6|13588.6|13594.8|13588.8|13594.3|13588.3|77
1626997500000|2021-07-22 23:45:00|13594.7|13588.7|13594.5|13588.5|13595|13589|13593.8|13587.8|90
1626997800000|2021-07-22 23:50:00|13594.6|13588.6|13594.7|13588.7|13595|13589|13594.4|13588.4|63
1626998100000|2021-07-22 23:55:00|13594.8|13588.8|13596.7|13590.7|13597.1|13591.1|13594.8|13588.8|91
1626998400000|2021-07-23 00:00:00|13596.8|13590.8|13596.3|13590.3|13596.9|13590.9|13595.3|13589.3|97
1626998700000|2021-07-23 00:05:00|13596.2|13590.2|13595.4|13589.4|13596.4|13590.4|13592.7|13586.7|150
1626999000000|2021-07-23 00:10:00|13595.5|13589.5|13591.7|13585.7|13595.9|13589.9|13591.6|13585.6|115
1626999300000|2021-07-23 00:15:00|13591.8|13585.8|13591.2|13585.2|13591.8|13586.6|13589.5|13584.6|91
1626999600000|2021-07-23 00:20:00|13591.4|13585.4|13590.6|13584.6|13591.5|13587.2|13589|13584.5|113
1626999900000|2021-07-23 00:25:00|13590.5|13584.5|13590.4|13584.4|13590.7|13586.2|13587.6|13583.1|111
1627000200000|2021-07-23 00:30:00|13590.5|13584.5|13587.4|13581.4|13590.5|13585.9|13587|13581.2|114
1627000500000|2021-07-23 00:35:00|13587.3|13581.3|13586.7|13583.7|13588.5|13583.9|13585.9|13579.9|160
1627000800000|2021-07-23 00:40:00|13586.8|13583.8|13586.9|13580.9|13589.1|13584.6|13586|13580.6|109
1627001100000|2021-07-23 00:45:00|13586.8|13580.8|13584.5|13578.5|13587.1|13581.1|13583.5|13578|126
1627001400000|2021-07-23 00:50:00|13584.6|13578.6|13584.8|13578.8|13585.9|13581.4|13583|13578.4|131
1627001700000|2021-07-23 00:55:00|13584.7|13578.7|13583.2|13577.2|13584.8|13579.7|13581.7|13577|135
1627002000000|2021-07-23 01:00:00|13583.1|13577.1|13577.1|13571.1|13583.1|13577.7|13567.7|13561.7|418
1627002300000|2021-07-23 01:05:00|13577|13571|13580.4|13574.4|13582.9|13576.9|13576.5|13570.5|238
1627002600000|2021-07-23 01:10:00|13580.2|13574.2|13578.8|13572.8|13580.4|13575.7|13577.7|13571.9|157
1627002900000|2021-07-23 01:15:00|13578.9|13572.9|13583.5|13577.5|13585.2|13579.2|13578|13572.5|229
1627003200000|2021-07-23 01:20:00|13583.6|13577.6|13585.2|13579.2|13585.5|13580.8|13582|13577.3|138
1627003500000|2021-07-23 01:25:00|13585.1|13579.1|13586.8|13580.8|13590.2|13585.8|13584.4|13579|171
1627003800000|2021-07-23 01:30:00|13586.9|13580.9|13584.1|13581.1|13586.9|13582.1|13582.3|13577.8|130
1627004100000|2021-07-23 01:35:00|13584|13581|13584.6|13578.6|13585.4|13581|13582|13577.5|132
1627004400000|2021-07-23 01:40:00|13585.1|13579.1|13588.7|13582.7|13590.4|13585.8|13584.5|13579.1|205
1627004700000|2021-07-23 01:45:00|13588.8|13582.8|13588.4|13585.4|13588.8|13585.6|13586.7|13582.3|97
1627005000000|2021-07-23 01:50:00|13588.6|13585.6|13589.7|13583.7|13592.6|13587|13587.9|13583.4|124
1627005300000|2021-07-23 01:55:00|13588.2|13585.2|13588.4|13585.4|13591.8|13587.1|13587.8|13583.3|127
1627005600000|2021-07-23 02:00:00|13588.5|13585.5|13589.8|13586.8|13591.5|13587.2|13588.4|13584.4|153
1627005900000|2021-07-23 02:05:00|13591.3|13585.3|13598.4|13592.4|13598.6|13594|13591.2|13585.2|192
1627006200000|2021-07-23 02:10:00|13598.3|13592.3|13596.7|13593.7|13599.5|13594.8|13595.6|13591.2|138
1627006500000|2021-07-23 02:15:00|13596.8|13593.8|13598.2|13592.2|13599.1|13594.6|13595|13590.2|162
1627006800000|2021-07-23 02:20:00|13598.1|13592.1|13596.8|13590.8|13600.3|13595.5|13595|13590.6|151
1627007100000|2021-07-23 02:25:00|13596.9|13590.9|13596.6|13590.6|13597.6|13593|13595.4|13590.5|114
1627007400000|2021-07-23 02:30:00|13596.5|13590.5|13594.9|13588.9|13597.1|13592.5|13593.5|13588.7|144
1627007700000|2021-07-23 02:35:00|13594.8|13588.8|13595.2|13589.2|13595.4|13590.7|13592.7|13587.4|132
1627008000000|2021-07-23 02:40:00|13595.3|13589.3|13601|13595|13601|13596.6|13593.8|13589.2|152
1627008300000|2021-07-23 02:45:00|13600.9|13594.9|13601.3|13595.3|13602.1|13597.4|13599.6|13594.9|110
1627008600000|2021-07-23 02:50:00|13601.2|13595.2|13600.1|13594.1|13601.3|13595.7|13597.9|13593.7|115
1627008900000|2021-07-23 02:55:00|13600|13594|13596.5|13590.5|13600|13595.2|13594.9|13590.3|132
1627009200000|2021-07-23 03:00:00|13596.6|13590.6|13593.9|13587.9|13597.8|13592.4|13592.8|13587.8|137
1627009500000|2021-07-23 03:05:00|13594|13588|13594.8|13588.8|13596.8|13591.9|13593.8|13587.8|112
1627009800000|2021-07-23 03:10:00|13594.7|13588.7|13593.5|13587.5|13595.2|13589.7|13592.1|13587.4|123
1627010100000|2021-07-23 03:15:00|13592.1|13589.1|13593.6|13587.6|13594.3|13589.1|13589.7|13584.8|175
1627010400000|2021-07-23 03:20:00|13593.5|13587.5|13590.5|13587.5|13593.6|13588.8|13590.4|13586|103
1627010700000|2021-07-23 03:25:00|13590.4|13587.4|13590.9|13584.9|13592.1|13587.5|13589.4|13584.3|121
1627011000000|2021-07-23 03:30:00|13591|13585|13592|13589|13593.6|13589|13589.8|13585|139
1627011300000|2021-07-23 03:35:00|13593.5|13587.5|13594.8|13588.8|13595.4|13589.5|13592.4|13587.5|76
1627011600000|2021-07-23 03:40:00|13594.9|13588.9|13595.6|13592.6|13597.4|13592.6|13594.7|13588.7|113
1627011900000|2021-07-23 03:45:00|13595.5|13592.5|13598.2|13592.2|13598.5|13594|13595.3|13590.6|113
1627012200000|2021-07-23 03:50:00|13598.1|13592.1|13599.3|13593.3|13599.5|13593.9|13596.6|13592|114
1627012500000|2021-07-23 03:55:00|13599.4|13593.4|13600|13594|13600.3|13595.8|13598.7|13593.2|115
1627012800000|2021-07-23 04:00:00|13600.1|13594.1|13600.5|13594.5|13600.6|13595.9|13598.5|13593.9|80
1627013100000|2021-07-23 04:05:00|13600.7|13594.7|13603.3|13597.3|13603.4|13597.4|13598.9|13594.4|124
1627013400000|2021-07-23 04:10:00|13603.4|13597.4|13602.7|13596.7|13603.8|13599.3|13600.3|13595.8|135
1627013700000|2021-07-23 04:15:00|13602.8|13596.8|13601.6|13595.6|13602.8|13597.9|13600.4|13595.4|120
1627014000000|2021-07-23 04:20:00|13601.7|13595.7|13600.6|13594.6|13602.1|13596.1|13600.4|13594.4|162
1627014300000|2021-07-23 04:25:00|13600.5|13594.5|13600.6|13594.6|13601.4|13595.9|13598.9|13594.4|77
1627014600000|2021-07-23 04:30:00|13600.5|13594.5|13599.3|13596.3|13600.8|13596.4|13599|13594.4|70
1627014900000|2021-07-23 04:35:00|13599.4|13596.4|13599.6|13596.6|13601.1|13596.6|13599.2|13594.7|62
1627015200000|2021-07-23 04:40:00|13599.5|13596.5|13602.1|13596.1|13602.2|13597.1|13599.5|13595|141
1627015500000|2021-07-23 04:45:00|13602|13596|13602.1|13596.1|13602.6|13597.7|13600.5|13595.8|75
1627015800000|2021-07-23 04:50:00|13602.2|13596.2|13602.2|13596.2|13602.7|13597.9|13600.7|13595.8|83
1627016100000|2021-07-23 04:55:00|13602.1|13596.1|13602.1|13596.1|13603.5|13597.7|13600.6|13595.4|161
1627016400000|2021-07-23 05:00:00|13602|13595.9|13603.3|13597.3|13603.7|13598.4|13601.4|13594.1|194
1627016700000|2021-07-23 05:05:00|13603.2|13597.2|13603.6|13597.6|13604|13599.1|13602.1|13597.2|104
1627017000000|2021-07-23 05:10:00|13603.5|13597.5|13601.6|13595.6|13603.7|13597.7|13601.3|13595.3|84
1627017300000|2021-07-23 05:15:00|13601.5|13595.5|13601.5|13595.5|13601.6|13597.2|13599.9|13595.3|80
1627017600000|2021-07-23 05:20:00|13601.6|13595.6|13601.3|13595.3|13601.6|13597.1|13599.8|13595.2|87
1627017900000|2021-07-23 05:25:00|13601.2|13595.2|13598.8|13595.8|13601.3|13596|13598.5|13593.9|89
1627018200000|2021-07-23 05:30:00|13598.7|13595.7|13605.6|13599.6|13606.7|13602.3|13598.7|13594.6|180
1627018500000|2021-07-23 05:35:00|13605.7|13599.7|13601|13598|13605.7|13600.9|13600.7|13596.4|113
1627018800000|2021-07-23 05:40:00|13600.9|13597.9|13600.9|13597.9|13602.5|13598.1|13600.8|13596.4|42
1627019100000|2021-07-23 05:45:00|13600.8|13597.8|13600.9|13597.9|13602.4|13598.1|13600.8|13596.3|54
1627019400000|2021-07-23 05:50:00|13601|13598|13604.5|13598.5|13604.5|13599.9|13600.9|13596.4|104
1627019700000|2021-07-23 05:55:00|13604.6|13598.6|13605|13599|13605.7|13599.7|13599.3|13594.6|211
1627020000000|2021-07-23 06:00:00|13604.9|13598.9|13604.2|13598.2|13605.6|13599.6|13602.4|13597.6|230
1627020300000|2021-07-23 06:05:00|13604.3|13598.3|13602.3|13596.3|13604.4|13600|13601.9|13595.9|253
1627020600000|2021-07-23 06:10:00|13602.4|13596.4|13599|13593|13603|13597|13597.8|13593|191
1627020900000|2021-07-23 06:15:00|13598.9|13592.9|13598.2|13592.2|13599.6|13593.9|13596.5|13591.6|151
1627021200000|2021-07-23 06:20:00|13598.1|13592.1|13598.8|13592.8|13599.4|13594.2|13596.4|13591.9|132
1627021500000|2021-07-23 06:25:00|13598.7|13592.7|13598.9|13592.9|13599.5|13594.8|13597.1|13592.6|123
1627021800000|2021-07-23 06:30:00|13599.1|13593.1|13595.2|13592.2|13599.3|13594.9|13595.1|13590.7|179
1627022100000|2021-07-23 06:35:00|13595.3|13592.3|13598|13592|13601.3|13596|13595.3|13591.1|231
1627022400000|2021-07-23 06:40:00|13597.9|13591.9|13596|13593|13598|13593.5|13595.4|13590.9|172
1627022700000|2021-07-23 06:45:00|13596.1|13593.1|13596.3|13593.3|13598.6|13594.1|13595.8|13591.5|177
1627023000000|2021-07-23 06:50:00|13596.2|13593.2|13600.5|13594.5|13601.2|13596.7|13596.2|13591.8|286
1627023300000|2021-07-23 06:55:00|13598.9|13595.9|13597.1|13591.1|13600.5|13596.1|13595.6|13591.1|198
1627023600000|2021-07-23 07:00:00|13595.5|13592.5|13601.5|13595.5|13603.6|13599|13594.9|13590.3|319
1627023900000|2021-07-23 07:05:00|13601.6|13595.6|13600.3|13597.3|13602.2|13597.4|13598.7|13593.9|288
1627024200000|2021-07-23 07:10:00|13601.6|13595.6|13599.6|13593.6|13602.1|13597.6|13598.9|13593.5|303
1627024500000|2021-07-23 07:15:00|13599.7|13593.7|13601.5|13595.5|13602.7|13598|13599.7|13593.7|291
1627024800000|2021-07-23 07:20:00|13601.6|13595.6|13601.6|13595.6|13604.4|13598.9|13600.2|13595.2|233
1627025100000|2021-07-23 07:25:00|13601.5|13595.5|13605.3|13599.3|13605.8|13600.9|13600.4|13595.5|246
1627025400000|2021-07-23 07:30:00|13605.1|13599.1|13604|13601|13607.8|13603.2|13602.8|13597.2|320
1627025700000|2021-07-23 07:35:00|13603.9|13600.9|13606.3|13600.3|13606.8|13602.5|13603.9|13599.4|207
1627026000000|2021-07-23 07:40:00|13606.1|13600.1|13610.6|13604.6|13610.6|13605.3|13605|13600|323
1627026300000|2021-07-23 07:45:00|13610.5|13604.5|13605.5|13599.5|13611.3|13606.4|13605.5|13599.5|224
1627026600000|2021-07-23 07:50:00|13605.4|13599.4|13601.2|13595.2|13605.4|13600|13600.8|13594.8|290
1627026900000|2021-07-23 07:55:00|13601.1|13595.1|13598.1|13592.1|13601.1|13596.1|13595.6|13591.1|215
1627027200000|2021-07-23 08:00:00|13598.2|13592.2|13599|13596|13600.8|13596.5|13596.5|13591.8|249
1627027500000|2021-07-23 08:05:00|13598.8|13595.8|13598.4|13592.4|13601.1|13596.5|13594.9|13590.3|240
1627027800000|2021-07-23 08:10:00|13596.9|13593.9|13593.9|13587.9|13599.1|13594.4|13593.1|13587.5|219
1627028100000|2021-07-23 08:15:00|13593.8|13587.8|13595.4|13592.4|13596.9|13592.4|13592.2|13586.8|177
1627028400000|2021-07-23 08:20:00|13595.3|13592.3|13601|13598|13603|13598.6|13595.3|13590.8|298
1627028700000|2021-07-23 08:25:00|13600.9|13597.9|13601.5|13595.5|13603.8|13599.5|13600.7|13595.4|216
1627029000000|2021-07-23 08:30:00|13601.4|13595.4|13601.4|13595.4|13603.2|13598.6|13597.7|13593|268
1627029300000|2021-07-23 08:35:00|13601.6|13595.6|13600|13594|13602.7|13598.3|13599.1|13593.1|254
1627029600000|2021-07-23 08:40:00|13599.9|13593.9|13598.8|13595.8|13602|13597.1|13598|13593.5|296
1627029900000|2021-07-23 08:45:00|13598.9|13595.9|13598.7|13592.7|13601.1|13596.3|13597.9|13592.7|279
1627030200000|2021-07-23 08:50:00|13598.8|13592.8|13595.5|13589.5|13600.4|13595.3|13593.9|13589.3|256
1627030500000|2021-07-23 08:55:00|13595.6|13589.6|13596.7|13593.7|13599.3|13594.8|13594|13589.4|203
1627030800000|2021-07-23 09:00:00|13596.6|13593.6|13599.9|13593.9|13601.3|13596.6|13596.4|13591.8|315
1627031100000|2021-07-23 09:05:00|13600.1|13594.1|13598.1|13592.1|13600.5|13594.5|13595.6|13591|302
1627031400000|2021-07-23 09:10:00|13597.9|13591.9|13594.6|13591.6|13598.1|13593.2|13593.1|13588.7|276
1627031700000|2021-07-23 09:15:00|13594.7|13591.7|13596.5|13590.5|13596.6|13592.3|13594|13589.3|180
1627032000000|2021-07-23 09:20:00|13596.6|13590.6|13597.7|13591.7|13597.8|13593.3|13594.8|13590.1|192
1627032300000|2021-07-23 09:25:00|13597.6|13591.6|13603|13597|13603|13598.7|13596.2|13591.6|233
1627032600000|2021-07-23 09:30:00|13602.8|13596.8|13601.2|13598.2|13603|13598.3|13600.4|13595.5|252
1627032900000|2021-07-23 09:35:00|13601.3|13598.3|13598.8|13592.8|13602.8|13598.3|13596.9|13592.6|278
1627033200000|2021-07-23 09:40:00|13598.7|13592.7|13600.3|13594.3|13601.3|13596.9|13596.7|13592.2|252
1627033500000|2021-07-23 09:45:00|13600.2|13594.2|13599.2|13593.2|13600.6|13595.9|13597.7|13592.6|278
1627033800000|2021-07-23 09:50:00|13599.3|13593.3|13600.7|13594.7|13601.7|13596.9|13596.7|13592.3|197
1627034100000|2021-07-23 09:55:00|13598.9|13595.9|13600.7|13597.7|13602.2|13597.8|13597.7|13593.2|286
1627034400000|2021-07-23 10:00:00|13600.6|13597.6|13603.6|13597.6|13604.6|13600.1|13600.3|13595.6|258
1627034700000|2021-07-23 10:05:00|13603.5|13597.5|13601.9|13595.9|13604.1|13599.6|13599.9|13595.3|223
1627035000000|2021-07-23 10:10:00|13601.8|13595.8|13599.2|13596.2|13602.2|13597.3|13596.9|13592.5|207
1627035300000|2021-07-23 10:15:00|13599.3|13596.3|13602.9|13596.9|13603.4|13598.7|13599.3|13595|295
1627035600000|2021-07-23 10:20:00|13603|13597|13602.9|13596.9|13604.6|13600.1|13601.1|13596.7|217
1627035900000|2021-07-23 10:25:00|13602.8|13596.8|13602.2|13596.2|13603.4|13598.5|13600.8|13595.7|237
1627036200000|2021-07-23 10:30:00|13602.1|13596.1|13600.6|13597.6|13602.4|13597.9|13600.1|13594.7|265
1627036500000|2021-07-23 10:35:00|13600.5|13597.5|13600.2|13594.2|13602.7|13597.9|13599.5|13593.5|211
1627036800000|2021-07-23 10:40:00|13600.1|13594.1|13598.6|13592.6|13600.3|13595.2|13597.6|13592.2|208
1627037100000|2021-07-23 10:45:00|13598.4|13592.4|13598.6|13592.6|13599|13594.1|13596.9|13592.1|169
1627037400000|2021-07-23 10:50:00|13598.7|13592.7|13601.3|13595.3|13601.4|13595.4|13597.4|13592.2|219
1627037700000|2021-07-23 10:55:00|13601.4|13595.4|13603|13597|13605.1|13600.4|13600.8|13595.3|339
1627038000000|2021-07-23 11:00:00|13601.4|13598.4|13602.9|13596.9|13604.7|13600.1|13599.2|13594.6|296
1627038300000|2021-07-23 11:05:00|13602.8|13596.8|13604.3|13598.3|13606.1|13601.4|13601.1|13596.6|254
1627038600000|2021-07-23 11:10:00|13604.5|13598.5|13604.1|13598.1|13606.7|13600.8|13602.3|13596.9|334
1627038900000|2021-07-23 11:15:00|13604.2|13598.2|13603.4|13597.4|13604.9|13599.1|13601.8|13596.3|216
1627039200000|2021-07-23 11:20:00|13603.5|13597.5|13604.5|13601.5|13606.4|13601.8|13602.8|13597.5|238
1627039500000|2021-07-23 11:25:00|13604.6|13601.6|13608.7|13602.7|13608.9|13604.4|13604.6|13600.1|241
1627039800000|2021-07-23 11:30:00|13608.4|13602.4|13609.4|13603.4|13611.3|13606.6|13606.4|13601.8|281
1627040100000|2021-07-23 11:35:00|13609.5|13603.5|13608.3|13602.3|13610.7|13605.6|13607.3|13602|228
1627040400000|2021-07-23 11:40:00|13608.5|13602.5|13607.1|13601.1|13608.5|13602.5|13604.3|13598.9|280
1627040700000|2021-07-23 11:45:00|13607.3|13601.3|13606.2|13600.2|13608.3|13603.2|13604.9|13600.1|288
1627041000000|2021-07-23 11:50:00|13606.3|13600.3|13605.1|13599.1|13606.3|13601.1|13601.6|13596.6|276
1627041300000|2021-07-23 11:55:00|13605|13599|13603.7|13597.7|13605.1|13599.6|13602|13596.6|249
1627041600000|2021-07-23 12:00:00|13603.8|13597.8|13598.7|13592.7|13603.9|13599.3|13597.5|13592.5|281
1627041900000|2021-07-23 12:05:00|13598.5|13592.5|13599|13593|13599.3|13594.6|13596.3|13591.6|218
1627042200000|2021-07-23 12:10:00|13598.9|13592.9|13598|13592|13599.3|13593.3|13597.8|13591.8|167
1627042500000|2021-07-23 12:15:00|13597.9|13591.9|13595|13592|13598.1|13592.7|13595|13590.4|195
1627042800000|2021-07-23 12:20:00|13594.9|13591.9|13596.3|13590.3|13596.9|13592.1|13594|13589|223
1627043100000|2021-07-23 12:25:00|13596.2|13590.2|13592.8|13586.8|13596.3|13590.7|13591.9|13585.9|201
1627043400000|2021-07-23 12:30:00|13592.7|13586.7|13595|13589|13595.1|13590.4|13591.5|13586.6|189
1627043700000|2021-07-23 12:35:00|13595.1|13589.1|13595.6|13589.6|13595.6|13591.2|13592.2|13587.7|216
1627044000000|2021-07-23 12:40:00|13595.7|13589.7|13594.3|13588.3|13597|13592.4|13593.5|13587.7|271
1627044300000|2021-07-23 12:45:00|13594.4|13588.4|13593.5|13587.5|13594.7|13589.9|13591.7|13586.9|244
1627044600000|2021-07-23 12:50:00|13593.6|13587.6|13595.3|13589.3|13595.8|13591.3|13592|13587.2|263
1627044900000|2021-07-23 12:55:00|13595.2|13589.2|13592.7|13586.7|13595.2|13589.5|13590.9|13585.9|277
1627045200000|2021-07-23 13:00:00|13592.4|13586.4|13593.2|13587.2|13594.4|13588.6|13590.8|13586.1|355
1627045500000|2021-07-23 13:05:00|13593.1|13587.1|13591.9|13585.9|13594.3|13588.6|13590.8|13585.9|160
1627045800000|2021-07-23 13:10:00|13591.8|13585.8|13593.5|13587.5|13593.5|13589.2|13588.5|13584.1|251
1627046100000|2021-07-23 13:15:00|13592|13589|13597.3|13591.3|13597.3|13592.9|13591.9|13587.3|192
1627046400000|2021-07-23 13:20:00|13597.2|13591.2|13593.3|13587.3|13597.2|13592.8|13591.9|13587.2|214
1627046700000|2021-07-23 13:25:00|13593.2|13587.2|13597.3|13591.3|13597.9|13593.2|13592.2|13587.2|193
1627047000000|2021-07-23 13:30:00|13597.5|13591.5|13600.5|13594.5|13602.1|13596.1|13596.4|13591.4|425
1627047300000|2021-07-23 13:35:00|13600.4|13594.4|13604.7|13598.7|13605.1|13599.1|13599.7|13593.7|371
1627047600000|2021-07-23 13:40:00|13604.8|13598.8|13604.6|13598.6|13606.1|13600.3|13601.1|13596.7|399
1627047900000|2021-07-23 13:45:00|13604.2|13598.2|13600.1|13594.1|13604.2|13598.2|13598.8|13593.8|318
1627048200000|2021-07-23 13:50:00|13600|13594|13598.5|13592.5|13603.6|13597.6|13598.3|13592.3|341
1627048500000|2021-07-23 13:55:00|13598.6|13592.6|13601.9|13595.9|13605.7|13600.3|13597|13592.2|298
1627048800000|2021-07-23 14:00:00|13602|13596|13603.4|13597.4|13603.4|13598.9|13600|13595.4|256
1627049100000|2021-07-23 14:05:00|13603.3|13597.3|13602.7|13599.7|13604|13599.7|13601.7|13597|143
1627049400000|2021-07-23 14:10:00|13602.8|13599.8|13606.1|13600.1|13606.2|13601.1|13602.4|13598.1|215
1627049700000|2021-07-23 14:15:00|13606.2|13600.2|13607.1|13601.1|13607.8|13601.9|13604.2|13599.3|210
1627050000000|2021-07-23 14:20:00|13607|13601|13605.1|13602.1|13607.6|13603|13604.9|13600.3|158
1627050300000|2021-07-23 14:25:00|13605.2|13602.2|13605.1|13599.1|13607.2|13602.7|13604.1|13598.8|263
1627050600000|2021-07-23 14:30:00|13605|13599|13607.8|13601.8|13609.1|13604.9|13603.7|13599|272
1627050900000|2021-07-23 14:35:00|13607.7|13601.7|13609.4|13603.4|13609.5|13604.9|13605.5|13600.9|238
1627051200000|2021-07-23 14:40:00|13609.3|13603.3|13610|13607|13613.3|13608.8|13607.8|13603.2|285
1627051500000|2021-07-23 14:45:00|13609.9|13606.9|13607.1|13604.1|13612.3|13607.7|13606.6|13602.2|326
1627051800000|2021-07-23 14:50:00|13607|13604|13610|13607|13612.5|13608|13606.9|13602.5|302
1627052100000|2021-07-23 14:55:00|13610.1|13607.1|13611.3|13605.3|13614.3|13609.7|13607.4|13602.4|346
1627052400000|2021-07-23 15:00:00|13609.5|13606.5|13607.2|13604.2|13612.2|13607.4|13607.1|13602.4|303
1627052700000|2021-07-23 15:05:00|13607.1|13604.1|13610.2|13604.2|13610.5|13605.8|13607.1|13602.6|169
1627053000000|2021-07-23 15:10:00|13610.3|13604.3|13608|13605|13610.7|13606.1|13607.2|13602.7|150
1627053300000|2021-07-23 15:15:00|13607.9|13604.9|13608.5|13602.5|13609.5|13604.9|13606.6|13602.1|127
1627053600000|2021-07-23 15:20:00|13608.4|13602.4|13604.4|13601.4|13608.5|13603.1|13604.2|13600.1|146
1627053900000|2021-07-23 15:25:00|13604.5|13601.5|13602.9|13596.9|13607.9|13603.3|13602.6|13596.6|216
1627054200000|2021-07-23 15:30:00|13602.8|13596.8|13607.7|13601.7|13607.9|13601.9|13602|13596.8|247
1627054500000|2021-07-23 15:35:00|13607.6|13601.6|13607.2|13601.2|13607.6|13602.3|13604.8|13598.8|211
1627054800000|2021-07-23 15:40:00|13607.1|13601.1|13605.4|13599.4|13607.2|13601.2|13603.1|13597.9|238
1627055100000|2021-07-23 15:45:00|13605.5|13599.5|13604.4|13598.4|13605.8|13601.2|13603|13598.2|184
1627055400000|2021-07-23 15:50:00|13604.5|13598.5|13606.5|13600.5|13606.7|13601.4|13603.1|13598.3|216
1627055700000|2021-07-23 15:55:00|13606.6|13600.6|13606.7|13600.7|13606.9|13602|13604|13599.5|204
1627056000000|2021-07-23 16:00:00|13605.2|13602.2|13606.3|13600.3|13606.9|13602.4|13604.7|13600.2|116
1627056300000|2021-07-23 16:05:00|13606.2|13600.2|13602.8|13599.8|13606.3|13601.9|13602.4|13598|176
1627056600000|2021-07-23 16:10:00|13602.7|13599.7|13603.1|13597.1|13604.8|13600.3|13601.5|13597|159
1627056900000|2021-07-23 16:15:00|13602.9|13596.9|13601.3|13598.3|13603.8|13599.2|13601.2|13596.6|148
1627057200000|2021-07-23 16:20:00|13601.4|13598.4|13601.5|13595.5|13603|13598.4|13600.1|13595.4|127
1627057500000|2021-07-23 16:25:00|13601.4|13595.4|13599.3|13593.3|13601.6|13595.8|13597.6|13592.7|183
1627057800000|2021-07-23 16:30:00|13599.2|13593.2|13599.7|13593.7|13599.8|13595.1|13596.9|13592.3|121
1627058100000|2021-07-23 16:35:00|13599.8|13593.8|13598.7|13592.7|13600|13595|13597.3|13592.7|75
1627058400000|2021-07-23 16:40:00|13598.8|13592.8|13598.9|13592.9|13598.9|13594.3|13597.1|13592.5|74
1627058700000|2021-07-23 16:45:00|13598.8|13592.8|13599.1|13593.1|13600|13595.4|13597.8|13592.8|97
1627059000000|2021-07-23 16:50:00|13599.2|13593.2|13598.4|13595.4|13600.3|13595.8|13597.5|13593|118
1627059300000|2021-07-23 16:55:00|13598.3|13595.3|13601.5|13595.5|13601.6|13597.1|13598.1|13593.6|159
1627059600000|2021-07-23 17:00:00|13601.6|13595.6|13597.8|13594.8|13601.6|13595.9|13597.4|13591.4|185
1627059900000|2021-07-23 17:05:00|13597.7|13594.7|13598.1|13595.1|13599.5|13595.2|13597.6|13593.1|69
1627060200000|2021-07-23 17:10:00|13598.2|13595.2|13599|13596|13600.3|13596|13597.6|13593.2|85
1627060500000|2021-07-23 17:15:00|13598.7|13595.7|13599|13593|13600.4|13596|13597.6|13592.8|122
1627060800000|2021-07-23 17:20:00|13599.1|13593.1|13596.7|13593.7|13599.1|13594|13596|13591.8|114
1627061100000|2021-07-23 17:25:00|13596.8|13593.8|13597.6|13591.6|13598.4|13593.8|13596.1|13591.6|86
1627061400000|2021-07-23 17:30:00|13597.7|13591.7|13599.8|13593.8|13600|13595.2|13596.2|13591.5|136
1627061700000|2021-07-23 17:35:00|13599.9|13593.9|13600.2|13594.2|13600.3|13595.6|13598.5|13593.8|64
1627062000000|2021-07-23 17:40:00|13600.1|13594.1|13600.4|13594.4|13600.6|13596.1|13598.4|13593.7|74
1627062300000|2021-07-23 17:45:00|13598.8|13595.8|13598.1|13595.1|13600.4|13595.9|13598.1|13593.4|74
1627062600000|2021-07-23 17:50:00|13598|13595|13599.8|13593.8|13600.3|13596|13598|13593.5|111
1627062900000|2021-07-23 17:55:00|13599.9|13593.9|13599.9|13593.9|13600.1|13595.6|13598.2|13593.8|117
1627063200000|2021-07-23 18:00:00|13599.8|13593.8|13600|13594|13600.5|13595.8|13598.2|13593.5|113
1627063500000|2021-07-23 18:05:00|13599.9|13593.9|13598.5|13595.5|13600.3|13595.8|13598.3|13593.7|91
1627063800000|2021-07-23 18:10:00|13598.3|13595.3|13599.8|13593.8|13599.9|13595.4|13598|13593.5|63
1627064100000|2021-07-23 18:15:00|13599.9|13593.9|13599.9|13593.9|13600.2|13595.6|13598.1|13593.6|101
1627064400000|2021-07-23 18:20:00|13600|13594|13600.2|13594.2|13600.4|13595.5|13598.3|13593.5|105
1627064700000|2021-07-23 18:25:00|13600.3|13594.3|13600.4|13594.4|13600.7|13596|13598.6|13594.1|82
1627065000000|2021-07-23 18:30:00|13600.5|13594.5|13599.7|13596.7|13601.5|13596.9|13599.1|13594.1|95
1627065300000|2021-07-23 18:35:00|13599.8|13596.8|13599.8|13596.8|13601.4|13597.1|13599.5|13595.1|75
1627065600000|2021-07-23 18:40:00|13601.3|13595.3|13601|13595|13601.5|13596.7|13599.5|13595|45
1627065900000|2021-07-23 18:45:00|13601.1|13595.1|13599.5|13596.5|13601.2|13596.7|13599.4|13595|94
1627066200000|2021-07-23 18:50:00|13599.6|13596.6|13599.8|13593.8|13601|13596.6|13598.3|13593.8|75
1627066500000|2021-07-23 18:55:00|13599.9|13593.9|13600.3|13594.3|13600.5|13594.5|13599.9|13593.9|75
1627066800000|2021-07-23 19:00:00|13600.4|13594.4|13600.1|13594.1|13600.4|13595.8|13598.5|13594|113
1627067100000|2021-07-23 19:05:00|13600|13594|13598.5|13592.5|13600|13595.8|13597.1|13592.5|96
1627067400000|2021-07-23 19:10:00|13598.6|13592.6|13601.5|13595.5|13602|13597.2|13596.4|13591.9|170
1627067700000|2021-07-23 19:15:00|13601.6|13595.6|13601.1|13595.1|13601.7|13597.2|13599.6|13595.1|84
1627068000000|2021-07-23 19:20:00|13599.6|13596.6|13600|13597|13601.7|13597.1|13599.6|13595|90
1627068300000|2021-07-23 19:25:00|13599.8|13596.8|13601.4|13595.4|13601.7|13597.1|13599.8|13595.3|54
1627068600000|2021-07-23 19:30:00|13599.9|13596.9|13601.2|13595.2|13601.5|13597.1|13599.5|13595.1|72
1627068900000|2021-07-23 19:35:00|13599.6|13596.6|13599.7|13596.7|13601.4|13596.8|13599.6|13595|57
1627069200000|2021-07-23 19:40:00|13599.5|13596.5|13601.5|13595.5|13601.5|13597|13599.5|13595.1|72
1627069500000|2021-07-23 19:45:00|13601.4|13595.4|13600|13597|13601.8|13597.2|13599.9|13595.4|81
1627069800000|2021-07-23 19:50:00|13599.9|13596.9|13602.1|13596.1|13602.3|13597.9|13599.9|13595.3|75
1627070100000|2021-07-23 19:55:00|13602|13596|13601.8|13595.8|13602.9|13598.1|13601|13595.7|170
1627070400000|2021-07-23 20:00:00|13601.9|13595.9|13603.2|13597.2|13603.3|13597.3|13601.8|13595.8|142
1627070700000|2021-07-23 20:05:00|13603.1|13597.1|13602|13596|13603.7|13597.7|13601.7|13595.7|149
1627071000000|2021-07-23 20:10:00|13601.9|13595.9|13601.6|13595.6|13602.1|13596.1|13601.2|13595.2|128
1627071300000|2021-07-23 20:15:00|13601.5|13595.5|13601.7|13595.7|13602.1|13596.1|13600.8|13594.8|113
1627071600000|2021-07-23 20:20:00|13601.6|13595.6|13603.4|13597.4|13603.8|13597.8|13600.6|13594.6|151
1627071900000|2021-07-23 20:25:00|13603.3|13597.3|13603.6|13597.6|13604.1|13598.1|13602.9|13596.9|144
1627072200000|2021-07-23 20:30:00|13603.7|13597.7|13603.8|13597.8|13604|13598|13603.3|13597.3|146
1627072500000|2021-07-23 20:35:00|13603.7|13597.7|13603.7|13597.7|13604.1|13598.1|13603.3|13597.3|138
1627072800000|2021-07-23 20:40:00|13603.6|13597.6|13603.3|13597.3|13607.3|13601.3|13602|13596|256
1627073100000|2021-07-23 20:45:00|13603.5|13597.5|13609.7|13599.2|13627.8|13612.8|13601.3|13591.2|362
1627073400000|2021-07-23 20:50:00|13606|13600|13604.8|13593.3|13613.7|13601|13603|13590.6|159
1627073700000|2021-07-23 20:55:00|13605.7|13594.5|13608.6|13594.7|13613.8|13599.3|13603.3|13593.7|115
1627243200000|2021-07-25 20:00:00|13612|13591|13605.3|13584.3|13615|13594.5|13605.3|13584.3|25
1627243500000|2021-07-25 20:05:00|13599.5|13579.9|13599.3|13583.1|13602.8|13587.9|13597.7|13577.3|47
1627243800000|2021-07-25 20:10:00|13602.1|13587.9|13602.5|13589.5|13602.5|13590.9|13597.9|13583.4|17
1627244400000|2021-07-25 20:20:00|13603.4|13587.9|13598.9|13591.9|13604.5|13592.3|13597.8|13583.5|18
1627244700000|2021-07-25 20:25:00|13603.5|13590.5|13603.5|13590.5|13603.5|13590.5|13603.5|13590.5|1
1627245000000|2021-07-25 20:30:00|13605.8|13584.8|13605.8|13584.8|13605.8|13584.8|13605.8|13584.8|1
1627245300000|2021-07-25 20:35:00|13603.5|13590.5|13603.5|13590.5|13603.5|13590.5|13603.5|13590.5|1
1627245600000|2021-07-25 20:40:00|13605.8|13584.8|13605.9|13584.9|13606.3|13585.3|13604.9|13583.9|5
1627245900000|2021-07-25 20:45:00|13605.8|13584.8|13603|13596|13607.6|13596|13600.4|13584.8|24
1627246200000|2021-07-25 20:50:00|13601.3|13594.3|13598.2|13591.2|13606.1|13596|13597.8|13589.8|50
1627246500000|2021-07-25 20:55:00|13604.4|13591.7|13606.2|13585.2|13613.4|13593.5|13604.4|13585.1|7
1627246800000|2021-07-25 21:00:00|13606.1|13585.1|13609.8|13588.8|13614.3|13593.6|13605.5|13584.5|61
1627247100000|2021-07-25 21:05:00|13612.8|13591.8|13614.2|13593.2|13614.5|13593.7|13607.3|13586.3|36
1627247400000|2021-07-25 21:10:00|13614|13593|13612.8|13591.8|13614.4|13593.4|13604.2|13583.2|47
1627247700000|2021-07-25 21:15:00|13612.9|13591.9|13613.2|13592.2|13617|13596|13607.3|13586.3|48
1627248000000|2021-07-25 21:20:00|13613.7|13592.7|13611.9|13591.9|13614.4|13594.4|13609.1|13589.1|84
1627248300000|2021-07-25 21:25:00|13612|13592|13612.1|13592.1|13614.5|13594.5|13611.9|13591.9|68
1627248600000|2021-07-25 21:30:00|13611.9|13591.9|13607.8|13587.8|13613.5|13593.5|13605.2|13585.2|178
1627248900000|2021-07-25 21:35:00|13608.1|13588.1|13606.5|13591.5|13612|13592.5|13604.1|13585.2|186
1627249200000|2021-07-25 21:40:00|13605.6|13590.6|13604.7|13589.7|13609.5|13594.5|13602.7|13587.7|209
1627249500000|2021-07-25 21:45:00|13605.2|13590.2|13607.1|13592.1|13609.5|13594.5|13602.7|13587.7|194
1627249800000|2021-07-25 21:50:00|13605.6|13590.6|13604.2|13589.2|13609.5|13594.5|13601.6|13586.6|168
1627250100000|2021-07-25 21:55:00|13609.4|13594.4|13607.4|13592.4|13609.4|13594.4|13601.6|13586.6|150
1627250400000|2021-07-25 22:00:00|13607.9|13592.9|13606.5|13596.6|13609.7|13598.2|13604.9|13591.9|199
1627250700000|2021-07-25 22:05:00|13605|13594.7|13605.9|13595.5|13609.1|13597.7|13604.5|13594|171
1627251000000|2021-07-25 22:10:00|13604|13595.2|13604|13596.5|13607.1|13597.7|13602.7|13593.2|105
1627251300000|2021-07-25 22:15:00|13604.3|13593.4|13607.5|13595|13608.4|13597.7|13602.3|13592.4|114
1627251600000|2021-07-25 22:20:00|13604.7|13594|13605.6|13596.6|13608.7|13597.5|13602.8|13592.7|130
1627251900000|2021-07-25 22:25:00|13605.4|13596.9|13605.3|13595|13608.1|13597.7|13602.6|13592.7|147
1627252200000|2021-07-25 22:30:00|13606.1|13594.4|13603.9|13596.2|13607.7|13597.8|13602.8|13593.3|141
1627252500000|2021-07-25 22:35:00|13605|13595.8|13604.7|13595.6|13606.4|13598.5|13603.1|13593.7|121
1627252800000|2021-07-25 22:40:00|13605.9|13594.9|13604.9|13594.9|13608.2|13597.8|13602.9|13593.1|159
1627253100000|2021-07-25 22:45:00|13604.7|13594.2|13604.2|13596.8|13606.2|13597.5|13602.9|13593.6|155
1627253400000|2021-07-25 22:50:00|13604.5|13597|13605|13597|13606.6|13597.8|13603.1|13592.4|131
1627253700000|2021-07-25 22:55:00|13604.8|13597.1|13605.6|13596.6|13608.1|13600.8|13603.1|13593.1|111
1627254000000|2021-07-25 23:00:00|13605.7|13596.7|13603.3|13596.5|13609.2|13603.2|13602.2|13595.1|246
1627254300000|2021-07-25 23:05:00|13603.5|13596.1|13602.6|13596.2|13604.6|13597.5|13602.1|13595.6|102
1627254600000|2021-07-25 23:10:00|13602.3|13596.3|13602.3|13596.3|13604.6|13597.8|13602|13595.7|107
1627254900000|2021-07-25 23:15:00|13603.1|13596.4|13603.3|13597.3|13603.8|13597.5|13601.7|13595.7|106
1627255200000|2021-07-25 23:20:00|13603.1|13597.1|13602.1|13596.1|13604.6|13597.6|13601.7|13595.6|106
1627255500000|2021-07-25 23:25:00|13603.5|13597.5|13603.5|13597.5|13604.2|13598.2|13601.7|13595.7|120
1627255800000|2021-07-25 23:30:00|13603.1|13597.1|13604.7|13598.7|13605.7|13599.7|13602.3|13596.2|120
1627256100000|2021-07-25 23:35:00|13604.5|13598.5|13607.1|13601.1|13607.3|13601.3|13604.4|13598.4|124
1627256400000|2021-07-25 23:40:00|13607.2|13601.2|13607.1|13601.1|13607.8|13601.8|13606.6|13600.6|133
1627256700000|2021-07-25 23:45:00|13606.9|13600.9|13608.9|13602.9|13609.1|13603.1|13606.9|13600.9|142
1627257000000|2021-07-25 23:50:00|13608.8|13602.8|13608.8|13602.8|13609.2|13603.2|13608.3|13602.3|131
1627257300000|2021-07-25 23:55:00|13608.7|13602.7|13609.4|13603.4|13609.7|13603.7|13608.5|13602.5|127
1627257600000|2021-07-26 00:00:00|13609.5|13603.5|13611.7|13605.7|13613|13607|13607.3|13601.3|354
1627257900000|2021-07-26 00:05:00|13611.8|13605.8|13611.8|13605.8|13613.8|13608.3|13608.8|13603.8|259
1627258200000|2021-07-26 00:10:00|13611.9|13605.9|13610.8|13607.8|13612.4|13607.9|13610|13605.4|192
1627258500000|2021-07-26 00:15:00|13610.7|13607.7|13616.3|13610.3|13616.6|13612.2|13610.7|13607.2|248
1627258800000|2021-07-26 00:20:00|13616.4|13610.4|13617.1|13614.1|13619.4|13614.5|13614.7|13610.1|181
1627259100000|2021-07-26 00:25:00|13618.6|13612.6|13617.4|13614.4|13619.5|13615|13616.6|13612.1|191
1627259400000|2021-07-26 00:30:00|13617.5|13614.5|13620|13617|13621.4|13617.1|13616.6|13612.1|185
1627259700000|2021-07-26 00:35:00|13619.8|13616.8|13619.5|13613.5|13623.8|13619.2|13618.1|13613.5|227
1627260000000|2021-07-26 00:40:00|13619.6|13613.6|13618.4|13615.4|13621.1|13616.6|13617.9|13613.4|174
1627260300000|2021-07-26 00:45:00|13618.3|13615.3|13624.3|13618.3|13624.3|13619.7|13618.3|13613.6|188
1627260600000|2021-07-26 00:50:00|13624.1|13618.1|13620.8|13617.8|13624.1|13619.4|13619.7|13615.2|166
1627260900000|2021-07-26 00:55:00|13620.7|13617.7|13617.8|13614.8|13623.4|13619.4|13617.6|13614.3|193
1627261200000|2021-07-26 01:00:00|13617.9|13614.9|13618.8|13612.8|13619.2|13614.9|13616.4|13612|188
1627261500000|2021-07-26 01:05:00|13618.7|13612.7|13618.1|13612.1|13618.8|13614.3|13614.4|13610.1|252
1627261800000|2021-07-26 01:10:00|13618|13612|13617.8|13611.8|13618.9|13613.9|13614.9|13610.2|243
1627262100000|2021-07-26 01:15:00|13617.9|13611.9|13613.5|13607.5|13618.2|13612.2|13610.9|13606.6|299
1627262400000|2021-07-26 01:20:00|13613.4|13607.4|13612.5|13606.5|13614|13609.6|13610|13605.7|258
1627262700000|2021-07-26 01:25:00|13612.4|13606.4|13608.6|13605.6|13612.9|13608.4|13608.2|13603.6|243
1627263000000|2021-07-26 01:30:00|13608.7|13605.7|13614.2|13611.2|13616.6|13611.8|13608.7|13604.4|376
1627263300000|2021-07-26 01:35:00|13614.1|13611.1|13617.3|13611.3|13617.9|13613.3|13614.1|13609.6|243
1627263600000|2021-07-26 01:40:00|13615.8|13612.8|13613.1|13607.1|13617.6|13613|13610.1|13605.6|278
1627263900000|2021-07-26 01:45:00|13613.2|13607.2|13610.5|13604.5|13613.3|13608.3|13608.8|13604.2|228
1627264200000|2021-07-26 01:50:00|13610.6|13604.6|13611.3|13605.3|13611.4|13606.8|13608.8|13604.3|141
1627264500000|2021-07-26 01:55:00|13611.2|13605.2|13614.1|13611.1|13615.4|13611.2|13609|13604.4|340
1627264800000|2021-07-26 02:00:00|13614.2|13611.2|13611.7|13608.7|13615.4|13611.2|13611.6|13607|242
1627265100000|2021-07-26 02:05:00|13611.6|13608.6|13611.9|13608.9|13613.3|13609.2|13611.1|13606.6|167
1627265400000|2021-07-26 02:10:00|13611.8|13608.8|13611.4|13608.4|13613.8|13609.3|13611.4|13606.9|144
1627265700000|2021-07-26 02:15:00|13611.3|13608.3|13614.9|13611.9|13616.9|13612.3|13611.2|13606.6|224
1627266000000|2021-07-26 02:20:00|13615|13612|13611.1|13608.1|13616.8|13612.3|13611|13606.8|172
1627266300000|2021-07-26 02:25:00|13611|13608|13610.8|13604.8|13612.6|13608.1|13608.1|13603.6|240
1627266600000|2021-07-26 02:30:00|13609.2|13606.2|13609.7|13603.7|13611.4|13606.9|13607.5|13603|269
1627266900000|2021-07-26 02:35:00|13608.3|13605.3|13607.7|13604.7|13610.1|13605.5|13606.8|13602.3|216
1627267200000|2021-07-26 02:40:00|13607.8|13604.8|13608.6|13605.6|13610.4|13606.1|13607.3|13603.2|123
1627267500000|2021-07-26 02:45:00|13608.7|13605.7|13607|13604|13609.8|13605.8|13606.8|13602.4|106
1627267800000|2021-07-26 02:50:00|13606.9|13603.9|13609.3|13606.3|13610.8|13606.5|13606.2|13601.8|177
1627268100000|2021-07-26 02:55:00|13609.4|13606.4|13611.5|13608.5|13613|13608.8|13609.4|13605.1|214
1627268400000|2021-07-26 03:00:00|13611.4|13608.4|13613.4|13607.4|13614|13610.5|13611.4|13607.2|155
1627268700000|2021-07-26 03:05:00|13613.5|13607.5|13611.2|13608.2|13613.8|13609.4|13610.9|13606.4|86
1627269000000|2021-07-26 03:10:00|13611.1|13608.1|13610.1|13607.1|13612.7|13608.2|13609.7|13605.2|197
1627269300000|2021-07-26 03:15:00|13610.2|13607.2|13609.8|13606.8|13612.2|13607.9|13609.5|13605.4|121
1627269600000|2021-07-26 03:20:00|13609.7|13606.7|13610.2|13607.2|13611.8|13607.8|13609.6|13605.5|114
1627269900000|2021-07-26 03:25:00|13610.3|13607.3|13610.9|13607.9|13613.7|13609.2|13610.2|13605.7|169
1627270200000|2021-07-26 03:30:00|13610.7|13607.7|13611.8|13605.8|13612.5|13608.1|13610.3|13605.8|144
1627270500000|2021-07-26 03:35:00|13611.9|13605.9|13610.4|13607.4|13612.4|13607.8|13609.9|13605.3|161
1627270800000|2021-07-26 03:40:00|13610.5|13607.5|13610.6|13607.6|13612.3|13607.7|13610|13605.5|136
1627271100000|2021-07-26 03:45:00|13610.5|13607.5|13610|13607|13612.6|13608.1|13609.8|13605.4|153
1627271400000|2021-07-26 03:50:00|13609.9|13606.9|13610.5|13607.5|13612|13607.8|13609.7|13605.2|118
1627271700000|2021-07-26 03:55:00|13611.9|13605.9|13609.7|13606.7|13612|13607.7|13609.3|13605.4|104
1627272000000|2021-07-26 04:00:00|13609.6|13606.6|13609.3|13603.3|13609.9|13606.6|13606|13602.6|155
1627272300000|2021-07-26 04:05:00|13609.2|13603.2|13607.6|13604.6|13609.3|13604.6|13606.6|13601.9|104
1627272600000|2021-07-26 04:10:00|13607.5|13604.5|13609.4|13603.4|13609.5|13605.2|13607.3|13603|116
1627272900000|2021-07-26 04:15:00|13609.3|13603.3|13608.5|13605.5|13610.1|13605.5|13607.7|13603.3|152
1627273200000|2021-07-26 04:20:00|13608.4|13605.4|13608.7|13605.7|13610.9|13606.5|13608|13603.6|132
1627273500000|2021-07-26 04:25:00|13608.8|13605.8|13608.6|13605.6|13610.2|13606|13608.1|13603.6|135
1627273800000|2021-07-26 04:30:00|13608.4|13605.4|13608.1|13605.1|13610.1|13605.9|13608.1|13603.7|99
1627274100000|2021-07-26 04:35:00|13608.2|13605.2|13608.9|13602.9|13610.6|13606|13607|13602.5|110
1627274400000|2021-07-26 04:40:00|13608.8|13602.8|13607.1|13604.1|13608.9|13604.4|13606.7|13602.3|105
1627274700000|2021-07-26 04:45:00|13606.8|13603.8|13608.3|13605.3|13610.5|13606.1|13606.8|13603.1|153
1627275000000|2021-07-26 04:50:00|13608.2|13605.2|13609.5|13603.5|13609.9|13605.6|13607.9|13603.5|97
1627275300000|2021-07-26 04:55:00|13609.6|13603.6|13610.1|13604.1|13610.4|13606.1|13607.9|13603.5|136
1627275600000|2021-07-26 05:00:00|13610|13604|13610.6|13604.6|13610.7|13606.3|13608.1|13603.8|170
1627275900000|2021-07-26 05:05:00|13610.7|13604.7|13608.2|13605.2|13610.8|13606.3|13607.7|13603.6|135
1627276200000|2021-07-26 05:10:00|13608.1|13605.1|13609.7|13603.7|13609.8|13605.3|13606.9|13603.4|120
1627276500000|2021-07-26 05:15:00|13609.6|13603.6|13608.4|13602.4|13609.7|13605.2|13606.6|13602.1|193
1627276800000|2021-07-26 05:20:00|13608.3|13602.3|13606.3|13603.3|13608.4|13603.6|13605.9|13601.3|137
1627277100000|2021-07-26 05:25:00|13606.4|13603.4|13609.3|13606.3|13610.2|13606.3|13606.4|13602|121
1627277400000|2021-07-26 05:30:00|13609.2|13606.2|13609.6|13603.6|13611.7|13607.2|13608|13603.5|228
1627277700000|2021-07-26 05:35:00|13608|13605|13608|13605|13610.4|13605.9|13607.8|13603.3|229
1627278000000|2021-07-26 05:40:00|13609.6|13603.6|13610.1|13607.1|13612.5|13607.8|13608.4|13603.4|180
1627278300000|2021-07-26 05:45:00|13610|13607|13607.7|13601.7|13611.7|13607.7|13606|13601.5|199
1627278600000|2021-07-26 05:50:00|13607.5|13601.5|13606.9|13600.9|13608.6|13604.3|13605.1|13600.6|246
1627278900000|2021-07-26 05:55:00|13607|13601|13609.4|13603.4|13609.7|13605.3|13605.6|13601|189
1627279200000|2021-07-26 06:00:00|13609.7|13603.7|13611.4|13605.4|13613.2|13607.2|13609.4|13603.4|314
1627279500000|2021-07-26 06:05:00|13611.5|13605.5|13614.8|13608.8|13615.4|13610.1|13610.9|13605.2|284
1627279800000|2021-07-26 06:10:00|13614.9|13608.9|13611.3|13605.3|13615|13609|13609.7|13604.8|377
1627280100000|2021-07-26 06:15:00|13611.5|13605.5|13612.9|13606.9|13614.3|13609.5|13610.3|13605.3|306
1627280400000|2021-07-26 06:20:00|13612.8|13606.8|13612.2|13606.2|13613|13608.3|13609.9|13604.7|240
1627280700000|2021-07-26 06:25:00|13612.1|13606.1|13610.9|13604.9|13612.1|13607.4|13609.2|13604.8|225
1627281000000|2021-07-26 06:30:00|13610.8|13604.8|13607.3|13604.3|13611.1|13606.4|13605.9|13602.7|259
1627281300000|2021-07-26 06:35:00|13608.9|13602.9|13610.2|13604.2|13611|13606.5|13607.5|13602.9|195
1627281600000|2021-07-26 06:40:00|13610.1|13604.1|13612.6|13606.6|13612.8|13607.3|13607.3|13602.7|207
1627281900000|2021-07-26 06:45:00|13612.5|13606.5|13613.5|13610.5|13614.9|13610.5|13611.3|13606.2|357
1627282200000|2021-07-26 06:50:00|13613.4|13610.4|13616.5|13610.5|13617.3|13612.3|13613.4|13609.3|245
1627282500000|2021-07-26 06:55:00|13616.4|13610.4|13619.3|13613.3|13619.4|13613.4|13614.3|13609.7|221
1627282800000|2021-07-26 07:00:00|13619.2|13613.2|13614.3|13611.3|13620.1|13614.6|13613.3|13609|325
1627283100000|2021-07-26 07:05:00|13614.4|13611.4|13613.1|13610.1|13617.2|13613.3|13612.1|13607.7|324
1627283400000|2021-07-26 07:10:00|13613.2|13610.2|13613.2|13610.2|13616.5|13612.2|13613.1|13608.6|222
1627283700000|2021-07-26 07:15:00|13613.1|13610.1|13609.4|13603.4|13613.3|13610.1|13607.9|13603.4|267
1627284000000|2021-07-26 07:20:00|13609.5|13603.5|13602.1|13596.1|13610|13606.2|13600.4|13595.8|359
1627284300000|2021-07-26 07:25:00|13602.2|13596.2|13603.3|13600.3|13605.2|13600.5|13598.6|13594.1|508
1627284600000|2021-07-26 07:30:00|13603|13600|13600.4|13597.4|13605.6|13601.1|13599.8|13594.4|438
1627284900000|2021-07-26 07:35:00|13600.5|13597.5|13599.7|13593.7|13604.3|13599.6|13597.8|13593.4|415
1627285200000|2021-07-26 07:40:00|13599.6|13593.6|13603.4|13597.4|13603.5|13599|13597.7|13593.4|290
1627285500000|2021-07-26 07:45:00|13603.3|13597.3|13604.4|13598.4|13604.4|13600|13601.7|13596.9|179
1627285800000|2021-07-26 07:50:00|13604.3|13598.3|13606.9|13600.9|13608.3|13603.5|13602.7|13598.2|343
1627286100000|2021-07-26 07:55:00|13606.8|13600.8|13610|13607|13611.6|13607.2|13606.7|13600.7|179
1627286400000|2021-07-26 08:00:00|13609.8|13606.8|13610.3|13607.3|13615.7|13610.6|13609.8|13605.7|376
1627286700000|2021-07-26 08:05:00|13610.2|13607.2|13615.4|13609.4|13616.1|13611.2|13609.7|13605|415
1627287000000|2021-07-26 08:10:00|13615.6|13609.6|13616|13613|13617.7|13613.1|13611|13606.6|382
1627287300000|2021-07-26 08:15:00|13616.1|13613.1|13613.9|13607.9|13619.7|13614.5|13613|13607.9|319
1627287600000|2021-07-26 08:20:00|13614|13608|13609.8|13603.8|13614.4|13610|13608.3|13603.6|323
1627287900000|2021-07-26 08:25:00|13609.9|13603.9|13612.3|13609.3|13613.8|13609.6|13608.6|13603.9|213
1627288200000|2021-07-26 08:30:00|13612.5|13609.5|13608.2|13605.2|13614.6|13610.3|13608.2|13603.9|206
1627288500000|2021-07-26 08:35:00|13608.3|13605.3|13608.9|13605.9|13612.1|13607.4|13607.7|13604.1|334
1627288800000|2021-07-26 08:40:00|13608.8|13605.8|13605.8|13602.8|13609.9|13605.8|13605.6|13602.6|235
1627289100000|2021-07-26 08:45:00|13605.9|13602.9|13603.6|13600.6|13606.1|13603.1|13603.4|13598.8|272
1627289400000|2021-07-26 08:50:00|13603.7|13600.7|13603.5|13600.5|13605.3|13600.9|13602.4|13598|208
1627289700000|2021-07-26 08:55:00|13604.8|13598.8|13603.1|13600.1|13604.8|13600.7|13600.7|13595.9|345
1627290000000|2021-07-26 09:00:00|13603|13600|13602.2|13599.2|13607.4|13602.6|13602.2|13598.2|359
1627290300000|2021-07-26 09:05:00|13602|13599|13603.7|13597.7|13604.6|13600|13600.4|13595.9|283
1627290600000|2021-07-26 09:10:00|13602.2|13599.2|13603.1|13597.1|13604.7|13600.2|13601.8|13596.7|167
1627290900000|2021-07-26 09:15:00|13603.2|13597.2|13604.1|13598.1|13604.4|13599.9|13600.4|13595.4|269
1627291200000|2021-07-26 09:20:00|13604.2|13598.2|13601.6|13595.6|13604.6|13600.1|13599.9|13595.5|222
1627291500000|2021-07-26 09:25:00|13601.5|13595.5|13602.2|13596.2|13603.3|13598.9|13598.9|13593.9|253
1627291800000|2021-07-26 09:30:00|13600.7|13597.7|13598.8|13595.8|13602.3|13597.7|13598.4|13593.9|234
1627292100000|2021-07-26 09:35:00|13598.9|13595.9|13600.1|13594.1|13600.9|13596.3|13598.3|13593.6|164
1627292400000|2021-07-26 09:40:00|13600.2|13594.2|13600.9|13594.9|13601.1|13596.5|13597.9|13593.8|155
1627292700000|2021-07-26 09:45:00|13600.8|13594.8|13600|13594|13601.9|13597.3|13598.4|13593.6|162
1627293000000|2021-07-26 09:50:00|13599.9|13593.9|13598.6|13595.6|13601.3|13596.4|13598.3|13593.8|155
1627293300000|2021-07-26 09:55:00|13598.5|13595.5|13599.1|13596.1|13601.4|13597.1|13597.9|13593.4|207
1627293600000|2021-07-26 10:00:00|13600.5|13594.5|13597.3|13591.3|13600.5|13595.5|13596|13590.8|337
1627293900000|2021-07-26 10:05:00|13597.2|13591.2|13598.8|13592.8|13599.7|13595|13595.8|13590.7|204
1627294200000|2021-07-26 10:10:00|13598.7|13592.7|13601.3|13595.3|13601.3|13595.7|13596.3|13591.5|266
1627294500000|2021-07-26 10:15:00|13601.2|13595.2|13600.2|13594.2|13601.9|13597.3|13598|13593|343
1627294800000|2021-07-26 10:20:00|13600.3|13594.3|13599|13593|13600.6|13596.4|13598|13592.5|173
1627295100000|2021-07-26 10:25:00|13599.1|13593.1|13600.6|13597.6|13602.3|13597.8|13598|13592.4|183
1627295400000|2021-07-26 10:30:00|13600.5|13597.5|13600.8|13597.8|13602.8|13598.5|13600.3|13596.1|184
1627295700000|2021-07-26 10:35:00|13600.7|13597.7|13601.1|13595.1|13602.6|13598.1|13599.9|13594.3|203
1627296000000|2021-07-26 10:40:00|13601.2|13595.2|13600.5|13597.5|13602.3|13597.8|13599.4|13594.9|171
1627296300000|2021-07-26 10:45:00|13600.4|13597.4|13600.9|13597.9|13602.3|13598.3|13599.6|13594.9|153
1627296600000|2021-07-26 10:50:00|13600.8|13597.8|13603.2|13600.2|13604.4|13600.2|13600.5|13596|187
1627296900000|2021-07-26 10:55:00|13603.1|13600.1|13603.9|13600.9|13605.7|13601.1|13602.6|13598.1|235
1627297200000|2021-07-26 11:00:00|13604|13601|13603.6|13600.6|13605.8|13601.3|13603.4|13598.7|207
1627297500000|2021-07-26 11:05:00|13603.7|13600.7|13605.2|13599.2|13605.8|13601.3|13602.8|13598.2|206
1627297800000|2021-07-26 11:10:00|13605.1|13599.1|13604.4|13598.4|13605.5|13600.5|13602.6|13597.3|182
1627298100000|2021-07-26 11:15:00|13604.3|13598.3|13604.7|13598.7|13605|13599|13603.5|13597.5|128
1627298400000|2021-07-26 11:20:00|13604.8|13598.8|13603.5|13600.5|13606.8|13601.5|13602.5|13597.7|238
1627298700000|2021-07-26 11:25:00|13603.6|13600.6|13601.4|13598.4|13605.3|13600.6|13600.5|13596.7|228
1627299000000|2021-07-26 11:30:00|13601.6|13598.6|13601.7|13598.7|13603.3|13598.9|13599.6|13595.3|214
1627299300000|2021-07-26 11:35:00|13601.6|13598.6|13601.6|13598.6|13602.7|13598.6|13599.7|13595.1|240
1627299600000|2021-07-26 11:40:00|13601.5|13598.5|13599.5|13596.5|13602.3|13599.3|13599.4|13595.3|205
1627299900000|2021-07-26 11:45:00|13599.6|13596.6|13600|13597|13602.1|13597.5|13599.2|13594.7|210
1627300200000|2021-07-26 11:50:00|13600.1|13597.1|13602.2|13596.2|13603|13598.9|13599.1|13595.1|251
1627300500000|2021-07-26 11:55:00|13602.3|13596.3|13601.1|13598.1|13604.1|13599.4|13600.6|13596.1|250
1627300800000|2021-07-26 12:00:00|13601|13598|13597|13594|13602.6|13598.2|13596.7|13592.2|225
1627301100000|2021-07-26 12:05:00|13597.1|13594.1|13601|13598|13602.6|13598.1|13596.9|13592.8|220
1627301400000|2021-07-26 12:10:00|13600.9|13597.9|13603.3|13600.3|13605.4|13600.7|13600.4|13596.2|339
1627301700000|2021-07-26 12:15:00|13603.2|13600.2|13603.4|13600.4|13605.6|13601.1|13602.4|13597.9|281
1627302000000|2021-07-26 12:20:00|13603.5|13600.5|13601.8|13598.8|13604.5|13600.5|13601.3|13597|299
1627302300000|2021-07-26 12:25:00|13601.9|13598.9|13608.2|13602.2|13608.4|13603.9|13601.8|13597.4|285
1627302600000|2021-07-26 12:30:00|13608.3|13602.3|13609.3|13603.3|13610|13605.8|13606.5|13602.1|347
1627302900000|2021-07-26 12:35:00|13609.2|13603.2|13610.4|13607.4|13612.4|13608|13607.2|13602.8|285
1627303200000|2021-07-26 12:40:00|13610.3|13607.3|13611.3|13605.3|13613.7|13609.9|13609.8|13604.9|254
1627303500000|2021-07-26 12:45:00|13611.2|13605.2|13611.2|13605.2|13612.5|13606.8|13608.8|13603.9|196
1627303800000|2021-07-26 12:50:00|13611.3|13605.3|13610.9|13607.9|13612.4|13608.2|13609.7|13605|181
1627304100000|2021-07-26 12:55:00|13611|13608|13610.1|13604.1|13612.6|13608.2|13608.1|13603.3|208
1627304400000|2021-07-26 13:00:00|13610.2|13604.2|13611.2|13605.2|13611.9|13607.3|13608.3|13603.7|234
1627304700000|2021-07-26 13:05:00|13611.3|13605.3|13609.3|13603.3|13611.3|13606.8|13607.3|13602.9|169
1627305000000|2021-07-26 13:10:00|13609.4|13603.4|13608|13602|13610.1|13605.3|13606.2|13600.9|298
1627305300000|2021-07-26 13:15:00|13607.8|13601.8|13606.7|13600.7|13609.6|13604|13606.1|13600.1|275
1627305600000|2021-07-26 13:20:00|13606.8|13600.8|13606.9|13600.9|13608|13603.2|13605.1|13599.1|286
1627305900000|2021-07-26 13:25:00|13606.8|13600.8|13603.1|13597.1|13607.2|13601.9|13601.6|13597.1|195
1627306200000|2021-07-26 13:30:00|13601.3|13598.3|13596.2|13593.2|13603|13598.4|13595.7|13591.7|375
1627306500000|2021-07-26 13:35:00|13596.4|13593.4|13590.4|13584.4|13597.2|13593.4|13589.1|13583.1|385
1627306800000|2021-07-26 13:40:00|13590.3|13584.3|13590|13587|13592.6|13588.1|13589.7|13583.7|292
1627307100000|2021-07-26 13:45:00|13590.2|13587.2|13590.2|13584.2|13591.9|13587.3|13587|13582.6|265
1627307400000|2021-07-26 13:50:00|13588.9|13585.9|13589.8|13583.8|13591.3|13586.4|13588.2|13583.6|228
1627307700000|2021-07-26 13:55:00|13589.9|13583.9|13588.5|13582.5|13590.1|13585.7|13585.9|13581.4|203
1627308000000|2021-07-26 14:00:00|13588.4|13582.4|13589.1|13583.1|13589.3|13584.7|13587.3|13582.4|156
1627308300000|2021-07-26 14:05:00|13589.2|13583.2|13586.9|13583.9|13589.5|13584.6|13586.3|13581.6|285
1627308600000|2021-07-26 14:10:00|13586.7|13583.7|13584.8|13578.8|13588.4|13583.8|13584.8|13578.8|255
1627308900000|2021-07-26 14:15:00|13584.9|13578.9|13580.1|13577.1|13585|13579.5|13580|13575.3|296
1627309200000|2021-07-26 14:20:00|13580|13577|13582.8|13579.8|13585.7|13580.1|13580|13575.5|228
1627309500000|2021-07-26 14:25:00|13582.7|13579.7|13584|13578|13585.7|13580.1|13581.7|13577.2|275
1627309800000|2021-07-26 14:30:00|13584.1|13578.1|13585.1|13579.1|13586.8|13580.8|13581.3|13576.9|382
1627310100000|2021-07-26 14:35:00|13585.3|13579.3|13587.5|13581.5|13588.9|13584.1|13584.1|13579|278
1627310400000|2021-07-26 14:40:00|13587.6|13581.6|13584.2|13578.2|13588|13582|13583.7|13577.7|286
1627310700000|2021-07-26 14:45:00|13584.1|13578.1|13579.5|13576.5|13584.5|13579.6|13579.5|13575.1|388
1627311000000|2021-07-26 14:50:00|13579.8|13576.8|13579.4|13576.4|13581.4|13576.8|13577.2|13573.2|248
1627311300000|2021-07-26 14:55:00|13581.2|13575.2|13579.4|13576.4|13581.6|13577|13578.9|13574.4|291
1627311600000|2021-07-26 15:00:00|13579.5|13576.5|13577.9|13574.9|13582|13577.1|13577.9|13573.3|375
1627311900000|2021-07-26 15:05:00|13577.8|13574.8|13583.2|13577.2|13583.5|13579|13577.2|13573.2|269
1627312200000|2021-07-26 15:10:00|13583.3|13577.3|13583.5|13577.5|13584.8|13578.8|13581.8|13575.8|289
1627312500000|2021-07-26 15:15:00|13583.4|13577.4|13581.8|13578.8|13583.6|13579|13580.3|13575.5|203
1627312800000|2021-07-26 15:20:00|13581.7|13578.7|13582.3|13579.3|13583.7|13579.5|13581.5|13577.2|187
1627313100000|2021-07-26 15:25:00|13582.2|13579.2|13586.7|13580.7|13587.1|13581.1|13581.6|13578.6|193
1627313400000|2021-07-26 15:30:00|13586.6|13580.6|13583|13580|13586.6|13581.7|13582.9|13578.6|177
1627313700000|2021-07-26 15:35:00|13582.9|13579.9|13583.5|13580.5|13585.3|13580.8|13582.8|13578.5|176
1627314000000|2021-07-26 15:40:00|13583.6|13580.6|13583.6|13580.6|13585.7|13581.2|13581.9|13577.3|199
1627314300000|2021-07-26 15:45:00|13583.5|13580.5|13582.1|13576.1|13585.2|13580.7|13581.2|13576|276
1627314600000|2021-07-26 15:50:00|13582|13576|13579.4|13576.4|13582.5|13577.6|13579.4|13574.8|240
1627314900000|2021-07-26 15:55:00|13579.3|13576.3|13580.3|13577.3|13581.8|13577.7|13579.2|13574.7|162
1627315200000|2021-07-26 16:00:00|13580.4|13577.4|13579.6|13576.6|13582.3|13577.9|13579.3|13574.8|211
1627315500000|2021-07-26 16:05:00|13581.2|13575.2|13582.6|13576.6|13582.6|13578|13579.9|13574.9|239
1627315800000|2021-07-26 16:10:00|13582.5|13576.5|13580.2|13577.2|13585.1|13580.3|13580.1|13575.5|245
1627316100000|2021-07-26 16:15:00|13580|13577|13580.7|13577.7|13581.6|13577.9|13579.4|13575.3|163
1627316400000|2021-07-26 16:20:00|13580.6|13577.6|13580.5|13577.5|13582.3|13578.3|13579.9|13575.5|214
1627316700000|2021-07-26 16:25:00|13580.4|13577.4|13580.5|13577.5|13582.2|13577.7|13579.9|13575.2|162
1627317000000|2021-07-26 16:30:00|13580.4|13577.4|13580.4|13577.4|13582.2|13577.7|13580.4|13576|85
1627317300000|2021-07-26 16:35:00|13580.5|13577.5|13583.3|13577.3|13583.4|13578.8|13580|13575.6|158
1627317600000|2021-07-26 16:40:00|13583.2|13577.2|13584.1|13578.1|13584.3|13579.6|13581.4|13577|186
1627317900000|2021-07-26 16:45:00|13584.2|13578.2|13582.6|13579.6|13584.3|13579.8|13582.2|13577.7|138
1627318200000|2021-07-26 16:50:00|13582.7|13579.7|13583.7|13577.7|13584.1|13579.7|13581.5|13577.1|169
1627318500000|2021-07-26 16:55:00|13583.8|13577.8|13582.1|13579.1|13584|13579.4|13581.8|13577.4|136
1627318800000|2021-07-26 17:00:00|13582|13579|13584.3|13578.3|13584.4|13579.9|13582|13577.6|198
1627319100000|2021-07-26 17:05:00|13584.2|13578.2|13584|13578|13584.3|13579.8|13582.2|13577.7|144
1627319400000|2021-07-26 17:10:00|13584.1|13578.1|13585.1|13579.1|13585.1|13580.5|13582.8|13577.9|136
1627319700000|2021-07-26 17:15:00|13585.3|13579.3|13582.7|13579.7|13585.9|13581.4|13582.1|13577.5|177
1627320000000|2021-07-26 17:20:00|13582.6|13579.6|13582.6|13579.6|13584.1|13579.7|13581.2|13577.4|132
1627320300000|2021-07-26 17:25:00|13582.7|13579.7|13582.1|13579.1|13584|13579.7|13581.4|13577.4|165
1627320600000|2021-07-26 17:30:00|13582.2|13579.2|13582.4|13579.4|13584.3|13579.6|13581.7|13577.2|153
1627320900000|2021-07-26 17:35:00|13582.5|13579.5|13584.2|13578.2|13584.4|13579.9|13582.3|13578|122
1627321200000|2021-07-26 17:40:00|13582.7|13579.7|13582.9|13579.9|13584.5|13579.9|13582.4|13577.8|123
1627321500000|2021-07-26 17:45:00|13582.8|13579.8|13584.2|13581.2|13586|13581.4|13582.6|13578.2|132
1627321800000|2021-07-26 17:50:00|13584.4|13581.4|13584|13581|13586|13581.5|13582.8|13578.4|177
1627322100000|2021-07-26 17:55:00|13583.9|13580.9|13586.7|13580.7|13586.9|13582.2|13582.9|13578.5|207
1627322400000|2021-07-26 18:00:00|13586.9|13580.9|13587|13581|13587.4|13582.8|13585|13580.6|171
1627322700000|2021-07-26 18:05:00|13586.9|13580.9|13585.4|13582.4|13587.2|13582.7|13585|13580.4|168
1627323000000|2021-07-26 18:10:00|13585.5|13582.5|13586|13583|13587.3|13583|13585.2|13580.7|220
1627323300000|2021-07-26 18:15:00|13585.9|13582.9|13584.6|13581.6|13587.4|13583|13584.5|13580.6|135
1627323600000|2021-07-26 18:20:00|13584.7|13581.7|13585.6|13582.6|13587.1|13582.7|13584.5|13580.7|132
1627323900000|2021-07-26 18:25:00|13585.5|13582.5|13586.6|13583.6|13588.3|13583.9|13585.5|13581.1|157
1627324200000|2021-07-26 18:30:00|13586.5|13583.5|13588|13582|13588.4|13584|13586.4|13581.8|97
1627324500000|2021-07-26 18:35:00|13588.2|13582.2|13587.2|13584.2|13588.9|13584.4|13586.1|13581.2|132
1627324800000|2021-07-26 18:40:00|13588.7|13582.7|13588.8|13585.8|13590.2|13585.9|13587.5|13582.7|158
1627325100000|2021-07-26 18:45:00|13588.7|13585.7|13588.4|13585.4|13590.4|13585.9|13588.4|13583.8|138
1627325400000|2021-07-26 18:50:00|13588.5|13585.5|13590.1|13584.1|13590.3|13585.9|13588|13583.6|121
1627325700000|2021-07-26 18:55:00|13588.6|13585.6|13591.4|13585.4|13591.4|13585.9|13587.3|13582.8|175
1627326000000|2021-07-26 19:00:00|13591.5|13585.5|13590.2|13584.2|13591.5|13586.8|13588.9|13584.2|145
1627326300000|2021-07-26 19:05:00|13590.3|13584.3|13588.2|13585.2|13590.5|13585.4|13588.2|13583.6|112
1627326600000|2021-07-26 19:10:00|13588.1|13585.1|13589|13583|13589.5|13585.1|13587.6|13582.9|119
1627326900000|2021-07-26 19:15:00|13588.9|13582.9|13589.2|13583.2|13589.4|13584.7|13587.2|13582.6|118
1627327200000|2021-07-26 19:20:00|13589.1|13583.1|13589.9|13583.9|13590.1|13584.8|13587.6|13583|104
1627327500000|2021-07-26 19:25:00|13590|13584|13590.7|13584.7|13590.8|13586|13588.7|13583.9|113
1627327800000|2021-07-26 19:30:00|13590.8|13584.8|13591|13585|13591.2|13586.5|13589|13584.6|89
1627328100000|2021-07-26 19:35:00|13590.9|13584.9|13590.1|13584.1|13590.9|13586.3|13589|13584.1|91
1627328400000|2021-07-26 19:40:00|13590|13584|13589.9|13583.9|13590.5|13585.6|13588.1|13583.6|142
1627328700000|2021-07-26 19:45:00|13590|13584|13586.7|13583.7|13590.1|13585.1|13585.9|13581.3|130
1627329000000|2021-07-26 19:50:00|13586.6|13583.6|13586.7|13580.7|13588.3|13583.6|13586.6|13580.6|111
1627329300000|2021-07-26 19:55:00|13586.8|13580.8|13583.7|13577.7|13586.9|13582.1|13583|13577.7|148
1627329600000|2021-07-26 20:00:00|13583.8|13577.8|13584.9|13578.9|13585|13579|13583.8|13577.8|145
1627329900000|2021-07-26 20:05:00|13584.8|13578.8|13584.7|13578.7|13585.2|13579.2|13584.4|13578.4|88
1627330200000|2021-07-26 20:10:00|13584.9|13578.9|13584.1|13578.1|13584.9|13578.9|13583.9|13577.9|87
1627330500000|2021-07-26 20:15:00|13584.2|13578.2|13584.1|13578.1|13584.2|13578.2|13583.9|13577.9|48
1627330800000|2021-07-26 20:20:00|13584.3|13578.3|13584.3|13578.3|13584.6|13578.6|13584|13578|86
1627331100000|2021-07-26 20:25:00|13584.2|13578.2|13584.8|13578.8|13585.1|13579.1|13584|13578|140
1627331400000|2021-07-26 20:30:00|13584.7|13578.7|13584|13578|13585.4|13579.4|13583.9|13577.9|119
1627331700000|2021-07-26 20:35:00|13583.9|13577.9|13584|13578|13584.2|13578.2|13583.5|13577.5|50
1627332000000|2021-07-26 20:40:00|13583.9|13577.9|13584.4|13578.4|13584.6|13578.6|13583.8|13577.8|65
1627332300000|2021-07-26 20:45:00|13584.5|13578.5|13583.9|13577.9|13584.5|13578.5|13583.5|13577.5|85
1627332600000|2021-07-26 20:50:00|13584|13578|13585.2|13579.2|13585.3|13579.3|13583.3|13577.3|102
1627332900000|2021-07-26 20:55:00|13586|13580|13588.5|13573.5|13595.8|13584.1|13586|13573.3|441
1627333200000|2021-07-26 21:00:00|13588.3|13573.3|13586.7|13571.7|13589.3|13574.3|13585|13571.5|40
1627333500000|2021-07-26 21:05:00|13585.1|13570.1|13587.5|13572.5|13595.3|13580.3|13585.1|13570.1|140
1627333800000|2021-07-26 21:10:00|13588.9|13573.9|13596|13581|13600|13585|13586.4|13571.4|156
1627334100000|2021-07-26 21:15:00|13595.6|13580.6|13591.6|13576.6|13600.9|13585.9|13590.2|13575.2|161
1627334400000|2021-07-26 21:20:00|13591.7|13576.7|13592.2|13577.2|13594.3|13579.3|13589.7|13574.7|152
1627334700000|2021-07-26 21:25:00|13593.2|13578.2|13591.5|13576.5|13594.7|13579.7|13589.5|13574.5|103
1627335000000|2021-07-26 21:30:00|13590.2|13575.2|13591.6|13576.6|13593.5|13578.5|13589.9|13574.9|142
1627335300000|2021-07-26 21:35:00|13591.2|13576.2|13591.8|13576.8|13593.2|13578.2|13590.2|13575.2|107
1627335600000|2021-07-26 21:40:00|13591.5|13576.5|13592|13577|13593.6|13578.6|13590.3|13575.3|152
1627335900000|2021-07-26 21:45:00|13593.5|13578.5|13592.4|13577.4|13595.1|13580.1|13590.3|13575.3|174
1627336200000|2021-07-26 21:50:00|13592.5|13577.5|13591.9|13576.9|13595|13580|13590.8|13575.8|143
1627336500000|2021-07-26 21:55:00|13592.7|13577.7|13592.7|13577.7|13594.3|13579.3|13590.7|13575.7|219
1627336800000|2021-07-26 22:00:00|13593.2|13578.2|13598.5|13583.5|13600.8|13585.8|13591.7|13576.7|423
1627337100000|2021-07-26 22:05:00|13597.7|13582.7|13598.5|13583.5|13599.9|13584.9|13593.2|13578.2|363
1627337400000|2021-07-26 22:10:00|13597.7|13582.7|13594.9|13580.6|13601.2|13586.4|13593.1|13578.1|323
1627337700000|2021-07-26 22:15:00|13595|13581|13590|13583.6|13595.2|13583.9|13589.8|13580.1|178
1627338000000|2021-07-26 22:20:00|13591|13582.8|13591.9|13582.9|13593.9|13584.1|13589.7|13581.4|113
1627338300000|2021-07-26 22:25:00|13592|13582.3|13590|13584|13595.7|13584.1|13589.8|13579.8|107
1627338600000|2021-07-26 22:30:00|13589.9|13583.9|13592.3|13582.8|13594|13584.2|13589.9|13581.9|92
1627338900000|2021-07-26 22:35:00|13591.6|13583.1|13589.7|13583.7|13594|13584.2|13589.4|13581.8|99
1627339200000|2021-07-26 22:40:00|13590.1|13584.1|13589.8|13583.8|13592.9|13584.2|13589.3|13582.1|106
1627339500000|2021-07-26 22:45:00|13591.4|13582.6|13590.7|13583.2|13593.4|13584.1|13589.5|13581.8|109
1627339800000|2021-07-26 22:50:00|13589.7|13583.7|13590|13584|13593|13584|13589.4|13582.2|119
1627340100000|2021-07-26 22:55:00|13590.6|13583.8|13591.1|13583.1|13594.9|13584.2|13589.3|13579.9|154
1627340400000|2021-07-26 23:00:00|13590.9|13583.4|13588.4|13582.4|13593.1|13584.7|13587.7|13581.2|173
1627340700000|2021-07-26 23:05:00|13589.5|13582.2|13586.2|13580.2|13589.5|13582.5|13585.9|13579.9|118
1627341000000|2021-07-26 23:10:00|13586.1|13580.1|13585.5|13579.5|13586.1|13580.1|13585|13579|122
1627341300000|2021-07-26 23:15:00|13585.6|13579.6|13585.1|13579.1|13585.8|13579.8|13584.1|13578.1|97
1627341600000|2021-07-26 23:20:00|13585|13579|13584.7|13578.7|13585.5|13579.5|13584.1|13578.1|79
1627341900000|2021-07-26 23:25:00|13584.2|13578.2|13584.7|13578.7|13585.1|13579.1|13584.2|13578.2|74
1627342200000|2021-07-26 23:30:00|13584.4|13578.4|13584.9|13578.9|13585.1|13579.1|13584.4|13578.4|71
1627342500000|2021-07-26 23:35:00|13585|13579|13584.5|13578.5|13585.5|13579.5|13584.5|13578.5|99
1627342800000|2021-07-26 23:40:00|13584.6|13578.6|13582.6|13576.6|13584.6|13579|13582|13576.6|103
1627343100000|2021-07-26 23:45:00|13582.5|13576.5|13577.9|13571.9|13582.6|13576.6|13576.5|13570.5|148
1627343400000|2021-07-26 23:50:00|13578.3|13572.3|13578.4|13572.4|13579.4|13574.4|13577.4|13572.3|103
1627343700000|2021-07-26 23:55:00|13578.2|13572.2|13580.1|13574.1|13580.6|13574.6|13578.2|13572.2|121
1627344000000|2021-07-27 00:00:00|13580.2|13574.2|13582.9|13576.9|13584.4|13578.9|13579.5|13574.2|186
1627344300000|2021-07-27 00:05:00|13582.8|13576.8|13580.3|13574.3|13583.1|13577.1|13579.1|13574.2|145
1627344600000|2021-07-27 00:10:00|13580.4|13574.4|13578.1|13572.1|13580.5|13575.2|13576.4|13571.8|143
1627344900000|2021-07-27 00:15:00|13578|13572|13575.7|13569.7|13578.3|13573.7|13574.2|13569.7|118
1627345200000|2021-07-27 00:20:00|13575.8|13569.8|13573.1|13567.1|13575.8|13569.8|13571.3|13566.5|139
1627345500000|2021-07-27 00:25:00|13573.2|13567.2|13573.2|13567.2|13575.8|13571|13570.6|13564.6|177
1627345800000|2021-07-27 00:30:00|13573.3|13567.3|13575.2|13572.2|13577.8|13573.3|13572.8|13567|249
1627346100000|2021-07-27 00:35:00|13575.4|13572.4|13573.9|13567.9|13577.7|13572.4|13573.1|13567.8|147
1627346400000|2021-07-27 00:40:00|13573.8|13567.8|13573.1|13567.1|13575.4|13570.8|13570.6|13565.9|236
1627346700000|2021-07-27 00:45:00|13573.2|13567.2|13571.8|13565.8|13573.7|13569.2|13569.1|13564.7|154
1627347000000|2021-07-27 00:50:00|13571.7|13565.7|13578|13572|13578.1|13572.7|13570.2|13565.7|175
1627347300000|2021-07-27 00:55:00|13578.2|13572.2|13576.4|13573.4|13580.4|13575.8|13574.2|13569.8|214
1627347600000|2021-07-27 01:00:00|13576.3|13573.3|13581.9|13575.9|13581.9|13577.4|13576.2|13573|193
1627347900000|2021-07-27 01:05:00|13580.5|13577.5|13577.9|13574.9|13581.7|13577.5|13576.9|13572.4|162
1627348200000|2021-07-27 01:10:00|13577.8|13574.8|13579.5|13576.5|13581|13576.5|13577.8|13573.6|173
1627348500000|2021-07-27 01:15:00|13581|13575|13580.4|13574.4|13581.7|13577.3|13578.9|13574.4|162
1627348800000|2021-07-27 01:20:00|13579|13576|13578.7|13575.7|13580.8|13576.5|13576.3|13572.2|188
1627349100000|2021-07-27 01:25:00|13578.8|13575.8|13581.9|13575.9|13583.3|13579|13578.7|13574.2|172
1627349400000|2021-07-27 01:30:00|13582|13576|13583|13580|13586.1|13581.6|13580|13575.6|235
1627349700000|2021-07-27 01:35:00|13582.9|13579.9|13586|13580|13587.3|13582.8|13582|13577.4|241
1627350000000|2021-07-27 01:40:00|13586.1|13580.1|13584.7|13581.7|13586.3|13582.1|13583.3|13578.7|175
1627350300000|2021-07-27 01:45:00|13584.8|13581.8|13585.4|13582.4|13590.3|13585.6|13584.8|13580.9|250
1627350600000|2021-07-27 01:50:00|13585.3|13582.3|13584.5|13581.5|13587|13582.8|13583.1|13578.7|202
1627350900000|2021-07-27 01:55:00|13584.4|13581.4|13586.6|13580.6|13587.4|13582.9|13583.5|13579.5|274
1627351200000|2021-07-27 02:00:00|13586.5|13580.5|13580.5|13577.5|13586.7|13581.2|13579|13574.8|219
1627351500000|2021-07-27 02:05:00|13580.6|13577.6|13581.6|13578.6|13583.2|13578.9|13580.3|13576.2|129
1627351800000|2021-07-27 02:10:00|13581.5|13578.5|13582.7|13576.7|13582.7|13578.5|13578.3|13574.1|194
1627352100000|2021-07-27 02:15:00|13581.2|13578.2|13579.5|13576.5|13584.5|13580.1|13579|13574.6|181
1627352400000|2021-07-27 02:20:00|13579.4|13576.4|13581.8|13578.8|13583.1|13579.2|13579.4|13575|217
1627352700000|2021-07-27 02:25:00|13581.9|13578.9|13585.4|13579.4|13585.4|13581|13581.6|13577.4|253
1627353000000|2021-07-27 02:30:00|13583.7|13580.7|13582.6|13579.6|13585.2|13581|13581.2|13577.6|235
1627353300000|2021-07-27 02:35:00|13582.5|13579.5|13582.1|13579.1|13585.1|13580.7|13581.4|13577.6|182
1627353600000|2021-07-27 02:40:00|13582.2|13579.2|13579.2|13576.2|13583.6|13579.2|13579.2|13576.2|104
1627353900000|2021-07-27 02:45:00|13579.1|13576.1|13579.8|13576.8|13581.7|13577.3|13578.5|13574.4|127
1627354200000|2021-07-27 02:50:00|13579.7|13576.7|13579.5|13576.5|13581.7|13577.2|13579.2|13575|130
1627354500000|2021-07-27 02:55:00|13579.3|13576.3|13576.3|13573.3|13580.2|13576.3|13576.1|13571.6|221
1627354800000|2021-07-27 03:00:00|13576.5|13573.5|13579|13576|13580.5|13576|13576.4|13572.1|147
1627355100000|2021-07-27 03:05:00|13579.1|13576.1|13578.7|13575.7|13580.9|13576.4|13578.1|13574.1|98
1627355400000|2021-07-27 03:10:00|13578.6|13575.6|13580.2|13577.2|13582|13577.7|13578.4|13574.7|111
1627355700000|2021-07-27 03:15:00|13580.1|13577.1|13584.7|13578.7|13584.7|13580.1|13580.1|13576.5|161
1627356000000|2021-07-27 03:20:00|13583.2|13580.2|13584.7|13581.7|13586.9|13582.9|13582.5|13578.4|334
1627356300000|2021-07-27 03:25:00|13584.8|13581.8|13582.2|13579.2|13587|13582.7|13582.2|13577.6|267
1627356600000|2021-07-27 03:30:00|13582.3|13579.3|13584.1|13581.1|13586|13581.5|13581.2|13576.7|245
1627356900000|2021-07-27 03:35:00|13584.2|13581.2|13584.6|13581.6|13586.6|13582.1|13583.9|13579.6|193
1627357200000|2021-07-27 03:40:00|13584.5|13581.5|13583.3|13580.3|13586.1|13582|13582.9|13578.3|138
1627357500000|2021-07-27 03:45:00|13583.2|13580.2|13582.2|13579.2|13585.6|13581.2|13582.1|13577.5|189
1627357800000|2021-07-27 03:50:00|13582.1|13579.1|13581.5|13578.5|13585.7|13581.2|13581.4|13576.9|187
1627358100000|2021-07-27 03:55:00|13583|13577|13582.3|13579.3|13584.1|13579.8|13581.4|13577|150
1627358400000|2021-07-27 04:00:00|13582.2|13579.2|13581.5|13578.5|13583.5|13579.2|13581.3|13577.1|166
1627358700000|2021-07-27 04:05:00|13581.6|13578.6|13584.7|13581.7|13586.2|13581.7|13581.4|13577.3|208
1627359000000|2021-07-27 04:10:00|13584.8|13581.8|13585.2|13582.2|13587.1|13582.8|13584.2|13579.7|161
1627359300000|2021-07-27 04:15:00|13585.1|13582.1|13584.8|13581.8|13587.2|13582.9|13584.7|13580.3|176
1627359600000|2021-07-27 04:20:00|13584.7|13581.7|13584.5|13581.5|13586.2|13581.7|13583.8|13579.5|102
1627359900000|2021-07-27 04:25:00|13584.6|13581.6|13584.5|13581.5|13586|13581.6|13583.6|13579.7|94
1627360200000|2021-07-27 04:30:00|13584.4|13581.4|13584.8|13581.8|13586.1|13581.8|13583.8|13579.4|73
1627360500000|2021-07-27 04:35:00|13584.7|13581.7|13581.6|13578.6|13585.4|13581.8|13581.5|13577.1|107
1627360800000|2021-07-27 04:40:00|13581.9|13578.9|13583.1|13577.1|13583.6|13579.2|13581.1|13576.8|142
1627361100000|2021-07-27 04:45:00|13583.2|13577.2|13583.1|13580.1|13584.6|13580.2|13581.8|13577.2|110
1627361400000|2021-07-27 04:50:00|13583.2|13580.2|13585.8|13582.8|13587.3|13583.1|13583.1|13578.6|144
1627361700000|2021-07-27 04:55:00|13585.9|13582.9|13583.8|13580.8|13586.8|13583|13583.7|13579.6|119
1627362000000|2021-07-27 05:00:00|13583.7|13580.7|13585.9|13582.9|13587.1|13582.9|13583.5|13580.5|123
1627362300000|2021-07-27 05:05:00|13585.8|13582.8|13586.9|13583.9|13588.4|13584.1|13585.7|13582.3|153
1627362600000|2021-07-27 05:10:00|13586.8|13583.8|13586.8|13583.8|13588.5|13584.1|13586.8|13582.4|76
1627362900000|2021-07-27 05:15:00|13586.9|13583.9|13587.3|13584.3|13588.3|13584.3|13586.4|13582|96
1627363200000|2021-07-27 05:20:00|13587.2|13584.2|13587.3|13584.3|13588.9|13584.8|13587.2|13582.8|88
1627363500000|2021-07-27 05:25:00|13587.4|13584.4|13588.8|13585.8|13590.2|13586.2|13587.3|13583.3|118
1627363800000|2021-07-27 05:30:00|13589.1|13586.1|13589|13586|13591.3|13586.7|13588.4|13584.2|181
1627364100000|2021-07-27 05:35:00|13589.1|13586.1|13590.2|13587.2|13592.1|13587.7|13587.5|13583.5|162
1627364400000|2021-07-27 05:40:00|13590.3|13587.3|13588.6|13585.6|13593|13588.6|13588.6|13584.4|204
1627364700000|2021-07-27 05:45:00|13590.1|13584.1|13589.7|13586.7|13593.1|13588.7|13588.8|13584.1|233
1627365000000|2021-07-27 05:50:00|13589.8|13586.8|13588.6|13585.6|13591.2|13587|13588.5|13584.5|174
1627365300000|2021-07-27 05:55:00|13588.5|13585.5|13588.1|13585.1|13591.5|13587.1|13588|13583.7|187
1627365600000|2021-07-27 06:00:00|13588|13585|13592.3|13586.3|13594.9|13590.4|13588|13585|289
1627365900000|2021-07-27 06:05:00|13592.2|13586.2|13587.9|13584.9|13592.3|13587|13587.1|13582.4|283
1627366200000|2021-07-27 06:10:00|13589.4|13583.4|13595.1|13589.1|13595.2|13590.6|13587.3|13583.1|268
1627366500000|2021-07-27 06:15:00|13595|13589|13591.9|13585.9|13595|13590.5|13590.5|13585.9|277
1627366800000|2021-07-27 06:20:00|13592|13586|13590.7|13584.7|13592|13587.2|13589|13584.4|226
1627367100000|2021-07-27 06:25:00|13590.6|13584.6|13591.8|13585.8|13592.1|13587.5|13589.2|13584.4|236
1627367400000|2021-07-27 06:30:00|13591.9|13585.9|13589.1|13586.1|13592.1|13587.7|13588.1|13583.9|220
1627367700000|2021-07-27 06:35:00|13589.2|13586.2|13589|13586|13590.9|13586.6|13587.9|13584|211
1627368000000|2021-07-27 06:40:00|13589.2|13586.2|13586.1|13583.1|13590.7|13586.3|13584.9|13580.4|191
1627368300000|2021-07-27 06:45:00|13585.9|13582.9|13586|13583|13588.3|13584.7|13585.8|13581.6|263
1627368600000|2021-07-27 06:50:00|13586.1|13583.1|13588|13585|13589.7|13585.4|13585.8|13581.7|145
1627368900000|2021-07-27 06:55:00|13588.1|13585.1|13588.8|13585.8|13589.7|13586.7|13587.2|13582.8|204
1627369200000|2021-07-27 07:00:00|13588.9|13585.9|13591.4|13588.4|13593.1|13589.4|13588.8|13584.8|362
1627369500000|2021-07-27 07:05:00|13591.5|13588.5|13597.3|13594.3|13601.9|13597.2|13591.4|13588.4|401
1627369800000|2021-07-27 07:10:00|13597.2|13594.2|13607.8|13604.8|13610.6|13606|13597.2|13592.9|493
1627370100000|2021-07-27 07:15:00|13609.3|13603.3|13616.6|13610.6|13621.2|13616.4|13608.2|13603.1|559
1627370400000|2021-07-27 07:20:00|13616.5|13610.5|13612|13606|13617.2|13611.2|13607.3|13602.6|466
1627370700000|2021-07-27 07:25:00|13612.1|13606.1|13618.2|13612.2|13620.2|13614.2|13610.4|13605.9|459
1627371000000|2021-07-27 07:30:00|13618|13612|13610.4|13604.4|13619.6|13613.6|13609.5|13604.3|444
1627371300000|2021-07-27 07:35:00|13608.9|13605.9|13617|13611|13617.4|13612.3|13608.9|13604.2|463
1627371600000|2021-07-27 07:40:00|13616.9|13610.9|13616.7|13610.7|13618|13613.5|13613.1|13608|526
1627371900000|2021-07-27 07:45:00|13616.9|13610.9|13615.2|13609.2|13617.5|13612.5|13612.3|13607.9|399
1627372200000|2021-07-27 07:50:00|13615.5|13609.5|13615|13612|13617.4|13613.6|13613.9|13609.5|242
1627372500000|2021-07-27 07:55:00|13616.5|13610.5|13610.2|13604.2|13616.5|13612.1|13607.2|13602.5|358
1627372800000|2021-07-27 08:00:00|13610.1|13604.1|13606.3|13600.3|13611.3|13606.8|13606.3|13600.3|341
1627373100000|2021-07-27 08:05:00|13606.1|13600.1|13605.5|13599.5|13610.4|13604.9|13605.1|13599.3|460
1627373400000|2021-07-27 08:10:00|13605.6|13599.6|13607.8|13604.8|13609.9|13605.3|13604.5|13599.5|350
1627373700000|2021-07-27 08:15:00|13607.9|13604.9|13614.3|13608.3|13614.4|13609.5|13606.6|13602.1|352
1627374000000|2021-07-27 08:20:00|13614.4|13608.4|13611.8|13605.8|13614.9|13610.4|13609.8|13604.9|298
1627374300000|2021-07-27 08:25:00|13611.9|13605.9|13614.2|13608.2|13615.7|13609.7|13610.2|13605.8|309
1627374600000|2021-07-27 08:30:00|13614.3|13608.3|13608.1|13602.1|13615.2|13609.9|13606.2|13601.7|364
1627374900000|2021-07-27 08:35:00|13608.3|13602.3|13606.9|13600.9|13608.9|13604|13603.2|13598.9|310
1627375200000|2021-07-27 08:40:00|13607|13601|13607.7|13601.7|13608.5|13603.8|13605.1|13600.4|248
1627375500000|2021-07-27 08:45:00|13607.6|13601.6|13604.4|13598.4|13609.3|13604.9|13603|13598.2|321
1627375800000|2021-07-27 08:50:00|13602.9|13599.9|13602.9|13596.9|13605.8|13601.3|13601.3|13596.6|206
1627376100000|2021-07-27 08:55:00|13603|13597|13601.9|13598.9|13605.6|13602|13601.9|13596.9|255
1627376400000|2021-07-27 09:00:00|13602|13599|13604.8|13598.8|13606.6|13602.3|13600.8|13596.3|233
1627376700000|2021-07-27 09:05:00|13604.9|13598.9|13601.8|13595.8|13606|13602|13599.4|13595.1|238
1627377000000|2021-07-27 09:10:00|13601.7|13595.7|13603.9|13597.9|13604|13599.4|13599.7|13594.4|218
1627377300000|2021-07-27 09:15:00|13604|13598|13604.7|13601.7|13606|13601.7|13602|13597.5|271
1627377600000|2021-07-27 09:20:00|13604.6|13601.6|13601|13598|13606.4|13602|13600.4|13596|297
1627377900000|2021-07-27 09:25:00|13602.5|13596.5|13599.3|13596.3|13603.5|13599|13599|13594.4|257
1627378200000|2021-07-27 09:30:00|13599.5|13596.5|13597.3|13594.3|13601|13596.9|13597.1|13592.7|241
1627378500000|2021-07-27 09:35:00|13597.4|13594.4|13598.8|13595.8|13600.6|13596.2|13596.9|13592.4|218
1627378800000|2021-07-27 09:40:00|13598.7|13595.7|13600.9|13594.9|13601.7|13597.2|13597.8|13593.5|326
1627379100000|2021-07-27 09:45:00|13600.8|13594.8|13605.1|13599.1|13606.2|13601.2|13599.3|13594.8|316
1627379400000|2021-07-27 09:50:00|13605.2|13599.2|13602.8|13596.8|13606|13600.1|13601.2|13596.4|281
1627379700000|2021-07-27 09:55:00|13603.1|13597.1|13607.2|13601.2|13607.5|13603|13602.4|13597.1|239
1627380000000|2021-07-27 10:00:00|13607.3|13601.3|13608.1|13605.1|13611.3|13606.2|13607.1|13601.1|251
1627380300000|2021-07-27 10:05:00|13608|13605|13608.9|13602.9|13611.4|13606.3|13607|13602.5|203
1627380600000|2021-07-27 10:10:00|13608.8|13602.8|13611.1|13605.1|13611.1|13606.2|13606.2|13601.8|200
1627380900000|2021-07-27 10:15:00|13611|13605|13606.2|13603.2|13612|13607.6|13605.8|13601.9|282
1627381200000|2021-07-27 10:20:00|13606.1|13603.1|13608.4|13602.4|13608.4|13603.9|13604.6|13600.4|244
1627381500000|2021-07-27 10:25:00|13608.3|13602.3|13607.9|13601.9|13610.2|13605.6|13606.2|13601.4|302
1627381800000|2021-07-27 10:30:00|13608|13602|13608|13602|13608.9|13604.5|13605.1|13601|278
1627382100000|2021-07-27 10:35:00|13607.9|13601.9|13604.7|13601.7|13608.4|13604.3|13604.5|13600.1|183
1627382400000|2021-07-27 10:40:00|13604.6|13601.6|13608.1|13605.1|13609.9|13605.5|13604.1|13600.4|231
1627382700000|2021-07-27 10:45:00|13608.2|13605.2|13608.8|13605.8|13611.2|13606.8|13607.8|13603.6|268
1627383000000|2021-07-27 10:50:00|13608.9|13605.9|13610.4|13604.4|13611.3|13606.8|13607.9|13603.5|274
1627383300000|2021-07-27 10:55:00|13608.9|13605.9|13610.8|13604.8|13611.5|13606.8|13608.7|13603.9|240
1627383600000|2021-07-27 11:00:00|13610.9|13604.9|13610.9|13604.9|13612|13607.3|13608.6|13604.1|304
1627383900000|2021-07-27 11:05:00|13610.8|13604.8|13609.3|13603.3|13612.4|13607.7|13607.7|13603.2|256
1627384200000|2021-07-27 11:10:00|13609.4|13603.4|13609|13606|13611.6|13607.1|13607.3|13602.6|205
1627384500000|2021-07-27 11:15:00|13609.1|13606.1|13609.9|13603.9|13610.5|13606.2|13606.8|13602.3|224
1627384800000|2021-07-27 11:20:00|13610|13604|13610.8|13604.8|13611|13606.4|13607.8|13602.7|264
1627385100000|2021-07-27 11:25:00|13610.9|13604.9|13611.8|13605.8|13612.3|13607.5|13609|13604.6|219
1627385400000|2021-07-27 11:30:00|13611.9|13605.9|13610.1|13604.1|13612.2|13607.3|13608.6|13604.1|225
1627385700000|2021-07-27 11:35:00|13610.2|13604.2|13605|13602|13610.6|13606|13604.9|13600|239
1627386000000|2021-07-27 11:40:00|13606.5|13600.5|13610.1|13604.1|13610.2|13604.2|13605.3|13600.3|239
1627386300000|2021-07-27 11:45:00|13610.2|13604.2|13609|13603|13610.2|13604.2|13606.3|13601.7|208
1627386600000|2021-07-27 11:50:00|13609.1|13603.1|13606.6|13603.6|13609.8|13604.1|13606.4|13601.7|163
1627386900000|2021-07-27 11:55:00|13606.7|13603.7|13605.2|13599.2|13608.4|13603.7|13603.5|13599|228
1627387200000|2021-07-27 12:00:00|13605.1|13599.1|13602.1|13596.1|13606.4|13601.9|13599.6|13594.4|251
1627387500000|2021-07-27 12:05:00|13602|13596|13600.4|13594.4|13602|13597.6|13598|13593.4|202
1627387800000|2021-07-27 12:10:00|13600.5|13594.5|13600.1|13594.1|13602.2|13596.3|13598.5|13593.9|262
1627388100000|2021-07-27 12:15:00|13600.2|13594.2|13598.9|13592.9|13601.6|13596.2|13597.6|13592.3|357
1627388400000|2021-07-27 12:20:00|13598.8|13592.8|13595.7|13589.7|13599.5|13594.6|13594.9|13589.7|253
1627388700000|2021-07-27 12:25:00|13596|13590|13596.5|13590.5|13597.2|13592.7|13594.1|13589.8|187
1627389000000|2021-07-27 12:30:00|13596.8|13590.8|13595.6|13589.6|13597.7|13591.7|13592.9|13586.9|329
1627389300000|2021-07-27 12:35:00|13595.5|13589.5|13598.2|13592.2|13599.5|13593.8|13593|13587|399
1627389600000|2021-07-27 12:40:00|13598.1|13592.1|13599.4|13593.4|13599.6|13595|13595.7|13590.3|209
1627389900000|2021-07-27 12:45:00|13599.3|13593.3|13597|13594|13599.6|13595|13596.9|13592.2|169
1627390200000|2021-07-27 12:50:00|13597.1|13594.1|13601.9|13595.9|13602|13597.5|13596.9|13592.7|175
1627390500000|2021-07-27 12:55:00|13601.8|13595.8|13597.7|13591.7|13602.6|13597.3|13597|13591.5|198
1627390800000|2021-07-27 13:00:00|13597.8|13591.8|13596.3|13590.3|13597.8|13591.8|13593.6|13588.9|182
1627391100000|2021-07-27 13:05:00|13594.8|13591.8|13597.9|13591.9|13599.5|13595.1|13594.5|13590|190
1627391400000|2021-07-27 13:10:00|13598|13592|13595.3|13589.3|13598|13593.1|13592.7|13587.9|366
1627391700000|2021-07-27 13:15:00|13595.4|13589.4|13594.6|13588.6|13595.9|13590.1|13591.1|13586.4|293
1627392000000|2021-07-27 13:20:00|13594.7|13588.7|13595.5|13589.5|13596|13591.1|13592|13587.5|267
1627392300000|2021-07-27 13:25:00|13595.4|13589.4|13596.1|13590.1|13597|13591.8|13593.9|13588.7|204
1627392600000|2021-07-27 13:30:00|13596|13590|13601.4|13595.4|13604.5|13598.5|13595.4|13589.8|501
1627392900000|2021-07-27 13:35:00|13601.5|13595.5|13603.1|13597.1|13604.4|13598.4|13598.7|13594.1|498
1627393200000|2021-07-27 13:40:00|13603.2|13597.2|13610.4|13604.4|13611.3|13606.1|13602.8|13597.1|500
1627393500000|2021-07-27 13:45:00|13610.5|13604.5|13608.6|13602.6|13611.6|13606.8|13606.1|13600.1|457
1627393800000|2021-07-27 13:50:00|13608.7|13602.7|13604.5|13598.5|13608.8|13602.8|13603.3|13598.5|350
1627394100000|2021-07-27 13:55:00|13604.4|13598.4|13606.6|13600.6|13606.8|13601|13603.3|13598.4|175
1627394400000|2021-07-27 14:00:00|13606.7|13600.7|13605.9|13602.9|13607.9|13603.2|13604.4|13600.4|235
1627394700000|2021-07-27 14:05:00|13605.8|13602.8|13608.8|13602.8|13611.1|13606.3|13604.9|13600.4|370
1627395000000|2021-07-27 14:10:00|13608.9|13602.9|13611.3|13605.3|13612.2|13607.6|13607.9|13602.8|341
1627395300000|2021-07-27 14:15:00|13611.2|13605.2|13611.7|13605.7|13612.6|13607.2|13608.3|13603.5|393
1627395600000|2021-07-27 14:20:00|13611.6|13605.6|13612|13606|13612.7|13608.2|13607.3|13602.8|356
1627395900000|2021-07-27 14:25:00|13612.1|13606.1|13611.9|13605.9|13612.5|13607.2|13609.1|13603.7|347
1627396200000|2021-07-27 14:30:00|13611.8|13605.8|13611|13608|13613.4|13608.8|13606.2|13601.9|399
1627396500000|2021-07-27 14:35:00|13611.1|13608.1|13611.9|13605.9|13614.1|13608.4|13610|13605.4|250
1627396800000|2021-07-27 14:40:00|13612|13606|13610.1|13604.1|13612|13607.5|13607.5|13602.8|325
1627397100000|2021-07-27 14:45:00|13610.2|13604.2|13608.9|13605.9|13612.6|13608.2|13608.6|13603.9|233
1627397400000|2021-07-27 14:50:00|13608.8|13605.8|13609.8|13606.8|13612.1|13607.3|13608.1|13603.4|263
1627397700000|2021-07-27 14:55:00|13611.3|13605.3|13597.1|13594.1|13611.3|13605.3|13597|13592.3|454
1627398000000|2021-07-27 15:00:00|13597|13594|13600.4|13594.4|13601|13596.5|13596.9|13592.4|369
1627398300000|2021-07-27 15:05:00|13600.3|13594.3|13599.1|13596.1|13601.5|13596.9|13597.2|13592.6|180
1627398600000|2021-07-27 15:10:00|13599.2|13596.2|13593|13590|13600|13596.2|13593|13588.6|347
1627398900000|2021-07-27 15:15:00|13593.1|13590.1|13600.5|13594.5|13600.5|13594.5|13593|13588.5|277
1627399200000|2021-07-27 15:20:00|13600.4|13594.4|13597.1|13594.1|13600.8|13595.6|13595.8|13590.8|214
1627399500000|2021-07-27 15:25:00|13597|13594|13597.3|13591.3|13599|13594.5|13596.2|13591.2|215
1627399800000|2021-07-27 15:30:00|13597.2|13591.2|13602.1|13596.1|13602.8|13598.1|13595.2|13590.7|359
1627400100000|2021-07-27 15:35:00|13602.2|13596.2|13605.2|13599.2|13605.2|13599.2|13599.8|13595.2|266
1627400400000|2021-07-27 15:40:00|13605.1|13599.1|13603.1|13597.1|13606.3|13600.6|13600.5|13595.9|361
1627400700000|2021-07-27 15:45:00|13603|13597|13602.2|13596.2|13603.1|13598.3|13600.5|13595.5|261
1627401000000|2021-07-27 15:50:00|13602.3|13596.3|13600.9|13597.9|13604.4|13599.7|13600.7|13596.3|253
1627401300000|2021-07-27 15:55:00|13602.3|13596.3|13602.6|13596.6|13603.5|13599|13600.9|13596|199
1627401600000|2021-07-27 16:00:00|13602.5|13596.5|13606.8|13600.8|13607|13602.3|13601|13596.4|281
1627401900000|2021-07-27 16:05:00|13606.7|13600.7|13607.1|13601.1|13607.7|13601.7|13603.8|13599.4|303
1627402200000|2021-07-27 16:10:00|13607.3|13601.3|13608.1|13602.1|13609.5|13604.9|13606.6|13601.2|294
1627402500000|2021-07-27 16:15:00|13608.2|13602.2|13607.9|13601.9|13608.2|13603.7|13603.8|13599|244
1627402800000|2021-07-27 16:20:00|13608|13602|13606.7|13603.7|13608.4|13603.9|13605.2|13600.7|220
1627403100000|2021-07-27 16:25:00|13606.8|13603.8|13607.3|13601.3|13608.8|13603.9|13605.7|13601.2|214
1627403400000|2021-07-27 16:30:00|13607.4|13601.4|13606.2|13600.2|13607.8|13604|13604.7|13600.2|199
1627403700000|2021-07-27 16:35:00|13606.3|13600.3|13605.3|13599.3|13606.4|13601.5|13604.3|13599.1|219
1627404000000|2021-07-27 16:40:00|13605.4|13599.4|13606|13600|13608.3|13603.6|13604.1|13599.2|288
1627404300000|2021-07-27 16:45:00|13605.9|13599.9|13606.7|13600.7|13607.1|13602.8|13604.5|13599.9|243
1627404600000|2021-07-27 16:50:00|13606.8|13600.8|13606.9|13600.9|13607.1|13602.4|13604.2|13599.5|299
1627404900000|2021-07-27 16:55:00|13607|13601|13605.8|13602.8|13607.7|13603.2|13604.3|13599.8|324
1627405200000|2021-07-27 17:00:00|13605.9|13602.9|13608.1|13602.1|13609.2|13605|13605.8|13601.2|234
1627405500000|2021-07-27 17:05:00|13608|13602|13605|13599|13608.5|13604|13603.6|13598.9|243
1627405800000|2021-07-27 17:10:00|13604.9|13598.9|13604.8|13601.8|13607.1|13602.6|13603.5|13598.9|204
1627406100000|2021-07-27 17:15:00|13604.9|13601.9|13606.4|13603.4|13608.5|13603.8|13604.9|13600.5|293
1627406400000|2021-07-27 17:20:00|13606.5|13603.5|13606.8|13603.8|13608.5|13604|13606.3|13601.9|179
1627406700000|2021-07-27 17:25:00|13606.7|13603.7|13605.7|13599.7|13608.5|13604|13604|13599.6|244
1627407000000|2021-07-27 17:30:00|13604.3|13601.3|13604.3|13601.3|13606.5|13602.1|13603.6|13599.3|260
1627407300000|2021-07-27 17:35:00|13604.2|13601.2|13604|13598|13605.6|13601.3|13601.5|13597.2|156
1627407600000|2021-07-27 17:40:00|13604.1|13598.1|13603|13600|13604.9|13600.4|13602.6|13597.6|173
1627407900000|2021-07-27 17:45:00|13602.9|13599.9|13605.6|13599.6|13605.6|13600.9|13602.8|13598.4|146
1627408200000|2021-07-27 17:50:00|13605.7|13599.7|13603.2|13600.2|13606|13601.6|13602.8|13598.4|166
1627408500000|2021-07-27 17:55:00|13603.1|13600.1|13604.6|13601.6|13605.8|13602.1|13602.8|13598.4|175
1627408800000|2021-07-27 18:00:00|13604.5|13601.5|13606.7|13600.7|13607.3|13602.6|13604.1|13599.6|224
1627409100000|2021-07-27 18:05:00|13606.6|13600.6|13606.6|13600.6|13608.5|13603.6|13605.1|13600.5|180
1627409400000|2021-07-27 18:10:00|13606.7|13600.7|13605.6|13602.6|13607.2|13602.8|13605|13600.6|157
1627409700000|2021-07-27 18:15:00|13605.5|13602.5|13605.2|13602.2|13607.9|13603.7|13604.8|13600.5|200
1627410000000|2021-07-27 18:20:00|13605.3|13602.3|13603.9|13600.9|13607|13602.5|13603.5|13599.4|188
1627410300000|2021-07-27 18:25:00|13604|13601|13604.2|13601.2|13606.1|13602.1|13603.8|13599.3|177
1627410600000|2021-07-27 18:30:00|13604.3|13601.3|13607.4|13601.4|13607.5|13603.1|13603.7|13599.4|208
1627410900000|2021-07-27 18:35:00|13607.5|13601.5|13607.5|13604.5|13609.1|13604.6|13605.7|13601.5|178
1627411200000|2021-07-27 18:40:00|13607.6|13604.6|13607.2|13604.2|13609.2|13604.6|13606.8|13602.3|225
1627411500000|2021-07-27 18:45:00|13607.1|13604.1|13605.7|13602.7|13609|13604.5|13605.3|13600.7|241
1627411800000|2021-07-27 18:50:00|13605.9|13602.9|13607.4|13604.4|13608.9|13604.6|13605.5|13601.1|163
1627412100000|2021-07-27 18:55:00|13607.6|13604.6|13611.2|13605.2|13611.6|13606.4|13607|13602.9|198
1627412400000|2021-07-27 19:00:00|13611.3|13605.3|13610.1|13604.1|13611.4|13606.2|13608.5|13603.8|185
1627412700000|2021-07-27 19:05:00|13610.2|13604.2|13610.9|13604.9|13611.3|13605.4|13607.5|13603|136
1627413000000|2021-07-27 19:10:00|13611|13605|13612.4|13606.4|13612.9|13608|13610.8|13604.8|149
1627413300000|2021-07-27 19:15:00|13610.9|13607.9|13611.6|13605.6|13612.3|13607.9|13610.1|13605.5|131
1627413600000|2021-07-27 19:20:00|13611.7|13605.7|13610.5|13604.5|13611.7|13607.3|13609.6|13604.3|161
1627413900000|2021-07-27 19:25:00|13610.6|13604.6|13610.9|13604.9|13611.4|13606.9|13609.7|13604.4|161
1627414200000|2021-07-27 19:30:00|13611|13605|13611.2|13605.2|13611.6|13607|13609.6|13604.1|210
1627414500000|2021-07-27 19:35:00|13611.3|13605.3|13611.9|13605.9|13612.2|13607.4|13610.3|13605.1|204
1627414800000|2021-07-27 19:40:00|13612|13606|13611.3|13605.3|13612.3|13607.5|13610.5|13605.3|112
1627415100000|2021-07-27 19:45:00|13611.4|13605.4|13610.8|13604.8|13611.5|13606.4|13609.4|13603.5|262
1627415400000|2021-07-27 19:50:00|13610.7|13604.7|13610.3|13604.3|13610.7|13605.5|13608.5|13603|251
1627415700000|2021-07-27 19:55:00|13610.2|13604.2|13610.2|13604.2|13611.1|13606.2|13608.5|13602.5|286
1627416000000|2021-07-27 20:00:00|13610|13604|13608.7|13602.7|13611.8|13605.8|13608.5|13602.5|156
1627416300000|2021-07-27 20:05:00|13608.8|13602.8|13608.6|13602.6|13608.8|13602.8|13607.7|13601.7|109
1627416600000|2021-07-27 20:10:00|13608.4|13602.4|13608.8|13602.8|13608.8|13602.8|13608.4|13602.4|76
1627416900000|2021-07-27 20:15:00|13608.9|13602.9|13609|13603|13609.5|13603.5|13608.5|13602.5|77
1627417200000|2021-07-27 20:20:00|13608.9|13602.9|13612.7|13606.7|13612.8|13606.8|13608.8|13602.8|130
1627417500000|2021-07-27 20:25:00|13612.8|13606.8|13612|13606|13612.8|13606.8|13612|13606|77
1627417800000|2021-07-27 20:30:00|13612.2|13606.2|13612|13606|13612.3|13606.3|13611.5|13605.5|80
1627418100000|2021-07-27 20:35:00|13611.9|13605.9|13612.1|13606.1|13612.2|13606.2|13611.8|13605.8|51
1627418400000|2021-07-27 20:40:00|13612|13606|13611.9|13605.9|13612.2|13606.2|13611.3|13605.3|68
1627418700000|2021-07-27 20:45:00|13611.7|13605.7|13612|13606|13612.3|13606.3|13611.2|13605.2|126
1627419000000|2021-07-27 20:50:00|13611.9|13605.9|13612.3|13606.3|13612.5|13606.5|13611.5|13605.5|78
1627419300000|2021-07-27 20:55:00|13612.4|13606.4|13608.9|13598.2|13612.4|13606.4|13606.7|13597.8|150
1627419600000|2021-07-27 21:00:00|13608|13597|13610.3|13595.3|13610.4|13597.3|13608|13594.8|35
1627419900000|2021-07-27 21:05:00|13609.5|13594.5|13610.2|13595.2|13611.4|13602.1|13609|13594|123
1627420200000|2021-07-27 21:10:00|13610.3|13595.3|13609.1|13594.1|13610.9|13595.9|13608.9|13593.9|110
1627420500000|2021-07-27 21:15:00|13610|13595|13609.3|13594.3|13610.8|13595.8|13608|13593|69
1627420800000|2021-07-27 21:20:00|13610|13595|13609.5|13594.5|13610.9|13595.9|13608.3|13593.3|73
1627421100000|2021-07-27 21:25:00|13610.4|13595.4|13608.5|13593.5|13610.8|13595.8|13608.5|13593.5|80
1627421400000|2021-07-27 21:30:00|13609.2|13594.2|13610.3|13595.3|13610.9|13595.9|13608.6|13593.6|97
1627421700000|2021-07-27 21:35:00|13610.4|13595.4|13610.4|13595.4|13611.2|13596.2|13608.7|13594.4|127
1627422000000|2021-07-27 21:40:00|13610.3|13595.3|13610.3|13595.3|13610.9|13595.9|13609.8|13594.8|133
1627422300000|2021-07-27 21:45:00|13610.5|13595.5|13610.5|13595.5|13611|13596|13608.7|13593.7|131
1627422600000|2021-07-27 21:50:00|13610.4|13595.4|13610.6|13595.6|13611.1|13596.7|13608.7|13593.7|133
1627422900000|2021-07-27 21:55:00|13610.2|13595.3|13610.5|13595.5|13611.4|13596.4|13609.9|13595.1|117
1627423200000|2021-07-27 22:00:00|13610.6|13595.6|13607.4|13598.3|13611.3|13600.1|13607|13595.2|200
1627423500000|2021-07-27 22:05:00|13608|13598.7|13607|13598.8|13608.3|13600.1|13606.9|13597|124
1627423800000|2021-07-27 22:10:00|13606.9|13599.9|13607|13601|13608.2|13601.8|13606.9|13597.8|120
1627424100000|2021-07-27 22:15:00|13607.4|13601.4|13608|13602|13608.2|13602.2|13604.7|13597.5|143
1627424400000|2021-07-27 22:20:00|13607.9|13601.9|13609.1|13603.1|13609.1|13603.1|13607.8|13601.8|109
1627424700000|2021-07-27 22:25:00|13609|13603|13608.6|13602.6|13609.4|13603.4|13608.1|13602.1|103
1627425000000|2021-07-27 22:30:00|13608.8|13602.8|13607.6|13601.6|13609.6|13603.6|13607.5|13601.4|87
1627425300000|2021-07-27 22:35:00|13607.5|13601.5|13609.2|13603.2|13610|13604|13606.9|13600.9|115
1627425600000|2021-07-27 22:40:00|13609|13603|13609.4|13603.4|13610.3|13604.3|13608.6|13602.6|103
1627425900000|2021-07-27 22:45:00|13609.1|13603.1|13609|13603|13609.2|13603.2|13607.4|13601.4|143
1627426200000|2021-07-27 22:50:00|13608.3|13602.3|13607.9|13601.9|13609.5|13603.5|13607.7|13601.7|127
1627426500000|2021-07-27 22:55:00|13607.6|13601.6|13607.7|13601.7|13608.5|13602.5|13607.2|13601.2|83
1627426800000|2021-07-27 23:00:00|13608|13602|13607|13601|13609.1|13603.1|13606.4|13600.4|167
1627427100000|2021-07-27 23:05:00|13607.5|13601.5|13606.5|13600.5|13607.9|13601.9|13606|13600|156
1627427400000|2021-07-27 23:10:00|13606.4|13600.4|13606.9|13600.9|13607|13601.8|13604.7|13599.7|100
1627427700000|2021-07-27 23:15:00|13606.8|13600.8|13606|13600|13607.4|13601.8|13604.4|13599.6|102
1627428000000|2021-07-27 23:20:00|13606.1|13600.1|13605.1|13599.1|13606.2|13601.7|13604.2|13598.2|125
1627428300000|2021-07-27 23:25:00|13605|13599|13605.7|13599.7|13606.5|13601.9|13604.2|13598.9|115
1627428600000|2021-07-27 23:30:00|13605.5|13599.5|13602.8|13596.8|13605.5|13600.6|13602.3|13596.6|158
1627428900000|2021-07-27 23:35:00|13602.9|13596.9|13602.3|13596.3|13602.9|13597.9|13600.6|13595.6|107
1627429200000|2021-07-27 23:40:00|13602.4|13596.4|13601.3|13595.3|13603.8|13599.1|13600.7|13595.1|166
1627429500000|2021-07-27 23:45:00|13601.7|13595.7|13599.2|13593.2|13601.7|13596.4|13597.5|13592.8|206
1627429800000|2021-07-27 23:50:00|13599.3|13593.3|13597|13591|13600.1|13594.1|13597|13591|156
1627430100000|2021-07-27 23:55:00|13597.3|13591.3|13598.8|13592.8|13599.2|13594.3|13594.8|13590.2|142
1627430400000|2021-07-28 00:00:00|13598.5|13592.5|13598.3|13592.3|13599.7|13594.6|13595.3|13590.6|257
1627430700000|2021-07-28 00:05:00|13598.4|13592.4|13599.5|13593.5|13600.5|13596|13596.1|13591.8|279
1627431000000|2021-07-28 00:10:00|13599.6|13593.6|13597.4|13594.4|13600|13595.6|13595.7|13591.2|178
1627431300000|2021-07-28 00:15:00|13597.3|13594.3|13598.5|13592.5|13599.6|13595.2|13594.5|13589.9|245
1627431600000|2021-07-28 00:20:00|13597|13594|13596|13593|13598.5|13594.1|13595.5|13590.9|147
1627431900000|2021-07-28 00:25:00|13596.1|13593.1|13600.4|13597.4|13602.6|13598.1|13595.7|13591.2|286
1627432200000|2021-07-28 00:30:00|13600.3|13597.3|13602.6|13596.6|13602.6|13598.1|13600|13595.5|161
1627432500000|2021-07-28 00:35:00|13601.2|13598.2|13602.3|13596.3|13603|13598.5|13600.4|13595.8|160
1627432800000|2021-07-28 00:40:00|13600.8|13597.8|13602.6|13599.6|13604.8|13600.4|13600.5|13596|172
1627433100000|2021-07-28 00:45:00|13602.7|13599.7|13601.6|13598.6|13604.5|13600.2|13601.4|13597|194
1627433400000|2021-07-28 00:50:00|13601.5|13598.5|13601|13595|13604.9|13600.4|13600.2|13594.8|284
1627433700000|2021-07-28 00:55:00|13601.1|13595.1|13601|13598|13604.4|13600.1|13600.2|13595.1|238
1627434000000|2021-07-28 01:00:00|13600.9|13597.9|13595.6|13592.6|13602.5|13598.2|13595.5|13591.2|214
1627434300000|2021-07-28 01:05:00|13595.5|13592.5|13596.7|13593.7|13599|13594.5|13594.6|13590.1|268
1627434600000|2021-07-28 01:10:00|13596.6|13593.6|13597.2|13591.2|13598.8|13594.6|13595.7|13591.1|187
1627434900000|2021-07-28 01:15:00|13597.1|13591.1|13595.2|13592.2|13597.2|13592.5|13593|13588.3|265
1627435200000|2021-07-28 01:20:00|13595.1|13592.1|13590.6|13587.6|13596|13592.2|13590.6|13586.1|245
1627435500000|2021-07-28 01:25:00|13590.7|13587.7|13593.8|13587.8|13593.8|13589.5|13588.9|13585.2|184
1627435800000|2021-07-28 01:30:00|13592.3|13589.3|13590.5|13587.5|13595.6|13591.4|13589.7|13585.7|230
1627436100000|2021-07-28 01:35:00|13590.6|13587.6|13592.9|13589.9|13596|13591.7|13589.8|13586.7|289
1627436400000|2021-07-28 01:40:00|13593|13590|13597.9|13594.9|13599.2|13595.2|13590.9|13586.5|376
1627436700000|2021-07-28 01:45:00|13597.8|13594.8|13593.6|13590.6|13598.9|13595|13592.8|13589.8|332
1627437000000|2021-07-28 01:50:00|13593.5|13590.5|13593.2|13590.2|13597.3|13593.3|13592.2|13587.7|349
1627437300000|2021-07-28 01:55:00|13593.3|13590.3|13593.6|13590.6|13595.3|13590.9|13591.4|13587.7|256
1627437600000|2021-07-28 02:00:00|13595.4|13589.4|13598.8|13595.8|13602|13598.2|13593.9|13589.3|368
1627437900000|2021-07-28 02:05:00|13598.9|13595.9|13603.6|13597.6|13603.7|13599.1|13598.3|13594.2|301
1627438200000|2021-07-28 02:10:00|13603.8|13597.8|13596.3|13593.3|13603.8|13599.3|13595.9|13591.4|236
1627438500000|2021-07-28 02:15:00|13596.4|13593.4|13596.3|13593.3|13597.6|13593.5|13593.6|13589.2|281
1627438800000|2021-07-28 02:20:00|13596.4|13593.4|13591.9|13588.9|13596.5|13593.5|13591.7|13588.7|187
1627439100000|2021-07-28 02:25:00|13592|13589|13595.8|13589.8|13595.8|13591.2|13591.8|13588|178
1627439400000|2021-07-28 02:30:00|13595.7|13589.7|13592.1|13589.1|13595.7|13591.6|13590.9|13586.6|178
1627439700000|2021-07-28 02:35:00|13592|13589|13591.7|13588.7|13593.7|13589.8|13589.9|13586.9|198
1627440000000|2021-07-28 02:40:00|13591.9|13588.9|13593.4|13590.4|13594.1|13590.4|13591.9|13587.6|195
1627440300000|2021-07-28 02:45:00|13593.5|13590.5|13594.3|13591.3|13596.5|13592|13592.7|13589.7|164
1627440600000|2021-07-28 02:50:00|13594.2|13591.2|13593.3|13590.3|13594.8|13591.8|13592.1|13588|168
1627440900000|2021-07-28 02:55:00|13593.2|13590.2|13592.1|13589.1|13594.6|13590.5|13592|13588.6|213
1627441200000|2021-07-28 03:00:00|13592.2|13589.2|13594.4|13591.4|13597.5|13593.4|13592.1|13588.5|184
1627441500000|2021-07-28 03:05:00|13594.5|13591.5|13595.1|13592.1|13596.4|13592.9|13594.5|13590.2|113
1627441800000|2021-07-28 03:10:00|13595|13592|13591|13588|13596.1|13592.2|13590.8|13587.8|150
1627442100000|2021-07-28 03:15:00|13591.1|13588.1|13593.4|13590.4|13594.4|13590.6|13591.1|13587.7|137
1627442400000|2021-07-28 03:20:00|13593.5|13590.5|13594.5|13591.5|13596.3|13592.2|13593.3|13590.2|128
1627442700000|2021-07-28 03:25:00|13594.4|13591.4|13595.9|13592.9|13597.1|13594.1|13593.8|13590.8|150
1627443000000|2021-07-28 03:30:00|13596|13593|13596.6|13593.6|13598.7|13594.4|13594.7|13591.7|133
1627443300000|2021-07-28 03:35:00|13596.5|13593.5|13596.8|13593.8|13599.2|13595.3|13595.8|13591.6|150
1627443600000|2021-07-28 03:40:00|13596.9|13593.9|13598.8|13595.8|13599.4|13596.4|13596.9|13593.9|141
1627443900000|2021-07-28 03:45:00|13598.9|13595.9|13598.6|13595.6|13600.3|13597.1|13597.5|13594.2|158
1627444200000|2021-07-28 03:50:00|13598.7|13595.7|13598.6|13595.6|13599.2|13596.2|13598.5|13595.5|110
1627444500000|2021-07-28 03:55:00|13598.7|13595.7|13600.9|13597.9|13602.6|13599|13598.6|13595.6|186
1627444800000|2021-07-28 04:00:00|13601|13598|13600.8|13597.8|13602.5|13599.1|13599.9|13596.4|121
1627445100000|2021-07-28 04:05:00|13600.9|13597.9|13600.8|13597.8|13601.4|13598.4|13600.6|13597.6|105
1627445400000|2021-07-28 04:10:00|13600.7|13597.7|13601|13598|13601.2|13598.2|13600.6|13597.6|89
1627445700000|2021-07-28 04:15:00|13600.9|13597.9|13600.8|13597.8|13602.5|13598.4|13600.5|13596.3|86
1627446000000|2021-07-28 04:20:00|13600.7|13597.7|13601.1|13598.1|13602.8|13598.6|13600.7|13596.3|100
1627446300000|2021-07-28 04:25:00|13601.2|13598.2|13600.7|13597.7|13601.2|13598.2|13600.6|13597.6|118
1627446600000|2021-07-28 04:30:00|13600.8|13597.8|13600.7|13597.7|13601|13598|13600.6|13597.6|90
1627446900000|2021-07-28 04:35:00|13600.8|13597.8|13600.9|13597.9|13601|13598|13600.5|13597.5|90
1627447200000|2021-07-28 04:40:00|13600.8|13597.8|13599.2|13596.2|13601.1|13598.1|13598.5|13595.5|127
1627447500000|2021-07-28 04:45:00|13599|13596|13598.7|13595.7|13600.1|13597.1|13597.5|13593.6|161
1627447800000|2021-07-28 04:50:00|13598.8|13595.8|13600.3|13597.3|13601.6|13597.4|13598.2|13594.3|161
1627448100000|2021-07-28 04:55:00|13600.4|13597.4|13600.2|13597.2|13602|13597.6|13599.7|13595.2|128
1627448400000|2021-07-28 05:00:00|13600.3|13597.3|13604.2|13601.2|13606.9|13602.8|13600.3|13596.3|243
1627448700000|2021-07-28 05:05:00|13604.3|13601.3|13604.5|13601.5|13605.1|13602.1|13603.2|13600.2|221
1627449000000|2021-07-28 05:10:00|13604.4|13601.4|13605.9|13602.9|13607|13603|13603.7|13599.7|195
1627449300000|2021-07-28 05:15:00|13606|13603|13610.7|13604.7|13610.9|13606.4|13605.6|13601.4|233
1627449600000|2021-07-28 05:20:00|13610.8|13604.8|13607.6|13604.6|13610.8|13606.5|13607.4|13604.4|160
1627449900000|2021-07-28 05:25:00|13607.7|13604.7|13606.6|13603.6|13609.5|13605.1|13606.1|13601.9|224
1627450200000|2021-07-28 05:30:00|13606.5|13603.5|13610|13607|13610|13607|13605.7|13601.6|239
1627450500000|2021-07-28 05:35:00|13611.4|13605.4|13604.4|13601.4|13611.4|13607.3|13603.4|13599.1|248
1627450800000|2021-07-28 05:40:00|13604.3|13601.3|13604|13601|13607.5|13603.1|13603.9|13600|242
1627451100000|2021-07-28 05:45:00|13604.1|13601.1|13603.9|13600.9|13605.7|13602.1|13602.9|13599|239
1627451400000|2021-07-28 05:50:00|13604|13601|13603.5|13600.5|13606|13602.2|13603.5|13599.5|231
1627451700000|2021-07-28 05:55:00|13603.7|13600.7|13603.7|13600.7|13606.9|13603.1|13603.1|13599.5|202
1627452000000|2021-07-28 06:00:00|13603.5|13600.5|13603.4|13600.4|13605.8|13601.2|13603.1|13598.5|200
1627452300000|2021-07-28 06:05:00|13603.5|13600.5|13606.5|13600.5|13607.7|13603.2|13603.5|13599.3|246
1627452600000|2021-07-28 06:10:00|13606.6|13600.6|13602.2|13596.2|13608.3|13604.1|13600.6|13596|284
1627452900000|2021-07-28 06:15:00|13602.3|13596.3|13599.2|13596.2|13603|13598.7|13599.2|13594.7|231
1627453200000|2021-07-28 06:20:00|13599.3|13596.3|13600.6|13597.6|13603.1|13598.8|13599.3|13595|193
1627453500000|2021-07-28 06:25:00|13602.1|13596.1|13598.8|13595.8|13602.2|13597.7|13598.8|13594.5|210
1627453800000|2021-07-28 06:30:00|13598.9|13595.9|13599.1|13596.1|13600.7|13596.2|13597.8|13593.5|185
1627454100000|2021-07-28 06:35:00|13599.2|13596.2|13602.1|13599.1|13602.3|13599.3|13599.2|13596.2|108
1627454400000|2021-07-28 06:40:00|13602|13599|13598.8|13595.8|13605.4|13601.1|13598.7|13595.7|177
1627454700000|2021-07-28 06:45:00|13598.7|13595.7|13603.3|13597.3|13603.3|13598.7|13598|13595|233
1627455000000|2021-07-28 06:50:00|13601.7|13598.7|13599.8|13596.8|13603.5|13599.3|13599.3|13595.8|216
1627455300000|2021-07-28 06:55:00|13599.7|13596.7|13602.4|13599.4|13606.2|13601.6|13599.1|13595.1|275
1627455600000|2021-07-28 07:00:00|13602.5|13599.5|13606|13600|13607.3|13602.8|13601.2|13597.2|326
1627455900000|2021-07-28 07:05:00|13605.9|13599.9|13602.7|13599.7|13606|13601.8|13600.8|13597.2|323
1627456200000|2021-07-28 07:10:00|13602.6|13599.6|13602.9|13599.9|13604|13600|13601.1|13597.4|294
1627456500000|2021-07-28 07:15:00|13602.7|13599.7|13603.7|13600.7|13605.3|13601.1|13601.5|13597.2|257
1627456800000|2021-07-28 07:20:00|13603.8|13600.8|13602.9|13599.9|13604.7|13601.1|13601.8|13597.6|262
1627457100000|2021-07-28 07:25:00|13602.8|13599.8|13600.3|13597.3|13603.2|13600|13600.3|13596.3|238
1627457400000|2021-07-28 07:30:00|13600.4|13597.4|13606|13603|13606.5|13603.2|13600.4|13596.5|209
1627457700000|2021-07-28 07:35:00|13606.1|13603.1|13604.9|13601.9|13606.3|13603.3|13603.8|13599.8|189
1627458000000|2021-07-28 07:40:00|13604.8|13601.8|13604.5|13601.5|13606.5|13603.5|13604.5|13601.5|216
1627458300000|2021-07-28 07:45:00|13604.6|13601.6|13606.5|13603.5|13607.6|13603.5|13604.5|13600.6|194
1627458600000|2021-07-28 07:50:00|13606.2|13603.2|13604.9|13601.9|13607.3|13603.3|13604.5|13601.2|209
1627458900000|2021-07-28 07:55:00|13605|13602|13602.9|13596.9|13608.3|13603.9|13600.6|13596.1|320
1627459200000|2021-07-28 08:00:00|13602.8|13596.8|13599.3|13596.3|13603.7|13599.3|13599.3|13595.4|226
1627459500000|2021-07-28 08:05:00|13599.4|13596.4|13604.9|13601.9|13606.1|13602|13599.4|13595.6|229
1627459800000|2021-07-28 08:10:00|13605|13602|13607.2|13604.2|13607.4|13604.4|13603.9|13599.5|204
1627460100000|2021-07-28 08:15:00|13607.1|13604.1|13604.6|13601.6|13608.2|13605.2|13604.5|13600.7|216
1627460400000|2021-07-28 08:20:00|13604.7|13601.7|13602.9|13599.9|13605.1|13601.7|13601.4|13597.8|230
1627460700000|2021-07-28 08:25:00|13602.8|13599.8|13602.6|13599.6|13605.3|13600.9|13601.3|13597|204
1627461000000|2021-07-28 08:30:00|13602.7|13599.7|13604.1|13601.1|13604.4|13601.3|13601.6|13598.4|170
1627461300000|2021-07-28 08:35:00|13604.2|13601.2|13603.5|13600.5|13605.7|13602.7|13603.2|13600.2|186
1627461600000|2021-07-28 08:40:00|13603.4|13600.4|13600.9|13597.9|13604.6|13600.5|13599.8|13595.4|332
1627461900000|2021-07-28 08:45:00|13602|13596|13597.1|13594.1|13602.1|13597.8|13596.7|13592.3|246
1627462200000|2021-07-28 08:50:00|13597|13594|13592|13589|13597.9|13594.2|13592|13587.6|293
1627462500000|2021-07-28 08:55:00|13591.9|13588.9|13590.1|13587.1|13593|13589.3|13587.6|13583.7|318
1627462800000|2021-07-28 09:00:00|13590|13587|13592|13589|13595.1|13590.6|13590|13587|212
1627463100000|2021-07-28 09:05:00|13592.2|13589.2|13594.8|13591.8|13594.8|13591.8|13592|13589|183
1627463400000|2021-07-28 09:10:00|13594.7|13591.7|13593.8|13590.8|13595.8|13591.7|13592.3|13588.8|211
1627463700000|2021-07-28 09:15:00|13593.7|13590.7|13592|13589|13595.1|13590.8|13590.8|13586|308
1627464000000|2021-07-28 09:20:00|13591.9|13588.9|13594.1|13591.1|13595.1|13591.5|13591.5|13588|245
1627464300000|2021-07-28 09:25:00|13594|13591|13592.3|13589.3|13594.2|13591.2|13591.9|13588.9|195
1627464600000|2021-07-28 09:30:00|13592.4|13589.4|13590.3|13587.3|13593.8|13589.6|13589.9|13586|225
1627464900000|2021-07-28 09:35:00|13590.4|13587.4|13591.3|13588.3|13593.1|13589.5|13589.9|13586.9|233
1627465200000|2021-07-28 09:40:00|13591.1|13588.1|13591.3|13588.3|13591.8|13588.4|13590.1|13585.8|203
1627465500000|2021-07-28 09:45:00|13591.2|13588.2|13593.7|13587.7|13595.7|13592|13590.9|13587.3|273
1627465800000|2021-07-28 09:50:00|13593.8|13587.8|13593.8|13587.8|13594.3|13590|13589.6|13585.2|267
1627466100000|2021-07-28 09:55:00|13593.7|13587.7|13595.7|13592.7|13598.1|13593.5|13592.3|13587.7|273
1627466400000|2021-07-28 10:00:00|13595.8|13592.8|13595.1|13592.1|13595.8|13592.8|13592.6|13588.9|243
1627466700000|2021-07-28 10:05:00|13595|13592|13595.8|13592.8|13598.2|13594.1|13593.7|13589.2|239
1627467000000|2021-07-28 10:10:00|13595.7|13592.7|13598.2|13595.2|13598.9|13595.4|13595.2|13591.2|207
1627467300000|2021-07-28 10:15:00|13598.3|13595.3|13597.6|13594.6|13600.7|13596.4|13597|13592.9|274
1627467600000|2021-07-28 10:20:00|13597.5|13594.5|13600.5|13594.5|13600.5|13596.2|13595.8|13591.3|279
1627467900000|2021-07-28 10:25:00|13599.2|13596.2|13599.8|13596.8|13602.3|13598.1|13599.1|13594.9|245
1627468200000|2021-07-28 10:30:00|13599.5|13596.5|13597.7|13594.7|13601.7|13597.4|13597.5|13593.1|280
1627468500000|2021-07-28 10:35:00|13597.6|13594.6|13598.8|13595.8|13599.6|13596.6|13596.8|13592.4|209
1627468800000|2021-07-28 10:40:00|13598.7|13595.7|13595.9|13592.9|13599.3|13596.3|13595.8|13592.8|237
1627469100000|2021-07-28 10:45:00|13596|13593|13598.2|13592.2|13598.3|13593.9|13595.7|13591.7|182
1627469400000|2021-07-28 10:50:00|13598.1|13592.1|13598.7|13595.7|13600.5|13596.5|13596.7|13592.1|272
1627469700000|2021-07-28 10:55:00|13598.8|13595.8|13599.2|13596.2|13601.2|13596.9|13598.1|13594.3|180
1627470000000|2021-07-28 11:00:00|13599.3|13596.3|13598.9|13595.9|13600.3|13596.5|13596.3|13592.1|210
1627470300000|2021-07-28 11:05:00|13599|13596|13599.6|13596.6|13600.8|13597|13597.6|13593.2|197
1627470600000|2021-07-28 11:10:00|13599.5|13596.5|13599.3|13596.3|13601.1|13596.7|13598.6|13594.1|178
1627470900000|2021-07-28 11:15:00|13599.4|13596.4|13600.6|13597.6|13602.4|13597.9|13599.4|13595|243
1627471200000|2021-07-28 11:20:00|13600.5|13597.5|13604.3|13601.3|13604.4|13601.4|13600.4|13596.7|222
1627471500000|2021-07-28 11:25:00|13604.4|13601.4|13604.5|13601.5|13608.3|13603.2|13604.1|13599.7|191
1627471800000|2021-07-28 11:30:00|13604.4|13601.4|13601.7|13595.7|13605.1|13601.6|13600.4|13594.8|277
1627472100000|2021-07-28 11:35:00|13601.4|13595.4|13602|13599|13603.1|13599|13599.3|13594.7|228
1627472400000|2021-07-28 11:40:00|13602.1|13599.1|13602.6|13596.6|13606.5|13601.9|13601|13596.3|279
1627472700000|2021-07-28 11:45:00|13602.7|13596.7|13602.2|13599.2|13603.9|13599.4|13599.2|13594.6|263
1627473000000|2021-07-28 11:50:00|13602.3|13599.3|13601.7|13595.7|13603.8|13599.4|13599.9|13595.1|248
1627473300000|2021-07-28 11:55:00|13601.5|13595.5|13601.2|13595.2|13601.8|13597.3|13598.1|13594.2|287
1627473600000|2021-07-28 12:00:00|13601.1|13595.1|13600.7|13594.7|13602.3|13597.8|13598.7|13593.8|324
1627473900000|2021-07-28 12:05:00|13600.6|13594.6|13600.2|13594.2|13601.6|13597.1|13598.9|13594|202
1627474200000|2021-07-28 12:10:00|13600.3|13594.3|13602.5|13596.5|13602.5|13596.6|13598.9|13593.9|229
1627474500000|2021-07-28 12:15:00|13602.4|13596.4|13603.1|13597.1|13603.9|13598.3|13600.8|13595.4|346
1627474800000|2021-07-28 12:20:00|13603|13597|13607.6|13601.6|13607.6|13601.6|13601.2|13596.5|339
1627475100000|2021-07-28 12:25:00|13607.5|13601.5|13607.8|13601.8|13609.3|13604.8|13605.3|13600.4|208
1627475400000|2021-07-28 12:30:00|13607.9|13601.9|13609.3|13603.3|13611.2|13606.5|13607.7|13601.7|299
1627475700000|2021-07-28 12:35:00|13609.2|13603.2|13612.5|13606.5|13612.7|13607.2|13607.6|13603.1|271
1627476000000|2021-07-28 12:40:00|13612.6|13606.6|13610.2|13604.2|13612.8|13608.3|13608.3|13603.7|274
1627476300000|2021-07-28 12:45:00|13610.3|13604.3|13611|13605|13611.9|13607.3|13608.7|13604.3|262
1627476600000|2021-07-28 12:50:00|13611.1|13605.1|13608.8|13605.8|13612.1|13607.5|13608.2|13603.6|220
1627476900000|2021-07-28 12:55:00|13608.7|13605.7|13610.1|13604.1|13611.1|13606.5|13607.6|13603|235
1627477200000|2021-07-28 13:00:00|13610.2|13604.2|13604.8|13598.8|13610.3|13605.3|13600.9|13596.4|398
1627477500000|2021-07-28 13:05:00|13604.7|13598.7|13603.9|13597.9|13605.7|13600.9|13600.5|13596.1|375
1627477800000|2021-07-28 13:10:00|13603.7|13597.7|13604.7|13598.7|13606.5|13601.8|13602.6|13597.7|309
1627478100000|2021-07-28 13:15:00|13604.9|13598.9|13606.9|13600.9|13606.9|13602.3|13602|13597.5|355
1627478400000|2021-07-28 13:20:00|13605.3|13602.3|13609.1|13603.1|13609.6|13605.1|13604.9|13600.4|276
1627478700000|2021-07-28 13:25:00|13608.9|13602.9|13607.9|13604.9|13610.1|13605.7|13606.5|13601.5|185
1627479000000|2021-07-28 13:30:00|13608|13605|13609|13606|13610.2|13606.1|13605.9|13601.6|315
1627479300000|2021-07-28 13:35:00|13608.9|13605.9|13610.9|13604.9|13612.4|13608|13608.1|13603.5|265
1627479600000|2021-07-28 13:40:00|13611|13605|13614.2|13608.2|13614.5|13610.4|13609.6|13605|327
1627479900000|2021-07-28 13:45:00|13612.6|13609.6|13611.2|13608.2|13616|13611.5|13611.1|13606.7|359
1627480200000|2021-07-28 13:50:00|13611.1|13608.1|13616.8|13610.8|13618.2|13613.6|13611.1|13605.8|301
1627480500000|2021-07-28 13:55:00|13616.9|13610.9|13616.7|13610.7|13618.6|13614.1|13614.1|13609.4|328
1627480800000|2021-07-28 14:00:00|13616.8|13610.8|13609.9|13603.9|13618.3|13613.9|13609.7|13603.7|405
1627481100000|2021-07-28 14:05:00|13610|13604|13610.3|13604.3|13611|13606.5|13607.3|13602.7|363
1627481400000|2021-07-28 14:10:00|13610.2|13604.2|13611.9|13608.9|13614.2|13609.8|13608|13603.5|362
1627481700000|2021-07-28 14:15:00|13611.8|13608.8|13611.9|13608.9|13614.3|13609.4|13609.9|13605.5|344
1627482000000|2021-07-28 14:20:00|13611.8|13608.8|13612|13609|13613.4|13609.3|13611.3|13607.1|234
1627482300000|2021-07-28 14:25:00|13611.9|13608.9|13612|13609|13613.7|13610.7|13610.8|13606.2|189
1627482600000|2021-07-28 14:30:00|13611.9|13608.9|13611.9|13608.9|13613.5|13609.5|13608.7|13605.7|252
1627482900000|2021-07-28 14:35:00|13611.8|13608.8|13610|13607|13613.4|13609.2|13609|13605.8|277
1627483200000|2021-07-28 14:40:00|13610.1|13607.1|13610.5|13604.5|13613.3|13608.4|13608.9|13604.2|325
1627483500000|2021-07-28 14:45:00|13610.7|13604.7|13609.8|13603.8|13610.7|13607.1|13605.6|13600.8|354
1627483800000|2021-07-28 14:50:00|13609.7|13603.7|13600|13594|13609.9|13605.2|13597.6|13591.6|328
1627484100000|2021-07-28 14:55:00|13600.1|13594.1|13597|13591|13600.1|13594.1|13591.6|13585.6|443
1627484400000|2021-07-28 15:00:00|13596.9|13590.9|13591.2|13585.2|13597.5|13593|13590.2|13584.6|346
1627484700000|2021-07-28 15:05:00|13591.1|13585.1|13594.8|13588.8|13594.9|13588.9|13589.7|13585.1|192
1627485000000|2021-07-28 15:10:00|13594.9|13588.9|13593.3|13587.3|13595|13590.6|13592.7|13587.2|174
1627485300000|2021-07-28 15:15:00|13593.2|13587.2|13592.8|13586.8|13593.5|13589|13590.9|13586.4|183
1627485600000|2021-07-28 15:20:00|13592.9|13586.9|13591.3|13588.3|13594.5|13589.7|13591|13586.3|220
1627485900000|2021-07-28 15:25:00|13591.2|13588.2|13592.6|13586.6|13593.4|13588.3|13590.9|13586.2|157
1627486200000|2021-07-28 15:30:00|13592.5|13586.5|13591|13588|13593.1|13588.6|13589.1|13583.8|304
1627486500000|2021-07-28 15:35:00|13591.1|13588.1|13589.1|13586.1|13592.2|13588.1|13588.7|13585.7|172
1627486800000|2021-07-28 15:40:00|13589|13586|13590.2|13587.2|13591.1|13587.4|13588.4|13584|215
1627487100000|2021-07-28 15:45:00|13590.3|13587.3|13591.8|13588.8|13592.1|13589.1|13589.2|13585.8|231
1627487400000|2021-07-28 15:50:00|13591.9|13588.9|13592.3|13589.3|13595.3|13591.1|13591.2|13588|187
1627487700000|2021-07-28 15:55:00|13592.4|13589.4|13590.6|13587.6|13592.8|13589.8|13590.3|13587.3|162
1627488000000|2021-07-28 16:00:00|13590.5|13587.5|13591.8|13588.8|13593.2|13588.9|13590.5|13586.1|139
1627488300000|2021-07-28 16:05:00|13591.7|13588.7|13590.4|13587.4|13593|13588.7|13590.1|13586|144
1627488600000|2021-07-28 16:10:00|13590.5|13587.5|13589.9|13583.9|13592.3|13588|13588.3|13583.8|221
1627488900000|2021-07-28 16:15:00|13590|13584|13590.6|13587.6|13592.2|13588|13588.4|13583.9|197
1627489200000|2021-07-28 16:20:00|13590.5|13587.5|13592.8|13586.8|13594|13589.6|13590.5|13586.2|152
1627489500000|2021-07-28 16:25:00|13593|13587|13594.1|13588.1|13594.1|13589.5|13591.2|13586.4|212
1627489800000|2021-07-28 16:30:00|13594|13588|13590.5|13587.5|13594.2|13589.3|13589.8|13585.4|225
1627490100000|2021-07-28 16:35:00|13591.9|13585.9|13590.6|13584.6|13592|13587.3|13589.1|13584.5|262
1627490400000|2021-07-28 16:40:00|13590.5|13584.5|13589.5|13586.5|13591.5|13587|13588.6|13583.9|280
1627490700000|2021-07-28 16:45:00|13589.3|13586.3|13590.7|13584.7|13591.6|13587|13588.2|13583.8|236
1627491000000|2021-07-28 16:50:00|13590.6|13584.6|13589.3|13586.3|13591.7|13587.3|13589.2|13584.6|238
1627491300000|2021-07-28 16:55:00|13589.4|13586.4|13589.2|13586.2|13591.5|13586.9|13588.6|13584|235
1627491600000|2021-07-28 17:00:00|13588.9|13585.9|13588.8|13585.8|13590.4|13586.1|13587.9|13583.7|243
1627491900000|2021-07-28 17:05:00|13588.7|13585.7|13587.6|13584.6|13590.5|13585.9|13587.4|13583.5|238
1627492200000|2021-07-28 17:10:00|13587.7|13584.7|13589.1|13583.1|13590|13585.6|13587.2|13582.8|171
1627492500000|2021-07-28 17:15:00|13587.7|13584.7|13589.7|13586.7|13589.9|13586.9|13587.6|13584.6|96
1627492800000|2021-07-28 17:20:00|13589.8|13586.8|13589.8|13586.8|13591.5|13586.9|13589.1|13584.8|86
1627493100000|2021-07-28 17:25:00|13589.9|13586.9|13591.8|13588.8|13592|13589|13589.8|13585.4|84
1627493400000|2021-07-28 17:30:00|13591.9|13588.9|13593|13590|13594.4|13590|13591.4|13586.9|166
1627493700000|2021-07-28 17:35:00|13592.9|13589.9|13593.9|13590.9|13595.5|13591|13592.7|13588.3|183
1627494000000|2021-07-28 17:40:00|13594|13591|13595|13589|13595.8|13591.4|13592.8|13588.3|110
1627494300000|2021-07-28 17:45:00|13595.1|13589.1|13594.4|13591.4|13595.7|13591.5|13593.1|13588.7|130
1627494600000|2021-07-28 17:50:00|13594.5|13591.5|13596|13590|13597|13592.6|13593.8|13589|206
1627494900000|2021-07-28 17:55:00|13596.1|13590.1|13603.9|13588.9|13604.6|13591.4|13594|13588|337
1627495200000|2021-07-28 18:00:00|13603.7|13588.7|13611.1|13605.1|13623.2|13617.2|13602.1|13588.2|716
1627495500000|2021-07-28 18:05:00|13611.2|13605.2|13617|13611|13617.2|13611.2|13611.1|13605.1|395
1627495800000|2021-07-28 18:10:00|13616.9|13610.9|13601.9|13595.9|13617.9|13611.9|13594.8|13588.8|530
1627496100000|2021-07-28 18:15:00|13601.8|13595.8|13600.3|13594.3|13601.8|13595.8|13595.3|13589.3|444
1627496400000|2021-07-28 18:20:00|13600.6|13594.6|13599.7|13593.7|13601.8|13595.8|13593.5|13587.5|648
1627496700000|2021-07-28 18:25:00|13600|13594|13592.9|13586.9|13600|13594|13592.5|13586.5|554
1627497000000|2021-07-28 18:30:00|13592.8|13586.8|13596.3|13590.3|13599.5|13593.5|13589.7|13583.7|730
1627497300000|2021-07-28 18:35:00|13596.4|13590.4|13585.1|13579.1|13608.5|13602.5|13584.9|13578.9|865
1627497600000|2021-07-28 18:40:00|13584.9|13578.9|13585.2|13579.2|13588|13582|13578.5|13572.5|765
1627497900000|2021-07-28 18:45:00|13585.3|13579.3|13578.7|13572.7|13585.6|13579.6|13569.9|13565.3|693
1627498200000|2021-07-28 18:50:00|13578.6|13572.6|13582.1|13576.1|13585.5|13579.5|13575.8|13569.8|544
1627498500000|2021-07-28 18:55:00|13582.2|13576.2|13576.1|13570.1|13582.2|13576.2|13572.9|13566.9|546
1627498800000|2021-07-28 19:00:00|13575.9|13569.9|13579.9|13573.9|13582.6|13576.6|13571.7|13565.7|619
1627499100000|2021-07-28 19:05:00|13579.8|13573.8|13579.6|13573.6|13582|13576|13577.1|13571.1|391
1627499400000|2021-07-28 19:10:00|13579.5|13573.5|13578.7|13572.7|13581.7|13575.7|13578.6|13572.6|367
1627499700000|2021-07-28 19:15:00|13578.6|13572.6|13575|13569|13579.3|13573.3|13574.6|13568.6|318
1627500000000|2021-07-28 19:20:00|13574.9|13568.9|13572.1|13566.1|13574.9|13569.2|13569|13563|410
1627500300000|2021-07-28 19:25:00|13571.8|13565.8|13570.2|13564.2|13574.7|13569.8|13569.7|13563.7|453
1627500600000|2021-07-28 19:30:00|13570.5|13564.5|13570.2|13564.2|13571.4|13565.4|13568.5|13562.5|264
1627500900000|2021-07-28 19:35:00|13570.3|13564.3|13569.2|13563.2|13570.7|13564.7|13567.2|13561.2|216
1627501200000|2021-07-28 19:40:00|13569.1|13563.1|13573.1|13567.1|13576.1|13570.1|13568.3|13562.3|335
1627501500000|2021-07-28 19:45:00|13573|13567|13573.4|13567.4|13574.1|13568.1|13572.2|13566.2|300
1627501800000|2021-07-28 19:50:00|13573.2|13567.2|13572|13566|13574|13569.3|13569.9|13563.9|304
1627502100000|2021-07-28 19:55:00|13571.9|13565.9|13571.3|13565.3|13573.5|13567.5|13570.7|13564.7|349
1627502400000|2021-07-28 20:00:00|13571.5|13565.5|13571|13565|13572.3|13566.3|13570.9|13564.9|145
1627502700000|2021-07-28 20:05:00|13570.9|13564.9|13571.2|13565.2|13571.7|13565.7|13570.8|13564.8|142
1627503000000|2021-07-28 20:10:00|13571.3|13565.3|13571.4|13565.4|13571.6|13565.6|13570.9|13564.9|127
1627503300000|2021-07-28 20:15:00|13571.3|13565.3|13567|13561|13571.4|13565.4|13566.8|13560.8|180
1627503600000|2021-07-28 20:20:00|13567.1|13561.1|13566.7|13560.7|13567.3|13561.3|13566.5|13560.5|61
1627503900000|2021-07-28 20:25:00|13566.4|13560.4|13566.7|13560.7|13567|13561|13566.3|13560.3|57
1627504200000|2021-07-28 20:30:00|13566.6|13560.6|13566.7|13560.7|13567.1|13561.1|13566.2|13560.2|103
1627504500000|2021-07-28 20:35:00|13566.6|13560.6|13566.3|13560.3|13566.7|13560.7|13566.1|13560.1|76
1627504800000|2021-07-28 20:40:00|13566.6|13560.6|13566.8|13560.8|13567.5|13561.5|13565.9|13559.9|109
1627505100000|2021-07-28 20:45:00|13567|13561|13567.8|13561.8|13568.6|13562.6|13566.8|13560.8|159
1627505400000|2021-07-28 20:50:00|13568|13562|13568.5|13562.5|13569.1|13563.1|13567.7|13561.7|114
1627505700000|2021-07-28 20:55:00|13568.6|13562.6|13569.8|13563.4|13570.2|13563.6|13568|13560.7|135
1627506000000|2021-07-28 21:00:00|13570.6|13563.6|13571.9|13562.3|13571.9|13563.9|13569.5|13562.2|38
1627506300000|2021-07-28 21:05:00|13574.7|13560.7|13573.3|13560.5|13574.7|13563.2|13571|13559.3|72
1627506600000|2021-07-28 21:10:00|13576.5|13561.5|13571.8|13562.7|13576.5|13563.2|13571.4|13559.2|96
1627506900000|2021-07-28 21:15:00|13570.9|13562|13573.5|13561.1|13576.1|13562.2|13570.7|13559|114
1627507200000|2021-07-28 21:20:00|13573.1|13560.7|13571.7|13561.3|13575|13562.2|13570.7|13560|54
1627507500000|2021-07-28 21:25:00|13574.4|13560.5|13570.3|13561.1|13574.8|13562.2|13569.3|13559.5|108
1627507800000|2021-07-28 21:30:00|13570|13561.4|13571.3|13562.2|13573|13563.7|13568.9|13561|157
1627508100000|2021-07-28 21:35:00|13571.2|13562.4|13572.1|13561.2|13572.8|13563.4|13570.8|13560.6|78
1627508400000|2021-07-28 21:40:00|13572.2|13561.1|13571.7|13561.3|13572.9|13562.8|13570.8|13560.6|97
1627508700000|2021-07-28 21:45:00|13571.6|13561.5|13566.8|13560.8|13572|13563.3|13566.2|13560.1|201
1627509000000|2021-07-28 21:50:00|13566.7|13560.6|13566.8|13560.1|13567.6|13561.1|13566|13559.4|91
1627509300000|2021-07-28 21:55:00|13566.6|13560.2|13570.3|13562.3|13570.3|13563.5|13565.6|13559.6|101
1627509600000|2021-07-28 22:00:00|13570.4|13562.4|13567.1|13561.1|13570.7|13563.9|13566.7|13560.7|173
1627509900000|2021-07-28 22:05:00|13566.9|13560.9|13566.9|13560.9|13567.3|13561.3|13566.7|13560.7|108
1627510200000|2021-07-28 22:10:00|13567|13561|13566|13560|13567.3|13561.3|13565.9|13559.9|55
1627510500000|2021-07-28 22:15:00|13565.9|13559.9|13567.1|13561.1|13567.1|13561.1|13565.8|13559.8|60
1627510800000|2021-07-28 22:20:00|13566.5|13560.5|13566.8|13560.8|13567.3|13561.3|13566.4|13560.4|38
1627511100000|2021-07-28 22:25:00|13567|13561|13566.9|13560.9|13567.3|13561.3|13566.2|13560.2|75
1627511400000|2021-07-28 22:30:00|13567.3|13561.3|13568.3|13562.3|13568.7|13562.7|13566.5|13560.5|87
1627511700000|2021-07-28 22:35:00|13568|13562|13568.6|13562.6|13569.1|13563.1|13567.9|13561.9|90
1627512000000|2021-07-28 22:40:00|13568.3|13562.3|13568|13562|13568.7|13562.7|13567|13561|120
1627512300000|2021-07-28 22:45:00|13567.5|13561.5|13568.5|13562.5|13570.1|13564.1|13567.4|13561.4|153
1627512600000|2021-07-28 22:50:00|13568.4|13562.4|13570.7|13564.7|13571.6|13566.3|13568.2|13562.2|137
1627512900000|2021-07-28 22:55:00|13570.2|13564.2|13570.8|13564.8|13572|13566|13568.8|13562.8|131
1627513200000|2021-07-28 23:00:00|13571.3|13565.3|13571.2|13565.2|13572|13566|13570.9|13564.9|165
1627513500000|2021-07-28 23:05:00|13571.1|13565.1|13570.7|13564.7|13571.6|13566.2|13568.8|13564.4|208
1627513800000|2021-07-28 23:10:00|13570.9|13564.9|13570.8|13564.8|13571.5|13566.6|13569|13564.6|157
1627514100000|2021-07-28 23:15:00|13570.9|13564.9|13569.4|13566.4|13571|13566.5|13569.1|13564.6|95
1627514400000|2021-07-28 23:20:00|13569.5|13566.5|13569.1|13563.1|13570.9|13566.6|13567.6|13563|127
1627514700000|2021-07-28 23:25:00|13569.2|13563.2|13567.8|13561.8|13569.2|13564.5|13566.2|13561.7|101
1627515000000|2021-07-28 23:30:00|13567.7|13561.7|13567.1|13564.1|13568.7|13564.1|13566.3|13561.7|63
1627515300000|2021-07-28 23:35:00|13567|13564|13568.9|13562.9|13569.8|13564.3|13567|13562.4|104
1627515600000|2021-07-28 23:40:00|13568.8|13562.8|13568.6|13562.6|13569|13564.4|13567.1|13562.5|86
1627515900000|2021-07-28 23:45:00|13568.7|13562.7|13567.6|13564.6|13569|13564.6|13567|13562.5|111
1627516200000|2021-07-28 23:50:00|13569|13563|13567.2|13564.2|13569.2|13564.6|13567.1|13562.5|97
1627516500000|2021-07-28 23:55:00|13567.3|13564.3|13569.8|13563.8|13570.7|13566.2|13566.9|13562.4|109
1627516800000|2021-07-29 00:00:00|13569.9|13563.9|13570.2|13567.2|13571.5|13567.4|13566.8|13562.4|212
1627517100000|2021-07-29 00:05:00|13570|13567|13570.7|13567.7|13572.5|13568.2|13568.5|13563.9|169
1627517400000|2021-07-29 00:10:00|13570.8|13567.8|13570|13567|13572.9|13568.8|13568.8|13564.7|164
1627517700000|2021-07-29 00:15:00|13569.9|13566.9|13570.2|13567.2|13573.6|13569.1|13568.4|13564.1|239
1627518000000|2021-07-29 00:20:00|13570.3|13567.3|13571.5|13568.5|13572.3|13568.7|13569.8|13565.4|152
1627518300000|2021-07-29 00:25:00|13571.6|13568.6|13571.4|13568.4|13574|13569.5|13571.1|13568|129
1627518600000|2021-07-29 00:30:00|13571.2|13568.2|13571.6|13568.6|13573|13568.8|13571.1|13566.7|100
1627518900000|2021-07-29 00:35:00|13571.5|13568.5|13571.4|13568.4|13572|13569|13570.8|13567.8|136
1627519200000|2021-07-29 00:40:00|13571.3|13568.3|13571|13568|13574.1|13569.7|13570.8|13566.4|127
1627519500000|2021-07-29 00:45:00|13571.1|13568.1|13567.6|13564.6|13571.1|13568.1|13567.1|13562.7|174
1627519800000|2021-07-29 00:50:00|13567.7|13564.7|13567.7|13564.7|13568.9|13565.6|13564.4|13560.1|195
1627520100000|2021-07-29 00:55:00|13567.6|13564.6|13566.4|13563.4|13568.9|13564.6|13564.2|13559.7|204
1627520400000|2021-07-29 01:00:00|13567.9|13561.9|13564.3|13561.3|13569.8|13565.3|13564.1|13559.8|264
1627520700000|2021-07-29 01:05:00|13564.2|13561.2|13561.6|13558.6|13565.6|13561.5|13561.4|13557|207
1627521000000|2021-07-29 01:10:00|13561.5|13558.5|13558.9|13555.9|13563.1|13558.5|13557.8|13553.3|215
1627521300000|2021-07-29 01:15:00|13559|13556|13561.1|13558.1|13565.2|13560.9|13558.9|13554.4|239
1627521600000|2021-07-29 01:20:00|13562.5|13556.5|13564.1|13561.1|13568.3|13565.3|13560.6|13556.3|219
1627521900000|2021-07-29 01:25:00|13564.2|13561.2|13561.1|13558.1|13564.3|13561.3|13560.9|13556.4|157
1627522200000|2021-07-29 01:30:00|13561|13558|13564.4|13561.4|13567.5|13563.9|13559|13555.3|273
1627522500000|2021-07-29 01:35:00|13564.5|13561.5|13566.5|13563.5|13567|13564|13562.7|13558.7|211
1627522800000|2021-07-29 01:40:00|13566.6|13563.6|13566.4|13563.4|13568.7|13565.3|13565.6|13562.6|239
1627523100000|2021-07-29 01:45:00|13566.3|13563.3|13566.7|13563.7|13568.8|13565|13565.5|13561.2|209
1627523400000|2021-07-29 01:50:00|13566.6|13563.6|13569.5|13566.5|13570.9|13567.2|13566.5|13563.5|218
1627523700000|2021-07-29 01:55:00|13569.6|13566.6|13567.1|13564.1|13570.1|13567.1|13565.4|13562.4|202
1627524000000|2021-07-29 02:00:00|13567.2|13564.2|13568.6|13565.6|13570.3|13567.3|13565.9|13562.9|274
1627524300000|2021-07-29 02:05:00|13568.7|13565.7|13571.6|13568.6|13572.1|13569.1|13567.7|13564.7|188
1627524600000|2021-07-29 02:10:00|13571.5|13568.5|13569.9|13566.9|13572.1|13569.1|13569.6|13566.6|175
1627524900000|2021-07-29 02:15:00|13570.1|13567.1|13571.9|13568.9|13573.6|13569.3|13569.9|13565.6|121
1627525200000|2021-07-29 02:20:00|13571.8|13568.8|13569.5|13566.5|13571.8|13568.8|13568.8|13565.3|123
1627525500000|2021-07-29 02:25:00|13569.4|13566.4|13567.8|13561.8|13571.2|13566.7|13566|13561.5|125
1627525800000|2021-07-29 02:30:00|13567.7|13561.7|13567.7|13561.7|13568.5|13564.8|13564.8|13561.4|174
1627526100000|2021-07-29 02:35:00|13566.2|13563.2|13555.2|13552.2|13566.8|13563.2|13552.3|13546.3|309
1627526400000|2021-07-29 02:40:00|13555.1|13552.1|13556.2|13553.2|13562.3|13558|13554.9|13550.4|313
1627526700000|2021-07-29 02:45:00|13556.3|13553.3|13560.4|13557.4|13560.8|13557.8|13556|13552.1|261
1627527000000|2021-07-29 02:50:00|13560.5|13557.5|13558.6|13555.6|13562.1|13557.8|13555.8|13551.3|229
1627527300000|2021-07-29 02:55:00|13558.5|13555.5|13555.7|13552.7|13559.7|13555.6|13555.4|13551.7|170
1627527600000|2021-07-29 03:00:00|13555.8|13552.8|13555.2|13552.2|13559.5|13555|13554.9|13551.9|138
1627527900000|2021-07-29 03:05:00|13555.3|13552.3|13551.7|13548.7|13557.4|13552.9|13549.8|13545.8|234
1627528200000|2021-07-29 03:10:00|13551.8|13548.8|13555.7|13552.7|13557.4|13553.7|13551.6|13548.6|195
1627528500000|2021-07-29 03:15:00|13555.8|13552.8|13556.7|13553.7|13560.5|13556.1|13555.2|13550.7|188
1627528800000|2021-07-29 03:20:00|13556.8|13553.8|13554.9|13551.9|13559.1|13554.5|13554.6|13550.2|193
1627529100000|2021-07-29 03:25:00|13554.8|13551.8|13554.1|13551.1|13556.9|13552.4|13553.7|13549.5|161
1627529400000|2021-07-29 03:30:00|13554.2|13551.2|13550.8|13547.8|13555.3|13551.2|13550|13545.5|292
1627529700000|2021-07-29 03:35:00|13551|13548|13548.6|13545.6|13553.5|13549.1|13548.6|13545.6|137
1627530000000|2021-07-29 03:40:00|13548.7|13545.7|13551|13548|13552.7|13548.1|13547.7|13543.8|234
1627530300000|2021-07-29 03:45:00|13552.4|13546.4|13550.3|13547.3|13552.4|13547.9|13549|13544.6|190
1627530600000|2021-07-29 03:50:00|13550.4|13547.4|13552.1|13549.1|13553.4|13549.4|13550.4|13545.9|110
1627530900000|2021-07-29 03:55:00|13552|13549|13552.3|13549.3|13554.4|13549.8|13551.1|13546.7|164
1627531200000|2021-07-29 04:00:00|13553.9|13547.9|13554.1|13551.1|13555.3|13551.3|13552|13547.7|102
1627531500000|2021-07-29 04:05:00|13554|13551|13555.6|13552.6|13555.9|13552.9|13553.1|13550.1|119
1627531800000|2021-07-29 04:10:00|13555.5|13552.5|13553.2|13550.2|13555.6|13552.6|13553|13548.5|113
1627532100000|2021-07-29 04:15:00|13553.1|13550.1|13556.3|13553.3|13558.2|13554.6|13553.1|13550.1|158
1627532400000|2021-07-29 04:20:00|13556.2|13553.2|13558.5|13555.5|13560.2|13556|13556.2|13553.2|165
1627532700000|2021-07-29 04:25:00|13558.4|13555.4|13557.7|13554.7|13560.2|13555.9|13557.6|13553.3|127
1627533000000|2021-07-29 04:30:00|13557.8|13554.8|13559.5|13556.5|13561.5|13557.3|13557.8|13553.3|153
1627533300000|2021-07-29 04:35:00|13559.6|13556.6|13558.4|13555.4|13560|13557|13557.9|13554.9|163
1627533600000|2021-07-29 04:40:00|13558.5|13555.5|13559.5|13556.5|13559.8|13556.8|13557.9|13554.9|103
1627533900000|2021-07-29 04:45:00|13559.6|13556.6|13559.3|13556.3|13559.9|13556.9|13558.8|13555.8|161
1627534200000|2021-07-29 04:50:00|13559.4|13556.4|13559.7|13556.7|13560|13557|13558.5|13555.5|194
1627534500000|2021-07-29 04:55:00|13559.8|13556.8|13559.9|13556.9|13560.5|13557.5|13559.2|13556.2|94
1627534800000|2021-07-29 05:00:00|13560|13557|13560.2|13557.2|13561.4|13557.5|13559.5|13555.3|163
1627535100000|2021-07-29 05:05:00|13560.1|13557.1|13556.8|13553.8|13561.8|13557.3|13556.3|13552.4|248
1627535400000|2021-07-29 05:10:00|13556.9|13553.9|13554.9|13548.9|13558.5|13554|13552.7|13548.3|180
1627535700000|2021-07-29 05:15:00|13554.8|13548.8|13552.8|13546.8|13555.2|13551.1|13550.8|13546.4|184
1627536000000|2021-07-29 05:20:00|13552.9|13546.9|13552.6|13546.6|13553.2|13548.7|13550.7|13546.2|78
1627536300000|2021-07-29 05:25:00|13551.1|13548.1|13548.1|13545.1|13553.7|13549.4|13548.1|13543.6|218
1627536600000|2021-07-29 05:30:00|13548.2|13545.2|13551.4|13548.4|13551.5|13548.5|13546.6|13543.6|224
1627536900000|2021-07-29 05:35:00|13551.5|13548.5|13550.2|13547.2|13552.8|13549.8|13549.8|13546.1|193
1627537200000|2021-07-29 05:40:00|13550.3|13547.3|13549.7|13546.7|13553.2|13549.3|13549.5|13545.5|258
1627537500000|2021-07-29 05:45:00|13549.6|13546.6|13550|13547|13551.8|13547.4|13547.4|13543|221
1627537800000|2021-07-29 05:50:00|13550.1|13547.1|13549|13546|13552.3|13548|13548.9|13545.2|157
1627538100000|2021-07-29 05:55:00|13548.9|13545.9|13553|13547|13553.4|13549|13547.7|13543.8|246
1627538400000|2021-07-29 06:00:00|13552.9|13546.9|13550.3|13547.3|13554.1|13549.3|13549.9|13545.6|265
1627538700000|2021-07-29 06:05:00|13550.2|13547.2|13550.6|13547.6|13552.2|13547.9|13548.3|13543.9|264
1627539000000|2021-07-29 06:10:00|13550.5|13547.5|13547.8|13541.8|13552.1|13547.6|13545.9|13541.5|334
1627539300000|2021-07-29 06:15:00|13546.5|13543.5|13549.4|13546.4|13550.8|13546.9|13546.1|13541.6|222
1627539600000|2021-07-29 06:20:00|13550.9|13544.9|13549.9|13546.9|13551.9|13547.7|13548.6|13544.8|206
1627539900000|2021-07-29 06:25:00|13550|13547|13552.1|13549.1|13552.2|13549.2|13549.4|13545.8|267
1627540200000|2021-07-29 06:30:00|13552.2|13549.2|13549.4|13546.4|13553.3|13550.3|13548.9|13545.9|243
1627540500000|2021-07-29 06:35:00|13549.3|13546.3|13548.6|13545.6|13550.9|13546.9|13547.4|13543|237
1627540800000|2021-07-29 06:40:00|13548.7|13545.7|13549.8|13546.8|13551.5|13547.1|13548.4|13544|174
1627541100000|2021-07-29 06:45:00|13549.9|13546.9|13550.3|13547.3|13550.6|13547.6|13549.5|13546.5|194
1627541400000|2021-07-29 06:50:00|13550.2|13547.2|13550.2|13547.2|13550.4|13547.4|13549.6|13546.6|153
1627541700000|2021-07-29 06:55:00|13550.3|13547.3|13551.6|13548.6|13552.1|13549|13549.8|13546|228
1627542000000|2021-07-29 07:00:00|13551.5|13548.5|13548.8|13545.8|13552|13548.6|13547.4|13543|355
1627542300000|2021-07-29 07:05:00|13548.9|13545.9|13547|13544|13550.8|13546.3|13546.6|13543|231
1627542600000|2021-07-29 07:10:00|13546.9|13543.9|13543.2|13540.2|13547.1|13544.1|13541.9|13538.6|272
1627542900000|2021-07-29 07:15:00|13543.3|13540.3|13544.1|13541.1|13544.2|13541.2|13540.5|13537.2|251
1627543200000|2021-07-29 07:20:00|13544.2|13541.2|13539.9|13536.9|13544.3|13541.3|13539.8|13534.7|387
1627543500000|2021-07-29 07:25:00|13539.8|13536.8|13539.7|13536.7|13542|13537.9|13535.4|13530.9|393
1627543800000|2021-07-29 07:30:00|13539.9|13536.9|13540.1|13537.1|13542.1|13539|13539.9|13535.6|273
1627544100000|2021-07-29 07:35:00|13540.2|13537.2|13542.9|13539.9|13544.6|13541.3|13539.7|13536.7|305
1627544400000|2021-07-29 07:40:00|13542.8|13539.8|13542.4|13539.4|13544|13540|13540.9|13536.5|262
1627544700000|2021-07-29 07:45:00|13542.3|13539.3|13545|13542|13546.4|13543.4|13542.2|13539.2|225
1627545000000|2021-07-29 07:50:00|13545.1|13542.1|13543.5|13540.5|13547.1|13543.1|13542.9|13539.9|192
1627545300000|2021-07-29 07:55:00|13543.6|13540.6|13544.4|13541.4|13546.2|13542|13543.2|13538.8|223
1627545600000|2021-07-29 08:00:00|13544.3|13541.3|13544.9|13541.9|13548.3|13543.6|13543.4|13539.6|308
1627545900000|2021-07-29 08:05:00|13544.8|13541.8|13548.9|13542.9|13549|13544.4|13543.7|13539.8|299
1627546200000|2021-07-29 08:10:00|13547.3|13544.3|13544.8|13538.8|13547.9|13544.4|13543.2|13538.7|244
1627546500000|2021-07-29 08:15:00|13543.3|13540.3|13541.1|13538.1|13545.3|13541.1|13540|13535.4|299
1627546800000|2021-07-29 08:20:00|13542.5|13536.5|13539.9|13536.9|13543.3|13538.8|13538.9|13534.3|231
1627547100000|2021-07-29 08:25:00|13539.8|13536.8|13542|13539|13542.2|13539.2|13539.7|13535.4|194
1627547400000|2021-07-29 08:30:00|13541.9|13538.9|13537|13534|13542.3|13539.3|13536.8|13532.4|314
1627547700000|2021-07-29 08:35:00|13536.9|13533.9|13535.8|13532.8|13539.5|13535|13534.4|13530.3|306
1627548000000|2021-07-29 08:40:00|13535.7|13532.7|13538.3|13535.3|13538.3|13535.3|13533.2|13528.7|300
1627548300000|2021-07-29 08:45:00|13538.4|13535.4|13538.3|13535.3|13539.5|13536.5|13536.4|13532.6|242
1627548600000|2021-07-29 08:50:00|13538.2|13535.2|13544|13541|13545.5|13541.1|13538.2|13535.2|324
1627548900000|2021-07-29 08:55:00|13543.9|13540.9|13540.4|13537.4|13545.1|13541.2|13540.2|13537.2|230
1627549200000|2021-07-29 09:00:00|13540.6|13537.6|13543.3|13540.3|13543.3|13540.3|13540.6|13536.3|181
1627549500000|2021-07-29 09:05:00|13543.4|13540.4|13546|13543|13547.1|13543.1|13542.8|13538.6|321
1627549800000|2021-07-29 09:10:00|13546.1|13543.1|13546.5|13543.5|13548.3|13543.8|13544.4|13540.1|295
1627550100000|2021-07-29 09:15:00|13546.4|13543.4|13545.4|13542.4|13547.9|13543.4|13545.1|13541|277
1627550400000|2021-07-29 09:20:00|13545.3|13542.3|13545.6|13539.6|13546.4|13542.8|13543.6|13539.2|282
1627550700000|2021-07-29 09:25:00|13544.1|13541.1|13545.4|13542.4|13547|13543.1|13544|13539.4|202
1627551000000|2021-07-29 09:30:00|13545.5|13542.5|13546.3|13543.3|13547.2|13543.8|13545.3|13541.1|195
1627551300000|2021-07-29 09:35:00|13546.2|13543.2|13546|13543|13547.5|13543.3|13545.8|13541.4|138
1627551600000|2021-07-29 09:40:00|13545.9|13542.9|13545.4|13539.4|13546.4|13543.4|13543|13538.4|228
1627551900000|2021-07-29 09:45:00|13545.3|13539.3|13536.8|13533.8|13545.3|13540.3|13536.3|13532.2|314
1627552200000|2021-07-29 09:50:00|13536.9|13533.9|13540.4|13537.4|13542.1|13537.6|13536.8|13533.8|126
1627552500000|2021-07-29 09:55:00|13540.3|13537.3|13540.8|13537.8|13543.3|13538.4|13539.8|13535.4|201
1627552800000|2021-07-29 10:00:00|13540.9|13537.9|13540.3|13537.3|13542.7|13538.4|13540.2|13535.7|195
1627553100000|2021-07-29 10:05:00|13540.4|13537.4|13538.5|13535.5|13540.5|13537.5|13537.4|13533.3|145
1627553400000|2021-07-29 10:10:00|13538.4|13535.4|13537.7|13534.7|13541|13536.6|13537.5|13533.2|96
1627553700000|2021-07-29 10:15:00|13537.6|13534.6|13538.1|13535.1|13539.9|13535.9|13537.1|13533.4|132
1627554000000|2021-07-29 10:20:00|13538.2|13535.2|13537|13534|13538.7|13535.2|13536.9|13532.5|116
1627554300000|2021-07-29 10:25:00|13536.9|13533.9|13538|13535|13538.1|13535.1|13535.9|13532.9|119
1627554600000|2021-07-29 10:30:00|13538.1|13535.1|13540.6|13537.6|13542.3|13537.9|13538|13534.9|138
1627554900000|2021-07-29 10:35:00|13540.5|13537.5|13539.5|13536.5|13541.7|13537.5|13539.4|13535|108
1627555200000|2021-07-29 10:40:00|13541|13535|13541.3|13535.3|13541.3|13536.9|13538.8|13534.4|132
1627555500000|2021-07-29 10:45:00|13539.8|13536.8|13541.3|13538.3|13542.7|13538.4|13539.7|13535.2|115
1627555800000|2021-07-29 10:50:00|13541.2|13538.2|13545.8|13539.8|13545.9|13540.9|13541.2|13537|259
1627556100000|2021-07-29 10:55:00|13545.9|13539.9|13542.7|13539.7|13546.1|13541.1|13542.5|13537.9|215
1627556400000|2021-07-29 11:00:00|13542.6|13539.6|13545.4|13542.4|13547.6|13542.7|13542.6|13538.1|231
1627556700000|2021-07-29 11:05:00|13545.3|13542.3|13546.2|13540.2|13546.8|13542.5|13544.7|13540.1|194
1627557000000|2021-07-29 11:10:00|13546.3|13540.3|13542.2|13539.2|13546.3|13542.1|13542.2|13537.9|167
1627557300000|2021-07-29 11:15:00|13542.4|13539.4|13541.4|13535.4|13544.4|13539.9|13540.3|13535.1|164
1627557600000|2021-07-29 11:20:00|13541.3|13535.3|13542.5|13536.5|13542.5|13538.1|13539.3|13534|172
1627557900000|2021-07-29 11:25:00|13542.4|13536.4|13539.2|13536.2|13542.5|13538|13539|13534.9|213
1627558200000|2021-07-29 11:30:00|13539.1|13536.1|13540.9|13534.9|13541|13536.4|13537.9|13533.1|141
1627558500000|2021-07-29 11:35:00|13541|13535|13540.8|13537.8|13542.7|13538.1|13539.6|13534.5|171
1627558800000|2021-07-29 11:40:00|13542.3|13536.3|13540.8|13537.8|13543.9|13539.6|13540.6|13536.1|186
1627559100000|2021-07-29 11:45:00|13540.7|13537.7|13540.9|13537.9|13542.3|13538.3|13540.5|13536.1|178
1627559400000|2021-07-29 11:50:00|13541|13538|13542.7|13536.7|13542.7|13538.3|13540.9|13536.4|79
1627559700000|2021-07-29 11:55:00|13542.6|13536.6|13541.2|13535.2|13542.6|13538.1|13539.9|13535.1|157
1627560000000|2021-07-29 12:00:00|13541.1|13535.1|13540|13534|13541.2|13536.6|13536.1|13531.6|188
1627560300000|2021-07-29 12:05:00|13540.1|13534.1|13540.4|13534.4|13540.9|13536.5|13537.3|13532.7|207
1627560600000|2021-07-29 12:10:00|13540.3|13534.3|13539.8|13536.8|13541.6|13537.1|13538.6|13534.1|154
1627560900000|2021-07-29 12:15:00|13539.9|13536.9|13539|13536|13541.3|13536.9|13538.9|13534.6|180
1627561200000|2021-07-29 12:20:00|13539.1|13536.1|13539.7|13536.7|13541.7|13537.2|13539|13534.8|147
1627561500000|2021-07-29 12:25:00|13539.6|13536.6|13541|13535|13541.2|13536.6|13538.8|13534.4|129
1627561800000|2021-07-29 12:30:00|13540.9|13534.9|13531.5|13525.5|13541.1|13535.1|13530.2|13524.6|328
1627562100000|2021-07-29 12:35:00|13531.6|13525.6|13534.3|13528.3|13537|13531|13529.9|13525.5|322
1627562400000|2021-07-29 12:40:00|13534.2|13528.2|13535|13529|13537.4|13532.7|13532.8|13528.2|341
1627562700000|2021-07-29 12:45:00|13535.1|13529.1|13541|13535|13542.6|13537.8|13534.9|13528.9|199
1627563000000|2021-07-29 12:50:00|13541.1|13535.1|13535.7|13532.7|13541.2|13536.2|13535.4|13530.9|163
1627563300000|2021-07-29 12:55:00|13535.6|13532.6|13538.7|13535.7|13541.4|13536.3|13535.6|13531.3|252
1627563600000|2021-07-29 13:00:00|13538.6|13535.6|13539.1|13536.1|13542.5|13538.1|13537.8|13533.4|321
1627563900000|2021-07-29 13:05:00|13539|13536|13542.2|13536.2|13542.3|13537.9|13539|13534.6|365
1627564200000|2021-07-29 13:10:00|13542.3|13536.3|13544.3|13538.3|13544.9|13540.6|13541.2|13536.3|189
1627564500000|2021-07-29 13:15:00|13544.2|13538.2|13542.8|13536.8|13544.7|13540.3|13539.4|13535|318
1627564800000|2021-07-29 13:20:00|13542.6|13536.6|13542.7|13539.7|13544.2|13539.9|13540.4|13536.2|259
1627565100000|2021-07-29 13:25:00|13542.6|13539.6|13543.5|13537.5|13544.4|13539.9|13542.6|13536.8|206
1627565400000|2021-07-29 13:30:00|13543.6|13537.6|13542.4|13536.4|13544|13539.8|13541.6|13536.4|248
1627565700000|2021-07-29 13:35:00|13542.3|13536.3|13542.3|13539.3|13543.8|13539.8|13542|13536|225
1627566000000|2021-07-29 13:40:00|13542.4|13539.4|13540.6|13537.6|13542.8|13539.8|13540.3|13537.3|148
1627566300000|2021-07-29 13:45:00|13540.5|13537.5|13539.9|13533.9|13541.6|13538|13537.6|13533.4|184
1627566600000|2021-07-29 13:50:00|13539.8|13533.8|13540.1|13534.1|13540.7|13536.4|13538.2|13532.7|141
1627566900000|2021-07-29 13:55:00|13540|13534|13536|13530|13540.1|13535.3|13535.9|13529.9|198
1627567200000|2021-07-29 14:00:00|13535.9|13529.9|13537.6|13534.6|13540|13534.7|13534.7|13529.9|197
1627567500000|2021-07-29 14:05:00|13537.7|13534.7|13537.8|13534.8|13541.4|13536.8|13537.1|13532.8|235
1627567800000|2021-07-29 14:10:00|13537.7|13534.7|13540|13534|13540|13535.9|13537.1|13533|212
1627568100000|2021-07-29 14:15:00|13539.9|13533.9|13537.9|13531.9|13539.9|13535.2|13536.2|13530.2|224
1627568400000|2021-07-29 14:20:00|13538.1|13532.1|13537.5|13531.5|13538.6|13534|13535.9|13531.4|145
1627568700000|2021-07-29 14:25:00|13537.4|13531.4|13538.5|13535.5|13540.2|13535.8|13535.3|13530.7|171
1627569000000|2021-07-29 14:30:00|13538.4|13535.4|13540.4|13534.4|13541.7|13536.8|13538.4|13534.1|205
1627569300000|2021-07-29 14:35:00|13540.5|13534.5|13539.4|13536.4|13540.8|13536.4|13537.5|13532.9|127
1627569600000|2021-07-29 14:40:00|13539.3|13536.3|13538.8|13535.8|13540.8|13536.4|13538|13533.5|168
1627569900000|2021-07-29 14:45:00|13538.9|13535.9|13539.6|13533.6|13542.1|13536.1|13536.4|13531.6|269
1627570200000|2021-07-29 14:50:00|13539.5|13533.5|13534.2|13531.2|13539.5|13533.8|13534.1|13529.9|198
1627570500000|2021-07-29 14:55:00|13534.3|13531.3|13530.5|13524.5|13537.4|13531.8|13528.1|13523.8|355
1627570800000|2021-07-29 15:00:00|13530.6|13524.6|13529.6|13523.6|13532.6|13527.9|13528.1|13523.4|352
1627571100000|2021-07-29 15:05:00|13529.7|13523.7|13527.5|13524.5|13530.8|13525|13527.1|13522.6|123
1627571400000|2021-07-29 15:10:00|13527.4|13524.4|13528.7|13522.7|13530|13525.4|13526|13521.8|191
1627571700000|2021-07-29 15:15:00|13528.5|13522.5|13527.4|13524.4|13528.8|13524.7|13526.3|13521.8|148
1627572000000|2021-07-29 15:20:00|13527.3|13524.3|13532|13526|13532.6|13528|13527.3|13524.3|132
1627572300000|2021-07-29 15:25:00|13530.5|13527.5|13533.1|13527.1|13534.3|13529.9|13530.4|13525.7|199
1627572600000|2021-07-29 15:30:00|13531.7|13528.7|13532.9|13526.9|13533.6|13529.4|13530.3|13525.8|231
1627572900000|2021-07-29 15:35:00|13533.1|13527.1|13528.7|13525.7|13533.1|13527.1|13528|13523.6|257
1627573200000|2021-07-29 15:40:00|13528.6|13525.6|13528.6|13525.6|13530.4|13526|13527.4|13522.9|260
1627573500000|2021-07-29 15:45:00|13528.5|13525.5|13528.9|13525.9|13530.2|13526.1|13527.3|13522.8|224
1627573800000|2021-07-29 15:50:00|13529|13526|13531|13528|13533.2|13528.6|13528.6|13525|253
1627574100000|2021-07-29 15:55:00|13530.9|13527.9|13532|13529|13533.7|13529.2|13530.9|13526.3|265
1627574400000|2021-07-29 16:00:00|13531.9|13528.9|13534.5|13531.5|13536.1|13531.6|13531.4|13527.3|290
1627574700000|2021-07-29 16:05:00|13534.7|13531.7|13534.2|13531.2|13536.8|13532.5|13533.6|13529.2|199
1627575000000|2021-07-29 16:10:00|13534.1|13531.1|13535.2|13532.2|13536.6|13532.3|13533|13528.4|157
1627575300000|2021-07-29 16:15:00|13536.7|13530.7|13535.3|13532.3|13537.7|13533.3|13535.2|13530.6|162
1627575600000|2021-07-29 16:20:00|13535.2|13532.2|13534.5|13531.5|13538.2|13533.6|13534.5|13530|171
1627575900000|2021-07-29 16:25:00|13534.6|13531.6|13534.3|13528.3|13536.3|13532|13532.9|13527.7|217
1627576200000|2021-07-29 16:30:00|13534.2|13528.2|13533.2|13530.2|13534.8|13530.3|13532.2|13527.5|206
1627576500000|2021-07-29 16:35:00|13533.1|13530.1|13533.2|13530.2|13534.9|13530.4|13532.7|13528.1|120
1627576800000|2021-07-29 16:40:00|13533.3|13530.3|13534|13531|13535.5|13531|13533.1|13528.9|81
1627577100000|2021-07-29 16:45:00|13533.9|13530.9|13533.8|13530.8|13536.5|13531.9|13533.7|13529.1|137
1627577400000|2021-07-29 16:50:00|13534|13531|13534.5|13531.5|13536.5|13532.3|13533.6|13529.1|125
1627577700000|2021-07-29 16:55:00|13534.6|13531.6|13532|13529|13536.2|13531.9|13532|13529|162
1627578000000|2021-07-29 17:00:00|13532.1|13529.1|13533.2|13530.2|13534.6|13530.3|13529.9|13525.3|228
1627578300000|2021-07-29 17:05:00|13533.3|13530.3|13533.3|13530.3|13536.4|13531.9|13532.9|13528.4|161
1627578600000|2021-07-29 17:10:00|13533.4|13530.4|13532.5|13529.5|13534.7|13530.7|13532.3|13527.4|130
1627578900000|2021-07-29 17:15:00|13532.6|13529.6|13529.5|13526.5|13533.4|13529.6|13529.5|13525|144
1627579200000|2021-07-29 17:20:00|13529.6|13526.6|13528|13525|13531.2|13526.7|13527.8|13524|112
1627579500000|2021-07-29 17:25:00|13528.1|13525.1|13528.3|13525.3|13530|13525.7|13527.5|13523|152
1627579800000|2021-07-29 17:30:00|13528.2|13525.2|13528|13525|13529.8|13525.4|13527.6|13523.4|156
1627580100000|2021-07-29 17:35:00|13529.5|13523.5|13527.6|13524.6|13531.1|13526.6|13527.4|13523.1|122
1627580400000|2021-07-29 17:40:00|13527.7|13524.7|13528.5|13525.5|13531.6|13527|13527.6|13523.2|201
1627580700000|2021-07-29 17:45:00|13528.6|13525.6|13529.2|13526.2|13530.5|13526.3|13527.7|13523.3|181
1627581000000|2021-07-29 17:50:00|13529.1|13526.1|13528.8|13525.8|13530.7|13526.2|13528.3|13523.8|182
1627581300000|2021-07-29 17:55:00|13528.9|13525.9|13528.1|13525.1|13530.5|13526.1|13528.1|13523.7|152
1627581600000|2021-07-29 18:00:00|13528.2|13525.2|13526.4|13523.4|13528.8|13525.3|13526.3|13522.1|157
1627581900000|2021-07-29 18:05:00|13526.5|13523.5|13526.6|13523.6|13528.1|13524|13526.1|13521.6|159
1627582200000|2021-07-29 18:10:00|13526.7|13523.7|13526.8|13523.8|13528.3|13523.9|13526.2|13521.7|125
1627582500000|2021-07-29 18:15:00|13526.9|13523.9|13526.5|13523.5|13528.3|13524|13526.3|13522|118
1627582800000|2021-07-29 18:20:00|13526.4|13523.4|13527|13524|13528.5|13524|13526.1|13521.7|104
1627583100000|2021-07-29 18:25:00|13526.9|13523.9|13526.3|13523.3|13528.1|13524|13525.9|13521.7|114
1627583400000|2021-07-29 18:30:00|13526.2|13523.2|13526.5|13523.5|13528.1|13523.7|13526|13521.5|166
1627583700000|2021-07-29 18:35:00|13526.6|13523.6|13527.9|13524.9|13529.5|13525|13526.5|13521.9|137
1627584000000|2021-07-29 18:40:00|13528|13525|13528.6|13525.6|13530.3|13525.7|13527.6|13523.3|151
1627584300000|2021-07-29 18:45:00|13528.7|13525.7|13529.4|13523.4|13530.3|13525.8|13527.9|13523.4|171
1627584600000|2021-07-29 18:50:00|13527.9|13524.9|13526.4|13523.4|13529.3|13524.9|13526.2|13521.8|156
1627584900000|2021-07-29 18:55:00|13525.9|13522.9|13524.9|13518.9|13527.4|13522.9|13523.7|13518.9|154
1627585200000|2021-07-29 19:00:00|13525|13519|13525.8|13519.8|13526|13520.4|13523.4|13518.7|174
1627585500000|2021-07-29 19:05:00|13525.9|13519.9|13525.4|13519.4|13526.3|13521.4|13524.2|13518.8|155
1627585800000|2021-07-29 19:10:00|13525.5|13519.5|13526.5|13520.5|13527.1|13521.1|13523.7|13518.9|212
1627586100000|2021-07-29 19:15:00|13526.4|13520.4|13528.1|13522.1|13528.1|13523.7|13524.3|13519.6|205
1627586400000|2021-07-29 19:20:00|13528.2|13522.2|13528.8|13522.8|13529.2|13524.4|13526.6|13522|102
1627586700000|2021-07-29 19:25:00|13528.9|13522.9|13529.3|13523.3|13530|13525.6|13527.4|13522.6|177
1627587000000|2021-07-29 19:30:00|13527.7|13524.7|13529.2|13523.2|13530.3|13525.4|13527.6|13522.4|208
1627587300000|2021-07-29 19:35:00|13529.3|13523.3|13528.9|13522.9|13529.4|13524.8|13526.5|13522|243
1627587600000|2021-07-29 19:40:00|13529|13523|13529.1|13523.1|13530|13525.2|13526.8|13522.1|221
1627587900000|2021-07-29 19:45:00|13529|13523|13529.6|13523.6|13529.7|13525.2|13527.4|13522.9|182
1627588200000|2021-07-29 19:50:00|13528.6|13525.6|13528.7|13522.7|13530|13525.6|13526.9|13522.4|211
1627588500000|2021-07-29 19:55:00|13528.8|13522.8|13529|13523|13529.8|13525.3|13527.1|13522.6|229
1627588800000|2021-07-29 20:00:00|13529.1|13523.1|13529.8|13523.8|13530.6|13524.6|13528.9|13522.9|114
1627589100000|2021-07-29 20:05:00|13529.9|13523.9|13529.7|13523.7|13530.2|13524.2|13529.5|13523.5|127
1627589400000|2021-07-29 20:10:00|13529.8|13523.8|13530.2|13524.2|13530.2|13524.2|13529.5|13523.5|120
1627589700000|2021-07-29 20:15:00|13530.3|13524.3|13529.3|13523.3|13530.3|13524.3|13529|13523|99
1627590000000|2021-07-29 20:20:00|13529.2|13523.2|13529.4|13523.4|13529.4|13523.4|13529.1|13523.1|75
1627590300000|2021-07-29 20:25:00|13529.3|13523.3|13529.9|13523.9|13530.3|13524.3|13529.2|13523.2|97
1627590600000|2021-07-29 20:30:00|13529.8|13523.8|13530.5|13524.5|13530.6|13524.6|13529.5|13523.5|134
1627590900000|2021-07-29 20:35:00|13530.4|13524.4|13530.5|13524.5|13531|13525|13530.3|13524.3|160
1627591200000|2021-07-29 20:40:00|13530.6|13524.6|13530.3|13524.3|13530.7|13524.7|13530.2|13524.2|98
1627591500000|2021-07-29 20:45:00|13530.4|13524.4|13531|13525|13535.1|13528.7|13530.1|13524.1|148
1627591800000|2021-07-29 20:50:00|13530.6|13524.6|13530.9|13524.9|13531.9|13525.8|13529.9|13523.9|116
1627592100000|2021-07-29 20:55:00|13530.7|13524.7|13534.8|13525.8|13535|13527.3|13530|13522.7|122
1627592400000|2021-07-29 21:00:00|13534.6|13525.5|13533.3|13524.1|13536.5|13525.6|13531.7|13523.3|56
1627592700000|2021-07-29 21:05:00|13533.4|13525.8|13535.7|13524.8|13538.1|13526.5|13531.6|13522.2|62
1627593000000|2021-07-29 21:10:00|13531.6|13523.9|13537.2|13522.2|13537.7|13525.3|13531.6|13521.7|89
1627593300000|2021-07-29 21:15:00|13537.1|13522.1|13534|13524.3|13537.5|13525.4|13531.6|13521.7|76
1627593600000|2021-07-29 21:20:00|13537|13523|13535.5|13523.1|13537.4|13525.8|13531.6|13521.9|68
1627593900000|2021-07-29 21:25:00|13537.1|13522.1|13531.6|13523.6|13537.4|13526.8|13531.6|13521.7|81
1627594200000|2021-07-29 21:30:00|13534.6|13523.9|13532.6|13524.3|13537.1|13525.5|13531.6|13523|95
1627594500000|2021-07-29 21:35:00|13535.2|13525.3|13534.9|13524.2|13537|13525.5|13532.6|13523.4|95
1627594800000|2021-07-29 21:40:00|13534|13524.5|13534.8|13521.2|13536.7|13525.5|13532.6|13520.6|104
1627595100000|2021-07-29 21:45:00|13533.3|13521.4|13535.3|13520.3|13535.5|13521.7|13530.9|13517.9|109
1627595400000|2021-07-29 21:50:00|13532.9|13517.9|13534.3|13519.3|13535.5|13520.8|13531|13516.5|94
1627595700000|2021-07-29 21:55:00|13534.1|13519.1|13533.5|13519.2|13535.6|13521.2|13530.1|13516.2|100
1627596000000|2021-07-29 22:00:00|13530.9|13521|13530.9|13523.6|13533.5|13523.6|13530.4|13521|186
1627596300000|2021-07-29 22:05:00|13531.8|13522.7|13531.2|13523.3|13532.5|13523.9|13529.4|13521.4|166
1627596600000|2021-07-29 22:10:00|13531.4|13523.2|13531.4|13524.8|13533.4|13525.5|13530.2|13521.5|235
1627596900000|2021-07-29 22:15:00|13531.5|13524.6|13530.3|13524.3|13532.2|13525.9|13529.8|13523.8|110
1627597200000|2021-07-29 22:20:00|13530.7|13524.7|13530.9|13524.9|13531.4|13525.3|13529.9|13523.8|106
1627597500000|2021-07-29 22:25:00|13530.6|13524.6|13531.1|13525.1|13531.6|13525.4|13530.3|13524.1|75
1627597800000|2021-07-29 22:30:00|13530.7|13524.7|13530.6|13524.6|13530.9|13524.9|13529.3|13523.3|76
1627598100000|2021-07-29 22:35:00|13530.7|13524.7|13532.4|13526.4|13532.5|13526.5|13530.3|13524.3|96
1627598400000|2021-07-29 22:40:00|13532.5|13526.5|13532.2|13526.2|13532.7|13526.7|13531.6|13525.6|90
1627598700000|2021-07-29 22:45:00|13532.3|13526.3|13531.1|13525.1|13532.5|13526.5|13530.6|13524.6|99
1627599000000|2021-07-29 22:50:00|13530.9|13524.9|13529.7|13523.7|13531.2|13525.2|13529.5|13523.5|91
1627599300000|2021-07-29 22:55:00|13529.8|13523.8|13529.1|13523.1|13530.4|13524.4|13528.1|13522.1|97
1627599600000|2021-07-29 23:00:00|13528.9|13522.9|13525.9|13519.9|13529|13523|13525.2|13519.2|150
1627599900000|2021-07-29 23:05:00|13526|13520|13526.3|13520.3|13527|13521|13525.3|13519.3|127
1627600200000|2021-07-29 23:10:00|13526.2|13520.2|13525.6|13519.6|13526.3|13521.1|13523.8|13519.2|119
1627600500000|2021-07-29 23:15:00|13525.5|13519.5|13526.4|13520.4|13526.7|13522.4|13523.9|13519.5|116
1627600800000|2021-07-29 23:20:00|13526.5|13520.5|13525.7|13519.7|13527|13521.9|13524.5|13519.6|128
1627601100000|2021-07-29 23:25:00|13525.8|13519.8|13526.1|13520.1|13526.4|13521.6|13524|13519.5|93
1627601400000|2021-07-29 23:30:00|13526|13520|13524.7|13518.7|13526.7|13521.2|13523.8|13518.6|112
1627601700000|2021-07-29 23:35:00|13524.6|13518.6|13525.8|13519.8|13526.2|13520.9|13523.9|13518.6|131
1627602000000|2021-07-29 23:40:00|13524.7|13521.7|13527.1|13521.1|13527.1|13521.9|13524.5|13518.7|126
1627602300000|2021-07-29 23:45:00|13527|13521|13529.3|13523.3|13529.5|13523.8|13526.6|13520.9|106
1627602600000|2021-07-29 23:50:00|13529.5|13523.5|13532.6|13526.6|13533|13528.4|13528.9|13523.3|104
1627602900000|2021-07-29 23:55:00|13532.7|13526.7|13533.8|13527.8|13535.3|13530.6|13532|13526.6|149
1627603200000|2021-07-30 00:00:00|13533.9|13527.9|13534.8|13531.8|13537.1|13532.5|13531.6|13526.6|265
1627603500000|2021-07-30 00:05:00|13534.7|13531.7|13532|13529|13536.8|13532.5|13530.7|13526.6|291
1627603800000|2021-07-30 00:10:00|13531.9|13528.9|13531.2|13528.2|13532.1|13528.9|13528.5|13524.2|176
1627604100000|2021-07-30 00:15:00|13531.3|13528.3|13531.9|13528.9|13533.5|13530.1|13529.5|13525.1|215
1627604400000|2021-07-30 00:20:00|13531.8|13528.8|13535.2|13532.2|13536.5|13532.7|13531.6|13527.4|234
1627604700000|2021-07-30 00:25:00|13535.1|13532.1|13532.5|13529.5|13538.4|13534|13532.2|13527.8|274
1627605000000|2021-07-30 00:30:00|13532.4|13529.4|13533.5|13530.5|13534.8|13531.3|13531.2|13528.2|210
1627605300000|2021-07-30 00:35:00|13533.3|13530.3|13534.6|13531.6|13537.1|13533.7|13533.2|13529.4|253
1627605600000|2021-07-30 00:40:00|13536.1|13530.1|13536.2|13530.2|13536.4|13532.2|13533.2|13529.2|205
1627605900000|2021-07-30 00:45:00|13534.6|13531.6|13537.5|13534.5|13539.1|13534.8|13534.3|13529.9|347
1627606200000|2021-07-30 00:50:00|13537.6|13534.6|13539.2|13536.2|13540.9|13536.7|13536.4|13531.9|306
1627606500000|2021-07-30 00:55:00|13539.1|13536.1|13541.1|13538.1|13541.3|13538.1|13538.1|13534.4|222
1627606800000|2021-07-30 01:00:00|13541|13538|13540|13537|13543.4|13539.1|13539.2|13534.7|289
1627607100000|2021-07-30 01:05:00|13540.2|13537.2|13538.4|13532.4|13542.1|13537.5|13535.6|13531.3|196
1627607400000|2021-07-30 01:10:00|13538.7|13532.7|13542|13536|13542.1|13537.4|13536.6|13532.7|195
1627607700000|2021-07-30 01:15:00|13542.1|13536.1|13543.9|13537.9|13544|13539.3|13538.8|13534.6|293
1627608000000|2021-07-30 01:20:00|13543.8|13537.8|13542.3|13539.3|13546.1|13541.8|13542|13537.8|271
1627608300000|2021-07-30 01:25:00|13542.4|13539.4|13545.1|13542.1|13545.3|13542.3|13541.6|13537.1|140
1627608600000|2021-07-30 01:30:00|13545.2|13542.2|13542.6|13539.6|13545.7|13542.2|13540.7|13537.6|204
1627608900000|2021-07-30 01:35:00|13542.5|13539.5|13541.7|13538.7|13543.4|13539.8|13539.7|13535.4|240
1627609200000|2021-07-30 01:40:00|13541.8|13538.8|13540.7|13537.7|13543.9|13539.6|13540.3|13536.9|183
1627609500000|2021-07-30 01:45:00|13540.8|13537.8|13538.7|13535.7|13541.3|13538.3|13538.4|13534.7|219
1627609800000|2021-07-30 01:50:00|13538.8|13535.8|13537.4|13534.4|13539.9|13536.2|13537|13533.9|223
1627610100000|2021-07-30 01:55:00|13537.6|13534.6|13538.2|13535.2|13540|13536.6|13536.8|13533.2|250
1627610400000|2021-07-30 02:00:00|13538.8|13535.8|13539.7|13536.7|13540.6|13536.7|13536.7|13533.7|183
1627610700000|2021-07-30 02:05:00|13539.8|13536.8|13540.7|13537.7|13541|13538|13537.9|13534.9|200
1627611000000|2021-07-30 02:10:00|13540.9|13537.9|13538.5|13535.5|13541.9|13538.9|13538.1|13533.6|284
1627611300000|2021-07-30 02:15:00|13538.6|13535.6|13536.9|13533.9|13539.1|13536.1|13536.7|13533.7|166
1627611600000|2021-07-30 02:20:00|13537|13534|13535.2|13532.2|13538.9|13534.6|13533.8|13530.8|201
1627611900000|2021-07-30 02:25:00|13535.1|13532.1|13532.4|13529.4|13537|13532.9|13532.4|13528|268
1627612200000|2021-07-30 02:30:00|13532.5|13529.5|13530.2|13527.2|13533.6|13530.6|13528.1|13524.2|303
1627612500000|2021-07-30 02:35:00|13529.8|13526.8|13531.1|13528.1|13533.7|13529.3|13528.9|13524.7|344
1627612800000|2021-07-30 02:40:00|13531.2|13528.2|13534|13531|13535.7|13531.5|13531|13526.6|267
1627613100000|2021-07-30 02:45:00|13534.1|13531.1|13532.5|13529.5|13535.2|13531.1|13532.5|13528.4|157
1627613400000|2021-07-30 02:50:00|13531.8|13528.8|13534.2|13531.2|13536.5|13532.5|13531.5|13528.5|241
1627613700000|2021-07-30 02:55:00|13534.3|13531.3|13534|13531|13536.3|13531.9|13533|13528.3|219
1627614000000|2021-07-30 03:00:00|13534.1|13531.1|13530.6|13527.6|13535.2|13531.1|13528.5|13524.2|249
1627614300000|2021-07-30 03:05:00|13530.5|13527.5|13528.8|13525.8|13534.2|13529.7|13528.3|13524.8|236
1627614600000|2021-07-30 03:10:00|13528.9|13525.9|13530.5|13527.5|13532.1|13527.6|13527.1|13522.8|151
1627614900000|2021-07-30 03:15:00|13530.4|13527.4|13531|13528|13533.4|13529.6|13529.1|13524.9|187
1627615200000|2021-07-30 03:20:00|13531.1|13528.1|13533.1|13530.1|13536|13531.6|13530.9|13527.1|217
1627615500000|2021-07-30 03:25:00|13533.2|13530.2|13533.3|13530.3|13535.1|13530.9|13532.9|13528.6|135
1627615800000|2021-07-30 03:30:00|13533.1|13530.1|13536.4|13530.4|13536.5|13532.2|13533.1|13529.1|165
1627616100000|2021-07-30 03:35:00|13534.8|13531.8|13532.4|13529.4|13534.9|13531.9|13532.2|13527.8|178
1627616400000|2021-07-30 03:40:00|13532.5|13529.5|13535.3|13532.3|13536.6|13532.4|13532.2|13527.8|164
1627616700000|2021-07-30 03:45:00|13535.2|13532.2|13535.5|13532.5|13536.9|13533.8|13534.5|13530.3|153
1627617000000|2021-07-30 03:50:00|13535.4|13532.4|13537.2|13534.2|13538.5|13534.3|13535.3|13531.1|115
1627617300000|2021-07-30 03:55:00|13537.1|13534.1|13535.7|13532.7|13537.6|13534.3|13535.3|13531.2|153
1627617600000|2021-07-30 04:00:00|13535.6|13532.6|13537.2|13534.2|13538.3|13534.3|13535.3|13531|124
1627617900000|2021-07-30 04:05:00|13537.3|13534.3|13536.2|13533.2|13538.7|13534.3|13535.8|13531.4|135
1627618200000|2021-07-30 04:10:00|13536.1|13533.1|13537.1|13531.1|13537.1|13533.2|13535.1|13530.7|121
1627618500000|2021-07-30 04:15:00|13537|13531|13536.2|13533.2|13537.7|13533.4|13535.5|13530.9|101
1627618800000|2021-07-30 04:20:00|13536.3|13533.3|13534.7|13531.7|13536.7|13533.7|13534.1|13530.3|123
1627619100000|2021-07-30 04:25:00|13534.9|13531.9|13536.4|13533.4|13537.7|13533.5|13534.8|13530.2|107
1627619400000|2021-07-30 04:30:00|13536.3|13533.3|13536.2|13533.2|13537.1|13533.8|13535.6|13531.1|91
1627619700000|2021-07-30 04:35:00|13536.1|13533.1|13535.1|13532.1|13537.5|13533.6|13535.1|13531.3|112
1627620000000|2021-07-30 04:40:00|13535.3|13532.3|13534.5|13531.5|13535.6|13532.6|13534.1|13529.6|110
1627620300000|2021-07-30 04:45:00|13534.6|13531.6|13534.2|13531.2|13536.3|13532.1|13533.9|13529.8|115
1627620600000|2021-07-30 04:50:00|13534.1|13531.1|13532.7|13529.7|13534.2|13531.2|13531.5|13528|113
1627620900000|2021-07-30 04:55:00|13532.8|13529.8|13535.2|13532.2|13536.7|13532.7|13532.7|13528.9|176
1627621200000|2021-07-30 05:00:00|13535.1|13532.1|13535.3|13532.3|13537.3|13534.3|13533.8|13530.8|226
1627621500000|2021-07-30 05:05:00|13535.4|13532.4|13534.4|13531.4|13536.2|13532.4|13534|13530.2|133
1627621800000|2021-07-30 05:10:00|13534.3|13531.3|13536.5|13533.5|13538.2|13535.2|13534.1|13531.1|195
1627622100000|2021-07-30 05:15:00|13536.6|13533.6|13538.9|13535.9|13539.4|13536.4|13536.1|13533.1|167
1627622400000|2021-07-30 05:20:00|13539|13536|13539|13536|13539.2|13536.2|13538.3|13535.3|149
1627622700000|2021-07-30 05:25:00|13539.1|13536.1|13538.8|13535.8|13539.3|13536.3|13538.4|13535.4|118
1627623000000|2021-07-30 05:30:00|13539|13536|13537.3|13534.3|13540.6|13536.6|13537.2|13534.2|211
1627623300000|2021-07-30 05:35:00|13537.2|13534.2|13538.3|13535.3|13539.6|13535.5|13535.8|13532.4|204
1627623600000|2021-07-30 05:40:00|13538.2|13535.2|13538.8|13535.8|13539.7|13536.5|13537.2|13533.2|200
1627623900000|2021-07-30 05:45:00|13538.9|13535.9|13539.4|13536.4|13540.5|13537.3|13538.7|13534.2|145
1627624200000|2021-07-30 05:50:00|13539.3|13536.3|13538.6|13535.6|13540.8|13536.5|13537.7|13533.8|194
1627624500000|2021-07-30 05:55:00|13538.7|13535.7|13538.9|13535.9|13541|13537.3|13538|13534.4|263
1627624800000|2021-07-30 06:00:00|13539.1|13536.1|13536|13533|13540.3|13536.2|13535.8|13531.8|242
1627625100000|2021-07-30 06:05:00|13536.1|13533.1|13534.2|13531.2|13536.3|13533.3|13533.1|13529.5|198
1627625400000|2021-07-30 06:10:00|13534.3|13531.3|13533.7|13530.7|13535.4|13532.4|13533.6|13530.6|176
1627625700000|2021-07-30 06:15:00|13533.8|13530.8|13533.6|13530.6|13535.6|13531.7|13532.2|13528.1|213
1627626000000|2021-07-30 06:20:00|13533.5|13530.5|13536.6|13533.6|13538.3|13534|13532.9|13529.9|194
1627626300000|2021-07-30 06:25:00|13536.7|13533.7|13537|13534|13537.5|13534.5|13535.9|13532.9|214
1627626600000|2021-07-30 06:30:00|13536.9|13533.9|13537.7|13534.7|13538.1|13535.1|13536.3|13533.3|197
1627626900000|2021-07-30 06:35:00|13537.8|13534.8|13534.9|13531.9|13537.8|13534.8|13534.1|13531.1|174
1627627200000|2021-07-30 06:40:00|13535|13532|13531.5|13528.5|13535.4|13532.4|13531|13528|191
1627627500000|2021-07-30 06:45:00|13531.6|13528.6|13529.4|13526.4|13533.2|13529.9|13529.1|13524.7|212
1627627800000|2021-07-30 06:50:00|13529.3|13526.3|13530.6|13527.6|13532.1|13528|13529.1|13525.2|147
1627628100000|2021-07-30 06:55:00|13530.8|13527.8|13530.8|13527.8|13533.3|13529.1|13530.6|13527|210
1627628400000|2021-07-30 07:00:00|13530.9|13527.9|13531.5|13528.5|13531.9|13528.8|13527.9|13523.7|272
1627628700000|2021-07-30 07:05:00|13531.6|13528.6|13529.8|13526.8|13533.7|13529.7|13528.3|13524|289
1627629000000|2021-07-30 07:10:00|13529.6|13526.6|13532|13529|13535.6|13530.9|13529.6|13526|287
1627629300000|2021-07-30 07:15:00|13531.9|13528.9|13530.7|13527.7|13534|13529.8|13530.2|13525.7|210
1627629600000|2021-07-30 07:20:00|13530.6|13527.6|13530.7|13527.7|13532.3|13527.8|13530.3|13526|185
1627629900000|2021-07-30 07:25:00|13530.6|13527.6|13528.3|13525.3|13531|13527.7|13528.1|13525|166
1627630200000|2021-07-30 07:30:00|13528.2|13525.2|13527.7|13524.7|13530.5|13527.4|13526.9|13522.5|234
1627630500000|2021-07-30 07:35:00|13527.6|13524.6|13526.9|13523.9|13529|13524.7|13526.7|13522.3|124
1627630800000|2021-07-30 07:40:00|13527.2|13524.2|13528|13522|13530.4|13525.9|13526.8|13521.7|230
1627631100000|2021-07-30 07:45:00|13527.9|13521.9|13527.7|13524.7|13529|13524.8|13525.9|13521.5|212
1627631400000|2021-07-30 07:50:00|13527.6|13524.6|13524.9|13521.9|13528.4|13525.3|13524.8|13520.6|213
1627631700000|2021-07-30 07:55:00|13525|13522|13522.9|13519.9|13525.3|13522.3|13522.3|13518.3|122
1627632000000|2021-07-30 08:00:00|13522.8|13519.8|13522.7|13519.7|13525.6|13522.2|13521.8|13518.4|215
1627632300000|2021-07-30 08:05:00|13522.5|13519.5|13517.7|13514.7|13523.9|13519.7|13517.7|13512.9|316
1627632600000|2021-07-30 08:10:00|13517.8|13514.8|13522.8|13516.8|13523.9|13519.5|13517.3|13513.1|268
1627632900000|2021-07-30 08:15:00|13522.9|13516.9|13522|13519|13524.5|13520|13521.2|13516.6|190
1627633200000|2021-07-30 08:20:00|13521.9|13518.9|13520.2|13517.2|13523.5|13520.1|13519.8|13515.7|247
1627633500000|2021-07-30 08:25:00|13520|13517|13518.9|13515.9|13522.6|13518|13518.6|13515.6|198
1627633800000|2021-07-30 08:30:00|13519|13516|13518.3|13515.3|13521.3|13517.3|13518|13514|163
1627634100000|2021-07-30 08:35:00|13518.4|13515.4|13517.3|13514.3|13520.5|13516.1|13517.2|13513|221
1627634400000|2021-07-30 08:40:00|13517.5|13514.5|13519.3|13516.3|13520.9|13516.8|13517.2|13514.2|192
1627634700000|2021-07-30 08:45:00|13519.4|13516.4|13521.4|13518.4|13522.8|13518.5|13519|13514.7|241
1627635000000|2021-07-30 08:50:00|13521.5|13518.5|13522|13516|13523.9|13519.7|13519.1|13514.9|238
1627635300000|2021-07-30 08:55:00|13522.1|13516.1|13519.5|13513.5|13522.1|13516.9|13517.6|13513.3|145
1627635600000|2021-07-30 09:00:00|13519.4|13513.4|13518.6|13515.6|13521.5|13517.1|13518|13513.4|199
1627635900000|2021-07-30 09:05:00|13518.7|13515.7|13518.1|13515.1|13519.2|13516.2|13517.8|13514.8|172
1627636200000|2021-07-30 09:10:00|13518|13515|13519.8|13516.8|13520.1|13517.1|13517.8|13513.4|150
1627636500000|2021-07-30 09:15:00|13519.9|13516.9|13521.6|13518.6|13523.5|13519.2|13519.6|13516.6|156
1627636800000|2021-07-30 09:20:00|13521.7|13518.7|13520.9|13517.9|13523.8|13520.1|13520.5|13517.5|164
1627637100000|2021-07-30 09:25:00|13521|13518|13521.2|13518.2|13523.2|13518.8|13520.6|13516.6|188
1627637400000|2021-07-30 09:30:00|13521.3|13518.3|13521.5|13518.5|13522.1|13519.1|13521.2|13518.2|146
1627637700000|2021-07-30 09:35:00|13521.4|13518.4|13520.1|13517.1|13522.6|13518.5|13519.3|13515.1|181
1627638000000|2021-07-30 09:40:00|13520|13517|13520.8|13517.8|13522|13517.8|13519.5|13514.9|182
1627638300000|2021-07-30 09:45:00|13520.7|13517.7|13521.4|13518.4|13522.5|13518.8|13520.4|13516.4|193
1627638600000|2021-07-30 09:50:00|13521.5|13518.5|13525.9|13519.9|13526.9|13522.3|13521|13516.6|208
1627638900000|2021-07-30 09:55:00|13526|13520|13524.7|13521.7|13526.7|13522.8|13524.3|13519.9|197
1627639200000|2021-07-30 10:00:00|13524.8|13521.8|13528.1|13525.1|13529.1|13525.2|13524.8|13521|188
1627639500000|2021-07-30 10:05:00|13528|13525|13529|13526|13529.9|13526.2|13525.8|13521.6|242
1627639800000|2021-07-30 10:10:00|13529.1|13526.1|13536.8|13533.8|13539.4|13534.9|13528.8|13524.3|451
1627640100000|2021-07-30 10:15:00|13536.7|13533.7|13532.9|13529.9|13539.3|13534.8|13532.8|13528.6|297
1627640400000|2021-07-30 10:20:00|13532.8|13529.8|13535.4|13532.4|13536.7|13532.8|13531.7|13527.8|221
1627640700000|2021-07-30 10:25:00|13535.5|13532.5|13531.2|13528.2|13538.5|13534|13531.1|13526.6|256
1627641000000|2021-07-30 10:30:00|13531.3|13528.3|13528.7|13525.7|13532.3|13528.5|13528.7|13524.2|277
1627641300000|2021-07-30 10:35:00|13528.6|13525.6|13526.5|13523.5|13530.8|13526.4|13526.1|13521.7|264
1627641600000|2021-07-30 10:40:00|13526.4|13523.4|13525.9|13522.9|13529|13524.4|13525.5|13521.5|195
1627641900000|2021-07-30 10:45:00|13525.8|13522.8|13527.9|13521.9|13529.4|13524.7|13525.3|13521.7|192
1627642200000|2021-07-30 10:50:00|13527.8|13521.8|13527|13521|13527.8|13523.2|13523.8|13519.8|210
1627642500000|2021-07-30 10:55:00|13526.9|13520.9|13529.7|13526.7|13535.1|13530.3|13526.6|13520.9|367
1627642800000|2021-07-30 11:00:00|13529.5|13526.5|13530.8|13524.8|13533.1|13528.7|13528.2|13523.6|382
1627643100000|2021-07-30 11:05:00|13530.7|13524.7|13531.8|13525.8|13532.6|13528.1|13528.1|13523.7|204
1627643400000|2021-07-30 11:10:00|13531.7|13525.7|13531.8|13528.8|13532.6|13529.6|13529.8|13524.9|204
1627643700000|2021-07-30 11:15:00|13532|13529|13532.7|13526.7|13534|13530|13531|13526.4|243
1627644000000|2021-07-30 11:20:00|13532.6|13526.6|13532.2|13529.2|13533.4|13529.5|13530.7|13526|182
1627644300000|2021-07-30 11:25:00|13532.3|13529.3|13532.3|13526.3|13535.2|13530.6|13530.4|13526|205
1627644600000|2021-07-30 11:30:00|13532.1|13526.1|13534.3|13531.3|13535.8|13531.4|13530.5|13526.1|239
1627644900000|2021-07-30 11:35:00|13534.2|13531.2|13534.9|13528.9|13535.8|13531.3|13531.9|13526.9|264
1627645200000|2021-07-30 11:40:00|13534.8|13528.8|13534.6|13531.6|13537.3|13532.6|13533.7|13528.7|286
1627645500000|2021-07-30 11:45:00|13534.7|13531.7|13535.8|13529.8|13538.5|13534.5|13534.4|13529.7|246
1627645800000|2021-07-30 11:50:00|13535.7|13529.7|13534|13528|13535.9|13529.9|13532|13526.6|276
1627646100000|2021-07-30 11:55:00|13533.9|13527.9|13533.7|13530.7|13535.5|13531.3|13532.2|13527|318
1627646400000|2021-07-30 12:00:00|13533.6|13530.6|13536.9|13533.9|13539.3|13534.1|13533.3|13530|298
1627646700000|2021-07-30 12:05:00|13536.8|13533.8|13534.1|13531.1|13538.3|13534|13534|13529.7|201
1627647000000|2021-07-30 12:10:00|13535.3|13529.3|13534.9|13528.9|13535.4|13530.6|13532.6|13528|190
1627647300000|2021-07-30 12:15:00|13535.1|13529.1|13534|13528|13535.5|13531.1|13532.6|13527.9|219
1627647600000|2021-07-30 12:20:00|13533.5|13527.5|13533.4|13527.4|13534.1|13529.3|13530.7|13525.9|256
1627647900000|2021-07-30 12:25:00|13533.3|13527.3|13533.5|13527.5|13535.1|13530.8|13531.3|13527.3|115
1627648200000|2021-07-30 12:30:00|13533.3|13527.3|13535|13529|13537.4|13532.7|13529.9|13523.9|311
1627648500000|2021-07-30 12:35:00|13535.1|13529.1|13536.4|13530.4|13536.4|13532.1|13532.8|13528.8|113
1627648800000|2021-07-30 12:40:00|13535|13532|13533.8|13530.8|13536.4|13532.1|13533.1|13528.5|190
1627649100000|2021-07-30 12:45:00|13533.9|13530.9|13538.7|13535.7|13539.6|13535.7|13533.4|13529|209
1627649400000|2021-07-30 12:50:00|13538.6|13535.6|13540|13537|13543.1|13538.7|13538.4|13534.1|301
1627649700000|2021-07-30 12:55:00|13540.1|13537.1|13539|13536|13542.9|13538.8|13538.8|13533.3|315
1627650000000|2021-07-30 13:00:00|13538.9|13535.9|13541.3|13538.3|13542.5|13538.3|13538.7|13534.3|296
1627650300000|2021-07-30 13:05:00|13541.2|13538.2|13543.1|13537.1|13545.2|13540.7|13541|13536.8|248
1627650600000|2021-07-30 13:10:00|13543|13537|13540.4|13537.4|13543.1|13538.6|13538|13533.5|255
1627650900000|2021-07-30 13:15:00|13540.3|13537.3|13540.4|13534.4|13540.9|13537.4|13537.8|13533.3|185
1627651200000|2021-07-30 13:20:00|13540.3|13534.3|13537.4|13534.4|13541|13536.3|13536.6|13532.1|214
1627651500000|2021-07-30 13:25:00|13537.5|13534.5|13539.1|13533.1|13542.3|13537.7|13536.8|13532.3|191
1627651800000|2021-07-30 13:30:00|13539.2|13533.2|13536.9|13533.9|13541.8|13537.2|13536.8|13532.3|328
1627652100000|2021-07-30 13:35:00|13537|13534|13538.3|13535.3|13540|13535.5|13536.8|13532.8|149
1627652400000|2021-07-30 13:40:00|13538.4|13535.4|13539.6|13533.6|13540|13535.5|13538.1|13533.5|88
1627652700000|2021-07-30 13:45:00|13538.1|13535.1|13535.6|13532.6|13539.8|13535.3|13535.5|13530.9|130
1627653000000|2021-07-30 13:50:00|13535.5|13532.5|13538.2|13535.2|13540.5|13535.8|13534.9|13530.5|188
1627653300000|2021-07-30 13:55:00|13538.1|13535.1|13541|13535|13541.1|13536.5|13537|13531|184
1627653600000|2021-07-30 14:00:00|13539.6|13536.6|13541.3|13535.3|13542.7|13537.7|13539.4|13534.8|158
1627653900000|2021-07-30 14:05:00|13541.4|13535.4|13539|13533|13542.7|13538.6|13537.5|13531.5|230
1627654200000|2021-07-30 14:10:00|13539.2|13533.2|13540.7|13534.7|13541.2|13536.8|13537.9|13532.6|239
1627654500000|2021-07-30 14:15:00|13540.8|13534.8|13543.8|13540.8|13545.3|13540.9|13539.3|13534.8|345
1627654800000|2021-07-30 14:20:00|13543.6|13540.6|13541.6|13535.6|13545.1|13540.6|13540.4|13535.4|242
1627655100000|2021-07-30 14:25:00|13541.7|13535.7|13541.3|13538.3|13542.6|13538.3|13540.2|13535.5|183
1627655400000|2021-07-30 14:30:00|13541.2|13538.2|13542.7|13539.7|13544|13539.9|13540.3|13535.9|252
1627655700000|2021-07-30 14:35:00|13542.8|13539.8|13542|13539|13544.4|13539.9|13541.9|13537.5|134
1627656000000|2021-07-30 14:40:00|13542.1|13539.1|13542.3|13536.3|13544.3|13539.8|13539.1|13534.6|255
1627656300000|2021-07-30 14:45:00|13542.2|13536.2|13541.9|13538.9|13543.6|13539.5|13539|13534.6|289
1627656600000|2021-07-30 14:50:00|13541.8|13538.8|13537.7|13534.7|13543.1|13538.9|13536.6|13532.1|206
1627656900000|2021-07-30 14:55:00|13538.5|13535.5|13543.6|13540.6|13545.8|13541.5|13538.5|13534.7|408
1627657200000|2021-07-30 15:00:00|13543.7|13540.7|13541|13535|13546.6|13542.4|13541|13535|361
1627657500000|2021-07-30 15:05:00|13540.9|13534.9|13540.1|13537.1|13544.6|13538.6|13539.9|13534.9|262
1627657800000|2021-07-30 15:10:00|13540|13537|13542.2|13539.2|13546|13541.3|13540|13535.7|198
1627658100000|2021-07-30 15:15:00|13542.3|13539.3|13542.2|13539.2|13544.4|13539.7|13541.8|13537.6|151
1627658400000|2021-07-30 15:20:00|13542.3|13539.3|13541.2|13535.2|13543.9|13539.3|13539.9|13534.2|209
1627658700000|2021-07-30 15:25:00|13541.1|13535.1|13544.8|13538.8|13545.6|13539.6|13541|13535|186
1627659000000|2021-07-30 15:30:00|13544.7|13538.7|13548.9|13542.9|13549.2|13544.1|13542.2|13537.7|273
1627659300000|2021-07-30 15:35:00|13548.8|13542.8|13548.1|13542.1|13549.2|13544.1|13545.5|13540.9|285
1627659600000|2021-07-30 15:40:00|13548|13542|13545.8|13539.8|13548.1|13543.7|13544.3|13539.7|247
1627659900000|2021-07-30 15:45:00|13545.9|13539.9|13544.6|13538.6|13547.1|13541.9|13543.5|13538.3|262
1627660200000|2021-07-30 15:50:00|13544.7|13538.7|13543|13537|13544.7|13538.7|13542.5|13536.5|337
1627660500000|2021-07-30 15:55:00|13543.1|13537.1|13542.7|13536.7|13543.7|13539.2|13540.3|13535.5|254
1627660800000|2021-07-30 16:00:00|13542.6|13536.6|13543.9|13537.9|13544|13539.3|13541.7|13535.7|305
1627661100000|2021-07-30 16:05:00|13544|13538|13541.8|13535.8|13544.4|13539.9|13540|13535.5|259
1627661400000|2021-07-30 16:10:00|13541.7|13535.7|13540.9|13537.9|13542.6|13538|13539.7|13535|186
1627661700000|2021-07-30 16:15:00|13541|13538|13542.6|13539.6|13544.2|13539.7|13539.9|13535.3|232
1627662000000|2021-07-30 16:20:00|13542.7|13539.7|13541.9|13538.9|13545.7|13541.3|13541.4|13537|246
1627662300000|2021-07-30 16:25:00|13542|13539|13543.3|13540.3|13544.8|13540.3|13541.1|13536.6|175
1627662600000|2021-07-30 16:30:00|13543.4|13540.4|13543.2|13540.2|13544.9|13540.6|13542.4|13537.9|147
1627662900000|2021-07-30 16:35:00|13543.3|13540.3|13542.3|13539.3|13544.9|13540.5|13542|13538.6|108
1627663200000|2021-07-30 16:40:00|13542.2|13539.2|13544.3|13541.3|13545.9|13541.5|13542.2|13538.1|134
1627663500000|2021-07-30 16:45:00|13544.2|13541.2|13542.5|13539.5|13545.7|13541.2|13542.2|13539.2|90
1627663800000|2021-07-30 16:50:00|13544.1|13538.1|13543.9|13540.9|13545.8|13541.3|13542.3|13538|129
1627664100000|2021-07-30 16:55:00|13544|13541|13545.5|13539.5|13546.6|13542|13542.9|13538.4|176
1627664400000|2021-07-30 17:00:00|13545.4|13539.4|13546.7|13543.7|13550|13545.5|13545.4|13539.4|267
1627664700000|2021-07-30 17:05:00|13548.2|13542.2|13545.3|13542.3|13548.2|13543.7|13545.3|13540.9|154
1627665000000|2021-07-30 17:10:00|13546.8|13540.8|13544.2|13541.2|13547|13542.4|13544.2|13539.7|149
1627665300000|2021-07-30 17:15:00|13545.7|13539.7|13547.7|13541.7|13548.3|13543.8|13544.2|13539.7|158
1627665600000|2021-07-30 17:20:00|13546.3|13543.3|13546.3|13543.3|13548.5|13543.9|13545.7|13540.7|151
1627665900000|2021-07-30 17:25:00|13546.4|13543.4|13547|13544|13548.6|13544.1|13546.3|13541.8|94
1627666200000|2021-07-30 17:30:00|13547.1|13544.1|13546.7|13543.7|13549.5|13545|13546.7|13542.9|103
1627666500000|2021-07-30 17:35:00|13546.8|13543.8|13545.8|13542.8|13549.1|13544.6|13545.8|13541.8|109
1627666800000|2021-07-30 17:40:00|13545.9|13542.9|13546.9|13543.9|13548.8|13544.2|13544.7|13540.3|139
1627667100000|2021-07-30 17:45:00|13546.8|13543.8|13548.9|13545.9|13550.2|13546.1|13546.7|13543.1|121
1627667400000|2021-07-30 17:50:00|13548.8|13545.8|13549|13543|13550.2|13545.9|13547.3|13542.7|125
1627667700000|2021-07-30 17:55:00|13549.1|13543.1|13552|13546|13552.5|13547.8|13547.5|13542.9|213
1627668000000|2021-07-30 18:00:00|13552.1|13546.1|13551.2|13545.2|13553.4|13548.4|13549.2|13544.6|211
1627668300000|2021-07-30 18:05:00|13551.3|13545.3|13550.4|13547.4|13552.2|13547.6|13549.6|13545.1|146
1627668600000|2021-07-30 18:10:00|13550.5|13547.5|13552.1|13549.1|13553.6|13549.2|13550.4|13546|128
1627668900000|2021-07-30 18:15:00|13552|13549|13553|13550|13554.5|13550.1|13551.8|13547.5|105
1627669200000|2021-07-30 18:20:00|13553.1|13550.1|13553.2|13547.2|13554.2|13550.1|13551.7|13547.2|112
1627669500000|2021-07-30 18:25:00|13553.3|13547.3|13554|13551|13555.4|13551|13551.4|13547|155
1627669800000|2021-07-30 18:30:00|13554.8|13551.8|13556.6|13550.6|13557.3|13552.8|13553.4|13549.1|197
1627670100000|2021-07-30 18:35:00|13556.5|13550.5|13557.9|13551.9|13559.2|13554.8|13555|13550.5|196
1627670400000|2021-07-30 18:40:00|13557.8|13551.8|13557|13551|13558.7|13553.1|13554.8|13550.4|190
1627670700000|2021-07-30 18:45:00|13556.9|13550.9|13553.4|13550.4|13557|13552.5|13553.3|13548.7|134
1627671000000|2021-07-30 18:50:00|13553.3|13550.3|13553|13550|13555.4|13550.8|13552.7|13548.9|145
1627671300000|2021-07-30 18:55:00|13554.4|13548.4|13556.4|13550.4|13557.6|13553.5|13553.1|13548.4|243
1627671600000|2021-07-30 19:00:00|13556.5|13550.5|13557.2|13551.2|13557.9|13552.5|13553.4|13548.8|266
1627671900000|2021-07-30 19:05:00|13557.1|13551.1|13555.6|13549.6|13557.8|13552.9|13554.2|13549.4|178
1627672200000|2021-07-30 19:10:00|13555.7|13549.7|13556.9|13550.9|13557.1|13551.7|13553.4|13548.8|185
1627672500000|2021-07-30 19:15:00|13556.8|13550.8|13556.1|13550.1|13557.9|13552.5|13554.4|13549.6|179
1627672800000|2021-07-30 19:20:00|13556.2|13550.2|13556.1|13550.1|13556.5|13551.1|13553.7|13548.9|229
1627673100000|2021-07-30 19:25:00|13555.9|13549.9|13554.5|13548.5|13556|13550|13551.7|13546.8|171
1627673400000|2021-07-30 19:30:00|13554.6|13548.6|13553.9|13547.9|13556|13551.5|13552.5|13547.8|169
1627673700000|2021-07-30 19:35:00|13553.8|13547.8|13554.4|13548.4|13554.7|13550|13553|13547.7|167
1627674000000|2021-07-30 19:40:00|13554.5|13548.5|13554.1|13548.1|13555.7|13549.8|13552.8|13547.8|183
1627674300000|2021-07-30 19:45:00|13554.3|13548.3|13552.2|13546.2|13554.3|13548.3|13551.7|13545.7|183
1627674600000|2021-07-30 19:50:00|13552.3|13546.3|13553.2|13547.2|13553.4|13547.4|13552.1|13546.1|216
1627674900000|2021-07-30 19:55:00|13553.1|13547.1|13552.4|13546.4|13553.4|13547.4|13549.3|13543.3|358
1627675200000|2021-07-30 20:00:00|13552.2|13546.2|13552.6|13546.6|13553|13547|13552.1|13546.1|150
1627675500000|2021-07-30 20:05:00|13552.5|13546.5|13548.7|13542.7|13553|13547|13548.6|13542.6|126
1627675800000|2021-07-30 20:10:00|13548.6|13542.6|13549.1|13543.1|13549.4|13543.4|13548.6|13542.6|78
1627676100000|2021-07-30 20:15:00|13549|13543|13550.2|13544.2|13550.2|13544.2|13548.8|13542.8|70
1627676400000|2021-07-30 20:20:00|13550|13544|13555.8|13549.8|13556.2|13550.2|13549.6|13543.6|206
1627676700000|2021-07-30 20:25:00|13555.9|13549.9|13553.8|13547.8|13555.9|13549.9|13553.8|13547.8|117
1627677000000|2021-07-30 20:30:00|13553.7|13547.7|13554|13548|13554.9|13548.9|13553.7|13547.7|106
1627677300000|2021-07-30 20:35:00|13554.1|13548.1|13550.7|13544.7|13554.5|13548.5|13549.6|13543.6|118
1627677600000|2021-07-30 20:40:00|13550.6|13544.6|13548.1|13541.9|13551.3|13544.6|13545.1|13537|231
1627677900000|2021-07-30 20:45:00|13548.3|13541.7|13549.2|13540.4|13552.8|13542.5|13547.5|13537.8|171
1627678200000|2021-07-30 20:50:00|13548.9|13540.8|13544.6|13538.6|13550.8|13541.6|13543.1|13532.7|230
1627678500000|2021-07-30 20:55:00|13545|13539|13551.2|13536.2|13551.7|13539.8|13543.1|13533.2|384
1627848000000|2021-08-01 20:00:00|13555|13534|13550.5|13529.5|13555|13534|13550.5|13529.5|2
1627851600000|2021-08-01 21:00:00|13551.3|13530.3|13550.6|13529.6|13555.1|13534.1|13542.8|13521.8|29
1627851900000|2021-08-01 21:05:00|13549.7|13528.7|13552.9|13531.9|13553.4|13532.4|13542.7|13521.7|64
1627852200000|2021-08-01 21:10:00|13553|13532|13550.9|13529.9|13553.1|13532.1|13545.2|13524.2|89
1627852500000|2021-08-01 21:15:00|13551|13530|13552.6|13531.6|13552.6|13531.6|13550.5|13529.5|51
1627852800000|2021-08-01 21:20:00|13550.9|13529.9|13551.9|13530.9|13552.6|13531.6|13550.7|13529.7|66
1627853100000|2021-08-01 21:25:00|13552.5|13531.5|13552.2|13531.2|13552.5|13531.5|13550.8|13529.8|70
1627853400000|2021-08-01 21:30:00|13550.9|13529.9|13550.7|13529.7|13551|13530|13549.4|13528.4|81
1627853700000|2021-08-01 21:35:00|13550.8|13529.8|13549.8|13528.8|13551.1|13530.1|13548.7|13527.7|77
1627854000000|2021-08-01 21:40:00|13549.5|13528.5|13549.2|13528.2|13550.7|13529.7|13549|13528|61
1627854300000|2021-08-01 21:45:00|13549.1|13528.1|13549.6|13528.6|13550.6|13529.6|13549|13528|61
1627854600000|2021-08-01 21:50:00|13550.2|13529.2|13548.9|13527.9|13550.8|13529.8|13548.7|13527.7|61
1627854900000|2021-08-01 21:55:00|13548.7|13527.7|13546.4|13531.4|13550.6|13532.3|13545.9|13527.5|71
1627855200000|2021-08-01 22:00:00|13547.2|13532.2|13550.4|13538.8|13553.5|13541.9|13543|13528|234
1627855500000|2021-08-01 22:05:00|13549.7|13540.3|13550.2|13540.6|13552.9|13542.1|13549.2|13538.1|142
1627855800000|2021-08-01 22:10:00|13550.6|13539.9|13549.6|13542.1|13551.5|13542.1|13549.4|13538.6|122
1627856100000|2021-08-01 22:15:00|13549.8|13541.8|13549.5|13541.3|13551.4|13542.2|13549.4|13538.9|141
1627856400000|2021-08-01 22:20:00|13549.7|13540.9|13549.8|13541.3|13552.1|13542.1|13549.4|13539|123
1627856700000|2021-08-01 22:25:00|13550|13541|13550.7|13541.8|13551.7|13543.6|13549|13540.2|117
1627857000000|2021-08-01 22:30:00|13550|13542.7|13550.3|13543|13552.3|13543.8|13549.4|13539.7|98
1627857300000|2021-08-01 22:35:00|13550.1|13543.2|13550.3|13544.3|13552.2|13544.4|13550.1|13541.2|105
1627857600000|2021-08-01 22:40:00|13550.1|13544.1|13551.1|13542.4|13551.4|13544.4|13549.9|13541.4|99
1627857900000|2021-08-01 22:45:00|13550.9|13542.3|13549.4|13543.4|13550.9|13544.4|13546.4|13540.4|136
1627858200000|2021-08-01 22:50:00|13549.8|13543.8|13550.3|13544.3|13550.8|13544.5|13549.4|13543.2|76
1627858500000|2021-08-01 22:55:00|13549.8|13543.8|13550.8|13544.8|13551.6|13545.2|13549.6|13543.3|88
1627858800000|2021-08-01 23:00:00|13550.9|13544.9|13551.8|13545.8|13551.9|13545.9|13550.4|13544.4|131
1627859100000|2021-08-01 23:05:00|13551.9|13545.9|13550.5|13544.5|13552.2|13546.2|13550.2|13544.2|120
1627859400000|2021-08-01 23:10:00|13550.8|13544.8|13548.9|13542.9|13551.2|13545.2|13548.9|13542.9|151
1627859700000|2021-08-01 23:15:00|13548.8|13542.8|13549.4|13543.4|13549.5|13543.5|13548.8|13542.8|80
1627860000000|2021-08-01 23:20:00|13549.3|13543.3|13549.4|13543.4|13550.2|13544.2|13549.2|13543.2|103
1627860300000|2021-08-01 23:25:00|13549.3|13543.3|13548.9|13542.9|13549.5|13543.5|13548.4|13542.4|100
1627860600000|2021-08-01 23:30:00|13548.8|13542.8|13548.5|13542.5|13551.8|13545.8|13548.2|13542.2|149
1627860900000|2021-08-01 23:35:00|13548.4|13542.4|13548.3|13542.3|13549.9|13545.3|13546.6|13542|130
1627861200000|2021-08-01 23:40:00|13548.4|13542.4|13548.6|13542.6|13548.9|13544.4|13547.2|13542.1|104
1627861500000|2021-08-01 23:45:00|13548.5|13542.5|13547.9|13544.9|13550.3|13545.2|13547|13542.5|184
1627861800000|2021-08-01 23:50:00|13547.8|13544.8|13549.5|13543.5|13550.2|13544.9|13547.8|13542.3|160
1627862100000|2021-08-01 23:55:00|13549.6|13543.6|13549.8|13543.8|13551.2|13545.2|13548.4|13542.4|238
1627862400000|2021-08-02 00:00:00|13549.7|13543.7|13547.9|13544.9|13551.7|13547.1|13546.5|13542.2|366
1627862700000|2021-08-02 00:05:00|13547.8|13544.8|13548|13545|13553.3|13549|13546.3|13542.1|313
1627863000000|2021-08-02 00:10:00|13547.9|13544.9|13548.4|13542.4|13549.8|13545.7|13545.6|13541.4|272
1627863300000|2021-08-02 00:15:00|13548.3|13542.3|13546|13543|13548.4|13543.8|13543.7|13539.1|248
1627863600000|2021-08-02 00:20:00|13545.9|13542.9|13547.4|13544.4|13549|13544.6|13545.8|13540.9|189
1627863900000|2021-08-02 00:25:00|13547.3|13544.3|13547.1|13544.1|13550.1|13545.7|13546.8|13542.2|139
1627864200000|2021-08-02 00:30:00|13547|13544|13547.8|13541.8|13551.4|13547|13546.4|13541.8|198
1627864500000|2021-08-02 00:35:00|13547.7|13541.7|13545.1|13542.1|13548.5|13544|13544.5|13540|188
1627864800000|2021-08-02 00:40:00|13545.2|13542.2|13546.5|13540.5|13546.9|13542.4|13544.2|13539.9|132
1627865100000|2021-08-02 00:45:00|13546.4|13540.4|13545.6|13542.6|13547.9|13543.5|13543.5|13539.4|256
1627865400000|2021-08-02 00:50:00|13545.4|13542.4|13541.8|13538.8|13547|13542.6|13540.4|13535.9|324
1627865700000|2021-08-02 00:55:00|13543.5|13537.5|13541.8|13538.8|13544.9|13540.8|13541.4|13537.5|219
1627866000000|2021-08-02 01:00:00|13541.5|13538.5|13544.7|13538.7|13545.9|13541.7|13540.3|13536.3|317
1627866300000|2021-08-02 01:05:00|13544.8|13538.8|13543.7|13540.7|13545.5|13542.1|13540.9|13536.9|255
1627866600000|2021-08-02 01:10:00|13543.5|13540.5|13543|13537|13547.2|13542.8|13541.5|13536.9|285
1627866900000|2021-08-02 01:15:00|13543.1|13537.1|13543.4|13540.4|13546.8|13542.4|13541.5|13536.9|354
1627867200000|2021-08-02 01:20:00|13543.5|13540.5|13546.4|13543.4|13548.6|13544.6|13543.2|13539.6|248
1627867500000|2021-08-02 01:25:00|13546.5|13543.5|13545.4|13542.4|13547.9|13543.9|13542.8|13538.4|268
1627867800000|2021-08-02 01:30:00|13545.5|13542.5|13546.7|13543.7|13549.9|13545.8|13545.2|13541.2|303
1627868100000|2021-08-02 01:35:00|13546.5|13543.5|13549.3|13546.3|13549.9|13546.5|13546.2|13542.1|274
1627868400000|2021-08-02 01:40:00|13549.2|13546.2|13547|13544|13550.6|13546.3|13545.8|13541.1|230
1627868700000|2021-08-02 01:45:00|13547.1|13544.1|13547.4|13544.4|13550.8|13546.5|13546.8|13542.4|286
1627869000000|2021-08-02 01:50:00|13547.5|13544.5|13550.4|13547.4|13551|13547.5|13547.5|13543.3|288
1627869300000|2021-08-02 01:55:00|13550.3|13547.3|13546.1|13543.1|13551.6|13547.5|13544.1|13540|262
1627869600000|2021-08-02 02:00:00|13546|13543|13551.5|13545.5|13551.8|13547.3|13546|13542.4|310
1627869900000|2021-08-02 02:05:00|13551.6|13545.6|13550.8|13547.8|13553.2|13548.7|13548.4|13544|270
1627870200000|2021-08-02 02:10:00|13550.7|13547.7|13549.3|13546.3|13552.2|13548.2|13548|13544.6|283
1627870500000|2021-08-02 02:15:00|13549.2|13546.2|13549.9|13546.9|13552.2|13548.4|13548.7|13545.4|247
1627870800000|2021-08-02 02:20:00|13549.7|13546.7|13543.9|13540.9|13551.3|13546.8|13543.9|13540.9|229
1627871100000|2021-08-02 02:25:00|13544|13541|13543.2|13540.2|13546.6|13542.2|13543.2|13540.2|164
1627871400000|2021-08-02 02:30:00|13543.1|13540.1|13544.2|13541.2|13545.7|13541.9|13541.7|13538.2|279
1627871700000|2021-08-02 02:35:00|13544.4|13541.4|13543.3|13540.3|13544.8|13541.6|13540.5|13537|233
1627872000000|2021-08-02 02:40:00|13543.2|13540.2|13544.2|13541.2|13545.9|13541.7|13542.2|13538.2|226
1627872300000|2021-08-02 02:45:00|13543.7|13540.7|13542.3|13536.3|13545.1|13540.7|13540|13536.3|230
1627872600000|2021-08-02 02:50:00|13542.1|13536.1|13541|13538|13543|13539.6|13540.1|13535.7|163
1627872900000|2021-08-02 02:55:00|13540.9|13537.9|13540.6|13537.6|13542.6|13538.9|13539|13536|177
1627873200000|2021-08-02 03:00:00|13540.7|13537.7|13538.9|13535.9|13543.5|13539.2|13538.5|13534.4|210
1627873500000|2021-08-02 03:05:00|13538.8|13535.8|13538.5|13535.5|13541.6|13537.4|13538.3|13533.8|176
1627873800000|2021-08-02 03:10:00|13538.4|13535.4|13539.5|13536.5|13541.7|13537.4|13538.3|13534.4|166
1627874100000|2021-08-02 03:15:00|13539.4|13536.4|13538.3|13535.3|13540.8|13536.6|13538.2|13533.7|188
1627874400000|2021-08-02 03:20:00|13538.2|13535.2|13538.1|13535.1|13541.2|13536.6|13537.9|13533.8|145
1627874700000|2021-08-02 03:25:00|13538.2|13535.2|13538.2|13535.2|13540.1|13535.6|13537.6|13533.5|127
1627875000000|2021-08-02 03:30:00|13538.1|13535.1|13538.4|13535.4|13540|13535.6|13537.6|13533.3|109
1627875300000|2021-08-02 03:35:00|13538.5|13535.5|13535.3|13532.3|13539.8|13535.8|13535.3|13532.3|126
1627875600000|2021-08-02 03:40:00|13535.4|13532.4|13535.6|13532.6|13538.5|13534.6|13534.8|13530.5|199
1627875900000|2021-08-02 03:45:00|13535.5|13532.5|13537.4|13534.4|13539.6|13535.8|13535.3|13532.3|147
1627876200000|2021-08-02 03:50:00|13537.3|13534.3|13535.5|13532.5|13539.7|13535.1|13535.4|13531.1|205
1627876500000|2021-08-02 03:55:00|13535.4|13532.4|13535.3|13532.3|13537.7|13533.5|13534.9|13530.6|116
1627876800000|2021-08-02 04:00:00|13535.2|13532.2|13533.1|13530.1|13535.5|13532.5|13533|13530|121
1627877100000|2021-08-02 04:05:00|13533|13530|13532.2|13529.2|13533.9|13530.5|13531.9|13527.8|119
1627877400000|2021-08-02 04:10:00|13532.1|13529.1|13533.1|13527.1|13533.3|13529.1|13529.3|13524.8|207
1627877700000|2021-08-02 04:15:00|13533|13527|13528.6|13525.6|13533.4|13528.7|13528.3|13523.9|228
1627878000000|2021-08-02 04:20:00|13528.5|13525.5|13529.1|13526.1|13531.5|13527.1|13528.1|13524.5|171
1627878300000|2021-08-02 04:25:00|13529|13526|13531.3|13528.3|13533.5|13529.1|13529|13524.8|192
1627878600000|2021-08-02 04:30:00|13531.4|13528.4|13533|13530|13533.5|13530.1|13530.5|13525.9|149
1627878900000|2021-08-02 04:35:00|13533.1|13530.1|13533.1|13530.1|13534.4|13530.3|13532.2|13528.1|84
1627879200000|2021-08-02 04:40:00|13533|13530|13532.1|13529.1|13535.2|13531.2|13532.1|13528|170
1627879500000|2021-08-02 04:45:00|13532.2|13529.2|13530.5|13527.5|13533.4|13529.2|13530.1|13526.4|136
1627879800000|2021-08-02 04:50:00|13530.6|13527.6|13533.6|13527.6|13534.5|13530|13530.4|13527.3|129
1627880100000|2021-08-02 04:55:00|13532.4|13529.4|13535.8|13529.8|13536|13531.6|13532.4|13527.9|147
1627880400000|2021-08-02 05:00:00|13534.3|13531.3|13535|13532|13536.9|13532.4|13533.9|13529.3|236
1627880700000|2021-08-02 05:05:00|13534.9|13531.9|13537.9|13534.9|13539.7|13535.4|13534.9|13530.9|176
1627881000000|2021-08-02 05:10:00|13539.4|13533.4|13535.8|13532.8|13539.6|13535|13535.4|13532.2|152
1627881300000|2021-08-02 05:15:00|13536|13533|13539.7|13533.7|13539.8|13535.3|13536|13531.6|159
1627881600000|2021-08-02 05:20:00|13539.8|13533.8|13533.4|13530.4|13539.8|13534.9|13533.2|13529.2|212
1627881900000|2021-08-02 05:25:00|13533.3|13530.3|13534.3|13528.3|13535.4|13531|13532.6|13528|188
1627882200000|2021-08-02 05:30:00|13534.4|13528.4|13532|13529|13534.9|13530.5|13531.4|13527.1|158
1627882500000|2021-08-02 05:35:00|13532.1|13529.1|13531.9|13528.9|13533.5|13529.1|13531.1|13526.5|99
1627882800000|2021-08-02 05:40:00|13531.8|13528.8|13531.7|13528.7|13533.5|13529|13531.6|13527.2|100
1627883100000|2021-08-02 05:45:00|13531.8|13528.8|13531.5|13528.5|13533.5|13529|13530.1|13525.8|139
1627883400000|2021-08-02 05:50:00|13531.6|13528.6|13534.2|13531.2|13534.8|13531.2|13531.1|13526.5|156
1627883700000|2021-08-02 05:55:00|13534.3|13531.3|13537.3|13531.3|13537.4|13532.9|13533.2|13528.8|171
1627884000000|2021-08-02 06:00:00|13537.2|13531.2|13538.4|13532.4|13540|13535.4|13535.7|13531.1|163
1627884300000|2021-08-02 06:05:00|13538.3|13532.3|13532.7|13529.7|13538.3|13533.5|13532.3|13528.1|229
1627884600000|2021-08-02 06:10:00|13532.6|13529.6|13534.4|13531.4|13536.2|13531.7|13532.4|13528|214
1627884900000|2021-08-02 06:15:00|13534.3|13531.3|13531.6|13528.6|13536.8|13532.1|13531.2|13526.7|236
1627885200000|2021-08-02 06:20:00|13531.7|13528.7|13531.8|13528.8|13534|13529.6|13531.2|13527.1|234
1627885500000|2021-08-02 06:25:00|13531.6|13528.6|13532.2|13529.2|13535.3|13531.3|13531.6|13527.3|207
1627885800000|2021-08-02 06:30:00|13532.1|13529.1|13531.4|13528.4|13533.6|13529.2|13530.9|13527|179
1627886100000|2021-08-02 06:35:00|13531.5|13528.5|13533.1|13530.1|13534.2|13531.2|13531.4|13528.4|179
1627886400000|2021-08-02 06:40:00|13533|13530|13533.1|13530.1|13535.5|13531.3|13532.9|13528.9|168
1627886700000|2021-08-02 06:45:00|13533|13530|13533.2|13530.2|13533.6|13530.6|13533|13530|112
1627887000000|2021-08-02 06:50:00|13533.1|13530.1|13533.8|13530.8|13534.2|13531.2|13533.1|13530.1|138
1627887300000|2021-08-02 06:55:00|13533.7|13530.7|13531.1|13528.1|13534.1|13530.8|13529.7|13526.7|317
1627887600000|2021-08-02 07:00:00|13531.2|13528.2|13528.3|13525.3|13533.5|13529.2|13527.1|13522.9|353
1627887900000|2021-08-02 07:05:00|13528.2|13525.2|13528.9|13525.9|13532.5|13527.9|13527.6|13523.8|234
1627888200000|2021-08-02 07:10:00|13528.8|13525.8|13530.3|13527.3|13531.2|13528|13528.1|13524.9|236
1627888500000|2021-08-02 07:15:00|13530.4|13527.4|13531.1|13528.1|13532|13528.3|13529.9|13526|203
1627888800000|2021-08-02 07:20:00|13531|13528|13528.9|13525.9|13531.9|13528.9|13528.5|13525.5|163
1627889100000|2021-08-02 07:25:00|13529|13526|13527.8|13524.8|13531.4|13527|13527.6|13523.2|152
1627889400000|2021-08-02 07:30:00|13527.7|13524.7|13525.4|13522.4|13529.3|13525|13524.9|13520.8|139
1627889700000|2021-08-02 07:35:00|13525.5|13522.5|13525.4|13522.4|13528|13523.8|13525|13521.1|216
1627890000000|2021-08-02 07:40:00|13525.3|13522.3|13526|13523|13527.2|13523.1|13525|13520.8|136
1627890300000|2021-08-02 07:45:00|13525.9|13522.9|13525.5|13522.5|13527.3|13523.3|13525.1|13520.9|176
1627890600000|2021-08-02 07:50:00|13525.4|13522.4|13522.5|13519.5|13526.1|13522.5|13522|13518.7|239
1627890900000|2021-08-02 07:55:00|13522.6|13519.6|13523.7|13520.7|13524.8|13521.4|13522|13518.6|247
1627891200000|2021-08-02 08:00:00|13523.6|13520.6|13523|13520|13524.5|13521.5|13522.9|13519.9|190
1627891500000|2021-08-02 08:05:00|13522.9|13519.9|13522.3|13519.3|13522.9|13519.9|13520.4|13517.4|180
1627891800000|2021-08-02 08:10:00|13522.2|13519.2|13523.2|13520.2|13523.5|13520.4|13521.5|13517.5|174
1627892100000|2021-08-02 08:15:00|13523.3|13520.3|13521|13518|13523.4|13520.4|13520.3|13517.3|210
1627892400000|2021-08-02 08:20:00|13520.9|13517.9|13521.2|13518.2|13521.8|13518.8|13519.2|13515.3|211
1627892700000|2021-08-02 08:25:00|13521.3|13518.3|13521.1|13518.1|13522.1|13519.1|13520.9|13517.9|107
1627893000000|2021-08-02 08:30:00|13521|13518|13520.2|13517.2|13521.2|13518.2|13518.5|13515.5|146
1627893300000|2021-08-02 08:35:00|13520.3|13517.3|13521.8|13518.8|13522.2|13519.1|13520.3|13516|167
1627893600000|2021-08-02 08:40:00|13522|13519|13521.9|13518.9|13522.3|13519.3|13521.2|13518.2|191
1627893900000|2021-08-02 08:45:00|13522|13519|13525|13522|13527.3|13522.8|13521.7|13518.2|179
1627894200000|2021-08-02 08:50:00|13524.9|13521.9|13524.7|13521.7|13526.3|13522|13523.9|13519.9|123
1627894500000|2021-08-02 08:55:00|13524.6|13521.6|13521.3|13518.3|13525.7|13521.9|13521.3|13518.3|167
1627894800000|2021-08-02 09:00:00|13521|13518|13522.5|13519.5|13525|13520.6|13520.9|13517.5|189
1627895100000|2021-08-02 09:05:00|13522.6|13519.6|13521|13518|13524.5|13519.9|13520.8|13516.6|158
1627895400000|2021-08-02 09:10:00|13520.9|13517.9|13522.8|13519.8|13525.7|13521.4|13520.9|13517.2|166
1627895700000|2021-08-02 09:15:00|13522.7|13519.7|13520.9|13517.9|13522.9|13519.9|13520.3|13517.3|138
1627896000000|2021-08-02 09:20:00|13521|13518|13521.2|13518.2|13523.5|13519.1|13520.9|13516.9|117
1627896300000|2021-08-02 09:25:00|13521.1|13518.1|13521.7|13518.7|13524|13519.9|13520.5|13517.2|196
1627896600000|2021-08-02 09:30:00|13521.6|13518.6|13522.8|13519.8|13523.2|13520.2|13520.8|13517.8|137
1627896900000|2021-08-02 09:35:00|13522.9|13519.9|13521.1|13518.1|13523|13520|13520.9|13517.9|131
1627897200000|2021-08-02 09:40:00|13521|13518|13521|13518|13521.9|13518.9|13520.9|13517.9|147
1627897500000|2021-08-02 09:45:00|13521.1|13518.1|13520.5|13517.5|13522.2|13519.2|13519.9|13516.9|147
1627897800000|2021-08-02 09:50:00|13520.4|13517.4|13517.3|13514.3|13520.6|13517.6|13517.1|13513.5|188
1627898100000|2021-08-02 09:55:00|13517.2|13514.2|13514.4|13511.4|13517.5|13514.5|13513.9|13509.6|218
1627898400000|2021-08-02 10:00:00|13514.3|13511.3|13512.7|13509.7|13514.5|13511.5|13512|13508.3|173
1627898700000|2021-08-02 10:05:00|13512.8|13509.8|13516.1|13510.1|13516.1|13511.9|13512.8|13509.3|116
1627899000000|2021-08-02 10:10:00|13516|13510|13517.6|13514.6|13519.2|13515|13514.1|13510|178
1627899300000|2021-08-02 10:15:00|13517.5|13514.5|13518.4|13512.4|13518.5|13514.7|13515.7|13511.2|189
1627899600000|2021-08-02 10:20:00|13518.5|13512.5|13519.5|13513.5|13519.7|13515.1|13517.3|13512.4|115
1627899900000|2021-08-02 10:25:00|13519.6|13513.6|13518.9|13515.9|13520.7|13516.1|13518|13513.3|118
1627900200000|2021-08-02 10:30:00|13518.8|13515.8|13519|13516|13520.2|13516.1|13517.4|13513.4|161
1627900500000|2021-08-02 10:35:00|13518.9|13515.9|13518.4|13515.4|13521.7|13516.8|13518|13514.6|150
1627900800000|2021-08-02 10:40:00|13518.5|13515.5|13518.5|13512.5|13519.4|13515.5|13516.5|13512.4|156
1627901100000|2021-08-02 10:45:00|13517.1|13514.1|13518.7|13515.7|13520.3|13517.3|13517.1|13514.1|161
1627901400000|2021-08-02 10:50:00|13518.8|13515.8|13519.5|13516.5|13520.8|13516.8|13518.3|13514.4|190
1627901700000|2021-08-02 10:55:00|13519.6|13516.6|13520|13517|13521.5|13517|13519.2|13515|170
1627902000000|2021-08-02 11:00:00|13520.1|13517.1|13522.1|13519.1|13523.9|13519.5|13519.9|13516.5|250
1627902300000|2021-08-02 11:05:00|13522.2|13519.2|13520.6|13517.6|13523.1|13520.1|13520.4|13517.4|253
1627902600000|2021-08-02 11:10:00|13520.7|13517.7|13521.2|13518.2|13521.6|13518.6|13520.5|13517.5|166
1627902900000|2021-08-02 11:15:00|13521.1|13518.1|13520.4|13517.4|13521.3|13518.3|13520.3|13517.3|182
1627903200000|2021-08-02 11:20:00|13520.5|13517.5|13520.4|13517.4|13520.8|13517.8|13520.2|13517.2|125
1627903500000|2021-08-02 11:25:00|13520.6|13517.6|13520.6|13517.6|13520.9|13517.9|13520.3|13517.3|164
1627903800000|2021-08-02 11:30:00|13520.5|13517.5|13521.5|13518.5|13522.9|13518.7|13520.4|13516.7|161
1627904100000|2021-08-02 11:35:00|13521.6|13518.6|13521.5|13518.5|13522.7|13518.7|13520.7|13516.6|141
1627904400000|2021-08-02 11:40:00|13521|13518|13523.6|13517.6|13523.7|13519.3|13520.9|13517.6|143
1627904700000|2021-08-02 11:45:00|13523.7|13517.7|13524.2|13521.2|13526.1|13521.6|13521.4|13517.6|216
1627905000000|2021-08-02 11:50:00|13524|13521|13521.8|13518.8|13528.3|13523.7|13521.6|13517.5|261
1627905300000|2021-08-02 11:55:00|13523.5|13517.5|13517.6|13514.6|13523.5|13518.9|13517.4|13512.9|318
1627905600000|2021-08-02 12:00:00|13517.7|13514.7|13519.1|13516.1|13522.3|13517.8|13517.7|13514|207
1627905900000|2021-08-02 12:05:00|13519|13516|13519.2|13516.2|13521.7|13517.5|13518.9|13514.4|115
1627906200000|2021-08-02 12:10:00|13519.3|13516.3|13522|13516|13523.3|13518.6|13519.3|13515.7|168
1627906500000|2021-08-02 12:15:00|13522.2|13516.2|13520.4|13517.4|13523|13518.5|13520.1|13516.2|168
1627906800000|2021-08-02 12:20:00|13520.5|13517.5|13523.3|13520.3|13525.9|13520.6|13520.3|13517.3|238
1627907100000|2021-08-02 12:25:00|13523.4|13520.4|13520.4|13517.4|13525.1|13520.9|13520|13517|230
1627907400000|2021-08-02 12:30:00|13520.5|13517.5|13519.5|13516.5|13523.6|13519|13519|13514.3|233
1627907700000|2021-08-02 12:35:00|13519.4|13516.4|13520.5|13517.5|13522.4|13518|13519.2|13514.5|187
1627908000000|2021-08-02 12:40:00|13520.6|13517.6|13519.6|13516.6|13522.4|13518.2|13519.4|13515|154
1627908300000|2021-08-02 12:45:00|13519.7|13516.7|13520.5|13517.5|13522.2|13517.8|13517.3|13513.2|252
1627908600000|2021-08-02 12:50:00|13520.6|13517.6|13526.3|13520.3|13526.7|13522.8|13519.7|13515.3|276
1627908900000|2021-08-02 12:55:00|13526.4|13520.4|13527.2|13524.2|13530|13525.7|13524|13519.6|310
1627909200000|2021-08-02 13:00:00|13527.3|13524.3|13526.1|13523.1|13528.9|13524.4|13525|13521.1|239
1627909500000|2021-08-02 13:05:00|13526|13523|13524.6|13521.6|13526.1|13523.1|13524.6|13521.6|210
1627909800000|2021-08-02 13:10:00|13524.3|13521.3|13524|13521|13524.5|13521.5|13522.7|13519.7|136
1627910100000|2021-08-02 13:15:00|13523.9|13520.9|13525|13522|13525.2|13522.2|13523.8|13520.8|123
1627910400000|2021-08-02 13:20:00|13524.9|13521.9|13523.9|13520.9|13524.9|13521.9|13523.4|13520.4|134
1627910700000|2021-08-02 13:25:00|13524|13521|13526.6|13523.6|13527.9|13523.8|13523.9|13520.9|169
1627911000000|2021-08-02 13:30:00|13526.5|13523.5|13520.4|13517.4|13529.1|13524.6|13520.4|13516.5|230
1627911300000|2021-08-02 13:35:00|13521.7|13515.7|13522.3|13519.3|13523.6|13519.4|13519.6|13515.1|221
1627911600000|2021-08-02 13:40:00|13522.4|13519.4|13523|13517|13524.6|13520.2|13520.9|13516.7|152
1627911900000|2021-08-02 13:45:00|13523.1|13517.1|13523|13520|13525.3|13520.7|13521.7|13517|99
1627912200000|2021-08-02 13:50:00|13523.1|13520.1|13525.2|13522.2|13525.9|13522.3|13522.6|13518.9|213
1627912500000|2021-08-02 13:55:00|13525.1|13522.1|13523.7|13517.7|13525.6|13522.2|13521.7|13517.4|182
1627912800000|2021-08-02 14:00:00|13523.6|13517.6|13519|13513|13524.2|13519.5|13517.5|13512.9|358
1627913100000|2021-08-02 14:05:00|13518.9|13512.9|13520.1|13517.1|13521.6|13517.2|13516.9|13512.5|288
1627913400000|2021-08-02 14:10:00|13520.2|13517.2|13517.5|13514.5|13521.5|13517.3|13517.4|13513.2|318
1627913700000|2021-08-02 14:15:00|13517.4|13514.4|13520|13514|13520.6|13515.9|13516.1|13511.7|344
1627914000000|2021-08-02 14:20:00|13520.1|13514.1|13522.7|13516.7|13523.7|13518.4|13517.6|13513|345
1627914300000|2021-08-02 14:25:00|13522.6|13516.6|13523.4|13517.4|13524.6|13520|13520|13516.1|318
1627914600000|2021-08-02 14:30:00|13521.8|13518.8|13519.4|13516.4|13522.1|13518.9|13518.8|13514.5|266
1627914900000|2021-08-02 14:35:00|13519.5|13516.5|13520.4|13514.4|13521.3|13516.9|13516|13511.7|281
1627915200000|2021-08-02 14:40:00|13518.9|13515.9|13521|13518|13524.3|13520|13518.9|13514.5|288
1627915500000|2021-08-02 14:45:00|13520.9|13517.9|13524.2|13518.2|13525.5|13521|13520.9|13516.5|300
1627915800000|2021-08-02 14:50:00|13522.7|13519.7|13526|13520|13527.3|13522.7|13522.7|13518|317
1627916100000|2021-08-02 14:55:00|13525.9|13519.9|13521.5|13518.5|13527.6|13523.1|13520.1|13515.6|352
1627916400000|2021-08-02 15:00:00|13521.4|13518.4|13519.1|13516.1|13523.1|13518.5|13517.9|13513.4|214
1627916700000|2021-08-02 15:05:00|13519.2|13516.2|13521.5|13518.5|13523.6|13518.9|13519|13514.5|178
1627917000000|2021-08-02 15:10:00|13521.4|13518.4|13520.3|13517.3|13523.6|13519|13520.3|13516.1|182
1627917300000|2021-08-02 15:15:00|13521.7|13515.7|13520.4|13517.4|13522.1|13517.7|13518.6|13513.8|244
1627917600000|2021-08-02 15:20:00|13520.5|13517.5|13525.9|13519.9|13527.1|13521.1|13520|13516|209
1627917900000|2021-08-02 15:25:00|13526|13520|13525.6|13522.6|13527.8|13523.3|13524.8|13519.9|153
1627918200000|2021-08-02 15:30:00|13525.5|13522.5|13525.6|13522.6|13528.8|13524.1|13524.5|13521.5|291
1627918500000|2021-08-02 15:35:00|13525.7|13522.7|13525.9|13522.9|13527.8|13523.5|13524.8|13520.7|176
1627918800000|2021-08-02 15:40:00|13525.8|13522.8|13528.7|13525.7|13530.1|13526.1|13525.7|13522.7|166
1627919100000|2021-08-02 15:45:00|13528.8|13525.8|13529|13526|13529.3|13526.3|13528.3|13525.3|150
1627919400000|2021-08-02 15:50:00|13528.9|13525.9|13528.6|13525.6|13530.3|13525.9|13527.9|13523.4|192
1627919700000|2021-08-02 15:55:00|13528.5|13525.5|13531.7|13528.7|13533.2|13528.7|13528.1|13525.1|246
1627920000000|2021-08-02 16:00:00|13531.8|13528.8|13534.1|13528.1|13536.1|13531.6|13531.5|13527.3|285
1627920300000|2021-08-02 16:05:00|13534|13528|13535.1|13532.1|13537.3|13532.8|13531.6|13527.1|334
1627920600000|2021-08-02 16:10:00|13535.2|13532.2|13533.6|13527.6|13537.3|13532.7|13532|13527.3|279
1627920900000|2021-08-02 16:15:00|13533.5|13527.5|13532.1|13529.1|13534.2|13529.8|13530.9|13526.4|264
1627921200000|2021-08-02 16:20:00|13532.2|13529.2|13532.3|13529.3|13533.4|13529.4|13531.2|13526.6|238
1627921500000|2021-08-02 16:25:00|13532.5|13529.5|13532.5|13529.5|13534.4|13529.9|13531.4|13527.9|179
1627921800000|2021-08-02 16:30:00|13532.4|13529.4|13529.7|13526.7|13533.9|13529.5|13529.4|13526|177
1627922100000|2021-08-02 16:35:00|13529.9|13526.9|13529.4|13526.4|13530.9|13527.1|13528.8|13524.7|113
1627922400000|2021-08-02 16:40:00|13529.3|13526.3|13529|13526|13531.1|13526.8|13528.3|13524.4|160
1627922700000|2021-08-02 16:45:00|13528.9|13525.9|13529.8|13526.8|13532|13527.5|13528.8|13525|149
1627923000000|2021-08-02 16:50:00|13529.9|13526.9|13532.3|13526.3|13532.5|13528|13529.8|13525.7|133
1627923300000|2021-08-02 16:55:00|13531|13528|13530.3|13527.3|13532.5|13528|13529.9|13525.7|190
1627923600000|2021-08-02 17:00:00|13530.2|13527.2|13534.1|13531.1|13535.6|13531.3|13529.6|13525.1|238
1627923900000|2021-08-02 17:05:00|13534|13531|13533.3|13530.3|13536.2|13531.8|13533.1|13528.6|171
1627924200000|2021-08-02 17:10:00|13533.4|13530.4|13532.5|13529.5|13535.3|13530.9|13532.2|13528.1|138
1627924500000|2021-08-02 17:15:00|13532.6|13529.6|13532.2|13529.2|13534.4|13530.1|13532.1|13528|150
1627924800000|2021-08-02 17:20:00|13532.4|13529.4|13532.6|13529.6|13534.2|13529.6|13531.4|13527.2|118
1627925100000|2021-08-02 17:25:00|13532.5|13529.5|13530.6|13527.6|13534.1|13530|13530.1|13526|124
1627925400000|2021-08-02 17:30:00|13530.5|13527.5|13531.4|13525.4|13532.9|13528.3|13529.9|13525.4|161
1627925700000|2021-08-02 17:35:00|13531.5|13525.5|13530.5|13527.5|13532.8|13528|13529.8|13525.4|236
1627926000000|2021-08-02 17:40:00|13530.4|13527.4|13532.5|13526.5|13532.6|13527.9|13530|13525.7|250
1627926300000|2021-08-02 17:45:00|13532.4|13526.4|13530.8|13527.8|13533|13528.4|13530.6|13525.9|190
1627926600000|2021-08-02 17:50:00|13530.9|13527.9|13531|13528|13532.8|13528.2|13530.4|13525.9|165
1627926900000|2021-08-02 17:55:00|13531.1|13528.1|13530.7|13527.7|13532.3|13528.2|13529.6|13525|202
1627927200000|2021-08-02 18:00:00|13530.8|13527.8|13532.1|13529.1|13534.2|13529.5|13530.7|13526.8|155
1627927500000|2021-08-02 18:05:00|13532.2|13529.2|13532|13529|13533.5|13529.4|13531.1|13526.8|187
1627927800000|2021-08-02 18:10:00|13531.9|13528.9|13533.1|13527.1|13533.6|13529|13531.2|13526.7|220
1627928100000|2021-08-02 18:15:00|13533.2|13527.2|13531.7|13528.7|13533.6|13529|13531.5|13527|152
1627928400000|2021-08-02 18:20:00|13531.8|13528.8|13533.8|13527.8|13534.1|13529.5|13531.6|13527|165
1627928700000|2021-08-02 18:25:00|13533.7|13527.7|13532.3|13529.3|13534.2|13529.6|13532.1|13527.6|153
1627929000000|2021-08-02 18:30:00|13532.2|13529.2|13531|13528|13533.9|13529.4|13530.9|13527.1|114
1627929300000|2021-08-02 18:35:00|13530.3|13527.3|13530.4|13527.4|13532|13527.7|13529.8|13525.7|130
1627929600000|2021-08-02 18:40:00|13531.9|13525.9|13532.5|13526.5|13532.7|13528.1|13530.2|13525.9|124
1627929900000|2021-08-02 18:45:00|13532.4|13526.4|13531.6|13528.6|13533.9|13528.7|13530.9|13526.3|153
1627930200000|2021-08-02 18:50:00|13531.5|13528.5|13531.1|13528.1|13533.1|13528.6|13530.7|13526.2|145
1627930500000|2021-08-02 18:55:00|13530.9|13527.9|13530.7|13524.7|13532.4|13527.9|13529.2|13524.7|139
1627930800000|2021-08-02 19:00:00|13529.1|13526.1|13529|13526|13531.4|13526.7|13528.5|13524|196
1627931100000|2021-08-02 19:05:00|13529.1|13526.1|13531.2|13525.2|13532.2|13527.5|13527.7|13523.2|224
1627931400000|2021-08-02 19:10:00|13529.6|13526.6|13532.1|13526.1|13532.3|13526.9|13529.5|13525|147
1627931700000|2021-08-02 19:15:00|13532.2|13526.2|13532.4|13526.4|13532.6|13527.6|13530.2|13525.6|197
1627932000000|2021-08-02 19:20:00|13532.3|13526.3|13534.2|13528.2|13534.5|13529.6|13530.9|13526.3|254
1627932300000|2021-08-02 19:25:00|13534.3|13528.3|13536.8|13530.8|13537.2|13532.5|13533.1|13528.2|198
1627932600000|2021-08-02 19:30:00|13536.7|13530.7|13536.3|13533.3|13538.1|13533.7|13535.3|13530.7|153
1627932900000|2021-08-02 19:35:00|13536.2|13533.2|13536.2|13533.2|13538.2|13533.9|13535.9|13531.5|149
1627933200000|2021-08-02 19:40:00|13536.1|13533.1|13536.5|13533.5|13538.3|13533.9|13536.1|13531.7|161
1627933500000|2021-08-02 19:45:00|13536.4|13533.4|13537.4|13534.4|13539|13534.5|13536.4|13531.8|158
1627933800000|2021-08-02 19:50:00|13538.8|13532.8|13537.8|13531.8|13539|13534.4|13536.3|13531.7|205
1627934100000|2021-08-02 19:55:00|13537.9|13531.9|13534.9|13528.9|13538.1|13533.4|13533.6|13528.5|214
1627934400000|2021-08-02 20:00:00|13534.7|13528.7|13535.1|13529.1|13536.9|13530.9|13534.7|13528.7|175
1627934700000|2021-08-02 20:05:00|13535.2|13529.2|13534.7|13528.7|13535.4|13529.4|13534.6|13528.6|86
1627935000000|2021-08-02 20:10:00|13534.8|13528.8|13534.8|13528.8|13535.3|13529.3|13534.4|13528.4|162
1627935300000|2021-08-02 20:15:00|13534.7|13528.7|13534.4|13528.4|13534.8|13528.8|13534.2|13528.2|93
1627935600000|2021-08-02 20:20:00|13534.5|13528.5|13534.9|13528.9|13535|13529|13533.7|13527.7|96
1627935900000|2021-08-02 20:25:00|13534.8|13528.8|13535.2|13529.2|13535.5|13529.5|13534.8|13528.8|109
1627936200000|2021-08-02 20:30:00|13535.4|13529.4|13535.7|13529.7|13535.8|13529.8|13535|13529|104
1627936500000|2021-08-02 20:35:00|13535.8|13529.8|13536|13530|13536.3|13530.3|13535.6|13529.6|85
1627936800000|2021-08-02 20:40:00|13535.9|13529.9|13535.5|13529.5|13536.2|13530.2|13535.5|13529.5|80
1627937100000|2021-08-02 20:45:00|13535.9|13529.9|13536.8|13530.8|13537.1|13531.1|13535.7|13529.7|118
1627937400000|2021-08-02 20:50:00|13536.6|13530.6|13535.7|13529.7|13537.8|13531.8|13535.1|13529.1|97
1627937700000|2021-08-02 20:55:00|13536.9|13530.9|13535.5|13529.5|13540.1|13533.5|13535.1|13529.1|243
1627938000000|2021-08-02 21:00:00|13536.9|13530.9|13536.8|13521.8|13537.4|13530.9|13533.6|13521.7|55
1627938300000|2021-08-02 21:05:00|13537.7|13522.7|13538.3|13523.3|13540.4|13525.4|13536|13521.3|102
1627938600000|2021-08-02 21:10:00|13539.3|13524.3|13537.3|13522.3|13540.9|13525.9|13536|13521|125
1627938900000|2021-08-02 21:15:00|13536.8|13521.8|13538.3|13523.3|13541.1|13526.1|13536.8|13521.8|81
1627939200000|2021-08-02 21:20:00|13538.4|13523.4|13538.1|13523.1|13540.1|13525.1|13536.6|13521.6|75
1627939500000|2021-08-02 21:25:00|13537|13522|13536.8|13521.8|13540.6|13525.6|13536.8|13521.8|88
1627939800000|2021-08-02 21:30:00|13536.3|13521.3|13537.8|13522.8|13540.2|13525.2|13536.2|13521.2|134
1627940100000|2021-08-02 21:35:00|13538.7|13523.7|13538.6|13523.6|13542|13527|13537.7|13522.7|120
1627940400000|2021-08-02 21:40:00|13538.7|13523.7|13538.3|13523.3|13540.8|13525.8|13537.8|13522.8|77
1627940700000|2021-08-02 21:45:00|13536.5|13522.3|13540.2|13525.2|13540.6|13525.6|13536.5|13522.2|90
1627941000000|2021-08-02 21:50:00|13539.4|13524.4|13538.4|13523.4|13541.7|13526.7|13537.4|13522.4|85
1627941300000|2021-08-02 21:55:00|13538.5|13523.5|13538.9|13523.9|13541.5|13526.5|13537.2|13522.2|79
1627941600000|2021-08-02 22:00:00|13538.4|13523.4|13534.9|13526.6|13539.8|13527.8|13533.9|13522.6|329
1627941900000|2021-08-02 22:05:00|13535.3|13527.2|13537.1|13529.9|13538.5|13530.2|13534.2|13526.6|194
1627942200000|2021-08-02 22:10:00|13537.6|13530.1|13537.2|13531.2|13540.4|13531.8|13536.8|13528.8|133
1627942500000|2021-08-02 22:15:00|13538.2|13530.9|13537.2|13531.2|13538.2|13531.7|13536.4|13530.3|90
1627942800000|2021-08-02 22:20:00|13537.1|13531.1|13536.7|13530.7|13537.9|13531.8|13536.5|13530.5|56
1627943100000|2021-08-02 22:25:00|13537.1|13531.1|13535.7|13529.7|13537.6|13531.6|13535.4|13529.4|97
1627943400000|2021-08-02 22:30:00|13535.8|13529.8|13535.6|13529.6|13537.7|13530.4|13535.5|13529.5|87
1627943700000|2021-08-02 22:35:00|13535.7|13529.7|13535.1|13529.1|13536.9|13530.8|13534.7|13528.7|88
1627944000000|2021-08-02 22:40:00|13535|13529|13535|13529|13536.1|13529.7|13534.2|13528.2|75
1627944300000|2021-08-02 22:45:00|13534.8|13528.8|13533.3|13527.3|13535.2|13529.1|13530.1|13524.1|142
1627944600000|2021-08-02 22:50:00|13533.1|13527.1|13533.7|13527.7|13534.4|13528.4|13533.1|13527.1|97
1627944900000|2021-08-02 22:55:00|13533.6|13527.6|13533.6|13527.6|13534|13528|13533.1|13527.1|67
1627945200000|2021-08-02 23:00:00|13533.7|13527.7|13535|13529|13535|13529|13533.4|13527.4|105
1627945500000|2021-08-02 23:05:00|13535.2|13529.2|13535|13529|13536.8|13530.8|13534.1|13528.1|127
1627945800000|2021-08-02 23:10:00|13534.9|13528.9|13535.7|13529.7|13536.1|13530.1|13534.9|13528.9|133
1627946100000|2021-08-02 23:15:00|13535.8|13529.8|13536.7|13530.7|13537.2|13532.7|13534.4|13529.8|106
1627946400000|2021-08-02 23:20:00|13536.6|13530.6|13534.5|13528.5|13536.7|13531.6|13533.7|13527.7|156
1627946700000|2021-08-02 23:25:00|13534.6|13528.6|13535.9|13529.9|13536.2|13530.6|13533.1|13528|177
1627947000000|2021-08-02 23:30:00|13535.6|13529.6|13535.4|13529.4|13536.6|13531.5|13534|13529.2|120
1627947300000|2021-08-02 23:35:00|13535.7|13529.7|13535|13529|13537.1|13531.4|13534|13528.9|112
1627947600000|2021-08-02 23:40:00|13534.9|13528.9|13533.8|13527.8|13535.4|13530.2|13532.4|13527.7|176
1627947900000|2021-08-02 23:45:00|13533.9|13527.9|13534|13528|13534.8|13529.4|13532.4|13526.6|153
1627948200000|2021-08-02 23:50:00|13533.9|13527.9|13533|13527|13534.1|13528.4|13531.1|13526.6|114
1627948500000|2021-08-02 23:55:00|13533.2|13527.2|13533.2|13527.2|13535.1|13530.5|13531.8|13527.1|155
1627948800000|2021-08-03 00:00:00|13533.3|13527.3|13530.4|13527.4|13534.2|13529.9|13529.7|13525.1|258
1627949100000|2021-08-03 00:05:00|13530.3|13527.3|13530.7|13527.7|13532.2|13527.9|13529.4|13524.9|168
1627949400000|2021-08-03 00:10:00|13530.8|13527.8|13526.8|13523.8|13531.9|13527.9|13526.4|13522.1|196
1627949700000|2021-08-03 00:15:00|13526.7|13523.7|13527.8|13521.8|13530.4|13526.1|13526.2|13521.4|203
1627950000000|2021-08-03 00:20:00|13527.9|13521.9|13526.4|13523.4|13528.9|13524.6|13523.6|13519.3|229
1627950300000|2021-08-03 00:25:00|13527.6|13521.6|13527|13524|13529|13524.3|13524.2|13519.8|230
1627950600000|2021-08-03 00:30:00|13527.1|13524.1|13528|13525|13529.8|13525.4|13526.1|13522.2|172
1627950900000|2021-08-03 00:35:00|13528.1|13525.1|13528.5|13525.5|13530.6|13526.2|13527.5|13523.9|150
1627951200000|2021-08-03 00:40:00|13528.6|13525.6|13528.9|13525.9|13531.1|13527.5|13527.3|13522.8|117
1627951500000|2021-08-03 00:45:00|13529|13526|13526.9|13523.9|13530|13526|13525.9|13521.4|131
1627951800000|2021-08-03 00:50:00|13528.3|13522.3|13527.8|13524.8|13530.5|13525.9|13525.3|13520.8|186
1627952100000|2021-08-03 00:55:00|13528.2|13525.2|13527.6|13524.6|13530.5|13526|13527.5|13523|172
1627952400000|2021-08-03 01:00:00|13527.5|13524.5|13530.2|13527.2|13531.3|13527.3|13526.5|13521.9|187
1627952700000|2021-08-03 01:05:00|13530.3|13527.3|13531|13525|13532.8|13528.4|13529.4|13525|185
1627953000000|2021-08-03 01:10:00|13529.5|13526.5|13532.2|13526.2|13532.4|13527.6|13529.4|13524.8|150
1627953300000|2021-08-03 01:15:00|13532.3|13526.3|13533.5|13527.5|13534|13528.8|13530.6|13526|222
1627953600000|2021-08-03 01:20:00|13532.1|13529.1|13532.9|13529.9|13534.3|13529.9|13531.3|13527.1|204
1627953900000|2021-08-03 01:25:00|13532.8|13529.8|13531.1|13528.1|13534.1|13530|13530.7|13526.5|175
1627954200000|2021-08-03 01:30:00|13531|13528|13532.7|13529.7|13534.8|13530.3|13530.1|13525.9|170
1627954500000|2021-08-03 01:35:00|13532.8|13529.8|13531.1|13528.1|13533.8|13529.8|13530.3|13527.2|220
1627954800000|2021-08-03 01:40:00|13531.4|13528.4|13529.8|13526.8|13533.5|13529.7|13529.7|13525.3|202
1627955100000|2021-08-03 01:45:00|13529.7|13526.7|13529.7|13526.7|13533.3|13528.8|13527.6|13523.8|294
1627955400000|2021-08-03 01:50:00|13529.8|13526.8|13531|13528|13532.7|13528.4|13528.3|13524.5|299
1627955700000|2021-08-03 01:55:00|13531.1|13528.1|13530.2|13527.2|13532.6|13529.6|13529|13525|256
1627956000000|2021-08-03 02:00:00|13530.1|13527.1|13531.2|13528.2|13531.4|13528.4|13529.5|13526.5|219
1627956300000|2021-08-03 02:05:00|13531.3|13528.3|13527.8|13524.8|13531.3|13528.3|13527.7|13524.7|220
1627956600000|2021-08-03 02:10:00|13527.9|13524.9|13529.4|13526.4|13530.5|13527.2|13527.8|13524.5|226
1627956900000|2021-08-03 02:15:00|13529.3|13526.3|13532.2|13529.2|13532.6|13529.5|13528.3|13524.6|222
1627957200000|2021-08-03 02:20:00|13532.3|13529.3|13533.1|13530.1|13533.7|13530.1|13531|13526.9|209
1627957500000|2021-08-03 02:25:00|13533.2|13530.2|13530.7|13527.7|13535.2|13531.3|13530.5|13527.3|169
1627957800000|2021-08-03 02:30:00|13530.5|13527.5|13528.7|13525.7|13532.5|13529.2|13528.6|13524.4|228
1627958100000|2021-08-03 02:35:00|13528.6|13525.6|13529.1|13526.1|13531.1|13527|13528.1|13523.9|210
1627958400000|2021-08-03 02:40:00|13529|13526|13528.4|13525.4|13531.8|13527.4|13528|13523.7|140
1627958700000|2021-08-03 02:45:00|13528.2|13525.2|13528.2|13525.2|13531.2|13526.8|13527.9|13523.6|177
1627959000000|2021-08-03 02:50:00|13528|13525|13527.2|13524.2|13528.7|13525.3|13525.8|13522.7|177
1627959300000|2021-08-03 02:55:00|13527.1|13524.1|13527.7|13524.7|13529.4|13526.4|13526.3|13522.7|171
1627959600000|2021-08-03 03:00:00|13527.6|13524.6|13523.7|13520.7|13528.7|13525.5|13523.4|13519.4|237
1627959900000|2021-08-03 03:05:00|13523.6|13520.6|13522.3|13519.3|13525.8|13521.7|13521.9|13517.6|216
1627960200000|2021-08-03 03:10:00|13522.1|13519.1|13519.7|13516.7|13523.7|13519.4|13519.6|13515.5|192
1627960500000|2021-08-03 03:15:00|13519.8|13516.8|13520.4|13517.4|13524.1|13520.1|13519.7|13515.6|213
1627960800000|2021-08-03 03:20:00|13520.5|13517.5|13521.1|13518.1|13523.5|13520.3|13520|13516.6|200
1627961100000|2021-08-03 03:25:00|13522.6|13516.6|13523.1|13520.1|13524|13520.2|13519.8|13515.3|142
1627961400000|2021-08-03 03:30:00|13523|13520|13522.1|13519.1|13524.7|13521.4|13520.5|13516.2|143
1627961700000|2021-08-03 03:35:00|13522.2|13519.2|13521.9|13518.9|13524.1|13520.3|13521.4|13517.3|199
1627962000000|2021-08-03 03:40:00|13522|13519|13521.6|13518.6|13523.9|13520.1|13520|13515.8|156
1627962300000|2021-08-03 03:45:00|13521.5|13518.5|13520.5|13517.5|13522.6|13518.6|13519.6|13515.1|219
1627962600000|2021-08-03 03:50:00|13520.6|13517.6|13519.9|13516.9|13522.7|13518.2|13519.8|13515.4|150
1627962900000|2021-08-03 03:55:00|13520|13517|13520|13517|13522.6|13518.1|13519.6|13515.3|129
1627963200000|2021-08-03 04:00:00|13520.1|13517.1|13521|13518|13522.5|13518.2|13519.5|13515.3|125
1627963500000|2021-08-03 04:05:00|13520.9|13517.9|13520.2|13517.2|13522.6|13518.1|13520.2|13516|157
1627963800000|2021-08-03 04:10:00|13520.3|13517.3|13520.5|13517.5|13523|13518.5|13519.9|13515.5|163
1627964100000|2021-08-03 04:15:00|13520.6|13517.6|13521.5|13518.5|13524.4|13520|13520.5|13516.1|197
1627964400000|2021-08-03 04:20:00|13521.4|13518.4|13520|13517|13523.5|13519|13520|13515.6|155
1627964700000|2021-08-03 04:25:00|13520.2|13517.2|13522.2|13516.2|13523|13518.4|13520.1|13515.8|133
1627965000000|2021-08-03 04:30:00|13520.7|13517.7|13516.2|13513.2|13520.9|13517.9|13514|13510|293
1627965300000|2021-08-03 04:35:00|13516.3|13513.3|13514|13511|13518.1|13513.6|13513.4|13509|229
1627965600000|2021-08-03 04:40:00|13513.9|13510.9|13515.9|13512.9|13517.4|13513.9|13512.9|13509.2|203
1627965900000|2021-08-03 04:45:00|13515.8|13512.8|13517.9|13514.9|13519.5|13515.1|13514.9|13511.4|191
1627966200000|2021-08-03 04:50:00|13517.8|13514.8|13517.4|13514.4|13520.5|13516.2|13514.6|13510.2|251
1627966500000|2021-08-03 04:55:00|13517.3|13514.3|13518.1|13515.1|13520.6|13516.2|13515.9|13511.5|271
1627966800000|2021-08-03 05:00:00|13518|13515|13516.5|13513.5|13518.9|13515.1|13515.8|13511.4|158
1627967100000|2021-08-03 05:05:00|13518.2|13512.2|13514.5|13511.5|13518.7|13514.2|13513.2|13509|214
1627967400000|2021-08-03 05:10:00|13514.6|13511.6|13514.6|13511.6|13517.6|13513.1|13512.8|13508.7|224
1627967700000|2021-08-03 05:15:00|13514.5|13511.5|13515.3|13512.3|13516.4|13513.1|13512.7|13509.7|239
1627968000000|2021-08-03 05:20:00|13515.6|13512.6|13515.3|13512.3|13517|13512.7|13512.9|13509.2|220
1627968300000|2021-08-03 05:25:00|13515.2|13512.2|13515.8|13512.8|13518.5|13514.4|13513.5|13509.1|189
1627968600000|2021-08-03 05:30:00|13515.7|13512.7|13519.4|13513.4|13519.9|13515.5|13515.7|13511.3|206
1627968900000|2021-08-03 05:35:00|13519.5|13513.5|13518.3|13515.3|13520.8|13516.2|13516.2|13512.1|339
1627969200000|2021-08-03 05:40:00|13519.8|13513.8|13520.3|13517.3|13521.3|13517.3|13517.8|13513.5|252
1627969500000|2021-08-03 05:45:00|13520.1|13517.1|13519.4|13516.4|13520.6|13517.5|13517.8|13513.4|264
1627969800000|2021-08-03 05:50:00|13519.5|13516.5|13520.3|13517.3|13523.7|13519.4|13519.4|13515.5|210
1627970100000|2021-08-03 05:55:00|13520.5|13517.5|13521.5|13515.5|13523.7|13519.4|13519.3|13514.8|235
1627970400000|2021-08-03 06:00:00|13519.9|13516.9|13522.9|13516.9|13523.3|13518.6|13517.5|13512.9|237
1627970700000|2021-08-03 06:05:00|13523.2|13517.2|13518.2|13515.2|13523.7|13518.3|13517.8|13513.5|217
1627971000000|2021-08-03 06:10:00|13518.1|13515.1|13519.8|13516.8|13522|13517.7|13518.1|13514.4|228
1627971300000|2021-08-03 06:15:00|13519.9|13516.9|13520.3|13517.3|13522.9|13518.4|13518.2|13514|175
1627971600000|2021-08-03 06:20:00|13520.4|13517.4|13520.9|13517.9|13523.6|13518.7|13518.3|13514.5|234
1627971900000|2021-08-03 06:25:00|13521.1|13518.1|13518.1|13515.1|13521.4|13518.3|13518.1|13515.1|199
1627972200000|2021-08-03 06:30:00|13518.2|13515.2|13520.7|13517.7|13522.1|13519.1|13518.2|13515.2|183
1627972500000|2021-08-03 06:35:00|13520.6|13517.6|13517.3|13514.3|13520.8|13517.8|13516.9|13512.7|163
1627972800000|2021-08-03 06:40:00|13517.1|13514.1|13515.9|13512.9|13518.8|13514.4|13515.7|13512.7|155
1627973100000|2021-08-03 06:45:00|13516|13513|13514.8|13511.8|13517.2|13513|13514.3|13509.5|223
1627973400000|2021-08-03 06:50:00|13514.7|13511.7|13517.1|13514.1|13518|13515|13514.7|13509.6|153
1627973700000|2021-08-03 06:55:00|13517.2|13514.2|13516|13513|13517.6|13514.2|13514.9|13511.3|203
1627974000000|2021-08-03 07:00:00|13515.9|13512.9|13515.8|13512.8|13518.3|13513.9|13514.1|13510.1|266
1627974300000|2021-08-03 07:05:00|13517.2|13511.2|13517.2|13514.2|13517.3|13514.2|13515.1|13511.2|207
1627974600000|2021-08-03 07:10:00|13517.3|13514.3|13519.1|13516.1|13520.5|13516.8|13516.9|13512.4|233
1627974900000|2021-08-03 07:15:00|13519|13516|13517.1|13514.1|13519.1|13516.1|13516.1|13512.6|213
1627975200000|2021-08-03 07:20:00|13517|13514|13515.6|13512.6|13520.4|13516|13514.8|13511.7|310
1627975500000|2021-08-03 07:25:00|13515.5|13512.5|13514.6|13511.6|13516.8|13513.2|13513.9|13509.4|376
1627975800000|2021-08-03 07:30:00|13515.1|13512.1|13514|13508|13517.3|13512.8|13512.2|13507.6|279
1627976100000|2021-08-03 07:35:00|13512.5|13509.5|13513.1|13510.1|13514|13510.5|13510.7|13506.7|237
1627976400000|2021-08-03 07:40:00|13513.2|13510.2|13511.1|13508.1|13513.7|13510.2|13511|13507.3|234
1627976700000|2021-08-03 07:45:00|13511|13508|13510|13507|13513.1|13509|13509.8|13505.6|244
1627977000000|2021-08-03 07:50:00|13509.9|13506.9|13512|13509|13512.1|13509.1|13509.6|13506.1|238
1627977300000|2021-08-03 07:55:00|13511.9|13508.9|13510.9|13507.9|13514|13510.5|13509.4|13504.9|289
1627977600000|2021-08-03 08:00:00|13511|13508|13510.8|13507.8|13513.1|13509.9|13510.1|13505.9|254
1627977900000|2021-08-03 08:05:00|13510.9|13507.9|13510.7|13507.7|13513.6|13509.1|13510.4|13506.6|244
1627978200000|2021-08-03 08:10:00|13510.6|13507.6|13512|13509|13514.7|13510.7|13510.4|13507.4|215
1627978500000|2021-08-03 08:15:00|13512.1|13509.1|13510.9|13507.9|13512.4|13509.4|13510.2|13507.2|164
1627978800000|2021-08-03 08:20:00|13510.8|13507.8|13512.4|13509.4|13516.3|13511.8|13510.7|13507.4|200
1627979100000|2021-08-03 08:25:00|13512.2|13509.2|13509.9|13506.9|13512.4|13509.4|13509.7|13506.7|140
1627979400000|2021-08-03 08:30:00|13510|13507|13510.8|13504.8|13511.4|13507|13508.1|13503.8|215
1627979700000|2021-08-03 08:35:00|13510.9|13504.9|13508.7|13505.7|13510.9|13507|13508.1|13503.5|177
1627980000000|2021-08-03 08:40:00|13508.6|13505.6|13508.5|13505.5|13511.2|13506.5|13507.9|13504|232
1627980300000|2021-08-03 08:45:00|13508.9|13505.9|13510.1|13507.1|13511.6|13507.1|13508.1|13503.5|192
1627980600000|2021-08-03 08:50:00|13510|13507|13511.1|13508.1|13512.5|13508.1|13509.5|13504.9|167
1627980900000|2021-08-03 08:55:00|13511|13508|13511.5|13505.5|13512.3|13508.1|13509.4|13504.9|217
1627981200000|2021-08-03 09:00:00|13511.7|13505.7|13511.3|13505.3|13512|13507.5|13509.6|13505.1|181
1627981500000|2021-08-03 09:05:00|13511.2|13505.2|13510.8|13507.8|13511.5|13507.8|13510|13505.1|109
1627981800000|2021-08-03 09:10:00|13510.7|13507.7|13511.3|13508.3|13512.9|13509.6|13510.7|13506.8|119
1627982100000|2021-08-03 09:15:00|13511.2|13508.2|13511.8|13508.8|13513.6|13509.1|13510.9|13506.6|160
1627982400000|2021-08-03 09:20:00|13511.9|13508.9|13515.5|13512.5|13517|13512.7|13510.8|13507.1|217
1627982700000|2021-08-03 09:25:00|13515.4|13512.4|13513.8|13510.8|13516.8|13512.4|13513.7|13510.6|143
1627983000000|2021-08-03 09:30:00|13513.7|13510.7|13513.1|13510.1|13515.9|13511.4|13511.3|13507.2|223
1627983300000|2021-08-03 09:35:00|13513|13510|13511.6|13508.6|13514|13510.3|13511.1|13506.7|145
1627983600000|2021-08-03 09:40:00|13511.5|13508.5|13513.4|13510.4|13515.7|13511.5|13511.5|13508.5|173
1627983900000|2021-08-03 09:45:00|13513.5|13510.5|13512.2|13509.2|13515.2|13511.5|13511.9|13508.5|166
1627984200000|2021-08-03 09:50:00|13512.3|13509.3|13513.2|13510.2|13514.3|13511.3|13512|13509|115
1627984500000|2021-08-03 09:55:00|13513.3|13510.3|13511.9|13508.9|13515.8|13511.3|13511|13506.4|190
1627984800000|2021-08-03 10:00:00|13511.8|13508.8|13514.2|13508.2|13515.5|13511.2|13511.5|13507.6|185
1627985100000|2021-08-03 10:05:00|13514.1|13508.1|13511.7|13508.7|13514.8|13510.3|13511.4|13506.9|206
1627985400000|2021-08-03 10:10:00|13513.3|13507.3|13511.7|13505.7|13513.7|13509.4|13509.7|13505.2|222
1627985700000|2021-08-03 10:15:00|13511.3|13505.3|13511.3|13505.3|13512.4|13507.9|13508.7|13504|233
1627986000000|2021-08-03 10:20:00|13511.2|13505.2|13510.2|13504.2|13511.6|13507|13508.1|13503.4|222
1627986300000|2021-08-03 10:25:00|13510.3|13504.3|13509.7|13503.7|13511.3|13506.8|13507.7|13503.2|263
1627986600000|2021-08-03 10:30:00|13509.8|13503.8|13511.2|13505.2|13511.5|13507.3|13508.9|13503.8|165
1627986900000|2021-08-03 10:35:00|13509.7|13506.7|13511.7|13508.7|13513.3|13508.8|13509.4|13504.9|131
1627987200000|2021-08-03 10:40:00|13511.6|13508.6|13507.7|13504.7|13513.1|13508.6|13507.7|13503.4|142
1627987500000|2021-08-03 10:45:00|13507.6|13504.6|13506.5|13503.5|13508.6|13505|13505.1|13500.3|189
1627987800000|2021-08-03 10:50:00|13506.4|13503.4|13507.9|13504.9|13509.1|13504.9|13505.9|13501.2|173
1627988100000|2021-08-03 10:55:00|13507.8|13504.8|13508|13502|13509.4|13505.1|13506.5|13501.9|217
1627988400000|2021-08-03 11:00:00|13508.1|13502.1|13508.5|13502.5|13509.9|13505.4|13506.9|13502.1|195
1627988700000|2021-08-03 11:05:00|13507|13504|13506.5|13503.5|13508.9|13504.6|13506.4|13502|118
1627989000000|2021-08-03 11:10:00|13506.6|13503.6|13506.6|13503.6|13509.1|13505|13506.4|13502.2|169
1627989300000|2021-08-03 11:15:00|13506.5|13503.5|13506.4|13503.4|13508.4|13504.2|13505.5|13501.1|165
1627989600000|2021-08-03 11:20:00|13506.3|13503.3|13506.3|13503.3|13508.5|13504.2|13505.4|13500.8|148
1627989900000|2021-08-03 11:25:00|13506.2|13503.2|13505.6|13502.6|13507.7|13503.5|13505|13500.7|124
1627990200000|2021-08-03 11:30:00|13505.5|13502.5|13508.7|13502.7|13508.8|13504.2|13505.4|13501|157
1627990500000|2021-08-03 11:35:00|13508.6|13502.6|13508|13505|13509.4|13505|13506.5|13501.9|173
1627990800000|2021-08-03 11:40:00|13507.9|13504.9|13508|13505|13509.3|13505.2|13507.3|13502.9|135
1627991100000|2021-08-03 11:45:00|13508.2|13505.2|13509.3|13506.3|13511|13506.7|13507.7|13503.8|175
1627991400000|2021-08-03 11:50:00|13509.2|13506.2|13507.5|13504.5|13510.2|13506.4|13507.2|13502.7|127
1627991700000|2021-08-03 11:55:00|13507.4|13504.4|13506|13503|13508.8|13504.5|13505.9|13501.5|152
1627992000000|2021-08-03 12:00:00|13506.1|13503.1|13506.9|13503.9|13509.3|13504.8|13505.5|13500.7|240
1627992300000|2021-08-03 12:05:00|13507|13504|13510.6|13504.6|13511.1|13507|13506.9|13502.7|234
1627992600000|2021-08-03 12:10:00|13510.4|13504.4|13511.2|13508.2|13513.9|13509.6|13509|13504.3|245
1627992900000|2021-08-03 12:15:00|13511.3|13508.3|13513.5|13507.5|13513.6|13508.8|13510.4|13506|237
1627993200000|2021-08-03 12:20:00|13513.4|13507.4|13518.7|13512.7|13518.8|13514.3|13513.3|13507.3|201
1627993500000|2021-08-03 12:25:00|13517.2|13514.2|13518.5|13512.5|13519.1|13514.7|13516.9|13512.3|144
1627993800000|2021-08-03 12:30:00|13518.4|13512.4|13513.8|13510.8|13518.5|13512.5|13512.2|13507.6|226
1627994100000|2021-08-03 12:35:00|13513.7|13510.7|13517.9|13514.9|13518.8|13514.9|13513.6|13509.2|185
1627994400000|2021-08-03 12:40:00|13517.8|13514.8|13518.4|13515.4|13520|13515.6|13516.4|13510.4|291
1627994700000|2021-08-03 12:45:00|13518.3|13515.3|13515.9|13512.9|13520.4|13515.6|13515.4|13510.1|234
1627995000000|2021-08-03 12:50:00|13517.3|13511.3|13512.7|13509.7|13517.6|13513.4|13512.5|13508|201
1627995300000|2021-08-03 12:55:00|13512.8|13509.8|13511.9|13508.9|13515.3|13510.8|13511.8|13507.1|207
1627995600000|2021-08-03 13:00:00|13513.3|13507.3|13515.7|13512.7|13517.7|13513.4|13511.8|13507.1|257
1627995900000|2021-08-03 13:05:00|13515.6|13512.6|13516.7|13513.7|13518.5|13514|13515.4|13510.7|197
1627996200000|2021-08-03 13:10:00|13516.6|13513.6|13518.9|13512.9|13519.9|13515.6|13516.1|13511.8|251
1627996500000|2021-08-03 13:15:00|13518.8|13512.8|13519|13516|13520.7|13516.2|13516.8|13512|210
1627996800000|2021-08-03 13:20:00|13519.1|13516.1|13519|13516|13520.8|13516.7|13518.6|13514|236
1627997100000|2021-08-03 13:25:00|13519.1|13516.1|13520.5|13517.5|13521.7|13517.8|13517.6|13513.3|219
1627997400000|2021-08-03 13:30:00|13520.6|13517.6|13520.5|13517.5|13522.3|13518|13518.8|13514.3|345
1627997700000|2021-08-03 13:35:00|13520.4|13517.4|13522.9|13519.9|13526.8|13522.2|13520.3|13517.3|408
1627998000000|2021-08-03 13:40:00|13523|13520|13522.7|13516.7|13525.9|13521.3|13518.8|13514.3|357
1627998300000|2021-08-03 13:45:00|13521.2|13518.2|13526.7|13523.7|13528.3|13523.9|13521.1|13516.5|349
1627998600000|2021-08-03 13:50:00|13526.8|13523.8|13526|13523|13528|13523.8|13524.3|13519.7|306
1627998900000|2021-08-03 13:55:00|13526.1|13523.1|13527.8|13521.8|13527.9|13523.8|13525.3|13520.6|218
1627999200000|2021-08-03 14:00:00|13527.7|13521.7|13521.7|13518.7|13527.8|13523.3|13521.6|13516.8|246
1627999500000|2021-08-03 14:05:00|13521.6|13518.6|13523.3|13520.3|13526|13521.3|13521.6|13517.3|324
1627999800000|2021-08-03 14:10:00|13523.4|13520.4|13522.8|13516.8|13526.2|13521.7|13520.5|13515.8|369
1628000100000|2021-08-03 14:15:00|13522.9|13516.9|13521.9|13515.9|13524.9|13518.9|13519.3|13514.7|253
1628000400000|2021-08-03 14:20:00|13521.8|13515.8|13522.5|13519.5|13528.5|13523|13520|13515|307
1628000700000|2021-08-03 14:25:00|13522.6|13519.6|13521.7|13518.7|13527.7|13523.2|13521.2|13517.1|297
1628001000000|2021-08-03 14:30:00|13521.8|13518.8|13530|13524|13530.1|13525.6|13521.7|13517.7|354
1628001300000|2021-08-03 14:35:00|13528.5|13525.5|13527.3|13521.3|13529.1|13525.6|13526.2|13520.5|277
1628001600000|2021-08-03 14:40:00|13527.4|13521.4|13526.6|13520.6|13528.3|13523.8|13524.5|13520.2|215
1628001900000|2021-08-03 14:45:00|13526.7|13520.7|13521.1|13518.1|13526.9|13522.4|13521|13517.1|208
1628002200000|2021-08-03 14:50:00|13520.8|13517.8|13524.6|13518.6|13524.9|13519.7|13520.1|13516.5|211
1628002500000|2021-08-03 14:55:00|13524.7|13518.7|13525.7|13522.7|13527.3|13523.3|13523|13518.5|248
1628002800000|2021-08-03 15:00:00|13525.6|13522.6|13524.5|13521.5|13527|13522.6|13523.1|13518.2|185
1628003100000|2021-08-03 15:05:00|13524.4|13521.4|13524.9|13521.9|13526.5|13522.1|13523.9|13519.9|115
1628003400000|2021-08-03 15:10:00|13524.8|13521.8|13524.8|13521.8|13526|13521.9|13523.6|13518.9|144
1628003700000|2021-08-03 15:15:00|13524.7|13521.7|13525.1|13522.1|13526.6|13522.2|13524.2|13519.8|130
1628004000000|2021-08-03 15:20:00|13525|13522|13526.7|13520.7|13526.9|13523.1|13524.1|13519.5|135
1628004300000|2021-08-03 15:25:00|13525.2|13522.2|13525.1|13522.1|13527.2|13522.7|13524.9|13520.5|142
1628004600000|2021-08-03 15:30:00|13525.2|13522.2|13523.1|13520.1|13526.9|13522.6|13522.4|13518.1|261
1628004900000|2021-08-03 15:35:00|13523|13520|13521.3|13518.3|13524.8|13520.4|13521.1|13516.6|238
1628005200000|2021-08-03 15:40:00|13521.2|13518.2|13518.6|13515.6|13522.6|13518.6|13518.5|13514.1|272
1628005500000|2021-08-03 15:45:00|13518.8|13515.8|13522.5|13516.5|13522.7|13518.2|13518.5|13515.5|173
1628005800000|2021-08-03 15:50:00|13522.6|13516.6|13524.3|13518.3|13524.6|13519.9|13521.3|13516.5|211
1628006100000|2021-08-03 15:55:00|13524.2|13518.2|13523.8|13520.8|13525.7|13521.2|13522.4|13517.8|149
1628006400000|2021-08-03 16:00:00|13523.9|13520.9|13522.7|13516.7|13525.5|13521.1|13521.5|13516.6|147
1628006700000|2021-08-03 16:05:00|13522.8|13516.8|13523.7|13517.7|13524.3|13519.8|13521.1|13516.5|218
1628007000000|2021-08-03 16:10:00|13523.8|13517.8|13522.7|13516.7|13523.8|13519.2|13520.4|13515.9|144
1628007300000|2021-08-03 16:15:00|13522.6|13516.6|13520.8|13517.8|13522.7|13518|13520.1|13515.7|115
1628007600000|2021-08-03 16:20:00|13520.7|13517.7|13521.4|13518.4|13523.1|13518.7|13520.5|13516.1|111
1628007900000|2021-08-03 16:25:00|13521.3|13518.3|13520.3|13517.3|13523|13518.6|13520.2|13516|144
1628008200000|2021-08-03 16:30:00|13521.7|13515.7|13520.5|13517.5|13522|13517.7|13520.1|13515.6|119
1628008500000|2021-08-03 16:35:00|13520.4|13517.4|13522|13516|13522|13517.5|13519.6|13515.1|101
1628008800000|2021-08-03 16:40:00|13520.5|13517.5|13520.8|13517.8|13522.6|13518.1|13520.4|13515.9|109
1628009100000|2021-08-03 16:45:00|13520.7|13517.7|13520.7|13517.7|13522.6|13518|13520.6|13516.2|128
1628009400000|2021-08-03 16:50:00|13520.8|13517.8|13520.5|13517.5|13522.4|13518.2|13520.4|13515.9|89
1628009700000|2021-08-03 16:55:00|13520.6|13517.6|13519.3|13516.3|13521.7|13517.6|13518.5|13514.1|166
1628010000000|2021-08-03 17:00:00|13519.2|13516.2|13518.5|13515.5|13520.5|13516.3|13518.1|13513.4|114
1628010300000|2021-08-03 17:05:00|13518.4|13515.4|13518.7|13515.7|13519.7|13515.8|13517.9|13513.7|143
1628010600000|2021-08-03 17:10:00|13518.8|13515.8|13518.3|13515.3|13520.2|13515.9|13518.3|13514|92
1628010900000|2021-08-03 17:15:00|13518.4|13515.4|13518.8|13515.8|13520.1|13516|13517.9|13513.3|89
1628011200000|2021-08-03 17:20:00|13518.7|13515.7|13520.8|13517.8|13521.7|13518|13518.7|13514.4|87
1628011500000|2021-08-03 17:25:00|13520.9|13517.9|13520.7|13517.7|13521.5|13518|13519.8|13515.3|112
1628011800000|2021-08-03 17:30:00|13520.6|13517.6|13520.8|13517.8|13522.4|13518.1|13520.5|13516.2|101
1628012100000|2021-08-03 17:35:00|13520.9|13517.9|13521.4|13515.4|13522.4|13518|13519.9|13515.3|127
1628012400000|2021-08-03 17:40:00|13521.1|13515.1|13520.9|13517.9|13522.1|13517.9|13519.3|13514.6|253
1628012700000|2021-08-03 17:45:00|13520.8|13517.8|13520.9|13517.9|13522.5|13518.2|13520.6|13516|106
1628013000000|2021-08-03 17:50:00|13520.7|13517.7|13521|13518|13522.6|13518.1|13520.5|13515.7|115
1628013300000|2021-08-03 17:55:00|13522.3|13516.3|13521.1|13518.1|13522.3|13518.2|13520.4|13515.7|124
1628013600000|2021-08-03 18:00:00|13522.5|13516.5|13522.2|13516.2|13523.9|13519.5|13520.7|13516.1|163
1628013900000|2021-08-03 18:05:00|13522.4|13516.4|13522.7|13516.7|13523|13517.8|13520.4|13515.9|181
1628014200000|2021-08-03 18:10:00|13522.5|13516.5|13521|13518|13522.6|13518.1|13519.7|13515.3|161
1628014500000|2021-08-03 18:15:00|13520.9|13517.9|13518.5|13515.5|13522.8|13518.4|13518.2|13513.9|156
1628014800000|2021-08-03 18:20:00|13518.4|13515.4|13519.6|13516.6|13520.8|13516.7|13518.2|13514.1|111
1628015100000|2021-08-03 18:25:00|13519.5|13516.5|13519.8|13516.8|13521.4|13516.9|13517.3|13512.9|198
1628015400000|2021-08-03 18:30:00|13519.7|13516.7|13520.6|13517.6|13522.2|13517.8|13519.7|13515.2|159
1628015700000|2021-08-03 18:35:00|13520.7|13517.7|13518.7|13515.7|13522.3|13517.7|13518.6|13514.1|192
1628016000000|2021-08-03 18:40:00|13518.6|13515.6|13517.4|13514.4|13520.1|13515.7|13517.3|13512.8|237
1628016300000|2021-08-03 18:45:00|13517.5|13514.5|13518|13515|13519.7|13515.3|13517.4|13512.8|177
1628016600000|2021-08-03 18:50:00|13518.1|13515.1|13518.5|13512.5|13519.3|13515.1|13517.1|13512.5|127
1628016900000|2021-08-03 18:55:00|13518.6|13512.6|13518.2|13515.2|13519.4|13515.3|13516.6|13511.7|169
1628017200000|2021-08-03 19:00:00|13518.3|13515.3|13518.4|13512.4|13519.8|13515.3|13516.5|13512|184
1628017500000|2021-08-03 19:05:00|13518.3|13512.3|13518.2|13512.2|13518.6|13514.1|13516.5|13512|142
1628017800000|2021-08-03 19:10:00|13518.3|13512.3|13516.5|13513.5|13518.9|13514.3|13516.5|13511.9|167
1628018100000|2021-08-03 19:15:00|13518|13512|13518.7|13512.7|13518.8|13513.5|13516.4|13511.8|165
1628018400000|2021-08-03 19:20:00|13518.6|13512.6|13519|13513|13519.1|13514.3|13516.8|13512.3|162
1628018700000|2021-08-03 19:25:00|13518.9|13512.9|13518.4|13512.4|13519.8|13515.2|13517.1|13512.3|151
1628019000000|2021-08-03 19:30:00|13518.3|13512.3|13518.1|13512.1|13518.6|13513.9|13516.5|13511.9|157
1628019300000|2021-08-03 19:35:00|13518|13512|13518.6|13512.6|13518.6|13514.2|13516.4|13511.8|154
1628019600000|2021-08-03 19:40:00|13518.5|13512.5|13518.5|13512.5|13518.7|13514.1|13517|13511.6|172
1628019900000|2021-08-03 19:45:00|13518.6|13512.6|13518.1|13512.1|13518.6|13512.6|13517.7|13511.7|171
1628020200000|2021-08-03 19:50:00|13518|13512|13517.9|13511.9|13519|13514.1|13516.6|13511.9|209
1628020500000|2021-08-03 19:55:00|13518|13512|13515.7|13509.7|13518.2|13513.6|13514.4|13509.6|200
1628020800000|2021-08-03 20:00:00|13516|13510|13519|13513|13521.4|13515.4|13515.7|13509.7|163
1628021100000|2021-08-03 20:05:00|13518.9|13512.9|13518.9|13512.9|13519.1|13513.1|13518.7|13512.7|63
1628021400000|2021-08-03 20:10:00|13519|13513|13518.2|13512.2|13519|13513|13518|13512|59
1628021700000|2021-08-03 20:15:00|13518.1|13512.1|13518.3|13512.3|13518.6|13512.6|13518.1|13512.1|38
1628022000000|2021-08-03 20:20:00|13518.4|13512.4|13518.4|13512.4|13518.5|13512.5|13518.2|13512.2|45
1628022300000|2021-08-03 20:25:00|13518.5|13512.5|13518.4|13512.4|13518.6|13512.6|13518.3|13512.3|53
1628022600000|2021-08-03 20:30:00|13518.3|13512.3|13518.5|13512.5|13518.8|13512.8|13518.1|13512.1|48
1628022900000|2021-08-03 20:35:00|13518.6|13512.6|13518.4|13512.4|13518.8|13512.8|13518.4|13512.4|58
1628023200000|2021-08-03 20:40:00|13518.5|13512.5|13518.5|13512.5|13518.8|13512.8|13518.3|13512.3|61
1628023500000|2021-08-03 20:45:00|13518.8|13512.8|13516.8|13510.8|13518.9|13512.9|13516|13510|131
1628023800000|2021-08-03 20:50:00|13516.7|13510.7|13516.5|13510.5|13524.9|13515.8|13515.7|13509.7|168
1628024100000|2021-08-03 20:55:00|13516.4|13510.4|13515.9|13509.9|13517.6|13512.4|13515.1|13509.1|138
1628024400000|2021-08-03 21:00:00|13514.9|13508.9|13518.9|13504.3|13522.7|13509.2|13514.8|13503.4|51
1628024700000|2021-08-03 21:05:00|13518.3|13504.9|13519.9|13504.9|13523.1|13508.1|13518.3|13503.6|96
1628025000000|2021-08-03 21:10:00|13520.4|13505.4|13520.9|13505.9|13523.8|13508.8|13518.5|13503.5|137
1628025300000|2021-08-03 21:15:00|13520.6|13505.6|13520.9|13505.9|13521.9|13506.9|13518.4|13503.4|70
1628025600000|2021-08-03 21:20:00|13521.3|13506.3|13521.1|13506.1|13521.8|13506.8|13518.3|13503.8|99
1628025900000|2021-08-03 21:25:00|13521.7|13506.7|13521.6|13506.6|13522|13507|13518.2|13503.2|95
1628026200000|2021-08-03 21:30:00|13518.3|13505.1|13521.4|13506.4|13521.4|13506.6|13518.3|13503.4|128
1628026500000|2021-08-03 21:35:00|13521.2|13506.2|13520.3|13505.3|13521.4|13507.1|13519.3|13504.3|110
1628026800000|2021-08-03 21:40:00|13520.4|13505.4|13519.4|13507.2|13521.6|13507.4|13519.3|13505|144
1628027100000|2021-08-03 21:45:00|13519.1|13506.4|13521|13506.7|13521.7|13507.6|13518.4|13505.8|146
1628027400000|2021-08-03 21:50:00|13521.4|13506.4|13520.6|13506.5|13521.6|13507.1|13519.4|13505.8|117
1628027700000|2021-08-03 21:55:00|13520.8|13506.4|13520.7|13506.4|13521.5|13506.7|13519.4|13505.3|121
1628028000000|2021-08-03 22:00:00|13519.4|13507|13516.5|13508.7|13520.1|13509.6|13515|13505.5|218
1628028300000|2021-08-03 22:05:00|13516.2|13509|13516.2|13509.2|13517|13509.9|13515.2|13508.1|79
1628028600000|2021-08-03 22:10:00|13516.1|13509.6|13515.7|13509.7|13517.2|13510.1|13515.4|13508.2|118
1628028900000|2021-08-03 22:15:00|13517.1|13508.8|13516|13509.6|13517.1|13510.2|13515|13508.2|128
1628029200000|2021-08-03 22:20:00|13516.1|13509.5|13514.1|13508.1|13516.7|13510.5|13514.1|13508.1|89
1628029500000|2021-08-03 22:25:00|13514.2|13508.2|13514.1|13508.1|13514.9|13508.9|13514|13508|78
1628029800000|2021-08-03 22:30:00|13514|13508|13514.6|13508.6|13515|13509|13514|13508|79
1628030100000|2021-08-03 22:35:00|13514.7|13508.7|13514.6|13508.6|13515.3|13509.3|13513.8|13507.8|108
1628030400000|2021-08-03 22:40:00|13514.1|13508.1|13514.4|13508.4|13515.3|13509.3|13513.6|13507.6|92
1628030700000|2021-08-03 22:45:00|13514.3|13508.3|13514|13508|13514.8|13508.8|13513.4|13507.4|177
1628031000000|2021-08-03 22:50:00|13513.8|13507.8|13513.7|13507.7|13514.5|13508.5|13513.2|13507.2|105
1628031300000|2021-08-03 22:55:00|13513.5|13507.5|13513.4|13507.4|13514.4|13508.4|13513.2|13507.2|97
1628031600000|2021-08-03 23:00:00|13513.5|13507.5|13513.6|13507.6|13514.5|13508.5|13512.1|13506.1|138
1628031900000|2021-08-03 23:05:00|13513.4|13507.4|13513.9|13507.9|13514.4|13508.4|13513|13507|105
1628032200000|2021-08-03 23:10:00|13513.8|13507.8|13514|13508|13514.4|13508.4|13512.5|13506.5|141
1628032500000|2021-08-03 23:15:00|13514.1|13508.1|13512.6|13506.6|13514.3|13508.3|13512.2|13506.2|136
1628032800000|2021-08-03 23:20:00|13512.7|13506.7|13512.6|13506.6|13513.3|13508.1|13510.9|13505.9|119
1628033100000|2021-08-03 23:25:00|13512.7|13506.7|13513.2|13507.2|13513.8|13508.3|13511.3|13506.4|197
1628033400000|2021-08-03 23:30:00|13513.3|13507.3|13513|13507|13513.4|13508.6|13511.1|13505.9|175
1628033700000|2021-08-03 23:35:00|13513.1|13507.1|13512.2|13506.2|13513.2|13508|13511|13505.1|249
1628034000000|2021-08-03 23:40:00|13512.1|13506.1|13513.3|13507.3|13514.2|13508.6|13510.7|13504.7|126
1628034300000|2021-08-03 23:45:00|13513.2|13507.2|13512|13506|13513.2|13507.2|13509.8|13505|159
1628034600000|2021-08-03 23:50:00|13511.9|13505.9|13512|13506|13512.4|13507.8|13510.2|13505.8|74
1628034900000|2021-08-03 23:55:00|13512.1|13506.1|13512.8|13506.8|13512.9|13508.4|13509.4|13504.9|87
1628035200000|2021-08-04 00:00:00|13512.9|13506.9|13515.6|13512.6|13517.2|13512.7|13510.5|13506.1|182
1628035500000|2021-08-04 00:05:00|13515.7|13512.7|13515.7|13509.7|13519.4|13515.2|13514.4|13509.5|281
1628035800000|2021-08-04 00:10:00|13515.6|13509.6|13513.3|13510.3|13517.1|13512.8|13513.1|13508.6|244
1628036100000|2021-08-04 00:15:00|13513.4|13510.4|13512|13509|13515.3|13510.9|13511|13506.4|160
1628036400000|2021-08-04 00:20:00|13512.1|13509.1|13512|13509|13515.1|13510.8|13511.7|13507.1|150
1628036700000|2021-08-04 00:25:00|13511.9|13508.9|13515.6|13509.6|13515.8|13511.2|13511.1|13506.8|159
1628037000000|2021-08-04 00:30:00|13515.7|13509.7|13514.9|13511.9|13518.2|13513.2|13514.6|13509.7|139
1628037300000|2021-08-04 00:35:00|13515|13512|13513.4|13510.4|13515.3|13512|13512.8|13508.9|122
1628037600000|2021-08-04 00:40:00|13513.2|13510.2|13512|13509|13515|13511.8|13511.9|13507.3|154
1628037900000|2021-08-04 00:45:00|13511.9|13508.9|13512.1|13509.1|13516.4|13512.4|13511.9|13507.6|172
1628038200000|2021-08-04 00:50:00|13512.3|13509.3|13515.3|13509.3|13515.3|13511|13511|13507|162
1628038500000|2021-08-04 00:55:00|13515.2|13509.2|13514.2|13511.2|13516.4|13512.2|13512.7|13508.1|185
1628038800000|2021-08-04 01:00:00|13514.1|13511.1|13513.9|13510.9|13515.3|13511.2|13512|13508.3|161
1628039100000|2021-08-04 01:05:00|13513.8|13510.8|13514.2|13511.2|13516|13512.4|13513|13509.3|148
1628039400000|2021-08-04 01:10:00|13514.1|13511.1|13514.6|13511.6|13516.8|13512.2|13513.8|13509.3|126
1628039700000|2021-08-04 01:15:00|13516.1|13510.1|13513|13510|13516.6|13511.7|13511.1|13506.5|219
1628040000000|2021-08-04 01:20:00|13512.9|13509.9|13508.3|13505.3|13513|13509.9|13508.3|13504.7|171
1628040300000|2021-08-04 01:25:00|13508.2|13505.2|13507.3|13501.3|13509.7|13506|13504.9|13500.5|196
1628040600000|2021-08-04 01:30:00|13507.2|13501.2|13509.4|13503.4|13509.4|13504.6|13506|13501.2|128
1628040900000|2021-08-04 01:35:00|13509.3|13503.3|13508.1|13505.1|13512.2|13507.8|13507|13502.6|236
1628041200000|2021-08-04 01:40:00|13508.2|13505.2|13513.8|13507.8|13514.3|13510|13508.1|13505.1|187
1628041500000|2021-08-04 01:45:00|13513.9|13507.9|13505.9|13502.9|13514|13509.5|13505.8|13502.7|266
1628041800000|2021-08-04 01:50:00|13505.8|13502.8|13505|13502|13507.6|13503.2|13503|13498.5|227
1628042100000|2021-08-04 01:55:00|13505.1|13502.1|13503.9|13497.9|13506.9|13503.2|13501.6|13497.4|258
1628042400000|2021-08-04 02:00:00|13502.4|13499.4|13497.9|13494.9|13502.4|13499.4|13496.6|13493.2|214
1628042700000|2021-08-04 02:05:00|13497.6|13494.6|13500.3|13497.3|13500.4|13497.4|13496.8|13492.5|217
1628043000000|2021-08-04 02:10:00|13500.2|13497.2|13500.8|13497.8|13502.2|13498|13499.8|13495.6|184
1628043300000|2021-08-04 02:15:00|13500.7|13497.7|13501.7|13498.7|13503.3|13499.2|13500.5|13497.2|151
1628043600000|2021-08-04 02:20:00|13501.6|13498.6|13501.4|13495.4|13502.8|13499.1|13499.2|13494.7|210
1628043900000|2021-08-04 02:25:00|13501.3|13495.3|13501.2|13498.2|13501.5|13498.2|13499.5|13495.3|124
1628044200000|2021-08-04 02:30:00|13501.3|13498.3|13499.3|13493.3|13501.6|13498.3|13497.7|13493.3|204
1628044500000|2021-08-04 02:35:00|13499.4|13493.4|13495.2|13492.2|13499.4|13495.3|13495.2|13491.2|195
1628044800000|2021-08-04 02:40:00|13495.1|13492.1|13494.6|13491.6|13497.2|13492.8|13493.7|13488.9|225
1628045100000|2021-08-04 02:45:00|13494.5|13491.5|13493.5|13490.5|13495.6|13491.6|13492.4|13488.6|138
1628045400000|2021-08-04 02:50:00|13493.6|13490.6|13495.1|13492.1|13496.6|13493|13493.6|13490.4|188
1628045700000|2021-08-04 02:55:00|13495|13492|13496.3|13493.3|13496.5|13493.5|13494|13491|126
1628046000000|2021-08-04 03:00:00|13497.2|13494.2|13497.7|13494.7|13498|13495|13496|13493|213
1628046300000|2021-08-04 03:05:00|13497.4|13494.4|13495.2|13492.2|13498.5|13495.4|13494.9|13491.9|133
1628046600000|2021-08-04 03:10:00|13495.3|13492.3|13494|13491|13496.1|13492.3|13493.9|13490|104
1628046900000|2021-08-04 03:15:00|13495.5|13489.5|13493.7|13490.7|13495.5|13491.9|13492.8|13488.9|143
1628047200000|2021-08-04 03:20:00|13493.9|13490.9|13495.6|13492.6|13497.4|13493.3|13493.6|13490.6|164
1628047500000|2021-08-04 03:25:00|13495.5|13492.5|13494.2|13491.2|13496.4|13492.6|13493.8|13490|110
1628047800000|2021-08-04 03:30:00|13494.1|13491.1|13496|13493|13497.7|13493.9|13493.9|13490.9|138
1628048100000|2021-08-04 03:35:00|13495.9|13492.9|13496.7|13493.7|13497.7|13494|13495|13491.1|160
1628048400000|2021-08-04 03:40:00|13496.8|13493.8|13496.2|13493.2|13497.7|13494.3|13496|13491.6|125
1628048700000|2021-08-04 03:45:00|13496.3|13493.3|13494.9|13491.9|13497.4|13493.3|13493.9|13490|154
1628049000000|2021-08-04 03:50:00|13495|13492|13492.9|13489.9|13496.5|13492.3|13492.8|13488.8|144
1628049300000|2021-08-04 03:55:00|13492.6|13489.6|13492.7|13489.7|13494.3|13489.8|13492.1|13488|117
1628049600000|2021-08-04 04:00:00|13492.6|13489.6|13493.7|13490.7|13493.7|13490.7|13492.2|13489.2|107
1628049900000|2021-08-04 04:05:00|13493.8|13490.8|13494.3|13491.3|13496.2|13491.8|13493.6|13489.6|119
1628050200000|2021-08-04 04:10:00|13494.2|13491.2|13493.3|13490.3|13494.7|13491.3|13492.9|13488.7|110
1628050500000|2021-08-04 04:15:00|13493.2|13490.2|13493.3|13490.3|13493.4|13490.4|13492.8|13489.8|87
1628050800000|2021-08-04 04:20:00|13493.2|13490.2|13494.4|13491.4|13494.4|13491.4|13492.1|13489.1|102
1628051100000|2021-08-04 04:25:00|13494.3|13491.3|13495.1|13492.1|13496.3|13492.3|13494|13489.7|152
1628051400000|2021-08-04 04:30:00|13495|13492|13494.8|13491.8|13496.7|13492.4|13494.2|13490.4|130
1628051700000|2021-08-04 04:35:00|13494.9|13491.9|13494|13491|13496.1|13492.3|13494|13490.1|91
1628052000000|2021-08-04 04:40:00|13494.1|13491.1|13494.7|13491.7|13496.2|13491.9|13493.9|13489.4|123
1628052300000|2021-08-04 04:45:00|13494.6|13491.6|13494.8|13491.8|13496.3|13492.4|13494.4|13490.3|86
1628052600000|2021-08-04 04:50:00|13494.7|13491.7|13495|13492|13496.4|13492.1|13494.3|13489.8|96
1628052900000|2021-08-04 04:55:00|13494.9|13491.9|13495.4|13492.4|13496.7|13492.5|13494.7|13490.7|93
1628053200000|2021-08-04 05:00:00|13495.3|13492.3|13494.9|13491.9|13496.4|13493.4|13494.9|13491.9|158
1628053500000|2021-08-04 05:05:00|13495|13492|13496.3|13493.3|13497.6|13494.1|13494.3|13490.3|156
1628053800000|2021-08-04 05:10:00|13496.2|13493.2|13495|13492|13497.1|13494.1|13495|13492|122
1628054100000|2021-08-04 05:15:00|13494.7|13491.7|13495.1|13492.1|13496.7|13492.9|13494.3|13490.7|106
1628054400000|2021-08-04 05:20:00|13495.2|13492.2|13494.9|13491.9|13496.5|13493.5|13494.9|13491.9|104
1628054700000|2021-08-04 05:25:00|13495|13492|13495|13492|13496.1|13492.6|13493.9|13490.1|113
1628055000000|2021-08-04 05:30:00|13495.1|13492.1|13493.9|13490.9|13495.1|13492.1|13493.8|13490.8|89
1628055300000|2021-08-04 05:35:00|13494|13491|13496.6|13493.6|13498|13494|13493.8|13490.8|129
1628055600000|2021-08-04 05:40:00|13496.5|13493.5|13500.1|13494.1|13500.1|13496.6|13495.7|13492|153
1628055900000|2021-08-04 05:45:00|13500.2|13494.2|13494.7|13491.7|13500.2|13495.2|13494|13491|182
1628056200000|2021-08-04 05:50:00|13494.9|13491.9|13494.5|13491.5|13495.6|13492.6|13493.9|13490.9|106
1628056500000|2021-08-04 05:55:00|13494.4|13491.4|13497|13494|13498.1|13494.4|13494.2|13491.2|115
1628056800000|2021-08-04 06:00:00|13497.1|13494.1|13495.8|13492.8|13499.4|13494.9|13495.3|13491.1|210
1628057100000|2021-08-04 06:05:00|13496|13493|13496.1|13493.1|13498.3|13494|13495|13491.4|147
1628057400000|2021-08-04 06:10:00|13496.2|13493.2|13493.9|13490.9|13497.2|13493.2|13493.6|13489.7|146
1628057700000|2021-08-04 06:15:00|13493.8|13490.8|13493.5|13490.5|13495.8|13491.6|13493.1|13489.1|141
1628058000000|2021-08-04 06:20:00|13493.6|13490.6|13494.4|13491.4|13496.2|13492|13493.4|13489|124
1628058300000|2021-08-04 06:25:00|13494.5|13491.5|13492.3|13489.3|13495.1|13492.1|13492.1|13489.1|133
1628058600000|2021-08-04 06:30:00|13492.4|13489.4|13492.7|13489.7|13494.4|13490.1|13492|13488.1|151
1628058900000|2021-08-04 06:35:00|13492.8|13489.8|13492.3|13489.3|13493|13490|13492.1|13489.1|147
1628059200000|2021-08-04 06:40:00|13492.4|13489.4|13492.3|13489.3|13493.5|13490.1|13491.9|13487.5|110
1628059500000|2021-08-04 06:45:00|13492.4|13489.4|13488.9|13485.9|13492.6|13489.6|13488.7|13485.7|159
1628059800000|2021-08-04 06:50:00|13488.8|13485.8|13485.1|13482.1|13490.2|13486|13484.9|13480.8|214
1628060100000|2021-08-04 06:55:00|13485|13482|13483|13480|13485.6|13482.2|13483|13479.5|147
1628060400000|2021-08-04 07:00:00|13483.1|13480.1|13484.5|13481.5|13485.6|13481.9|13483|13479.5|187
1628060700000|2021-08-04 07:05:00|13484.4|13481.4|13483.7|13480.7|13485.7|13481.4|13481.1|13476.5|206
1628061000000|2021-08-04 07:10:00|13483.6|13480.6|13485.8|13482.8|13487.5|13483.1|13483.6|13479.1|163
1628061300000|2021-08-04 07:15:00|13485.9|13482.9|13485.2|13482.2|13488.6|13483.9|13484.7|13480.8|228
1628061600000|2021-08-04 07:20:00|13485.3|13482.3|13484|13481|13485.7|13482.3|13483.6|13479.5|198
1628061900000|2021-08-04 07:25:00|13483.9|13480.9|13488.7|13485.7|13490.1|13486.2|13483.9|13479.6|231
1628062200000|2021-08-04 07:30:00|13488.8|13485.8|13485.8|13482.8|13489.1|13486.1|13485.8|13481.7|195
1628062500000|2021-08-04 07:35:00|13485.9|13482.9|13485.4|13482.4|13487.2|13482.9|13483.7|13479.1|226
1628062800000|2021-08-04 07:40:00|13485.5|13482.5|13486.9|13483.9|13488|13484.1|13485.4|13480.9|178
1628063100000|2021-08-04 07:45:00|13486.8|13483.8|13485.5|13482.5|13487.8|13484|13485.5|13481.4|199
1628063400000|2021-08-04 07:50:00|13485.4|13482.4|13489.1|13483.1|13489.1|13484.3|13484.5|13480.5|231
1628063700000|2021-08-04 07:55:00|13489|13483|13486.3|13483.3|13489.8|13485|13485.1|13481.5|207
1628064000000|2021-08-04 08:00:00|13486.5|13483.5|13487.4|13484.4|13489.6|13485.1|13485.5|13481.2|196
1628064300000|2021-08-04 08:05:00|13487.3|13484.3|13488.8|13485.8|13491.1|13486.6|13486.8|13482.4|204
1628064600000|2021-08-04 08:10:00|13489|13486|13490|13487|13492.3|13488.5|13488.6|13484.2|207
1628064900000|2021-08-04 08:15:00|13489.9|13486.9|13494|13491|13495.5|13491.3|13489.9|13485.8|219
1628065200000|2021-08-04 08:20:00|13494.1|13491.1|13493.2|13490.2|13497.5|13493.5|13493.1|13489|223
1628065500000|2021-08-04 08:25:00|13493.3|13490.3|13495.9|13492.9|13497.6|13493.1|13493.3|13489.3|181
1628065800000|2021-08-04 08:30:00|13496|13493|13498.9|13495.9|13499|13496|13495.9|13491.3|176
1628066100000|2021-08-04 08:35:00|13498.8|13495.8|13497.4|13494.4|13500.4|13496|13497.2|13494.2|184
1628066400000|2021-08-04 08:40:00|13497.5|13494.5|13495.3|13492.3|13499.2|13495.5|13495.2|13490.8|180
1628066700000|2021-08-04 08:45:00|13495.4|13492.4|13494.8|13491.8|13497.2|13492.7|13494.7|13490.4|125
1628067000000|2021-08-04 08:50:00|13494.7|13491.7|13491.4|13488.4|13496|13491.7|13491|13486.7|214
1628067300000|2021-08-04 08:55:00|13491.5|13488.5|13493.3|13490.3|13494.3|13490.3|13491.5|13487.3|181
1628067600000|2021-08-04 09:00:00|13493.2|13490.2|13492.6|13489.6|13496.5|13492.2|13492.4|13489|211
1628067900000|2021-08-04 09:05:00|13492.7|13489.7|13491.3|13488.3|13494.4|13490.3|13490.7|13486.3|260
1628068200000|2021-08-04 09:10:00|13491.2|13488.2|13491.2|13488.2|13494.5|13490.3|13491|13488|164
1628068500000|2021-08-04 09:15:00|13491.3|13488.3|13492.9|13489.9|13494.5|13490.1|13490.9|13487.9|178
1628068800000|2021-08-04 09:20:00|13493|13490|13494.1|13491.1|13494.1|13491.1|13492.6|13489.6|101
1628069100000|2021-08-04 09:25:00|13494.2|13491.2|13492.6|13489.6|13495.7|13492.7|13492.6|13489.6|148
1628069400000|2021-08-04 09:30:00|13492.7|13489.7|13492|13489|13493.2|13490.2|13491.3|13488.3|117
1628069700000|2021-08-04 09:35:00|13492.1|13489.1|13493.4|13490.4|13493.6|13490.6|13492|13489|110
1628070000000|2021-08-04 09:40:00|13493.3|13490.3|13491.9|13488.9|13493.7|13490.7|13491.9|13488.9|143
1628070300000|2021-08-04 09:45:00|13492|13489|13490.7|13487.7|13493.2|13489.7|13490.3|13485.3|164
1628070600000|2021-08-04 09:50:00|13490.5|13487.5|13491.1|13488.1|13492|13488.6|13490.4|13485.9|116
1628070900000|2021-08-04 09:55:00|13491.3|13488.3|13491.8|13488.8|13494.3|13489.8|13491.1|13487.1|116
1628071200000|2021-08-04 10:00:00|13491.7|13488.7|13493.4|13490.4|13493.9|13490.5|13491.6|13487.3|133
1628071500000|2021-08-04 10:05:00|13493.5|13490.5|13494.8|13488.8|13496.2|13491.7|13492.7|13488.4|144
1628071800000|2021-08-04 10:10:00|13494.7|13488.7|13492.5|13489.5|13494.9|13490.4|13491.1|13486.7|195
1628072100000|2021-08-04 10:15:00|13493.6|13487.6|13494.2|13488.2|13496.1|13491.6|13492.2|13487.6|201
1628072400000|2021-08-04 10:20:00|13494.3|13488.3|13493.3|13490.3|13494.5|13490.3|13491.9|13487|179
1628072700000|2021-08-04 10:25:00|13493.2|13490.2|13494.1|13491.1|13496|13491.7|13493.1|13489|196
1628073000000|2021-08-04 10:30:00|13494|13491|13495.2|13489.2|13495.8|13491.1|13493.3|13487.3|161
1628073300000|2021-08-04 10:35:00|13495.1|13489.1|13496.3|13493.3|13497.6|13493.3|13493.7|13489.1|127
1628073600000|2021-08-04 10:40:00|13496.2|13493.2|13495.9|13489.9|13496.8|13493.3|13492.9|13488.3|152
1628073900000|2021-08-04 10:45:00|13496|13490|13494.2|13491.2|13496.5|13492.4|13492.7|13488.3|185
1628074200000|2021-08-04 10:50:00|13494.3|13491.3|13494.7|13488.7|13495.2|13491.3|13492.2|13487.5|131
1628074500000|2021-08-04 10:55:00|13494.8|13488.8|13495.4|13489.4|13496.4|13492|13493.2|13488.7|132
1628074800000|2021-08-04 11:00:00|13495.5|13489.5|13495.1|13492.1|13498.2|13493.7|13493.6|13488.9|153
1628075100000|2021-08-04 11:05:00|13495.2|13492.2|13496.2|13493.2|13497.5|13493.5|13494.9|13491.4|164
1628075400000|2021-08-04 11:10:00|13496.1|13493.1|13495.2|13492.2|13496.5|13493.5|13495|13492|144
1628075700000|2021-08-04 11:15:00|13495.1|13492.1|13493.3|13490.3|13497.4|13493.3|13493.3|13489.9|169
1628076000000|2021-08-04 11:20:00|13493.4|13490.4|13494.4|13488.4|13494.5|13490.4|13492.6|13488.3|115
1628076300000|2021-08-04 11:25:00|13494.2|13488.2|13489|13486|13494.2|13488.3|13487.9|13484.2|181
1628076600000|2021-08-04 11:30:00|13488.9|13485.9|13487.7|13484.7|13491|13486.5|13487.6|13483.1|82
1628076900000|2021-08-04 11:35:00|13487.8|13484.8|13488.1|13485.1|13489.7|13485.2|13486.5|13481.8|148
1628077200000|2021-08-04 11:40:00|13488.2|13485.2|13487.6|13484.6|13490.4|13485.9|13487.4|13482.8|137
1628077500000|2021-08-04 11:45:00|13487.5|13484.5|13489.7|13483.7|13489.8|13485.3|13487.3|13482.6|126
1628077800000|2021-08-04 11:50:00|13489.6|13483.6|13489.6|13483.6|13489.8|13485.4|13488.1|13483.4|109
1628078100000|2021-08-04 11:55:00|13489.5|13483.5|13489.3|13483.3|13489.8|13485.4|13487.7|13483|152
1628078400000|2021-08-04 12:00:00|13488|13485|13488.9|13482.9|13490.1|13485.7|13487.4|13482.8|156
1628078700000|2021-08-04 12:05:00|13489|13483|13486.2|13480.2|13489|13484.4|13484.7|13480.1|151
1628079000000|2021-08-04 12:10:00|13484.7|13481.7|13492.7|13486.2|13492.7|13486.6|13484.5|13479.9|189
1628079300000|2021-08-04 12:15:00|13493.1|13485.9|13486.8|13480.8|13493.1|13486.1|13481.3|13475.7|395
1628079600000|2021-08-04 12:20:00|13486.9|13480.9|13487.1|13481.1|13490.1|13484.5|13485.2|13480.5|292
1628079900000|2021-08-04 12:25:00|13486.8|13480.8|13486.2|13480.2|13487|13481.4|13483.1|13478.5|194
1628080200000|2021-08-04 12:30:00|13486.3|13480.3|13484.6|13478.6|13486.4|13481.7|13483.1|13478.4|194
1628080500000|2021-08-04 12:35:00|13484.5|13478.5|13481.1|13478.1|13484.9|13480.4|13480.4|13476.8|212
1628080800000|2021-08-04 12:40:00|13481|13478|13481.4|13478.4|13483.3|13478.7|13478.3|13474.8|197
1628081100000|2021-08-04 12:45:00|13481.5|13478.5|13482.4|13479.4|13484.8|13480.8|13481|13476.5|172
1628081400000|2021-08-04 12:50:00|13482.5|13479.5|13485.4|13482.4|13486.8|13482.5|13482.2|13477.8|162
1628081700000|2021-08-04 12:55:00|13485.5|13482.5|13482.7|13476.7|13485.9|13482.5|13480.9|13476.3|266
1628082000000|2021-08-04 13:00:00|13482.8|13476.8|13483.4|13480.4|13485.8|13481.4|13481.4|13476.7|294
1628082300000|2021-08-04 13:05:00|13483.5|13480.5|13480.3|13477.3|13484.5|13480.5|13479.9|13475.2|345
1628082600000|2021-08-04 13:10:00|13480.4|13477.4|13481.3|13475.3|13483.5|13479|13479.1|13474.6|362
1628082900000|2021-08-04 13:15:00|13481.2|13475.2|13481.7|13475.7|13483|13478.4|13479.3|13475|231
1628083200000|2021-08-04 13:20:00|13481.8|13475.8|13480.9|13477.9|13483.1|13478.5|13480.3|13475.6|147
1628083500000|2021-08-04 13:25:00|13480.8|13477.8|13478.5|13475.5|13481.2|13478|13478.4|13474.2|198
1628083800000|2021-08-04 13:30:00|13478.6|13475.6|13477.2|13471.2|13479.7|13475.6|13475.8|13471.1|261
1628084100000|2021-08-04 13:35:00|13477.3|13471.3|13478.2|13475.2|13480.4|13476|13475|13470.6|227
1628084400000|2021-08-04 13:40:00|13478.1|13475.1|13480.5|13474.5|13480.9|13476.4|13477.5|13473.4|142
1628084700000|2021-08-04 13:45:00|13480|13474|13479.9|13476.9|13481.4|13477.1|13478.3|13473.5|179
1628085000000|2021-08-04 13:50:00|13481.5|13475.5|13478.8|13475.8|13482|13477.7|13478.8|13474.5|219
1628085300000|2021-08-04 13:55:00|13478.7|13475.7|13480.8|13474.8|13481.9|13477.3|13478.6|13474.4|211
1628085600000|2021-08-04 14:00:00|13480.7|13474.7|13491.3|13485.3|13498.5|13492.5|13479.7|13474.7|488
1628085900000|2021-08-04 14:05:00|13491.4|13485.4|13499.3|13493.3|13501.7|13497.3|13491.4|13485.4|503
1628086200000|2021-08-04 14:10:00|13499.2|13493.2|13500.5|13494.5|13502.6|13498.1|13496.3|13490.5|476
1628086500000|2021-08-04 14:15:00|13500.6|13494.6|13506.4|13500.4|13509.1|13503.6|13500.2|13494.6|364
1628086800000|2021-08-04 14:20:00|13506.8|13500.8|13510.9|13507.9|13512.1|13508|13506.3|13500.8|339
1628087100000|2021-08-04 14:25:00|13511|13508|13518.5|13512.5|13519.6|13513.6|13511|13507.5|333
1628087400000|2021-08-04 14:30:00|13518.6|13512.6|13514.1|13508.1|13522|13517.5|13513|13508.1|309
1628087700000|2021-08-04 14:35:00|13514|13508|13509.7|13506.7|13515.7|13511.2|13509.7|13505.2|368
1628088000000|2021-08-04 14:40:00|13509.9|13503.9|13511.2|13505.2|13512.8|13508.1|13505.4|13500.9|350
1628088300000|2021-08-04 14:45:00|13511.3|13505.3|13511.7|13505.7|13511.8|13508.2|13506.9|13502.3|369
1628088600000|2021-08-04 14:50:00|13511.8|13505.8|13514.1|13508.1|13514.8|13509.5|13510.1|13505.7|212
1628088900000|2021-08-04 14:55:00|13514|13508|13514.2|13508.2|13517|13512.8|13511.7|13506.6|339
1628089200000|2021-08-04 15:00:00|13514.4|13508.4|13515.9|13509.9|13516.8|13511.8|13511.2|13505.2|358
1628089500000|2021-08-04 15:05:00|13516|13510|13517.5|13511.5|13519|13513.6|13514.1|13508.9|230
1628089800000|2021-08-04 15:10:00|13517.6|13511.6|13520.6|13514.6|13522.9|13516.9|13515.8|13511.2|286
1628090100000|2021-08-04 15:15:00|13520.7|13514.7|13521|13515|13521.9|13517.4|13518.7|13514.1|226
1628090400000|2021-08-04 15:20:00|13520.9|13514.9|13521.8|13515.8|13523.4|13517.4|13519.1|13514|240
1628090700000|2021-08-04 15:25:00|13521.9|13515.9|13522|13516|13523.5|13518.9|13519.7|13513.7|217
1628091000000|2021-08-04 15:30:00|13522.1|13516.1|13520.4|13514.4|13522.9|13518.4|13518.4|13513.7|365
1628091300000|2021-08-04 15:35:00|13520.5|13514.5|13518.5|13512.5|13521|13516.4|13518.1|13512.5|166
1628091600000|2021-08-04 15:40:00|13518.4|13512.4|13516.9|13510.9|13519.3|13514.8|13516|13510.8|317
1628091900000|2021-08-04 15:45:00|13517|13511|13514.4|13511.4|13517.8|13513.2|13513.1|13508.6|252
1628092200000|2021-08-04 15:50:00|13514.3|13511.3|13514.1|13511.1|13517.5|13512.9|13513.7|13509.2|218
1628092500000|2021-08-04 15:55:00|13514.2|13511.2|13510.9|13507.9|13515.4|13511.3|13510.5|13506.1|204
1628092800000|2021-08-04 16:00:00|13510.8|13507.8|13513.5|13510.5|13516.1|13511.9|13510.8|13507.8|294
1628093100000|2021-08-04 16:05:00|13514.9|13508.9|13512.5|13509.5|13515|13510.7|13512.3|13507.9|259
1628093400000|2021-08-04 16:10:00|13512.6|13509.6|13513.5|13510.5|13515.4|13511.1|13511.6|13507|272
1628093700000|2021-08-04 16:15:00|13513.4|13510.4|13515.6|13512.6|13517.7|13513.3|13513.2|13508.9|335
1628094000000|2021-08-04 16:20:00|13515.5|13512.5|13515.5|13512.5|13517.9|13513.4|13515.3|13511.1|255
1628094300000|2021-08-04 16:25:00|13515.6|13512.6|13515.1|13512.1|13517.1|13513.2|13514.9|13510.4|228
1628094600000|2021-08-04 16:30:00|13515|13512|13513.8|13510.8|13516.7|13512.3|13512.8|13507.9|241
1628094900000|2021-08-04 16:35:00|13513.9|13510.9|13516.2|13510.2|13516.4|13511.7|13513.3|13508.8|150
1628095200000|2021-08-04 16:40:00|13516.3|13510.3|13513.5|13510.5|13516.8|13512.3|13513.3|13508.4|317
1628095500000|2021-08-04 16:45:00|13513.6|13510.6|13514.4|13511.4|13516.9|13512.3|13513.5|13509.2|260
1628095800000|2021-08-04 16:50:00|13514.5|13511.5|13514.9|13511.9|13516.8|13512.3|13514.3|13509.7|199
1628096100000|2021-08-04 16:55:00|13514.8|13511.8|13514.4|13511.4|13517.1|13512.9|13514.1|13509.7|159
1628096400000|2021-08-04 17:00:00|13514.3|13511.3|13514.1|13511.1|13516.2|13511.5|13512.4|13507.8|286
1628096700000|2021-08-04 17:05:00|13515.3|13509.3|13515.7|13509.7|13515.8|13511.5|13512.6|13508.1|261
1628097000000|2021-08-04 17:10:00|13515.6|13509.6|13513.7|13510.7|13515.6|13511.3|13513|13508.4|173
1628097300000|2021-08-04 17:15:00|13515.1|13509.1|13512.1|13509.1|13515.2|13510.7|13511.7|13506.9|262
1628097600000|2021-08-04 17:20:00|13512.2|13509.2|13512.2|13509.2|13514.4|13510|13512|13507.5|155
1628097900000|2021-08-04 17:25:00|13512.3|13509.3|13511.3|13508.3|13513.9|13509.3|13511.1|13506.5|223
1628098200000|2021-08-04 17:30:00|13512.9|13506.9|13513.2|13507.2|13513.8|13509.4|13511.2|13506.6|176
1628098500000|2021-08-04 17:35:00|13513.1|13507.1|13513.4|13507.4|13513.7|13509.4|13511.3|13506.8|175
1628098800000|2021-08-04 17:40:00|13513.5|13507.5|13512.4|13506.4|13513.6|13508.5|13511.3|13506.3|202
1628099100000|2021-08-04 17:45:00|13512.2|13506.2|13510.1|13507.1|13513.2|13508.4|13510|13505.6|168
1628099400000|2021-08-04 17:50:00|13510.2|13507.2|13508.5|13505.5|13511.7|13507.3|13508.1|13503.6|144
1628099700000|2021-08-04 17:55:00|13508.6|13505.6|13509.6|13506.6|13511.2|13506.7|13508.4|13503.9|94
1628100000000|2021-08-04 18:00:00|13509.5|13506.5|13510.4|13504.4|13511.1|13506.6|13508.7|13504.2|123
1628100300000|2021-08-04 18:05:00|13509|13506|13509.2|13506.2|13511.1|13506.6|13508.7|13504.2|137
1628100600000|2021-08-04 18:10:00|13509.3|13506.3|13507.2|13504.2|13510.9|13506.5|13506.5|13502|163
1628100900000|2021-08-04 18:15:00|13507.3|13504.3|13507.7|13504.7|13509.2|13505|13507.1|13502.9|108
1628101200000|2021-08-04 18:20:00|13507.6|13504.6|13508|13505|13509.6|13505.3|13507.5|13503.2|176
1628101500000|2021-08-04 18:25:00|13508.1|13505.1|13511.5|13508.5|13511.5|13508.5|13507.9|13503.6|246
1628101800000|2021-08-04 18:30:00|13511.4|13508.4|13514|13508|13515.5|13511.3|13511|13507.9|235
1628102100000|2021-08-04 18:35:00|13514.2|13508.2|13513.5|13510.5|13515.2|13510.7|13512.4|13507.8|177
1628102400000|2021-08-04 18:40:00|13513.4|13510.4|13511.9|13508.9|13515.2|13510.7|13511.6|13507|208
1628102700000|2021-08-04 18:45:00|13513.6|13507.6|13514.3|13508.3|13514.8|13510|13511.8|13507.3|273
1628103000000|2021-08-04 18:50:00|13514.2|13508.2|13514.5|13508.5|13515.7|13510.9|13512.4|13507.8|254
1628103300000|2021-08-04 18:55:00|13513.9|13507.9|13511|13505|13514.2|13508.5|13509.6|13503.6|323
1628103600000|2021-08-04 19:00:00|13510.9|13504.9|13510.5|13504.5|13511.9|13507.3|13509|13504.4|190
1628103900000|2021-08-04 19:05:00|13510.4|13504.4|13512.5|13506.5|13512.5|13507.8|13509.5|13504.3|160
1628104200000|2021-08-04 19:10:00|13512.6|13506.6|13510|13507|13513.6|13509.1|13509.9|13505.3|170
1628104500000|2021-08-04 19:15:00|13510.1|13507.1|13511.8|13505.8|13512.2|13507.7|13510|13505.5|127
1628104800000|2021-08-04 19:20:00|13511.9|13505.9|13510.2|13504.2|13511.9|13507|13508.6|13504|100
1628105100000|2021-08-04 19:25:00|13510.3|13504.3|13509|13506|13511.8|13507.2|13508.7|13504.2|198
1628105400000|2021-08-04 19:30:00|13510.5|13504.5|13509.1|13506.1|13511.9|13507.1|13509|13504.4|166
1628105700000|2021-08-04 19:35:00|13509.2|13506.2|13509.8|13506.8|13511.5|13506.9|13509|13504.6|138
1628106000000|2021-08-04 19:40:00|13509.9|13506.9|13511.5|13505.5|13512.9|13508.4|13509.8|13505.4|140
1628106300000|2021-08-04 19:45:00|13510|13507|13511.8|13505.8|13512.1|13507.6|13509.9|13505.5|117
1628106600000|2021-08-04 19:50:00|13510.2|13507.2|13512.2|13506.2|13512.4|13507.6|13509.8|13505.3|119
1628106900000|2021-08-04 19:55:00|13512.3|13506.3|13513.2|13507.2|13513.8|13509.3|13510.2|13504.5|248
1628107200000|2021-08-04 20:00:00|13513.1|13507.1|13513.9|13507.9|13514.3|13508.3|13511.9|13505.9|184
1628107500000|2021-08-04 20:05:00|13514|13508|13514.5|13508.5|13514.7|13508.7|13513.7|13507.7|80
1628107800000|2021-08-04 20:10:00|13514.4|13508.4|13514.6|13508.6|13514.6|13508.6|13514.2|13508.2|63
1628108100000|2021-08-04 20:15:00|13514.7|13508.7|13514.7|13508.7|13515|13509|13514.2|13508.2|71
1628108400000|2021-08-04 20:20:00|13514.5|13508.5|13514.5|13508.5|13514.8|13508.8|13514.4|13508.4|57
1628108700000|2021-08-04 20:25:00|13514.4|13508.4|13514.8|13508.8|13515|13509|13514|13508|86
1628109000000|2021-08-04 20:30:00|13514.7|13508.7|13514.6|13508.6|13515.1|13509.1|13514.3|13508.3|76
1628109300000|2021-08-04 20:35:00|13514.8|13508.8|13514.9|13508.9|13515|13509|13514.3|13508.3|112
1628109600000|2021-08-04 20:40:00|13514.6|13508.6|13515|13509|13515.8|13509.8|13514.3|13508.3|116
1628109900000|2021-08-04 20:45:00|13514.9|13508.9|13515|13509|13515.6|13509.6|13514.8|13508.8|95
1628110200000|2021-08-04 20:50:00|13515.2|13509.2|13515.3|13509.3|13515.8|13509.8|13514.9|13508.9|79
1628110500000|2021-08-04 20:55:00|13515.4|13509.4|13514.9|13505.8|13516.8|13509.4|13504.8|13489.8|458
1628110800000|2021-08-04 21:00:00|13515|13505.4|13515.1|13506.8|13516.8|13506.9|13514.8|13504.4|42
1628111100000|2021-08-04 21:05:00|13515|13508|13516|13501|13517.3|13508|13513.7|13500|111
1628111400000|2021-08-04 21:10:00|13515.8|13500.8|13516.4|13501.4|13518.3|13506.5|13514.9|13499.9|148
1628111700000|2021-08-04 21:15:00|13515.5|13500.5|13515.3|13500.3|13516.9|13503.7|13514.7|13499.7|96
1628112000000|2021-08-04 21:20:00|13515.6|13500.6|13520.2|13505.2|13521.2|13506.2|13515.2|13500.2|122
1628112300000|2021-08-04 21:25:00|13520|13505|13516.9|13501.9|13520.1|13505.1|13516.3|13501.3|111
1628112600000|2021-08-04 21:30:00|13516.6|13501.6|13516.8|13501.8|13518.6|13503.6|13516.3|13501.3|87
1628112900000|2021-08-04 21:35:00|13516.4|13501.4|13516.4|13501.4|13518.3|13503.8|13515.9|13500.9|78
1628113200000|2021-08-04 21:40:00|13516|13501|13516.4|13501.4|13517.3|13502.3|13515.9|13500.9|88
1628113500000|2021-08-04 21:45:00|13517|13503.9|13519.5|13504.5|13521.3|13506.3|13516.5|13501.5|131
1628113800000|2021-08-04 21:50:00|13519.3|13504.3|13519.7|13504.7|13520.7|13505.7|13519.1|13504.1|107
1628114100000|2021-08-04 21:55:00|13519.9|13504.9|13520.1|13505.1|13520.9|13505.9|13519.3|13504.3|83
1628114400000|2021-08-04 22:00:00|13520|13505|13520.7|13511.3|13522.3|13511.3|13518.4|13503.4|292
1628114700000|2021-08-04 22:05:00|13519.7|13510.8|13518.9|13511.8|13522|13512|13518.6|13509.8|190
1628115000000|2021-08-04 22:10:00|13518.8|13511.9|13519.7|13511.4|13520.8|13512|13518.6|13510.7|135
1628115300000|2021-08-04 22:15:00|13520|13511.3|13519.9|13513|13520.9|13513.3|13519.2|13510.4|179
1628115600000|2021-08-04 22:20:00|13519.7|13513.1|13519.5|13513.5|13520.5|13513.7|13519.1|13511.8|149
1628115900000|2021-08-04 22:25:00|13519.6|13513.2|13519.1|13513.1|13520|13513.8|13518.5|13512|97
1628116200000|2021-08-04 22:30:00|13519.2|13513.2|13517.7|13511.7|13519.4|13513.4|13517.3|13511.3|114
1628116500000|2021-08-04 22:35:00|13518|13512|13516.6|13510.6|13518.1|13512.1|13516.6|13510.6|96
1628116800000|2021-08-04 22:40:00|13516.2|13510.2|13516.6|13510.6|13517.3|13511.3|13516|13510|79
1628117100000|2021-08-04 22:45:00|13516.7|13510.7|13516.2|13510.2|13517.2|13511.2|13516|13510|81
1628117400000|2021-08-04 22:50:00|13516.5|13510.5|13516.7|13510.7|13517.2|13511.2|13516|13510|91
1628117700000|2021-08-04 22:55:00|13516.9|13510.9|13516.6|13510.6|13517.4|13511.4|13516.2|13510.2|107
1628118000000|2021-08-04 23:00:00|13516.7|13510.7|13515.3|13509.3|13517.2|13511.2|13515.1|13509.1|99
1628118300000|2021-08-04 23:05:00|13515.4|13509.4|13514.1|13508.1|13515.5|13509.5|13513.8|13507.8|95
1628118600000|2021-08-04 23:10:00|13513.9|13507.9|13512.2|13506.2|13513.9|13507.9|13512.2|13506.2|124
1628118900000|2021-08-04 23:15:00|13512.3|13506.3|13512.6|13509.6|13515.4|13509.9|13510.7|13505.9|127
1628119200000|2021-08-04 23:20:00|13512.7|13509.7|13517.3|13511.3|13517.6|13512.9|13512.6|13508.1|163
1628119500000|2021-08-04 23:25:00|13517.4|13511.4|13517.9|13511.9|13518.5|13513.9|13515.8|13511.2|92
1628119800000|2021-08-04 23:30:00|13517.8|13511.8|13517.7|13511.7|13517.9|13513.4|13515.9|13511.4|68
1628120100000|2021-08-04 23:35:00|13516.2|13513.2|13516.8|13513.8|13518.6|13514|13516.1|13511.6|92
1628120400000|2021-08-04 23:40:00|13516.9|13513.9|13517.5|13511.5|13519.3|13514.7|13516.7|13511.3|94
1628120700000|2021-08-04 23:45:00|13517.6|13511.6|13519.3|13513.3|13519.3|13513.3|13515.9|13511.3|111
1628121000000|2021-08-04 23:50:00|13519.8|13513.8|13518.8|13512.8|13520.1|13515.3|13518.3|13512.8|117
1628121300000|2021-08-04 23:55:00|13518.9|13512.9|13517.7|13511.7|13519|13514.1|13516|13511.5|128
1628121600000|2021-08-05 00:00:00|13516.3|13513.3|13515.7|13509.7|13518.5|13513.9|13514.1|13509.5|160
1628121900000|2021-08-05 00:05:00|13515.8|13509.8|13512.6|13509.6|13515.9|13511.3|13512|13507.6|134
1628122200000|2021-08-05 00:10:00|13512.5|13509.5|13511.3|13508.3|13514.1|13509.7|13510|13505.6|196
1628122500000|2021-08-05 00:15:00|13511.2|13508.2|13509|13506|13512.3|13508.4|13508.6|13504.1|187
1628122800000|2021-08-05 00:20:00|13509.1|13506.1|13510.6|13507.6|13513.8|13509.3|13508.4|13503.8|185
1628123100000|2021-08-05 00:25:00|13510.7|13507.7|13511.7|13508.7|13512.7|13509.7|13510|13506.2|137
1628123400000|2021-08-05 00:30:00|13511.6|13508.6|13512.4|13509.4|13513.3|13509.7|13510.9|13507.1|176
1628123700000|2021-08-05 00:35:00|13512.3|13509.3|13514.2|13508.2|13514.8|13510.3|13511.9|13507.8|181
1628124000000|2021-08-05 00:40:00|13512.6|13509.6|13515.3|13512.3|13516.2|13512.4|13512.3|13509.3|113
1628124300000|2021-08-05 00:45:00|13514.8|13511.8|13512.8|13509.8|13516.8|13512.8|13512.8|13509.6|148
1628124600000|2021-08-05 00:50:00|13512.9|13509.9|13517.1|13514.1|13519|13514.7|13512.8|13509.8|241
1628124900000|2021-08-05 00:55:00|13517.2|13514.2|13517.5|13514.5|13519|13514.9|13515|13511.1|207
1628125200000|2021-08-05 01:00:00|13517.4|13514.4|13517.4|13514.4|13519.9|13515.5|13515.8|13512.1|232
1628125500000|2021-08-05 01:05:00|13517.5|13514.5|13519.3|13516.3|13519.6|13516.6|13515.9|13511.5|154
1628125800000|2021-08-05 01:10:00|13519.4|13516.4|13524.2|13518.2|13524.4|13519.3|13518|13513.8|208
1628126100000|2021-08-05 01:15:00|13524.1|13518.1|13520.1|13514.1|13525.1|13520.9|13518.5|13513.9|130
1628126400000|2021-08-05 01:20:00|13519.9|13513.9|13516.7|13513.7|13521.4|13517|13515.9|13512.9|184
1628126700000|2021-08-05 01:25:00|13516.6|13513.6|13515.5|13512.5|13518.2|13514.7|13514.3|13510.2|198
1628127000000|2021-08-05 01:30:00|13515.6|13512.6|13515.7|13512.7|13517|13513.3|13515.1|13510.9|159
1628127300000|2021-08-05 01:35:00|13515.6|13512.6|13517.3|13514.3|13517.5|13514.5|13515.5|13512.5|142
1628127600000|2021-08-05 01:40:00|13517.4|13514.4|13514.9|13511.9|13517.5|13514.5|13514|13511|121
1628127900000|2021-08-05 01:45:00|13515|13512|13512.9|13509.9|13515|13512|13512.8|13509.8|135
1628128200000|2021-08-05 01:50:00|13513|13510|13510|13507|13515.3|13511.3|13509.9|13506.9|189
1628128500000|2021-08-05 01:55:00|13510.1|13507.1|13508.1|13505.1|13513|13508.6|13507.4|13502.9|348
1628128800000|2021-08-05 02:00:00|13508.2|13505.2|13507.8|13504.8|13512|13507.6|13507.5|13503|191
1628129100000|2021-08-05 02:05:00|13507.7|13504.7|13509.3|13506.3|13511.2|13507|13507.4|13504.4|188
1628129400000|2021-08-05 02:10:00|13509.4|13506.4|13509.1|13506.1|13509.6|13506.6|13508.8|13505.8|86
1628129700000|2021-08-05 02:15:00|13509.2|13506.2|13511.2|13508.2|13511.3|13508.3|13508.9|13505.9|81
1628130000000|2021-08-05 02:20:00|13511.3|13508.3|13512.5|13509.5|13514.1|13509.9|13510.1|13505.8|151
1628130300000|2021-08-05 02:25:00|13512.4|13509.4|13514.8|13511.8|13515|13512|13512.3|13509.3|100
1628130600000|2021-08-05 02:30:00|13514.9|13511.9|13512|13509|13516.8|13512.5|13511.6|13507.6|184
1628130900000|2021-08-05 02:35:00|13511.9|13508.9|13511.7|13508.7|13512.1|13509.1|13510.3|13506|119
1628131200000|2021-08-05 02:40:00|13511.8|13508.8|13512.9|13509.9|13514.1|13511.1|13511.6|13508|86
1628131500000|2021-08-05 02:45:00|13513|13510|13512.4|13509.4|13514|13510.2|13510.1|13505.9|176
1628131800000|2021-08-05 02:50:00|13512.3|13509.3|13512.1|13509.1|13513.9|13510.2|13512|13507.8|110
1628132100000|2021-08-05 02:55:00|13512.2|13509.2|13509.9|13506.9|13512.2|13509.2|13509.3|13505.3|101
1628132400000|2021-08-05 03:00:00|13510|13507|13508.1|13505.1|13510.7|13507.7|13507.7|13504.4|114
1628132700000|2021-08-05 03:05:00|13508|13505|13506.3|13503.3|13509.4|13505.2|13506.3|13501.7|137
1628133000000|2021-08-05 03:10:00|13506.4|13503.4|13508.5|13505.5|13510.9|13506.5|13506.3|13502.3|123
1628133300000|2021-08-05 03:15:00|13508.4|13505.4|13507.6|13504.6|13509.1|13505.4|13507.2|13503.1|81
1628133600000|2021-08-05 03:20:00|13507.5|13504.5|13508.1|13505.1|13510.1|13505.8|13507.5|13503.6|125
1628133900000|2021-08-05 03:25:00|13508.2|13505.2|13508.1|13505.1|13509.7|13506.2|13507|13503.4|141
1628134200000|2021-08-05 03:30:00|13508.2|13505.2|13508.6|13505.6|13510.3|13505.9|13507.9|13504|136
1628134500000|2021-08-05 03:35:00|13508.7|13505.7|13511.2|13508.2|13511.5|13508.5|13508.4|13504|146
1628134800000|2021-08-05 03:40:00|13511.3|13508.3|13511.5|13508.5|13512.9|13508.5|13511|13506.5|100
1628135100000|2021-08-05 03:45:00|13511.4|13508.4|13512.5|13509.5|13514.9|13510.8|13511.3|13506.9|128
1628135400000|2021-08-05 03:50:00|13512.4|13509.4|13511.2|13508.2|13512.7|13509.6|13510.7|13506.2|95
1628135700000|2021-08-05 03:55:00|13511.1|13508.1|13513.5|13510.5|13515|13510.6|13511.1|13506.6|111
1628136000000|2021-08-05 04:00:00|13513.6|13510.6|13514.5|13511.5|13516.3|13512.2|13513.3|13508.8|103
1628136300000|2021-08-05 04:05:00|13514.6|13511.6|13515.1|13512.1|13516.4|13512.1|13514.2|13510.2|96
1628136600000|2021-08-05 04:10:00|13515.2|13512.2|13515.9|13509.9|13516.6|13512.7|13513.8|13509.4|111
1628136900000|2021-08-05 04:15:00|13516|13510|13512.1|13509.1|13516.6|13512.1|13512|13507.7|144
1628137200000|2021-08-05 04:20:00|13513.6|13507.6|13510.3|13507.3|13513.6|13509.1|13510.1|13506|107
1628137500000|2021-08-05 04:25:00|13510.4|13507.4|13512.7|13506.7|13513.6|13509.1|13509.4|13504.8|177
1628137800000|2021-08-05 04:30:00|13512.8|13506.8|13509.2|13506.2|13513.2|13508.8|13508.7|13504.2|136
1628138100000|2021-08-05 04:35:00|13509.1|13506.1|13512.2|13509.2|13512.2|13509.2|13509|13506|91
1628138400000|2021-08-05 04:40:00|13512.1|13509.1|13511.4|13508.4|13513.8|13509.4|13511.1|13506.9|118
1628138700000|2021-08-05 04:45:00|13511.5|13508.5|13511.6|13508.6|13513.9|13509.5|13511.3|13505.9|128
1628139000000|2021-08-05 04:50:00|13511.7|13508.7|13511.9|13508.9|13513.3|13509.2|13510.3|13505.8|135
1628139300000|2021-08-05 04:55:00|13511.8|13508.8|13513.1|13510.1|13513.7|13510.3|13511.8|13507.4|73
1628139600000|2021-08-05 05:00:00|13513.2|13510.2|13511.5|13508.5|13514.2|13510.2|13511.4|13507|120
1628139900000|2021-08-05 05:05:00|13511.4|13508.4|13510.3|13507.3|13511.5|13508.5|13508.6|13504.2|161
1628140200000|2021-08-05 05:10:00|13510.2|13507.2|13511.2|13508.2|13512.6|13508.2|13509.7|13505.2|113
1628140500000|2021-08-05 05:15:00|13512.8|13506.8|13511.5|13508.5|13513|13508.5|13510.5|13505.8|139
1628140800000|2021-08-05 05:20:00|13511.6|13508.6|13511.3|13508.3|13513.4|13508.8|13511.1|13506.9|81
1628141100000|2021-08-05 05:25:00|13511.2|13508.2|13512.3|13509.3|13513.9|13509.4|13511.1|13506.7|131
1628141400000|2021-08-05 05:30:00|13512.2|13509.2|13512.2|13509.2|13514.2|13509.7|13511.4|13506.8|179
1628141700000|2021-08-05 05:35:00|13512.6|13509.6|13512.2|13509.2|13514.1|13509.6|13511.8|13507.3|105
1628142000000|2021-08-05 05:40:00|13512.1|13509.1|13513.6|13510.6|13515.3|13510.9|13512.1|13507.8|113
1628142300000|2021-08-05 05:45:00|13513.5|13510.5|13514.3|13511.3|13517.3|13513|13513.5|13509.5|136
1628142600000|2021-08-05 05:50:00|13514.2|13511.2|13516.5|13513.5|13516.7|13513.7|13513.1|13509.3|145
1628142900000|2021-08-05 05:55:00|13516.4|13513.4|13514.3|13511.3|13516.5|13513.5|13514.1|13510|92
1628143200000|2021-08-05 06:00:00|13515.5|13509.5|13519.3|13513.3|13519.4|13514.9|13514|13509.5|207
1628143500000|2021-08-05 06:05:00|13517.9|13514.9|13515.7|13512.7|13520.2|13515.8|13515.6|13511.7|146
1628143800000|2021-08-05 06:10:00|13515.8|13512.8|13518.3|13512.3|13518.4|13514.1|13515.6|13511|214
1628144100000|2021-08-05 06:15:00|13518.2|13512.2|13517.3|13514.3|13519.4|13514.6|13516.2|13511.7|190
1628144400000|2021-08-05 06:20:00|13517.2|13514.2|13512.6|13509.6|13519.4|13514.9|13512|13507.1|225
1628144700000|2021-08-05 06:25:00|13512.5|13509.5|13513.8|13510.8|13515.8|13511.5|13511.6|13507.3|210
1628145000000|2021-08-05 06:30:00|13513.9|13510.9|13516.2|13513.2|13517.9|13513.6|13513.7|13510.2|155
1628145300000|2021-08-05 06:35:00|13516.3|13513.3|13519.2|13516.2|13520.5|13516.2|13516.3|13511.9|212
1628145600000|2021-08-05 06:40:00|13519.1|13516.1|13517.2|13511.2|13521.6|13516.6|13515.7|13511.1|240
1628145900000|2021-08-05 06:45:00|13517.3|13511.3|13515|13512|13517.3|13513.6|13514.1|13510.2|160
1628146200000|2021-08-05 06:50:00|13514.9|13511.9|13512.7|13509.7|13515.1|13512.1|13512|13507.5|190
1628146500000|2021-08-05 06:55:00|13512.8|13509.8|13511.5|13508.5|13514.1|13510.4|13511|13507.6|257
1628146800000|2021-08-05 07:00:00|13511.4|13508.4|13509.7|13506.7|13512|13508.5|13507.9|13504.9|330
1628147100000|2021-08-05 07:05:00|13509.8|13506.8|13505.9|13502.9|13509.9|13506.9|13504.7|13500.6|313
1628147400000|2021-08-05 07:10:00|13506|13503|13507.9|13504.9|13509.1|13505.1|13504.9|13501.9|233
1628147700000|2021-08-05 07:15:00|13507.8|13504.8|13507.3|13504.3|13509.9|13505.7|13506|13502.2|197
1628148000000|2021-08-05 07:20:00|13507.4|13504.4|13508|13505|13510.5|13506.4|13506.6|13502.8|296
1628148300000|2021-08-05 07:25:00|13507.9|13504.9|13507|13504|13508.4|13505.4|13506.8|13503.8|109
1628148600000|2021-08-05 07:30:00|13505.3|13502.3|13505.7|13502.7|13508.2|13503.3|13504.9|13500.3|262
1628148900000|2021-08-05 07:35:00|13505.8|13502.8|13505.5|13502.5|13507.3|13502.8|13504.2|13500|186
1628149200000|2021-08-05 07:40:00|13505.4|13502.4|13506.4|13503.4|13508.4|13504.1|13505.4|13501.2|182
1628149500000|2021-08-05 07:45:00|13506.5|13503.5|13505.1|13502.1|13508.1|13504|13505|13500.6|170
1628149800000|2021-08-05 07:50:00|13505|13502|13506.5|13500.5|13507|13503.3|13504.4|13500.3|206
1628150100000|2021-08-05 07:55:00|13504.8|13501.8|13500.5|13497.5|13506.2|13501.9|13500.4|13495.8|248
1628150400000|2021-08-05 08:00:00|13500.6|13497.6|13504.2|13501.2|13505.5|13501.3|13499.8|13495.3|242
1628150700000|2021-08-05 08:05:00|13504.3|13501.3|13503.8|13500.8|13506.9|13502.4|13503.7|13499.6|206
1628151000000|2021-08-05 08:10:00|13503.9|13500.9|13505.6|13502.6|13507.1|13502.7|13503.1|13499.2|217
1628151300000|2021-08-05 08:15:00|13505.8|13502.8|13508.3|13502.3|13508.6|13504.1|13503.8|13499.4|274
1628151600000|2021-08-05 08:20:00|13506.9|13503.9|13508.9|13502.9|13511.3|13506.9|13504.7|13500.1|279
1628151900000|2021-08-05 08:25:00|13509|13503|13508.5|13505.5|13510.9|13506.1|13504.9|13500.3|235
1628152200000|2021-08-05 08:30:00|13510|13504|13510.5|13507.5|13513.4|13508.9|13508.5|13504|152
1628152500000|2021-08-05 08:35:00|13510.4|13507.4|13508|13505|13512.8|13507.8|13507.9|13503.5|199
1628152800000|2021-08-05 08:40:00|13508.1|13505.1|13507.8|13504.8|13511.1|13506.3|13507|13502.5|219
1628153100000|2021-08-05 08:45:00|13507.7|13504.7|13509.3|13506.3|13511.5|13507.3|13505.9|13501.6|266
1628153400000|2021-08-05 08:50:00|13509.4|13506.4|13509.2|13506.2|13513.7|13509.3|13509.2|13504.8|294
1628153700000|2021-08-05 08:55:00|13509.3|13506.3|13509.3|13506.3|13511|13506.8|13507.7|13504|290
1628154000000|2021-08-05 09:00:00|13509.2|13506.2|13508.6|13505.6|13510|13506.8|13508.3|13504|248
1628154300000|2021-08-05 09:05:00|13508.7|13505.7|13506.5|13503.5|13510|13506.1|13506.3|13502.5|189
1628154600000|2021-08-05 09:10:00|13506.6|13503.6|13506.5|13503.5|13509.1|13504.5|13506.2|13502.8|133
1628154900000|2021-08-05 09:15:00|13506.4|13503.4|13504.6|13501.6|13507.7|13503.8|13504.6|13500.4|242
1628155200000|2021-08-05 09:20:00|13504.8|13501.8|13503.3|13500.3|13505.8|13501.8|13502.4|13498.5|320
1628155500000|2021-08-05 09:25:00|13503.4|13500.4|13505.7|13502.7|13507|13502.7|13503.2|13498.8|205
1628155800000|2021-08-05 09:30:00|13505.6|13502.6|13505.4|13502.4|13507.1|13503.7|13504.3|13499.8|225
1628156100000|2021-08-05 09:35:00|13505.1|13502.1|13503.4|13500.4|13506.6|13502.6|13503.1|13498.9|245
1628156400000|2021-08-05 09:40:00|13503.5|13500.5|13503.2|13500.2|13504.8|13500.8|13502.4|13498.6|184
1628156700000|2021-08-05 09:45:00|13504.7|13498.7|13503.2|13500.2|13505.7|13501.4|13502.9|13498.5|229
1628157000000|2021-08-05 09:50:00|13503.1|13500.1|13510|13504|13510.5|13505.9|13503|13498.5|333
1628157300000|2021-08-05 09:55:00|13510.1|13504.1|13506|13503|13510.6|13506.5|13506|13501.8|229
1628157600000|2021-08-05 10:00:00|13505.9|13502.9|13504.2|13501.2|13506.9|13503|13503.9|13500.5|159
1628157900000|2021-08-05 10:05:00|13504|13501|13502.4|13499.4|13505.1|13501.2|13502.2|13498|142
1628158200000|2021-08-05 10:10:00|13502.3|13499.3|13503.8|13500.8|13505.8|13501.3|13502.2|13498.5|142
1628158500000|2021-08-05 10:15:00|13503.9|13500.9|13504.7|13498.7|13504.9|13500.9|13502.8|13498.4|162
1628158800000|2021-08-05 10:20:00|13503.2|13500.2|13504.2|13501.2|13505.9|13501.3|13502.7|13498.5|190
1628159100000|2021-08-05 10:25:00|13504.3|13501.3|13504.9|13501.9|13506.3|13502|13503.9|13499.5|145
1628159400000|2021-08-05 10:30:00|13504.8|13501.8|13505.8|13502.8|13506.9|13503.1|13504.1|13499.6|157
1628159700000|2021-08-05 10:35:00|13505.9|13502.9|13507|13501|13507.1|13504.1|13505.4|13500.8|147
1628160000000|2021-08-05 10:40:00|13506.9|13500.9|13505.8|13502.8|13507.3|13503|13504|13499.9|217
1628160300000|2021-08-05 10:45:00|13505.9|13502.9|13504.6|13498.6|13506.7|13503.1|13503.8|13498.6|255
1628160600000|2021-08-05 10:50:00|13504.9|13498.9|13503|13500|13505.2|13501|13502.1|13498.2|254
1628160900000|2021-08-05 10:55:00|13502.9|13499.9|13504.9|13498.9|13505.5|13501.1|13502.8|13498.5|194
1628161200000|2021-08-05 11:00:00|13505|13499|13505.1|13499.1|13506.8|13502|13502.1|13497.6|350
1628161500000|2021-08-05 11:05:00|13505|13499|13503.4|13500.4|13505|13501.2|13502|13497.9|328
1628161800000|2021-08-05 11:10:00|13503.3|13500.3|13504.3|13501.3|13506.8|13502.8|13502.8|13498.7|304
1628162100000|2021-08-05 11:15:00|13505.7|13499.7|13501.3|13498.3|13505.7|13500.9|13501|13498|170
1628162400000|2021-08-05 11:20:00|13501.2|13498.2|13498.8|13492.8|13501.8|13498.6|13496.7|13492.2|227
1628162700000|2021-08-05 11:25:00|13498.9|13492.9|13497.7|13491.7|13498.9|13494.7|13495.4|13491.1|161
1628163000000|2021-08-05 11:30:00|13498|13492|13496.1|13493.1|13498.5|13493.9|13495.1|13490.8|213
1628163300000|2021-08-05 11:35:00|13496.2|13493.2|13497.1|13494.1|13499.5|13495.4|13496.2|13492|134
1628163600000|2021-08-05 11:40:00|13497|13494|13497.1|13494.1|13498.9|13494.6|13496.9|13492.5|94
1628163900000|2021-08-05 11:45:00|13497|13494|13499.5|13493.5|13499.9|13495.4|13496.1|13491.7|147
1628164200000|2021-08-05 11:50:00|13499.6|13493.6|13499.2|13493.2|13500|13495.5|13497.5|13493.1|101
1628164500000|2021-08-05 11:55:00|13499.1|13493.1|13497.1|13494.1|13499.3|13494.7|13496.4|13492.1|179
1628164800000|2021-08-05 12:00:00|13497.2|13494.2|13499|13493|13501.9|13497.4|13495.9|13491.5|299
1628165100000|2021-08-05 12:05:00|13498.8|13492.8|13499.6|13493.6|13500|13496|13496.6|13491.7|253
1628165400000|2021-08-05 12:10:00|13499.7|13493.7|13500.4|13497.4|13502.5|13498|13498.2|13493.6|272
1628165700000|2021-08-05 12:15:00|13500.6|13497.6|13502.3|13499.3|13504|13499.9|13500.5|13496.2|208
1628166000000|2021-08-05 12:20:00|13502.4|13499.4|13507.1|13501.1|13507.2|13502.9|13501.4|13497.6|223
1628166300000|2021-08-05 12:25:00|13505.7|13502.7|13509.2|13503.2|13509.3|13505|13505.5|13501.2|150
1628166600000|2021-08-05 12:30:00|13509.3|13503.3|13507.7|13504.7|13510.8|13506|13507.1|13502.6|223
1628166900000|2021-08-05 12:35:00|13507.8|13504.8|13505.8|13499.8|13510.4|13506.5|13504.1|13499.5|328
1628167200000|2021-08-05 12:40:00|13504.2|13501.2|13509.4|13506.4|13511|13506.7|13504.1|13499.9|268
1628167500000|2021-08-05 12:45:00|13509.3|13506.3|13508.9|13502.9|13512.8|13508.2|13507.6|13501.8|317
1628167800000|2021-08-05 12:50:00|13509|13503|13508.9|13505.9|13511.1|13506.6|13506.7|13502|242
1628168100000|2021-08-05 12:55:00|13509.1|13506.1|13508.9|13505.9|13512|13507.5|13508.4|13503.1|357
1628168400000|2021-08-05 13:00:00|13509|13506|13508.9|13505.9|13512.2|13508|13508.1|13502.9|289
1628168700000|2021-08-05 13:05:00|13509|13506|13511.4|13505.4|13511.7|13507.8|13508.4|13504|247
1628169000000|2021-08-05 13:10:00|13511.3|13505.3|13509.2|13506.2|13513.6|13509.1|13508.9|13504.7|217
1628169300000|2021-08-05 13:15:00|13509.1|13506.1|13510.4|13504.4|13511.3|13506.7|13507.5|13503|264
1628169600000|2021-08-05 13:20:00|13510.5|13504.5|13512.8|13506.8|13513|13508.5|13509.5|13504.3|153
1628169900000|2021-08-05 13:25:00|13511.4|13508.4|13508.8|13502.8|13514.3|13509.9|13507.7|13502.8|277
1628170200000|2021-08-05 13:30:00|13508.9|13502.9|13507.9|13504.9|13511|13506.4|13506|13501.2|404
1628170500000|2021-08-05 13:35:00|13507.8|13504.8|13506.6|13503.6|13509.3|13505|13503.8|13500.6|247
1628170800000|2021-08-05 13:40:00|13506.7|13503.7|13513|13510|13516.2|13511.7|13506.6|13502.6|334
1628171100000|2021-08-05 13:45:00|13513.1|13510.1|13520|13514|13520.8|13516.5|13512.2|13508.6|359
1628171400000|2021-08-05 13:50:00|13519.9|13513.9|13515.5|13512.5|13521.4|13516.9|13514.2|13509.3|373
1628171700000|2021-08-05 13:55:00|13515.6|13512.6|13512.9|13509.9|13517.2|13512.6|13512.9|13509.1|296
1628172000000|2021-08-05 14:00:00|13513|13510|13514.6|13511.6|13517.8|13513.8|13512.9|13509.8|298
1628172300000|2021-08-05 14:05:00|13514.7|13511.7|13510.5|13507.5|13515.8|13511.8|13510.4|13506|293
1628172600000|2021-08-05 14:10:00|13510.4|13507.4|13505|13502|13512.1|13507.6|13504.4|13500.8|383
1628172900000|2021-08-05 14:15:00|13504.9|13501.9|13508.2|13502.2|13509.8|13505.4|13504.8|13500.9|268
1628173200000|2021-08-05 14:20:00|13508.1|13502.1|13509.7|13503.7|13510.4|13505.1|13506.2|13501.5|243
1628173500000|2021-08-05 14:25:00|13509.8|13503.8|13509.6|13503.6|13509.8|13504.8|13505|13500|302
1628173800000|2021-08-05 14:30:00|13509.5|13503.5|13511.1|13505.1|13513.6|13507.6|13508.7|13502.7|345
1628174100000|2021-08-05 14:35:00|13511|13505|13508.5|13502.5|13511.8|13505.8|13506.8|13502.2|263
1628174400000|2021-08-05 14:40:00|13508.8|13502.8|13510.1|13504.1|13511.5|13507.1|13506.7|13502.2|250
1628174700000|2021-08-05 14:45:00|13510.2|13504.2|13506.6|13500.6|13512.7|13508.1|13504.5|13499.8|366
1628175000000|2021-08-05 14:50:00|13505.2|13502.2|13505.9|13499.9|13507.4|13502.2|13503.1|13498.7|295
1628175300000|2021-08-05 14:55:00|13505.7|13499.7|13507.5|13501.5|13509.4|13503.4|13505.2|13499.3|324
1628175600000|2021-08-05 15:00:00|13507.4|13501.4|13506.9|13503.9|13508.7|13504.2|13505.5|13500.5|209
1628175900000|2021-08-05 15:05:00|13506.8|13503.8|13510|13504|13510.2|13504.9|13506.2|13501.6|185
1628176200000|2021-08-05 15:10:00|13508.4|13505.4|13507.6|13504.6|13510.3|13506.3|13507.1|13502.6|156
1628176500000|2021-08-05 15:15:00|13507.7|13504.7|13507.9|13504.9|13509.7|13505|13507.5|13503.2|101
1628176800000|2021-08-05 15:20:00|13508|13505|13508|13502|13509|13505|13506.2|13501.7|133
1628177100000|2021-08-05 15:25:00|13508.1|13502.1|13506.6|13503.6|13508.7|13504.3|13505.7|13501.1|183
1628177400000|2021-08-05 15:30:00|13506.5|13503.5|13504|13501|13507.9|13503.5|13503.8|13499.5|233
1628177700000|2021-08-05 15:35:00|13503.9|13500.9|13509.4|13503.4|13509.4|13504.4|13503.9|13499.5|206
1628178000000|2021-08-05 15:40:00|13509.6|13503.6|13506.8|13503.8|13510.6|13505.5|13506.7|13502.4|232
1628178300000|2021-08-05 15:45:00|13508.3|13502.3|13508.7|13505.7|13510.2|13506.4|13506.1|13501.9|211
1628178600000|2021-08-05 15:50:00|13508.8|13505.8|13510.9|13504.9|13511.8|13507.4|13507.8|13503.5|270
1628178900000|2021-08-05 15:55:00|13511|13505|13510|13507|13512.5|13508.1|13509.5|13504.9|257
1628179200000|2021-08-05 16:00:00|13510.1|13507.1|13510.4|13507.4|13513.5|13509|13509.8|13505.7|174
1628179500000|2021-08-05 16:05:00|13510.3|13507.3|13510.7|13507.7|13512.5|13508.4|13510.1|13505.6|190
1628179800000|2021-08-05 16:10:00|13510.8|13507.8|13510.9|13504.9|13510.9|13507.9|13509.1|13504.8|188
1628180100000|2021-08-05 16:15:00|13511|13505|13511.6|13508.6|13512|13508.9|13509.5|13505|178
1628180400000|2021-08-05 16:20:00|13511.7|13508.7|13510.8|13507.8|13513|13509|13510.8|13506.5|188
1628180700000|2021-08-05 16:25:00|13510.9|13507.9|13509.5|13506.5|13511.9|13508.2|13509.4|13505.7|181
1628181000000|2021-08-05 16:30:00|13509.6|13506.6|13509.2|13506.2|13509.8|13506.8|13508.9|13505.9|102
1628181300000|2021-08-05 16:35:00|13509.1|13506.1|13510.6|13507.6|13510.9|13507.7|13509|13504.9|141
1628181600000|2021-08-05 16:40:00|13510.7|13507.7|13509|13506|13510.9|13507.9|13508.5|13505.5|170
1628181900000|2021-08-05 16:45:00|13508.9|13505.9|13509.2|13506.2|13511.2|13506.8|13508.6|13505.1|124
1628182200000|2021-08-05 16:50:00|13509.4|13506.4|13510|13507|13510.1|13507.1|13509.1|13506.1|78
1628182500000|2021-08-05 16:55:00|13510.1|13507.1|13509.2|13506.2|13511.1|13507.2|13509|13505.1|177
1628182800000|2021-08-05 17:00:00|13509.1|13506.1|13509.4|13506.4|13510.9|13506.5|13508.5|13504|163
1628183100000|2021-08-05 17:05:00|13509.3|13506.3|13508.7|13505.7|13511.6|13507|13507.9|13503.7|199
1628183400000|2021-08-05 17:10:00|13508.9|13505.9|13507.7|13504.7|13510.3|13506|13507.4|13502.9|188
1628183700000|2021-08-05 17:15:00|13507.6|13504.6|13508.8|13505.8|13510.1|13506.2|13507.5|13502.9|184
1628184000000|2021-08-05 17:20:00|13508.7|13505.7|13508.2|13505.2|13510.2|13505.9|13508.1|13503.7|127
1628184300000|2021-08-05 17:25:00|13508.3|13505.3|13507.4|13504.4|13508.6|13505.6|13506.7|13503.7|140
1628184600000|2021-08-05 17:30:00|13507.3|13504.3|13508.7|13505.7|13508.7|13505.7|13507.2|13504.2|93
1628184900000|2021-08-05 17:35:00|13508.8|13505.8|13509.1|13506.1|13511.2|13506.7|13508.6|13504.6|208
1628185200000|2021-08-05 17:40:00|13509|13506|13509.7|13506.7|13511.3|13507.3|13508.7|13504.8|171
1628185500000|2021-08-05 17:45:00|13509.6|13506.6|13509.7|13506.7|13511.1|13507.1|13509|13504.9|132
1628185800000|2021-08-05 17:50:00|13509.6|13506.6|13508.9|13505.9|13510.9|13506.8|13508.6|13504.2|94
1628186100000|2021-08-05 17:55:00|13508.8|13505.8|13508.1|13505.1|13510|13506|13508.1|13504|124
1628186400000|2021-08-05 18:00:00|13508.2|13505.2|13510|13507|13511|13507|13508|13503.9|112
1628186700000|2021-08-05 18:05:00|13509.9|13506.9|13508.7|13505.7|13511.3|13507|13508.7|13505.2|100
1628187000000|2021-08-05 18:10:00|13508.6|13505.6|13508.7|13505.7|13510.4|13506.4|13507.6|13502.8|142
1628187300000|2021-08-05 18:15:00|13508.6|13505.6|13508.7|13505.7|13510.5|13506.1|13508.4|13504.2|147
1628187600000|2021-08-05 18:20:00|13508.8|13505.8|13509.2|13506.2|13511|13506.5|13508.5|13503.9|143
1628187900000|2021-08-05 18:25:00|13509.3|13506.3|13508.1|13505.1|13510.2|13506.3|13508|13504.1|112
1628188200000|2021-08-05 18:30:00|13508|13505|13510.5|13507.5|13511.4|13507.7|13507.9|13503.5|147
1628188500000|2021-08-05 18:35:00|13510.4|13507.4|13509.9|13506.9|13510.4|13507.4|13509.7|13506.7|106
1628188800000|2021-08-05 18:40:00|13509.8|13506.8|13510.7|13507.7|13512.3|13507.8|13509.7|13505.2|139
1628189100000|2021-08-05 18:45:00|13510.6|13507.6|13510.9|13507.9|13512.7|13508.1|13510.5|13506|159
1628189400000|2021-08-05 18:50:00|13510.7|13507.7|13511.2|13508.2|13512.8|13508.4|13510.5|13506.1|93
1628189700000|2021-08-05 18:55:00|13511.1|13508.1|13510.7|13507.7|13512.5|13508.4|13510.6|13505.9|124
1628190000000|2021-08-05 19:00:00|13512.1|13506.1|13510.9|13507.9|13512.6|13508|13510.1|13505.7|118
1628190300000|2021-08-05 19:05:00|13510.8|13507.8|13510.9|13507.9|13512.6|13508.2|13510.6|13506|96
1628190600000|2021-08-05 19:10:00|13511|13508|13511.7|13508.7|13513.1|13508.7|13510.6|13506.2|111
1628190900000|2021-08-05 19:15:00|13511.6|13508.6|13514.8|13511.8|13516.7|13511.9|13511.6|13507.4|234
1628191200000|2021-08-05 19:20:00|13514.7|13511.7|13513.5|13510.5|13516.3|13511.8|13511.7|13507.4|175
1628191500000|2021-08-05 19:25:00|13515.1|13509.1|13513.9|13507.9|13515.2|13510.7|13512.3|13507.8|145
1628191800000|2021-08-05 19:30:00|13512.5|13509.5|13513.3|13507.3|13514.2|13509.5|13511|13506.5|131
1628192100000|2021-08-05 19:35:00|13513.4|13507.4|13513.5|13507.5|13513.7|13509.1|13511.5|13507|125
1628192400000|2021-08-05 19:40:00|13512.2|13509.2|13513.2|13507.2|13513.6|13509.2|13512.1|13506.6|143
1628192700000|2021-08-05 19:45:00|13513.3|13507.3|13513.6|13507.6|13514.2|13509.5|13512.1|13507.3|117
1628193000000|2021-08-05 19:50:00|13513.5|13507.5|13512.8|13506.8|13513.8|13509.3|13511.5|13506.8|87
1628193300000|2021-08-05 19:55:00|13512.9|13506.9|13513.1|13507.1|13513.9|13508.1|13511.1|13506.4|140
1628193600000|2021-08-05 20:00:00|13513|13507|13512.5|13506.5|13513|13507|13512.5|13506.5|52
1628193900000|2021-08-05 20:05:00|13512.6|13506.6|13512.5|13506.5|13512.6|13506.6|13512.2|13506.2|44
1628194200000|2021-08-05 20:10:00|13512.4|13506.4|13512.3|13506.3|13512.5|13506.5|13512.1|13506.1|47
1628194500000|2021-08-05 20:15:00|13512.2|13506.2|13512.1|13506.1|13512.4|13506.4|13512|13506|43
1628194800000|2021-08-05 20:20:00|13512.2|13506.2|13512.1|13506.1|13512.3|13506.3|13512|13506|42
1628195100000|2021-08-05 20:25:00|13512.2|13506.2|13512|13506|13512.3|13506.3|13512|13506|38
1628195400000|2021-08-05 20:30:00|13512.1|13506.1|13512.7|13506.7|13513.2|13507.2|13512|13506|118
1628195700000|2021-08-05 20:35:00|13512.8|13506.8|13512.9|13506.9|13513.1|13507.1|13512.4|13506.4|69
1628196000000|2021-08-05 20:40:00|13513|13507|13512.9|13506.9|13513.6|13507.6|13512.6|13506.6|102
1628196300000|2021-08-05 20:45:00|13512.6|13506.6|13512.2|13506.2|13522|13513.2|13511.3|13504.5|244
1628196600000|2021-08-05 20:50:00|13512.1|13506.1|13513.3|13507.3|13513.3|13507.3|13511.7|13505.7|102
1628196900000|2021-08-05 20:55:00|13517.7|13509|13515.1|13504.9|13525.3|13511.4|13514.5|13503.3|391
1628197200000|2021-08-05 21:00:00|13515.8|13503.7|13516.7|13501.7|13517.1|13504.7|13515.6|13501.7|50
1628197500000|2021-08-05 21:05:00|13516.3|13501.3|13516.7|13501.7|13517.8|13502.8|13514.1|13499.1|74
1628197800000|2021-08-05 21:10:00|13516.6|13501.6|13522.2|13507.2|13523.2|13508.2|13514.9|13499.9|143
1628198100000|2021-08-05 21:15:00|13522.1|13507.1|13524.1|13509.1|13524.9|13509.9|13521.1|13506.1|101
1628198400000|2021-08-05 21:20:00|13523.5|13508.5|13522.9|13507.9|13524.9|13509.9|13522.4|13507.4|60
1628198700000|2021-08-05 21:25:00|13523|13508|13523.1|13508.1|13524.5|13509.5|13520.2|13505.2|86
1628199000000|2021-08-05 21:30:00|13523.3|13508.3|13521.5|13506.5|13524.7|13509.7|13519.9|13504.9|230
1628199300000|2021-08-05 21:35:00|13521.4|13506.4|13520.4|13505.4|13522.5|13507.5|13519.5|13504.5|194
1628199600000|2021-08-05 21:40:00|13519.9|13504.9|13521.1|13506.1|13521.9|13506.9|13518.6|13503.6|113
1628199900000|2021-08-05 21:45:00|13520.6|13505.6|13520.1|13505.1|13521.8|13506.8|13519.1|13504.1|169
1628200200000|2021-08-05 21:50:00|13520|13505|13519.8|13504.8|13521.6|13506.6|13518.4|13503.4|146
1628200500000|2021-08-05 21:55:00|13519.2|13504.2|13520.3|13505.3|13522.1|13507.1|13519|13504|166
1628200800000|2021-08-05 22:00:00|13520.5|13505.5|13514.3|13505.7|13520.5|13506.8|13513.8|13502.5|224
1628201100000|2021-08-05 22:05:00|13514.4|13505.2|13513.2|13506.2|13515.4|13506.4|13513.1|13504.1|146
1628201400000|2021-08-05 22:10:00|13513.5|13506.3|13513|13507|13514.1|13507.2|13511.8|13505|169
1628201700000|2021-08-05 22:15:00|13513.1|13507.1|13512.8|13506.5|13513.7|13507.5|13512.4|13505.9|108
1628202000000|2021-08-05 22:20:00|13512.6|13506.6|13513.2|13506.8|13514.1|13507.8|13512.2|13505.3|129
1628202300000|2021-08-05 22:25:00|13513.7|13506.6|13513.8|13507.8|13513.9|13507.8|13512.8|13505.5|124
1628202600000|2021-08-05 22:30:00|13513.7|13507.6|13513.9|13507.9|13514.1|13508|13513.1|13506.4|124
1628202900000|2021-08-05 22:35:00|13513.8|13507.3|13515.1|13508.9|13515.1|13509.1|13513.6|13507.1|108
1628203200000|2021-08-05 22:40:00|13515.2|13508.7|13515.2|13509.2|13516.1|13509.8|13514.7|13508|95
1628203500000|2021-08-05 22:45:00|13515.4|13509.4|13516|13510|13516.3|13510.3|13515|13508.4|89
1628203800000|2021-08-05 22:50:00|13516.3|13510.3|13516.1|13510.1|13516.7|13510.5|13515.5|13509.1|91
1628204100000|2021-08-05 22:55:00|13516.3|13510.3|13512.5|13506.5|13517.2|13510.7|13512.3|13505.2|139
1628204400000|2021-08-05 23:00:00|13512.6|13506.6|13511.7|13505.7|13512.9|13506.9|13511.6|13505.6|86
1628204700000|2021-08-05 23:05:00|13511.6|13505.6|13512.2|13506.2|13512.4|13506.4|13511.4|13505.4|99
1628205000000|2021-08-05 23:10:00|13512.1|13506.1|13514.5|13508.5|13514.6|13508.6|13512|13506|79
1628205300000|2021-08-05 23:15:00|13514.4|13508.4|13514.1|13508.1|13514.4|13509.7|13512.7|13507.9|52
1628205600000|2021-08-05 23:20:00|13512.7|13509.7|13514.2|13508.2|13514.3|13509.8|13512.6|13507.9|67
1628205900000|2021-08-05 23:25:00|13514.1|13508.1|13513.5|13507.5|13514.3|13509.8|13512.7|13507.4|44
1628206200000|2021-08-05 23:30:00|13513.2|13507.2|13515.3|13509.3|13516.2|13510.2|13513.2|13507.2|120
1628206500000|2021-08-05 23:35:00|13515.2|13509.2|13513.1|13507.1|13515.5|13510.8|13511.3|13506.9|112
1628206800000|2021-08-05 23:40:00|13513|13507|13511.9|13505.9|13513.7|13508.7|13511.5|13505.6|110
1628207100000|2021-08-05 23:45:00|13511.8|13505.8|13514.4|13508.4|13514.9|13508.9|13510.4|13505.7|177
1628207400000|2021-08-05 23:50:00|13514.3|13508.3|13513.2|13507.2|13515.4|13510.4|13511.8|13507.1|91
1628207700000|2021-08-05 23:55:00|13513.1|13507.1|13513.7|13507.7|13514.4|13509.7|13512|13507|74
1628208000000|2021-08-06 00:00:00|13513.8|13507.8|13513.3|13510.3|13515.9|13511.6|13511.5|13507|217
1628208300000|2021-08-06 00:05:00|13513.2|13510.2|13514.4|13511.4|13516|13511.5|13512.1|13507.8|115
1628208600000|2021-08-06 00:10:00|13514.3|13511.3|13513.2|13510.2|13515.9|13511.5|13512.2|13508|194
1628208900000|2021-08-06 00:15:00|13513.1|13510.1|13513.3|13510.3|13514.4|13510.5|13511.4|13507.2|146
1628209200000|2021-08-06 00:20:00|13513.4|13510.4|13515.5|13512.5|13516|13512.7|13513.4|13509.4|111
1628209500000|2021-08-06 00:25:00|13515.6|13512.6|13516.7|13513.7|13518.4|13514.4|13515.5|13511.3|109
1628209800000|2021-08-06 00:30:00|13516.5|13513.5|13516.4|13513.4|13518.8|13515.1|13516.3|13512.1|139
1628210100000|2021-08-06 00:35:00|13516.3|13513.3|13517.7|13514.7|13518.1|13514.7|13516|13511.5|127
1628210400000|2021-08-06 00:40:00|13517.6|13514.6|13518.1|13515.1|13519.7|13515.5|13515.9|13511.5|114
1628210700000|2021-08-06 00:45:00|13518.2|13515.2|13517.5|13514.5|13519.4|13515.2|13516.3|13511.8|120
1628211000000|2021-08-06 00:50:00|13517.7|13514.7|13519.1|13516.1|13521.9|13517.6|13517.7|13514.6|222
1628211300000|2021-08-06 00:55:00|13519.2|13516.2|13519.4|13516.4|13521.3|13516.8|13517.7|13513.2|168
1628211600000|2021-08-06 01:00:00|13519.2|13516.2|13520.4|13514.4|13520.6|13516.2|13516.5|13512.4|182
1628211900000|2021-08-06 01:05:00|13520.5|13514.5|13518.4|13515.4|13520.8|13516.6|13518.3|13513.9|141
1628212200000|2021-08-06 01:10:00|13519.9|13513.9|13520.5|13514.5|13522.3|13517.8|13518.3|13513.9|158
1628212500000|2021-08-06 01:15:00|13519.1|13516.1|13519.3|13513.3|13520.7|13516.1|13517.4|13512.8|127
1628212800000|2021-08-06 01:20:00|13519.2|13513.2|13519.6|13516.6|13520.7|13516.9|13517|13512.7|158
1628213100000|2021-08-06 01:25:00|13519.7|13516.7|13519.6|13516.6|13521.8|13517.9|13519.6|13515|161
1628213400000|2021-08-06 01:30:00|13519.7|13516.7|13519|13516|13521.5|13518.4|13518.9|13514.5|157
1628213700000|2021-08-06 01:35:00|13518.9|13515.9|13520.9|13517.9|13521|13518|13518.9|13515.9|122
1628214000000|2021-08-06 01:40:00|13521|13518|13517.9|13514.9|13521|13518|13517.4|13514.4|140
1628214300000|2021-08-06 01:45:00|13518|13515|13520.3|13517.3|13522.8|13518.4|13517.9|13514.9|142
1628214600000|2021-08-06 01:50:00|13520.1|13517.1|13520.1|13517.1|13522.1|13518.1|13518.9|13515.3|191
1628214900000|2021-08-06 01:55:00|13520.2|13517.2|13521.1|13518.1|13521.2|13518.2|13519.1|13516.1|109
1628215200000|2021-08-06 02:00:00|13520.7|13517.7|13523.4|13520.4|13524.8|13520.4|13520.4|13516.1|122
1628215500000|2021-08-06 02:05:00|13524.8|13518.8|13523.3|13520.3|13526.4|13522|13522.5|13518.8|137
1628215800000|2021-08-06 02:10:00|13523.4|13520.4|13523.8|13520.8|13526.4|13522.7|13522.1|13517.6|171
1628216100000|2021-08-06 02:15:00|13523.9|13520.9|13526.1|13523.1|13526.9|13523.2|13523.8|13519.4|164
1628216400000|2021-08-06 02:20:00|13526.2|13523.2|13524.5|13521.5|13528.7|13524.2|13524.3|13519.9|149
1628216700000|2021-08-06 02:25:00|13525.9|13519.9|13524.1|13521.1|13525.9|13521.4|13522.3|13517.8|129
1628217000000|2021-08-06 02:30:00|13524.2|13521.2|13523.6|13520.6|13525.9|13521.8|13522.2|13517.8|144
1628217300000|2021-08-06 02:35:00|13523.7|13520.7|13525.3|13522.3|13527|13522.6|13523.3|13518.8|146
1628217600000|2021-08-06 02:40:00|13525.2|13522.2|13523.2|13520.2|13526|13522.6|13523.1|13519.3|132
1628217900000|2021-08-06 02:45:00|13523.3|13520.3|13523.9|13520.9|13525.4|13521.5|13523|13519.2|131
1628218200000|2021-08-06 02:50:00|13523.8|13520.8|13523.9|13520.9|13525.7|13521.9|13522.7|13519.5|153
1628218500000|2021-08-06 02:55:00|13524|13521|13523|13520|13525|13521.1|13523|13518.8|104
1628218800000|2021-08-06 03:00:00|13523.1|13520.1|13524.9|13521.9|13526|13522.2|13522.9|13518.8|118
1628219100000|2021-08-06 03:05:00|13524.6|13521.6|13525.4|13522.4|13527.1|13524|13524.2|13520.1|150
1628219400000|2021-08-06 03:10:00|13525.5|13522.5|13522.9|13519.9|13526.6|13522.5|13522.7|13518.6|187
1628219700000|2021-08-06 03:15:00|13522.8|13519.8|13520.8|13517.8|13523.4|13520.4|13520.6|13516.8|105
1628220000000|2021-08-06 03:20:00|13520.7|13517.7|13521.7|13518.7|13522.7|13519|13520.7|13516.1|90
1628220300000|2021-08-06 03:25:00|13521.6|13518.6|13520.8|13517.8|13523.1|13518.8|13520.7|13516.4|88
1628220600000|2021-08-06 03:30:00|13520.7|13517.7|13520.1|13517.1|13522|13518|13519.4|13515.3|119
1628220900000|2021-08-06 03:35:00|13520|13517|13517.5|13514.5|13522.3|13517.7|13517|13512.8|179
1628221200000|2021-08-06 03:40:00|13517.6|13514.6|13514.8|13511.8|13517.6|13514.6|13514.8|13511.8|83
1628221500000|2021-08-06 03:45:00|13514.9|13511.9|13515.6|13512.6|13517.1|13513.6|13514.4|13510|115
1628221800000|2021-08-06 03:50:00|13515.7|13512.7|13516|13513|13517.6|13513.2|13515.5|13511.3|73
1628222100000|2021-08-06 03:55:00|13515.9|13512.9|13516|13513|13516.1|13513.1|13515.7|13512.7|45
1628222400000|2021-08-06 04:00:00|13516.1|13513.1|13515.6|13512.6|13516.1|13513.1|13514.8|13511.8|127
1628222700000|2021-08-06 04:05:00|13515.7|13512.7|13515.9|13512.9|13517.4|13513.8|13515.2|13511.3|99
1628223000000|2021-08-06 04:10:00|13515.8|13512.8|13517.3|13514.3|13518.2|13514.6|13514.8|13510.2|117
1628223300000|2021-08-06 04:15:00|13517.2|13514.2|13517.5|13511.5|13518.2|13514.4|13516|13511.5|86
1628223600000|2021-08-06 04:20:00|13517.6|13511.6|13516|13513|13517.6|13513.7|13515.7|13511.4|93
1628223900000|2021-08-06 04:25:00|13516.4|13513.4|13515.3|13512.3|13516.4|13513.4|13514.7|13511.7|87
1628224200000|2021-08-06 04:30:00|13515.2|13512.2|13515.1|13512.1|13515.7|13512.7|13514.8|13511.8|100
1628224500000|2021-08-06 04:35:00|13515.2|13512.2|13515.4|13512.4|13516.7|13512.6|13514.7|13510.7|86
1628224800000|2021-08-06 04:40:00|13515.3|13512.3|13514.8|13511.8|13516|13513|13514.6|13511.6|93
1628225100000|2021-08-06 04:45:00|13514.7|13511.7|13513.9|13510.9|13514.8|13511.8|13513.5|13510.5|103
1628225400000|2021-08-06 04:50:00|13513.8|13510.8|13512.7|13509.7|13515.4|13511.5|13512.5|13508|163
1628225700000|2021-08-06 04:55:00|13512.8|13509.8|13514.2|13511.2|13515.3|13511.3|13512.2|13507.9|123
1628226000000|2021-08-06 05:00:00|13514.1|13511.1|13511.6|13508.6|13514.2|13511.2|13511.4|13508.4|132
1628226300000|2021-08-06 05:05:00|13511.5|13508.5|13512.2|13509.2|13513.5|13509.7|13511.5|13507.4|187
1628226600000|2021-08-06 05:10:00|13514|13508|13509.2|13506.2|13514|13509.6|13509.1|13504.6|174
1628226900000|2021-08-06 05:15:00|13509.3|13506.3|13510.6|13507.6|13512|13507.7|13508.1|13503.9|163
1628227200000|2021-08-06 05:20:00|13510.7|13507.7|13508.2|13505.2|13512.1|13508|13508.1|13504.2|143
1628227500000|2021-08-06 05:25:00|13508.4|13505.4|13510.4|13507.4|13511.3|13507.6|13508|13503.4|155
1628227800000|2021-08-06 05:30:00|13510.2|13507.2|13507.8|13504.8|13511.3|13507.2|13507.5|13503|193
1628228100000|2021-08-06 05:35:00|13509.5|13503.5|13508.4|13505.4|13511.1|13506.8|13507.6|13503.3|179
1628228400000|2021-08-06 05:40:00|13508.3|13505.3|13508|13505|13509.6|13505.5|13506.8|13502.4|139
1628228700000|2021-08-06 05:45:00|13507.9|13504.9|13505.9|13502.9|13509.2|13504.9|13505.3|13501.2|140
1628229000000|2021-08-06 05:50:00|13505.8|13502.8|13505.5|13502.5|13506.9|13503.3|13503.9|13500.9|149
1628229300000|2021-08-06 05:55:00|13505.4|13502.4|13505.6|13502.6|13507.2|13502.9|13503.8|13499.5|191
1628229600000|2021-08-06 06:00:00|13505.7|13502.7|13505.8|13502.8|13508.4|13503.9|13505.3|13500.9|172
1628229900000|2021-08-06 06:05:00|13505.7|13502.7|13510.9|13504.9|13511.3|13506.9|13505.6|13502.6|211
1628230200000|2021-08-06 06:10:00|13510.8|13504.8|13510.5|13507.5|13512.1|13507.6|13508.8|13504.5|243
1628230500000|2021-08-06 06:15:00|13510.4|13507.4|13508.7|13505.7|13512|13507.5|13508.4|13503.9|177
1628230800000|2021-08-06 06:20:00|13508.6|13505.6|13507.2|13504.2|13511.7|13507.6|13506.8|13502.8|193
1628231100000|2021-08-06 06:25:00|13507.3|13504.3|13509.9|13503.9|13510.8|13506.3|13507.1|13502.7|204
1628231400000|2021-08-06 06:30:00|13510|13504|13506.4|13503.4|13510.3|13505.9|13504.5|13500.5|230
1628231700000|2021-08-06 06:35:00|13506.5|13503.5|13504.5|13501.5|13508|13503.5|13504|13499.5|181
1628232000000|2021-08-06 06:40:00|13504.3|13501.3|13505|13502|13506.9|13502.9|13503.8|13499.5|176
1628232300000|2021-08-06 06:45:00|13505.1|13502.1|13504.9|13501.9|13506.7|13502.5|13503.7|13499.2|242
1628232600000|2021-08-06 06:50:00|13505|13502|13504.9|13501.9|13506.7|13502.3|13504|13499.8|213
1628232900000|2021-08-06 06:55:00|13505|13502|13506|13500|13506.8|13502.4|13504.4|13499.9|184
1628233200000|2021-08-06 07:00:00|13504.7|13501.7|13508.9|13505.9|13510.6|13506|13504.6|13500.5|289
1628233500000|2021-08-06 07:05:00|13509|13506|13511.6|13505.6|13511.6|13507.2|13507.1|13502.8|300
1628233800000|2021-08-06 07:10:00|13511.5|13505.5|13510.8|13507.8|13513.5|13509|13509.5|13504.9|258
1628234100000|2021-08-06 07:15:00|13510.9|13507.9|13511|13508|13514|13509.7|13510.3|13505.7|268
1628234400000|2021-08-06 07:20:00|13510.9|13507.9|13511.3|13508.3|13512.7|13508.6|13510.3|13506.2|174
1628234700000|2021-08-06 07:25:00|13511.2|13508.2|13507|13504|13511.3|13508.3|13504.6|13500.6|289
1628235000000|2021-08-06 07:30:00|13506.9|13503.9|13506.7|13503.7|13508.6|13504.2|13505.9|13501.5|168
1628235300000|2021-08-06 07:35:00|13506.8|13503.8|13506.2|13503.2|13509.7|13505.2|13505.9|13501.4|242
1628235600000|2021-08-06 07:40:00|13506.3|13503.3|13508|13505|13509|13505|13505.3|13500.9|229
1628235900000|2021-08-06 07:45:00|13508.1|13505.1|13508.5|13505.5|13510.2|13506|13507.8|13503.4|199
1628236200000|2021-08-06 07:50:00|13508.6|13505.6|13509.9|13503.9|13509.9|13505.7|13505.9|13501.5|235
1628236500000|2021-08-06 07:55:00|13508|13505|13509.9|13506.9|13511.8|13507.5|13507.8|13503.8|242
1628236800000|2021-08-06 08:00:00|13509.8|13506.8|13512.2|13509.2|13514.4|13510|13509.8|13506|264
1628237100000|2021-08-06 08:05:00|13512.1|13509.1|13512.5|13509.5|13514.3|13509.8|13511.1|13507.1|165
1628237400000|2021-08-06 08:10:00|13512.6|13509.6|13510.5|13507.5|13514.4|13510.1|13509.8|13505.8|148
1628237700000|2021-08-06 08:15:00|13510.6|13507.6|13509.1|13506.1|13512.2|13508.4|13508.7|13504.4|195
1628238000000|2021-08-06 08:20:00|13509.2|13506.2|13512.6|13509.6|13515.3|13510.8|13508.7|13505.5|232
1628238300000|2021-08-06 08:25:00|13512.7|13509.7|13515|13512|13516.3|13512.1|13512.7|13508.1|255
1628238600000|2021-08-06 08:30:00|13514.9|13511.9|13514.4|13511.4|13516|13512.2|13513.6|13509.1|213
1628238900000|2021-08-06 08:35:00|13514.3|13511.3|13515.3|13512.3|13516.2|13513.1|13513.7|13509.8|208
1628239200000|2021-08-06 08:40:00|13515.4|13512.4|13512.5|13509.5|13516.5|13512.6|13512.2|13507.9|260
1628239500000|2021-08-06 08:45:00|13512.6|13509.6|13513.2|13510.2|13516.1|13511.7|13512.6|13508.2|247
1628239800000|2021-08-06 08:50:00|13513.1|13510.1|13514.3|13511.3|13515.5|13511.3|13511.8|13507.6|228
1628240100000|2021-08-06 08:55:00|13514.2|13511.2|13513.5|13510.5|13516.2|13511.7|13512|13507.6|232
1628240400000|2021-08-06 09:00:00|13513.4|13510.4|13510.7|13507.7|13513.8|13510.6|13510.6|13507.4|150
1628240700000|2021-08-06 09:05:00|13510.8|13507.8|13510|13507|13512.2|13508.3|13509.9|13506.2|155
1628241000000|2021-08-06 09:10:00|13509.9|13506.9|13510.2|13507.2|13511.9|13507.7|13508.9|13504.9|176
1628241300000|2021-08-06 09:15:00|13510.3|13507.3|13511.4|13508.4|13511.5|13508.4|13508.3|13504.8|180
1628241600000|2021-08-06 09:20:00|13511.5|13508.5|13512.1|13509.1|13512.3|13509.3|13511.4|13508.4|148
1628241900000|2021-08-06 09:25:00|13512|13509|13511.2|13508.2|13512.9|13509.2|13510.9|13506.9|185
1628242200000|2021-08-06 09:30:00|13511.1|13508.1|13510.8|13507.8|13512.7|13508.9|13510.4|13506.3|183
1628242500000|2021-08-06 09:35:00|13510.9|13507.9|13512.4|13509.4|13513.9|13509.4|13510.4|13506.1|160
1628242800000|2021-08-06 09:40:00|13512.3|13509.3|13511.2|13508.2|13513.1|13509.4|13510.8|13507|132
1628243100000|2021-08-06 09:45:00|13511.3|13508.3|13513.9|13510.9|13516.3|13512.1|13511.3|13507.1|161
1628243400000|2021-08-06 09:50:00|13514|13511|13514|13511|13515|13511.9|13513.3|13508.7|135
1628243700000|2021-08-06 09:55:00|13513.9|13510.9|13513.4|13510.4|13515.4|13511.4|13513.4|13509.2|105
1628244000000|2021-08-06 10:00:00|13515|13509|13511.6|13508.6|13515|13510|13510.9|13506.6|177
1628244300000|2021-08-06 10:05:00|13513.1|13507.1|13512.1|13509.1|13514.3|13509.8|13511.4|13506.9|213
1628244600000|2021-08-06 10:10:00|13512|13509|13512.1|13509.1|13514.4|13509.8|13511.7|13507.3|189
1628244900000|2021-08-06 10:15:00|13512.2|13509.2|13514.8|13508.8|13516.4|13511.7|13512.2|13507.9|223
1628245200000|2021-08-06 10:20:00|13514.9|13508.9|13514.1|13511.1|13516.5|13512|13512.4|13508.1|179
1628245500000|2021-08-06 10:25:00|13515.7|13509.7|13514.4|13511.4|13516.3|13511.5|13513.9|13509.5|105
1628245800000|2021-08-06 10:30:00|13514.3|13511.3|13515.2|13509.2|13515.9|13511.4|13512.9|13508.5|138
1628246100000|2021-08-06 10:35:00|13515.3|13509.3|13515.2|13512.2|13516.7|13512.3|13513.3|13509|268
1628246400000|2021-08-06 10:40:00|13515.3|13512.3|13512.9|13509.9|13516.6|13512.6|13512.9|13508.6|199
1628246700000|2021-08-06 10:45:00|13513.1|13510.1|13514.2|13508.2|13514.9|13510.2|13511.8|13507.5|157
1628247000000|2021-08-06 10:50:00|13512.7|13509.7|13513.1|13510.1|13515.6|13511|13512.6|13507.9|146
1628247300000|2021-08-06 10:55:00|13513.2|13510.2|13515|13512|13516.5|13512.1|13513|13508.5|172
1628247600000|2021-08-06 11:00:00|13514.9|13511.9|13515.2|13512.2|13516.3|13512.3|13514.4|13509.8|118
1628247900000|2021-08-06 11:05:00|13515.3|13512.3|13514.4|13511.4|13516.5|13512.9|13514.3|13510|127
1628248200000|2021-08-06 11:10:00|13514.3|13511.3|13515.2|13512.2|13516.9|13512.8|13514.3|13510.1|127
1628248500000|2021-08-06 11:15:00|13515|13512|13514.8|13511.8|13516.5|13512.2|13513|13507.8|167
1628248800000|2021-08-06 11:20:00|13514.9|13511.9|13513.6|13510.6|13516.1|13512|13513.1|13508.6|151
1628249100000|2021-08-06 11:25:00|13515.1|13509.1|13515.2|13509.2|13516.3|13511.6|13513|13508.8|231
1628249400000|2021-08-06 11:30:00|13515.1|13509.1|13515.8|13509.8|13516.3|13511.8|13513.3|13508.9|210
1628249700000|2021-08-06 11:35:00|13515.7|13509.7|13514.9|13511.9|13516.4|13511.9|13512.4|13508|183
1628250000000|2021-08-06 11:40:00|13514.8|13511.8|13514.9|13511.9|13516.8|13512.6|13514|13510.1|150
1628250300000|2021-08-06 11:45:00|13514.8|13511.8|13514.8|13511.8|13516.9|13512.9|13514.5|13510|139
1628250600000|2021-08-06 11:50:00|13514.7|13511.7|13512|13509|13516.5|13512.3|13511.8|13507.8|148
1628250900000|2021-08-06 11:55:00|13514.2|13508.2|13515|13509|13515.6|13511.1|13512.8|13508.1|185
1628251200000|2021-08-06 12:00:00|13514.9|13508.9|13515.5|13509.5|13516.7|13512.6|13513.7|13507.7|243
1628251500000|2021-08-06 12:05:00|13515.6|13509.6|13513.4|13510.4|13515.6|13511.1|13512.2|13508|163
1628251800000|2021-08-06 12:10:00|13513.5|13510.5|13514.1|13508.1|13515.3|13510.5|13512.4|13507.9|149
1628252100000|2021-08-06 12:15:00|13514|13508|13514.1|13508.1|13514.6|13510.1|13512.5|13507.7|193
1628252400000|2021-08-06 12:20:00|13514.2|13508.2|13513.8|13507.8|13516.4|13511|13512.2|13507.6|225
1628252700000|2021-08-06 12:25:00|13513.5|13507.5|13516.4|13507.5|13517.6|13511.6|13513.5|13507.5|224
1628253000000|2021-08-06 12:30:00|13516.6|13507.8|13517.8|13511.8|13528.9|13522.7|13509.2|13502.1|719
1628253300000|2021-08-06 12:35:00|13517.9|13511.9|13517.3|13511.3|13525.6|13519.6|13513|13507|631
1628253600000|2021-08-06 12:40:00|13517.2|13511.2|13525.4|13519.4|13528.1|13522.1|13516.7|13510.7|549
1628253900000|2021-08-06 12:45:00|13525.9|13519.9|13533.2|13527.2|13533.4|13528.6|13520.3|13514.3|502
1628254200000|2021-08-06 12:50:00|13533.1|13527.1|13531.9|13525.9|13537.2|13531.5|13529.5|13523.5|546
1628254500000|2021-08-06 12:55:00|13532.1|13526.1|13530.7|13524.7|13533.3|13527.3|13526.6|13520.6|476
1628254800000|2021-08-06 13:00:00|13530.8|13524.8|13530.9|13524.9|13536.3|13530.5|13529.6|13523.6|649
1628255100000|2021-08-06 13:05:00|13531|13525|13530.1|13524.1|13532.7|13528.2|13528.5|13522.5|449
1628255400000|2021-08-06 13:10:00|13530|13524|13529.2|13523.2|13533.3|13527.3|13527.9|13522.7|389
1628255700000|2021-08-06 13:15:00|13527.8|13524.8|13532.7|13526.7|13534|13529.2|13527.7|13523.3|396
1628256000000|2021-08-06 13:20:00|13532.5|13526.5|13530.3|13524.3|13533.3|13527.3|13527.6|13523|372
1628256300000|2021-08-06 13:25:00|13530|13524|13530.2|13524.2|13531.4|13526.6|13527.9|13523.4|278
1628256600000|2021-08-06 13:30:00|13530.3|13524.3|13526.6|13520.6|13530.3|13525.3|13523.1|13518.5|402
1628256900000|2021-08-06 13:35:00|13526.7|13520.7|13530.4|13527.4|13533.3|13528.4|13525.2|13520.6|409
1628257200000|2021-08-06 13:40:00|13530.3|13527.3|13529|13526|13532.9|13528.4|13527.4|13522.9|370
1628257500000|2021-08-06 13:45:00|13528.9|13525.9|13539.1|13536.1|13540.8|13536.2|13528.9|13525.9|340
1628257800000|2021-08-06 13:50:00|13539.2|13536.2|13541.5|13535.5|13544.7|13540|13539.1|13534.4|290
1628258100000|2021-08-06 13:55:00|13541.4|13535.4|13540.8|13534.8|13541.5|13536.5|13536.1|13531.9|327
1628258400000|2021-08-06 14:00:00|13539.3|13536.3|13539.7|13536.7|13542.7|13538.3|13538.9|13534.4|218
1628258700000|2021-08-06 14:05:00|13539.6|13536.6|13539.5|13536.5|13541.7|13537.8|13536.8|13532.2|307
1628259000000|2021-08-06 14:10:00|13539.6|13536.6|13542.1|13536.1|13542.5|13537.9|13538.4|13533.4|261
1628259300000|2021-08-06 14:15:00|13542|13536|13543.5|13537.5|13544.4|13540|13540|13535.5|453
1628259600000|2021-08-06 14:20:00|13543.4|13537.4|13547|13541|13549.8|13545.4|13541.7|13537.4|399
1628259900000|2021-08-06 14:25:00|13547.1|13541.1|13545.1|13542.1|13548|13544.3|13544.3|13540.5|281
1628260200000|2021-08-06 14:30:00|13545.2|13542.2|13543.7|13540.7|13547.9|13543.8|13543.6|13539.8|253
1628260500000|2021-08-06 14:35:00|13543.6|13540.6|13550.1|13544.1|13550.7|13546.2|13543.6|13539.7|276
1628260800000|2021-08-06 14:40:00|13550.2|13544.2|13548.3|13545.3|13550.8|13546.4|13547.7|13542.9|247
1628261100000|2021-08-06 14:45:00|13548.2|13545.2|13551.4|13545.4|13551.5|13546.9|13547.1|13542.4|357
1628261400000|2021-08-06 14:50:00|13551.3|13545.3|13554.2|13548.2|13554.6|13549.8|13549.5|13545.2|218
1628261700000|2021-08-06 14:55:00|13554.3|13548.3|13552.3|13549.3|13557|13552.4|13551.6|13547|264
1628262000000|2021-08-06 15:00:00|13553.7|13547.7|13549.4|13546.4|13555.1|13550.6|13549.2|13545.1|269
1628262300000|2021-08-06 15:05:00|13549.8|13546.8|13550.9|13547.9|13554.4|13548.4|13549.8|13546|179
1628262600000|2021-08-06 15:10:00|13551|13548|13553.4|13547.4|13554.3|13550|13550.2|13545.5|245
1628262900000|2021-08-06 15:15:00|13553.3|13547.3|13553.6|13550.6|13555.7|13551.1|13551.9|13547.3|186
1628263200000|2021-08-06 15:20:00|13553.7|13550.7|13552.3|13546.3|13554.6|13550.7|13549.8|13545.3|190
1628263500000|2021-08-06 15:25:00|13552.4|13546.4|13552.1|13546.1|13554.1|13549.7|13550.8|13546|145
1628263800000|2021-08-06 15:30:00|13552.2|13546.2|13550.5|13544.5|13553.4|13548.6|13548.9|13544.4|191
1628264100000|2021-08-06 15:35:00|13550.4|13544.4|13550.9|13544.9|13551.5|13547|13549|13544.4|240
1628264400000|2021-08-06 15:40:00|13551|13545|13549.6|13543.6|13551.1|13545.1|13547.9|13543.2|202
1628264700000|2021-08-06 15:45:00|13549.5|13543.5|13550|13544|13550.5|13545.9|13548.9|13543.2|183
1628265000000|2021-08-06 15:50:00|13549.9|13543.9|13550.4|13544.4|13551|13546.6|13548.4|13543.5|152
1628265300000|2021-08-06 15:55:00|13550.5|13544.5|13549.3|13543.3|13550.5|13546.1|13548.5|13543.2|182
1628265600000|2021-08-06 16:00:00|13549.2|13543.2|13548.6|13545.6|13551|13546.7|13548|13542.5|182
1628265900000|2021-08-06 16:05:00|13548.7|13545.7|13549.8|13546.8|13550.2|13547.1|13548.4|13544.1|137
1628266200000|2021-08-06 16:10:00|13549.7|13546.7|13550.9|13547.9|13552.4|13548.3|13549.3|13544.8|133
1628266500000|2021-08-06 16:15:00|13550.8|13547.8|13550.7|13547.7|13552.3|13547.9|13549.6|13545.1|137
1628266800000|2021-08-06 16:20:00|13550.8|13547.8|13551.9|13545.9|13552.2|13548|13550|13545.6|110
1628267100000|2021-08-06 16:25:00|13552|13546|13550.7|13547.7|13552.6|13548.1|13550.3|13545.8|109
1628267400000|2021-08-06 16:30:00|13550.6|13547.6|13550.9|13547.9|13551.6|13548.6|13550.6|13547.6|103
1628267700000|2021-08-06 16:35:00|13550.8|13547.8|13551.2|13548.2|13551.3|13548.3|13550.7|13547.7|76
1628268000000|2021-08-06 16:40:00|13551.1|13548.1|13551.3|13548.3|13553|13548.9|13550.4|13545.9|140
1628268300000|2021-08-06 16:45:00|13551.4|13548.4|13552.1|13549.1|13553.8|13549.5|13551.2|13547.2|95
1628268600000|2021-08-06 16:50:00|13552|13549|13552.2|13549.2|13554.3|13549.9|13552|13547.8|180
1628268900000|2021-08-06 16:55:00|13552.3|13549.3|13554.3|13548.3|13554.6|13550.2|13552.2|13548|205
1628269200000|2021-08-06 17:00:00|13554.4|13548.4|13552.9|13549.9|13554.9|13550.5|13552.3|13547.7|133
1628269500000|2021-08-06 17:05:00|13553|13550|13552|13549|13554.7|13550.2|13551.8|13547.5|141
1628269800000|2021-08-06 17:10:00|13551.9|13548.9|13553.4|13547.4|13554.1|13549.4|13551.6|13547.1|123
1628270100000|2021-08-06 17:15:00|13553.3|13547.3|13551.6|13548.6|13553.8|13549.2|13551.6|13547.1|132
1628270400000|2021-08-06 17:20:00|13551.7|13548.7|13552.3|13549.3|13553.5|13549.3|13551.2|13546.8|146
1628270700000|2021-08-06 17:25:00|13552.2|13549.2|13553.5|13550.5|13555|13550.5|13551.9|13547.6|129
1628271000000|2021-08-06 17:30:00|13553.4|13550.4|13553.7|13550.7|13555.5|13551.2|13553.3|13548.8|117
1628271300000|2021-08-06 17:35:00|13555.2|13549.2|13552.3|13549.3|13555.3|13550.7|13551.5|13546.7|144
1628271600000|2021-08-06 17:40:00|13552.2|13549.2|13553|13547|13553.6|13549.3|13551.5|13547|69
1628271900000|2021-08-06 17:45:00|13551.6|13548.6|13550.7|13547.7|13553.3|13548.9|13550.4|13545.9|129
1628272200000|2021-08-06 17:50:00|13550.6|13547.6|13552.1|13549.1|13553.8|13549.2|13550.5|13546.4|116
1628272500000|2021-08-06 17:55:00|13552|13549|13551.5|13548.5|13554.1|13549.5|13551.4|13547|77
1628272800000|2021-08-06 18:00:00|13551.6|13548.6|13550.2|13547.2|13552.4|13548.6|13550.2|13546|93
1628273100000|2021-08-06 18:05:00|13550.3|13547.3|13550|13547|13551.8|13547.5|13549.9|13545.4|76
1628273400000|2021-08-06 18:10:00|13549.8|13546.8|13549.7|13546.7|13551.5|13547.2|13548.9|13544.6|139
1628273700000|2021-08-06 18:15:00|13549.8|13546.8|13549.1|13546.1|13550.9|13546.8|13548.8|13544.4|68
1628274000000|2021-08-06 18:20:00|13549|13546|13550.5|13547.5|13552.2|13547.6|13549|13545.2|106
1628274300000|2021-08-06 18:25:00|13550.4|13547.4|13549.4|13546.4|13551.9|13547.5|13549.2|13544.7|85
1628274600000|2021-08-06 18:30:00|13549.3|13546.3|13549|13546|13550.9|13546.4|13548.7|13544.5|68
1628274900000|2021-08-06 18:35:00|13549.1|13546.1|13548.6|13545.6|13551.7|13547.4|13548.5|13544|124
1628275200000|2021-08-06 18:40:00|13548.5|13545.5|13547.9|13544.9|13550.3|13545.7|13547.8|13543.6|80
1628275500000|2021-08-06 18:45:00|13547.8|13544.8|13550.5|13544.5|13550.6|13545.9|13547.8|13543.4|132
1628275800000|2021-08-06 18:50:00|13550.4|13544.4|13551.4|13545.4|13551.5|13547.1|13548.5|13543.9|147
1628276100000|2021-08-06 18:55:00|13551.3|13545.3|13553|13547|13553.2|13548.1|13549.5|13545|167
1628276400000|2021-08-06 19:00:00|13553.1|13547.1|13552.3|13546.3|13554.2|13549.7|13551.1|13546.3|184
1628276700000|2021-08-06 19:05:00|13552.4|13546.4|13549.7|13543.7|13552.4|13547.5|13548.3|13543.5|146
1628277000000|2021-08-06 19:10:00|13549.8|13543.8|13549.9|13543.9|13550|13545.5|13548|13543.3|130
1628277300000|2021-08-06 19:15:00|13550|13544|13550|13544|13550.8|13546.2|13548.4|13543.9|98
1628277600000|2021-08-06 19:20:00|13549.9|13543.9|13548.4|13542.4|13550|13545.3|13546.7|13542.1|147
1628277900000|2021-08-06 19:25:00|13548.5|13542.5|13548|13542|13548.9|13543.8|13546.7|13541.9|95
1628278200000|2021-08-06 19:30:00|13547.9|13541.9|13547.9|13541.9|13548.4|13543.8|13546.5|13541.7|94
1628278500000|2021-08-06 19:35:00|13547.8|13541.8|13548|13542|13548.3|13543.8|13546.3|13541.6|111
1628278800000|2021-08-06 19:40:00|13548.1|13542.1|13548.6|13542.6|13548.8|13543.8|13546.6|13541.8|88
1628279100000|2021-08-06 19:45:00|13548.5|13542.5|13549.2|13543.2|13550.9|13544.9|13548.3|13542.3|154
1628279400000|2021-08-06 19:50:00|13549.3|13543.3|13549.6|13543.6|13549.7|13543.7|13548.1|13542.1|174
1628279700000|2021-08-06 19:55:00|13549.7|13543.7|13549.7|13543.7|13551.1|13546.5|13547.3|13542.3|194
1628280000000|2021-08-06 20:00:00|13549.6|13543.6|13550.3|13544.3|13550.6|13544.6|13549.4|13543.4|133
1628280300000|2021-08-06 20:05:00|13550.4|13544.4|13552.1|13546.1|13552.1|13546.1|13550.3|13544.3|81
1628280600000|2021-08-06 20:10:00|13552|13546|13552.1|13546.1|13552.3|13546.3|13551.9|13545.9|65
1628280900000|2021-08-06 20:15:00|13552.2|13546.2|13554.3|13548.3|13555.2|13549.2|13551.8|13545.8|147
1628281200000|2021-08-06 20:20:00|13554.4|13548.4|13553.9|13547.9|13554.6|13548.6|13553.9|13547.9|62
1628281500000|2021-08-06 20:25:00|13554|13548|13554.2|13548.2|13554.5|13548.5|13553.8|13547.8|87
1628281800000|2021-08-06 20:30:00|13554.1|13548.1|13554.2|13548.2|13554.7|13548.7|13553.8|13547.8|85
1628282100000|2021-08-06 20:35:00|13554.3|13548.3|13549.6|13543.6|13554.5|13548.5|13549|13543|183
1628282400000|2021-08-06 20:40:00|13549.8|13543.8|13549.8|13543.8|13549.9|13543.9|13549.1|13543.1|100
1628282700000|2021-08-06 20:45:00|13549.9|13543.9|13549.6|13543.6|13549.9|13543.9|13548.6|13542.6|30
1628283000000|2021-08-06 20:50:00|13549.5|13543.5|13549.9|13543.9|13551.7|13545.7|13548.5|13542.5|119
1628283300000|2021-08-06 20:55:00|13550.4|13544.4|13554.1|13540.2|13555.9|13545.5|13549.8|13539.7|419
1628452800000|2021-08-08 20:00:00|13556.1|13536.1|13556.1|13536.1|13556.1|13536.1|13553.6|13534.7|4
1628453100000|2021-08-08 20:05:00|13548.5|13528.5|13554.4|13535.5|13556.1|13536.1|13548.5|13528.5|4
1628453400000|2021-08-08 20:10:00|13548.5|13528.5|13556.1|13536.1|13556.1|13536.3|13548.5|13528.5|4
1628453700000|2021-08-08 20:15:00|13553.6|13534.7|13554.4|13535.5|13554.4|13535.5|13553.6|13534.7|2
1628454000000|2021-08-08 20:20:00|13556.1|13536.1|13556.1|13536.1|13556.1|13536.1|13556.1|13536.1|1
1628454300000|2021-08-08 20:25:00|13548.5|13528.5|13554.6|13536.3|13554.6|13536.3|13548.5|13528.5|7
1628454600000|2021-08-08 20:30:00|13548.5|13528.5|13548.5|13528.5|13556.1|13536.1|13548.5|13528.5|3
1628454900000|2021-08-08 20:35:00|13553.6|13534.7|13548.5|13528.5|13554.4|13535.5|13548.5|13528.5|3
1628455200000|2021-08-08 20:40:00|13556.1|13536.1|13556.1|13536.1|13556.1|13536.1|13556.1|13536.1|1
1628455800000|2021-08-08 20:50:00|13557|13537|13556.1|13536.1|13557|13537|13556.1|13536.1|2
1628456100000|2021-08-08 20:55:00|13548.5|13528.5|13556.1|13536.1|13556.1|13536.1|13548.5|13528.5|2
1628456400000|2021-08-08 21:00:00|13556.2|13536.2|13548.6|13528.6|13556.2|13536.2|13548.6|13528.6|24
1628456700000|2021-08-08 21:05:00|13551.8|13531.8|13553.5|13534.4|13554.8|13534.8|13548.6|13528.6|56
1628457000000|2021-08-08 21:10:00|13554.4|13534.5|13552.3|13534.3|13555.4|13535.4|13549|13530.2|91
1628457300000|2021-08-08 21:15:00|13551.8|13534.1|13554.2|13535|13555.2|13535.2|13550.3|13533.3|67
1628457600000|2021-08-08 21:20:00|13549.2|13531.2|13555.2|13535.2|13555.3|13535.3|13548.5|13528.5|89
1628457900000|2021-08-08 21:25:00|13551|13533.8|13555.2|13535.2|13555.4|13535.4|13549.2|13531.2|63
1628458200000|2021-08-08 21:30:00|13552.8|13533.9|13551.2|13534.1|13555.2|13535.3|13549.1|13529.6|68
1628458500000|2021-08-08 21:35:00|13553.2|13534.8|13548.6|13528.6|13555.4|13535.4|13548.6|13528.6|61
1628458800000|2021-08-08 21:40:00|13554.6|13535|13555.1|13535.1|13555.6|13535.6|13548.6|13528.6|40
1628459100000|2021-08-08 21:45:00|13555|13535|13554.8|13534.8|13555.1|13535.1|13550.1|13532.4|28
1628459400000|2021-08-08 21:50:00|13551.3|13533.7|13554.5|13534.5|13555.1|13535.1|13549.7|13532.1|68
1628459700000|2021-08-08 21:55:00|13554.8|13534.8|13553.4|13534.8|13555.2|13535.2|13549.7|13532.1|55
1628460000000|2021-08-08 22:00:00|13554.2|13534.9|13551.3|13537.3|13554.6|13538.6|13546.2|13531.3|212
1628460300000|2021-08-08 22:05:00|13550.2|13536.4|13549.2|13538.6|13551.9|13538.7|13547|13534.2|163
1628460600000|2021-08-08 22:10:00|13549.5|13538.2|13549.8|13538.7|13550|13540.9|13546.7|13537.4|99
1628460900000|2021-08-08 22:15:00|13550.1|13538.2|13547.2|13541.2|13552|13541.6|13546.7|13537.1|87
1628461200000|2021-08-08 22:20:00|13548|13542|13550.4|13544.4|13553.8|13545.8|13547.4|13537.4|140
1628461500000|2021-08-08 22:25:00|13549.9|13543.9|13550.2|13544.2|13551.4|13545.4|13549.6|13543.6|63
1628461800000|2021-08-08 22:30:00|13550|13544|13549.7|13543.7|13551.1|13545.1|13549.4|13543.4|67
1628462100000|2021-08-08 22:35:00|13550.2|13544.2|13549.3|13543.3|13552.1|13546.1|13549.3|13543.3|48
1628462400000|2021-08-08 22:40:00|13550|13544|13552|13546|13552|13546|13549.3|13543.3|56
1628462700000|2021-08-08 22:45:00|13550.4|13544.4|13550.7|13544.7|13552|13546|13549.3|13543.3|94
1628463000000|2021-08-08 22:50:00|13551.2|13545.2|13557.3|13551.3|13557.8|13551.8|13550.3|13544.3|205
1628463300000|2021-08-08 22:55:00|13557.2|13551.2|13553.2|13547.2|13557.4|13551.4|13552|13546|246
1628463600000|2021-08-08 23:00:00|13553.3|13547.3|13556|13550|13556.7|13550.7|13553.3|13547.3|372
1628463900000|2021-08-08 23:05:00|13556.1|13550.1|13559.2|13553.2|13560.2|13554.2|13555.3|13549.3|277
1628464200000|2021-08-08 23:10:00|13559|13553|13561|13555|13562.2|13556.2|13558.9|13552.9|367
1628464500000|2021-08-08 23:15:00|13560.9|13554.9|13562.3|13556.3|13562.7|13556.7|13559.1|13553.1|367
1628464800000|2021-08-08 23:20:00|13562.5|13556.5|13567.2|13561.2|13567.4|13561.4|13562.2|13556.2|206
1628465100000|2021-08-08 23:25:00|13567.3|13561.3|13563.5|13560.5|13567.6|13561.6|13563.5|13558.2|231
1628465400000|2021-08-08 23:30:00|13565|13559|13566|13560|13566.8|13560.8|13563.2|13557.7|148
1628465700000|2021-08-08 23:35:00|13565.8|13559.8|13566.2|13560.2|13569.8|13563.8|13564.7|13559.2|277
1628466000000|2021-08-08 23:40:00|13566.4|13560.4|13564.4|13558.4|13566.4|13560.9|13563.6|13558.1|216
1628466300000|2021-08-08 23:45:00|13564.3|13558.3|13565.6|13559.6|13566.5|13561.9|13563.6|13558.3|231
1628466600000|2021-08-08 23:50:00|13565.5|13559.5|13565.3|13559.3|13566.1|13561.5|13563.4|13558.2|191
1628466900000|2021-08-08 23:55:00|13565.2|13559.2|13565.2|13559.2|13565.9|13559.9|13562.4|13557.7|216
1628467200000|2021-08-09 00:00:00|13565.3|13559.3|13567.7|13564.7|13569.2|13565|13564.3|13558.9|306
1628467500000|2021-08-09 00:05:00|13567.6|13564.6|13567.8|13561.8|13569.6|13565.2|13566.2|13561.5|218
1628467800000|2021-08-09 00:10:00|13567.7|13561.7|13565.5|13562.5|13567.7|13562.9|13563.4|13558.8|199
1628468100000|2021-08-09 00:15:00|13565.4|13562.4|13562.3|13559.3|13568.2|13563.6|13562.2|13557.4|247
1628468400000|2021-08-09 00:20:00|13562.2|13559.2|13560.5|13557.5|13563.5|13559.2|13558.8|13554.8|179
1628468700000|2021-08-09 00:25:00|13560.6|13557.6|13561.9|13555.9|13563.1|13558.7|13559.9|13555.5|237
1628469000000|2021-08-09 00:30:00|13562|13556|13561.6|13555.6|13562.2|13557.7|13559.7|13555|181
1628469300000|2021-08-09 00:35:00|13560.2|13557.2|13561.5|13558.5|13563|13558.6|13560.1|13555.6|128
1628469600000|2021-08-09 00:40:00|13561.4|13558.4|13564.1|13558.1|13564.9|13560.4|13561.4|13557.6|160
1628469900000|2021-08-09 00:45:00|13564|13558|13563.8|13560.8|13566|13561.5|13562.5|13558|186
1628470200000|2021-08-09 00:50:00|13563.7|13560.7|13562.5|13559.5|13565.9|13561.7|13562.1|13557.5|148
1628470500000|2021-08-09 00:55:00|13562.6|13559.6|13559.3|13556.3|13564|13559.6|13558.9|13554.5|167
1628470800000|2021-08-09 01:00:00|13559.1|13556.1|13559.7|13553.7|13560.4|13556.1|13556.7|13552.2|247
1628471100000|2021-08-09 01:05:00|13559.9|13553.9|13559.6|13556.6|13561.5|13557.1|13558.3|13553.9|225
1628471400000|2021-08-09 01:10:00|13559.5|13556.5|13559.3|13556.3|13560.2|13556.7|13556.7|13552.5|184
1628471700000|2021-08-09 01:15:00|13559.2|13556.2|13560.1|13554.1|13561.7|13557.1|13557.1|13552.3|258
1628472000000|2021-08-09 01:20:00|13560.2|13554.2|13558.8|13555.8|13561.2|13556.8|13557.4|13553.3|195
1628472300000|2021-08-09 01:25:00|13558.7|13555.7|13560.3|13554.3|13560.5|13556.4|13557.6|13553.3|180
1628472600000|2021-08-09 01:30:00|13558.8|13555.8|13560.2|13554.2|13562.3|13557.8|13557.9|13553.5|292
1628472900000|2021-08-09 01:35:00|13560.1|13554.1|13558.1|13555.1|13560.4|13556|13557.4|13552.8|180
1628473200000|2021-08-09 01:40:00|13558.4|13555.4|13555.1|13549.1|13560.8|13556.4|13551.1|13548.1|258
1628473500000|2021-08-09 01:45:00|13553.6|13550.6|13555.8|13552.8|13557.3|13553.1|13553.2|13548.7|190
1628473800000|2021-08-09 01:50:00|13555.7|13552.7|13557.7|13554.7|13557.8|13554.8|13553.9|13549.9|192
1628474100000|2021-08-09 01:55:00|13557.6|13554.6|13560.3|13557.3|13561.7|13557.5|13556|13551.7|297
1628474400000|2021-08-09 02:00:00|13560.2|13557.2|13560.7|13557.7|13561.5|13558.1|13557.8|13553.1|227
1628474700000|2021-08-09 02:05:00|13560.8|13557.8|13559.6|13556.6|13561.6|13557.8|13558.9|13554.7|196
1628475000000|2021-08-09 02:10:00|13559.5|13556.5|13559.7|13556.7|13561.7|13557.3|13559.4|13555.1|158
1628475300000|2021-08-09 02:15:00|13559.8|13556.8|13558.9|13555.9|13561.2|13556.9|13558.7|13554.4|116
1628475600000|2021-08-09 02:20:00|13559|13556|13560.3|13557.3|13562.1|13557.5|13557.5|13553.1|178
1628475900000|2021-08-09 02:25:00|13560.4|13557.4|13559.3|13556.3|13562.2|13558.1|13559|13554.5|169
1628476200000|2021-08-09 02:30:00|13560.7|13554.7|13556.4|13553.4|13561.2|13556.8|13556.4|13551.8|199
1628476500000|2021-08-09 02:35:00|13556.5|13553.5|13555.1|13552.1|13558.4|13553.8|13555.1|13551.1|169
1628476800000|2021-08-09 02:40:00|13555.2|13552.2|13557.1|13554.1|13559.1|13554.8|13555.1|13551.1|174
1628477100000|2021-08-09 02:45:00|13557|13554|13559.2|13553.2|13559.2|13554.8|13556.9|13552.5|147
1628477400000|2021-08-09 02:50:00|13557.7|13554.7|13557.2|13554.2|13559.4|13555.2|13557.1|13553.1|112
1628477700000|2021-08-09 02:55:00|13557.3|13554.3|13556.9|13553.9|13559.6|13555.1|13556.6|13552.5|121
1628478000000|2021-08-09 03:00:00|13556.8|13553.8|13555.7|13552.7|13559.3|13554.8|13555.6|13552.1|143
1628478300000|2021-08-09 03:05:00|13555.6|13552.6|13554.3|13551.3|13557.4|13552.9|13554.3|13549.9|104
1628478600000|2021-08-09 03:10:00|13554.4|13551.4|13556.3|13550.3|13556.5|13551.8|13553.1|13548.6|133
1628478900000|2021-08-09 03:15:00|13556.4|13550.4|13556.3|13553.3|13558.9|13554.2|13554.3|13550.3|171
1628479200000|2021-08-09 03:20:00|13556.4|13553.4|13557.2|13554.2|13558.3|13554.4|13555.6|13551.2|116
1628479500000|2021-08-09 03:25:00|13557.3|13554.3|13558.1|13555.1|13559.5|13555.2|13556.2|13552|158
1628479800000|2021-08-09 03:30:00|13558.2|13555.2|13557.8|13554.8|13558.8|13555.8|13557.7|13554.7|140
1628480100000|2021-08-09 03:35:00|13557.6|13554.6|13560.2|13557.2|13560.3|13557.3|13557.6|13554|114
1628480400000|2021-08-09 03:40:00|13560.1|13557.1|13559.7|13556.7|13562.5|13558.6|13559.6|13556.3|136
1628480700000|2021-08-09 03:45:00|13559.8|13556.8|13559.6|13556.6|13561.1|13557|13558.8|13554.5|160
1628481000000|2021-08-09 03:50:00|13559.7|13556.7|13558.6|13555.6|13560|13557|13558|13553.6|159
1628481300000|2021-08-09 03:55:00|13558.3|13555.3|13558.9|13555.9|13560.7|13557|13558.3|13554.7|110
1628481600000|2021-08-09 04:00:00|13559|13556|13559.4|13556.4|13561.6|13557.2|13558.8|13554.7|136
1628481900000|2021-08-09 04:05:00|13559.5|13556.5|13560.3|13557.3|13561.4|13557.4|13559.5|13555.3|94
1628482200000|2021-08-09 04:10:00|13560.2|13557.2|13560.1|13557.1|13560.2|13557.2|13559.8|13556.8|73
1628482500000|2021-08-09 04:15:00|13560|13557|13559.9|13556.9|13560.6|13557.6|13559.8|13556.8|115
1628482800000|2021-08-09 04:20:00|13560|13557|13559.2|13556.2|13560.1|13557.1|13558.7|13555.7|104
1628483100000|2021-08-09 04:25:00|13559.3|13556.3|13560.2|13557.2|13560.8|13557.8|13559.3|13556.3|104
1628483400000|2021-08-09 04:30:00|13560.3|13557.3|13558.6|13555.6|13560.4|13557.4|13558.3|13553.9|107
1628483700000|2021-08-09 04:35:00|13558.7|13555.7|13557|13554|13559.6|13555.8|13557|13553.4|114
1628484000000|2021-08-09 04:40:00|13556.9|13553.9|13558.7|13555.7|13560.2|13555.8|13555.6|13552.2|155
1628484300000|2021-08-09 04:45:00|13558.6|13555.6|13559.7|13556.7|13561.6|13557.2|13558.6|13554.3|146
1628484600000|2021-08-09 04:50:00|13559.6|13556.6|13559.6|13556.6|13561.6|13557.4|13559.5|13555.2|182
1628484900000|2021-08-09 04:55:00|13559.3|13556.3|13557.7|13554.7|13560|13556.4|13557.3|13553.6|126
1628485200000|2021-08-09 05:00:00|13557.8|13554.8|13558|13555|13560.4|13556|13557.6|13553.7|123
1628485500000|2021-08-09 05:05:00|13558.1|13555.1|13557.7|13554.7|13558.7|13555.2|13556.9|13552.7|117
1628485800000|2021-08-09 05:10:00|13557.8|13554.8|13558.5|13555.5|13558.6|13555.6|13557.6|13554.6|97
1628486100000|2021-08-09 05:15:00|13558.6|13555.6|13556.7|13553.7|13558.6|13555.6|13556.6|13552.2|113
1628486400000|2021-08-09 05:20:00|13556.8|13553.8|13555.6|13552.6|13557.6|13553.9|13554.6|13551.6|114
1628486700000|2021-08-09 05:25:00|13557.2|13551.2|13554|13551|13557.2|13552.5|13553|13549.3|129
1628487000000|2021-08-09 05:30:00|13554.1|13551.1|13555.4|13552.4|13556.8|13552.4|13553.9|13549.9|119
1628487300000|2021-08-09 05:35:00|13555.5|13552.5|13555.5|13552.5|13556.8|13552.5|13552.6|13548.2|112
1628487600000|2021-08-09 05:40:00|13555.4|13552.4|13555.5|13552.5|13557.2|13552.6|13553.4|13549.6|140
1628487900000|2021-08-09 05:45:00|13555.6|13552.6|13555.3|13552.3|13555.8|13552.8|13554.2|13551.2|131
1628488200000|2021-08-09 05:50:00|13555.4|13552.4|13555.1|13552.1|13556.1|13553.1|13554.9|13551.9|76
1628488500000|2021-08-09 05:55:00|13555|13552|13556.1|13553.1|13557.8|13553.3|13554.9|13551.3|139
1628488800000|2021-08-09 06:00:00|13556|13553|13556.3|13553.3|13559.5|13555.1|13554.6|13551.6|240
1628489100000|2021-08-09 06:05:00|13556.4|13553.4|13552.8|13549.8|13557.1|13553.4|13552.7|13549|205
1628489400000|2021-08-09 06:10:00|13553.2|13550.2|13554.7|13551.7|13555.5|13552|13552.1|13548.4|204
1628489700000|2021-08-09 06:15:00|13554.6|13551.6|13558.9|13552.9|13559.3|13554.6|13553.5|13550|306
1628490000000|2021-08-09 06:20:00|13559|13553|13558.5|13555.5|13561|13556.6|13555.3|13550.9|239
1628490300000|2021-08-09 06:25:00|13558.6|13555.6|13558.6|13555.6|13560.5|13556.8|13557.9|13553.6|161
1628490600000|2021-08-09 06:30:00|13558.7|13555.7|13558.3|13555.3|13560.5|13556.5|13557.5|13552.2|271
1628490900000|2021-08-09 06:35:00|13558.2|13555.2|13558.2|13552.2|13559.5|13555.6|13555.8|13551.3|218
1628491200000|2021-08-09 06:40:00|13558.3|13552.3|13559.2|13556.2|13561.2|13556.7|13556.3|13552.1|270
1628491500000|2021-08-09 06:45:00|13559.3|13556.3|13562.2|13556.2|13562.4|13557.8|13559.2|13555|380
1628491800000|2021-08-09 06:50:00|13562.1|13556.1|13559.8|13556.8|13562.2|13557.4|13558.4|13553.8|254
1628492100000|2021-08-09 06:55:00|13559.7|13556.7|13559.5|13556.5|13562|13558.3|13559.3|13555.1|231
1628492400000|2021-08-09 07:00:00|13559.4|13556.4|13559.2|13553.2|13560.8|13556.5|13554.7|13550.2|426
1628492700000|2021-08-09 07:05:00|13559.1|13553.1|13563.7|13557.7|13563.7|13558.9|13558.9|13553|316
1628493000000|2021-08-09 07:10:00|13562.3|13559.3|13563.5|13560.5|13565|13560.7|13560.3|13555.9|277
1628493300000|2021-08-09 07:15:00|13563.4|13560.4|13562.5|13559.5|13565.6|13561.2|13562.4|13558.6|235
1628493600000|2021-08-09 07:20:00|13563.8|13557.8|13561.1|13555.1|13564|13559.4|13559.2|13554.6|294
1628493900000|2021-08-09 07:25:00|13561.2|13555.2|13557.9|13554.9|13562.1|13558.1|13557.2|13553.1|379
1628494200000|2021-08-09 07:30:00|13558|13555|13556.4|13553.4|13559.5|13555.8|13555.3|13551.2|274
1628494500000|2021-08-09 07:35:00|13556.3|13553.3|13556.4|13553.4|13558.8|13554.3|13555.8|13551.3|262
1628494800000|2021-08-09 07:40:00|13556.5|13553.5|13554.9|13551.9|13558.3|13553.8|13554.8|13550.8|190
1628495100000|2021-08-09 07:45:00|13554.8|13551.8|13557.2|13554.2|13559|13554.7|13553.8|13550.8|213
1628495400000|2021-08-09 07:50:00|13557.3|13554.3|13558|13555|13558.5|13555.1|13556|13551.5|222
1628495700000|2021-08-09 07:55:00|13558.1|13555.1|13560|13557|13561.9|13557.5|13557.3|13553.1|239
1628496000000|2021-08-09 08:00:00|13559.9|13556.9|13560.5|13557.5|13562.6|13558.1|13559.7|13555.3|239
1628496300000|2021-08-09 08:05:00|13560.4|13557.4|13564.6|13561.6|13567.2|13562.7|13559.9|13555.5|276
1628496600000|2021-08-09 08:10:00|13564.7|13561.7|13567.3|13564.3|13568.8|13564.7|13563.9|13559.6|320
1628496900000|2021-08-09 08:15:00|13567.2|13564.2|13567.1|13561.1|13570.5|13566.3|13565.8|13560.7|209
1628497200000|2021-08-09 08:20:00|13567.2|13561.2|13564.7|13558.7|13567.9|13563.5|13563.5|13558.7|286
1628497500000|2021-08-09 08:25:00|13564.8|13558.8|13562|13559|13564.8|13560.3|13560.4|13556.2|262
1628497800000|2021-08-09 08:30:00|13562.1|13559.1|13561.3|13558.3|13566|13561.4|13561.1|13556.7|276
1628498100000|2021-08-09 08:35:00|13561.2|13558.2|13559.5|13556.5|13562.7|13558.3|13559.4|13554.8|233
1628498400000|2021-08-09 08:40:00|13559.6|13556.6|13559.3|13556.3|13562.4|13557.7|13558.5|13554.4|234
1628498700000|2021-08-09 08:45:00|13559.4|13556.4|13561.4|13558.4|13562.4|13558.7|13559.2|13555.2|269
1628499000000|2021-08-09 08:50:00|13561.2|13558.2|13561.6|13558.6|13562.9|13558.7|13560.1|13555.7|184
1628499300000|2021-08-09 08:55:00|13561.7|13558.7|13567.8|13561.8|13568|13563.3|13561.1|13556.7|223
1628499600000|2021-08-09 09:00:00|13567.9|13561.9|13565.3|13562.3|13568.8|13564.4|13565.2|13560.6|159
1628499900000|2021-08-09 09:05:00|13565.2|13562.2|13564.2|13561.2|13566.9|13562.6|13563.2|13559.6|152
1628500200000|2021-08-09 09:10:00|13564.1|13561.1|13568|13562|13568.2|13563.4|13562.2|13557.8|201
1628500500000|2021-08-09 09:15:00|13568.1|13562.1|13562.3|13559.3|13568.4|13564.3|13562.2|13557.7|275
1628500800000|2021-08-09 09:20:00|13562.4|13559.4|13562.5|13559.5|13566.3|13562|13562.1|13557.8|232
1628501100000|2021-08-09 09:25:00|13562.6|13559.6|13564.6|13561.6|13566.3|13561.7|13561.5|13557.4|240
1628501400000|2021-08-09 09:30:00|13564.5|13561.5|13566.1|13560.1|13566.6|13562.2|13563.3|13558.7|414
1628501700000|2021-08-09 09:35:00|13566.2|13560.2|13565.8|13559.8|13566.2|13561.7|13563.4|13559.2|290
1628502000000|2021-08-09 09:40:00|13564.3|13561.3|13564.2|13558.2|13567|13562.3|13562.2|13557.4|289
1628502300000|2021-08-09 09:45:00|13564.1|13558.1|13561.5|13558.5|13564.6|13559.9|13561.1|13556.8|316
1628502600000|2021-08-09 09:50:00|13561.4|13558.4|13560.3|13554.3|13563.7|13559.1|13558.3|13553.9|218
1628502900000|2021-08-09 09:55:00|13558.8|13555.8|13559.2|13556.2|13560.4|13556.3|13557.7|13553.4|261
1628503200000|2021-08-09 10:00:00|13559.3|13556.3|13558.4|13555.4|13560.7|13556.5|13557.5|13553.2|272
1628503500000|2021-08-09 10:05:00|13559.9|13553.9|13559.1|13556.1|13561.5|13557.1|13558.4|13553.9|214
1628503800000|2021-08-09 10:10:00|13559|13556|13560|13557|13563.1|13558.2|13558.4|13554.3|195
1628504100000|2021-08-09 10:15:00|13561.5|13555.5|13565|13559|13565.5|13560|13560.2|13555.4|277
1628504400000|2021-08-09 10:20:00|13564.9|13558.9|13563.8|13560.8|13565.4|13560.9|13562.4|13557.6|218
1628504700000|2021-08-09 10:25:00|13563.9|13560.9|13564.9|13561.9|13566.3|13561.9|13562.8|13558.3|192
1628505000000|2021-08-09 10:30:00|13564.8|13561.8|13564.9|13561.9|13566.8|13562.4|13563.6|13559.1|155
1628505300000|2021-08-09 10:35:00|13564.8|13561.8|13565.7|13559.7|13566.7|13562.2|13563.7|13559.5|182
1628505600000|2021-08-09 10:40:00|13564.1|13561.1|13565|13562|13566.7|13562.2|13563.8|13560.7|143
1628505900000|2021-08-09 10:45:00|13565.1|13562.1|13565.4|13562.4|13567.2|13562.8|13564.3|13559.9|285
1628506200000|2021-08-09 10:50:00|13565.3|13562.3|13562.8|13559.8|13566.2|13562.3|13561.2|13557.7|174
1628506500000|2021-08-09 10:55:00|13562.7|13559.7|13565.6|13559.6|13565.8|13561.4|13561.5|13557.1|200
1628506800000|2021-08-09 11:00:00|13565.5|13559.5|13562.3|13556.3|13565.5|13561.4|13559.6|13555.1|329
1628507100000|2021-08-09 11:05:00|13560.5|13557.5|13560.4|13557.4|13563.1|13558.6|13559.9|13555.2|354
1628507400000|2021-08-09 11:10:00|13561.9|13555.9|13560.7|13554.7|13562.3|13558|13559.2|13554.5|304
1628507700000|2021-08-09 11:15:00|13560.5|13554.5|13556|13553|13560.5|13555.8|13555.5|13551.1|318
1628508000000|2021-08-09 11:20:00|13557.4|13551.4|13554.5|13551.5|13557.4|13552.6|13552.9|13548.5|273
1628508300000|2021-08-09 11:25:00|13554.6|13551.6|13552.6|13549.6|13556.3|13551.9|13552.3|13547.7|247
1628508600000|2021-08-09 11:30:00|13552.5|13549.5|13552|13549|13554.4|13550.4|13551.2|13546.9|207
1628508900000|2021-08-09 11:35:00|13554.1|13548.1|13556.4|13550.4|13556.9|13552.2|13552.9|13548.1|229
1628509200000|2021-08-09 11:40:00|13556.3|13550.3|13555.4|13552.4|13557.9|13553.8|13554.2|13549.5|288
1628509500000|2021-08-09 11:45:00|13555.5|13552.5|13555.6|13552.6|13557.7|13553.2|13554.1|13549.9|253
1628509800000|2021-08-09 11:50:00|13555.5|13552.5|13556.4|13550.4|13557.5|13553|13553.7|13549.3|293
1628510100000|2021-08-09 11:55:00|13556.3|13550.3|13555.5|13549.5|13556.4|13551.7|13552.9|13548.1|456
1628510400000|2021-08-09 12:00:00|13554.5|13551.5|13557.6|13551.6|13557.8|13553.1|13553.2|13548.5|351
1628510700000|2021-08-09 12:05:00|13557.7|13551.7|13558.6|13552.6|13559.4|13554.5|13555.6|13550.6|232
1628511000000|2021-08-09 12:10:00|13558.7|13552.7|13557.3|13554.3|13559|13554.6|13556.7|13552.2|218
1628511300000|2021-08-09 12:15:00|13557.4|13554.4|13559.4|13553.4|13560.8|13555.8|13556.9|13552.4|380
1628511600000|2021-08-09 12:20:00|13559.3|13553.3|13557.8|13554.8|13560.1|13555.3|13555.9|13551.1|311
1628511900000|2021-08-09 12:25:00|13557.7|13554.7|13556.8|13553.8|13559.3|13554.8|13554.7|13550.1|326
1628512200000|2021-08-09 12:30:00|13556.7|13553.7|13555.5|13552.5|13557.6|13553.7|13554.2|13549.9|298
1628512500000|2021-08-09 12:35:00|13555.6|13552.6|13556.1|13550.1|13558.8|13554.5|13554.7|13549.9|305
1628512800000|2021-08-09 12:40:00|13556|13550|13553.5|13550.5|13556.6|13551.9|13553.1|13548.8|235
1628513100000|2021-08-09 12:45:00|13553.6|13550.6|13558.7|13552.7|13558.7|13554.3|13552.4|13547.9|286
1628513400000|2021-08-09 12:50:00|13558.6|13552.6|13559|13553|13559.3|13554.8|13555.1|13550.3|302
1628513700000|2021-08-09 12:55:00|13558.9|13552.9|13558.7|13552.7|13560.6|13555.9|13556.6|13550.9|356
1628514000000|2021-08-09 13:00:00|13558.6|13552.6|13559.7|13553.7|13560.3|13555.3|13555.8|13550.1|355
1628514300000|2021-08-09 13:05:00|13559.5|13553.5|13557.3|13551.3|13562.4|13556.6|13556.7|13551.2|336
1628514600000|2021-08-09 13:10:00|13557.2|13551.2|13557.2|13551.2|13558.3|13552.7|13555.1|13550.2|236
1628514900000|2021-08-09 13:15:00|13557|13551|13557.5|13551.5|13557.5|13552.6|13554.7|13549.3|269
1628515200000|2021-08-09 13:20:00|13557.4|13551.4|13558.5|13555.5|13560.5|13555.8|13555.8|13551.3|178
1628515500000|2021-08-09 13:25:00|13558.4|13555.4|13558.6|13555.6|13561.2|13556.4|13557.2|13552.6|169
1628515800000|2021-08-09 13:30:00|13558.7|13555.7|13560.5|13554.5|13561.6|13556.9|13555.9|13551.3|227
1628516100000|2021-08-09 13:35:00|13560.9|13554.9|13557.6|13554.6|13562.2|13557.6|13556.7|13552.2|331
1628516400000|2021-08-09 13:40:00|13557.7|13554.7|13558.7|13555.7|13561.6|13557|13557.6|13553.2|201
1628516700000|2021-08-09 13:45:00|13558.6|13555.6|13558.4|13555.4|13560.3|13555.8|13554.8|13550.1|286
1628517000000|2021-08-09 13:50:00|13558.5|13555.5|13562.2|13556.2|13562.2|13557.6|13557.3|13553.1|250
1628517300000|2021-08-09 13:55:00|13560.8|13557.8|13557.1|13551.1|13562.3|13557.8|13555.3|13549.8|311
1628517600000|2021-08-09 14:00:00|13557|13551|13559.1|13556.1|13562.8|13557.9|13555.3|13550.4|338
1628517900000|2021-08-09 14:05:00|13559.2|13556.2|13557.5|13554.5|13561|13556.4|13556.9|13552.1|273
1628518200000|2021-08-09 14:10:00|13557.6|13554.6|13559.9|13556.9|13563.1|13558.6|13557.3|13552.3|332
1628518500000|2021-08-09 14:15:00|13561.5|13555.5|13563|13560|13563.8|13560|13559.9|13555.3|223
1628518800000|2021-08-09 14:20:00|13563.1|13560.1|13562.5|13556.5|13565.3|13560.8|13560.7|13556.3|319
1628519100000|2021-08-09 14:25:00|13562.4|13556.4|13558.1|13555.1|13562.8|13558.1|13557.6|13553|248
1628519400000|2021-08-09 14:30:00|13558.2|13555.2|13559.8|13553.8|13561.8|13557.3|13557.8|13553.4|221
1628519700000|2021-08-09 14:35:00|13559.9|13553.9|13561.1|13558.1|13562.9|13558.3|13559.4|13553.8|336
1628520000000|2021-08-09 14:40:00|13561|13558|13566.6|13560.6|13567.8|13563.4|13560.8|13556.4|353
1628520300000|2021-08-09 14:45:00|13565.1|13562.1|13565.5|13562.5|13567.7|13563.2|13564.7|13560.2|347
1628520600000|2021-08-09 14:50:00|13566.8|13560.8|13567.6|13564.6|13570.4|13564.7|13565|13560.5|367
1628520900000|2021-08-09 14:55:00|13569.1|13563.1|13573.9|13570.9|13575.7|13571.4|13567.5|13562.9|287
1628521200000|2021-08-09 15:00:00|13575.2|13569.2|13570.8|13567.8|13577|13572.5|13570.1|13565.5|319
1628521500000|2021-08-09 15:05:00|13570.7|13567.7|13571.6|13568.6|13573.9|13569.5|13570.7|13566.4|200
1628521800000|2021-08-09 15:10:00|13571.7|13568.7|13570.3|13567.3|13573.6|13568.7|13569.4|13564.9|190
1628522100000|2021-08-09 15:15:00|13570.2|13567.2|13569.7|13566.7|13572.6|13567.9|13568.2|13563.4|153
1628522400000|2021-08-09 15:20:00|13569.9|13566.9|13571.1|13568.1|13572.3|13568.3|13568.6|13564.5|158
1628522700000|2021-08-09 15:25:00|13571.2|13568.2|13568.4|13562.4|13572.1|13568.2|13566.3|13561.8|167
1628523000000|2021-08-09 15:30:00|13568.5|13562.5|13569.5|13566.5|13571.9|13567.4|13566.6|13561.7|278
1628523300000|2021-08-09 15:35:00|13569.6|13566.6|13571.6|13568.6|13573.3|13568.7|13569.6|13565.5|198
1628523600000|2021-08-09 15:40:00|13571.5|13568.5|13570.1|13564.1|13573.4|13568.9|13568.8|13564.1|279
1628523900000|2021-08-09 15:45:00|13570.2|13564.2|13569.8|13563.8|13571.2|13566.9|13567.6|13563.2|247
1628524200000|2021-08-09 15:50:00|13569.7|13563.7|13568.4|13565.4|13571|13566.6|13567.8|13563.6|232
1628524500000|2021-08-09 15:55:00|13568.5|13565.5|13570.7|13564.7|13571|13566.5|13568.3|13563.8|342
1628524800000|2021-08-09 16:00:00|13570.8|13564.8|13572.3|13569.3|13573.1|13569.4|13569.2|13564.7|133
1628525100000|2021-08-09 16:05:00|13572.2|13569.2|13571|13568|13574.3|13569.8|13570.5|13565.8|227
1628525400000|2021-08-09 16:10:00|13570.9|13567.9|13572.7|13569.7|13574.4|13569.9|13570.9|13566.7|176
1628525700000|2021-08-09 16:15:00|13572.8|13569.8|13575.2|13569.2|13575.2|13570.7|13571.4|13566.9|200
1628526000000|2021-08-09 16:20:00|13575.3|13569.3|13574.5|13571.5|13576.3|13571.8|13573.7|13569.1|174
1628526300000|2021-08-09 16:25:00|13574.4|13571.4|13574.3|13568.3|13575.6|13571.4|13572.7|13568.2|160
1628526600000|2021-08-09 16:30:00|13574.5|13568.5|13572.1|13569.1|13574.9|13570.5|13572|13567.9|226
1628526900000|2021-08-09 16:35:00|13572.2|13569.2|13573|13570|13574.3|13570.4|13572.2|13567.8|175
1628527200000|2021-08-09 16:40:00|13572.9|13569.9|13573.9|13570.9|13575.8|13571.5|13572.9|13568.4|140
1628527500000|2021-08-09 16:45:00|13573.8|13570.8|13573.5|13570.5|13575.3|13571.1|13573.1|13568.7|211
1628527800000|2021-08-09 16:50:00|13573.3|13570.3|13572.9|13569.9|13574.4|13570.4|13572.8|13568.3|115
1628528100000|2021-08-09 16:55:00|13573|13570|13572.5|13569.5|13574.8|13570.3|13572.2|13567.8|128
1628528400000|2021-08-09 17:00:00|13572.6|13569.6|13572.6|13569.6|13574.5|13569.9|13571.5|13567.1|106
1628528700000|2021-08-09 17:05:00|13574|13568|13570.7|13567.7|13574|13569.6|13570.3|13565.8|139
1628529000000|2021-08-09 17:10:00|13570.8|13567.8|13570.6|13567.6|13572.3|13568|13569.4|13565.1|129
1628529300000|2021-08-09 17:15:00|13570.7|13567.7|13573.1|13570.1|13574|13570.1|13570.7|13567.1|196
1628529600000|2021-08-09 17:20:00|13573|13570|13573.4|13570.4|13574.9|13570.6|13572.6|13568.2|188
1628529900000|2021-08-09 17:25:00|13573.5|13570.5|13574.1|13571.1|13575.9|13571.3|13572.5|13568.6|219
1628530200000|2021-08-09 17:30:00|13574.2|13571.2|13578.5|13572.5|13578.8|13573.8|13574.1|13569.8|152
1628530500000|2021-08-09 17:35:00|13578.6|13572.6|13578|13572|13579.1|13573.9|13576.3|13571.8|179
1628530800000|2021-08-09 17:40:00|13578.2|13572.2|13575.8|13569.8|13579.4|13573.8|13575|13569.7|172
1628531100000|2021-08-09 17:45:00|13574.5|13571.5|13574.8|13571.8|13576.4|13572.1|13574.1|13569.5|204
1628531400000|2021-08-09 17:50:00|13574.9|13571.9|13574.8|13571.8|13576.3|13571.9|13574|13569.6|184
1628531700000|2021-08-09 17:55:00|13576.4|13570.4|13574.3|13571.3|13577.6|13573|13574.2|13569.7|253
1628532000000|2021-08-09 18:00:00|13574.2|13571.2|13575.5|13569.5|13575.9|13571.4|13573.3|13568.8|212
1628532300000|2021-08-09 18:05:00|13575.4|13569.4|13574|13571|13576.1|13571.5|13573.3|13568.8|228
1628532600000|2021-08-09 18:10:00|13573.9|13570.9|13572.2|13569.2|13575.7|13571.2|13572|13567.6|230
1628532900000|2021-08-09 18:15:00|13572.3|13569.3|13572.4|13569.4|13574.5|13570|13572.3|13567.6|345
1628533200000|2021-08-09 18:20:00|13572.3|13569.3|13574.3|13568.3|13574.8|13570.4|13572.1|13567.6|227
1628533500000|2021-08-09 18:25:00|13574.2|13568.2|13571.2|13568.2|13574.4|13569.8|13571|13566.5|173
1628533800000|2021-08-09 18:30:00|13571.3|13568.3|13568.9|13565.9|13572.6|13568.4|13567.5|13563.4|230
1628534100000|2021-08-09 18:35:00|13569|13566|13570.8|13564.8|13570.9|13566.3|13568.2|13563.8|339
1628534400000|2021-08-09 18:40:00|13570.7|13564.7|13572.3|13569.3|13573.9|13569.5|13570.4|13564.7|243
1628534700000|2021-08-09 18:45:00|13572.5|13569.5|13571.8|13568.8|13574.1|13569.7|13571.6|13567.1|113
1628535000000|2021-08-09 18:50:00|13571.7|13568.7|13572.3|13569.3|13574.1|13569.7|13571.5|13567|111
1628535300000|2021-08-09 18:55:00|13572.2|13569.2|13574.2|13571.2|13575.4|13571.2|13571.6|13567.1|209
1628535600000|2021-08-09 19:00:00|13574.1|13571.1|13576.2|13570.2|13576.2|13571.5|13572.7|13568.2|229
1628535900000|2021-08-09 19:05:00|13576.3|13570.3|13576.2|13570.2|13576.5|13571.9|13573.8|13569.3|199
1628536200000|2021-08-09 19:10:00|13574.8|13571.8|13576.1|13570.1|13576.7|13572.4|13574.7|13570.1|142
1628536500000|2021-08-09 19:15:00|13574.7|13571.7|13576.8|13570.8|13576.9|13572.4|13574.5|13570.1|97
1628536800000|2021-08-09 19:20:00|13576.7|13570.7|13576.6|13570.6|13576.9|13572.5|13575|13570.4|145
1628537100000|2021-08-09 19:25:00|13576.7|13570.7|13574.9|13571.9|13576.8|13571.9|13574.7|13570.1|148
1628537400000|2021-08-09 19:30:00|13575|13572|13576.1|13570.1|13576.7|13572.1|13574.6|13569.8|99
1628537700000|2021-08-09 19:35:00|13576|13570|13574.3|13571.3|13576.1|13571.6|13574.2|13569.7|91
1628538000000|2021-08-09 19:40:00|13574.4|13571.4|13576.2|13570.2|13576.4|13571.9|13574.3|13569.9|108
1628538300000|2021-08-09 19:45:00|13576.1|13570.1|13576.6|13570.6|13576.6|13572.3|13574.5|13570|108
1628538600000|2021-08-09 19:50:00|13575.1|13572.1|13575.1|13572.1|13576.7|13572.3|13574.4|13569.8|90
1628538900000|2021-08-09 19:55:00|13575.2|13572.2|13577.6|13574.6|13579.2|13574.7|13575|13570.4|200
1628539200000|2021-08-09 20:00:00|13577.5|13574.5|13577.8|13571.8|13578.9|13574.6|13576.9|13571.5|93
1628539500000|2021-08-09 20:05:00|13577.7|13571.7|13577.2|13571.2|13577.9|13573.5|13576.3|13571|78
1628539800000|2021-08-09 20:10:00|13577.1|13571.1|13578|13572|13578.2|13572.2|13577.1|13571.1|87
1628540100000|2021-08-09 20:15:00|13577.9|13571.9|13577.3|13571.3|13578|13572|13577.3|13571.3|84
1628540400000|2021-08-09 20:20:00|13577.4|13571.4|13577.7|13571.7|13577.8|13571.8|13577.1|13571.1|85
1628540700000|2021-08-09 20:25:00|13577.6|13571.6|13577.3|13571.3|13577.7|13571.7|13577.1|13571.1|52
1628541000000|2021-08-09 20:30:00|13577.7|13571.7|13577.2|13571.2|13577.9|13571.9|13577|13571|76
1628541300000|2021-08-09 20:35:00|13577.4|13571.4|13577.1|13571.1|13578|13572|13577|13571|91
1628541600000|2021-08-09 20:40:00|13577|13571|13577.2|13571.2|13577.7|13571.7|13576.6|13570.6|100
1628541900000|2021-08-09 20:45:00|13577.1|13571.1|13577.4|13571.4|13577.6|13571.6|13576.7|13570.7|83
1628542200000|2021-08-09 20:50:00|13577.1|13571.1|13579|13573|13579.2|13573.2|13576.1|13569.8|188
1628542500000|2021-08-09 20:55:00|13578.9|13572.9|13578.2|13569.5|13580.3|13573|13576.5|13564.5|280
1628542800000|2021-08-09 21:00:00|13578.6|13569.3|13579.6|13564.6|13580.4|13569.3|13575.9|13560.9|41
1628543100000|2021-08-09 21:05:00|13578.7|13563.7|13577.9|13562.9|13580.9|13565.9|13576.6|13561.6|57
1628543400000|2021-08-09 21:10:00|13577.6|13562.6|13577.7|13562.7|13580.7|13565.7|13577.2|13562.2|64
1628543700000|2021-08-09 21:15:00|13577.8|13562.8|13580.8|13565.8|13580.8|13565.8|13576.8|13561.8|73
1628544000000|2021-08-09 21:20:00|13580.6|13565.6|13577.8|13562.8|13581|13566|13576.6|13561.6|50
1628544300000|2021-08-09 21:25:00|13577.9|13562.9|13577.5|13562.5|13580.7|13565.7|13576.9|13561.9|39
1628544600000|2021-08-09 21:30:00|13577.7|13562.7|13578.6|13563.6|13580.1|13565.1|13573.8|13558.8|192
1628544900000|2021-08-09 21:35:00|13578.7|13563.7|13578|13563|13580.7|13565.7|13577.6|13562.6|137
1628545200000|2021-08-09 21:40:00|13578.7|13563.7|13579.3|13564.3|13580.7|13565.7|13577|13562|101
1628545500000|2021-08-09 21:45:00|13580.5|13565.5|13580.4|13565.4|13581.6|13566.6|13577.5|13562.5|156
1628545800000|2021-08-09 21:50:00|13579.7|13564.7|13579.6|13564.6|13581.1|13566.1|13577.2|13562.2|157
1628546100000|2021-08-09 21:55:00|13579.8|13564.8|13579.5|13564.5|13581.9|13566.9|13577.4|13562.4|141
1628546400000|2021-08-09 22:00:00|13581.7|13566.7|13577.8|13570.1|13581.9|13570.8|13576.7|13562.8|428
1628546700000|2021-08-09 22:05:00|13577.5|13570.2|13580.6|13573.2|13581.1|13574|13577.4|13569.2|194
1628547000000|2021-08-09 22:10:00|13580.5|13573.3|13580.2|13573.8|13581.2|13574.1|13579.7|13571.3|129
1628547300000|2021-08-09 22:15:00|13580.3|13573.7|13579.3|13573.3|13581.4|13574.1|13579.2|13572.4|125
1628547600000|2021-08-09 22:20:00|13579.2|13573.2|13580.4|13572.7|13580.7|13574|13579.1|13572.3|126
1628547900000|2021-08-09 22:25:00|13580.2|13572.8|13579.3|13573.3|13580.3|13574.1|13579.2|13572.3|134
1628548200000|2021-08-09 22:30:00|13579.4|13573.4|13579.5|13573.4|13580|13573.9|13578.5|13572.4|95
1628548500000|2021-08-09 22:35:00|13579.6|13573.6|13578.8|13572.8|13580|13574|13578.4|13572.4|96
1628548800000|2021-08-09 22:40:00|13579.4|13573.4|13579.5|13573.5|13579.9|13573.9|13578.5|13571.6|93
1628549100000|2021-08-09 22:45:00|13579.3|13573.3|13579|13573|13580.1|13573.6|13578.9|13572.2|85
1628549400000|2021-08-09 22:50:00|13579.5|13573.5|13579.2|13573.1|13580.8|13573.8|13578.8|13572.2|89
1628549700000|2021-08-09 22:55:00|13579.6|13573.2|13579.3|13573.3|13580.3|13573.6|13579|13572.5|74
1628550000000|2021-08-09 23:00:00|13579.2|13573.2|13579.3|13573.3|13579.6|13573.6|13578.7|13572.7|74
1628550300000|2021-08-09 23:05:00|13579.4|13573.4|13579.4|13573.4|13579.5|13573.5|13578.7|13572.7|70
1628550600000|2021-08-09 23:10:00|13579.3|13573.3|13579.8|13573.8|13580.1|13574.1|13579.1|13573.1|87
1628550900000|2021-08-09 23:15:00|13579.9|13573.9|13579.8|13573.8|13579.9|13573.9|13579.2|13573.2|93
1628551200000|2021-08-09 23:20:00|13579.6|13573.6|13579.7|13573.7|13580|13574|13579.3|13573.3|72
1628551500000|2021-08-09 23:25:00|13579.8|13573.8|13579.7|13573.7|13580|13574|13579.3|13573.3|81
1628551800000|2021-08-09 23:30:00|13579.8|13573.8|13579.6|13573.6|13579.9|13573.9|13579|13573|94
1628552100000|2021-08-09 23:35:00|13579.5|13573.5|13579.4|13573.4|13579.7|13573.7|13578.8|13572.8|90
1628552400000|2021-08-09 23:40:00|13579.5|13573.5|13577.8|13571.8|13579.7|13573.7|13577.4|13571.4|91
1628552700000|2021-08-09 23:45:00|13577.7|13571.7|13574.8|13568.8|13577.7|13571.7|13573.7|13567.7|123
1628553000000|2021-08-09 23:50:00|13574.7|13568.7|13576.6|13570.6|13576.6|13571.2|13574.1|13568.7|100
1628553300000|2021-08-09 23:55:00|13576.5|13570.5|13575.5|13569.5|13576.7|13571.8|13574|13569.2|96
1628553600000|2021-08-10 00:00:00|13575.4|13569.4|13578.1|13572.1|13578.5|13573.7|13572.4|13567.9|251
1628553900000|2021-08-10 00:05:00|13576.7|13573.7|13576|13573|13579.6|13574.8|13575.1|13570.5|181
1628554200000|2021-08-10 00:10:00|13575.9|13572.9|13577.6|13571.6|13577.6|13573.2|13575.1|13570.6|110
1628554500000|2021-08-10 00:15:00|13575.9|13572.9|13573.2|13570.2|13577.4|13573.1|13573.1|13569|140
1628554800000|2021-08-10 00:20:00|13573.3|13570.3|13576|13573|13577.1|13573.1|13573.2|13569|87
1628555100000|2021-08-10 00:25:00|13576.1|13573.1|13577.5|13574.5|13579.1|13574.8|13576|13572.4|116
1628555400000|2021-08-10 00:30:00|13577.4|13574.4|13579.1|13576.1|13580.7|13576.2|13577.4|13573.2|172
1628555700000|2021-08-10 00:35:00|13579|13576|13576.1|13573.1|13580.5|13576|13576.1|13572|112
1628556000000|2021-08-10 00:40:00|13576.2|13573.2|13576.6|13573.6|13579.5|13575.2|13575.9|13571.6|127
1628556300000|2021-08-10 00:45:00|13576.8|13573.8|13574.3|13571.3|13576.8|13573.8|13574|13571|145
1628556600000|2021-08-10 00:50:00|13574.4|13571.4|13574.3|13571.3|13577.2|13574.1|13573.8|13570.1|186
1628556900000|2021-08-10 00:55:00|13574.2|13571.2|13574.1|13571.1|13576.1|13572.2|13573.8|13569.3|128
1628557200000|2021-08-10 01:00:00|13574|13571|13573.9|13570.9|13577.3|13573.8|13571.6|13568.6|218
1628557500000|2021-08-10 01:05:00|13573.8|13570.8|13574.1|13571.1|13575.6|13571.5|13573.5|13569.3|128
1628557800000|2021-08-10 01:10:00|13574|13571|13571.2|13568.2|13574.2|13571.2|13570.9|13566.4|138
1628558100000|2021-08-10 01:15:00|13571.1|13568.1|13570|13564|13572.8|13568.5|13567.9|13563.6|246
1628558400000|2021-08-10 01:20:00|13568.5|13565.5|13569.7|13566.7|13571.5|13567.6|13568|13564.2|187
1628558700000|2021-08-10 01:25:00|13569.6|13566.6|13572.4|13569.4|13572.5|13569.5|13569.6|13565.2|139
1628559000000|2021-08-10 01:30:00|13572.5|13569.5|13574.8|13571.8|13576.3|13571.9|13572.3|13568.1|194
1628559300000|2021-08-10 01:35:00|13574.9|13571.9|13575.3|13572.3|13577.4|13572.9|13573.4|13569.3|216
1628559600000|2021-08-10 01:40:00|13575.4|13572.4|13576.2|13570.2|13577.2|13572.9|13574.2|13569.8|211
1628559900000|2021-08-10 01:45:00|13574.6|13571.6|13575.7|13572.7|13577.3|13573.4|13574.6|13570.1|154
1628560200000|2021-08-10 01:50:00|13575.8|13572.8|13575.6|13572.6|13577.3|13574.1|13574.3|13569.9|185
1628560500000|2021-08-10 01:55:00|13575.5|13572.5|13579.9|13576.9|13582.5|13578.6|13575.3|13572.3|272
1628560800000|2021-08-10 02:00:00|13579.8|13576.8|13578.2|13575.2|13583.3|13579|13577.9|13573.5|259
1628561100000|2021-08-10 02:05:00|13578.1|13575.1|13576.6|13573.6|13578.6|13575.6|13575.8|13571.4|178
1628561400000|2021-08-10 02:10:00|13576.7|13573.7|13575.8|13572.8|13578.1|13573.8|13574|13570.1|162
1628561700000|2021-08-10 02:15:00|13576|13573|13576.9|13573.9|13579.7|13575.2|13576|13572|179
1628562000000|2021-08-10 02:20:00|13577|13574|13579.4|13576.4|13581.5|13576.9|13576.9|13573.8|171
1628562300000|2021-08-10 02:25:00|13579.3|13576.3|13576.5|13573.5|13579.8|13576.3|13576.5|13572.9|145
1628562600000|2021-08-10 02:30:00|13576.8|13573.8|13577.3|13574.3|13579|13574.4|13575.2|13570.8|169
1628562900000|2021-08-10 02:35:00|13577.4|13574.4|13573.5|13570.5|13579.1|13575|13573.4|13569.2|169
1628563200000|2021-08-10 02:40:00|13573.7|13570.7|13574.1|13571.1|13575.6|13571.5|13572.8|13568.5|104
1628563500000|2021-08-10 02:45:00|13574|13571|13573.5|13570.5|13577.4|13573.1|13573.4|13570.3|137
1628563800000|2021-08-10 02:50:00|13573.6|13570.6|13571.9|13568.9|13574.9|13570.6|13571.7|13568.5|131
1628564100000|2021-08-10 02:55:00|13572|13569|13573|13570|13574.4|13570.3|13571.9|13567.7|138
1628564400000|2021-08-10 03:00:00|13572.9|13569.9|13572.9|13569.9|13575.1|13571.1|13572.7|13568.2|107
1628564700000|2021-08-10 03:05:00|13573|13570|13574.1|13571.1|13574.1|13571.1|13571.1|13567.3|149
1628565000000|2021-08-10 03:10:00|13574|13571|13572.3|13569.3|13575.1|13571|13571.8|13567.4|140
1628565300000|2021-08-10 03:15:00|13572.2|13569.2|13569.4|13566.4|13573.1|13569.4|13568.8|13564.9|157
1628565600000|2021-08-10 03:20:00|13569.3|13566.3|13569.3|13566.3|13570.6|13566.5|13567.7|13564.3|113
1628565900000|2021-08-10 03:25:00|13569.4|13566.4|13568.7|13565.7|13570.9|13566.4|13567.9|13563.6|163
1628566200000|2021-08-10 03:30:00|13568.8|13565.8|13570.7|13567.7|13572.1|13568.1|13568.4|13564.5|155
1628566500000|2021-08-10 03:35:00|13570.8|13567.8|13567.8|13564.8|13572.2|13567.8|13567.8|13564.2|86
1628566800000|2021-08-10 03:40:00|13567.9|13564.9|13568.3|13565.3|13570.8|13566.5|13567.1|13564.1|98
1628567100000|2021-08-10 03:45:00|13568.4|13565.4|13568.8|13565.8|13571.5|13567.3|13568.3|13565|130
1628567400000|2021-08-10 03:50:00|13568.9|13565.9|13569.6|13566.6|13571.4|13567.1|13568.9|13564.7|117
1628567700000|2021-08-10 03:55:00|13569.7|13566.7|13570.6|13567.6|13571.9|13567.7|13569.2|13565.7|143
1628568000000|2021-08-10 04:00:00|13570.5|13567.5|13570.6|13567.6|13572.3|13567.8|13570.3|13566|99
1628568300000|2021-08-10 04:05:00|13570.7|13567.7|13570.7|13567.7|13570.8|13567.8|13570.4|13567.4|58
1628568600000|2021-08-10 04:10:00|13570.6|13567.6|13571.7|13565.7|13572|13567.7|13570|13565.7|93
1628568900000|2021-08-10 04:15:00|13570.2|13567.2|13571.6|13568.6|13571.6|13568.6|13569.9|13566.9|82
1628569200000|2021-08-10 04:20:00|13571.5|13568.5|13570.4|13567.4|13573.1|13569.4|13570.4|13565.7|104
1628569500000|2021-08-10 04:25:00|13570.5|13567.5|13572|13569|13573.3|13569.1|13570.3|13566.2|135
1628569800000|2021-08-10 04:30:00|13572.1|13569.1|13574.7|13571.7|13577.7|13573.2|13572|13568.1|176
1628570100000|2021-08-10 04:35:00|13574.5|13571.5|13575.6|13572.6|13577.6|13573.3|13574.5|13571.1|135
1628570400000|2021-08-10 04:40:00|13575.5|13572.5|13577.3|13574.3|13578.3|13574.4|13575.5|13571.4|146
1628570700000|2021-08-10 04:45:00|13577.1|13574.1|13577.3|13574.3|13577.4|13574.4|13576.8|13573.8|73
1628571000000|2021-08-10 04:50:00|13577.2|13574.2|13576.3|13573.3|13577.6|13574.3|13575.9|13571.4|97
1628571300000|2021-08-10 04:55:00|13576.2|13573.2|13577.2|13574.2|13578.6|13574.3|13575.5|13571.2|107
1628571600000|2021-08-10 05:00:00|13577.3|13574.3|13576.7|13573.7|13579.1|13575.1|13576.2|13573.1|110
1628571900000|2021-08-10 05:05:00|13576.8|13573.8|13577.8|13574.8|13578.5|13575.3|13576.2|13572.2|106
1628572200000|2021-08-10 05:10:00|13577.9|13574.9|13577.2|13574.2|13579.5|13575.4|13577.2|13573.4|117
1628572500000|2021-08-10 05:15:00|13577.3|13574.3|13578.4|13575.4|13580|13575.8|13577.1|13573.3|136
1628572800000|2021-08-10 05:20:00|13578.5|13575.5|13577.8|13574.8|13579.9|13575.5|13576.4|13572|138
1628573100000|2021-08-10 05:25:00|13577.7|13574.7|13577.1|13574.1|13579.6|13575|13576|13571.7|143
1628573400000|2021-08-10 05:30:00|13577.6|13574.6|13577.2|13574.2|13578.5|13574.7|13576.1|13571.7|181
1628573700000|2021-08-10 05:35:00|13577|13574|13574.6|13571.6|13577.9|13574.2|13574.4|13570.1|160
1628574000000|2021-08-10 05:40:00|13574.4|13571.4|13572.4|13569.4|13576.6|13572|13571.5|13567|221
1628574300000|2021-08-10 05:45:00|13572.3|13569.3|13573.8|13570.8|13576.5|13572.7|13572.2|13568.1|176
1628574600000|2021-08-10 05:50:00|13574.2|13571.2|13575|13572|13577.1|13572.8|13573.4|13569.1|226
1628574900000|2021-08-10 05:55:00|13575.1|13572.1|13577.4|13574.4|13579.1|13574.4|13573.9|13570.9|154
1628575200000|2021-08-10 06:00:00|13577.6|13574.6|13574.2|13571.2|13579.3|13575.9|13574|13569.7|268
1628575500000|2021-08-10 06:05:00|13574.1|13571.1|13577.7|13574.7|13579.4|13575.2|13573.8|13569.5|245
1628575800000|2021-08-10 06:10:00|13577.5|13574.5|13580.8|13574.8|13580.9|13576.2|13577.2|13572.5|229
1628576100000|2021-08-10 06:15:00|13579.3|13576.3|13579.8|13576.8|13581.9|13577.9|13578.3|13573.9|276
1628576400000|2021-08-10 06:20:00|13579.9|13576.9|13578.4|13575.4|13581.8|13577.2|13578.2|13573.3|282
1628576700000|2021-08-10 06:25:00|13578.3|13575.3|13577|13574|13580.5|13576.2|13576.9|13572.6|216
1628577000000|2021-08-10 06:30:00|13577.1|13574.1|13575.9|13572.9|13579.6|13575.1|13574.4|13570.5|242
1628577300000|2021-08-10 06:35:00|13576|13573|13574.4|13571.4|13578.2|13573.8|13574.4|13571.2|214
1628577600000|2021-08-10 06:40:00|13574.5|13571.5|13574.2|13571.2|13576.2|13572.6|13573.4|13569.6|203
1628577900000|2021-08-10 06:45:00|13574.1|13571.1|13574.6|13571.6|13576.1|13572.8|13572.3|13569.2|244
1628578200000|2021-08-10 06:50:00|13574.5|13571.5|13575|13572|13578.4|13574.2|13573.9|13570.6|259
1628578500000|2021-08-10 06:55:00|13575.1|13572.1|13575.9|13572.9|13577.5|13574.3|13574.4|13571.2|246
1628578800000|2021-08-10 07:00:00|13576|13573|13574.7|13571.7|13579.2|13575.4|13574.3|13570.6|332
1628579100000|2021-08-10 07:05:00|13574.9|13571.9|13574.1|13571.1|13575.9|13572.4|13572.7|13568.7|253
1628579400000|2021-08-10 07:10:00|13573.8|13570.8|13576.7|13573.7|13578.5|13574.1|13572.8|13569.1|298
1628579700000|2021-08-10 07:15:00|13576.8|13573.8|13579.2|13573.2|13580.9|13576.7|13576.5|13572.2|287
1628580000000|2021-08-10 07:20:00|13579.1|13573.1|13576.2|13573.2|13579.6|13575|13575|13571.1|293
1628580300000|2021-08-10 07:25:00|13576.3|13573.3|13580.4|13577.4|13580.6|13577.6|13576.2|13572.2|247
1628580600000|2021-08-10 07:30:00|13580.5|13577.5|13581.5|13578.5|13583.8|13579.3|13579.6|13575.4|265
1628580900000|2021-08-10 07:35:00|13581.7|13578.7|13583.4|13577.4|13583.6|13579.3|13580.8|13576.4|235
1628581200000|2021-08-10 07:40:00|13583.3|13577.3|13585.3|13582.3|13586.8|13582.5|13582.1|13577.2|266
1628581500000|2021-08-10 07:45:00|13586.8|13580.8|13587.7|13584.7|13589|13585.1|13584.6|13580.1|286
1628581800000|2021-08-10 07:50:00|13587.6|13584.6|13585.1|13582.1|13589.5|13585.1|13584.9|13580.5|220
1628582100000|2021-08-10 07:55:00|13585|13582|13584|13581|13586|13582.2|13583|13579.6|195
1628582400000|2021-08-10 08:00:00|13584.2|13581.2|13585.6|13582.6|13586.3|13583.3|13583.9|13580.9|237
1628582700000|2021-08-10 08:05:00|13585.5|13582.5|13584.2|13581.2|13588.1|13583.7|13584.2|13580.7|232
1628583000000|2021-08-10 08:10:00|13584.3|13581.3|13583.4|13580.4|13585.6|13581.4|13582.7|13578.1|238
1628583300000|2021-08-10 08:15:00|13583.5|13580.5|13581.1|13578.1|13584.6|13581.1|13581.1|13577.3|155
1628583600000|2021-08-10 08:20:00|13581.2|13578.2|13582.3|13579.3|13584.2|13579.8|13581.1|13577.4|175
1628583900000|2021-08-10 08:25:00|13582.2|13579.2|13581.8|13578.8|13583.3|13579.3|13581.2|13576.7|158
1628584200000|2021-08-10 08:30:00|13581.9|13578.9|13584.9|13581.9|13585.1|13582.1|13581.5|13577.6|170
1628584500000|2021-08-10 08:35:00|13585|13582|13584.4|13581.4|13585.3|13582.3|13584.1|13581.1|149
1628584800000|2021-08-10 08:40:00|13584.5|13581.5|13581|13578|13584.6|13581.5|13580.7|13577.1|171
1628585100000|2021-08-10 08:45:00|13580.9|13577.9|13583.2|13580.2|13583.6|13580.6|13580.9|13577.9|154
1628585400000|2021-08-10 08:50:00|13583.3|13580.3|13584|13581|13585.9|13581.9|13582.5|13578.1|195
1628585700000|2021-08-10 08:55:00|13584.1|13581.1|13588.3|13582.3|13588.4|13583.8|13584|13579.8|174
1628586000000|2021-08-10 09:00:00|13588.4|13582.4|13587.3|13584.3|13590.4|13586.2|13587.3|13582.4|272
1628586300000|2021-08-10 09:05:00|13587.2|13584.2|13586.3|13583.3|13589.1|13584.6|13585.3|13580.8|356
1628586600000|2021-08-10 09:10:00|13586.4|13583.4|13586.1|13583.1|13587.9|13583.9|13584.4|13580.8|272
1628586900000|2021-08-10 09:15:00|13585.9|13582.9|13585.8|13582.8|13588.6|13584.4|13585.1|13581.5|281
1628587200000|2021-08-10 09:20:00|13585.7|13582.7|13586.4|13583.4|13589.1|13585.6|13585.5|13581.7|269
1628587500000|2021-08-10 09:25:00|13586.3|13583.3|13588|13585|13590.3|13586.9|13586|13581.9|277
1628587800000|2021-08-10 09:30:00|13587.9|13584.9|13590.9|13587.9|13592|13588.1|13587.3|13582.7|277
1628588100000|2021-08-10 09:35:00|13590.8|13587.8|13589.6|13586.6|13591|13588|13589.4|13584.9|114
1628588400000|2021-08-10 09:40:00|13589.8|13586.8|13590.5|13587.5|13591.6|13587.6|13589.5|13585.6|195
1628588700000|2021-08-10 09:45:00|13590.4|13587.4|13592|13589|13592.8|13589.4|13590.3|13586.8|224
1628589000000|2021-08-10 09:50:00|13592.1|13589.1|13589.8|13586.8|13592.2|13589.2|13589.7|13586|210
1628589300000|2021-08-10 09:55:00|13589.7|13586.7|13589.2|13586.2|13589.8|13586.8|13587.8|13583.7|235
1628589600000|2021-08-10 10:00:00|13589.1|13586.1|13591.2|13588.2|13592.7|13589.3|13589|13586|204
1628589900000|2021-08-10 10:05:00|13591.1|13588.1|13592.4|13589.4|13594.1|13589.7|13590.1|13587|121
1628590200000|2021-08-10 10:10:00|13592.5|13589.5|13593.3|13590.3|13593.7|13590.6|13591|13586.7|178
1628590500000|2021-08-10 10:15:00|13593.1|13590.1|13590.9|13587.9|13595.2|13591|13590.7|13586.2|254
1628590800000|2021-08-10 10:20:00|13590.8|13587.8|13589.4|13586.4|13592.5|13588.2|13589.3|13585.7|140
1628591100000|2021-08-10 10:25:00|13589.3|13586.3|13588.3|13585.3|13592|13588|13587.2|13584|211
1628591400000|2021-08-10 10:30:00|13588.2|13585.2|13585.2|13582.2|13588.9|13585.2|13585.2|13582.2|118
1628591700000|2021-08-10 10:35:00|13585.1|13582.1|13583.3|13580.3|13585.2|13582.2|13583.3|13580.3|137
1628592000000|2021-08-10 10:40:00|13583.4|13580.4|13584.3|13581.3|13588.4|13585.4|13583.2|13580.2|178
1628592300000|2021-08-10 10:45:00|13584.4|13581.4|13582.4|13579.4|13586.1|13582.5|13582.4|13578.5|213
1628592600000|2021-08-10 10:50:00|13582.5|13579.5|13582.5|13579.5|13583.9|13579.7|13581.1|13577.5|169
1628592900000|2021-08-10 10:55:00|13582.4|13579.4|13582.4|13579.4|13584.6|13580.1|13581.9|13578.4|232
1628593200000|2021-08-10 11:00:00|13581.9|13578.9|13582.4|13579.4|13586.3|13581.9|13581.5|13577|268
1628593500000|2021-08-10 11:05:00|13582.3|13579.3|13585.9|13579.9|13586.2|13581.9|13582.3|13578.5|218
1628593800000|2021-08-10 11:10:00|13586.3|13580.3|13582.1|13579.1|13586.5|13581.9|13581.5|13578.5|184
1628594100000|2021-08-10 11:15:00|13582.2|13579.2|13583.9|13580.9|13586.1|13581.7|13582.1|13577.7|204
1628594400000|2021-08-10 11:20:00|13583.8|13580.8|13582.3|13579.3|13584.9|13580.8|13581.3|13577.1|202
1628594700000|2021-08-10 11:25:00|13582.4|13579.4|13584|13581|13585.9|13581.3|13581.6|13578.6|164
1628595000000|2021-08-10 11:30:00|13583.9|13580.9|13583.5|13580.5|13584|13581|13583|13580|149
1628595300000|2021-08-10 11:35:00|13583.4|13580.4|13583.6|13580.6|13586.7|13582.2|13583.1|13578.6|180
1628595600000|2021-08-10 11:40:00|13583.5|13580.5|13584.4|13581.4|13585|13581.5|13583.1|13578.7|157
1628595900000|2021-08-10 11:45:00|13585.8|13579.8|13583.5|13580.5|13585.9|13582|13583.3|13578.8|178
1628596200000|2021-08-10 11:50:00|13583.6|13580.6|13581.1|13578.1|13584.6|13581.6|13581.1|13578.1|139
1628596500000|2021-08-10 11:55:00|13581.2|13578.2|13581|13578|13582.5|13578.2|13579.5|13575.1|187
1628596800000|2021-08-10 12:00:00|13580.9|13577.9|13581.1|13578.1|13583.7|13579.1|13580.2|13575.8|235
1628597100000|2021-08-10 12:05:00|13582.7|13576.7|13584.7|13578.7|13584.7|13580.1|13580.8|13576.3|192
1628597400000|2021-08-10 12:10:00|13583.1|13580.1|13581.8|13578.8|13584.7|13581|13581.8|13578.6|143
1628597700000|2021-08-10 12:15:00|13581.7|13578.7|13585.7|13582.7|13587.2|13582.9|13581.5|13578.5|222
1628598000000|2021-08-10 12:20:00|13585.6|13582.6|13585.2|13582.2|13587|13582.8|13584.2|13580.4|229
1628598300000|2021-08-10 12:25:00|13585.1|13582.1|13587.1|13581.1|13587.5|13583.1|13583.6|13579|212
1628598600000|2021-08-10 12:30:00|13587.4|13581.4|13582.2|13579.2|13587.4|13583|13582|13577.6|196
1628598900000|2021-08-10 12:35:00|13582.1|13579.1|13582.1|13579.1|13585.1|13580.6|13581.4|13577.3|191
1628599200000|2021-08-10 12:40:00|13582|13579|13587.1|13584.1|13588.3|13584.1|13581.9|13577.8|238
1628599500000|2021-08-10 12:45:00|13587.3|13584.3|13587.7|13584.7|13589.5|13585.1|13586|13581.6|173
1628599800000|2021-08-10 12:50:00|13587.6|13584.6|13587.4|13584.4|13589.9|13585.6|13586.5|13582.1|180
1628600100000|2021-08-10 12:55:00|13587.1|13584.1|13588.1|13585.1|13589.5|13585.1|13585.9|13581.4|215
1628600400000|2021-08-10 13:00:00|13588|13585|13586.1|13583.1|13589.5|13585|13585.2|13580.6|308
1628600700000|2021-08-10 13:05:00|13586.2|13583.2|13591.1|13588.1|13592.4|13588.1|13586.1|13581.8|291
1628601000000|2021-08-10 13:10:00|13591.2|13588.2|13588|13585|13592.7|13588.9|13587.8|13584.8|273
1628601300000|2021-08-10 13:15:00|13587.9|13584.9|13587.9|13584.9|13589.9|13586.1|13587.3|13583.5|184
1628601600000|2021-08-10 13:20:00|13588|13585|13591.2|13585.2|13591.3|13586.8|13587.9|13583.7|195
1628601900000|2021-08-10 13:25:00|13591.3|13585.3|13591.7|13588.7|13593.2|13588.8|13589.7|13585.2|275
1628602200000|2021-08-10 13:30:00|13593.2|13587.2|13592.1|13586.1|13593.3|13588.8|13588.8|13583.8|347
1628602500000|2021-08-10 13:35:00|13592|13586|13594.3|13588.3|13594.4|13590.1|13590.1|13585.5|316
1628602800000|2021-08-10 13:40:00|13594.2|13588.2|13592.4|13589.4|13595.4|13590.8|13592|13587.4|272
1628603100000|2021-08-10 13:45:00|13592.5|13589.5|13595.2|13592.2|13598.4|13593.8|13592.5|13588.3|292
1628603400000|2021-08-10 13:50:00|13595.3|13592.3|13593|13590|13596.7|13592.4|13591.9|13587.1|310
1628603700000|2021-08-10 13:55:00|13592.9|13589.9|13592.5|13589.5|13593|13590|13591.2|13588.2|219
1628604000000|2021-08-10 14:00:00|13592.4|13589.4|13593.4|13590.4|13594.3|13590.4|13591.2|13588|234
1628604300000|2021-08-10 14:05:00|13593.5|13590.5|13590.8|13587.8|13595.7|13592.7|13590|13585.8|264
1628604600000|2021-08-10 14:10:00|13590.9|13587.9|13592.4|13589.4|13595.3|13591|13589.3|13586.2|284
1628604900000|2021-08-10 14:15:00|13592.5|13589.5|13594|13591|13595.3|13591.1|13590.1|13586|300
1628605200000|2021-08-10 14:20:00|13594.1|13591.1|13586.8|13583.8|13594.6|13591.1|13586.4|13583.4|306
1628605500000|2021-08-10 14:25:00|13586.9|13583.9|13591.7|13588.7|13592.8|13589|13586.6|13582.4|227
1628605800000|2021-08-10 14:30:00|13591.6|13588.6|13591.3|13588.3|13592.9|13588.8|13590.2|13585.4|180
1628606100000|2021-08-10 14:35:00|13591.4|13588.4|13591.6|13588.6|13591.9|13588.9|13590.7|13587.7|177
1628606400000|2021-08-10 14:40:00|13591.5|13588.5|13592.3|13589.3|13595.2|13590.9|13591.5|13587.5|231
1628606700000|2021-08-10 14:45:00|13592.4|13589.4|13593.1|13590.1|13594.4|13590.5|13591.5|13587.6|236
1628607000000|2021-08-10 14:50:00|13593|13590|13593.1|13590.1|13595.3|13590.6|13591.9|13587.7|187
1628607300000|2021-08-10 14:55:00|13593.2|13590.2|13591.1|13588.1|13595.5|13591|13591|13586.6|195
1628607600000|2021-08-10 15:00:00|13591.4|13588.4|13592.6|13589.6|13595.7|13591.2|13591.4|13586.9|223
1628607900000|2021-08-10 15:05:00|13592.5|13589.5|13593.2|13590.2|13595.4|13591.1|13591.7|13587.1|179
1628608200000|2021-08-10 15:10:00|13593.3|13590.3|13592.5|13589.5|13595.2|13590.8|13591.8|13588.5|126
1628608500000|2021-08-10 15:15:00|13592.4|13589.4|13592.3|13589.3|13594|13589.9|13591.7|13587.9|101
1628608800000|2021-08-10 15:20:00|13592.4|13589.4|13591.3|13588.3|13594|13589.6|13591.1|13586.8|131
1628609100000|2021-08-10 15:25:00|13591.2|13588.2|13596|13590|13596.2|13591.9|13590.7|13586.2|167
1628609400000|2021-08-10 15:30:00|13594.5|13591.5|13597.3|13591.3|13597.3|13592.9|13593.9|13590.9|138
1628609700000|2021-08-10 15:35:00|13597.4|13591.4|13595.5|13592.5|13597.4|13592.9|13595|13590.6|181
1628610000000|2021-08-10 15:40:00|13595.4|13592.4|13593.8|13590.8|13595.8|13592.8|13593.3|13590.3|162
1628610300000|2021-08-10 15:45:00|13593.9|13590.9|13595.1|13589.1|13595.6|13591.3|13593.1|13588.9|199
1628610600000|2021-08-10 15:50:00|13593.6|13590.6|13591.7|13588.7|13595.3|13590.9|13591.4|13587.1|218
1628610900000|2021-08-10 15:55:00|13591.6|13588.6|13594|13591|13595.5|13591.2|13591.5|13587|186
1628611200000|2021-08-10 16:00:00|13593.9|13590.9|13595.8|13592.8|13597.4|13593|13593.6|13588.7|206
1628611500000|2021-08-10 16:05:00|13597.3|13591.3|13597|13591|13597.8|13593|13595.2|13590.9|188
1628611800000|2021-08-10 16:10:00|13596.9|13590.9|13595.8|13592.8|13598.5|13594.1|13595.2|13590.6|196
1628612100000|2021-08-10 16:15:00|13595.9|13592.9|13594.9|13591.9|13598.2|13593.5|13594.5|13590|175
1628612400000|2021-08-10 16:20:00|13594.8|13591.8|13594.5|13591.5|13596.5|13592.2|13594.3|13589.9|128
1628612700000|2021-08-10 16:25:00|13594.4|13591.4|13592.5|13589.5|13595.9|13591.6|13591.2|13587.7|204
1628613000000|2021-08-10 16:30:00|13592.6|13589.6|13592.8|13589.8|13594.3|13590.3|13592.5|13588.2|96
1628613300000|2021-08-10 16:35:00|13594.3|13588.3|13593.4|13590.4|13595.2|13591.1|13592.8|13588.3|131
1628613600000|2021-08-10 16:40:00|13593.3|13590.3|13593.8|13590.8|13595.5|13591.1|13592.6|13588.3|151
1628613900000|2021-08-10 16:45:00|13595.3|13589.3|13595|13589|13595.4|13590.9|13593.1|13588.8|210
1628614200000|2021-08-10 16:50:00|13594.9|13588.9|13593.6|13590.6|13595.5|13590.8|13593.2|13588.9|188
1628614500000|2021-08-10 16:55:00|13593.5|13590.5|13594.2|13591.2|13596.1|13591.6|13593.2|13588.9|210
1628614800000|2021-08-10 17:00:00|13594.1|13591.1|13594.5|13591.5|13597.3|13592.8|13593.9|13589.5|214
1628615100000|2021-08-10 17:05:00|13594.4|13591.4|13595.9|13589.9|13596.3|13591.7|13593.3|13588.9|175
1628615400000|2021-08-10 17:10:00|13595.8|13589.8|13596.4|13590.4|13597.3|13592.7|13593.9|13589.3|243
1628615700000|2021-08-10 17:15:00|13596.2|13590.2|13595.2|13589.2|13596.6|13592.1|13593.5|13589.1|223
1628616000000|2021-08-10 17:20:00|13595.3|13589.3|13596.2|13590.2|13596.3|13592.4|13593.8|13589.2|312
1628616300000|2021-08-10 17:25:00|13594.7|13591.7|13595.3|13592.3|13596.5|13592.4|13594.2|13590.2|79
1628616600000|2021-08-10 17:30:00|13595.2|13592.2|13595.3|13592.3|13598.6|13594.1|13595|13590.5|123
1628616900000|2021-08-10 17:35:00|13595.4|13592.4|13595.5|13592.5|13597.3|13592.7|13595|13590.5|114
1628617200000|2021-08-10 17:40:00|13595.6|13592.6|13595.9|13589.9|13596.8|13592.6|13594.4|13589.9|125
1628617500000|2021-08-10 17:45:00|13596|13590|13595.3|13589.3|13596.4|13591.7|13594.2|13589.3|114
1628617800000|2021-08-10 17:50:00|13595.6|13589.6|13595.9|13589.9|13596|13591.4|13593.8|13588.9|153
1628618100000|2021-08-10 17:55:00|13596|13590|13596.7|13590.7|13596.8|13592.3|13594|13589.5|112
1628618400000|2021-08-10 18:00:00|13596.6|13590.6|13596.4|13590.4|13596.6|13592.1|13592.9|13588.3|212
1628618700000|2021-08-10 18:05:00|13596.3|13590.3|13594.3|13591.3|13596.4|13591.8|13594.2|13590.3|110
1628619000000|2021-08-10 18:10:00|13594.4|13591.4|13594.9|13591.9|13597.2|13592.7|13594.3|13590.2|117
1628619300000|2021-08-10 18:15:00|13594.8|13591.8|13595.2|13589.2|13596.3|13592.1|13593.2|13588.8|175
1628619600000|2021-08-10 18:20:00|13593.7|13590.7|13593.3|13590.3|13595.3|13590.8|13592.6|13588.4|116
1628619900000|2021-08-10 18:25:00|13593.4|13590.4|13592.3|13589.3|13594.9|13590.5|13591.8|13587.5|137
1628620200000|2021-08-10 18:30:00|13592.4|13589.4|13591.4|13588.4|13593.4|13589.4|13591.3|13587|137
1628620500000|2021-08-10 18:35:00|13591.3|13588.3|13591.7|13588.7|13593.8|13589.4|13591|13586.7|147
1628620800000|2021-08-10 18:40:00|13593.2|13587.2|13591.3|13588.3|13593.3|13588.7|13591.1|13586.8|81
1628621100000|2021-08-10 18:45:00|13592.8|13586.8|13591.3|13588.3|13593.1|13588.7|13591|13586.4|141
1628621400000|2021-08-10 18:50:00|13591.2|13588.2|13591.4|13588.4|13592.7|13588.7|13591|13586.6|76
1628621700000|2021-08-10 18:55:00|13591.3|13588.3|13593.2|13587.2|13594|13589.3|13591.3|13586.6|137
1628622000000|2021-08-10 19:00:00|13591.7|13588.7|13593.2|13587.2|13593.8|13589.2|13591.7|13586.9|122
1628622300000|2021-08-10 19:05:00|13593.3|13587.3|13592|13589|13593.6|13589.1|13591.7|13587.1|108
1628622600000|2021-08-10 19:10:00|13593.5|13587.5|13593.4|13587.4|13593.9|13589.2|13592.1|13587.3|103
1628622900000|2021-08-10 19:15:00|13593.3|13587.3|13594.4|13588.4|13595.3|13590.6|13592.7|13587.2|148
1628623200000|2021-08-10 19:20:00|13594.2|13588.2|13592.3|13589.3|13594.3|13589.8|13592.1|13587.6|92
1628623500000|2021-08-10 19:25:00|13592.4|13589.4|13594.1|13588.1|13594.2|13589.7|13592.1|13587.6|75
1628623800000|2021-08-10 19:30:00|13594|13588|13592.1|13589.1|13594.4|13589.7|13592.1|13587.5|89
1628624100000|2021-08-10 19:35:00|13592.5|13589.5|13594.1|13588.1|13594.6|13589.8|13592.2|13587.9|83
1628624400000|2021-08-10 19:40:00|13592.6|13589.6|13594.1|13588.1|13594.2|13589.7|13592.3|13587.7|100
1628624700000|2021-08-10 19:45:00|13593.9|13587.9|13593.6|13590.6|13595.3|13590.7|13592.4|13587.9|114
1628625000000|2021-08-10 19:50:00|13593.5|13590.5|13594.2|13588.2|13595.3|13590.6|13593|13588.1|181
1628625300000|2021-08-10 19:55:00|13594.3|13588.3|13593.6|13587.6|13595.4|13590.6|13592.3|13587.4|175
1628625600000|2021-08-10 20:00:00|13593.5|13587.5|13594.1|13588.1|13594.2|13588.2|13593.5|13587.5|79
1628625900000|2021-08-10 20:05:00|13594|13588|13593.3|13587.3|13594.4|13588.4|13593.2|13587.2|73
1628626200000|2021-08-10 20:10:00|13593.2|13587.2|13593.5|13587.5|13593.9|13587.9|13593.1|13587.1|109
1628626500000|2021-08-10 20:15:00|13593.6|13587.6|13594.6|13588.6|13594.8|13588.8|13593.6|13587.6|98
1628626800000|2021-08-10 20:20:00|13594.5|13588.5|13597.4|13591.4|13598.1|13592.1|13594.4|13588.4|282
1628627100000|2021-08-10 20:25:00|13597.3|13591.3|13596.8|13590.8|13598.3|13592.3|13596.7|13590.7|145
1628627400000|2021-08-10 20:30:00|13597|13591|13597.3|13591.3|13597.7|13591.7|13596.4|13590.4|112
1628627700000|2021-08-10 20:35:00|13597.4|13591.4|13597|13591|13597.8|13591.8|13596.9|13590.9|107
1628628000000|2021-08-10 20:40:00|13596.9|13590.9|13598.1|13592.1|13598.5|13592.5|13596.9|13590.9|87
1628628300000|2021-08-10 20:45:00|13598.3|13592.3|13600.4|13586.7|13610.2|13595.2|13578.9|13563.9|901
1628628600000|2021-08-10 20:50:00|13600.7|13585.9|13602.4|13587.4|13603.2|13592.7|13598.9|13584.4|434
1628628900000|2021-08-10 20:55:00|13601.5|13586.5|13601.6|13587.5|13606.9|13597.8|13599.8|13584.8|584
1628629200000|2021-08-10 21:00:00|13602.1|13588|13600.9|13585.9|13602.6|13588.1|13600.9|13585.9|34
1628629500000|2021-08-10 21:05:00|13602.5|13587.5|13601.4|13586.4|13602.9|13587.9|13600.7|13585.7|44
1628629800000|2021-08-10 21:10:00|13601.6|13586.6|13601.8|13586.8|13602.2|13587.2|13600.1|13585.1|72
1628630100000|2021-08-10 21:15:00|13600.1|13585.1|13601.6|13586.6|13602|13587|13600.1|13585.1|51
1628630400000|2021-08-10 21:20:00|13600.6|13585.6|13601.9|13586.9|13602|13587|13600.3|13585.3|94
1628630700000|2021-08-10 21:25:00|13601.8|13586.8|13601.7|13586.7|13601.9|13586.9|13600.3|13585.3|71
1628631000000|2021-08-10 21:30:00|13600.6|13585.6|13602.4|13587.4|13603.2|13588.2|13600.6|13585.6|119
1628631300000|2021-08-10 21:35:00|13602.7|13587.7|13602.9|13587.9|13603.3|13588.3|13600.8|13585.8|97
1628631600000|2021-08-10 21:40:00|13602|13587|13602.3|13587.3|13603.1|13588.1|13601.3|13586.3|89
1628631900000|2021-08-10 21:45:00|13602.6|13587.6|13603|13588|13603|13588|13601|13586|100
1628632200000|2021-08-10 21:50:00|13602.3|13587.3|13600.5|13585.5|13602.6|13587.6|13599.7|13584.7|130
1628632500000|2021-08-10 21:55:00|13600.6|13585.6|13601.1|13586.1|13601.8|13586.8|13599.5|13584.5|109
1628632800000|2021-08-10 22:00:00|13600.4|13585.4|13604.6|13594.3|13605.2|13594.6|13598.1|13583.7|340
1628633100000|2021-08-10 22:05:00|13604.5|13594.4|13603|13595|13605.9|13595.9|13603|13592|243
1628633400000|2021-08-10 22:10:00|13603.1|13594.9|13602.9|13595.4|13603.9|13595.8|13602.1|13594.3|192
1628633700000|2021-08-10 22:15:00|13602.8|13595.8|13602.8|13595.5|13603.6|13595.8|13602.1|13594.8|236
1628634000000|2021-08-10 22:20:00|13602.7|13595.6|13602.4|13594.3|13603.8|13596|13602|13593.4|296
1628634300000|2021-08-10 22:25:00|13602.3|13594.6|13602.4|13595.1|13603.9|13596.4|13601.4|13594.2|389
1628634600000|2021-08-10 22:30:00|13602.5|13595.2|13602.6|13595.9|13605.9|13596.4|13601.1|13594.9|286
1628634900000|2021-08-10 22:35:00|13602.1|13596|13602.2|13595.5|13604.3|13596.3|13601.2|13594.8|345
1628635200000|2021-08-10 22:40:00|13602.3|13596.1|13602.8|13596.3|13603.7|13596.5|13601.3|13595.1|226
1628635500000|2021-08-10 22:45:00|13602.7|13596.2|13602.6|13596.1|13604.1|13596.8|13601.7|13595.7|191
1628635800000|2021-08-10 22:50:00|13602.5|13595.8|13602.4|13596|13603.1|13596.4|13601.5|13595.4|185
1628636100000|2021-08-10 22:55:00|13602.5|13596.1|13601.6|13595.6|13602.7|13596.4|13601.3|13595.1|163
1628636400000|2021-08-10 23:00:00|13601.8|13595.8|13601.3|13595.3|13601.9|13595.9|13600.2|13594.2|147
1628636700000|2021-08-10 23:05:00|13601.4|13595.4|13601|13595|13601.5|13595.5|13600.7|13594.7|89
1628637000000|2021-08-10 23:10:00|13601.1|13595.1|13600.2|13594.2|13601.6|13596.9|13599.8|13593.8|87
1628637300000|2021-08-10 23:15:00|13600|13594|13599.3|13593.3|13600.3|13594.3|13599|13593|86
1628637600000|2021-08-10 23:20:00|13599.2|13593.2|13600.2|13594.2|13600.2|13594.2|13598.6|13592.6|113
1628637900000|2021-08-10 23:25:00|13600.1|13594.1|13600.1|13594.1|13600.2|13594.2|13599.5|13593.5|82
1628638200000|2021-08-10 23:30:00|13600|13594|13598.7|13592.7|13600.1|13594.1|13597|13592.4|89
1628638500000|2021-08-10 23:35:00|13598.6|13592.6|13597.4|13594.4|13599.2|13594.5|13597.2|13592.6|81
1628638800000|2021-08-10 23:40:00|13597.3|13594.3|13601.1|13595.1|13601.3|13595.9|13597.3|13592.8|92
1628639100000|2021-08-10 23:45:00|13601.2|13595.2|13601.7|13595.7|13601.8|13597.2|13599.8|13595|66
1628639400000|2021-08-10 23:50:00|13601.8|13595.8|13601.4|13595.4|13602|13597.5|13600.2|13595.4|57
1628639700000|2021-08-10 23:55:00|13601.5|13595.5|13600.7|13594.7|13601.8|13595.6|13600.6|13593.6|68
1628640000000|2021-08-11 00:00:00|13600.5|13594.5|13600.3|13594.3|13600.6|13594.6|13598.9|13592.9|172
1628640300000|2021-08-11 00:05:00|13600.4|13594.4|13597.6|13594.6|13601.5|13596.8|13597.4|13592.9|152
1628640600000|2021-08-11 00:10:00|13597.7|13594.7|13599.7|13596.7|13601.3|13596.9|13597.5|13593|106
1628640900000|2021-08-11 00:15:00|13599.8|13596.8|13598.8|13595.8|13601.4|13597|13598.7|13595.2|75
1628641200000|2021-08-11 00:20:00|13598.7|13595.7|13599.2|13596.2|13601.3|13598|13598.7|13594.1|86
1628641500000|2021-08-11 00:25:00|13599.3|13596.3|13600.2|13597.2|13601.7|13597.3|13598.4|13594.1|136
1628641800000|2021-08-11 00:30:00|13600.3|13597.3|13601.3|13598.3|13601.8|13598.4|13600.1|13595.6|89
1628642100000|2021-08-11 00:35:00|13601.4|13598.4|13603.5|13600.5|13604.7|13600.5|13601.3|13598.3|101
1628642400000|2021-08-11 00:40:00|13603.4|13600.4|13602.9|13599.9|13606.1|13602.2|13602.8|13599.6|135
1628642700000|2021-08-11 00:45:00|13603|13600|13605|13602|13607|13602.7|13602.8|13599.8|131
1628643000000|2021-08-11 00:50:00|13605.1|13602.1|13604.1|13601.1|13605.6|13602.1|13603.7|13599.5|82
1628643300000|2021-08-11 00:55:00|13604|13601|13606.3|13603.3|13608.3|13604.2|13603.9|13600.9|123
1628643600000|2021-08-11 01:00:00|13606.4|13603.4|13607.1|13604.1|13608.2|13604.5|13605.3|13601.7|204
1628643900000|2021-08-11 01:05:00|13607.2|13604.2|13607.2|13604.2|13607.3|13604.3|13606.3|13603.3|142
1628644200000|2021-08-11 01:10:00|13607.1|13604.1|13606.3|13603.3|13607.9|13604.2|13605|13600.7|131
1628644500000|2021-08-11 01:15:00|13607.8|13601.8|13604.1|13601.1|13608|13603|13603.7|13599.1|156
1628644800000|2021-08-11 01:20:00|13604|13601|13602.3|13599.3|13604|13601|13601.8|13598.8|114
1628645100000|2021-08-11 01:25:00|13602.4|13599.4|13600.3|13597.3|13603|13600|13600.2|13597.2|115
1628645400000|2021-08-11 01:30:00|13600.2|13597.2|13599.7|13596.7|13601.6|13597.7|13599.7|13595.3|150
1628645700000|2021-08-11 01:35:00|13599.8|13596.8|13599.2|13596.2|13601.6|13597.5|13598.8|13594.4|125
1628646000000|2021-08-11 01:40:00|13598.9|13595.9|13595|13592|13599.7|13596|13593.8|13590.8|192
1628646300000|2021-08-11 01:45:00|13594.9|13591.9|13597.3|13594.3|13597.6|13594.6|13594.8|13591.4|193
1628646600000|2021-08-11 01:50:00|13597.2|13594.2|13592.8|13589.8|13599|13594.6|13592.7|13588.3|165
1628646900000|2021-08-11 01:55:00|13592.9|13589.9|13592.3|13589.3|13596.5|13592.6|13592.3|13588.3|176
1628647200000|2021-08-11 02:00:00|13593.9|13587.9|13590.8|13587.8|13594.7|13590.2|13590.8|13587.4|163
1628647500000|2021-08-11 02:05:00|13590.9|13587.9|13587.8|13584.8|13591.9|13588.2|13587.7|13584.7|154
1628647800000|2021-08-11 02:10:00|13587.7|13584.7|13587.7|13584.7|13589.5|13585.9|13587.1|13583.5|135
1628648100000|2021-08-11 02:15:00|13587.8|13584.8|13587|13584|13589|13584.9|13587|13583|98
1628648400000|2021-08-11 02:20:00|13586.9|13583.9|13585.2|13582.2|13588.1|13585.1|13583.8|13580.4|120
1628648700000|2021-08-11 02:25:00|13586.7|13580.7|13585.2|13582.2|13586.8|13582.5|13584|13579.7|164
1628649000000|2021-08-11 02:30:00|13585.3|13582.3|13588|13585|13589.7|13586|13585.1|13581.3|155
1628649300000|2021-08-11 02:35:00|13588.2|13585.2|13587.4|13584.4|13589.7|13585.4|13586.8|13582.9|109
1628649600000|2021-08-11 02:40:00|13587.3|13584.3|13586.2|13583.2|13587.5|13584.5|13585.9|13582.9|99
1628649900000|2021-08-11 02:45:00|13586.1|13583.1|13587.5|13584.5|13588.3|13585.3|13586.1|13583.1|165
1628650200000|2021-08-11 02:50:00|13587.3|13584.3|13584.9|13581.9|13587.6|13584.6|13584.4|13580.3|67
1628650500000|2021-08-11 02:55:00|13584.8|13581.8|13584.7|13581.7|13585.8|13582|13584.2|13579.7|114
1628650800000|2021-08-11 03:00:00|13584.6|13581.6|13586.1|13583.1|13587.6|13583.3|13584.1|13579.7|85
1628651100000|2021-08-11 03:05:00|13586.2|13583.2|13586.5|13583.5|13588|13584.5|13586|13581.9|84
1628651400000|2021-08-11 03:10:00|13586.6|13583.6|13588|13585|13588.7|13585.2|13586|13582|130
1628651700000|2021-08-11 03:15:00|13587.9|13584.9|13588.7|13585.7|13590.2|13587.2|13587.9|13584.9|128
1628652000000|2021-08-11 03:20:00|13588.6|13585.6|13590.7|13587.7|13592.2|13587.9|13588.6|13585.3|105
1628652300000|2021-08-11 03:25:00|13590.6|13587.6|13591|13588|13592.6|13588|13590|13585.6|80
1628652600000|2021-08-11 03:30:00|13590.9|13587.9|13593|13590|13593.2|13590.2|13590.7|13586.2|123
1628652900000|2021-08-11 03:35:00|13592.9|13589.9|13594.8|13591.8|13594.8|13591.8|13592.7|13589.7|89
1628653200000|2021-08-11 03:40:00|13594.9|13591.9|13595.4|13592.4|13597.8|13593.4|13593|13588.6|146
1628653500000|2021-08-11 03:45:00|13595.5|13592.5|13596.4|13593.4|13597|13594|13595.1|13590.7|118
1628653800000|2021-08-11 03:50:00|13596.3|13593.3|13595.9|13592.9|13597.7|13593.9|13595.9|13591.7|121
1628654100000|2021-08-11 03:55:00|13596|13593|13598.5|13595.5|13599|13596|13595|13590.5|134
1628654400000|2021-08-11 04:00:00|13598.4|13595.4|13594.2|13591.2|13598.4|13595.4|13593.8|13590.8|116
1628654700000|2021-08-11 04:05:00|13594.1|13591.1|13594.8|13591.8|13596.3|13592.5|13593.9|13590.3|95
1628655000000|2021-08-11 04:10:00|13594.9|13591.9|13593.9|13590.9|13596.4|13592.1|13593.9|13589.7|76
1628655300000|2021-08-11 04:15:00|13594|13591|13594|13591|13594|13591|13593.8|13590.8|45
1628655600000|2021-08-11 04:20:00|13593.9|13590.9|13594.9|13591.9|13595.1|13592.1|13593.8|13590.8|65
1628655900000|2021-08-11 04:25:00|13595|13592|13594.2|13591.2|13595.7|13592|13593.2|13589.1|91
1628656200000|2021-08-11 04:30:00|13594.3|13591.3|13595|13592|13596.4|13592.1|13594.2|13590.4|63
1628656500000|2021-08-11 04:35:00|13595.1|13592.1|13595.7|13592.7|13597.5|13593.2|13595.1|13591.1|85
1628656800000|2021-08-11 04:40:00|13595.8|13592.8|13595.2|13592.2|13597.4|13593.1|13594.8|13590.4|67
1628657100000|2021-08-11 04:45:00|13595.7|13592.7|13597.4|13591.4|13597.6|13593.4|13595.7|13591.3|68
1628657400000|2021-08-11 04:50:00|13595.8|13592.8|13597.6|13591.6|13597.6|13593.1|13595.6|13591.3|60
1628657700000|2021-08-11 04:55:00|13597.5|13591.5|13597.4|13594.4|13599.5|13595.4|13596.1|13591.5|85
1628658000000|2021-08-11 05:00:00|13597.2|13594.2|13595.7|13592.7|13598.5|13594.3|13595.5|13591.1|148
1628658300000|2021-08-11 05:05:00|13595.6|13592.6|13597|13594|13598.3|13594|13595.4|13590.9|102
1628658600000|2021-08-11 05:10:00|13596.9|13593.9|13598.3|13595.3|13599.7|13595.3|13596.5|13592.1|132
1628658900000|2021-08-11 05:15:00|13598.1|13595.1|13597.9|13594.9|13599.6|13595.3|13597.6|13593.4|108
1628659200000|2021-08-11 05:20:00|13597.8|13594.8|13596.8|13593.8|13598.5|13594.9|13596.7|13592.1|72
1628659500000|2021-08-11 05:25:00|13596.7|13593.7|13597.6|13594.6|13598.2|13595.2|13596.7|13593.7|91
1628659800000|2021-08-11 05:30:00|13597.5|13594.5|13595.8|13592.8|13598.6|13594.7|13595.7|13592.4|115
1628660100000|2021-08-11 05:35:00|13595.9|13592.9|13596.6|13593.6|13598.4|13594.4|13595.7|13591.2|140
1628660400000|2021-08-11 05:40:00|13596.7|13593.7|13598.1|13595.1|13599.6|13595.1|13596.6|13592.2|86
1628660700000|2021-08-11 05:45:00|13598|13595|13597|13594|13599.4|13595.4|13596.9|13593.4|96
1628661000000|2021-08-11 05:50:00|13597.1|13594.1|13597.2|13594.2|13598.4|13594.4|13596.6|13592.3|99
1628661300000|2021-08-11 05:55:00|13597.3|13594.3|13597.2|13594.2|13597.5|13594.5|13597|13594|76
1628661600000|2021-08-11 06:00:00|13597.1|13594.1|13600.7|13594.7|13600.7|13596.1|13596.2|13592.9|96
1628661900000|2021-08-11 06:05:00|13599.2|13596.2|13599.4|13596.4|13601.6|13597.9|13599|13594.7|262
1628662200000|2021-08-11 06:10:00|13599.3|13596.3|13599|13596|13600.6|13596.6|13596.9|13593.2|195
1628662500000|2021-08-11 06:15:00|13599.1|13596.1|13598|13595|13599.1|13596.1|13596.8|13592.4|169
1628662800000|2021-08-11 06:20:00|13598.1|13595.1|13602.1|13599.1|13603.6|13599.4|13597.7|13594.7|247
1628663100000|2021-08-11 06:25:00|13602.2|13599.2|13602.7|13599.7|13603.7|13599.7|13599.5|13595.5|217
1628663400000|2021-08-11 06:30:00|13603|13600|13602.2|13599.2|13604.6|13601|13601|13597.6|202
1628663700000|2021-08-11 06:35:00|13602.3|13599.3|13602.8|13599.8|13604.5|13600.2|13600.6|13596.2|242
1628664000000|2021-08-11 06:40:00|13602.9|13599.9|13604|13601|13605.5|13601.3|13602|13598.8|267
1628664300000|2021-08-11 06:45:00|13603.9|13600.9|13602.5|13599.5|13604.7|13601.1|13600.5|13596.5|209
1628664600000|2021-08-11 06:50:00|13602.1|13599.1|13600.9|13597.9|13602.7|13599.1|13600.3|13595.8|176
1628664900000|2021-08-11 06:55:00|13601|13598|13602|13599|13603.6|13599.3|13600.5|13596.3|130
1628665200000|2021-08-11 07:00:00|13602.1|13599.1|13601.6|13598.6|13603.5|13599.5|13600.1|13596.2|235
1628665500000|2021-08-11 07:05:00|13601.7|13598.7|13602.1|13599.1|13603.7|13600.1|13600.4|13596.3|265
1628665800000|2021-08-11 07:10:00|13602|13599|13603|13600|13605|13601.7|13601.8|13598.4|193
1628666100000|2021-08-11 07:15:00|13603.1|13600.1|13602.9|13599.9|13605.3|13601.9|13602.7|13598.3|251
1628666400000|2021-08-11 07:20:00|13603|13600|13603|13600|13604.5|13601.1|13601.5|13596.9|138
1628666700000|2021-08-11 07:25:00|13603.1|13600.1|13601.6|13598.6|13605.8|13602.2|13601.3|13597.1|203
1628667000000|2021-08-11 07:30:00|13601.5|13598.5|13600.6|13594.6|13604.1|13600.5|13599.1|13594.5|249
1628667300000|2021-08-11 07:35:00|13599.1|13596.1|13601.1|13598.1|13602.7|13599.5|13599|13595.1|267
1628667600000|2021-08-11 07:40:00|13601.2|13598.2|13602.3|13599.3|13606.5|13602.1|13601.2|13597.8|238
1628667900000|2021-08-11 07:45:00|13602.2|13599.2|13601.7|13598.7|13603.6|13599.3|13601.4|13597.4|156
1628668200000|2021-08-11 07:50:00|13601.8|13598.8|13599.6|13596.6|13603|13598.8|13599.3|13595.2|202
1628668500000|2021-08-11 07:55:00|13599.7|13596.7|13598.6|13595.6|13601.5|13597.8|13597.8|13593.6|217
1628668800000|2021-08-11 08:00:00|13598.5|13595.5|13596.9|13593.9|13600.5|13595.6|13596.9|13593.2|244
1628669100000|2021-08-11 08:05:00|13597|13594|13598.3|13592.3|13598.5|13594.1|13596.6|13592.2|130
1628669400000|2021-08-11 08:10:00|13598.2|13592.2|13596.6|13593.6|13598.4|13594|13596.1|13592.2|202
1628669700000|2021-08-11 08:15:00|13596.7|13593.7|13596.8|13593.8|13598.4|13594.4|13596.3|13591.9|159
1628670000000|2021-08-11 08:20:00|13596.7|13593.7|13598.4|13595.4|13600.7|13596.4|13595.9|13592.1|242
1628670300000|2021-08-11 08:25:00|13598.5|13595.5|13599.3|13596.3|13599.4|13596.4|13596.4|13591.9|222
1628670600000|2021-08-11 08:30:00|13599.4|13596.4|13600.8|13597.8|13601.3|13598.1|13598.9|13594.6|170
1628670900000|2021-08-11 08:35:00|13600.7|13597.7|13602.9|13599.9|13603.6|13600.2|13600.6|13596.7|165
1628671200000|2021-08-11 08:40:00|13602.8|13599.8|13605|13602|13605.2|13602.2|13602.5|13598|156
1628671500000|2021-08-11 08:45:00|13604.8|13601.8|13604|13601|13606.9|13603.3|13604|13600.7|130
1628671800000|2021-08-11 08:50:00|13604.1|13601.1|13602.6|13599.6|13605.1|13601.8|13602|13597.4|211
1628672100000|2021-08-11 08:55:00|13602.5|13599.5|13603.1|13600.1|13605.3|13601.2|13601.4|13598.4|187
1628672400000|2021-08-11 09:00:00|13603.2|13600.2|13602.2|13599.2|13604.8|13600.7|13602.2|13597.8|192
1628672700000|2021-08-11 09:05:00|13602.1|13599.1|13601.8|13598.8|13603.9|13599.9|13601.2|13597.1|192
1628673000000|2021-08-11 09:10:00|13601.9|13598.9|13601.8|13598.8|13603.5|13599.7|13601.5|13597.3|139
1628673300000|2021-08-11 09:15:00|13601.7|13598.7|13602.6|13599.6|13604.1|13599.7|13601.6|13597.9|174
1628673600000|2021-08-11 09:20:00|13602.5|13599.5|13603.2|13600.2|13604.5|13600.3|13602.2|13597.8|144
1628673900000|2021-08-11 09:25:00|13603.3|13600.3|13603.3|13600.3|13604.5|13600.4|13601.9|13597.8|193
1628674200000|2021-08-11 09:30:00|13603.2|13600.2|13602.7|13599.7|13604.5|13600.9|13601.9|13597.4|163
1628674500000|2021-08-11 09:35:00|13602.6|13599.6|13602.7|13599.7|13604.9|13600.8|13601.8|13597.6|118
1628674800000|2021-08-11 09:40:00|13602.6|13599.6|13603|13600|13604.9|13600.4|13602.4|13598.3|128
1628675100000|2021-08-11 09:45:00|13602.9|13599.9|13604|13601|13604.8|13601|13602.1|13597.5|159
1628675400000|2021-08-11 09:50:00|13605.7|13599.7|13604.4|13601.4|13606.2|13602|13603.6|13599.6|165
1628675700000|2021-08-11 09:55:00|13604.3|13601.3|13601.8|13598.8|13605.5|13601.4|13601.5|13597.2|145
1628676000000|2021-08-11 10:00:00|13601.9|13598.9|13602.4|13599.4|13604|13600|13601.6|13597.8|174
1628676300000|2021-08-11 10:05:00|13602.3|13599.3|13600.9|13597.9|13603.6|13599.4|13600.9|13597.2|157
1628676600000|2021-08-11 10:10:00|13601.1|13598.1|13601.8|13598.8|13603.6|13599.5|13600.8|13596.3|206
1628676900000|2021-08-11 10:15:00|13601.6|13598.6|13602.3|13599.3|13603.7|13599.8|13600.9|13597.6|219
1628677200000|2021-08-11 10:20:00|13602.4|13599.4|13600.5|13597.5|13604.7|13600.6|13599.8|13595.4|235
1628677500000|2021-08-11 10:25:00|13600.6|13597.6|13600.3|13597.3|13601.7|13597.6|13599.4|13595|196
1628677800000|2021-08-11 10:30:00|13600.4|13597.4|13599.1|13596.1|13600.5|13597.5|13598.8|13595.8|156
1628678100000|2021-08-11 10:35:00|13599.2|13596.2|13598.3|13595.3|13600.6|13596.4|13597.8|13593.5|228
1628678400000|2021-08-11 10:40:00|13598.4|13595.4|13598.5|13595.5|13598.7|13595.7|13598|13595|200
1628678700000|2021-08-11 10:45:00|13598.4|13595.4|13598.3|13595.3|13598.9|13595.9|13598.1|13595.1|119
1628679000000|2021-08-11 10:50:00|13598.4|13595.4|13597.9|13594.9|13599.5|13595.9|13597.5|13593.5|141
1628679300000|2021-08-11 10:55:00|13598|13595|13597.4|13594.4|13599.4|13595.5|13597.4|13593.4|125
1628679600000|2021-08-11 11:00:00|13597.5|13594.5|13599|13596|13600.5|13596.1|13597.3|13593.4|132
1628679900000|2021-08-11 11:05:00|13599.2|13596.2|13599.1|13596.1|13600.8|13597|13598.6|13594.6|221
1628680200000|2021-08-11 11:10:00|13599.2|13596.2|13597.4|13594.4|13600.8|13596.4|13597.2|13593.2|180
1628680500000|2021-08-11 11:15:00|13597.5|13594.5|13597.8|13594.8|13599.1|13595.1|13596.7|13593|132
1628680800000|2021-08-11 11:20:00|13597.9|13594.9|13597.4|13594.4|13599.3|13595.2|13597.2|13593.2|175
1628681100000|2021-08-11 11:25:00|13597.5|13594.5|13598.4|13595.4|13599.5|13595.4|13596.9|13592.4|149
1628681400000|2021-08-11 11:30:00|13598.3|13595.3|13597.1|13594.1|13599.7|13595.9|13597|13593.5|115
1628681700000|2021-08-11 11:35:00|13597.2|13594.2|13595.8|13592.8|13598.5|13594.2|13595.1|13591.2|124
1628682000000|2021-08-11 11:40:00|13595.9|13592.9|13595.5|13592.5|13597.4|13593.2|13595.4|13591|148
1628682300000|2021-08-11 11:45:00|13595.6|13592.6|13595.8|13592.8|13597.3|13593.1|13594.7|13590.8|129
1628682600000|2021-08-11 11:50:00|13595.7|13592.7|13597.7|13591.7|13597.9|13593.3|13595.4|13591.1|110
1628682900000|2021-08-11 11:55:00|13596.1|13593.1|13596.8|13590.8|13597.6|13593.1|13595.1|13590.7|125
1628683200000|2021-08-11 12:00:00|13596.7|13590.7|13593.7|13587.7|13597.4|13593.1|13592.3|13587.7|271
1628683500000|2021-08-11 12:05:00|13593.8|13587.8|13591.5|13588.5|13594.5|13590.3|13591.4|13586.9|161
1628683800000|2021-08-11 12:10:00|13593|13587|13592|13586|13594.4|13589.8|13590.4|13585.9|165
1628684100000|2021-08-11 12:15:00|13590.5|13587.5|13590.5|13587.5|13592.2|13587.9|13590.4|13585.9|104
1628684400000|2021-08-11 12:20:00|13590.6|13587.6|13591.9|13588.9|13593.4|13589.3|13590.6|13586.7|162
1628684700000|2021-08-11 12:25:00|13592|13589|13592.5|13586.5|13593.8|13589.1|13590.7|13586.1|192
1628685000000|2021-08-11 12:30:00|13592.7|13586.7|13580.2|13574.2|13592.7|13586.7|13579.7|13573.7|526
1628685300000|2021-08-11 12:35:00|13579.8|13573.8|13573.3|13567.3|13579.8|13573.8|13569.9|13563.9|602
1628685600000|2021-08-11 12:40:00|13573.2|13567.2|13566.9|13560.9|13574|13568|13564.8|13558.8|560
1628685900000|2021-08-11 12:45:00|13567|13561|13569.4|13563.4|13570|13564.6|13564.2|13558.2|566
1628686200000|2021-08-11 12:50:00|13569.3|13563.3|13576.9|13570.9|13577|13571|13568|13562.2|442
1628686500000|2021-08-11 12:55:00|13576.7|13570.7|13570.2|13564.2|13577.3|13571.3|13567.4|13562.3|381
1628686800000|2021-08-11 13:00:00|13571.2|13565.2|13573.6|13567.6|13573.6|13568.4|13568.9|13563.4|443
1628687100000|2021-08-11 13:05:00|13573.5|13567.5|13573.8|13567.8|13576.7|13570.8|13573|13567.5|363
1628687400000|2021-08-11 13:10:00|13573.7|13567.7|13570|13564|13575.8|13569.8|13569.5|13563.5|321
1628687700000|2021-08-11 13:15:00|13570.1|13564.1|13568.5|13562.5|13571.4|13565.8|13566.5|13562|347
1628688000000|2021-08-11 13:20:00|13568.6|13562.6|13565.8|13562.8|13568.9|13564.2|13565.1|13560.5|306
1628688300000|2021-08-11 13:25:00|13565.9|13562.9|13566.2|13560.2|13566.8|13562.9|13562.3|13557.7|364
1628688600000|2021-08-11 13:30:00|13566.3|13560.3|13562.4|13556.4|13568.1|13563.6|13559.2|13554.7|506
1628688900000|2021-08-11 13:35:00|13562.5|13556.5|13563.7|13560.7|13565.3|13560.8|13560.5|13555|430
1628689200000|2021-08-11 13:40:00|13563.6|13560.6|13566.8|13563.8|13569.1|13564.8|13561.8|13557.4|391
1628689500000|2021-08-11 13:45:00|13566.9|13563.9|13574.1|13568.1|13574.1|13569|13566.1|13562|371
1628689800000|2021-08-11 13:50:00|13574|13568|13573.3|13570.3|13575.5|13570.8|13571.9|13567.4|326
1628690100000|2021-08-11 13:55:00|13573.2|13570.2|13574.3|13571.3|13576|13571.3|13572.4|13568|248
1628690400000|2021-08-11 14:00:00|13574.4|13571.4|13575.2|13572.2|13576.5|13572.3|13573.6|13569.1|335
1628690700000|2021-08-11 14:05:00|13575.3|13572.3|13572.6|13569.6|13576.4|13572.3|13572.1|13567.6|279
1628691000000|2021-08-11 14:10:00|13572.5|13569.5|13575.8|13569.8|13576.5|13572.3|13572|13568|329
1628691300000|2021-08-11 14:15:00|13574.3|13571.3|13573.5|13570.5|13575.2|13571.3|13571.6|13567.1|301
1628691600000|2021-08-11 14:20:00|13573.6|13570.6|13572.8|13569.8|13575.6|13571.4|13571.9|13567.6|361
1628691900000|2021-08-11 14:25:00|13572.7|13569.7|13570.9|13567.9|13574.4|13570.2|13570.2|13566|284
1628692200000|2021-08-11 14:30:00|13571|13568|13573.6|13570.6|13575.4|13571.3|13570.8|13566.9|288
1628692500000|2021-08-11 14:35:00|13573.7|13570.7|13572.7|13569.7|13575.6|13572|13571.3|13567|314
1628692800000|2021-08-11 14:40:00|13572.6|13569.6|13569.5|13566.5|13574.3|13569.8|13569.5|13565.7|296
1628693100000|2021-08-11 14:45:00|13569.6|13566.6|13566.4|13563.4|13570.1|13567.1|13566.4|13563.4|273
1628693400000|2021-08-11 14:50:00|13566.3|13563.3|13567.8|13564.8|13567.9|13564.9|13565.4|13561.8|182
1628693700000|2021-08-11 14:55:00|13567.7|13564.7|13564.9|13561.9|13569.1|13565.4|13564.8|13560.9|173
1628694000000|2021-08-11 15:00:00|13565|13562|13567.1|13564.1|13569|13565.1|13565|13560.8|198
1628694300000|2021-08-11 15:05:00|13567.2|13564.2|13566.9|13563.9|13569.6|13565.3|13566.6|13562.7|143
1628694600000|2021-08-11 15:10:00|13566.8|13563.8|13566.6|13563.6|13568|13563.9|13565.9|13561.5|129
1628694900000|2021-08-11 15:15:00|13566.5|13563.5|13570.7|13567.7|13572.7|13568.2|13566.5|13563.5|182
1628695200000|2021-08-11 15:20:00|13570.8|13567.8|13569.4|13563.4|13572.5|13568.2|13567.9|13563.2|160
1628695500000|2021-08-11 15:25:00|13569.3|13563.3|13567.1|13564.1|13569.9|13565.5|13566.9|13562.6|115
1628695800000|2021-08-11 15:30:00|13568.6|13562.6|13567.3|13564.3|13569.8|13565.5|13566.7|13562.4|161
1628696100000|2021-08-11 15:35:00|13567.4|13564.4|13568.1|13565.1|13569.7|13565.2|13567.2|13563.4|137
1628696400000|2021-08-11 15:40:00|13568|13565|13567|13564|13570.2|13566|13566.8|13562.5|166
1628696700000|2021-08-11 15:45:00|13566.9|13563.9|13566.4|13563.4|13567.2|13564.2|13565.8|13562.8|136
1628697000000|2021-08-11 15:50:00|13566.3|13563.3|13565|13562|13568|13563.8|13564.6|13560.6|146
1628697300000|2021-08-11 15:55:00|13565.1|13562.1|13565.5|13562.5|13567.4|13563|13565|13561.3|111
1628697600000|2021-08-11 16:00:00|13565.4|13562.4|13565.2|13562.2|13566.9|13563|13564.5|13560.5|177
1628697900000|2021-08-11 16:05:00|13565.3|13562.3|13565.8|13562.8|13565.9|13562.9|13564.5|13561.5|157
1628698200000|2021-08-11 16:10:00|13565.9|13562.9|13565.8|13562.8|13566.2|13563.2|13565.4|13562.4|105
1628698500000|2021-08-11 16:15:00|13565.9|13562.9|13564.9|13561.9|13566.9|13562.9|13564.3|13560.6|150
1628698800000|2021-08-11 16:20:00|13565|13562|13566.3|13560.3|13566.9|13562.4|13564.5|13560.1|109
1628699100000|2021-08-11 16:25:00|13564.8|13561.8|13564.5|13561.5|13566.4|13562|13564.3|13559.9|125
1628699400000|2021-08-11 16:30:00|13564.6|13561.6|13562.8|13559.8|13566.1|13561.8|13562.7|13559|138
1628699700000|2021-08-11 16:35:00|13563|13560|13561.5|13558.5|13563.9|13560.2|13561.4|13557.2|132
1628700000000|2021-08-11 16:40:00|13561.4|13558.4|13560.6|13557.6|13562.9|13558.5|13560.4|13556.2|135
1628700300000|2021-08-11 16:45:00|13560.7|13557.7|13560.3|13557.3|13562.3|13558.1|13560.2|13555.7|100
1628700600000|2021-08-11 16:50:00|13561.8|13555.8|13560.3|13557.3|13562|13557.7|13560|13555.5|140
1628700900000|2021-08-11 16:55:00|13560.4|13557.4|13559|13556|13561.7|13557.4|13558.9|13554.3|172
1628701200000|2021-08-11 17:00:00|13558.9|13555.9|13555.2|13552.2|13561.6|13557.4|13552.6|13548|335
1628701500000|2021-08-11 17:05:00|13555.3|13552.3|13554.2|13551.2|13558.9|13554.2|13553.8|13549.5|223
1628701800000|2021-08-11 17:10:00|13554.1|13551.1|13558.1|13552.1|13558.4|13553.6|13551.8|13548.4|265
1628702100000|2021-08-11 17:15:00|13558.2|13552.2|13560.7|13557.7|13563|13558.4|13556.2|13551.7|235
1628702400000|2021-08-11 17:20:00|13561.7|13555.7|13559.8|13556.8|13562.4|13557.9|13558|13553.4|246
1628702700000|2021-08-11 17:25:00|13559.9|13556.9|13558.9|13555.9|13562.6|13558.1|13558.8|13554.1|175
1628703000000|2021-08-11 17:30:00|13559|13556|13559.8|13556.8|13562.4|13557.8|13559|13554.7|143
1628703300000|2021-08-11 17:35:00|13559.7|13556.7|13563.5|13557.5|13563.5|13558.9|13559.7|13555.3|141
1628703600000|2021-08-11 17:40:00|13561.9|13558.9|13563.7|13557.7|13564.6|13560.5|13561.5|13557.2|203
1628703900000|2021-08-11 17:45:00|13562.2|13559.2|13561.7|13558.7|13563.4|13559.3|13561.2|13556.4|143
1628704200000|2021-08-11 17:50:00|13561.6|13558.6|13562.7|13556.7|13564|13560.2|13561.1|13556.6|193
1628704500000|2021-08-11 17:55:00|13562.8|13556.8|13562.5|13559.5|13564.1|13559.9|13561.2|13556.6|67
1628704800000|2021-08-11 18:00:00|13562.4|13559.4|13562.4|13559.4|13564.3|13559.8|13562|13557.6|106
1628705100000|2021-08-11 18:05:00|13562.5|13559.5|13561.5|13558.5|13563.3|13559.6|13561.4|13556.9|165
1628705400000|2021-08-11 18:10:00|13561.4|13558.4|13562.8|13559.8|13563.9|13560.1|13561.4|13557.2|165
1628705700000|2021-08-11 18:15:00|13562.7|13559.7|13565.1|13562.1|13566.6|13562.1|13562.6|13558.3|153
1628706000000|2021-08-11 18:20:00|13565|13562|13564.3|13561.3|13566.8|13562.2|13564.1|13559.7|163
1628706300000|2021-08-11 18:25:00|13564.2|13561.2|13564.8|13561.8|13567.2|13562.7|13564|13560|165
1628706600000|2021-08-11 18:30:00|13564.9|13561.9|13566.2|13560.2|13567.2|13562.9|13563.6|13559.5|174
1628706900000|2021-08-11 18:35:00|13566.3|13560.3|13565.5|13562.5|13567.8|13563.4|13564.5|13560.3|123
1628707200000|2021-08-11 18:40:00|13565.4|13562.4|13565.3|13562.3|13566.9|13562.4|13564.1|13559.9|126
1628707500000|2021-08-11 18:45:00|13566.7|13560.7|13567.5|13561.5|13567.6|13563|13565.2|13560.7|103
1628707800000|2021-08-11 18:50:00|13567.4|13561.4|13567.3|13564.3|13569.4|13564.7|13565.9|13561.4|123
1628708100000|2021-08-11 18:55:00|13567.1|13564.1|13568.8|13565.8|13570.5|13566.1|13567|13562.6|199
1628708400000|2021-08-11 19:00:00|13568.7|13565.7|13566.7|13563.7|13570|13565.7|13566.6|13562.1|116
1628708700000|2021-08-11 19:05:00|13566.8|13563.8|13567.6|13561.6|13568.6|13564|13566.3|13561.6|78
1628709000000|2021-08-11 19:10:00|13567.7|13561.7|13568.6|13562.6|13568.8|13563.8|13565.6|13561.1|146
1628709300000|2021-08-11 19:15:00|13568.4|13562.4|13569.4|13566.4|13571.1|13566.6|13566.8|13562.3|151
1628709600000|2021-08-11 19:20:00|13569.3|13566.3|13567.7|13564.7|13570.3|13566.4|13567.7|13563.5|67
1628709900000|2021-08-11 19:25:00|13567.6|13564.6|13567.9|13561.9|13569.2|13564.8|13566.4|13561.9|83
1628710200000|2021-08-11 19:30:00|13568|13562|13566.4|13563.4|13568.2|13563.7|13566.4|13561.8|69
1628710500000|2021-08-11 19:35:00|13566.3|13563.3|13567.3|13564.3|13568.6|13564.4|13566.3|13561.7|62
1628710800000|2021-08-11 19:40:00|13568.8|13562.8|13566.8|13563.8|13568.8|13564.3|13566.7|13562.5|70
1628711100000|2021-08-11 19:45:00|13566.6|13563.6|13565|13562|13567.1|13563.6|13564.2|13559.4|140
1628711400000|2021-08-11 19:50:00|13565.1|13562.1|13566.4|13563.4|13568.1|13563.6|13565.1|13561|83
1628711700000|2021-08-11 19:55:00|13566.5|13563.5|13565.3|13559.3|13568.3|13563.6|13563.2|13558.6|187
1628712000000|2021-08-11 20:00:00|13565.2|13559.2|13564.9|13558.9|13565.3|13559.3|13564|13558|92
1628712300000|2021-08-11 20:05:00|13565.2|13559.2|13564.9|13558.9|13565.4|13559.4|13564.7|13558.7|71
1628712600000|2021-08-11 20:10:00|13565.1|13559.1|13565|13559|13565.4|13559.4|13564.8|13558.8|63
1628712900000|2021-08-11 20:15:00|13565.2|13559.2|13565|13559|13565.5|13559.5|13564.8|13558.8|67
1628713200000|2021-08-11 20:20:00|13564.9|13558.9|13565.1|13559.1|13565.5|13559.5|13564.9|13558.9|77
1628713500000|2021-08-11 20:25:00|13565.2|13559.2|13565.3|13559.3|13565.6|13559.6|13565|13559|73
1628713800000|2021-08-11 20:30:00|13565.2|13559.2|13565.4|13559.4|13565.5|13559.5|13565.1|13559.1|73
1628714100000|2021-08-11 20:35:00|13565.3|13559.3|13565.5|13559.5|13565.7|13559.7|13565|13559|75
1628714400000|2021-08-11 20:40:00|13565.6|13559.6|13566.5|13560.5|13567|13561|13565.3|13559.3|103
1628714700000|2021-08-11 20:45:00|13566.4|13560.4|13566.1|13560.1|13567.8|13561.8|13565.8|13559.8|156
1628715000000|2021-08-11 20:50:00|13566.4|13560.4|13566.9|13560.9|13567.3|13561.3|13565.7|13559.7|142
1628715300000|2021-08-11 20:55:00|13571.3|13557.4|13573|13558|13573.5|13561.5|13567.1|13554|389
1628715600000|2021-08-11 21:00:00|13573.1|13558.1|13576.9|13561.9|13576.9|13561.9|13572.2|13557.2|48
1628715900000|2021-08-11 21:05:00|13577.1|13562.1|13570.1|13555.1|13581.7|13566.7|13567.5|13552.5|84
1628716200000|2021-08-11 21:10:00|13569.7|13554.7|13572.6|13557.6|13575.6|13560.6|13568.2|13553.2|101
1628716500000|2021-08-11 21:15:00|13574.7|13559.7|13571.7|13556.7|13577.2|13562.2|13569.8|13554.8|79
1628716800000|2021-08-11 21:20:00|13571.6|13556.6|13570.3|13555.3|13575.8|13560.8|13569.5|13554.5|58
1628717100000|2021-08-11 21:25:00|13570.4|13555.4|13570.5|13555.5|13576.4|13561.4|13569.9|13554.9|90
1628717400000|2021-08-11 21:30:00|13570.3|13555.3|13573.6|13558.6|13574.2|13559.2|13569.6|13554.6|170
1628717700000|2021-08-11 21:35:00|13573.9|13558.9|13571.4|13556.4|13575.2|13560.2|13570.2|13555.2|160
1628718000000|2021-08-11 21:40:00|13571.5|13556.5|13571.9|13556.9|13575.3|13560.3|13570.7|13555.7|77
1628718300000|2021-08-11 21:45:00|13573|13558|13575.1|13560.1|13577.1|13562.1|13571.8|13556.8|126
1628718600000|2021-08-11 21:50:00|13574.2|13559.2|13574.4|13559.4|13576.9|13561.9|13572|13557|146
1628718900000|2021-08-11 21:55:00|13573.9|13558.9|13573.4|13558.4|13576.3|13562.4|13571.4|13556.4|129
1628719200000|2021-08-11 22:00:00|13573.6|13558.6|13574.1|13564.1|13577.8|13565.8|13570.1|13556.5|394
1628719500000|2021-08-11 22:05:00|13572.8|13564.2|13573|13565.6|13576.1|13567|13571.8|13562.8|153
1628719800000|2021-08-11 22:10:00|13572.9|13565.4|13572.7|13566.3|13573.9|13567.1|13571.6|13564|132
1628720100000|2021-08-11 22:15:00|13572.4|13566|13571.9|13565.3|13572.8|13566.8|13571.2|13564.1|138
1628720400000|2021-08-11 22:20:00|13571.7|13565.5|13572.6|13566.6|13572.9|13566.8|13571.5|13564.8|117
1628720700000|2021-08-11 22:25:00|13572.1|13566.1|13572.6|13566.6|13573.2|13566.9|13571.3|13564.7|92
1628721000000|2021-08-11 22:30:00|13572.2|13566.2|13571.9|13565.9|13573.4|13567|13571.7|13565.3|93
1628721300000|2021-08-11 22:35:00|13572.9|13566.9|13572|13565.8|13573.3|13567|13571.7|13564.9|91
1628721600000|2021-08-11 22:40:00|13571.9|13565.9|13572.2|13566.2|13573.3|13566.9|13571.6|13564.9|97
1628721900000|2021-08-11 22:45:00|13572.4|13566.4|13572.3|13566.3|13573.6|13566.8|13571.4|13564.8|86
1628722200000|2021-08-11 22:50:00|13572.2|13566.2|13573.6|13564.9|13573.6|13566.8|13571.7|13564.9|93
1628722500000|2021-08-11 22:55:00|13572.3|13565.6|13571.7|13565.4|13573.3|13566.6|13570.6|13564.6|96
1628722800000|2021-08-11 23:00:00|13572|13566|13570.9|13564.9|13572|13566|13570.7|13564.7|79
1628723100000|2021-08-11 23:05:00|13571|13565|13572.3|13566.3|13572.6|13566.6|13570.9|13564.9|102
1628723400000|2021-08-11 23:10:00|13572.2|13566.2|13573|13567|13573.2|13567.2|13572.1|13566.1|72
1628723700000|2021-08-11 23:15:00|13572.9|13566.9|13572.1|13566.1|13573|13567|13572|13566|77
1628724000000|2021-08-11 23:20:00|13572|13566|13571.6|13565.6|13572.1|13566.1|13571.2|13565.2|101
1628724300000|2021-08-11 23:25:00|13571.5|13565.5|13570.8|13564.8|13571.5|13565.5|13570.6|13564.6|75
1628724600000|2021-08-11 23:30:00|13570.9|13564.9|13571|13565|13571.3|13566.6|13569.5|13564.8|61
1628724900000|2021-08-11 23:35:00|13569.6|13566.6|13571.7|13565.7|13571.7|13567.2|13569.5|13564.9|67
1628725200000|2021-08-11 23:40:00|13571.6|13565.6|13571.9|13565.9|13572.1|13567.1|13569.2|13564.8|85
1628725500000|2021-08-11 23:45:00|13572|13566|13571.2|13565.2|13572|13567.4|13570.2|13565|75
1628725800000|2021-08-11 23:50:00|13571.3|13565.3|13572.4|13566.4|13572.7|13566.8|13569.8|13564.8|126
1628726100000|2021-08-11 23:55:00|13572.3|13566.3|13572.1|13566.1|13572.5|13567.6|13570.2|13565.2|120
1628726400000|2021-08-12 00:00:00|13572.2|13566.2|13568.7|13565.7|13573.4|13568.9|13568.7|13564.4|219
1628726700000|2021-08-12 00:05:00|13568.6|13565.6|13566.6|13563.6|13570.1|13565.7|13566.6|13562.2|128
1628727000000|2021-08-12 00:10:00|13566.7|13563.7|13569|13566|13570.5|13566.1|13566.7|13562.7|95
1628727300000|2021-08-12 00:15:00|13568.9|13565.9|13567.5|13564.5|13569.7|13566|13566.8|13562.9|112
1628727600000|2021-08-12 00:20:00|13567.4|13564.4|13567.2|13564.2|13569.9|13565.4|13567|13562.7|111
1628727900000|2021-08-12 00:25:00|13567.1|13564.1|13568.1|13565.1|13571|13566.4|13566.9|13563|199
1628728200000|2021-08-12 00:30:00|13568.2|13565.2|13565.8|13562.8|13569.5|13565.2|13565.7|13562.7|98
1628728500000|2021-08-12 00:35:00|13565.9|13562.9|13567.5|13564.5|13569.5|13565.2|13565.8|13562.8|128
1628728800000|2021-08-12 00:40:00|13567.4|13564.4|13569.4|13566.4|13571|13567.1|13567.1|13564.1|116
1628729100000|2021-08-12 00:45:00|13569.3|13566.3|13569.3|13566.3|13573.7|13569.2|13569.1|13565.9|135
1628729400000|2021-08-12 00:50:00|13569.2|13566.2|13567.2|13564.2|13570.4|13567|13566.8|13563|137
1628729700000|2021-08-12 00:55:00|13567.1|13564.1|13566.8|13563.8|13568.6|13564.2|13563.3|13559.2|156
1628730000000|2021-08-12 01:00:00|13567.9|13561.9|13566.1|13563.1|13569.1|13565.9|13564.1|13559.8|205
1628730300000|2021-08-12 01:05:00|13566.2|13563.2|13568.3|13565.3|13570.2|13565.8|13566.1|13561.8|140
1628730600000|2021-08-12 01:10:00|13568.4|13565.4|13569.6|13563.6|13569.7|13565.4|13566.1|13561.8|99
1628730900000|2021-08-12 01:15:00|13568.2|13565.2|13568.7|13565.7|13570.9|13566.3|13566.6|13562.1|185
1628731200000|2021-08-12 01:20:00|13568.8|13565.8|13568.1|13565.1|13569.5|13566.5|13567.5|13564.5|104
1628731500000|2021-08-12 01:25:00|13568.2|13565.2|13569.1|13566.1|13569.4|13566.1|13567.4|13562.9|125
1628731800000|2021-08-12 01:30:00|13569.2|13566.2|13568.2|13565.2|13571|13566.7|13568.1|13564|209
1628732100000|2021-08-12 01:35:00|13568.1|13565.1|13565.8|13562.8|13569.6|13565.2|13564.3|13560.1|158
1628732400000|2021-08-12 01:40:00|13565.9|13562.9|13567.5|13564.5|13570.5|13566.6|13565.8|13561.7|156
1628732700000|2021-08-12 01:45:00|13567.6|13564.6|13569.3|13566.3|13571|13566.9|13567.6|13563.5|206
1628733000000|2021-08-12 01:50:00|13569.2|13566.2|13572|13569|13572.9|13569.1|13567.2|13562.8|235
1628733300000|2021-08-12 01:55:00|13572.2|13569.2|13572.8|13569.8|13574.9|13570.6|13571.9|13568|134
1628733600000|2021-08-12 02:00:00|13572.7|13569.7|13573.5|13570.5|13574.4|13570.5|13572.1|13568.4|100
1628733900000|2021-08-12 02:05:00|13573.4|13570.4|13576.7|13573.7|13577.1|13574.1|13573.2|13569.7|150
1628734200000|2021-08-12 02:10:00|13576.6|13573.6|13577.4|13574.4|13578.8|13574.9|13576|13571.8|135
1628734500000|2021-08-12 02:15:00|13577.3|13574.3|13574.8|13571.8|13578.3|13575.3|13574.8|13571.8|119
1628734800000|2021-08-12 02:20:00|13574.9|13571.9|13574.9|13571.9|13576.1|13572|13573.8|13570.1|82
1628735100000|2021-08-12 02:25:00|13574.8|13571.8|13574.2|13571.2|13574.9|13571.9|13574.1|13571.1|132
1628735400000|2021-08-12 02:30:00|13574.1|13571.1|13572.6|13569.6|13575.3|13571.6|13572.5|13568.8|189
1628735700000|2021-08-12 02:35:00|13572.5|13569.5|13571.9|13568.9|13574.3|13569.8|13571|13568|103
1628736000000|2021-08-12 02:40:00|13572.1|13569.1|13572.3|13569.3|13573.1|13570.1|13571.7|13568.7|85
1628736300000|2021-08-12 02:45:00|13572.2|13569.2|13571.1|13568.1|13572.3|13569.3|13570.2|13567.2|101
1628736600000|2021-08-12 02:50:00|13571.2|13568.2|13571.6|13568.6|13573.2|13568.9|13570|13567|111
1628736900000|2021-08-12 02:55:00|13571.7|13568.7|13572.9|13569.9|13573.5|13570.5|13570.9|13566.8|111
1628737200000|2021-08-12 03:00:00|13572.8|13569.8|13569.6|13566.6|13572.9|13569.9|13568.5|13565.5|139
1628737500000|2021-08-12 03:05:00|13569.7|13566.7|13569.9|13566.9|13571.4|13568.4|13569.1|13564.9|108
1628737800000|2021-08-12 03:10:00|13569.8|13566.8|13570.7|13567.7|13572.2|13568.4|13569.5|13566.2|79
1628738100000|2021-08-12 03:15:00|13570.8|13567.8|13571.5|13568.5|13573.5|13569|13570.8|13566.5|85
1628738400000|2021-08-12 03:20:00|13571.4|13568.4|13571.6|13568.6|13573.3|13569.5|13571.4|13567|80
1628738700000|2021-08-12 03:25:00|13571.5|13568.5|13571.2|13568.2|13573.3|13568.7|13570.9|13566.8|79
1628739000000|2021-08-12 03:30:00|13571.3|13568.3|13570.3|13567.3|13571.7|13568.4|13569.8|13565.7|69
1628739300000|2021-08-12 03:35:00|13570.4|13567.4|13570|13567|13571.8|13567.9|13569.8|13565.7|79
1628739600000|2021-08-12 03:40:00|13570.1|13567.1|13570.5|13567.5|13570.5|13567.5|13569.8|13566.8|79
1628739900000|2021-08-12 03:45:00|13570.6|13567.6|13570.3|13567.3|13572|13568.4|13570.3|13565.8|102
1628740200000|2021-08-12 03:50:00|13570.2|13567.2|13570.1|13567.1|13570.3|13567.3|13570|13567|71
1628740500000|2021-08-12 03:55:00|13570.2|13567.2|13568|13565|13570.2|13567.2|13567.7|13563.9|81
1628740800000|2021-08-12 04:00:00|13568.1|13565.1|13568.1|13565.1|13568.6|13565.6|13567.9|13564.9|107
1628741100000|2021-08-12 04:05:00|13568.2|13565.2|13567.8|13564.8|13569.7|13565.4|13566.9|13563.1|127
1628741400000|2021-08-12 04:10:00|13567.7|13564.7|13567.2|13564.2|13569.6|13565.1|13567|13562.6|100
1628741700000|2021-08-12 04:15:00|13567|13564|13567.3|13564.3|13567.5|13564.5|13566.5|13563.5|110
1628742000000|2021-08-12 04:20:00|13567.4|13564.4|13569.7|13566.7|13571.1|13566.8|13567.3|13564|168
1628742300000|2021-08-12 04:25:00|13569.8|13566.8|13569.3|13566.3|13571.3|13567.1|13568.6|13564.2|129
1628742600000|2021-08-12 04:30:00|13569.2|13566.2|13571.9|13568.9|13573.2|13569|13569.2|13566|122
1628742900000|2021-08-12 04:35:00|13571.8|13568.8|13571.6|13568.6|13574.8|13570.6|13571.2|13568.2|133
1628743200000|2021-08-12 04:40:00|13571.7|13568.7|13574.7|13571.7|13575.5|13572.1|13571.2|13566.7|192
1628743500000|2021-08-12 04:45:00|13574.9|13571.9|13574.9|13571.9|13576.5|13572.1|13573.2|13568.7|140
1628743800000|2021-08-12 04:50:00|13576.4|13570.4|13577.1|13574.1|13578.4|13574.1|13574.6|13570.1|111
1628744100000|2021-08-12 04:55:00|13577.2|13574.2|13578.8|13575.8|13580.9|13577|13577.1|13573.5|170
1628744400000|2021-08-12 05:00:00|13578.7|13575.7|13578.2|13575.2|13580.6|13576.4|13577.7|13573.5|146
1628744700000|2021-08-12 05:05:00|13578.1|13575.1|13575.5|13572.5|13578.6|13575.3|13575.5|13571.1|83
1628745000000|2021-08-12 05:10:00|13575.6|13572.6|13578.8|13575.8|13580.1|13575.8|13575.4|13572.1|165
1628745300000|2021-08-12 05:15:00|13578.7|13575.7|13577.7|13574.7|13580.7|13576.4|13577.5|13573.2|131
1628745600000|2021-08-12 05:20:00|13577.6|13574.6|13577.4|13574.4|13578.8|13574.8|13576.6|13572.4|86
1628745900000|2021-08-12 05:25:00|13577.3|13574.3|13579.1|13576.1|13580.5|13576.1|13576.2|13573.2|98
1628746200000|2021-08-12 05:30:00|13579|13576|13575.9|13572.9|13580.4|13576.1|13575.2|13571.2|165
1628746500000|2021-08-12 05:35:00|13575.8|13572.8|13578.2|13575.2|13578.5|13575.5|13574.8|13570.2|134
1628746800000|2021-08-12 05:40:00|13578.3|13575.3|13577.6|13574.6|13579.2|13576.1|13577.4|13573.1|108
1628747100000|2021-08-12 05:45:00|13577.7|13574.7|13576.8|13573.8|13577.9|13574.8|13576|13571.9|126
1628747400000|2021-08-12 05:50:00|13578|13572|13576.1|13573.1|13578|13574.3|13575.7|13571.4|126
1628747700000|2021-08-12 05:55:00|13576.2|13573.2|13576.7|13570.7|13577.6|13573.3|13574.3|13569.8|100
1628748000000|2021-08-12 06:00:00|13576.6|13570.6|13576.9|13573.9|13578.9|13574.2|13574.2|13569.6|169
1628748300000|2021-08-12 06:05:00|13576.8|13573.8|13576.7|13573.7|13580.2|13575.6|13576.5|13572.2|232
1628748600000|2021-08-12 06:10:00|13576.8|13573.8|13577.7|13574.7|13580.4|13575.8|13576.7|13572.1|263
1628748900000|2021-08-12 06:15:00|13577.6|13574.6|13580.5|13577.5|13581.3|13578.1|13577.3|13572.9|227
1628749200000|2021-08-12 06:20:00|13580.6|13577.6|13580.3|13577.3|13581.8|13577.9|13579.1|13574.6|174
1628749500000|2021-08-12 06:25:00|13580.4|13577.4|13579.6|13576.6|13582.3|13578|13579.3|13576.3|180
1628749800000|2021-08-12 06:30:00|13579.5|13576.5|13576.8|13573.8|13580|13577|13575.6|13572.6|257
1628750100000|2021-08-12 06:35:00|13576.9|13573.9|13579.3|13576.3|13580.4|13576.4|13574.6|13571.6|216
1628750400000|2021-08-12 06:40:00|13579.5|13576.5|13580.3|13577.3|13582.1|13577.8|13578.1|13575.1|215
1628750700000|2021-08-12 06:45:00|13580.4|13577.4|13579.8|13576.8|13581.5|13577.9|13579|13574.9|204
1628751000000|2021-08-12 06:50:00|13579.7|13576.7|13580.2|13577.2|13581.5|13577.9|13579.5|13575.5|168
1628751300000|2021-08-12 06:55:00|13580.3|13577.3|13582.5|13579.5|13583.6|13579.5|13577.6|13574.5|256
1628751600000|2021-08-12 07:00:00|13582.6|13579.6|13582.4|13579.4|13585.7|13581.3|13581.1|13577.4|380
1628751900000|2021-08-12 07:05:00|13582.6|13579.6|13581.8|13578.8|13584.6|13581|13580.5|13575.9|305
1628752200000|2021-08-12 07:10:00|13581.7|13578.7|13580.5|13577.5|13581.8|13578.8|13578.6|13575.6|205
1628752500000|2021-08-12 07:15:00|13580.6|13577.6|13580.7|13577.7|13583.4|13580.4|13579.8|13576.5|268
1628752800000|2021-08-12 07:20:00|13580.8|13577.8|13580.1|13577.1|13582.3|13579.1|13578.9|13574.5|294
1628753100000|2021-08-12 07:25:00|13580|13577|13578.2|13575.2|13581.5|13577.8|13578.2|13575.2|307
1628753400000|2021-08-12 07:30:00|13578.1|13575.1|13575.7|13572.7|13578.6|13575.6|13574.9|13571.9|291
1628753700000|2021-08-12 07:35:00|13575.6|13572.6|13574.5|13571.5|13576.1|13573.1|13574.1|13571.1|268
1628754000000|2021-08-12 07:40:00|13574.4|13571.4|13575.2|13572.2|13575.8|13572.8|13573.4|13570.4|115
1628754300000|2021-08-12 07:45:00|13575.5|13572.5|13574.9|13571.9|13576|13573|13573.9|13570.9|206
1628754600000|2021-08-12 07:50:00|13574.8|13571.8|13574.4|13568.4|13575.2|13572.2|13572.8|13568.3|174
1628754900000|2021-08-12 07:55:00|13574.3|13568.3|13572.1|13569.1|13574.7|13570.7|13571.2|13568|226
1628755200000|2021-08-12 08:00:00|13572.2|13569.2|13572.4|13569.4|13574.3|13570.1|13570.8|13567.8|245
1628755500000|2021-08-12 08:05:00|13572.3|13569.3|13573.5|13570.5|13574.5|13570.7|13570.9|13566.8|238
1628755800000|2021-08-12 08:10:00|13573.4|13570.4|13574.6|13571.6|13576.1|13572.1|13570.8|13566.9|263
1628756100000|2021-08-12 08:15:00|13574.7|13571.7|13573|13570|13575.2|13571.8|13572.6|13569.1|266
1628756400000|2021-08-12 08:20:00|13573.2|13570.2|13574.3|13571.3|13576.4|13572.4|13572.9|13569.9|305
1628756700000|2021-08-12 08:25:00|13574.4|13571.4|13573.1|13570.1|13576.1|13571.7|13572.9|13569.9|154
1628757000000|2021-08-12 08:30:00|13573.2|13570.2|13572.9|13569.9|13573.9|13570.9|13572.8|13569.8|79
1628757300000|2021-08-12 08:35:00|13572.6|13569.6|13569.1|13566.1|13572.8|13569.8|13569.1|13565|169
1628757600000|2021-08-12 08:40:00|13569.2|13566.2|13567.5|13564.5|13569.7|13566.7|13567.3|13564.3|205
1628757900000|2021-08-12 08:45:00|13567.6|13564.6|13567.6|13564.6|13567.8|13564.8|13566.3|13563.3|152
1628758200000|2021-08-12 08:50:00|13568|13565|13566.8|13563.8|13569.7|13565.4|13566.5|13563.5|180
1628758500000|2021-08-12 08:55:00|13566.7|13563.7|13566.2|13563.2|13567|13564|13566.1|13563.1|99
1628758800000|2021-08-12 09:00:00|13566.3|13563.3|13569.5|13566.5|13571.3|13566.6|13566.1|13561.9|162
1628759100000|2021-08-12 09:05:00|13569.3|13566.3|13571.8|13568.8|13573.5|13569.1|13569.3|13565|174
1628759400000|2021-08-12 09:10:00|13571.9|13568.9|13569.5|13566.5|13573|13568.9|13569.1|13564.6|246
1628759700000|2021-08-12 09:15:00|13569.4|13566.4|13567.6|13564.6|13569.8|13566.4|13567.2|13562.9|196
1628760000000|2021-08-12 09:20:00|13567.5|13564.5|13568.2|13565.2|13568.2|13565.2|13566.8|13563.8|139
1628760300000|2021-08-12 09:25:00|13568.1|13565.1|13568|13565|13568.5|13565.5|13567.7|13564.7|136
1628760600000|2021-08-12 09:30:00|13567.9|13564.9|13565.2|13562.2|13568.3|13565.3|13565|13561.8|176
1628760900000|2021-08-12 09:35:00|13565.1|13562.1|13566.2|13563.2|13566.9|13563.3|13565.1|13560.8|144
1628761200000|2021-08-12 09:40:00|13566.3|13563.3|13568.1|13565.1|13568.2|13565.2|13566.1|13563.1|104
1628761500000|2021-08-12 09:45:00|13568.2|13565.2|13569.9|13566.9|13571.1|13567.4|13567.7|13564.7|202
1628761800000|2021-08-12 09:50:00|13569.8|13566.8|13571.4|13568.4|13572.1|13568.5|13569.2|13565.7|157
1628762100000|2021-08-12 09:55:00|13571.3|13568.3|13569.2|13566.2|13571.4|13568.4|13568.8|13564.9|177
1628762400000|2021-08-12 10:00:00|13569.1|13566.1|13569.4|13566.4|13572|13567.7|13569.1|13565|177
1628762700000|2021-08-12 10:05:00|13569.5|13566.5|13571.9|13568.9|13573.3|13569|13569.3|13565.3|178
1628763000000|2021-08-12 10:10:00|13572.2|13569.2|13571.9|13568.9|13572.5|13569.5|13570.7|13567.7|228
1628763300000|2021-08-12 10:15:00|13571.8|13568.8|13574.4|13571.4|13576.1|13571.4|13571.3|13567.3|257
1628763600000|2021-08-12 10:20:00|13574.3|13571.3|13574.4|13571.4|13575.1|13572.1|13574|13571|163
1628763900000|2021-08-12 10:25:00|13574.3|13571.3|13575.1|13572.1|13577.2|13573.1|13574.2|13570.4|177
1628764200000|2021-08-12 10:30:00|13575.2|13572.2|13574|13571|13577.1|13573|13573.6|13570.6|213
1628764500000|2021-08-12 10:35:00|13574.1|13571.1|13574|13571|13575.2|13571.5|13573.1|13569.2|179
1628764800000|2021-08-12 10:40:00|13574.3|13571.3|13573.1|13570.1|13574.4|13571.4|13572.8|13569.8|198
1628765100000|2021-08-12 10:45:00|13573.2|13570.2|13576.5|13573.5|13577|13574|13573.1|13570.1|151
1628765400000|2021-08-12 10:50:00|13576.6|13573.6|13575.7|13572.7|13577.1|13574.1|13575.3|13572.3|163
1628765700000|2021-08-12 10:55:00|13575.6|13572.6|13576|13573|13578.2|13573.8|13575.3|13571.5|194
1628766000000|2021-08-12 11:00:00|13576.1|13573.1|13575.3|13572.3|13577.4|13573.2|13574.6|13570.7|188
1628766300000|2021-08-12 11:05:00|13575.4|13572.4|13577.3|13574.3|13579.2|13575.2|13575.1|13572.1|212
1628766600000|2021-08-12 11:10:00|13577.2|13574.2|13576.3|13573.3|13578.4|13574.3|13575.6|13572.4|184
1628766900000|2021-08-12 11:15:00|13576.4|13573.4|13575.4|13572.4|13576.4|13573.4|13574.6|13571.6|124
1628767200000|2021-08-12 11:20:00|13575.3|13572.3|13574.6|13571.6|13576.6|13572.8|13574.4|13569.9|118
1628767500000|2021-08-12 11:25:00|13574.7|13571.7|13574.5|13571.5|13576|13571.8|13573.4|13569|171
1628767800000|2021-08-12 11:30:00|13574.6|13571.6|13574.8|13571.8|13577.1|13572.8|13574.1|13569.5|206
1628768100000|2021-08-12 11:35:00|13574.9|13571.9|13575.7|13572.7|13577.4|13573.2|13574.2|13569.9|179
1628768400000|2021-08-12 11:40:00|13575.6|13572.6|13575.9|13572.9|13577.4|13573.3|13575.4|13571.1|135
1628768700000|2021-08-12 11:45:00|13575.8|13572.8|13575.8|13572.8|13578.7|13574.9|13575.6|13571.1|243
1628769000000|2021-08-12 11:50:00|13577.3|13571.3|13576.1|13573.1|13578.3|13573.8|13575.3|13571.1|245
1628769300000|2021-08-12 11:55:00|13576.2|13573.2|13575.2|13572.2|13577.5|13573.4|13574.5|13570|291
1628769600000|2021-08-12 12:00:00|13575.3|13572.3|13574.9|13568.9|13576.8|13572.7|13572.3|13568.1|265
1628769900000|2021-08-12 12:05:00|13573.4|13570.4|13575.6|13572.6|13576.4|13572.6|13573|13569.2|180
1628770200000|2021-08-12 12:10:00|13577|13571|13574.1|13571.1|13577.2|13572.8|13573.6|13569.1|200
1628770500000|2021-08-12 12:15:00|13574|13571|13574.3|13571.3|13576.1|13571.7|13573.4|13569.1|176
1628770800000|2021-08-12 12:20:00|13574.6|13571.6|13576.4|13573.4|13578.9|13574.5|13574.6|13570.1|339
1628771100000|2021-08-12 12:25:00|13576.3|13573.3|13580.9|13574.9|13581.1|13575.7|13575.2|13570.6|149
1628771400000|2021-08-12 12:30:00|13581|13575|13580.2|13574.2|13584|13578|13577.2|13571.2|379
1628771700000|2021-08-12 12:35:00|13580.3|13574.3|13578.3|13575.3|13581.6|13576.3|13576.8|13572.2|398
1628772000000|2021-08-12 12:40:00|13578.1|13575.1|13582.9|13579.9|13585.4|13580.9|13577.9|13574|411
1628772300000|2021-08-12 12:45:00|13583.2|13580.2|13579.7|13576.7|13584.2|13580.3|13579.7|13575.6|371
1628772600000|2021-08-12 12:50:00|13579.8|13576.8|13576.9|13573.9|13581.6|13577.4|13576.6|13572|339
1628772900000|2021-08-12 12:55:00|13577|13574|13575.6|13572.6|13578.8|13574.4|13574.9|13570.5|281
1628773200000|2021-08-12 13:00:00|13575.7|13572.7|13579.6|13576.6|13580.6|13576.6|13575.7|13572.2|314
1628773500000|2021-08-12 13:05:00|13579.7|13576.7|13578.6|13575.6|13579.9|13576.9|13577.2|13574.2|347
1628773800000|2021-08-12 13:10:00|13578.5|13575.5|13584.5|13578.5|13585.3|13580.9|13577.6|13573.5|383
1628774100000|2021-08-12 13:15:00|13584.6|13578.6|13582.3|13579.3|13585|13580.4|13582|13577.5|328
1628774400000|2021-08-12 13:20:00|13582.2|13579.2|13582.2|13579.2|13583.8|13579.4|13580.9|13576.4|290
1628774700000|2021-08-12 13:25:00|13582.1|13579.1|13581.5|13578.5|13583.6|13579.2|13580.6|13576.3|238
1628775000000|2021-08-12 13:30:00|13581.3|13578.3|13582.9|13579.9|13585|13580.6|13580.6|13576.1|362
1628775300000|2021-08-12 13:35:00|13582.8|13579.8|13584.9|13581.9|13586.9|13583.1|13582|13577.4|342
1628775600000|2021-08-12 13:40:00|13585.1|13582.1|13585.7|13579.7|13587.7|13583.6|13583.8|13579.4|343
1628775900000|2021-08-12 13:45:00|13585.6|13579.6|13585.4|13579.4|13586.7|13582.4|13583.1|13579.3|276
1628776200000|2021-08-12 13:50:00|13585.3|13579.3|13585.4|13582.4|13587.2|13583|13583.3|13579|404
1628776500000|2021-08-12 13:55:00|13585.5|13582.5|13581.2|13578.2|13587.5|13583|13580.3|13576.3|409
1628776800000|2021-08-12 14:00:00|13581.1|13578.1|13579.9|13576.9|13582.8|13578.4|13579|13574.5|270
1628777100000|2021-08-12 14:05:00|13581.4|13575.4|13579.9|13576.9|13582.6|13578.6|13578.7|13574.6|260
1628777400000|2021-08-12 14:10:00|13580|13577|13579.3|13576.3|13581.6|13578.3|13578.7|13574.2|266
1628777700000|2021-08-12 14:15:00|13579.6|13576.6|13580.7|13577.7|13582|13577.8|13578.4|13574.7|268
1628778000000|2021-08-12 14:20:00|13580.6|13577.6|13580|13577|13583.5|13579|13579.3|13575.2|188
1628778300000|2021-08-12 14:25:00|13580.1|13577.1|13584.1|13578.1|13584.9|13580.4|13580|13575.7|174
1628778600000|2021-08-12 14:30:00|13584.2|13578.2|13584.9|13581.9|13586|13582|13582.7|13578.2|219
1628778900000|2021-08-12 14:35:00|13585|13582|13585.3|13582.3|13587.1|13582.7|13583.8|13579.6|247
1628779200000|2021-08-12 14:40:00|13585.4|13582.4|13586.1|13583.1|13587.9|13583.4|13584.3|13580.6|261
1628779500000|2021-08-12 14:45:00|13586|13583|13584.4|13578.4|13587.8|13583.3|13583|13578.4|239
1628779800000|2021-08-12 14:50:00|13584.5|13578.5|13581.3|13578.3|13584.5|13580|13581.2|13576.9|178
1628780100000|2021-08-12 14:55:00|13581.4|13578.4|13581.2|13578.2|13584.1|13578.9|13579.3|13574.2|243
1628780400000|2021-08-12 15:00:00|13581.1|13578.1|13583.4|13577.4|13584.7|13580.2|13580.4|13575.9|188
1628780700000|2021-08-12 15:05:00|13583.5|13577.5|13580.8|13577.8|13583.5|13578.8|13580.5|13576.1|165
1628781000000|2021-08-12 15:10:00|13581|13578|13581.6|13578.6|13583.8|13579.2|13580.9|13576.2|130
1628781300000|2021-08-12 15:15:00|13583.1|13577.1|13582.2|13576.2|13583.8|13579.3|13580.9|13576.2|172
1628781600000|2021-08-12 15:20:00|13580.7|13577.7|13578.1|13575.1|13582.5|13578.1|13578|13573.6|176
1628781900000|2021-08-12 15:25:00|13579.7|13573.7|13576.5|13573.5|13580.4|13575.9|13576.5|13572.1|199
1628782200000|2021-08-12 15:30:00|13576.7|13573.7|13576.3|13573.3|13579.2|13574.8|13575.9|13571.3|232
1628782500000|2021-08-12 15:35:00|13576.2|13573.2|13575.2|13572.2|13577.3|13573.3|13575|13570.6|120
1628782800000|2021-08-12 15:40:00|13575.3|13572.3|13577.8|13571.8|13578.1|13573.6|13575.3|13571.1|203
1628783100000|2021-08-12 15:45:00|13577.7|13571.7|13576.6|13573.6|13578.7|13574.3|13576.2|13571.7|171
1628783400000|2021-08-12 15:50:00|13576.5|13573.5|13576.9|13573.9|13577.9|13573.9|13575.7|13571|162
1628783700000|2021-08-12 15:55:00|13576.8|13573.8|13576.6|13573.6|13578.5|13574.6|13575.7|13571.2|160
1628784000000|2021-08-12 16:00:00|13576.5|13573.5|13575.5|13572.5|13578|13573.5|13574.7|13570.1|185
1628784300000|2021-08-12 16:05:00|13575.4|13572.4|13575.2|13569.2|13576.6|13572.5|13574.1|13568.8|139
1628784600000|2021-08-12 16:10:00|13575.1|13569.1|13571.5|13568.5|13575.7|13570.7|13571.4|13566.9|140
1628784900000|2021-08-12 16:15:00|13571.4|13568.4|13572|13569|13573.4|13569|13571.4|13566.9|100
1628785200000|2021-08-12 16:20:00|13573.4|13567.4|13571.6|13568.6|13573.5|13569|13571.3|13566.9|76
1628785500000|2021-08-12 16:25:00|13571.7|13568.7|13572.4|13569.4|13574|13569.5|13571.6|13567.1|124
1628785800000|2021-08-12 16:30:00|13572.5|13569.5|13574.3|13568.3|13574.4|13570|13571.9|13567.5|218
1628786100000|2021-08-12 16:35:00|13574.4|13568.4|13572.5|13569.5|13574.5|13569.7|13572.2|13567.9|148
1628786400000|2021-08-12 16:40:00|13572.6|13569.6|13575.3|13569.3|13575.3|13570.7|13572.5|13568|117
1628786700000|2021-08-12 16:45:00|13575.2|13569.2|13575.2|13569.2|13575.4|13570.9|13573.4|13568.9|134
1628787000000|2021-08-12 16:50:00|13575.3|13569.3|13572.7|13569.7|13575.3|13570.6|13572.1|13567.7|173
1628787300000|2021-08-12 16:55:00|13572.8|13569.8|13576.2|13570.2|13576.3|13571.6|13572.7|13568.2|145
1628787600000|2021-08-12 17:00:00|13576.1|13570.1|13575.7|13572.7|13578.8|13573.6|13574.2|13569.8|195
1628787900000|2021-08-12 17:05:00|13575.6|13572.6|13575.5|13572.5|13577.5|13572.9|13574.8|13570.3|116
1628788200000|2021-08-12 17:10:00|13575.4|13572.4|13575.6|13572.6|13577.4|13573|13574.9|13570.4|125
1628788500000|2021-08-12 17:15:00|13575.7|13572.7|13575.9|13572.9|13577.6|13573.2|13575.3|13571.3|87
1628788800000|2021-08-12 17:20:00|13576|13573|13577.4|13574.4|13579.5|13574.9|13575.8|13572.3|126
1628789100000|2021-08-12 17:25:00|13577.3|13574.3|13577.6|13574.6|13579.8|13575.2|13577.3|13573|88
1628789400000|2021-08-12 17:30:00|13577.7|13574.7|13577.1|13574.1|13579.1|13574.7|13577|13572.5|90
1628789700000|2021-08-12 17:35:00|13578.7|13572.7|13576.1|13573.1|13578.8|13574.2|13576|13571.5|66
1628790000000|2021-08-12 17:40:00|13576|13573|13577.1|13571.1|13577.2|13573.1|13575.3|13570.9|75
1628790300000|2021-08-12 17:45:00|13577.2|13571.2|13575.6|13572.6|13577.3|13572.8|13575.4|13571.1|95
1628790600000|2021-08-12 17:50:00|13575.5|13572.5|13575.4|13572.4|13579.2|13574.3|13575.2|13570.8|166
1628790900000|2021-08-12 17:55:00|13575.5|13572.5|13577.1|13571.1|13577.2|13572.5|13575|13570.6|144
1628791200000|2021-08-12 18:00:00|13577.3|13571.3|13579.1|13576.1|13581.1|13576.5|13576.4|13571.1|141
1628791500000|2021-08-12 18:05:00|13579.2|13576.2|13578.3|13575.3|13580.7|13576.2|13577.9|13573.4|105
1628791800000|2021-08-12 18:10:00|13578.2|13575.2|13580.1|13574.1|13580.2|13575.7|13577.4|13573|103
1628792100000|2021-08-12 18:15:00|13580.2|13574.2|13580.5|13577.5|13582.1|13577.6|13578.8|13574.2|144
1628792400000|2021-08-12 18:20:00|13582.1|13576.1|13580.3|13577.3|13583|13578.6|13579.8|13575.3|172
1628792700000|2021-08-12 18:25:00|13580.5|13577.5|13581.9|13575.9|13582.8|13578.3|13580.3|13575.8|112
1628793000000|2021-08-12 18:30:00|13582|13576|13581.4|13578.4|13583.6|13578.9|13580|13575.5|116
1628793300000|2021-08-12 18:35:00|13581.5|13578.5|13582.6|13579.6|13584.2|13579.8|13580.7|13576.3|107
1628793600000|2021-08-12 18:40:00|13582.7|13579.7|13581.8|13578.8|13583.9|13579.9|13581.7|13577.3|145
1628793900000|2021-08-12 18:45:00|13581.9|13578.9|13584.8|13578.8|13584.9|13580|13581.7|13577.4|88
1628794200000|2021-08-12 18:50:00|13583.3|13580.3|13584.8|13578.8|13585.3|13580.8|13582.7|13578.1|168
1628794500000|2021-08-12 18:55:00|13584.9|13578.9|13583.6|13580.6|13585.4|13581|13582.1|13577.3|172
1628794800000|2021-08-12 19:00:00|13583.5|13580.5|13584.3|13578.3|13585.1|13580.7|13582.2|13577.6|137
1628795100000|2021-08-12 19:05:00|13584.4|13578.4|13585.4|13579.4|13585.5|13581.1|13582.8|13577.7|112
1628795400000|2021-08-12 19:10:00|13585.5|13579.5|13583|13580|13585.7|13581.2|13582.9|13578.4|83
1628795700000|2021-08-12 19:15:00|13583.1|13580.1|13583.8|13577.8|13584.5|13580.1|13581.7|13577.2|132
1628796000000|2021-08-12 19:20:00|13583.7|13577.7|13583.6|13577.6|13583.9|13579.2|13582|13577.3|101
1628796300000|2021-08-12 19:25:00|13583.8|13577.8|13583.1|13577.1|13584.4|13579.6|13581.3|13576.7|124
1628796600000|2021-08-12 19:30:00|13583.2|13577.2|13583.2|13577.2|13583.3|13578.6|13581.5|13576.7|89
1628796900000|2021-08-12 19:35:00|13582.8|13576.8|13582.2|13576.2|13582.9|13578.3|13580.9|13575.8|111
1628797200000|2021-08-12 19:40:00|13582.1|13576.1|13580.7|13574.7|13583|13578.3|13578.9|13574.2|149
1628797500000|2021-08-12 19:45:00|13580.9|13574.9|13580.8|13574.8|13581.1|13576.6|13579.1|13574.6|88
1628797800000|2021-08-12 19:50:00|13580.9|13574.9|13580.8|13574.8|13581.3|13576.8|13579.3|13574.5|131
1628798100000|2021-08-12 19:55:00|13580.7|13574.7|13579.5|13576.5|13582.1|13577.1|13579.4|13574.7|166
1628798400000|2021-08-12 20:00:00|13581.1|13575.1|13581.7|13575.7|13581.9|13575.9|13581.1|13575.1|85
1628798700000|2021-08-12 20:05:00|13581.8|13575.8|13582.6|13576.6|13582.8|13576.8|13581.5|13575.5|92
1628799000000|2021-08-12 20:10:00|13582.7|13576.7|13582.6|13576.6|13582.8|13576.8|13582.6|13576.6|64
1628799300000|2021-08-12 20:15:00|13582.7|13576.7|13581.8|13575.8|13582.7|13576.7|13581.8|13575.8|69
1628799600000|2021-08-12 20:20:00|13581.9|13575.9|13582|13576|13582.2|13576.2|13581.6|13575.6|84
1628799900000|2021-08-12 20:25:00|13582.1|13576.1|13581.9|13575.9|13582.3|13576.3|13581.8|13575.8|100
1628800200000|2021-08-12 20:30:00|13582.1|13576.1|13581.9|13575.9|13582.1|13576.1|13581.7|13575.7|85
1628800500000|2021-08-12 20:35:00|13581.8|13575.8|13581.9|13575.9|13582|13576|13581.5|13575.5|69
1628800800000|2021-08-12 20:40:00|13581.7|13575.7|13581.8|13575.8|13582.1|13576.1|13581.6|13575.6|74
1628801100000|2021-08-12 20:45:00|13581.9|13575.9|13581.6|13575.6|13582.4|13576.4|13581.5|13575.5|98
1628801400000|2021-08-12 20:50:00|13581.7|13575.7|13581.4|13575.4|13581.8|13575.8|13581.1|13575.1|90
1628801700000|2021-08-12 20:55:00|13580.9|13574.9|13581.4|13575.4|13582.4|13575.9|13575.7|13567.6|317
1628802000000|2021-08-12 21:00:00|13581.8|13575.8|13581.2|13574.3|13582.1|13576.1|13580.2|13573.9|32
1628802300000|2021-08-12 21:05:00|13580.8|13573.4|13586.6|13572.8|13587.1|13574.8|13580.8|13569.7|136
1628802600000|2021-08-12 21:10:00|13586.8|13572.2|13586.6|13576.6|13588.8|13577.4|13585.6|13571.1|149
1628802900000|2021-08-12 21:15:00|13586.8|13578.4|13585.5|13576|13587.8|13578.4|13585.3|13572.7|100
1628803200000|2021-08-12 21:20:00|13586.4|13574.6|13585.5|13576|13589.2|13578.3|13585.3|13571.6|76
1628803500000|2021-08-12 21:25:00|13586.4|13574.8|13587.2|13573|13589.1|13576|13585.3|13572.6|70
1628803800000|2021-08-12 21:30:00|13587.5|13573.3|13586.6|13573.8|13589.1|13577.3|13585.4|13572.6|157
1628804100000|2021-08-12 21:35:00|13586.9|13573.6|13587.2|13573.7|13587.8|13577.8|13585.4|13572.8|100
1628804400000|2021-08-12 21:40:00|13586.7|13574.7|13586.7|13574.3|13587.7|13575.9|13585.4|13572.9|90
1628804700000|2021-08-12 21:45:00|13586.3|13575.7|13588|13573.7|13588.4|13576.4|13585.3|13572.9|127
1628805000000|2021-08-12 21:50:00|13587.9|13575|13587|13575.1|13588.1|13576.5|13586.1|13573|133
1628805300000|2021-08-12 21:55:00|13587.1|13574.7|13586.8|13576.5|13588.1|13579.4|13585.8|13574.3|129
1628805600000|2021-08-12 22:00:00|13587.3|13576.2|13585.2|13578.1|13588.1|13579|13584.3|13575.5|158
1628805900000|2021-08-12 22:05:00|13584.2|13578.2|13584|13578|13585.7|13579.7|13583.2|13575.6|203
1628806200000|2021-08-12 22:10:00|13583.3|13577.3|13583.6|13577.6|13584.8|13578.8|13582.1|13576.1|156
1628806500000|2021-08-12 22:15:00|13583.7|13577.4|13584.4|13578.4|13585|13579|13583.1|13577.1|134
1628806800000|2021-08-12 22:20:00|13584.9|13578.9|13584.8|13578.8|13586.4|13579.7|13583.8|13577.8|87
1628807100000|2021-08-12 22:25:00|13585|13579|13584.5|13578.5|13586.3|13579.2|13583.6|13577.6|82
1628807400000|2021-08-12 22:30:00|13584|13578|13584.9|13578.9|13585.4|13579.1|13583.9|13577.9|93
1628807700000|2021-08-12 22:35:00|13585|13579|13583.9|13577.9|13586|13579.1|13583.7|13577.7|72
1628808000000|2021-08-12 22:40:00|13584.3|13578.3|13583.9|13577.9|13585.5|13578.9|13582.7|13576.7|99
1628808300000|2021-08-12 22:45:00|13584|13578|13581.9|13575.9|13584.6|13578.3|13581.6|13575.6|88
1628808600000|2021-08-12 22:50:00|13581.6|13575.6|13582.2|13576.2|13583.2|13576.4|13581.3|13575.3|94
1628808900000|2021-08-12 22:55:00|13581.8|13575.8|13581.8|13575.8|13583.9|13576.4|13581.3|13575.3|87
1628809200000|2021-08-12 23:00:00|13581.7|13575.7|13582|13576|13582.5|13576.5|13581.5|13575.5|87
1628809500000|2021-08-12 23:05:00|13582.2|13576.2|13582|13576|13582.2|13576.2|13581.6|13575.6|85
1628809800000|2021-08-12 23:10:00|13581.9|13575.9|13581.7|13575.7|13582.3|13576.3|13581.4|13575.4|82
1628810100000|2021-08-12 23:15:00|13581.6|13575.6|13580.2|13574.2|13581.9|13575.9|13580|13574|78
1628810400000|2021-08-12 23:20:00|13580|13574|13581.9|13575.9|13581.9|13575.9|13579.6|13573.6|83
1628810700000|2021-08-12 23:25:00|13581.8|13575.8|13579.9|13573.9|13581.8|13575.8|13579.8|13573.8|84
1628811000000|2021-08-12 23:30:00|13580|13574|13579.2|13573.2|13580.3|13574.3|13579|13573|84
1628811300000|2021-08-12 23:35:00|13579.3|13573.3|13580.5|13574.5|13580.8|13575|13577.7|13573.1|77
1628811600000|2021-08-12 23:40:00|13580.4|13574.4|13580.3|13574.3|13580.5|13576|13578.6|13574.1|67
1628811900000|2021-08-12 23:45:00|13580.2|13574.2|13581.1|13575.1|13581.1|13576.6|13578.8|13574.2|68
1628812200000|2021-08-12 23:50:00|13581|13575|13579.5|13576.5|13581.1|13576.6|13579.5|13574.9|37
1628812500000|2021-08-12 23:55:00|13579.6|13576.6|13580.8|13574.8|13580.9|13576.6|13578.6|13573.9|68
1628812800000|2021-08-13 00:00:00|13580.7|13574.7|13582.3|13579.3|13584.5|13580|13579.3|13574.7|149
1628813100000|2021-08-13 00:05:00|13584|13578|13583.1|13580.1|13585.8|13581.6|13582.6|13578|100
1628813400000|2021-08-13 00:10:00|13583|13580|13583.2|13580.2|13586.6|13583.6|13582.4|13578.2|193
1628813700000|2021-08-13 00:15:00|13583.3|13580.3|13585.3|13582.3|13587|13582.7|13582.2|13577.7|168
1628814000000|2021-08-13 00:20:00|13585.4|13582.4|13582.6|13579.6|13586.1|13583.1|13582.5|13579.5|88
1628814300000|2021-08-13 00:25:00|13582.4|13579.4|13583.4|13577.4|13583.9|13579.9|13581.3|13576.7|89
1628814600000|2021-08-13 00:30:00|13583.5|13577.5|13580.5|13577.5|13583.5|13579.2|13580.4|13575.9|95
1628814900000|2021-08-13 00:35:00|13580.4|13577.4|13582.7|13579.7|13583.5|13579.8|13580.4|13577.2|94
1628815200000|2021-08-13 00:40:00|13582.6|13579.6|13582.7|13579.7|13586.2|13581.7|13582.5|13578|103
1628815500000|2021-08-13 00:45:00|13582.6|13579.6|13583.8|13580.8|13585.4|13580.9|13582|13577.6|119
1628815800000|2021-08-13 00:50:00|13583.9|13580.9|13585.3|13582.3|13585.7|13582.5|13582.9|13578.5|102
1628816100000|2021-08-13 00:55:00|13585.4|13582.4|13581.2|13578.2|13585.6|13582.4|13581|13577.5|132
1628816400000|2021-08-13 01:00:00|13581.1|13578.1|13583|13580|13585.1|13580.6|13580.7|13577.7|142
1628816700000|2021-08-13 01:05:00|13582.9|13579.9|13585.9|13582.9|13585.9|13582.9|13582.7|13579.1|115
1628817000000|2021-08-13 01:10:00|13585.8|13582.8|13587.6|13581.6|13588.5|13584|13585.5|13581.2|124
1628817300000|2021-08-13 01:15:00|13586.3|13583.3|13583.7|13580.7|13587.9|13583.4|13583.5|13578.9|133
1628817600000|2021-08-13 01:20:00|13583.8|13580.8|13582.5|13579.5|13585.4|13581.3|13582.5|13578.9|137
1628817900000|2021-08-13 01:25:00|13582.2|13579.2|13582.8|13579.8|13585.6|13581.2|13581.9|13578|156
1628818200000|2021-08-13 01:30:00|13582.9|13579.9|13579.5|13576.5|13582.9|13579.9|13579.3|13574.3|275
1628818500000|2021-08-13 01:35:00|13579.6|13576.6|13580.7|13577.7|13582.8|13579.3|13579.6|13575.5|159
1628818800000|2021-08-13 01:40:00|13580.6|13577.6|13578.5|13575.5|13582|13577.6|13577.2|13574.2|154
1628819100000|2021-08-13 01:45:00|13578.4|13575.4|13579.8|13576.8|13581.5|13577.5|13577.3|13573|203
1628819400000|2021-08-13 01:50:00|13579.7|13576.7|13579.3|13576.3|13581.8|13577.8|13579.2|13574.6|180
1628819700000|2021-08-13 01:55:00|13580.7|13574.7|13579.4|13576.4|13581.4|13577.1|13578.6|13574.1|137
1628820000000|2021-08-13 02:00:00|13579.5|13576.5|13580.5|13577.5|13581.9|13577.7|13579.1|13575.4|93
1628820300000|2021-08-13 02:05:00|13580.4|13577.4|13580.2|13577.2|13580.7|13577.7|13579.8|13576.8|69
1628820600000|2021-08-13 02:10:00|13580.1|13577.1|13581.9|13578.9|13582.6|13579.6|13580|13576.5|119
1628820900000|2021-08-13 02:15:00|13581.8|13578.8|13580.2|13577.2|13584.9|13580.6|13580.1|13577.1|141
1628821200000|2021-08-13 02:20:00|13580.4|13577.4|13579.1|13576.1|13580.6|13577.6|13579|13576|68
1628821500000|2021-08-13 02:25:00|13579|13576|13581.4|13578.4|13581.6|13578.4|13578.9|13575.6|86
1628821800000|2021-08-13 02:30:00|13581.3|13578.3|13581|13578|13583.8|13579.3|13580.8|13576.5|132
1628822100000|2021-08-13 02:35:00|13581.1|13578.1|13581.9|13578.9|13582.3|13579.3|13580.9|13577.9|128
1628822400000|2021-08-13 02:40:00|13582|13579|13581.7|13578.7|13582.3|13579.3|13581.2|13578.2|137
1628822700000|2021-08-13 02:45:00|13581.8|13578.8|13581.9|13578.9|13583.8|13579.3|13581|13576.5|130
1628823000000|2021-08-13 02:50:00|13582.1|13579.1|13581.9|13578.9|13583.7|13579.3|13581.5|13577.3|114
1628823300000|2021-08-13 02:55:00|13582|13579|13582.5|13579.5|13583.2|13579.7|13581.6|13577.1|102
1628823600000|2021-08-13 03:00:00|13582.4|13579.4|13582.9|13579.9|13583.8|13580.8|13582|13579|142
1628823900000|2021-08-13 03:05:00|13583|13580|13584|13581|13585.5|13581.1|13582.8|13579.3|124
1628824200000|2021-08-13 03:10:00|13583.9|13580.9|13583.2|13580.2|13585.8|13581.6|13583.1|13579.8|79
1628824500000|2021-08-13 03:15:00|13583.3|13580.3|13585|13582|13586.7|13583.1|13583.2|13578.8|140
1628824800000|2021-08-13 03:20:00|13585.1|13582.1|13586|13583|13587.1|13584.1|13584.8|13581|106
1628825100000|2021-08-13 03:25:00|13586.1|13583.1|13586|13583|13587.7|13583.6|13585|13581.5|101
1628825400000|2021-08-13 03:30:00|13585.9|13582.9|13586.3|13583.3|13588.7|13584.4|13585.6|13582.4|132
1628825700000|2021-08-13 03:35:00|13586.2|13583.2|13587.9|13584.9|13587.9|13584.9|13586.2|13581.7|64
1628826000000|2021-08-13 03:40:00|13587.8|13584.8|13585.7|13582.7|13588|13584.9|13585.1|13581.8|149
1628826300000|2021-08-13 03:45:00|13585.6|13582.6|13584.1|13581.1|13587.5|13583|13583.8|13579.4|179
1628826600000|2021-08-13 03:50:00|13584|13581|13584.7|13581.7|13586.8|13582.8|13583.9|13580.2|116
1628826900000|2021-08-13 03:55:00|13584.8|13581.8|13586|13583|13587.2|13583.2|13584.7|13581.2|100
1628827200000|2021-08-13 04:00:00|13585.9|13582.9|13584.7|13581.7|13586.9|13583|13584.4|13580|91
1628827500000|2021-08-13 04:05:00|13584.9|13581.9|13584.8|13581.8|13584.9|13581.9|13583.8|13580.8|97
1628827800000|2021-08-13 04:10:00|13584.9|13581.9|13583.9|13580.9|13585.6|13581.9|13583.8|13579.6|87
1628828100000|2021-08-13 04:15:00|13583.8|13580.8|13583.9|13580.9|13584.1|13581.1|13583.8|13580.8|61
1628828400000|2021-08-13 04:20:00|13584|13581|13584|13581|13584.3|13581.3|13583.8|13580.8|57
1628828700000|2021-08-13 04:25:00|13583.9|13580.9|13583.4|13580.4|13584.2|13581.2|13583.2|13580.2|72
1628829000000|2021-08-13 04:30:00|13584|13581|13586|13583|13587.1|13583.4|13583.6|13580.6|107
1628829300000|2021-08-13 04:35:00|13585.9|13582.9|13586.4|13583.4|13586.5|13583.4|13584.4|13580.5|114
1628829600000|2021-08-13 04:40:00|13586.5|13583.5|13585.7|13582.7|13588.2|13583.9|13585.6|13581.4|99
1628829900000|2021-08-13 04:45:00|13585.8|13582.8|13586.5|13583.5|13587.9|13583.9|13585.7|13581.3|86
1628830200000|2021-08-13 04:50:00|13586.6|13583.6|13586.9|13583.9|13588.2|13584.2|13585.6|13581.7|131
1628830500000|2021-08-13 04:55:00|13587|13584|13588.1|13585.1|13589.7|13585.3|13586.6|13582.2|104
1628830800000|2021-08-13 05:00:00|13588.2|13585.2|13587.9|13584.9|13589.4|13585.2|13586.9|13582.9|114
1628831100000|2021-08-13 05:05:00|13588|13585|13589.2|13586.2|13590.8|13586.3|13587.8|13584.3|78
1628831400000|2021-08-13 05:10:00|13589.1|13586.1|13589.6|13586.6|13591.6|13587.3|13589.1|13585.6|96
1628831700000|2021-08-13 05:15:00|13589.7|13586.7|13589.2|13586.2|13590.7|13587.1|13589.1|13584.7|86
1628832000000|2021-08-13 05:20:00|13589.3|13586.3|13589.3|13586.3|13589.8|13586.8|13589|13586|78
1628832300000|2021-08-13 05:25:00|13589.2|13586.2|13589.8|13586.8|13590.7|13587.7|13588.9|13585.9|106
1628832600000|2021-08-13 05:30:00|13589.7|13586.7|13590.4|13587.4|13591.2|13587.4|13589.3|13585|137
1628832900000|2021-08-13 05:35:00|13590.3|13587.3|13590.3|13587.3|13592|13589|13590|13586|117
1628833200000|2021-08-13 05:40:00|13590.5|13587.5|13590.8|13587.8|13591.1|13588.1|13590.1|13587.1|131
1628833500000|2021-08-13 05:45:00|13590.9|13587.9|13590.6|13587.6|13592.4|13589.4|13590.4|13587.4|96
1628833800000|2021-08-13 05:50:00|13590.5|13587.5|13591.7|13588.7|13593.6|13589.2|13589.8|13585.1|96
1628834100000|2021-08-13 05:55:00|13591.8|13588.8|13592.3|13589.3|13594|13589.6|13591.8|13587.6|106
1628834400000|2021-08-13 06:00:00|13592.4|13589.4|13593|13590|13593.9|13590.9|13592|13589|164
1628834700000|2021-08-13 06:05:00|13592.9|13589.9|13593|13590|13594.7|13590.4|13592.1|13588.2|176
1628835000000|2021-08-13 06:10:00|13593.1|13590.1|13591.1|13588.1|13594.1|13590.1|13590.9|13586.8|160
1628835300000|2021-08-13 06:15:00|13591|13588|13590.6|13587.6|13593|13589.1|13589.7|13585.8|160
1628835600000|2021-08-13 06:20:00|13591|13588|13589.7|13586.7|13592|13588.2|13587.3|13583|196
1628835900000|2021-08-13 06:25:00|13589.8|13586.8|13591|13588|13592.4|13588.2|13589.3|13585.9|224
1628836200000|2021-08-13 06:30:00|13591.1|13588.1|13591|13588|13591.2|13588.2|13589.9|13586.9|209
1628836500000|2021-08-13 06:35:00|13590.9|13587.9|13590.1|13587.1|13591.6|13588.6|13590.1|13587.1|227
1628836800000|2021-08-13 06:40:00|13590.2|13587.2|13589.9|13586.9|13591|13588|13589.8|13586.8|164
1628837100000|2021-08-13 06:45:00|13589.8|13586.8|13590.9|13587.9|13592.2|13588.2|13589|13586|166
1628837400000|2021-08-13 06:50:00|13590.8|13587.8|13591.9|13588.9|13592.5|13589|13590.6|13586.4|222
1628837700000|2021-08-13 06:55:00|13591.8|13588.8|13594.2|13591.2|13594.5|13591.5|13591.6|13588.6|186
1628838000000|2021-08-13 07:00:00|13594.1|13591.1|13591.3|13588.3|13594.2|13591.2|13590.1|13586.9|281
1628838300000|2021-08-13 07:05:00|13591.2|13588.2|13592|13586|13592|13588.6|13588.5|13585.2|261
1628838600000|2021-08-13 07:10:00|13591.9|13585.9|13588.5|13585.5|13591.9|13587.4|13587.2|13583.2|237
1628838900000|2021-08-13 07:15:00|13588.4|13585.4|13590.8|13587.8|13592.3|13588.7|13588.4|13583.9|236
1628839200000|2021-08-13 07:20:00|13590.7|13587.7|13587.4|13584.4|13591.2|13587.9|13587.2|13582.9|280
1628839500000|2021-08-13 07:25:00|13587.5|13584.5|13589.2|13586.2|13589.3|13586.3|13585.9|13581.7|255
1628839800000|2021-08-13 07:30:00|13589.1|13586.1|13587.9|13584.9|13590|13586.8|13587.7|13583.6|226
1628840100000|2021-08-13 07:35:00|13587.8|13584.8|13587|13584|13589.9|13585.9|13585.5|13582.5|220
1628840400000|2021-08-13 07:40:00|13586.9|13583.9|13586.4|13583.4|13587.1|13584.1|13585.6|13582.6|229
1628840700000|2021-08-13 07:45:00|13586.3|13583.3|13585.8|13582.8|13586.3|13583.3|13584.1|13581.1|209
1628841000000|2021-08-13 07:50:00|13585.6|13582.6|13585.6|13582.6|13586.1|13583.1|13584|13581|206
1628841300000|2021-08-13 07:55:00|13585.5|13582.5|13586.3|13583.3|13587.9|13584.4|13585|13580.8|257
1628841600000|2021-08-13 08:00:00|13586.2|13583.2|13585.1|13582.1|13587.9|13583.5|13584.1|13579.6|175
1628841900000|2021-08-13 08:05:00|13585.2|13582.2|13585.1|13582.1|13585.8|13582.3|13583.7|13579.8|131
1628842200000|2021-08-13 08:10:00|13585|13582|13586.4|13583.4|13587.9|13583.5|13584|13579.6|176
1628842500000|2021-08-13 08:15:00|13586.7|13583.7|13588|13585|13589.4|13585.4|13586.4|13582.1|244
1628842800000|2021-08-13 08:20:00|13587.9|13584.9|13585.9|13582.9|13589.7|13585.3|13585.8|13582.8|170
1628843100000|2021-08-13 08:25:00|13585.8|13582.8|13587.3|13584.3|13587.5|13584.3|13585.6|13581.3|192
1628843400000|2021-08-13 08:30:00|13587.4|13584.4|13588.3|13585.3|13590.1|13585.8|13587.3|13584.1|167
1628843700000|2021-08-13 08:35:00|13588.1|13585.1|13587.1|13584.1|13588.4|13585.4|13586.9|13583.9|131
1628844000000|2021-08-13 08:40:00|13587|13584|13586.3|13583.3|13588|13584|13586|13582|174
1628844300000|2021-08-13 08:45:00|13586.2|13583.2|13584.4|13581.4|13586.2|13583.2|13584.2|13581.2|157
1628844600000|2021-08-13 08:50:00|13584.3|13581.3|13584.6|13581.6|13585.3|13582.3|13583.1|13580.1|156
1628844900000|2021-08-13 08:55:00|13584.5|13581.5|13582.4|13579.4|13585.8|13581.6|13582.3|13579.3|167
1628845200000|2021-08-13 09:00:00|13582.3|13579.3|13584.2|13581.2|13585.7|13582.2|13582.1|13578.8|180
1628845500000|2021-08-13 09:05:00|13584.3|13581.3|13583.2|13580.2|13587|13582.7|13583.2|13579.8|227
1628845800000|2021-08-13 09:10:00|13583.3|13580.3|13583.3|13580.3|13584.9|13581.5|13582.3|13578.5|191
1628846100000|2021-08-13 09:15:00|13583.2|13580.2|13582.8|13579.8|13584.5|13580.9|13582.5|13578.4|163
1628846400000|2021-08-13 09:20:00|13583|13580|13582.9|13579.9|13583.3|13580.3|13582.4|13579.4|117
1628846700000|2021-08-13 09:25:00|13583|13580|13582.3|13579.3|13584.6|13580.6|13582.1|13577.6|151
1628847000000|2021-08-13 09:30:00|13582.4|13579.4|13582.1|13579.1|13584.1|13580|13582|13577.5|162
1628847300000|2021-08-13 09:35:00|13582.3|13579.3|13582|13579|13583.8|13579.4|13581.7|13577.5|128
1628847600000|2021-08-13 09:40:00|13582.1|13579.1|13582.1|13579.1|13582.1|13579.1|13580.2|13577.2|123
1628847900000|2021-08-13 09:45:00|13582|13579|13582.2|13579.2|13582.5|13579.5|13581.4|13578.4|156
1628848200000|2021-08-13 09:50:00|13582.1|13579.1|13581.6|13578.6|13583.3|13579.3|13581.3|13577.3|203
1628848500000|2021-08-13 09:55:00|13581.9|13578.9|13584.6|13581.6|13585.8|13581.8|13581.8|13577.8|270
1628848800000|2021-08-13 10:00:00|13584.5|13581.5|13585|13582|13587.1|13583.2|13584.2|13579.7|274
1628849100000|2021-08-13 10:05:00|13584.9|13581.9|13583.9|13580.9|13586.7|13582.9|13583.7|13579.4|178
1628849400000|2021-08-13 10:10:00|13584|13581|13584.8|13581.8|13585.9|13582.1|13583.8|13579.5|157
1628849700000|2021-08-13 10:15:00|13584.7|13581.7|13581.7|13578.7|13585.8|13582.3|13581.6|13577.9|226
1628850000000|2021-08-13 10:20:00|13581.6|13578.6|13580.3|13577.3|13581.8|13578.8|13580.1|13575.5|86
1628850300000|2021-08-13 10:25:00|13580.2|13577.2|13582.3|13576.3|13582.3|13578|13579.2|13575.2|103
1628850600000|2021-08-13 10:30:00|13580.6|13577.6|13579.7|13576.7|13581.5|13577.6|13579.3|13575.5|89
1628850900000|2021-08-13 10:35:00|13579.6|13576.6|13581.1|13575.1|13581.7|13576.9|13579|13574.7|105
1628851200000|2021-08-13 10:40:00|13581.2|13575.2|13581.6|13578.6|13583.5|13579.1|13579.2|13574.7|162
1628851500000|2021-08-13 10:45:00|13581.4|13578.4|13583.4|13577.4|13583.9|13579.6|13581.1|13577.2|169
1628851800000|2021-08-13 10:50:00|13583.5|13577.5|13583.6|13580.6|13584.7|13580.6|13581.9|13577.4|146
1628852100000|2021-08-13 10:55:00|13583.7|13580.7|13583.1|13580.1|13585.6|13581|13582.9|13579.4|123
1628852400000|2021-08-13 11:00:00|13583|13580|13583.2|13580.2|13584.6|13580.5|13582.1|13578.6|170
1628852700000|2021-08-13 11:05:00|13583.3|13580.3|13584.8|13581.8|13585.7|13582|13582.6|13579.6|155
1628853000000|2021-08-13 11:10:00|13584.9|13581.9|13585|13582|13585.2|13582.2|13584|13581|158
1628853300000|2021-08-13 11:15:00|13585.1|13582.1|13584|13581|13585.3|13582.3|13582.8|13578.2|170
1628853600000|2021-08-13 11:20:00|13583.9|13580.9|13584|13581|13584.2|13581.2|13582.8|13579.8|154
1628853900000|2021-08-13 11:25:00|13583.9|13580.9|13581.5|13578.5|13584.2|13581.2|13581.1|13578.1|241
1628854200000|2021-08-13 11:30:00|13581.4|13578.4|13577.4|13574.4|13582.5|13578.5|13577|13574|179
1628854500000|2021-08-13 11:35:00|13577.5|13574.5|13575.7|13572.7|13578|13575|13575.7|13572.7|127
1628854800000|2021-08-13 11:40:00|13575.8|13572.8|13575.5|13572.5|13576.2|13573.2|13575.4|13572.4|127
1628855100000|2021-08-13 11:45:00|13575.6|13572.6|13576.3|13573.3|13578.6|13574.4|13575.3|13571|157
1628855400000|2021-08-13 11:50:00|13576.4|13573.4|13575.9|13572.9|13578|13573.6|13575.5|13570.8|163
1628855700000|2021-08-13 11:55:00|13575.8|13572.8|13576|13573|13577.9|13573.4|13573.6|13569.3|246
1628856000000|2021-08-13 12:00:00|13575.9|13572.9|13573.4|13570.4|13577.2|13572.9|13572.3|13568.4|214
1628856300000|2021-08-13 12:05:00|13573.3|13570.3|13573.4|13570.4|13575.6|13571.3|13572.1|13568.1|233
1628856600000|2021-08-13 12:10:00|13573.3|13570.3|13573.6|13570.6|13575.4|13571.2|13572.6|13569|210
1628856900000|2021-08-13 12:15:00|13573.5|13570.5|13575.9|13572.9|13576.7|13573.3|13573.5|13569.1|243
1628857200000|2021-08-13 12:20:00|13575.8|13572.8|13573.8|13570.8|13576.4|13573|13573.4|13569.3|212
1628857500000|2021-08-13 12:25:00|13573.7|13570.7|13573.5|13570.5|13575.8|13571|13573.1|13568.6|140
1628857800000|2021-08-13 12:30:00|13573.6|13570.6|13571.1|13568.1|13575.3|13570.7|13570.7|13567.6|212
1628858100000|2021-08-13 12:35:00|13571.2|13568.2|13569|13566|13571.2|13568.2|13567.2|13564|192
1628858400000|2021-08-13 12:40:00|13569.2|13566.2|13570.3|13567.3|13572.2|13568.5|13567.5|13563|232
1628858700000|2021-08-13 12:45:00|13570.4|13567.4|13571.4|13568.4|13573.3|13568.8|13569.6|13566.6|229
1628859000000|2021-08-13 12:50:00|13571.5|13568.5|13570.9|13567.9|13572.9|13569.9|13570.9|13567.9|185
1628859300000|2021-08-13 12:55:00|13570.8|13567.8|13571.1|13568.1|13572.8|13569.1|13570.1|13565.7|266
1628859600000|2021-08-13 13:00:00|13571|13568|13570.1|13567.1|13572.6|13568.5|13569.8|13565.3|254
1628859900000|2021-08-13 13:05:00|13570|13567|13572|13569|13573|13569.3|13567.6|13563.6|304
1628860200000|2021-08-13 13:10:00|13571.8|13568.8|13570.5|13567.5|13573.4|13569.2|13569.7|13565.9|201
1628860500000|2021-08-13 13:15:00|13570.4|13567.4|13567.4|13564.4|13571.1|13567.9|13566.9|13562.9|243
1628860800000|2021-08-13 13:20:00|13567.6|13564.6|13567.1|13564.1|13568.4|13564.6|13566.6|13562.3|130
1628861100000|2021-08-13 13:25:00|13567.2|13564.2|13567.2|13564.2|13568.7|13564.3|13566.2|13562.4|166
1628861400000|2021-08-13 13:30:00|13567.3|13564.3|13569.8|13566.8|13571.1|13566.8|13566|13561.6|322
1628861700000|2021-08-13 13:35:00|13569.7|13566.7|13570.7|13567.7|13573.1|13568.7|13568|13563.8|290
1628862000000|2021-08-13 13:40:00|13570.8|13567.8|13569.7|13566.7|13572.7|13568.5|13569.1|13565.2|231
1628862300000|2021-08-13 13:45:00|13569.6|13566.6|13570.7|13567.7|13571.8|13568|13568.3|13565.1|204
1628862600000|2021-08-13 13:50:00|13570.8|13567.8|13572.1|13569.1|13573.4|13569.1|13570.1|13566.2|184
1628862900000|2021-08-13 13:55:00|13572.2|13569.2|13574.4|13568.4|13574.8|13570.4|13571.1|13568.1|152
1628863200000|2021-08-13 14:00:00|13574.3|13568.3|13569.8|13566.8|13574.4|13569.6|13567.5|13564.5|255
1628863500000|2021-08-13 14:05:00|13569.4|13566.4|13565.6|13559.6|13569.4|13566.4|13564|13559.6|347
1628863800000|2021-08-13 14:10:00|13564.1|13561.1|13561.4|13558.4|13564.9|13561.1|13560.5|13556.1|350
1628864100000|2021-08-13 14:15:00|13561.5|13558.5|13558.2|13555.2|13561.9|13558.5|13556.3|13552|334
1628864400000|2021-08-13 14:20:00|13558.1|13555.1|13559.4|13556.4|13559.5|13556.5|13556.1|13553.1|285
1628864700000|2021-08-13 14:25:00|13559.5|13556.5|13562.9|13559.9|13564.8|13561|13559|13554.7|339
1628865000000|2021-08-13 14:30:00|13563|13560|13560.8|13557.8|13564.2|13560|13560.7|13556.2|296
1628865300000|2021-08-13 14:35:00|13560.9|13557.9|13558.6|13555.6|13560.9|13557.9|13557.7|13554.5|223
1628865600000|2021-08-13 14:40:00|13560.4|13554.4|13558.2|13555.2|13560.7|13556.5|13558|13553.4|271
1628865900000|2021-08-13 14:45:00|13558.1|13555.1|13560|13557|13562.9|13558.5|13557.5|13553.2|203
1628866200000|2021-08-13 14:50:00|13559.9|13556.9|13557.7|13554.7|13561.4|13557.4|13557.4|13554.4|141
1628866500000|2021-08-13 14:55:00|13557.6|13554.6|13557.2|13554.2|13559.6|13555.9|13555.3|13551.6|222
1628866800000|2021-08-13 15:00:00|13557.1|13554.1|13554|13551|13557.2|13554.2|13553.3|13549.1|272
1628867100000|2021-08-13 15:05:00|13553.9|13550.9|13553.8|13550.8|13556.7|13552.2|13553|13548.7|229
1628867400000|2021-08-13 15:10:00|13553.7|13550.7|13553.2|13550.2|13554.8|13550.8|13551.2|13546.8|194
1628867700000|2021-08-13 15:15:00|13553.1|13550.1|13553|13550|13554.7|13550.4|13551.9|13548.2|174
1628868000000|2021-08-13 15:20:00|13553.1|13550.1|13551.1|13548.1|13553.3|13550.3|13551|13548|192
1628868300000|2021-08-13 15:25:00|13551.2|13548.2|13554.1|13548.1|13554.5|13550.5|13551.2|13547.8|128
1628868600000|2021-08-13 15:30:00|13552.7|13549.7|13552.9|13549.9|13553.8|13550.8|13552|13547.8|144
1628868900000|2021-08-13 15:35:00|13552.8|13549.8|13554.5|13551.5|13554.9|13551.5|13552.8|13548.7|189
1628869200000|2021-08-13 15:40:00|13554.4|13551.4|13553.2|13550.2|13554.6|13551.6|13552.9|13549.9|188
1628869500000|2021-08-13 15:45:00|13553.1|13550.1|13553.7|13550.7|13556.2|13552.7|13552.4|13548.1|230
1628869800000|2021-08-13 15:50:00|13553.6|13550.6|13553.2|13550.2|13555.1|13550.7|13552.9|13548.5|175
1628870100000|2021-08-13 15:55:00|13553.3|13550.3|13552.4|13549.4|13554.2|13550.3|13551.9|13547.6|188
1628870400000|2021-08-13 16:00:00|13552.2|13549.2|13551.7|13548.7|13554.1|13549.6|13551.1|13546.7|239
1628870700000|2021-08-13 16:05:00|13551.8|13548.8|13550.7|13547.7|13553.2|13549.2|13549.3|13545.5|221
1628871000000|2021-08-13 16:10:00|13550.6|13547.6|13549.6|13546.6|13551|13547.6|13548.9|13544.8|245
1628871300000|2021-08-13 16:15:00|13549.5|13546.5|13549.9|13546.9|13550.9|13547|13549.1|13544.8|178
1628871600000|2021-08-13 16:20:00|13550|13547|13548.8|13545.8|13551|13547.1|13548.7|13544.6|163
1628871900000|2021-08-13 16:25:00|13548.7|13545.7|13548.7|13545.7|13550|13545.8|13547.9|13543.6|116
1628872200000|2021-08-13 16:30:00|13548.6|13545.6|13547.9|13541.9|13549.7|13545.6|13545.7|13541.4|143
1628872500000|2021-08-13 16:35:00|13547.8|13541.8|13548.3|13545.3|13550|13545.6|13544.9|13541.2|215
1628872800000|2021-08-13 16:40:00|13548.4|13545.4|13548.4|13545.4|13550.1|13545.8|13547.7|13543.6|182
1628873100000|2021-08-13 16:45:00|13548.5|13545.5|13549.6|13546.6|13551|13546.6|13547.9|13543.7|159
1628873400000|2021-08-13 16:50:00|13549.5|13546.5|13550.2|13547.2|13551.6|13547.2|13549.4|13544.8|171
1628873700000|2021-08-13 16:55:00|13550.3|13547.3|13549.9|13546.9|13551.3|13547.3|13548.9|13544.8|174
1628874000000|2021-08-13 17:00:00|13549.8|13546.8|13550|13547|13552.1|13547.6|13549.6|13545.5|148
1628874300000|2021-08-13 17:05:00|13550.1|13547.1|13550.8|13547.8|13552.3|13547.8|13549.9|13545.6|127
1628874600000|2021-08-13 17:10:00|13550.7|13547.7|13550.1|13547.1|13551.6|13547.8|13549.9|13545.5|110
1628874900000|2021-08-13 17:15:00|13550.2|13547.2|13550.1|13547.1|13551.3|13547.2|13549.1|13544.6|123
1628875200000|2021-08-13 17:20:00|13550.2|13547.2|13550.9|13547.9|13552|13548.6|13550|13546|123
1628875500000|2021-08-13 17:25:00|13551|13548|13553.5|13547.5|13553.5|13549|13550.5|13546|185
1628875800000|2021-08-13 17:30:00|13553.4|13547.4|13553.5|13547.5|13553.7|13549.7|13551.9|13547.4|138
1628876100000|2021-08-13 17:35:00|13553.4|13547.4|13552.5|13549.5|13554.2|13549.9|13552|13547.2|137
1628876400000|2021-08-13 17:40:00|13552.6|13549.6|13551.4|13548.4|13554.1|13549.7|13550.9|13546.6|141
1628876700000|2021-08-13 17:45:00|13551.5|13548.5|13551.5|13548.5|13553.1|13548.9|13550.9|13547.1|116
1628877000000|2021-08-13 17:50:00|13551.6|13548.6|13550.9|13547.9|13551.7|13548.7|13550.3|13547.3|120
1628877300000|2021-08-13 17:55:00|13551|13548|13552.3|13549.3|13554.2|13549.5|13551|13547|146
1628877600000|2021-08-13 18:00:00|13552.4|13549.4|13552.5|13549.5|13554.2|13549.7|13551.6|13547.3|150
1628877900000|2021-08-13 18:05:00|13552.4|13549.4|13552.2|13549.2|13552.7|13549.7|13552.2|13549.2|79
1628878200000|2021-08-13 18:10:00|13552.3|13549.3|13550.8|13547.8|13552.7|13549.4|13550.6|13546.5|200
1628878500000|2021-08-13 18:15:00|13550.7|13547.7|13552.2|13549.2|13552.2|13549.2|13550.7|13547.7|129
1628878800000|2021-08-13 18:20:00|13552.1|13549.1|13553.2|13550.2|13554.7|13550.6|13551.5|13548.3|136
1628879100000|2021-08-13 18:25:00|13553.3|13550.3|13553.6|13550.6|13555.2|13551|13553.1|13548.9|99
1628879400000|2021-08-13 18:30:00|13553.5|13550.5|13553.6|13550.6|13555.2|13550.9|13553.4|13549.1|165
1628879700000|2021-08-13 18:35:00|13553.7|13550.7|13552.4|13549.4|13554.5|13550.7|13551.9|13548|164
1628880000000|2021-08-13 18:40:00|13552.5|13549.5|13553.2|13550.2|13554.8|13550.4|13552|13548|130
1628880300000|2021-08-13 18:45:00|13553.4|13550.4|13553.1|13550.1|13555.2|13551.3|13552.9|13548.7|84
1628880600000|2021-08-13 18:50:00|13553.2|13550.2|13553.9|13550.9|13556.3|13552.1|13553.1|13548.8|123
1628880900000|2021-08-13 18:55:00|13553.8|13550.8|13550.8|13547.8|13555.4|13551|13550.8|13546.5|150
1628881200000|2021-08-13 19:00:00|13550.9|13547.9|13553.9|13547.9|13554.1|13549.6|13550.8|13546.3|160
1628881500000|2021-08-13 19:05:00|13553.8|13547.8|13551.6|13548.6|13553.8|13549.3|13551.5|13546.9|84
1628881800000|2021-08-13 19:10:00|13551.5|13548.5|13552.1|13546.1|13553.2|13548.7|13550.7|13546.1|96
1628882100000|2021-08-13 19:15:00|13552.2|13546.2|13551.7|13545.7|13552.3|13547.9|13550.6|13545.7|105
1628882400000|2021-08-13 19:20:00|13551.8|13545.8|13551.4|13545.4|13551.8|13547.3|13549.9|13545.1|62
1628882700000|2021-08-13 19:25:00|13549.9|13546.9|13551.9|13545.9|13552.1|13547.5|13549.6|13544.8|129
1628883000000|2021-08-13 19:30:00|13551.8|13545.8|13551.7|13545.7|13552.5|13547.2|13550.2|13545.6|124
1628883300000|2021-08-13 19:35:00|13551.6|13545.6|13549.6|13546.6|13551.8|13547.3|13549.4|13544.9|121
1628883600000|2021-08-13 19:40:00|13551|13545|13551.4|13545.4|13551.6|13546.7|13549.6|13544.9|104
1628883900000|2021-08-13 19:45:00|13551.3|13545.3|13551|13545|13551.5|13546.6|13549.3|13544.1|123
1628884200000|2021-08-13 19:50:00|13550.8|13544.8|13550.9|13544.9|13551.6|13546.8|13549.7|13544.6|159
1628884500000|2021-08-13 19:55:00|13551.1|13545.1|13553.5|13547.5|13554.1|13548.1|13549.9|13545|193
1628884800000|2021-08-13 20:00:00|13553.8|13547.8|13550.9|13544.9|13554.1|13548.1|13550.6|13544.6|126
1628885100000|2021-08-13 20:05:00|13551|13545|13555.6|13549.6|13557|13551|13550.9|13544.9|141
1628885400000|2021-08-13 20:10:00|13556.5|13550.5|13555|13549|13556.7|13550.7|13554|13548|137
1628885700000|2021-08-13 20:15:00|13555.1|13549.1|13555.2|13549.2|13555.7|13549.7|13554.8|13548.8|163
1628886000000|2021-08-13 20:20:00|13555.4|13549.4|13555.5|13549.5|13555.9|13549.9|13554.9|13548.9|111
1628886300000|2021-08-13 20:25:00|13555.6|13549.6|13555.2|13549.2|13556.1|13550.1|13554.6|13548.6|108
1628886600000|2021-08-13 20:30:00|13555.1|13549.1|13555|13549|13555.5|13549.5|13554.8|13548.8|85
1628886900000|2021-08-13 20:35:00|13554.9|13548.9|13552|13546|13555.7|13549.7|13551.2|13545.2|136
1628887200000|2021-08-13 20:40:00|13551.8|13545.8|13552.1|13546.1|13552.8|13546.8|13551.7|13545.7|57
1628887500000|2021-08-13 20:45:00|13551.9|13545.9|13552.2|13546.2|13552.3|13546.3|13551.7|13545.7|65
1628887800000|2021-08-13 20:50:00|13552.3|13546.3|13551.4|13545.4|13556.2|13546.8|13551|13541|92
1628888100000|2021-08-13 20:55:00|13549.2|13543.2|13549.4|13543.4|13554.3|13544.8|13548.1|13538.4|144
1629057600000|2021-08-15 20:00:00|13552.5|13532.5|13545.2|13524.2|13553|13532.5|13545.2|13524.2|3
1629057900000|2021-08-15 20:05:00|13553|13532|13553|13532|13553.9|13532.9|13545.2|13524.2|5
1629058200000|2021-08-15 20:10:00|13555.2|13534.2|13555.2|13534.2|13555.2|13534.2|13555.2|13534.2|1
1629058500000|2021-08-15 20:15:00|13553|13532|13553|13532|13553|13532|13553|13532|1
1629058800000|2021-08-15 20:20:00|13545.2|13524.2|13545.2|13524.2|13545.2|13524.2|13545.2|13524.2|1
1629059100000|2021-08-15 20:25:00|13553|13532|13553|13532|13553|13532|13553|13532|1
1629059700000|2021-08-15 20:35:00|13555|13534|13553|13532|13555|13534|13553|13532|4
1629060000000|2021-08-15 20:40:00|13545.2|13524.2|13553|13532|13553|13532|13545.2|13524.2|2
1629060600000|2021-08-15 20:50:00|13551.2|13530.2|13553|13532|13553|13532|13551.2|13530.2|2
1629060900000|2021-08-15 20:55:00|13547.1|13526.1|13553.3|13532.3|13553.3|13532.3|13545.2|13524.2|9
1629061200000|2021-08-15 21:00:00|13559.1|13539.9|13554.3|13541.2|13562.3|13544.5|13550.1|13529.1|45
1629061500000|2021-08-15 21:05:00|13556.9|13539.5|13550.2|13529.2|13562.1|13546.1|13549.9|13528.9|23
1629061800000|2021-08-15 21:10:00|13554.8|13533.8|13556.8|13535.8|13559.3|13546.1|13550|13529|69
1629062100000|2021-08-15 21:15:00|13555.3|13534.9|13557.5|13536.5|13557.6|13536.6|13551.6|13530.6|45
1629062400000|2021-08-15 21:20:00|13553.1|13532.1|13556.5|13535.5|13557.6|13536.6|13553.1|13532.1|58
1629062700000|2021-08-15 21:25:00|13556.4|13535.4|13553.8|13537.4|13557.3|13537.4|13552.6|13531.6|64
1629063000000|2021-08-15 21:30:00|13553.3|13534.7|13556|13535|13558|13537.1|13551.6|13530.6|88
1629063300000|2021-08-15 21:35:00|13556.9|13535.9|13556|13535|13558.9|13537.9|13551.6|13530.6|86
1629063600000|2021-08-15 21:40:00|13556.8|13535.8|13557.5|13537|13558.7|13538.3|13553|13532|94
1629063900000|2021-08-15 21:45:00|13554|13533.5|13557|13536|13558.6|13538|13551.6|13530.6|92
1629064200000|2021-08-15 21:50:00|13557.1|13536.1|13557.5|13536.5|13558.9|13538|13551.6|13530.6|82
1629064500000|2021-08-15 21:55:00|13558.8|13537.8|13555.1|13539.1|13558.8|13539.1|13554|13533.5|184
1629064800000|2021-08-15 22:00:00|13555.2|13539.2|13552|13538.7|13556.2|13540.2|13551.4|13536.4|284
1629065100000|2021-08-15 22:05:00|13552.4|13539.1|13549.3|13542.3|13554|13542.4|13549|13537.9|171
1629065400000|2021-08-15 22:10:00|13551.7|13540.1|13552.4|13538.5|13554.3|13541.9|13548.8|13535.2|127
1629065700000|2021-08-15 22:15:00|13552|13536|13553.5|13538.5|13554.6|13540.4|13549.8|13536|139
1629066000000|2021-08-15 22:20:00|13552.4|13539|13550.7|13538.4|13555.1|13540.2|13549.7|13536.4|126
1629066300000|2021-08-15 22:25:00|13549.9|13538.5|13552.4|13540.4|13554.4|13540.7|13549.5|13536.9|262
1629066600000|2021-08-15 22:30:00|13554.1|13539.6|13551.9|13541.9|13555|13544|13550.8|13539.1|174
1629066900000|2021-08-15 22:35:00|13551.7|13542.2|13552|13541.9|13554.7|13544|13550.1|13539.5|115
1629067200000|2021-08-15 22:40:00|13552.8|13541.5|13551.5|13542.7|13554.1|13543.9|13550.3|13539.7|125
1629067500000|2021-08-15 22:45:00|13552.8|13541.3|13550.9|13543.2|13554.1|13544.1|13550.4|13540|189
1629067800000|2021-08-15 22:50:00|13551.3|13542.8|13550.1|13544.1|13552.8|13544.4|13549.7|13540.9|133
1629068100000|2021-08-15 22:55:00|13550.7|13543.4|13551.2|13545.2|13551.9|13545.3|13549.9|13542.5|121
1629068400000|2021-08-15 23:00:00|13550.9|13544.9|13550.9|13544.9|13551.6|13545.6|13550.5|13544.5|130
1629068700000|2021-08-15 23:05:00|13550.6|13544.6|13549.7|13543.7|13551.5|13545.5|13549.7|13543.7|120
1629069000000|2021-08-15 23:10:00|13549.6|13543.6|13550.5|13544.5|13551.1|13545.1|13549.6|13543.6|89
1629069300000|2021-08-15 23:15:00|13551|13545|13551.2|13545.2|13551.7|13545.7|13550.3|13544.3|139
1629069600000|2021-08-15 23:20:00|13551.6|13545.6|13552.1|13546.1|13552.4|13546.4|13551.2|13545.2|113
1629069900000|2021-08-15 23:25:00|13551.9|13545.9|13552.8|13546.8|13553.3|13547.3|13551.9|13545.9|115
1629070200000|2021-08-15 23:30:00|13552.9|13546.9|13552.8|13546.8|13554.5|13548.5|13552.6|13546.6|124
1629070500000|2021-08-15 23:35:00|13552.7|13546.7|13553.6|13547.6|13554|13548|13552.5|13546.5|111
1629070800000|2021-08-15 23:40:00|13553.5|13547.5|13553.5|13547.5|13553.7|13549|13551.7|13546.4|160
1629071100000|2021-08-15 23:45:00|13553.4|13547.4|13553.9|13547.9|13554.4|13549|13551.9|13547.2|121
1629071400000|2021-08-15 23:50:00|13553.8|13547.8|13554.3|13548.3|13554.8|13549.6|13552.4|13546.5|146
1629071700000|2021-08-15 23:55:00|13554.2|13548.2|13553.1|13547.1|13554.6|13549.8|13552.7|13546.8|122
1629072000000|2021-08-16 00:00:00|13553.2|13547.2|13549.6|13546.6|13553.2|13548.4|13549.4|13544.8|154
1629072300000|2021-08-16 00:05:00|13549.7|13546.7|13554|13548|13554.3|13550|13549.7|13545.7|157
1629072600000|2021-08-16 00:10:00|13553.9|13547.9|13553.5|13550.5|13555.6|13551.3|13551.6|13546.9|159
1629072900000|2021-08-16 00:15:00|13553.4|13550.4|13553.7|13550.7|13556.8|13552.2|13553.2|13548.6|262
1629073200000|2021-08-16 00:20:00|13553.8|13550.8|13554.2|13551.2|13556.4|13551.9|13553.8|13549.8|102
1629073500000|2021-08-16 00:25:00|13554.3|13551.3|13555.2|13552.2|13557.4|13553.2|13554.3|13550.9|130
1629073800000|2021-08-16 00:30:00|13555.3|13552.3|13556.1|13553.1|13558|13553.4|13555.1|13551.3|145
1629074100000|2021-08-16 00:35:00|13556.2|13553.2|13555.4|13552.4|13558.3|13553.8|13555.3|13550.9|93
1629074400000|2021-08-16 00:40:00|13555.5|13552.5|13553.7|13550.7|13556.8|13552.5|13553.4|13549.1|96
1629074700000|2021-08-16 00:45:00|13553.6|13550.6|13553.3|13550.3|13555|13550.8|13552.9|13548.4|82
1629075000000|2021-08-16 00:50:00|13553.5|13550.5|13554.7|13551.7|13556.2|13552.2|13553.3|13549|110
1629075300000|2021-08-16 00:55:00|13554.8|13551.8|13554|13551|13556.2|13551.8|13553.8|13549.4|104
1629075600000|2021-08-16 01:00:00|13553.9|13550.9|13554.7|13551.7|13555.6|13551.8|13553.1|13549.1|153
1629075900000|2021-08-16 01:05:00|13554.6|13551.6|13556.4|13553.4|13557|13553.5|13554.2|13551|150
1629076200000|2021-08-16 01:10:00|13556.2|13553.2|13557.5|13551.5|13557.9|13553.6|13555.7|13551.4|82
1629076500000|2021-08-16 01:15:00|13557.4|13551.4|13554.3|13551.3|13557.4|13553.1|13553.2|13548.9|135
1629076800000|2021-08-16 01:20:00|13554.4|13551.4|13551.9|13548.9|13554.9|13551.5|13550.5|13547|196
1629077100000|2021-08-16 01:25:00|13551.7|13548.7|13553.1|13547.1|13553.3|13549.2|13551.7|13546.9|109
1629077400000|2021-08-16 01:30:00|13553.2|13547.2|13551.6|13548.6|13553.5|13548.9|13551|13547.2|132
1629077700000|2021-08-16 01:35:00|13551.5|13548.5|13552.1|13549.1|13552.3|13549.3|13550.7|13547.7|105
1629078000000|2021-08-16 01:40:00|13552|13549|13552.7|13549.7|13552.8|13549.8|13549.8|13546.8|119
1629078300000|2021-08-16 01:45:00|13553.1|13550.1|13552.4|13549.4|13553.7|13550.7|13552.2|13549.2|120
1629078600000|2021-08-16 01:50:00|13552.5|13549.5|13555.2|13552.2|13555.9|13552.9|13552|13547.9|138
1629078900000|2021-08-16 01:55:00|13555.3|13552.3|13560.4|13554.4|13560.6|13556.3|13555.1|13551.1|184
1629079200000|2021-08-16 02:00:00|13560.1|13554.1|13558.6|13555.6|13561.6|13557|13557.5|13553.7|217
1629079500000|2021-08-16 02:05:00|13558.5|13555.5|13561.1|13558.1|13561.2|13558.2|13558.2|13553.9|130
1629079800000|2021-08-16 02:10:00|13561.2|13558.2|13560.2|13557.2|13561.8|13558.8|13560.2|13557.2|171
1629080100000|2021-08-16 02:15:00|13560.3|13557.3|13559.6|13556.6|13560.5|13557.5|13558.7|13555.7|156
1629080400000|2021-08-16 02:20:00|13559.7|13556.7|13560|13557|13561.7|13557.3|13558.8|13555.7|123
1629080700000|2021-08-16 02:25:00|13559.9|13556.9|13560.5|13557.5|13560.6|13557.6|13559.1|13556.1|121
1629081000000|2021-08-16 02:30:00|13560.4|13557.4|13560.4|13557.4|13562|13557.7|13560|13556|136
1629081300000|2021-08-16 02:35:00|13560.5|13557.5|13560.5|13557.5|13561.5|13557.9|13559.9|13555.4|103
1629081600000|2021-08-16 02:40:00|13560.2|13557.2|13562.6|13556.6|13562.6|13558.2|13560.1|13556.6|103
1629081900000|2021-08-16 02:45:00|13562.7|13556.7|13560.5|13557.5|13562.7|13558.5|13559.6|13556.6|124
1629082200000|2021-08-16 02:50:00|13560.3|13557.3|13560.2|13557.2|13561|13558|13559.9|13556.9|76
1629082500000|2021-08-16 02:55:00|13560.1|13557.1|13562.3|13559.3|13563.5|13560.5|13560|13557|146
1629082800000|2021-08-16 03:00:00|13562.2|13559.2|13563.3|13560.3|13565.3|13561.1|13562.2|13558.7|123
1629083100000|2021-08-16 03:05:00|13563.4|13560.4|13566.2|13563.2|13567.9|13563.8|13563.4|13560.4|135
1629083400000|2021-08-16 03:10:00|13566.1|13563.1|13566|13563|13567.8|13563.5|13565.7|13561.4|90
1629083700000|2021-08-16 03:15:00|13565.9|13562.9|13565.8|13562.8|13567.7|13564.7|13565.7|13562.7|121
1629084000000|2021-08-16 03:20:00|13565.9|13562.9|13564.4|13561.4|13566.2|13563.2|13563.6|13560.6|119
1629084300000|2021-08-16 03:25:00|13564.3|13561.3|13564.4|13561.4|13564.6|13561.6|13563.3|13560.3|120
1629084600000|2021-08-16 03:30:00|13564.3|13561.3|13565.1|13562.1|13565.7|13562.1|13563.6|13559.5|107
1629084900000|2021-08-16 03:35:00|13565.2|13562.2|13565.4|13562.4|13566|13563|13564.8|13561.8|79
1629085200000|2021-08-16 03:40:00|13565.3|13562.3|13565.4|13562.4|13565.6|13562.6|13565.1|13562.1|66
1629085500000|2021-08-16 03:45:00|13565.3|13562.3|13561.8|13558.8|13565.5|13562.5|13561.8|13558.3|129
1629085800000|2021-08-16 03:50:00|13561.9|13558.9|13563.1|13560.1|13563.3|13560.3|13561.9|13558.9|77
1629086100000|2021-08-16 03:55:00|13562.9|13559.9|13562.7|13559.7|13564.2|13560.5|13562.4|13558.1|85
1629086400000|2021-08-16 04:00:00|13562.8|13559.8|13561.5|13558.5|13564.2|13560|13561.3|13556.8|85
1629086700000|2021-08-16 04:05:00|13561.6|13558.6|13562.2|13559.2|13563.5|13559.3|13561.6|13557.5|71
1629087000000|2021-08-16 04:10:00|13562.1|13559.1|13562|13559|13562.2|13559.2|13561.7|13558.7|37
1629087300000|2021-08-16 04:15:00|13561.9|13558.9|13560.7|13557.7|13562|13559|13560.3|13557.3|83
1629087600000|2021-08-16 04:20:00|13560.8|13557.8|13560.6|13557.6|13560.9|13557.9|13560.5|13557.5|67
1629087900000|2021-08-16 04:25:00|13560.7|13557.7|13560.8|13557.8|13560.9|13557.9|13560.3|13557.3|70
1629088200000|2021-08-16 04:30:00|13560.9|13557.9|13560.3|13557.3|13560.9|13557.9|13560.3|13557.3|97
1629088500000|2021-08-16 04:35:00|13560.2|13557.2|13559|13556|13561.5|13557.2|13558.9|13555.5|63
1629088800000|2021-08-16 04:40:00|13558.8|13555.8|13559.2|13556.2|13559.2|13556.2|13558.1|13555.1|92
1629089100000|2021-08-16 04:45:00|13559|13556|13558.4|13555.4|13559.2|13556.2|13558.2|13555.2|50
1629089400000|2021-08-16 04:50:00|13558.6|13555.6|13558.3|13555.3|13558.7|13555.7|13557.8|13554.8|72
1629089700000|2021-08-16 04:55:00|13558.4|13555.4|13556.9|13553.9|13559.5|13555.4|13556.7|13552.4|87
1629090000000|2021-08-16 05:00:00|13557|13554|13559|13556|13560.5|13556.2|13557|13554|116
1629090300000|2021-08-16 05:05:00|13559.1|13556.1|13560.4|13557.4|13561.8|13557.5|13558.7|13555.5|78
1629090600000|2021-08-16 05:10:00|13560.3|13557.3|13560.7|13557.7|13561.8|13557.9|13559.5|13555.3|140
1629090900000|2021-08-16 05:15:00|13560.8|13557.8|13561.7|13558.7|13562.6|13558.8|13560.4|13556.1|136
1629091200000|2021-08-16 05:20:00|13561.8|13558.8|13561.8|13558.8|13562.1|13559.1|13561.4|13558.4|60
1629091500000|2021-08-16 05:25:00|13561.7|13558.7|13561.8|13558.8|13562|13559|13561.4|13558.4|62
1629091800000|2021-08-16 05:30:00|13561.7|13558.7|13561.5|13558.5|13563.8|13559.3|13561.2|13557.8|109
1629092100000|2021-08-16 05:35:00|13561.4|13558.4|13562.1|13559.1|13562.3|13559.3|13561|13558|109
1629092400000|2021-08-16 05:40:00|13562|13559|13562|13559|13562.5|13559.5|13561.7|13558.7|96
1629092700000|2021-08-16 05:45:00|13562.1|13559.1|13561.5|13558.5|13562.4|13559.4|13561.5|13558.5|104
1629093000000|2021-08-16 05:50:00|13561.6|13558.6|13563|13560|13563.4|13560.4|13561.4|13558.4|118
1629093300000|2021-08-16 05:55:00|13563.1|13560.1|13563.3|13560.3|13563.3|13560.3|13562.7|13559.7|101
1629093600000|2021-08-16 06:00:00|13563.2|13560.2|13560.3|13557.3|13563.2|13560.2|13559.9|13556.9|178
1629093900000|2021-08-16 06:05:00|13560.4|13557.4|13561.8|13558.8|13562.1|13559.1|13559.3|13556.3|163
1629094200000|2021-08-16 06:10:00|13561.7|13558.7|13562|13559|13562.5|13559.5|13560.7|13557.7|196
1629094500000|2021-08-16 06:15:00|13562.1|13559.1|13561.5|13558.5|13563.5|13559.9|13560.9|13557.5|170
1629094800000|2021-08-16 06:20:00|13561.6|13558.6|13560.6|13557.6|13562.5|13558.8|13560|13556.3|155
1629095100000|2021-08-16 06:25:00|13560.7|13557.7|13557.4|13554.4|13561.3|13557.7|13556.2|13553.2|243
1629095400000|2021-08-16 06:30:00|13557.5|13554.5|13558.2|13555.2|13558.5|13555.5|13556.5|13553.5|175
1629095700000|2021-08-16 06:35:00|13558.7|13555.7|13561.1|13558.1|13561.2|13558.2|13558.6|13555.6|139
1629096000000|2021-08-16 06:40:00|13561.3|13558.3|13561.6|13558.6|13563.5|13559.3|13560.7|13557.5|135
1629096300000|2021-08-16 06:45:00|13561.5|13558.5|13563.8|13560.8|13564.1|13561.1|13560.8|13557.8|208
1629096600000|2021-08-16 06:50:00|13563.7|13560.7|13567.8|13564.8|13567.9|13564.9|13563.7|13560.7|152
1629096900000|2021-08-16 06:55:00|13567.9|13564.9|13568.7|13565.7|13568.8|13565.8|13567.1|13564.1|202
1629097200000|2021-08-16 07:00:00|13568.8|13565.8|13566.2|13563.2|13569.4|13566.4|13564.3|13561.3|313
1629097500000|2021-08-16 07:05:00|13566.3|13563.3|13566.9|13563.9|13569.3|13566.3|13566.2|13563.2|144
1629097800000|2021-08-16 07:10:00|13566.8|13563.8|13564.7|13561.7|13567|13564|13564.6|13561.6|229
1629098100000|2021-08-16 07:15:00|13564.8|13561.8|13562.6|13559.6|13564.8|13561.8|13561.7|13558.7|217
1629098400000|2021-08-16 07:20:00|13562.5|13559.5|13563.1|13560.1|13563.2|13560.2|13560.1|13557.1|195
1629098700000|2021-08-16 07:25:00|13563|13560|13562.6|13559.6|13564|13560.9|13560.9|13557.9|137
1629099000000|2021-08-16 07:30:00|13562.5|13559.5|13562.4|13559.4|13562.6|13559.6|13562.1|13559.1|84
1629099300000|2021-08-16 07:35:00|13562.5|13559.5|13562|13559|13563.7|13560.3|13561.2|13557.2|175
1629099600000|2021-08-16 07:40:00|13562.2|13559.2|13562.5|13559.5|13564.9|13560.5|13561.2|13557.8|172
1629099900000|2021-08-16 07:45:00|13562.4|13559.4|13564|13561|13564.2|13561.2|13561.8|13558.8|143
1629100200000|2021-08-16 07:50:00|13564.1|13561.1|13564.6|13561.6|13566|13563|13563.9|13560.9|143
1629100500000|2021-08-16 07:55:00|13564.7|13561.7|13565.1|13562.1|13566.6|13563.1|13564.4|13560.6|188
1629100800000|2021-08-16 08:00:00|13565.2|13562.2|13563.1|13560.1|13565.9|13562.9|13563|13560|185
1629101100000|2021-08-16 08:05:00|13563|13560|13560.6|13557.6|13563.3|13560.3|13560.4|13557.4|168
1629101400000|2021-08-16 08:10:00|13560.7|13557.7|13561.8|13558.8|13562|13559|13560.5|13557.5|117
1629101700000|2021-08-16 08:15:00|13561.9|13558.9|13560.7|13557.7|13561.9|13558.9|13560|13557|161
1629102000000|2021-08-16 08:20:00|13560.8|13557.8|13558.5|13555.5|13561.2|13558.2|13558.1|13555.1|176
1629102300000|2021-08-16 08:25:00|13558.6|13555.6|13561|13558|13561.4|13558.4|13558.6|13555.6|203
1629102600000|2021-08-16 08:30:00|13560.8|13557.8|13558.9|13555.9|13560.8|13557.8|13557.9|13554.9|174
1629102900000|2021-08-16 08:35:00|13559.1|13556.1|13557.8|13554.8|13559.1|13556.1|13557.5|13554.5|181
1629103200000|2021-08-16 08:40:00|13557.9|13554.9|13557.5|13554.5|13558.7|13555.7|13556.8|13553.8|177
1629103500000|2021-08-16 08:45:00|13557.3|13554.3|13556.4|13553.4|13558.1|13555.1|13555.7|13552.7|211
1629103800000|2021-08-16 08:50:00|13556.5|13553.5|13558.4|13555.4|13558.4|13555.4|13555.9|13552.9|210
1629104100000|2021-08-16 08:55:00|13558.3|13555.3|13557.9|13554.9|13560|13557|13557.9|13554.9|149
1629104400000|2021-08-16 09:00:00|13558|13555|13559.8|13556.8|13560.3|13557.3|13557.6|13554.6|142
1629104700000|2021-08-16 09:05:00|13559.9|13556.9|13562.4|13559.4|13562.5|13559.5|13559.5|13556.5|106
1629105000000|2021-08-16 09:10:00|13562.6|13559.6|13564.2|13561.2|13564.2|13561.2|13562.2|13559.2|130
1629105300000|2021-08-16 09:15:00|13564.1|13561.1|13563.6|13560.6|13566.5|13562|13562.4|13559.4|184
1629105600000|2021-08-16 09:20:00|13563.7|13560.7|13561.6|13558.6|13564.2|13561.2|13561.4|13558.4|139
1629105900000|2021-08-16 09:25:00|13561.5|13558.5|13563.2|13560.2|13565|13560.9|13561.5|13558.5|128
1629106200000|2021-08-16 09:30:00|13563.3|13560.3|13565.7|13562.7|13567.2|13564.2|13563.2|13560.2|185
1629106500000|2021-08-16 09:35:00|13565.6|13562.6|13565.5|13562.5|13567.8|13563.5|13564.8|13561.1|125
1629106800000|2021-08-16 09:40:00|13565.4|13562.4|13566.7|13563.7|13566.7|13563.7|13564.3|13561.3|176
1629107100000|2021-08-16 09:45:00|13566.6|13563.6|13563.4|13560.4|13566.7|13563.7|13563.3|13559.8|146
1629107400000|2021-08-16 09:50:00|13563.2|13560.2|13563|13560|13564.5|13561.5|13561.8|13558.8|162
1629107700000|2021-08-16 09:55:00|13562.9|13559.9|13562.2|13559.2|13562.9|13559.9|13560.3|13557.3|163
1629108000000|2021-08-16 10:00:00|13562.1|13559.1|13562|13559|13563.5|13559.8|13561.4|13557.5|179
1629108300000|2021-08-16 10:05:00|13562.1|13559.1|13561.6|13558.6|13562.6|13559.6|13560.2|13557.2|181
1629108600000|2021-08-16 10:10:00|13561.7|13558.7|13562.5|13559.5|13562.7|13559.7|13560.9|13557.9|186
1629108900000|2021-08-16 10:15:00|13562.6|13559.6|13562.4|13559.4|13563.1|13560.1|13562.1|13559.1|129
1629109200000|2021-08-16 10:20:00|13562.3|13559.3|13561.5|13558.5|13563.1|13560.1|13561.2|13558.2|153
1629109500000|2021-08-16 10:25:00|13561.6|13558.6|13563.5|13560.5|13563.6|13560.6|13561.1|13558.1|224
1629109800000|2021-08-16 10:30:00|13563.4|13560.4|13559|13556|13563.4|13560.4|13558.8|13555.8|171
1629110100000|2021-08-16 10:35:00|13559.1|13556.1|13559.7|13556.7|13560.3|13557.3|13558.8|13555.8|156
1629110400000|2021-08-16 10:40:00|13559.8|13556.8|13559|13556|13560.4|13556.8|13558.6|13554.4|269
1629110700000|2021-08-16 10:45:00|13559.1|13556.1|13558.8|13555.8|13560.1|13556.2|13558.3|13554.1|226
1629111000000|2021-08-16 10:50:00|13558.7|13555.7|13558.4|13555.4|13559.6|13556.6|13558.3|13555.3|171
1629111300000|2021-08-16 10:55:00|13558.6|13555.6|13559.1|13556.1|13560|13557|13558.1|13555.1|143
1629111600000|2021-08-16 11:00:00|13559|13556|13558.8|13555.8|13560.8|13556.4|13558.2|13554.5|218
1629111900000|2021-08-16 11:05:00|13558.9|13555.9|13559.8|13556.8|13560.1|13557.1|13558.8|13555.8|214
1629112200000|2021-08-16 11:10:00|13559.9|13556.9|13561|13558|13562.5|13559.2|13559.7|13555.7|160
1629112500000|2021-08-16 11:15:00|13561.1|13558.1|13561.9|13558.9|13562|13559|13559.9|13556|143
1629112800000|2021-08-16 11:20:00|13562|13559|13563.3|13560.3|13564.6|13560.8|13562|13557.5|205
1629113100000|2021-08-16 11:25:00|13563.1|13560.1|13561.8|13558.8|13563.3|13560.3|13560.9|13557.9|201
1629113400000|2021-08-16 11:30:00|13561.9|13558.9|13562.6|13559.6|13563.9|13560.6|13561|13557.9|261
1629113700000|2021-08-16 11:35:00|13562.7|13559.7|13562.6|13559.6|13563.7|13560.7|13562|13559|236
1629114000000|2021-08-16 11:40:00|13562.5|13559.5|13563.5|13560.5|13564.6|13560.7|13561.9|13558.6|209
1629114300000|2021-08-16 11:45:00|13563.4|13560.4|13564.9|13561.9|13567.6|13563.2|13563.4|13559.8|164
1629114600000|2021-08-16 11:50:00|13564.8|13561.8|13563.4|13560.4|13566.8|13562.3|13563.1|13560.1|153
1629114900000|2021-08-16 11:55:00|13563.3|13560.3|13566|13563|13567.1|13563.3|13562.8|13559.8|226
1629115200000|2021-08-16 12:00:00|13565.5|13562.5|13566.3|13563.3|13567.8|13563.5|13564.2|13559.8|278
1629115500000|2021-08-16 12:05:00|13566.4|13563.4|13566|13563|13567.9|13564.3|13565.4|13561.8|200
1629115800000|2021-08-16 12:10:00|13566.1|13563.1|13565.2|13562.2|13566.7|13563.4|13564.6|13560.7|219
1629116100000|2021-08-16 12:15:00|13565.1|13562.1|13566.6|13563.6|13566.9|13563.9|13565.1|13562.1|231
1629116400000|2021-08-16 12:20:00|13566.5|13563.5|13567.3|13564.3|13568.1|13565.1|13565.1|13562.1|259
1629116700000|2021-08-16 12:25:00|13567.5|13564.5|13566.5|13563.5|13567.7|13564.5|13565.4|13561.7|199
1629117000000|2021-08-16 12:30:00|13566.4|13563.4|13563.4|13560.4|13568.3|13563.9|13563.1|13559.5|251
1629117300000|2021-08-16 12:35:00|13563.5|13560.5|13564.4|13561.4|13566.5|13563.1|13562.9|13559.9|273
1629117600000|2021-08-16 12:40:00|13564.6|13561.6|13561.7|13558.7|13565.8|13561.6|13561.7|13558.6|170
1629117900000|2021-08-16 12:45:00|13561.9|13558.9|13561|13558|13562.6|13559.6|13560.6|13557.6|323
1629118200000|2021-08-16 12:50:00|13561.1|13558.1|13561|13558|13562.5|13559.5|13560.1|13556.2|349
1629118500000|2021-08-16 12:55:00|13560.9|13557.9|13560.8|13557.8|13562.7|13558.7|13560.1|13556.1|344
1629118800000|2021-08-16 13:00:00|13560.6|13557.6|13558.1|13555.1|13562.1|13558.3|13558|13555|273
1629119100000|2021-08-16 13:05:00|13558|13555|13555.6|13552.6|13560.6|13556.7|13555.6|13551.2|235
1629119400000|2021-08-16 13:10:00|13557.1|13551.1|13554.9|13551.9|13557.1|13553.5|13554.6|13551|260
1629119700000|2021-08-16 13:15:00|13554.8|13551.8|13553.6|13550.6|13556.3|13552.2|13553|13550|231
1629120000000|2021-08-16 13:20:00|13553.8|13550.8|13551.6|13548.6|13554.3|13551.3|13551|13548|185
1629120300000|2021-08-16 13:25:00|13551.5|13548.5|13554.8|13551.8|13554.9|13551.9|13550.9|13547.9|242
1629120600000|2021-08-16 13:30:00|13554.7|13551.7|13558.4|13555.4|13558.6|13555.6|13554.2|13549.9|356
1629120900000|2021-08-16 13:35:00|13558.3|13555.3|13553|13550|13559.1|13556.1|13552.8|13549.1|380
1629121200000|2021-08-16 13:40:00|13552.9|13549.9|13556.3|13553.3|13557.3|13554.3|13552.3|13548|320
1629121500000|2021-08-16 13:45:00|13556.2|13553.2|13558.6|13555.6|13560.6|13557|13556.1|13551.8|371
1629121800000|2021-08-16 13:50:00|13558.7|13555.7|13561.1|13558.1|13562.5|13559.4|13558.7|13555.7|295
1629122100000|2021-08-16 13:55:00|13561|13558|13560.8|13557.8|13563.3|13560.3|13560.4|13557.4|234
1629122400000|2021-08-16 14:00:00|13560.7|13557.7|13558.6|13555.6|13561.8|13558.2|13558.4|13555.4|275
1629122700000|2021-08-16 14:05:00|13558.5|13555.5|13558.8|13555.8|13559.5|13556.1|13556|13552.4|290
1629123000000|2021-08-16 14:10:00|13558.9|13555.9|13555.8|13552.8|13560.1|13555.9|13555.1|13552.1|326
1629123300000|2021-08-16 14:15:00|13555.9|13552.9|13557.9|13554.9|13557.9|13554.9|13554.3|13550.6|313
1629123600000|2021-08-16 14:20:00|13557.8|13554.8|13558.1|13555.1|13560.5|13556.8|13557.8|13554.2|234
1629123900000|2021-08-16 14:25:00|13558|13555|13559.1|13556.1|13559.1|13556.1|13556.9|13553.9|233
1629124200000|2021-08-16 14:30:00|13559.2|13556.2|13558.9|13555.9|13559.6|13556.6|13557.8|13554.8|149
1629124500000|2021-08-16 14:35:00|13558.8|13555.8|13556.4|13553.4|13559|13556|13556|13553|163
1629124800000|2021-08-16 14:40:00|13556.5|13553.5|13554|13551|13556.5|13553.5|13553.7|13549.7|211
1629125100000|2021-08-16 14:45:00|13553.9|13550.9|13554.7|13551.7|13554.9|13551.9|13552.9|13549.9|239
1629125400000|2021-08-16 14:50:00|13554.6|13551.6|13553.6|13550.6|13555|13551.8|13552.5|13548.9|154
1629125700000|2021-08-16 14:55:00|13553.5|13550.5|13553|13550|13554.9|13551.9|13551.6|13548.2|257
1629126000000|2021-08-16 15:00:00|13552.8|13549.8|13553.4|13550.4|13554.3|13550.4|13550.3|13546|266
1629126300000|2021-08-16 15:05:00|13553.5|13550.5|13553.1|13550.1|13554.1|13551.1|13552.5|13549.5|194
1629126600000|2021-08-16 15:10:00|13553|13550|13553.6|13550.6|13555.7|13551.5|13553|13549.1|158
1629126900000|2021-08-16 15:15:00|13553.5|13550.5|13553.8|13550.8|13554.5|13551|13551|13547.9|206
1629127200000|2021-08-16 15:20:00|13553.9|13550.9|13552.8|13549.8|13554.9|13550.9|13551.8|13547.4|138
1629127500000|2021-08-16 15:25:00|13552.9|13549.9|13556.6|13550.6|13556.6|13552.1|13551.3|13546.8|201
1629127800000|2021-08-16 15:30:00|13555.7|13552.7|13554.3|13551.3|13555.8|13552.8|13554.1|13551.1|187
1629128100000|2021-08-16 15:35:00|13554.4|13551.4|13553.3|13550.3|13554.4|13551.4|13552.1|13549.1|224
1629128400000|2021-08-16 15:40:00|13553.2|13550.2|13552.1|13549.1|13553.2|13550.2|13551.6|13548.6|160
1629128700000|2021-08-16 15:45:00|13552.2|13549.2|13554.9|13551.9|13556.3|13552|13552|13548.6|221
1629129000000|2021-08-16 15:50:00|13555|13552|13555.5|13552.5|13557.3|13552.9|13554.6|13550.2|172
1629129300000|2021-08-16 15:55:00|13555.6|13552.6|13556.1|13553.1|13557.3|13553.2|13554.6|13551.2|179
1629129600000|2021-08-16 16:00:00|13556|13553|13556.3|13553.3|13557.3|13553.6|13555.1|13551.1|173
1629129900000|2021-08-16 16:05:00|13556.4|13553.4|13556.6|13553.6|13556.8|13553.8|13556|13553|93
1629130200000|2021-08-16 16:10:00|13556.7|13553.7|13556.6|13553.6|13556.8|13553.8|13556.5|13553.5|74
1629130500000|2021-08-16 16:15:00|13556.5|13553.5|13556.7|13553.7|13556.7|13553.7|13556.1|13553.1|56
1629130800000|2021-08-16 16:20:00|13556.6|13553.6|13556.4|13553.4|13556.7|13553.7|13556.1|13553.1|128
1629131100000|2021-08-16 16:25:00|13556.2|13553.2|13556.5|13553.5|13556.7|13553.7|13556.1|13553.1|47
1629131400000|2021-08-16 16:30:00|13556.4|13553.4|13556.6|13553.6|13556.6|13553.6|13556.3|13553.3|46
1629131700000|2021-08-16 16:35:00|13556.5|13553.5|13556.7|13553.7|13558.5|13554|13556.1|13552.5|97
1629132000000|2021-08-16 16:40:00|13556.6|13553.6|13556.1|13553.1|13556.9|13553.9|13555.9|13552.9|86
1629132300000|2021-08-16 16:45:00|13556|13553|13554.3|13551.3|13557.4|13553.1|13554.2|13549.9|87
1629132600000|2021-08-16 16:50:00|13554.4|13551.4|13556.6|13553.6|13557.4|13553.8|13554.4|13551.3|86
1629132900000|2021-08-16 16:55:00|13556.7|13553.7|13557.4|13554.4|13557.8|13554.8|13556.6|13553.6|98
1629133200000|2021-08-16 17:00:00|13557.5|13554.5|13557.5|13554.5|13557.8|13554.8|13557.3|13554.3|131
1629133500000|2021-08-16 17:05:00|13557.6|13554.6|13558.3|13555.3|13559.5|13555.4|13557.5|13553.2|83
1629133800000|2021-08-16 17:10:00|13558.2|13555.2|13558.8|13555.8|13560.3|13555.8|13558|13553.5|100
1629134100000|2021-08-16 17:15:00|13558.7|13555.7|13560.1|13557.1|13561.8|13557.4|13558.6|13554.3|147
1629134400000|2021-08-16 17:20:00|13560.2|13557.2|13563.6|13557.6|13564.1|13559.6|13560|13555.5|172
1629134700000|2021-08-16 17:25:00|13563.7|13557.7|13561.3|13558.3|13563.7|13559|13561.1|13556.4|122
1629135000000|2021-08-16 17:30:00|13561.2|13558.2|13558.8|13555.8|13563|13558.4|13558.6|13554.3|123
1629135300000|2021-08-16 17:35:00|13558.7|13555.7|13558.2|13555.2|13558.8|13555.8|13558.1|13555.1|69
1629135600000|2021-08-16 17:40:00|13558.3|13555.3|13558.7|13555.7|13558.8|13555.8|13558.1|13555.1|90
1629135900000|2021-08-16 17:45:00|13558.6|13555.6|13558.3|13555.3|13558.8|13555.8|13558.2|13555.2|77
1629136200000|2021-08-16 17:50:00|13558.2|13555.2|13558.7|13555.7|13560|13555.7|13558|13553.5|69
1629136500000|2021-08-16 17:55:00|13558.6|13555.6|13558|13555|13558.7|13555.7|13557.9|13554.9|103
1629136800000|2021-08-16 18:00:00|13558.1|13555.1|13557.2|13554.2|13558.1|13555.1|13557.2|13554.2|57
1629137100000|2021-08-16 18:05:00|13557.3|13554.3|13558|13555|13559.6|13555.2|13556.6|13552.8|137
1629137400000|2021-08-16 18:10:00|13557.9|13554.9|13557.7|13554.7|13559.2|13555|13557.6|13553.2|38
1629137700000|2021-08-16 18:15:00|13557.6|13554.6|13558.3|13555.3|13559.9|13555.4|13557.5|13553.3|71
1629138000000|2021-08-16 18:20:00|13558.2|13555.2|13559.4|13556.4|13560.5|13556.5|13558.1|13554.5|69
1629138300000|2021-08-16 18:25:00|13559.5|13556.5|13560.1|13557.1|13561.4|13557.3|13559.4|13555.4|102
1629138600000|2021-08-16 18:30:00|13560|13557|13560|13557|13560.3|13557.3|13559.9|13556.9|101
1629138900000|2021-08-16 18:35:00|13559.9|13556.9|13560.1|13557.1|13560.5|13557.5|13559.7|13556.7|87
1629139200000|2021-08-16 18:40:00|13560|13557|13560.2|13557.2|13560.4|13557.4|13559.9|13556.9|79
1629139500000|2021-08-16 18:45:00|13560.4|13557.4|13559.7|13556.7|13561.4|13557.5|13559.7|13555.2|74
1629139800000|2021-08-16 18:50:00|13559.8|13556.8|13559.6|13556.6|13561.4|13557.1|13559.4|13555|128
1629140100000|2021-08-16 18:55:00|13559.5|13556.5|13561.3|13555.3|13561.8|13557.3|13559.3|13554.9|124
1629140400000|2021-08-16 19:00:00|13561.2|13555.2|13559.5|13556.5|13561.7|13557.1|13559.4|13555|86
1629140700000|2021-08-16 19:05:00|13559.6|13556.6|13559.4|13556.4|13561.3|13556.8|13559.3|13554.9|66
1629141000000|2021-08-16 19:10:00|13559.5|13556.5|13559.6|13556.6|13559.8|13556.8|13559.4|13556.4|70
1629141300000|2021-08-16 19:15:00|13559.5|13556.5|13561.1|13558.1|13562|13558.4|13559.4|13555.4|158
1629141600000|2021-08-16 19:20:00|13561|13558|13562.2|13559.2|13563.8|13559.3|13560.8|13556.2|113
1629141900000|2021-08-16 19:25:00|13562.1|13559.1|13563.8|13557.8|13564.2|13560.5|13562|13557.7|108
1629142200000|2021-08-16 19:30:00|13562.4|13559.4|13562.7|13556.7|13563.7|13559.4|13561.6|13556.7|85
1629142500000|2021-08-16 19:35:00|13562.8|13556.8|13563.1|13557.1|13563.2|13558.5|13561.1|13556.6|75
1629142800000|2021-08-16 19:40:00|13561.7|13558.7|13562.7|13556.7|13563.1|13558.7|13561.2|13556.4|72
1629143100000|2021-08-16 19:45:00|13562.6|13556.6|13563.3|13557.3|13563.5|13559|13561.2|13556.4|53
1629143400000|2021-08-16 19:50:00|13563.2|13557.2|13561.5|13555.5|13563.3|13558.6|13560|13555.1|122
1629143700000|2021-08-16 19:55:00|13561.4|13555.4|13560.1|13554.1|13561.6|13556.9|13558.1|13553.5|231
1629144000000|2021-08-16 20:00:00|13560|13554|13560.2|13554.2|13560.5|13554.5|13559.5|13553.5|121
1629144300000|2021-08-16 20:05:00|13560.7|13554.7|13561.8|13555.8|13561.9|13555.9|13560|13554|115
1629144600000|2021-08-16 20:10:00|13561.7|13555.7|13560.2|13557.2|13562|13557.5|13560.2|13555.6|66
1629144900000|2021-08-16 20:15:00|13560.4|13557.4|13561.3|13555.3|13562|13557.4|13560.4|13555.2|82
1629145200000|2021-08-16 20:20:00|13561.2|13555.2|13561.1|13555.1|13561.5|13555.5|13561.1|13555.1|57
1629145500000|2021-08-16 20:25:00|13561.2|13555.2|13561.4|13555.4|13561.6|13555.6|13561.1|13555.1|63
1629145800000|2021-08-16 20:30:00|13561.6|13555.6|13561.6|13555.6|13562|13556|13561.3|13555.3|87
1629146100000|2021-08-16 20:35:00|13561.7|13555.7|13562.4|13556.4|13562.6|13556.6|13561.5|13555.5|100
1629146400000|2021-08-16 20:40:00|13562.3|13556.3|13563.2|13557.2|13563.3|13557.3|13562.1|13556.1|120
1629146700000|2021-08-16 20:45:00|13563.3|13557.3|13564.4|13558.4|13564.7|13558.7|13563.3|13557.3|176
1629147000000|2021-08-16 20:50:00|13564.3|13558.3|13565.2|13559.2|13566.3|13560.3|13564.1|13557.9|93
1629147300000|2021-08-16 20:55:00|13565.3|13559.3|13563.4|13557.4|13565.8|13559.8|13563|13557|135
1629147600000|2021-08-16 21:00:00|13564.2|13557.2|13565.2|13551.8|13565.2|13557.3|13561.3|13550.6|64
1629147900000|2021-08-16 21:05:00|13565.4|13550.2|13564.8|13553.2|13568.3|13554.6|13563.5|13550.1|92
1629148200000|2021-08-16 21:10:00|13564.9|13552.5|13566.9|13551.9|13569.9|13554.9|13563.8|13550.8|117
1629148500000|2021-08-16 21:15:00|13567|13552|13564.5|13553.6|13567.7|13553.9|13564.1|13551.2|102
1629148800000|2021-08-16 21:20:00|13564.4|13553.2|13566.6|13552.7|13567.8|13553.9|13564|13551.1|111
1629149100000|2021-08-16 21:25:00|13567|13552|13565.4|13553.8|13567.8|13557|13564.2|13549.9|125
1629149400000|2021-08-16 21:30:00|13565.7|13553.1|13565.2|13552.7|13566.4|13555.5|13562.3|13551.3|196
1629149700000|2021-08-16 21:35:00|13565.4|13552.6|13565.4|13553.7|13566.7|13555.6|13563.8|13551.3|122
1629150000000|2021-08-16 21:40:00|13564.4|13553.8|13565.8|13554.1|13566.6|13556.1|13563.8|13551.7|138
1629150300000|2021-08-16 21:45:00|13565.9|13554.5|13566.9|13554.5|13567.5|13556.5|13565.1|13552.3|121
1629150600000|2021-08-16 21:50:00|13566|13555.9|13565.9|13554.6|13567|13556.4|13564.7|13553.5|137
1629150900000|2021-08-16 21:55:00|13565.8|13555|13565.6|13554.1|13566.5|13556.4|13564.9|13552.4|154
1629151200000|2021-08-16 22:00:00|13565.5|13554.4|13563.4|13555.2|13565.5|13556|13561.3|13550.7|193
1629151500000|2021-08-16 22:05:00|13563.8|13555.6|13563.4|13555.7|13564.4|13556.5|13561.3|13554.5|144
1629151800000|2021-08-16 22:10:00|13562.9|13555.9|13563|13556.2|13564.3|13556.9|13561.6|13554.8|119
1629152100000|2021-08-16 22:15:00|13563.9|13556.7|13562.1|13556.1|13564.5|13556.7|13561.9|13554.5|114
1629152400000|2021-08-16 22:20:00|13562.2|13556.2|13562.6|13555.4|13564.4|13556.8|13561.7|13554.3|73
1629152700000|2021-08-16 22:25:00|13562.3|13555.9|13561.9|13554.8|13566.7|13557|13561.5|13553.3|131
1629153000000|2021-08-16 22:30:00|13563.9|13554.9|13567.3|13552.7|13567.3|13557.4|13561.6|13552.3|108
1629153300000|2021-08-16 22:35:00|13565.4|13553.9|13562|13556|13567.4|13557.5|13561.5|13552.4|103
1629153600000|2021-08-16 22:40:00|13561.5|13555.4|13562.1|13556.1|13563.9|13557.3|13561.3|13553.7|113
1629153900000|2021-08-16 22:45:00|13562.3|13556.3|13562.3|13556.3|13563|13557|13561.3|13554.9|117
1629154200000|2021-08-16 22:50:00|13562.2|13554.6|13561.7|13555.7|13563.8|13557.3|13560.8|13554.5|92
1629154500000|2021-08-16 22:55:00|13561|13555|13561.7|13555.7|13563.3|13557.3|13561|13553.8|87
1629154800000|2021-08-16 23:00:00|13562.2|13556.2|13561.5|13555.5|13562.6|13556.6|13560.7|13554.7|119
1629155100000|2021-08-16 23:05:00|13560.9|13554.9|13561.8|13555.8|13561.8|13555.8|13560.7|13554.7|85
1629155400000|2021-08-16 23:10:00|13561.4|13555.4|13561.1|13555.1|13562|13556|13560.9|13554.9|91
1629155700000|2021-08-16 23:15:00|13560.9|13554.9|13562.1|13556.1|13562.2|13556.2|13560.9|13554.9|87
1629156000000|2021-08-16 23:20:00|13562|13556|13563.6|13557.6|13564.2|13559.3|13561.4|13555.7|119
1629156300000|2021-08-16 23:25:00|13563.7|13557.7|13560.1|13557.1|13563.9|13559.2|13559.9|13555|122
1629156600000|2021-08-16 23:30:00|13560|13557|13560.3|13554.3|13561.6|13557|13558.8|13554.2|97
1629156900000|2021-08-16 23:35:00|13560.4|13554.4|13560.5|13554.5|13561.6|13556.8|13558.8|13554.3|96
1629157200000|2021-08-16 23:40:00|13560.3|13554.3|13560.6|13554.6|13561|13556.3|13559|13554.2|97
1629157500000|2021-08-16 23:45:00|13560.7|13554.7|13559.5|13553.5|13560.7|13556|13558.6|13553.4|95
1629157800000|2021-08-16 23:50:00|13559.6|13553.6|13558|13555|13559.8|13555|13557.5|13552.5|103
1629158100000|2021-08-16 23:55:00|13558.1|13555.1|13558.3|13555.3|13560.2|13555.5|13557.9|13553.4|76
1629158400000|2021-08-17 00:00:00|13558.4|13555.4|13561.9|13555.9|13563.8|13559.9|13558.4|13554.4|231
1629158700000|2021-08-17 00:05:00|13561.8|13555.8|13559.8|13556.8|13563.5|13559.1|13559.3|13555.8|146
1629159000000|2021-08-17 00:10:00|13560|13557|13562.6|13559.6|13562.7|13559.7|13559.1|13555.4|149
1629159300000|2021-08-17 00:15:00|13562.5|13559.5|13560.4|13557.4|13563.8|13560.5|13560.3|13556.7|131
1629159600000|2021-08-17 00:20:00|13560.3|13557.3|13560.2|13557.2|13561.9|13558.4|13559.9|13555.7|119
1629159900000|2021-08-17 00:25:00|13560.3|13557.3|13562.7|13556.7|13563.2|13559.6|13559.4|13554.9|156
1629160200000|2021-08-17 00:30:00|13562.8|13556.8|13562.7|13559.7|13564.2|13560|13561.2|13556.6|108
1629160500000|2021-08-17 00:35:00|13562.8|13559.8|13563.6|13560.6|13565|13561.6|13562.1|13559|119
1629160800000|2021-08-17 00:40:00|13563.7|13560.7|13564.5|13561.5|13564.5|13561.5|13562.9|13559.9|142
1629161100000|2021-08-17 00:45:00|13564.4|13561.4|13563.6|13560.6|13566.6|13562.5|13563.2|13559.8|191
1629161400000|2021-08-17 00:50:00|13563.7|13560.7|13565.4|13562.4|13567.2|13562.8|13562.7|13559.6|123
1629161700000|2021-08-17 00:55:00|13565.3|13562.3|13565.6|13562.6|13567|13563.8|13564.8|13560.9|150
1629162000000|2021-08-17 01:00:00|13565.5|13562.5|13566.5|13563.5|13566.6|13563.6|13564.1|13559.9|209
1629162300000|2021-08-17 01:05:00|13566.4|13563.4|13567.2|13564.2|13568.6|13565.6|13565.9|13562.9|227
1629162600000|2021-08-17 01:10:00|13567.1|13564.1|13567.6|13564.6|13569|13565.8|13566.5|13562.8|185
1629162900000|2021-08-17 01:15:00|13567.5|13564.5|13568.5|13565.5|13571.1|13566.5|13567.5|13563.4|222
1629163200000|2021-08-17 01:20:00|13568.6|13565.6|13570|13567|13570.2|13567.2|13567.7|13564.7|165
1629163500000|2021-08-17 01:25:00|13569.9|13566.9|13567.4|13564.4|13570|13567|13567.1|13563.7|63
1629163800000|2021-08-17 01:30:00|13567.5|13564.5|13575.7|13569.7|13575.7|13571.4|13567.4|13563.6|273
1629164100000|2021-08-17 01:35:00|13575.6|13569.6|13571.6|13565.6|13575.7|13571.4|13570|13565.6|205
1629164400000|2021-08-17 01:40:00|13570.1|13567.1|13568.4|13565.4|13573|13568.7|13567.9|13564.5|223
1629164700000|2021-08-17 01:45:00|13568.3|13565.3|13567.2|13564.2|13570.1|13566.5|13566.5|13563.5|179
1629165000000|2021-08-17 01:50:00|13567.3|13564.3|13570.6|13567.6|13570.9|13567.9|13566.1|13563.1|172
1629165300000|2021-08-17 01:55:00|13570.5|13567.5|13571.8|13568.8|13571.9|13568.9|13568.5|13565|183
1629165600000|2021-08-17 02:00:00|13571.9|13568.9|13571|13568|13572.1|13569.1|13570|13567|128
1629165900000|2021-08-17 02:05:00|13571.1|13568.1|13570.5|13567.5|13571.5|13568.5|13568.8|13565.8|129
1629166200000|2021-08-17 02:10:00|13570.4|13567.4|13570.5|13567.5|13571.5|13568.5|13570.2|13567.2|97
1629166500000|2021-08-17 02:15:00|13570.6|13567.6|13570.9|13567.9|13570.9|13567.9|13569.8|13566.8|78
1629166800000|2021-08-17 02:20:00|13570.8|13567.8|13569.4|13566.4|13571.8|13568.8|13569|13566|111
1629167100000|2021-08-17 02:25:00|13569.5|13566.5|13570.5|13567.5|13571.5|13568.5|13569.2|13566.2|111
1629167400000|2021-08-17 02:30:00|13570.4|13567.4|13573.5|13570.5|13574.7|13571|13570.1|13567.1|181
1629167700000|2021-08-17 02:35:00|13573.4|13570.4|13569.3|13566.3|13576.6|13572.1|13569.2|13564.7|298
1629168000000|2021-08-17 02:40:00|13569.2|13566.2|13570.1|13567.1|13573.1|13568.5|13569.2|13565|175
1629168300000|2021-08-17 02:45:00|13570.2|13567.2|13569.3|13566.3|13572.2|13567.8|13569.1|13566.1|103
1629168600000|2021-08-17 02:50:00|13569.2|13566.2|13570.8|13567.8|13572.9|13569.9|13569.2|13566.2|142
1629168900000|2021-08-17 02:55:00|13570.9|13567.9|13571.5|13568.5|13572.2|13569.2|13570.3|13567.3|125
1629169200000|2021-08-17 03:00:00|13571.6|13568.6|13571.2|13568.2|13574.1|13569.9|13571|13567.5|171
1629169500000|2021-08-17 03:05:00|13571.1|13568.1|13572.1|13569.1|13572.4|13569.4|13570.1|13566.1|109
1629169800000|2021-08-17 03:10:00|13572|13569|13572.6|13569.6|13573.2|13570.2|13572|13569|145
1629170100000|2021-08-17 03:15:00|13572.5|13569.5|13575.5|13572.5|13576|13573|13572.3|13569.2|158
1629170400000|2021-08-17 03:20:00|13575.4|13572.4|13579.5|13576.5|13580.1|13577.1|13574.9|13571.9|145
1629170700000|2021-08-17 03:25:00|13579.6|13576.6|13580.7|13577.7|13580.7|13577.7|13578.3|13575.3|157
1629171000000|2021-08-17 03:30:00|13580.9|13577.9|13578.4|13575.4|13581.2|13578.2|13578.4|13575.4|138
1629171300000|2021-08-17 03:35:00|13578.5|13575.5|13579|13576|13580.7|13577.2|13578.1|13573.9|133
1629171600000|2021-08-17 03:40:00|13579.1|13576.1|13578|13575|13579.6|13576.2|13577.8|13573.6|94
1629171900000|2021-08-17 03:45:00|13578.1|13575.1|13577.4|13574.4|13578.2|13575.2|13577|13574|153
1629172200000|2021-08-17 03:50:00|13577.5|13574.5|13578|13575|13579.5|13575.1|13577.3|13573.4|160
1629172500000|2021-08-17 03:55:00|13577.9|13574.9|13577.3|13574.3|13578.1|13575.1|13576.9|13573.9|88
1629172800000|2021-08-17 04:00:00|13577.2|13574.2|13577.3|13574.3|13577.3|13574.3|13576.9|13573.9|75
1629173100000|2021-08-17 04:05:00|13577.4|13574.4|13575.5|13572.5|13577.5|13574.5|13574.3|13571.3|148
1629173400000|2021-08-17 04:10:00|13575.4|13572.4|13575.7|13572.7|13576.2|13573|13573.5|13569.3|150
1629173700000|2021-08-17 04:15:00|13575.5|13572.5|13579.2|13576.2|13579.4|13576.4|13575.5|13571.9|171
1629174000000|2021-08-17 04:20:00|13579.3|13576.3|13579.5|13576.5|13579.9|13576.9|13579|13576|97
1629174300000|2021-08-17 04:25:00|13579.4|13576.4|13580.7|13577.7|13581|13578|13579.3|13576.3|118
1629174600000|2021-08-17 04:30:00|13580.8|13577.8|13579|13576|13580.9|13577.9|13578|13575|126
1629174900000|2021-08-17 04:35:00|13579.1|13576.1|13580.2|13577.2|13580.3|13577.3|13578.6|13575.6|80
1629175200000|2021-08-17 04:40:00|13580.1|13577.1|13578.5|13575.5|13580.1|13577.1|13578.4|13575.4|71
1629175500000|2021-08-17 04:45:00|13578.4|13575.4|13577.4|13574.4|13579|13576|13577.3|13574.3|85
1629175800000|2021-08-17 04:50:00|13577.5|13574.5|13579|13576|13579.2|13576.2|13577.2|13574.2|77
1629176100000|2021-08-17 04:55:00|13579.1|13576.1|13579.4|13576.4|13579.4|13576.4|13579|13576|73
1629176400000|2021-08-17 05:00:00|13579.3|13576.3|13579|13576|13579.6|13576.6|13578.7|13575.7|104
1629176700000|2021-08-17 05:05:00|13578.8|13575.8|13579.3|13576.3|13579.5|13576.5|13578.1|13575.1|113
1629177000000|2021-08-17 05:10:00|13579.2|13576.2|13580.1|13577.1|13580.4|13577.4|13579.2|13576.2|110
1629177300000|2021-08-17 05:15:00|13580.2|13577.2|13581|13578|13581.2|13578.2|13580|13577|137
1629177600000|2021-08-17 05:20:00|13581.1|13578.1|13580|13577|13581.2|13578.2|13579.8|13576.8|85
1629177900000|2021-08-17 05:25:00|13579.8|13576.8|13578.3|13575.3|13580|13577|13577.9|13574.9|111
1629178200000|2021-08-17 05:30:00|13578.4|13575.4|13580|13577|13580.3|13577.3|13578.3|13575.3|144
1629178500000|2021-08-17 05:35:00|13579.8|13576.8|13576.3|13573.3|13580.6|13577.2|13575.8|13571.5|247
1629178800000|2021-08-17 05:40:00|13576.4|13573.4|13577.5|13574.5|13578|13574.5|13576.1|13572|139
1629179100000|2021-08-17 05:45:00|13577.6|13574.6|13576.2|13573.2|13579.2|13575.8|13576.1|13573.1|115
1629179400000|2021-08-17 05:50:00|13576.1|13573.1|13577.7|13574.7|13577.8|13574.8|13575.5|13572.5|115
1629179700000|2021-08-17 05:55:00|13577.8|13574.8|13580.8|13574.8|13580.8|13576.3|13577.7|13574.5|105
1629180000000|2021-08-17 06:00:00|13579.3|13576.3|13583.3|13580.3|13583.4|13580.4|13579.2|13576.2|197
1629180300000|2021-08-17 06:05:00|13583.4|13580.4|13583.8|13580.8|13585.7|13582.5|13582.7|13579.5|289
1629180600000|2021-08-17 06:10:00|13583.9|13580.9|13586.2|13583.2|13586.6|13583.6|13583.9|13580.9|215
1629180900000|2021-08-17 06:15:00|13586.3|13583.3|13584.8|13581.8|13586.3|13583.3|13584.1|13581.1|137
1629181200000|2021-08-17 06:20:00|13584.7|13581.7|13587|13584|13587.8|13584.8|13584.6|13581.6|160
1629181500000|2021-08-17 06:25:00|13587.1|13584.1|13586.6|13583.6|13588.4|13585.4|13585.3|13582.3|248
1629181800000|2021-08-17 06:30:00|13586.7|13583.7|13587|13584|13587.1|13584.1|13585.1|13582.1|192
1629182100000|2021-08-17 06:35:00|13586.9|13583.9|13592.3|13589.3|13594.6|13590.3|13586.7|13583.7|270
1629182400000|2021-08-17 06:40:00|13592.2|13589.2|13594.3|13591.3|13595.6|13592.6|13591.5|13588.5|300
1629182700000|2021-08-17 06:45:00|13594.2|13591.2|13593.8|13590.8|13595.2|13591.5|13592.9|13589.2|210
1629183000000|2021-08-17 06:50:00|13593.7|13590.7|13595.6|13592.6|13595.6|13592.6|13591.9|13588.1|303
1629183300000|2021-08-17 06:55:00|13595.7|13592.7|13597.9|13594.9|13598.1|13595.1|13594.6|13590.3|214
1629183600000|2021-08-17 07:00:00|13597.8|13594.8|13592.9|13589.9|13597.9|13594.9|13592.3|13589.1|303
1629183900000|2021-08-17 07:05:00|13592.8|13589.8|13593.1|13590.1|13594.9|13591.9|13591.9|13588.9|282
1629184200000|2021-08-17 07:10:00|13593.2|13590.2|13598.1|13595.1|13598.8|13595.8|13593.2|13590.2|322
1629184500000|2021-08-17 07:15:00|13598.2|13595.2|13596.7|13593.7|13599.9|13596.9|13596.7|13593.7|175
1629184800000|2021-08-17 07:20:00|13596.6|13593.6|13594.3|13591.3|13597.8|13594.8|13593.7|13590.7|184
1629185100000|2021-08-17 07:25:00|13594.5|13591.5|13589.1|13586.1|13594.8|13591.8|13588.9|13585.9|315
1629185400000|2021-08-17 07:30:00|13589.2|13586.2|13591.4|13588.4|13591.9|13588.7|13589|13585.9|318
1629185700000|2021-08-17 07:35:00|13591.5|13588.5|13592.4|13589.4|13594.6|13590.8|13590.7|13586.2|278
1629186000000|2021-08-17 07:40:00|13592.5|13589.5|13590.1|13587.1|13592.8|13589.8|13588.8|13585.8|343
1629186300000|2021-08-17 07:45:00|13590|13587|13594.5|13591.5|13596|13591.5|13589.9|13586.5|249
1629186600000|2021-08-17 07:50:00|13594.6|13591.6|13595.1|13592.1|13597.5|13594.5|13592.8|13589.8|316
1629186900000|2021-08-17 07:55:00|13594.6|13591.6|13594.1|13591.1|13596.5|13593.5|13593|13590|238
1629187200000|2021-08-17 08:00:00|13594|13591|13591.6|13588.6|13595.7|13591.4|13590.4|13587.4|284
1629187500000|2021-08-17 08:05:00|13591.7|13588.7|13591.4|13588.4|13593.1|13589.7|13589.1|13586.1|278
1629187800000|2021-08-17 08:10:00|13591.3|13588.3|13592|13589|13592|13589|13588.5|13585.5|238
1629188100000|2021-08-17 08:15:00|13591.9|13588.9|13590.8|13587.8|13592.1|13589.1|13589.2|13584.8|283
1629188400000|2021-08-17 08:20:00|13590.9|13587.9|13586.1|13583.1|13590.9|13587.9|13586.1|13583.1|296
1629188700000|2021-08-17 08:25:00|13586|13583|13585.7|13582.7|13587.4|13584.4|13584.9|13581.9|348
1629189000000|2021-08-17 08:30:00|13585.8|13582.8|13588.9|13585.9|13589.5|13586.5|13584.7|13580.6|298
1629189300000|2021-08-17 08:35:00|13588.8|13585.8|13588.9|13585.9|13589.7|13586.7|13588|13585|192
1629189600000|2021-08-17 08:40:00|13589.3|13586.3|13592.2|13586.2|13592.2|13587.7|13588.5|13585.5|250
1629189900000|2021-08-17 08:45:00|13590.7|13587.7|13591.2|13588.2|13592.2|13589|13590.1|13586.2|318
1629190200000|2021-08-17 08:50:00|13591.3|13588.3|13589|13586|13591.6|13588.6|13588.5|13584.3|286
1629190500000|2021-08-17 08:55:00|13588.9|13585.9|13588.2|13585.2|13590.8|13586.5|13587.9|13583.4|141
1629190800000|2021-08-17 09:00:00|13588.1|13585.1|13589.7|13586.7|13591.2|13587|13588|13584.8|225
1629191100000|2021-08-17 09:05:00|13589.8|13586.8|13589.6|13586.6|13591.1|13588.1|13588.9|13585.9|207
1629191400000|2021-08-17 09:10:00|13589.8|13586.8|13589.8|13586.8|13591|13587.4|13589|13585|215
1629191700000|2021-08-17 09:15:00|13589.9|13586.9|13590.1|13587.1|13591.5|13588.5|13589|13586|262
1629192000000|2021-08-17 09:20:00|13590.2|13587.2|13591.1|13588.1|13592.9|13589.9|13590|13587|245
1629192300000|2021-08-17 09:25:00|13591|13588|13590.4|13587.4|13591|13588|13589.4|13586.4|161
1629192600000|2021-08-17 09:30:00|13590.5|13587.5|13589.2|13586.2|13590.9|13587.9|13588.6|13585.6|198
1629192900000|2021-08-17 09:35:00|13589.1|13586.1|13589.4|13586.4|13590.7|13587.7|13589.1|13586.1|201
1629193200000|2021-08-17 09:40:00|13589.5|13586.5|13588.8|13585.8|13590.4|13586.8|13588.1|13584.2|173
1629193500000|2021-08-17 09:45:00|13588.3|13585.3|13587.6|13584.6|13589.2|13586.2|13587.4|13584.4|213
1629193800000|2021-08-17 09:50:00|13587.5|13584.5|13588.1|13585.1|13589|13586|13587.2|13584.2|253
1629194100000|2021-08-17 09:55:00|13588.2|13585.2|13588.3|13585.3|13588.6|13585.6|13587.2|13584.2|188
1629194400000|2021-08-17 10:00:00|13588.4|13585.4|13588.3|13585.3|13589.8|13586.8|13587.4|13584.4|187
1629194700000|2021-08-17 10:05:00|13588.4|13585.4|13589|13586|13589|13586|13587|13584|161
1629195000000|2021-08-17 10:10:00|13588.9|13585.9|13589.9|13586.9|13590.2|13587.2|13588.3|13585.3|128
1629195300000|2021-08-17 10:15:00|13590|13587|13591.8|13588.8|13592.1|13589.1|13589.9|13586.9|184
1629195600000|2021-08-17 10:20:00|13591.7|13588.7|13591.8|13588.8|13592|13589|13590.8|13587.8|130
1629195900000|2021-08-17 10:25:00|13591.7|13588.7|13592.2|13589.2|13593.8|13590.8|13591.7|13588.7|195
1629196200000|2021-08-17 10:30:00|13592.1|13589.1|13591.8|13588.8|13594|13590|13591.2|13588|229
1629196500000|2021-08-17 10:35:00|13591.7|13588.7|13591.3|13588.3|13592.5|13589.5|13590.8|13587.8|208
1629196800000|2021-08-17 10:40:00|13591.4|13588.4|13588.9|13585.9|13591.6|13588.6|13588.9|13585.9|165
1629197100000|2021-08-17 10:45:00|13589|13586|13587.1|13584.1|13589.4|13586.4|13587.1|13584.1|246
1629197400000|2021-08-17 10:50:00|13587.2|13584.2|13587.3|13584.3|13588.1|13585.1|13585.6|13582.6|229
1629197700000|2021-08-17 10:55:00|13587.2|13584.2|13588.2|13585.2|13588.5|13585.5|13586.7|13583.7|209
1629198000000|2021-08-17 11:00:00|13588.1|13585.1|13590.8|13587.8|13591.5|13588.5|13587.8|13584.8|196
1629198300000|2021-08-17 11:05:00|13590.9|13587.9|13591.9|13588.9|13592.1|13589|13590.2|13586.1|163
1629198600000|2021-08-17 11:10:00|13591.8|13588.8|13592.6|13589.6|13593|13590|13591.4|13588.4|174
1629198900000|2021-08-17 11:15:00|13592.7|13589.7|13591.2|13588.2|13593.2|13590.2|13589.9|13586.9|216
1629199200000|2021-08-17 11:20:00|13591.3|13588.3|13588.7|13585.7|13592.5|13589.5|13588.7|13585.7|211
1629199500000|2021-08-17 11:25:00|13588.8|13585.8|13588.7|13585.7|13590.8|13587.8|13588.4|13585.4|206
1629199800000|2021-08-17 11:30:00|13588.8|13585.8|13589.3|13586.3|13591|13587.5|13588.6|13584.7|106
1629200100000|2021-08-17 11:35:00|13589.2|13586.2|13589.6|13586.6|13591|13587.4|13587.9|13584.9|217
1629200400000|2021-08-17 11:40:00|13589.7|13586.7|13590.8|13587.8|13590.9|13587.9|13588.9|13585.9|118
1629200700000|2021-08-17 11:45:00|13590.9|13587.9|13592.4|13589.4|13593|13590|13590.4|13587.4|140
1629201000000|2021-08-17 11:50:00|13592.3|13589.3|13593.8|13590.8|13594.1|13591.1|13592.1|13589.1|146
1629201300000|2021-08-17 11:55:00|13593.7|13590.7|13593.5|13590.5|13595.4|13591.1|13592.7|13589.2|140
1629201600000|2021-08-17 12:00:00|13593.4|13590.4|13595.1|13592.1|13595.5|13592.5|13592.7|13589.7|212
1629201900000|2021-08-17 12:05:00|13595.2|13592.2|13595|13589|13596.6|13592.6|13593.3|13589|168
1629202200000|2021-08-17 12:10:00|13593|13590|13592.5|13589.5|13594.1|13590.3|13592.1|13587.8|116
1629202500000|2021-08-17 12:15:00|13592.4|13589.4|13594|13591|13594.7|13591.3|13591.9|13587.8|181
1629202800000|2021-08-17 12:20:00|13593.9|13590.9|13594|13591|13594.2|13591.2|13592.8|13589.8|202
1629203100000|2021-08-17 12:25:00|13593.9|13590.9|13597.1|13591.1|13597.8|13593.1|13592.8|13589.8|273
1629203400000|2021-08-17 12:30:00|13596.9|13590.9|13603.3|13597.3|13604.8|13599.9|13589.2|13583.2|471
1629203700000|2021-08-17 12:35:00|13603.2|13597.2|13596.6|13593.6|13604.5|13598.5|13595.9|13591.4|429
1629204000000|2021-08-17 12:40:00|13596.5|13593.5|13599|13596|13599.3|13596.1|13594.9|13590.3|404
1629204300000|2021-08-17 12:45:00|13599.1|13596.1|13601.4|13598.4|13603.9|13599.3|13598.4|13594.2|425
1629204600000|2021-08-17 12:50:00|13601.5|13598.5|13605.3|13602.3|13606.9|13602.8|13600.7|13597.1|302
1629204900000|2021-08-17 12:55:00|13605.2|13602.2|13605.7|13602.7|13607.6|13603.2|13604.7|13600.2|290
1629205200000|2021-08-17 13:00:00|13605.5|13602.5|13606.5|13600.5|13608.8|13604.3|13604.7|13600.4|301
1629205500000|2021-08-17 13:05:00|13605.1|13602.1|13610.4|13607.4|13612.6|13608.2|13604.9|13600.4|318
1629205800000|2021-08-17 13:10:00|13610.5|13607.5|13612.6|13606.6|13612.9|13608.3|13609|13604.5|237
1629206100000|2021-08-17 13:15:00|13612.5|13606.5|13613|13610|13616.7|13612.2|13612.1|13606.1|313
1629206400000|2021-08-17 13:20:00|13612.8|13609.8|13612.3|13609.3|13615.2|13610.9|13612.3|13608|268
1629206700000|2021-08-17 13:25:00|13612.4|13609.4|13614.8|13611.8|13616.3|13612|13612.4|13608.2|241
1629207000000|2021-08-17 13:30:00|13614.9|13611.9|13613.1|13610.1|13617.6|13613.3|13613.1|13609.3|295
1629207300000|2021-08-17 13:35:00|13613.2|13610.2|13610.1|13607.1|13614.1|13610.2|13609.9|13606.1|253
1629207600000|2021-08-17 13:40:00|13610|13607|13609.5|13606.5|13613.2|13608.8|13607.9|13604.5|354
1629207900000|2021-08-17 13:45:00|13609.6|13606.6|13610.2|13607.2|13612|13608.1|13608.1|13603.9|284
1629208200000|2021-08-17 13:50:00|13610.3|13607.3|13611.7|13608.7|13613.1|13609.4|13610.1|13607.1|284
1629208500000|2021-08-17 13:55:00|13611.8|13608.8|13614.3|13608.3|13614.4|13609.9|13610.9|13606.9|244
1629208800000|2021-08-17 14:00:00|13614.5|13608.5|13612.2|13609.2|13614.6|13610|13611.4|13606.9|244
1629209100000|2021-08-17 14:05:00|13612.3|13609.3|13614.9|13611.9|13616.4|13612|13611.5|13607|279
1629209400000|2021-08-17 14:10:00|13615|13612|13616.3|13613.3|13620.1|13615.6|13614.9|13611.9|272
1629209700000|2021-08-17 14:15:00|13616.4|13613.4|13619.4|13616.4|13622.1|13618|13616.4|13613.4|198
1629210000000|2021-08-17 14:20:00|13619.7|13616.7|13618.1|13615.1|13619.8|13616.8|13617.6|13613.5|216
1629210300000|2021-08-17 14:25:00|13618.2|13615.2|13616.9|13613.9|13618.8|13615.8|13616.4|13613.4|155
1629210600000|2021-08-17 14:30:00|13617|13614|13622.9|13619.9|13624.1|13619.9|13616.9|13613.9|268
1629210900000|2021-08-17 14:35:00|13623|13620|13623.9|13620.9|13625.1|13621.2|13621.2|13616.7|300
1629211200000|2021-08-17 14:40:00|13623.8|13620.8|13620.8|13617.8|13625.7|13621.4|13619.6|13616.6|298
1629211500000|2021-08-17 14:45:00|13621|13618|13620.1|13617.1|13622.8|13618.7|13619.3|13615.2|240
1629211800000|2021-08-17 14:50:00|13619.9|13616.9|13623.5|13620.5|13625|13620.8|13619.9|13616.3|208
1629212100000|2021-08-17 14:55:00|13623.6|13620.6|13625.3|13622.3|13628.9|13624.4|13623.4|13618.8|339
1629212400000|2021-08-17 15:00:00|13625.4|13622.4|13622.3|13619.3|13627|13623.9|13622.2|13618.3|364
1629212700000|2021-08-17 15:05:00|13623.8|13617.8|13622.2|13619.2|13625.4|13621.8|13621.9|13617.6|227
1629213000000|2021-08-17 15:10:00|13622.3|13619.3|13622.7|13619.7|13625.8|13621.7|13622|13617.6|256
1629213300000|2021-08-17 15:15:00|13622.6|13619.6|13622.1|13619.1|13624.7|13620.9|13621.2|13617.4|256
1629213600000|2021-08-17 15:20:00|13621.9|13618.9|13621.2|13618.2|13623.9|13619.6|13619.2|13615.3|235
1629213900000|2021-08-17 15:25:00|13621.3|13618.3|13619.9|13616.9|13622.9|13618.6|13618.5|13613.9|162
1629214200000|2021-08-17 15:30:00|13620.1|13617.1|13621.6|13618.6|13623.8|13619.4|13620|13616.2|296
1629214500000|2021-08-17 15:35:00|13621.5|13618.5|13624.4|13621.4|13626.5|13621.9|13621.4|13617.2|278
1629214800000|2021-08-17 15:40:00|13624.5|13621.5|13626.5|13620.5|13627.5|13622.9|13623.7|13619.3|256
1629215100000|2021-08-17 15:45:00|13626.6|13620.6|13623.6|13620.6|13626.8|13622.3|13623.4|13619.6|252
1629215400000|2021-08-17 15:50:00|13623.7|13620.7|13623.8|13620.8|13626|13621.7|13623.6|13619.5|199
1629215700000|2021-08-17 15:55:00|13623.7|13620.7|13625.7|13622.7|13627.2|13623|13623.7|13620.6|247
1629216000000|2021-08-17 16:00:00|13625.8|13622.8|13623.8|13620.8|13628.1|13624.1|13623.5|13619.1|252
1629216300000|2021-08-17 16:05:00|13623.9|13620.9|13623.8|13620.8|13625.8|13621.3|13622.9|13618.5|196
1629216600000|2021-08-17 16:10:00|13623.9|13620.9|13622.4|13619.4|13625.8|13621.2|13621.2|13616.9|183
1629216900000|2021-08-17 16:15:00|13622.6|13619.6|13624.2|13621.2|13626|13621.5|13622.5|13618.7|150
1629217200000|2021-08-17 16:20:00|13624.1|13621.1|13623.1|13620.1|13626.1|13621.7|13622.6|13618.3|223
1629217500000|2021-08-17 16:25:00|13623|13620|13622.9|13619.9|13625.3|13620.8|13622.6|13618.4|125
1629217800000|2021-08-17 16:30:00|13622.8|13619.8|13624|13621|13626|13621.6|13622.7|13619.3|147
1629218100000|2021-08-17 16:35:00|13624.1|13621.1|13624.7|13621.7|13626.3|13621.8|13624.1|13619.6|147
1629218400000|2021-08-17 16:40:00|13624.8|13621.8|13626.8|13623.8|13628.5|13624|13624.7|13620.6|175
1629218700000|2021-08-17 16:45:00|13626.7|13623.7|13628|13625|13631.4|13626.6|13626.4|13622.8|236
1629219000000|2021-08-17 16:50:00|13628.2|13625.2|13630|13624|13630.7|13626|13628.1|13623.7|142
1629219300000|2021-08-17 16:55:00|13630.1|13624.1|13631.2|13628.2|13632.3|13628.2|13629.2|13624.1|189
1629219600000|2021-08-17 17:00:00|13631.1|13628.1|13628.5|13625.5|13632.2|13628.2|13628.1|13623.6|170
1629219900000|2021-08-17 17:05:00|13628.6|13625.6|13625.7|13622.7|13629.7|13625.6|13625.5|13622.5|162
1629220200000|2021-08-17 17:10:00|13625.8|13622.8|13623.8|13620.8|13628.5|13623.9|13623.7|13619.8|188
1629220500000|2021-08-17 17:15:00|13623.9|13620.9|13626.4|13623.4|13627.8|13623.7|13623.9|13620.9|138
1629220800000|2021-08-17 17:20:00|13626.3|13623.3|13624.7|13621.7|13627.1|13623.3|13623.7|13619.7|208
1629221100000|2021-08-17 17:25:00|13624.6|13621.6|13622.5|13619.5|13625.8|13621.8|13622.4|13618.1|85
1629221400000|2021-08-17 17:30:00|13622.6|13619.6|13625.3|13619.3|13625.4|13619.7|13622.3|13617.5|136
1629221700000|2021-08-17 17:35:00|13625.4|13619.4|13625|13622|13626.4|13622.1|13623.4|13618.8|189
1629222000000|2021-08-17 17:40:00|13625.1|13622.1|13624.6|13621.6|13626.7|13622.2|13624.2|13619.6|149
1629222300000|2021-08-17 17:45:00|13624.5|13621.5|13627.6|13624.6|13629.6|13625|13624.5|13620.7|181
1629222600000|2021-08-17 17:50:00|13627.5|13624.5|13626.5|13623.5|13628.1|13624.9|13625.4|13621.6|139
1629222900000|2021-08-17 17:55:00|13626.6|13623.6|13622.3|13619.3|13628|13623.6|13622.3|13618.5|187
1629223200000|2021-08-17 18:00:00|13623.9|13617.9|13621.9|13618.9|13624|13619.4|13620.8|13616.2|131
1629223500000|2021-08-17 18:05:00|13621.8|13618.8|13623.6|13620.6|13625|13620.7|13621.8|13617.5|137
1629223800000|2021-08-17 18:10:00|13623.5|13620.5|13624.5|13618.5|13624.9|13620.6|13622.7|13618.2|111
1629224100000|2021-08-17 18:15:00|13624.4|13618.4|13625|13619|13625.1|13620.3|13622.2|13617.8|160
1629224400000|2021-08-17 18:20:00|13625.1|13619.1|13624.3|13621.3|13627.3|13622.8|13623.5|13618.9|151
1629224700000|2021-08-17 18:25:00|13624.2|13621.2|13625.8|13622.8|13628|13623.6|13624.1|13619.7|159
1629225000000|2021-08-17 18:30:00|13625.9|13622.9|13625.8|13622.8|13627.7|13624|13625.2|13620.8|179
1629225300000|2021-08-17 18:35:00|13625.7|13622.7|13626.3|13623.3|13629|13624.6|13625.3|13621.2|185
1629225600000|2021-08-17 18:40:00|13626.4|13623.4|13627.6|13621.6|13629.1|13624.6|13626.1|13621.6|174
1629225900000|2021-08-17 18:45:00|13627.7|13621.7|13624.7|13621.7|13627.7|13623.4|13623.6|13619.5|105
1629226200000|2021-08-17 18:50:00|13624.9|13621.9|13627.3|13624.3|13628.1|13624.3|13623.7|13619.2|180
1629226500000|2021-08-17 18:55:00|13627.2|13624.2|13626.8|13623.8|13628.1|13624.3|13625.8|13621.3|155
1629226800000|2021-08-17 19:00:00|13626.9|13623.9|13626.8|13623.8|13629.6|13625.1|13626.6|13622.3|131
1629227100000|2021-08-17 19:05:00|13626.9|13623.9|13626.5|13623.5|13628.7|13624.2|13626.4|13621.9|108
1629227400000|2021-08-17 19:10:00|13626.4|13623.4|13629.2|13623.2|13629.2|13624.5|13626|13621.6|154
1629227700000|2021-08-17 19:15:00|13629.1|13623.1|13627.4|13624.4|13629.9|13625.6|13627.1|13622.5|156
1629228000000|2021-08-17 19:20:00|13627.5|13624.5|13627.6|13624.6|13629.9|13625.4|13626.5|13622|185
1629228300000|2021-08-17 19:25:00|13627.7|13624.7|13627.6|13621.6|13629.4|13625.1|13626.1|13621.6|147
1629228600000|2021-08-17 19:30:00|13627.7|13621.7|13626.7|13623.7|13628.8|13624.1|13625.9|13621.3|151
1629228900000|2021-08-17 19:35:00|13626.8|13623.8|13627.9|13621.9|13628.3|13623.8|13626.4|13621.7|140
1629229200000|2021-08-17 19:40:00|13626.4|13623.4|13628.1|13622.1|13629.1|13624.5|13626.2|13621.7|143
1629229500000|2021-08-17 19:45:00|13628.2|13622.2|13626.2|13623.2|13628.4|13623.8|13626.1|13621.6|103
1629229800000|2021-08-17 19:50:00|13627.3|13621.3|13626.1|13620.1|13627.3|13622.8|13624.2|13619.7|115
1629230100000|2021-08-17 19:55:00|13626|13620|13624.1|13618.1|13626.4|13621.4|13622.2|13617.7|168
1629230400000|2021-08-17 20:00:00|13624.2|13618.2|13624.5|13618.5|13624.6|13618.6|13623.1|13617.1|136
1629230700000|2021-08-17 20:05:00|13624.4|13618.4|13624.6|13618.6|13624.9|13618.9|13624.3|13618.3|76
1629231000000|2021-08-17 20:10:00|13624.5|13618.5|13625|13619|13625|13619|13624.5|13618.5|74
1629231300000|2021-08-17 20:15:00|13624.9|13618.9|13626.5|13620.5|13626.7|13620.7|13624.9|13618.9|84
1629231600000|2021-08-17 20:20:00|13626.6|13620.6|13626.3|13620.3|13627.6|13621.6|13626|13620|107
1629231900000|2021-08-17 20:25:00|13626.2|13620.2|13627.7|13621.7|13627.8|13621.8|13625.9|13619.9|132
1629232200000|2021-08-17 20:30:00|13627.8|13621.8|13629.1|13623.1|13629.4|13623.4|13627.6|13621.6|123
1629232500000|2021-08-17 20:35:00|13629|13623|13629.2|13623.2|13629.6|13623.6|13628.9|13622.9|80
1629232800000|2021-08-17 20:40:00|13629.3|13623.3|13629.4|13623.4|13630.3|13624.3|13629.3|13623.3|115
1629233100000|2021-08-17 20:45:00|13628.5|13622.5|13629.3|13623.3|13630.5|13624.5|13628.5|13622.5|93
1629233400000|2021-08-17 20:50:00|13628.5|13622.5|13625.7|13619.7|13630.3|13624.3|13625.1|13619.1|120
1629233700000|2021-08-17 20:55:00|13625.6|13619.6|13627.5|13620.8|13627.6|13620.9|13624.8|13618.7|122
1629234000000|2021-08-17 21:00:00|13627.7|13620.5|13626.3|13611.3|13630.5|13620.6|13626.3|13611.3|68
1629234300000|2021-08-17 21:05:00|13625.9|13610.9|13622.3|13607.3|13629.6|13614.6|13622|13607|124
1629234600000|2021-08-17 21:10:00|13622.2|13607.2|13625.7|13610.7|13626.7|13611.7|13622|13607|116
1629234900000|2021-08-17 21:15:00|13626.4|13611.4|13625.3|13610.3|13626.5|13611.5|13625.1|13610.1|56
1629235200000|2021-08-17 21:20:00|13625.6|13610.6|13626.2|13611.2|13626.9|13611.9|13624.9|13609.9|89
1629235500000|2021-08-17 21:25:00|13625.9|13610.9|13629.2|13614.2|13629.3|13614.3|13624.9|13609.9|104
1629235800000|2021-08-17 21:30:00|13629.4|13614.4|13626.6|13611.6|13629.4|13614.4|13626.1|13611.1|164
1629236100000|2021-08-17 21:35:00|13627.2|13612.2|13627.3|13612.3|13629.7|13614.7|13626.6|13611.6|128
1629236400000|2021-08-17 21:40:00|13627.7|13612.7|13626.7|13611.7|13627.7|13612.7|13622.2|13607.9|158
1629236700000|2021-08-17 21:45:00|13627.8|13612.8|13627.6|13612.6|13628.3|13613.3|13626.9|13611.9|98
1629237000000|2021-08-17 21:50:00|13627.8|13612.8|13628.1|13613.1|13628.2|13613.2|13626.7|13611.7|110
1629237300000|2021-08-17 21:55:00|13628|13613|13628.4|13613.4|13628.7|13613.7|13626.7|13611.7|115
1629237600000|2021-08-17 22:00:00|13628.5|13613.5|13628.5|13621.3|13631|13621.8|13623|13610.1|356
1629237900000|2021-08-17 22:05:00|13628.4|13621.2|13627.1|13620.8|13628.5|13621.8|13626|13620|233
1629238200000|2021-08-17 22:10:00|13626.9|13620.9|13628.4|13622|13629.2|13622.5|13626|13620|137
1629238500000|2021-08-17 22:15:00|13628.3|13622.2|13630|13624|13630.3|13624.3|13627.5|13621.5|114
1629238800000|2021-08-17 22:20:00|13630.1|13624.1|13629.7|13623.7|13630.4|13624.4|13629.3|13623.3|130
1629239100000|2021-08-17 22:25:00|13630.1|13624.1|13629.7|13623.7|13630.4|13624.4|13629.2|13623.2|103
1629239400000|2021-08-17 22:30:00|13630|13624|13629.9|13623.9|13630.2|13624.2|13628.9|13622.9|119
1629239700000|2021-08-17 22:35:00|13630|13624|13629.5|13623.5|13630.5|13624.3|13629|13623|99
1629240000000|2021-08-17 22:40:00|13630|13624|13629.8|13623.8|13630.6|13624.2|13628.7|13622.7|111
1629240300000|2021-08-17 22:45:00|13629.9|13623.9|13629.4|13623.4|13630.4|13624.4|13628.8|13622.8|112
1629240600000|2021-08-17 22:50:00|13629.3|13623.3|13629.6|13623.6|13630|13624|13628.9|13622.9|106
1629240900000|2021-08-17 22:55:00|13629.9|13623.9|13627.8|13621.8|13630.3|13624.3|13625.4|13619.4|167
1629241200000|2021-08-17 23:00:00|13627.1|13621.1|13625.9|13619.9|13627.1|13621.1|13624.8|13618.8|146
1629241500000|2021-08-17 23:05:00|13625.8|13619.8|13626.2|13620.2|13628.1|13622.1|13625.7|13619.7|144
1629241800000|2021-08-17 23:10:00|13626.1|13620.1|13626.1|13620.1|13626.4|13620.4|13625.8|13619.8|62
1629242100000|2021-08-17 23:15:00|13625.9|13619.9|13626.7|13623.7|13628.5|13623.8|13625.9|13619.9|126
1629242400000|2021-08-17 23:20:00|13628.2|13622.2|13627.8|13621.8|13628.2|13623.6|13626.2|13621.8|79
1629242700000|2021-08-17 23:25:00|13627.9|13621.9|13626.6|13620.6|13628|13622.8|13625.3|13620.5|83
1629243000000|2021-08-17 23:30:00|13626.7|13620.7|13626.2|13623.2|13628.5|13623.3|13626.2|13620.5|128
1629243300000|2021-08-17 23:35:00|13627.8|13621.8|13626.8|13620.8|13627.9|13623.4|13625.3|13620.7|99
1629243600000|2021-08-17 23:40:00|13626.9|13620.9|13623.4|13620.4|13626.9|13621.7|13622.9|13617.8|124
1629243900000|2021-08-17 23:45:00|13623.3|13620.3|13624.9|13618.9|13625.1|13620.5|13623|13618.6|60
1629244200000|2021-08-17 23:50:00|13624.8|13618.8|13624.3|13618.3|13625.9|13620.7|13622.9|13618.2|112
1629244500000|2021-08-17 23:55:00|13624.2|13618.2|13623.8|13617.8|13624.4|13619.9|13622.6|13617.5|133
1629244800000|2021-08-18 00:00:00|13623.6|13617.6|13627|13621|13628|13623.5|13621.2|13616.6|246
1629245100000|2021-08-18 00:05:00|13627.1|13621.1|13623.1|13617.1|13627.2|13622.7|13621.6|13617|183
1629245400000|2021-08-18 00:10:00|13621.7|13618.7|13623.1|13620.1|13624.6|13620.2|13621.2|13616.6|186
1629245700000|2021-08-18 00:15:00|13623|13620|13621.4|13618.4|13625.7|13621.9|13621.1|13617.7|157
1629246000000|2021-08-18 00:20:00|13621.5|13618.5|13623.1|13620.1|13624|13620.9|13621.5|13618|98
1629246300000|2021-08-18 00:25:00|13623|13620|13622.4|13619.4|13624.6|13621.6|13621.4|13618.4|158
1629246600000|2021-08-18 00:30:00|13622.5|13619.5|13622.8|13619.8|13624.7|13620.2|13620.8|13617.8|149
1629246900000|2021-08-18 00:35:00|13622.7|13619.7|13623.7|13620.7|13625.5|13621.4|13622.3|13617.8|142
1629247200000|2021-08-18 00:40:00|13623.6|13620.6|13622.8|13619.8|13625|13622|13622.5|13619.5|124
1629247500000|2021-08-18 00:45:00|13622.6|13619.6|13621|13618|13622.8|13619.8|13619.7|13615.5|142
1629247800000|2021-08-18 00:50:00|13620.8|13617.8|13620.6|13617.6|13622.7|13618.1|13619.5|13616.5|184
1629248100000|2021-08-18 00:55:00|13620.5|13617.5|13619.6|13616.6|13621.5|13617.9|13619|13615.5|152
1629248400000|2021-08-18 01:00:00|13619.8|13616.8|13617.3|13614.3|13620.4|13617.4|13617.3|13614.3|148
1629248700000|2021-08-18 01:05:00|13617.4|13614.4|13616.9|13613.9|13617.4|13614.4|13616.3|13613.3|107
1629249000000|2021-08-18 01:10:00|13617|13614|13618.7|13615.7|13620.4|13616|13616.9|13613.4|223
1629249300000|2021-08-18 01:15:00|13618.2|13615.2|13620.4|13617.4|13621.6|13617.4|13616.3|13611.9|187
1629249600000|2021-08-18 01:20:00|13620.5|13617.5|13618.3|13615.3|13620.6|13617.6|13618|13615|123
1629249900000|2021-08-18 01:25:00|13618.2|13615.2|13618.6|13615.6|13619|13616|13616.7|13613.7|152
1629250200000|2021-08-18 01:30:00|13618.7|13615.7|13620.8|13617.8|13620.8|13617.8|13617.9|13614.9|195
1629250500000|2021-08-18 01:35:00|13620.9|13617.9|13624.1|13621.1|13625|13622|13620.9|13617.9|162
1629250800000|2021-08-18 01:40:00|13623.9|13620.9|13624.8|13621.8|13625.3|13622.3|13623.4|13620.4|185
1629251100000|2021-08-18 01:45:00|13624.9|13621.9|13619.6|13616.6|13624.9|13621.9|13618.2|13615.2|166
1629251400000|2021-08-18 01:50:00|13619.5|13616.5|13619|13616|13619.7|13616.7|13618.1|13615.1|117
1629251700000|2021-08-18 01:55:00|13619.1|13616.1|13618.5|13615.5|13620.1|13617.1|13618|13613.4|168
1629252000000|2021-08-18 02:00:00|13618.3|13615.3|13624.5|13621.5|13628.5|13623.9|13618.3|13614.3|427
1629252300000|2021-08-18 02:05:00|13624.6|13621.6|13614.8|13611.8|13624.6|13621.6|13614.7|13611.7|338
1629252600000|2021-08-18 02:10:00|13614.9|13611.9|13614.3|13611.3|13615.6|13612.6|13612.6|13609.6|258
1629252900000|2021-08-18 02:15:00|13614.2|13611.2|13613.7|13610.7|13615.1|13612.1|13612.8|13609.8|198
1629253200000|2021-08-18 02:20:00|13613.8|13610.8|13610.7|13607.7|13614.1|13611.1|13610.4|13607.4|146
1629253500000|2021-08-18 02:25:00|13610.6|13607.6|13610.9|13607.9|13611.1|13608.1|13608.7|13605.7|188
1629253800000|2021-08-18 02:30:00|13610.8|13607.8|13608.5|13605.5|13613|13610|13608.3|13605.3|190
1629254100000|2021-08-18 02:35:00|13608.4|13605.4|13607.8|13604.8|13610|13607|13607.7|13604.7|159
1629254400000|2021-08-18 02:40:00|13607.7|13604.7|13609.1|13606.1|13609.1|13606.1|13607.4|13604.4|193
1629254700000|2021-08-18 02:45:00|13609|13606|13610.1|13607.1|13611|13607.3|13608.5|13605|178
1629255000000|2021-08-18 02:50:00|13610|13607|13609.5|13606.5|13610.7|13607.7|13609.2|13606.2|141
1629255300000|2021-08-18 02:55:00|13609.4|13606.4|13608|13605|13609.9|13606.7|13607.9|13603.9|175
1629255600000|2021-08-18 03:00:00|13608.1|13605.1|13605.4|13602.4|13608.1|13605.1|13605.3|13602.3|154
1629255900000|2021-08-18 03:05:00|13605.3|13602.3|13606.9|13603.9|13607.4|13604.4|13605|13602|125
1629256200000|2021-08-18 03:10:00|13606.8|13603.8|13604.7|13601.7|13607.7|13604.6|13603.3|13599.1|205
1629256500000|2021-08-18 03:15:00|13604.6|13601.6|13604.7|13601.7|13605.8|13602.8|13603.5|13600.5|178
1629256800000|2021-08-18 03:20:00|13604.8|13601.8|13608.8|13605.8|13608.8|13605.8|13604.7|13601.7|172
1629257100000|2021-08-18 03:25:00|13608.9|13605.9|13609.1|13606.1|13609.3|13606.3|13608.2|13605.2|95
1629257400000|2021-08-18 03:30:00|13608.8|13605.8|13608.4|13605.4|13609.3|13606.3|13608.3|13605.3|114
1629257700000|2021-08-18 03:35:00|13608.3|13605.3|13606.5|13603.5|13609.3|13606.3|13606.4|13603.4|137
1629258000000|2021-08-18 03:40:00|13606.6|13603.6|13605.4|13602.4|13606.6|13603.6|13602.9|13599.9|132
1629258300000|2021-08-18 03:45:00|13605.3|13602.3|13603.8|13600.8|13605.8|13602.8|13603.7|13600.7|106
1629258600000|2021-08-18 03:50:00|13603.7|13600.7|13602.8|13599.8|13606.2|13602.1|13602.6|13599.6|155
1629258900000|2021-08-18 03:55:00|13602.9|13599.9|13604.9|13601.9|13606.1|13603.1|13602.4|13599.4|198
1629259200000|2021-08-18 04:00:00|13605|13602|13604.9|13601.9|13605.1|13602.1|13603.4|13600.4|119
1629259500000|2021-08-18 04:05:00|13604.8|13601.8|13605.1|13602.1|13606.1|13603.1|13604|13601|126
1629259800000|2021-08-18 04:10:00|13605|13602|13606.1|13603.1|13607.4|13603.5|13605|13601.4|114
1629260100000|2021-08-18 04:15:00|13606.2|13603.2|13607.5|13604.5|13608.7|13604.5|13605.8|13601.5|105
1629260400000|2021-08-18 04:20:00|13607.6|13604.6|13607.2|13604.2|13608.5|13604.7|13607|13602.4|75
1629260700000|2021-08-18 04:25:00|13607.1|13604.1|13604.7|13601.7|13607.6|13604.6|13603.9|13600.9|125
1629261000000|2021-08-18 04:30:00|13604.8|13601.8|13607.8|13604.8|13608.2|13605.2|13604.7|13600.8|168
1629261300000|2021-08-18 04:35:00|13607.9|13604.9|13609|13606|13611.2|13607.1|13607.9|13604.9|129
1629261600000|2021-08-18 04:40:00|13609.1|13606.1|13609.3|13606.3|13609.4|13606.4|13608.9|13605.9|86
1629261900000|2021-08-18 04:45:00|13609.2|13606.2|13607.8|13604.8|13609.2|13606.2|13607.5|13604.5|77
1629262200000|2021-08-18 04:50:00|13607.9|13604.9|13606.3|13603.3|13608.7|13605.7|13606.1|13603.1|118
1629262500000|2021-08-18 04:55:00|13606.2|13603.2|13603.6|13600.6|13606.5|13603.5|13603.6|13600.6|159
1629262800000|2021-08-18 05:00:00|13603.7|13600.7|13603.6|13600.6|13604.9|13601.9|13602.8|13599.8|187
1629263100000|2021-08-18 05:05:00|13603.5|13600.5|13603|13600|13604|13601|13603|13600|113
1629263400000|2021-08-18 05:10:00|13603.1|13600.1|13605.8|13602.8|13606.1|13603.1|13603|13600|119
1629263700000|2021-08-18 05:15:00|13605.5|13602.5|13607.6|13604.6|13607.6|13604.6|13605.5|13602.5|77
1629264000000|2021-08-18 05:20:00|13607.7|13604.7|13606.7|13603.7|13607.7|13604.7|13606.1|13603.1|95
1629264300000|2021-08-18 05:25:00|13606.2|13603.2|13606.8|13603.8|13607|13604|13606|13603|90
1629264600000|2021-08-18 05:30:00|13606.9|13603.9|13606.5|13603.5|13608.2|13605.2|13605.9|13602.9|141
1629264900000|2021-08-18 05:35:00|13606.4|13603.4|13604.1|13601.1|13606.6|13603.6|13604.1|13601.1|164
1629265200000|2021-08-18 05:40:00|13604.2|13601.2|13605.9|13602.9|13605.9|13602.9|13603.5|13600.5|145
1629265500000|2021-08-18 05:45:00|13606|13603|13609.3|13603.3|13609.3|13605.4|13605.9|13602.9|137
1629265800000|2021-08-18 05:50:00|13609.2|13603.2|13608.6|13605.6|13609.7|13605.9|13607.6|13603.2|136
1629266100000|2021-08-18 05:55:00|13608.5|13605.5|13609.4|13606.4|13609.4|13606.4|13607.3|13604.3|135
1629266400000|2021-08-18 06:00:00|13609.3|13606.3|13609.7|13606.7|13610|13607|13608.7|13605.7|166
1629266700000|2021-08-18 06:05:00|13609.6|13606.6|13609.4|13606.4|13610|13607|13608.1|13605.1|178
1629267000000|2021-08-18 06:10:00|13609.3|13606.3|13609.1|13606.1|13609.3|13606.3|13607.9|13604.9|160
1629267300000|2021-08-18 06:15:00|13609|13606|13607.1|13604.1|13609.3|13606.3|13606.8|13603.8|144
1629267600000|2021-08-18 06:20:00|13607.2|13604.2|13606.5|13603.5|13607.4|13604.4|13605.7|13602.7|141
1629267900000|2021-08-18 06:25:00|13606.6|13603.6|13605.4|13602.4|13606.7|13603.7|13605.2|13602.2|174
1629268200000|2021-08-18 06:30:00|13605.3|13602.3|13604.4|13601.4|13606|13603|13604.2|13601.2|254
1629268500000|2021-08-18 06:35:00|13604.3|13601.3|13604.5|13601.5|13605.7|13602.6|13604|13599.7|254
1629268800000|2021-08-18 06:40:00|13604.4|13601.4|13602.2|13599.2|13605|13602|13601.9|13598.9|199
1629269100000|2021-08-18 06:45:00|13602.3|13599.3|13599.4|13596.4|13602.8|13599.8|13598.7|13595.7|159
1629269400000|2021-08-18 06:50:00|13599.5|13596.5|13600.5|13597.5|13601|13598|13599.3|13596.3|163
1629269700000|2021-08-18 06:55:00|13600.6|13597.6|13604.2|13601.2|13604.2|13601.2|13600.6|13597.6|156
1629270000000|2021-08-18 07:00:00|13604.1|13601.1|13603|13600|13605.7|13601.3|13601.4|13598.4|178
1629270300000|2021-08-18 07:05:00|13602.9|13599.9|13602.8|13599.8|13603.3|13600.3|13602.8|13599.8|70
1629270600000|2021-08-18 07:10:00|13602.9|13599.9|13598.3|13595.3|13603|13600|13597.9|13594.9|175
1629270900000|2021-08-18 07:15:00|13598.2|13595.2|13598.9|13595.9|13600.2|13597.2|13598.1|13595.1|166
1629271200000|2021-08-18 07:20:00|13599|13596|13597|13594|13599.6|13596.6|13596.7|13593.7|221
1629271500000|2021-08-18 07:25:00|13597.3|13594.3|13597.4|13594.4|13599|13596|13596|13593|273
1629271800000|2021-08-18 07:30:00|13597|13594|13597.8|13594.8|13598.4|13595.4|13596|13593|259
1629272100000|2021-08-18 07:35:00|13597.9|13594.9|13598.4|13595.4|13599.9|13596.9|13597.7|13594.7|212
1629272400000|2021-08-18 07:40:00|13598.5|13595.5|13599.6|13596.6|13600.5|13597.5|13598.2|13595.2|169
1629272700000|2021-08-18 07:45:00|13599.7|13596.7|13601|13598|13601|13598|13599.6|13596.6|218
1629273000000|2021-08-18 07:50:00|13600.9|13597.9|13603.1|13600.1|13604.2|13600.2|13600|13597|213
1629273300000|2021-08-18 07:55:00|13603.2|13600.2|13602.6|13599.6|13605.2|13602.2|13602.1|13599.1|242
1629273600000|2021-08-18 08:00:00|13602.5|13599.5|13600.4|13597.4|13604|13601|13599.8|13596.8|243
1629273900000|2021-08-18 08:05:00|13600.3|13597.3|13600.6|13597.6|13601.6|13598.6|13598.4|13594.3|246
1629274200000|2021-08-18 08:10:00|13600.7|13597.7|13601.5|13598.5|13601.8|13598.8|13599.8|13596.8|186
1629274500000|2021-08-18 08:15:00|13601.4|13598.4|13602.4|13599.4|13603.9|13600.9|13601.1|13598.1|236
1629274800000|2021-08-18 08:20:00|13602.5|13599.5|13600.6|13597.6|13602.7|13599.7|13599.1|13596.1|167
1629275100000|2021-08-18 08:25:00|13600.5|13597.5|13600.4|13597.4|13601.5|13598.5|13599.2|13596.2|231
1629275400000|2021-08-18 08:30:00|13600.3|13597.3|13600|13597|13601.7|13598.7|13599.6|13596.6|261
1629275700000|2021-08-18 08:35:00|13599.9|13596.9|13601.5|13598.5|13601.8|13598.8|13599.6|13596.6|250
1629276000000|2021-08-18 08:40:00|13601.7|13598.7|13601.1|13598.1|13601.9|13598.9|13600.9|13597.9|232
1629276300000|2021-08-18 08:45:00|13601|13598|13603.5|13600.5|13604.2|13601.2|13600.4|13597.4|220
1629276600000|2021-08-18 08:50:00|13603.2|13600.2|13601.9|13598.9|13605.2|13601|13601.4|13598.4|191
1629276900000|2021-08-18 08:55:00|13602|13599|13604.6|13598.6|13604.6|13601|13601.8|13598.6|157
1629277200000|2021-08-18 09:00:00|13603.3|13600.3|13605.4|13602.4|13605.5|13602.5|13603.2|13599.1|153
1629277500000|2021-08-18 09:05:00|13605.6|13602.6|13605.5|13602.5|13607.3|13604.3|13604.8|13601.8|290
1629277800000|2021-08-18 09:10:00|13605.4|13602.4|13604.5|13601.5|13606.4|13603.4|13604.1|13601.1|267
1629278100000|2021-08-18 09:15:00|13604.6|13601.6|13605.3|13602.3|13605.7|13602.7|13604.4|13601.4|191
1629278400000|2021-08-18 09:20:00|13605.4|13602.4|13604.7|13601.7|13606|13603|13603.9|13600.9|159
1629278700000|2021-08-18 09:25:00|13604.6|13601.6|13603.8|13600.8|13604.8|13601.8|13603|13600|205
1629279000000|2021-08-18 09:30:00|13603.9|13600.9|13601.2|13598.2|13605|13602|13601.1|13598.1|192
1629279300000|2021-08-18 09:35:00|13601.3|13598.3|13599.6|13596.6|13601.7|13598.7|13599.4|13596.4|131
1629279600000|2021-08-18 09:40:00|13599.7|13596.7|13599.2|13596.2|13601|13598|13596.2|13591.6|248
1629279900000|2021-08-18 09:45:00|13599.4|13596.4|13598.6|13595.6|13599.4|13596.4|13597.2|13594.2|155
1629280200000|2021-08-18 09:50:00|13598.5|13595.5|13597.1|13594.1|13598.7|13595.7|13595.8|13592.5|163
1629280500000|2021-08-18 09:55:00|13597|13594|13599.7|13596.7|13599.9|13596.9|13596|13592.8|204
1629280800000|2021-08-18 10:00:00|13599.6|13596.6|13601.3|13598.3|13602.6|13599.1|13599.6|13596.6|134
1629281100000|2021-08-18 10:05:00|13601.9|13598.9|13603.5|13600.5|13604.9|13600.5|13601.5|13597|250
1629281400000|2021-08-18 10:10:00|13603.3|13600.3|13602.1|13599.1|13603.5|13600.5|13601.8|13598.8|140
1629281700000|2021-08-18 10:15:00|13602|13599|13604.2|13601.2|13605.8|13601.5|13601.9|13598.9|227
1629282000000|2021-08-18 10:20:00|13604.1|13601.1|13602.7|13599.7|13605.8|13602|13602.6|13598.8|199
1629282300000|2021-08-18 10:25:00|13602.8|13599.8|13601.5|13598.5|13603.9|13600.2|13599.8|13596.8|249
1629282600000|2021-08-18 10:30:00|13601.6|13598.6|13602.4|13599.4|13603.9|13600.9|13601.2|13598.2|176
1629282900000|2021-08-18 10:35:00|13602.3|13599.3|13603.3|13600.3|13603.7|13600.7|13601.6|13597.5|206
1629283200000|2021-08-18 10:40:00|13603.2|13600.2|13604.7|13601.7|13605.4|13602.4|13603.1|13600.1|125
1629283500000|2021-08-18 10:45:00|13604.6|13601.6|13604.3|13601.3|13604.8|13601.8|13603.3|13600.3|181
1629283800000|2021-08-18 10:50:00|13604.2|13601.2|13605|13602|13605.4|13602.4|13603.9|13600.9|201
1629284100000|2021-08-18 10:55:00|13604.9|13601.9|13606.9|13603.9|13607.4|13604.3|13604.9|13601.3|211
1629284400000|2021-08-18 11:00:00|13607|13604|13605.9|13602.9|13609.7|13606.7|13605.9|13602.9|208
1629284700000|2021-08-18 11:05:00|13605.8|13602.8|13607|13604|13607.5|13604.5|13605.8|13602.8|163
1629285000000|2021-08-18 11:10:00|13607.1|13604.1|13607.5|13604.5|13608.6|13605.6|13607|13604|161
1629285300000|2021-08-18 11:15:00|13607.4|13604.4|13607.5|13604.5|13609.1|13606.1|13607.4|13604.4|187
1629285600000|2021-08-18 11:20:00|13607.6|13604.6|13609.2|13606.2|13611.4|13607|13607.2|13603.9|220
1629285900000|2021-08-18 11:25:00|13609.1|13606.1|13608.6|13605.6|13611.1|13607.1|13608.3|13605|175
1629286200000|2021-08-18 11:30:00|13608.7|13605.7|13609.7|13606.7|13609.9|13606.9|13608.4|13605.4|144
1629286500000|2021-08-18 11:35:00|13609.8|13606.8|13607.7|13604.7|13609.8|13606.8|13607.5|13604.5|217
1629286800000|2021-08-18 11:40:00|13607.6|13604.6|13604.8|13601.8|13607.9|13604.9|13604.8|13601.8|189
1629287100000|2021-08-18 11:45:00|13604.9|13601.9|13603.8|13600.8|13605.8|13602.8|13603|13600|156
1629287400000|2021-08-18 11:50:00|13603.7|13600.7|13602.1|13599.1|13604|13601|13601.9|13598.9|189
1629287700000|2021-08-18 11:55:00|13602|13599|13599.9|13596.9|13602.4|13599|13599.5|13596.3|236
1629288000000|2021-08-18 12:00:00|13600.1|13597.1|13599.8|13596.8|13601.5|13598.5|13599.5|13596.5|203
1629288300000|2021-08-18 12:05:00|13599.7|13596.7|13600.7|13597.7|13601.2|13598.2|13598.9|13595.9|205
1629288600000|2021-08-18 12:10:00|13600.6|13597.6|13600.3|13597.3|13601.2|13598.2|13599.7|13596.7|210
1629288900000|2021-08-18 12:15:00|13600.4|13597.4|13600.5|13597.5|13602.5|13598.7|13599|13596|234
1629289200000|2021-08-18 12:20:00|13600.4|13597.4|13599|13596|13600.5|13597.5|13598.9|13595.9|253
1629289500000|2021-08-18 12:25:00|13598.9|13595.9|13601.6|13595.6|13601.9|13597|13598|13594.6|209
1629289800000|2021-08-18 12:30:00|13601.7|13595.7|13599.9|13596.9|13601.7|13596.9|13598.2|13594.9|206
1629290100000|2021-08-18 12:35:00|13599.8|13596.8|13599.8|13596.8|13600.2|13597.2|13598.2|13595.2|203
1629290400000|2021-08-18 12:40:00|13599.7|13596.7|13601.6|13598.6|13602.5|13598.8|13599.7|13596.1|252
1629290700000|2021-08-18 12:45:00|13601.5|13598.5|13604.7|13601.7|13606.1|13601.8|13601.5|13598.5|245
1629291000000|2021-08-18 12:50:00|13604.8|13601.8|13605.4|13602.4|13607|13603.3|13604.6|13600.8|160
1629291300000|2021-08-18 12:55:00|13605.3|13602.3|13603.2|13600.2|13605.3|13602.3|13603.1|13600.1|153
1629291600000|2021-08-18 13:00:00|13603.3|13600.3|13602.2|13599.2|13604.5|13600.7|13601.7|13598.4|249
1629291900000|2021-08-18 13:05:00|13602.1|13599.1|13604.7|13601.7|13605.3|13602.3|13602.1|13599.1|158
1629292200000|2021-08-18 13:10:00|13604.8|13601.8|13606.4|13603.4|13607.4|13604.4|13604.8|13601.8|203
1629292500000|2021-08-18 13:15:00|13606.5|13603.5|13605.9|13602.9|13607.3|13604.3|13605.7|13602.7|178
1629292800000|2021-08-18 13:20:00|13606|13603|13606.4|13603.4|13607.1|13604.1|13605.4|13602.4|219
1629293100000|2021-08-18 13:25:00|13606.5|13603.5|13607.9|13604.9|13608|13605|13606.4|13603.4|177
1629293400000|2021-08-18 13:30:00|13607.8|13604.8|13607.5|13604.5|13609.7|13605.7|13606.2|13603|234
1629293700000|2021-08-18 13:35:00|13607.4|13604.4|13607.7|13604.7|13609.1|13605.6|13607|13602.9|185
1629294000000|2021-08-18 13:40:00|13607.6|13604.6|13608.3|13605.3|13610.3|13605.8|13607.2|13602.6|211
1629294300000|2021-08-18 13:45:00|13609.7|13603.7|13607.7|13604.7|13609.7|13605.8|13607.1|13603|202
1629294600000|2021-08-18 13:50:00|13607.8|13604.8|13604.7|13601.7|13609.7|13605.4|13604.1|13600.1|219
1629294900000|2021-08-18 13:55:00|13604.6|13601.6|13602.3|13599.3|13605.9|13601.8|13601.9|13597.4|225
1629295200000|2021-08-18 14:00:00|13603.6|13597.6|13601.9|13598.9|13604.5|13600.7|13600.1|13595.6|335
1629295500000|2021-08-18 14:05:00|13603.3|13597.3|13602.7|13599.7|13603.8|13600.2|13601|13597.2|210
1629295800000|2021-08-18 14:10:00|13602.8|13599.8|13602.5|13599.5|13603.8|13600.8|13602.1|13599.1|224
1629296100000|2021-08-18 14:15:00|13602.4|13599.4|13602|13599|13605.1|13601.4|13601.4|13598.4|247
1629296400000|2021-08-18 14:20:00|13602.2|13599.2|13602.9|13599.9|13604.3|13600|13601.8|13597.5|191
1629296700000|2021-08-18 14:25:00|13602.8|13599.8|13606.4|13603.4|13608.5|13605.1|13602.7|13599.7|213
1629297000000|2021-08-18 14:30:00|13606.5|13603.5|13605.4|13602.4|13607.9|13603.9|13604.8|13600.6|302
1629297300000|2021-08-18 14:35:00|13605.7|13602.7|13605.1|13602.1|13605.9|13602.9|13603.3|13600.3|257
1629297600000|2021-08-18 14:40:00|13605.2|13602.2|13605.9|13602.9|13607.8|13604.3|13604.1|13600.7|266
1629297900000|2021-08-18 14:45:00|13605.8|13602.8|13605|13602|13606.8|13603.8|13603.6|13600.6|260
1629298200000|2021-08-18 14:50:00|13605.1|13602.1|13606.6|13603.6|13608|13604|13604.8|13601.5|274
1629298500000|2021-08-18 14:55:00|13606.5|13603.5|13605.7|13602.7|13609.1|13604.6|13604.7|13600.3|318
1629298800000|2021-08-18 15:00:00|13605.9|13602.9|13605.9|13602.9|13608.9|13604.5|13605.7|13602.7|229
1629299100000|2021-08-18 15:05:00|13606|13603|13606.2|13603.2|13607.1|13604.1|13605|13602|230
1629299400000|2021-08-18 15:10:00|13606|13603|13609.1|13606.1|13611.3|13606.6|13605.8|13602.7|203
1629299700000|2021-08-18 15:15:00|13609.2|13606.2|13613|13607|13614.1|13609.8|13609.2|13606|197
1629300000000|2021-08-18 15:20:00|13611.6|13608.6|13613.1|13610.1|13614.7|13610.2|13611.4|13607|138
1629300300000|2021-08-18 15:25:00|13613|13610|13611.1|13608.1|13618.3|13613.7|13610|13606.1|254
1629300600000|2021-08-18 15:30:00|13612.6|13606.6|13613.4|13610.4|13614.4|13611.4|13609.5|13604.9|361
1629300900000|2021-08-18 15:35:00|13613.3|13610.3|13612.8|13609.8|13614.1|13610.6|13612.2|13608.1|203
1629301200000|2021-08-18 15:40:00|13612.7|13609.7|13613.8|13610.8|13615.3|13611.9|13612.3|13609.1|200
1629301500000|2021-08-18 15:45:00|13613.9|13610.9|13612.8|13609.8|13615.1|13611.2|13612.2|13608|214
1629301800000|2021-08-18 15:50:00|13612.7|13609.7|13611.4|13608.4|13613.2|13610.2|13611.3|13608.3|138
1629302100000|2021-08-18 15:55:00|13611.3|13608.3|13612.1|13609.1|13612.8|13609.5|13610.7|13606.8|187
1629302400000|2021-08-18 16:00:00|13612.2|13609.2|13612.4|13609.4|13614.3|13609.7|13611.6|13608.1|125
1629302700000|2021-08-18 16:05:00|13612.3|13609.3|13613|13610|13614.6|13610.2|13611.2|13606.8|161
1629303000000|2021-08-18 16:10:00|13612.9|13609.9|13616.1|13610.1|13616.2|13611.8|13612.7|13608.5|177
1629303300000|2021-08-18 16:15:00|13616|13610|13615.5|13612.5|13616.1|13613.1|13614.4|13610|147
1629303600000|2021-08-18 16:20:00|13615.6|13612.6|13616.5|13613.5|13618.1|13613.7|13615.6|13611.5|130
1629303900000|2021-08-18 16:25:00|13616.4|13613.4|13615.1|13612.1|13618.6|13614.6|13615|13611.3|208
1629304200000|2021-08-18 16:30:00|13615.2|13612.2|13614.3|13611.3|13616.3|13612.2|13614.1|13609.6|198
1629304500000|2021-08-18 16:35:00|13614.2|13611.2|13613.9|13610.9|13616.4|13612.1|13613.9|13610.3|166
1629304800000|2021-08-18 16:40:00|13614|13611|13613.5|13610.5|13615.3|13611.2|13613.1|13608.9|170
1629305100000|2021-08-18 16:45:00|13613.4|13610.4|13613.4|13610.4|13615.1|13611.3|13612.9|13609.1|169
1629305400000|2021-08-18 16:50:00|13613.3|13610.3|13616|13613|13616.6|13613.2|13613.3|13609.1|133
1629305700000|2021-08-18 16:55:00|13616.1|13613.1|13615.8|13612.8|13617.5|13613.8|13615.7|13611.4|117
1629306000000|2021-08-18 17:00:00|13615.9|13612.9|13614.5|13611.5|13617.7|13613.7|13613.9|13609.3|166
1629306300000|2021-08-18 17:05:00|13614.4|13611.4|13613.7|13610.7|13616.2|13611.7|13612.9|13609|166
1629306600000|2021-08-18 17:10:00|13613.6|13610.6|13616.6|13610.6|13617.7|13613|13613.6|13610.1|177
1629306900000|2021-08-18 17:15:00|13616.7|13610.7|13614.8|13611.8|13616.7|13612.3|13614.5|13610.2|149
1629307200000|2021-08-18 17:20:00|13614.7|13611.7|13614.8|13611.8|13616.6|13612.1|13614.4|13610.1|131
1629307500000|2021-08-18 17:25:00|13614.9|13611.9|13617.2|13611.2|13617.3|13612.7|13614.7|13610.8|121
1629307800000|2021-08-18 17:30:00|13615.7|13612.7|13616.4|13613.4|13617.4|13613.7|13615.6|13611.1|80
1629308100000|2021-08-18 17:35:00|13616.3|13613.3|13616.7|13613.7|13618.3|13614|13616.2|13611.7|130
1629308400000|2021-08-18 17:40:00|13616.8|13613.8|13616.3|13613.3|13618.2|13613.9|13616.2|13612.2|103
1629308700000|2021-08-18 17:45:00|13616.2|13613.2|13616.8|13613.8|13617|13614|13616.2|13613.2|77
1629309000000|2021-08-18 17:50:00|13616.7|13613.7|13617|13614|13618.5|13614.1|13616.4|13612.3|89
1629309300000|2021-08-18 17:55:00|13616.9|13613.9|13618.6|13610|13618.6|13614.1|13616.5|13610|221
1629309600000|2021-08-18 18:00:00|13617.4|13611.4|13594.3|13588.3|13618.2|13612.2|13587.9|13581.9|744
1629309900000|2021-08-18 18:05:00|13594.1|13588.1|13600|13594|13604.4|13598.4|13591.3|13585.3|668
1629310200000|2021-08-18 18:10:00|13599.9|13593.9|13602.9|13596.9|13606.9|13600.9|13596.6|13590.6|587
1629310500000|2021-08-18 18:15:00|13603|13597|13605.9|13599.9|13609.2|13604.4|13602.3|13596.3|395
1629310800000|2021-08-18 18:20:00|13605.8|13599.8|13601.4|13595.4|13606.4|13601.3|13599.5|13595|315
1629311100000|2021-08-18 18:25:00|13601.3|13595.3|13595.5|13592.5|13601.9|13597.4|13594.9|13590.5|351
1629311400000|2021-08-18 18:30:00|13595.4|13592.4|13594.3|13591.3|13597.9|13593.3|13592.2|13587|439
1629311700000|2021-08-18 18:35:00|13594.4|13591.4|13600.2|13594.2|13600.7|13596.1|13594.1|13590.2|360
1629312000000|2021-08-18 18:40:00|13600.3|13594.3|13601.1|13598.1|13603.8|13599.2|13598|13593.4|314
1629312300000|2021-08-18 18:45:00|13601|13598|13604.9|13598.9|13606.9|13602.4|13600.9|13596.7|236
1629312600000|2021-08-18 18:50:00|13604.7|13598.7|13604.6|13601.6|13606|13601.6|13601.8|13597.8|252
1629312900000|2021-08-18 18:55:00|13604.5|13601.5|13604.7|13601.7|13607.2|13602.8|13602.6|13598.2|287
1629313200000|2021-08-18 19:00:00|13604.6|13601.6|13605.8|13599.8|13608.2|13603.6|13604.4|13599.8|288
1629313500000|2021-08-18 19:05:00|13605.9|13599.9|13604.2|13598.2|13606.1|13600.6|13602|13597.3|210
1629313800000|2021-08-18 19:10:00|13602.8|13599.8|13603.9|13597.9|13604.8|13600|13602.1|13597.5|218
1629314100000|2021-08-18 19:15:00|13603.8|13597.8|13601.8|13595.8|13604.4|13599.9|13600.3|13595.7|203
1629314400000|2021-08-18 19:20:00|13601.9|13595.9|13604|13598|13604.1|13599|13600.2|13595.5|185
1629314700000|2021-08-18 19:25:00|13603.9|13597.9|13604|13598|13604.9|13599.4|13602.4|13597.4|151
1629315000000|2021-08-18 19:30:00|13604.1|13598.1|13606.5|13603.5|13609.1|13604.1|13604|13598|208
1629315300000|2021-08-18 19:35:00|13606.6|13603.6|13605.8|13602.8|13608.5|13604.2|13605.5|13600.8|186
1629315600000|2021-08-18 19:40:00|13605.7|13602.7|13603.8|13600.8|13607.1|13602.9|13603.2|13598.7|194
1629315900000|2021-08-18 19:45:00|13603.7|13600.7|13607.5|13604.5|13610.3|13605.8|13602.9|13598.3|275
1629316200000|2021-08-18 19:50:00|13609.1|13603.1|13605.9|13602.9|13610.2|13605.6|13605.9|13601.3|243
1629316500000|2021-08-18 19:55:00|13606|13603|13607.7|13601.7|13609.8|13605.2|13604.3|13600|306
1629316800000|2021-08-18 20:00:00|13607.8|13601.8|13607.8|13601.8|13607.8|13601.8|13606.1|13600.1|167
1629317100000|2021-08-18 20:05:00|13607.7|13601.7|13608.9|13602.9|13609.3|13604.5|13607.3|13601.7|84
1629317400000|2021-08-18 20:10:00|13608.8|13602.8|13608.7|13602.7|13609.3|13603.3|13608.4|13602.4|102
1629317700000|2021-08-18 20:15:00|13608.8|13602.8|13609.3|13603.3|13609.4|13603.4|13608.8|13602.8|74
1629318000000|2021-08-18 20:20:00|13609.2|13603.2|13611.1|13605.1|13611.8|13605.8|13609.1|13603.1|101
1629318300000|2021-08-18 20:25:00|13611.2|13605.2|13610.9|13604.9|13611.4|13605.4|13610.7|13604.7|66
1629318600000|2021-08-18 20:30:00|13610.7|13604.7|13611|13605|13611.3|13605.3|13610.4|13604.4|114
1629318900000|2021-08-18 20:35:00|13610.9|13604.9|13610.9|13604.9|13611.4|13606.2|13609|13604.7|103
1629319200000|2021-08-18 20:40:00|13610.8|13604.8|13607.7|13601.7|13610.9|13604.9|13607.7|13601.7|120
1629319500000|2021-08-18 20:45:00|13607.8|13601.8|13607.9|13601.9|13608.3|13602.3|13607.5|13601.5|108
1629319800000|2021-08-18 20:50:00|13608|13602|13608.1|13602.1|13609|13603|13607.5|13601.5|91
1629320100000|2021-08-18 20:55:00|13608.2|13602.2|13609.1|13603.1|13610.8|13603.9|13607.7|13601.7|520
1629320400000|2021-08-18 21:00:00|13609.7|13597.9|13609.2|13594.2|13613|13598|13609|13594|45
1629320700000|2021-08-18 21:05:00|13621.8|13606.8|13618.5|13603.5|13622.3|13607.3|13616.6|13601.6|157
1629321000000|2021-08-18 21:10:00|13618|13603|13612|13600.1|13621.9|13609.4|13609.6|13599.2|190
1629321300000|2021-08-18 21:15:00|13611.9|13600.2|13614.5|13601.4|13617.8|13602.8|13609.6|13599.8|155
1629321600000|2021-08-18 21:20:00|13615.6|13601.3|13617|13602|13617.3|13602.3|13612.2|13598.5|108
1629321900000|2021-08-18 21:25:00|13616.4|13601.4|13616.5|13601.5|13618|13603.1|13611.7|13598.3|86
1629322200000|2021-08-18 21:30:00|13616.4|13601.4|13615.2|13600.2|13619.5|13608.5|13613.8|13599.3|217
1629322500000|2021-08-18 21:35:00|13615.9|13600.9|13615.9|13601.8|13616.9|13602.4|13612.7|13600.2|165
1629322800000|2021-08-18 21:40:00|13615.2|13601.2|13614.1|13601.7|13617|13602.5|13612.6|13600.1|164
1629323100000|2021-08-18 21:45:00|13613.6|13601.9|13616.4|13601.4|13617.6|13602.6|13611.9|13598|169
1629323400000|2021-08-18 21:50:00|13616.6|13601.6|13613.9|13601.5|13616.6|13602|13612.2|13598.9|187
1629323700000|2021-08-18 21:55:00|13613.7|13601.7|13616.1|13601.1|13616.8|13602.3|13610.5|13598.1|190
1629324000000|2021-08-18 22:00:00|13615.6|13600.6|13607.6|13601.6|13617.3|13606.1|13607.2|13594.3|415
1629324300000|2021-08-18 22:05:00|13608|13601.5|13606.8|13600.8|13608.2|13601.7|13606.6|13600.5|129
1629324600000|2021-08-18 22:10:00|13606.7|13600.7|13606.7|13600.7|13607.9|13601.3|13606.3|13600.3|108
1629324900000|2021-08-18 22:15:00|13606.9|13600.9|13606.9|13600.9|13608|13601.4|13606.4|13600.4|119
1629325200000|2021-08-18 22:20:00|13607.2|13601.2|13607.2|13601.1|13608.3|13601.3|13606.6|13600|83
1629325500000|2021-08-18 22:25:00|13606.7|13601.2|13607.1|13601.1|13608.7|13601.3|13606.5|13599.5|84
1629325800000|2021-08-18 22:30:00|13607.2|13601.2|13606.7|13600.7|13608.1|13601.3|13606.5|13600.2|91
1629326100000|2021-08-18 22:35:00|13606.8|13600.8|13607.2|13601.2|13608.3|13601.3|13606.5|13600|94
1629326400000|2021-08-18 22:40:00|13606.7|13600.7|13607.5|13600.5|13608.6|13601.7|13606.5|13599.6|88
1629326700000|2021-08-18 22:45:00|13606.7|13600.7|13607.4|13601.4|13608.5|13602.1|13606.7|13599.9|102
1629327000000|2021-08-18 22:50:00|13607.3|13601.3|13607.6|13600.8|13608.6|13601.8|13606.9|13599.6|93
1629327300000|2021-08-18 22:55:00|13607.4|13601.4|13608.9|13602.9|13609.1|13603|13607|13599.3|94
1629327600000|2021-08-18 23:00:00|13609|13603|13608.6|13602.6|13609|13603|13608.3|13602.3|61
1629327900000|2021-08-18 23:05:00|13608.7|13602.7|13608.8|13602.8|13609.5|13603.5|13608.4|13602.4|113
1629328200000|2021-08-18 23:10:00|13608.9|13602.9|13608.7|13602.7|13609.3|13603.3|13608.1|13602.1|97
1629328500000|2021-08-18 23:15:00|13608.6|13602.6|13608.2|13602.2|13608.9|13602.9|13607.8|13601.8|102
1629328800000|2021-08-18 23:20:00|13608.3|13602.3|13609.5|13603.5|13609.8|13604.9|13607.7|13602.2|82
1629329100000|2021-08-18 23:25:00|13609.6|13603.6|13608.3|13605.3|13610.2|13605.6|13608.3|13603.6|79
1629329400000|2021-08-18 23:30:00|13608.4|13605.4|13609.8|13603.8|13610.1|13605.8|13608.2|13603.7|65
1629329700000|2021-08-18 23:35:00|13609.9|13603.9|13609|13606|13610.4|13606|13608.3|13603.8|74
1629330000000|2021-08-18 23:40:00|13608.8|13605.8|13611.1|13605.1|13611.9|13607|13608.6|13604.1|91
1629330300000|2021-08-18 23:45:00|13611.2|13605.2|13615|13609|13615.3|13609.3|13610.5|13605.1|126
1629330600000|2021-08-18 23:50:00|13615.1|13609.1|13616|13610|13616|13610|13612.4|13607.8|166
1629330900000|2021-08-18 23:55:00|13616.1|13610.1|13615.9|13612.9|13617.5|13612.9|13614.2|13609.3|136
1629331200000|2021-08-19 00:00:00|13617.2|13611.2|13613.2|13610.2|13618.7|13614|13613|13609.1|168
1629331500000|2021-08-19 00:05:00|13613.3|13610.3|13614.5|13611.5|13615.4|13611.6|13611.8|13608.4|132
1629331800000|2021-08-19 00:10:00|13614.4|13611.4|13619.2|13616.2|13620.6|13617|13614.3|13611.3|185
1629332100000|2021-08-19 00:15:00|13619.1|13616.1|13622.3|13619.3|13622.4|13619.4|13618.2|13615.2|213
1629332400000|2021-08-19 00:20:00|13622.2|13619.2|13624.4|13621.4|13626.1|13621.8|13621.8|13617.8|157
1629332700000|2021-08-19 00:25:00|13624.5|13621.5|13625.5|13622.5|13630.1|13625.7|13624.1|13620|264
1629333000000|2021-08-19 00:30:00|13625.6|13622.6|13624.5|13621.5|13626.2|13623.2|13623.8|13620.8|138
1629333300000|2021-08-19 00:35:00|13624.4|13621.4|13625.1|13622.1|13626.9|13623|13623.6|13619.8|215
1629333600000|2021-08-19 00:40:00|13625|13622|13624.1|13621.1|13625.1|13622.1|13622.2|13619.2|170
1629333900000|2021-08-19 00:45:00|13624.4|13621.4|13623|13620|13626.8|13622.5|13622.8|13618.3|233
1629334200000|2021-08-19 00:50:00|13622.9|13619.9|13626|13623|13626.8|13623.8|13622.5|13619.5|199
1629334500000|2021-08-19 00:55:00|13625.9|13622.9|13624.9|13621.9|13626.6|13623|13623.3|13619.8|235
1629334800000|2021-08-19 01:00:00|13626.3|13620.3|13622.9|13619.9|13626.3|13622|13622.9|13619.9|190
1629335100000|2021-08-19 01:05:00|13622.8|13619.8|13623.3|13620.3|13624.6|13621.6|13621.8|13618.8|231
1629335400000|2021-08-19 01:10:00|13623.4|13620.4|13624.1|13621.1|13625.9|13622.7|13623|13619.1|192
1629335700000|2021-08-19 01:15:00|13624|13621|13622.6|13619.6|13625.4|13621|13621.6|13617|218
1629336000000|2021-08-19 01:20:00|13622.8|13619.8|13623.9|13620.9|13624|13621|13622.3|13619.3|129
1629336300000|2021-08-19 01:25:00|13624|13621|13625.3|13619.3|13625.4|13621.6|13623|13618.9|122
1629336600000|2021-08-19 01:30:00|13625.2|13619.2|13620.4|13617.4|13625.2|13620.4|13620.4|13617.4|178
1629336900000|2021-08-19 01:35:00|13620.5|13617.5|13623|13620|13623|13620|13620.2|13617.2|152
1629337200000|2021-08-19 01:40:00|13622.7|13619.7|13626.2|13623.2|13626.4|13623.4|13622.7|13619.7|218
1629337500000|2021-08-19 01:45:00|13626.4|13623.4|13630.6|13627.6|13633|13628.6|13626.1|13623.1|250
1629337800000|2021-08-19 01:50:00|13630.5|13627.5|13634.5|13631.5|13634.6|13631.6|13630.4|13626.7|238
1629338100000|2021-08-19 01:55:00|13634.6|13631.6|13638.6|13635.6|13640.8|13636.3|13634.5|13630.4|370
1629338400000|2021-08-19 02:00:00|13638.9|13635.9|13637.3|13634.3|13639.6|13636.2|13635.4|13631.2|245
1629338700000|2021-08-19 02:05:00|13637.4|13634.4|13637.1|13634.1|13639.4|13634.9|13636.3|13632.5|150
1629339000000|2021-08-19 02:10:00|13637.2|13634.2|13638.7|13635.7|13639.4|13636.1|13637|13632.8|187
1629339300000|2021-08-19 02:15:00|13638.6|13635.6|13640.2|13637.2|13641.5|13637.8|13638.6|13635.4|219
1629339600000|2021-08-19 02:20:00|13640.3|13637.3|13640.4|13637.4|13642.9|13639.9|13640.2|13637.2|219
1629339900000|2021-08-19 02:25:00|13640.5|13637.5|13643.3|13640.3|13643.3|13640.3|13639.5|13635.5|193
1629340200000|2021-08-19 02:30:00|13643.8|13640.8|13642.2|13639.2|13646.8|13643|13641.9|13637.5|230
1629340500000|2021-08-19 02:35:00|13642.5|13639.5|13640.3|13637.3|13644.9|13641.2|13639|13634.5|222
1629340800000|2021-08-19 02:40:00|13640.4|13637.4|13640.5|13637.5|13644|13639.5|13639.8|13636.2|204
1629341100000|2021-08-19 02:45:00|13640.4|13637.4|13640|13637|13641.2|13638.1|13638.3|13634.1|177
1629341400000|2021-08-19 02:50:00|13639.8|13636.8|13639.8|13636.8|13641.4|13638.1|13639.6|13635.4|125
1629341700000|2021-08-19 02:55:00|13639.9|13636.9|13642.5|13639.5|13642.7|13639.5|13639.8|13636.2|183
1629342000000|2021-08-19 03:00:00|13642.4|13639.4|13644.8|13641.8|13646.9|13643.1|13642|13639|188
1629342300000|2021-08-19 03:05:00|13644.9|13641.9|13645.7|13642.7|13646.4|13643.4|13644.2|13641.2|237
1629342600000|2021-08-19 03:10:00|13645.8|13642.8|13646.4|13643.4|13649.3|13646.3|13645.8|13641.8|314
1629342900000|2021-08-19 03:15:00|13646.5|13643.5|13645.5|13642.5|13649.3|13645.7|13645.5|13641.4|281
1629343200000|2021-08-19 03:20:00|13645.4|13642.4|13644.9|13641.9|13646.7|13642.4|13642.4|13639.4|178
1629343500000|2021-08-19 03:25:00|13645.1|13642.1|13646|13643|13647.3|13644.3|13644.7|13640.4|129
1629343800000|2021-08-19 03:30:00|13646.1|13643.1|13646|13643|13647.8|13643.8|13644.7|13640.7|185
1629344100000|2021-08-19 03:35:00|13646.1|13643.1|13647.4|13644.4|13648.7|13644.5|13644.7|13640.3|190
1629344400000|2021-08-19 03:40:00|13647.6|13644.6|13648.2|13645.2|13649.8|13646|13647.5|13643.7|112
1629344700000|2021-08-19 03:45:00|13648.3|13645.3|13647.6|13644.6|13649|13646|13647.2|13644.2|118
1629345000000|2021-08-19 03:50:00|13647.7|13644.7|13644.4|13641.4|13648.9|13645.3|13643.8|13639.4|223
1629345300000|2021-08-19 03:55:00|13644.3|13641.3|13643.4|13640.4|13647|13642.6|13643.2|13638.9|209
1629345600000|2021-08-19 04:00:00|13643.5|13640.5|13643.8|13640.8|13646.7|13642.6|13643.3|13639.3|210
1629345900000|2021-08-19 04:05:00|13643.9|13640.9|13644.1|13641.1|13645.8|13642.3|13643.7|13639.7|119
1629346200000|2021-08-19 04:10:00|13644|13641|13643|13640|13645.4|13641.4|13641.9|13637.8|122
1629346500000|2021-08-19 04:15:00|13643.1|13640.1|13642.9|13639.9|13645.6|13641.8|13642.8|13638.4|135
1629346800000|2021-08-19 04:20:00|13643|13640|13643.6|13640.6|13643.7|13640.7|13642.8|13639.8|78
1629347100000|2021-08-19 04:25:00|13645.4|13639.4|13644.7|13641.7|13646.3|13641.9|13643|13638.5|124
1629347400000|2021-08-19 04:30:00|13644.8|13641.8|13646.4|13643.4|13647.6|13643.5|13644.6|13640.6|146
1629347700000|2021-08-19 04:35:00|13646.3|13643.3|13649.2|13646.2|13650.4|13647|13646.3|13642.4|204
1629348000000|2021-08-19 04:40:00|13649.3|13646.3|13649.2|13646.2|13650.8|13647.8|13649.2|13646.2|131
1629348300000|2021-08-19 04:45:00|13649.5|13646.5|13651.2|13648.2|13652.1|13648.2|13649.2|13646.1|119
1629348600000|2021-08-19 04:50:00|13651.1|13648.1|13650.6|13647.6|13652|13649|13650.4|13647.4|147
1629348900000|2021-08-19 04:55:00|13650.5|13647.5|13648.9|13645.9|13650.5|13647.5|13648.9|13645.9|111
1629349200000|2021-08-19 05:00:00|13649|13646|13647|13644|13650.5|13647.1|13647|13642.7|193
1629349500000|2021-08-19 05:05:00|13647.1|13644.1|13647.5|13644.5|13648.7|13644.9|13646|13642.7|141
1629349800000|2021-08-19 05:10:00|13649|13643|13647.3|13644.3|13649.1|13644.9|13646.8|13642.7|142
1629350100000|2021-08-19 05:15:00|13647.2|13644.2|13648|13645|13649.7|13645.2|13646.9|13643.6|152
1629350400000|2021-08-19 05:20:00|13647.9|13644.9|13648.5|13645.5|13649.1|13646.1|13647.6|13644.6|97
1629350700000|2021-08-19 05:25:00|13648.6|13645.6|13650.1|13647.1|13650.2|13647.2|13648.6|13645.6|106
1629351000000|2021-08-19 05:30:00|13650.2|13647.2|13647.3|13644.3|13650.2|13647.2|13646.9|13643.9|195
1629351300000|2021-08-19 05:35:00|13647.1|13644.1|13646.5|13643.5|13647.7|13644.7|13644.5|13641.5|196
1629351600000|2021-08-19 05:40:00|13646.4|13643.4|13647.6|13644.6|13649.1|13646.1|13646.2|13643.2|189
1629351900000|2021-08-19 05:45:00|13647.7|13644.7|13645.9|13642.9|13649|13646|13645.2|13642.2|174
1629352200000|2021-08-19 05:50:00|13646|13643|13649.4|13646.4|13649.4|13646.4|13645.8|13642.8|187
1629352500000|2021-08-19 05:55:00|13649.3|13646.3|13645.7|13642.7|13650.3|13647.3|13645.3|13642.3|220
1629352800000|2021-08-19 06:00:00|13645.8|13642.8|13647|13644|13648.8|13644.3|13645.3|13642.3|231
1629353100000|2021-08-19 06:05:00|13647.1|13644.1|13651.3|13648.3|13651.3|13648.3|13646|13643|357
1629353400000|2021-08-19 06:10:00|13651.4|13648.4|13650.1|13647.1|13653.1|13650.1|13649.3|13646.3|284
1629353700000|2021-08-19 06:15:00|13650|13647|13650.2|13647.2|13650.8|13647.8|13648.2|13644|277
1629354000000|2021-08-19 06:20:00|13650.3|13647.3|13649.6|13646.6|13652|13649|13649.1|13645.9|217
1629354300000|2021-08-19 06:25:00|13649.5|13646.5|13650.9|13647.9|13651.5|13648.5|13649.3|13646.3|217
1629354600000|2021-08-19 06:30:00|13651|13648|13646.7|13643.7|13651|13648|13646.5|13642|252
1629354900000|2021-08-19 06:35:00|13646.9|13643.9|13645.8|13642.8|13647.7|13644.7|13645.6|13642.6|258
1629355200000|2021-08-19 06:40:00|13645.9|13642.9|13646|13643|13647.8|13644.3|13645.5|13641.7|186
1629355500000|2021-08-19 06:45:00|13645.9|13642.9|13644.6|13641.6|13646.1|13643.1|13644.4|13641.4|134
1629355800000|2021-08-19 06:50:00|13644.5|13641.5|13646|13643|13646|13643|13643.3|13640.3|230
1629356100000|2021-08-19 06:55:00|13646.1|13643.1|13644.7|13641.7|13646.3|13643.3|13643.9|13640.9|268
1629356400000|2021-08-19 07:00:00|13644.6|13641.6|13643.9|13640.9|13645.1|13642.1|13640.9|13637.2|280
1629356700000|2021-08-19 07:05:00|13643.8|13640.8|13641.2|13638.2|13646.8|13642.9|13641.2|13638.2|277
1629357000000|2021-08-19 07:10:00|13641.1|13638.1|13640.3|13637.3|13642.2|13639.2|13639.6|13636.6|274
1629357300000|2021-08-19 07:15:00|13640.2|13637.2|13642.2|13639.2|13646.1|13642.2|13640.2|13637.2|264
1629357600000|2021-08-19 07:20:00|13642.3|13639.3|13642.4|13639.4|13643.9|13639.9|13636.9|13633.9|271
1629357900000|2021-08-19 07:25:00|13642.5|13639.5|13640.5|13637.5|13645.3|13642.3|13640|13636.6|250
1629358200000|2021-08-19 07:30:00|13640.6|13637.6|13641.6|13638.6|13644.2|13641.2|13640.6|13636.5|233
1629358500000|2021-08-19 07:35:00|13641.5|13638.5|13644.8|13641.8|13645.4|13642.4|13641.3|13638.3|225
1629358800000|2021-08-19 07:40:00|13644.9|13641.9|13646.5|13643.5|13648.3|13645.3|13644.9|13641.7|233
1629359100000|2021-08-19 07:45:00|13646|13643|13643.2|13640.2|13646|13643|13642.2|13637.7|266
1629359400000|2021-08-19 07:50:00|13643.1|13640.1|13641.9|13638.9|13644.7|13640.8|13641.5|13638.5|273
1629359700000|2021-08-19 07:55:00|13642|13639|13643.6|13640.6|13644.1|13641.1|13641.8|13638.8|248
1629360000000|2021-08-19 08:00:00|13643.7|13640.7|13646.3|13643.3|13648.3|13645.3|13643.3|13640.3|270
1629360300000|2021-08-19 08:05:00|13646.2|13643.2|13645|13642|13648.4|13645.4|13644.7|13641.7|288
1629360600000|2021-08-19 08:10:00|13644.9|13641.9|13644.4|13641.4|13646.6|13642.4|13642.8|13639.8|293
1629360900000|2021-08-19 08:15:00|13644.5|13641.5|13644.1|13641.1|13645|13642|13642.5|13639|319
1629361200000|2021-08-19 08:20:00|13644.2|13641.2|13642.8|13639.8|13644.8|13641.8|13642.6|13639.6|208
1629361500000|2021-08-19 08:25:00|13642.9|13639.9|13640.4|13637.4|13644|13641|13640.2|13637.2|237
1629361800000|2021-08-19 08:30:00|13640.5|13637.5|13640.8|13637.8|13641.1|13638.1|13639|13636|224
1629362100000|2021-08-19 08:35:00|13640.7|13637.7|13636.2|13633.2|13641.9|13638.9|13635.7|13632.7|265
1629362400000|2021-08-19 08:40:00|13636.3|13633.3|13640.6|13637.6|13642.9|13639.9|13635.9|13632.9|332
1629362700000|2021-08-19 08:45:00|13640.5|13637.5|13645.1|13642.1|13645.1|13642.1|13640.4|13637.4|227
1629363000000|2021-08-19 08:50:00|13645|13642|13644.8|13641.8|13647.5|13644.5|13644.4|13641.4|286
1629363300000|2021-08-19 08:55:00|13644.9|13641.9|13644.9|13641.9|13646.9|13643.9|13644.6|13641.6|263
1629363600000|2021-08-19 09:00:00|13645|13642|13650.2|13647.2|13650.6|13647.6|13644.9|13640.9|222
1629363900000|2021-08-19 09:05:00|13650.3|13647.3|13649.6|13646.6|13652.2|13649.2|13649.5|13646.5|298
1629364200000|2021-08-19 09:10:00|13649.5|13646.5|13649|13646|13650.1|13647.1|13648.8|13645.8|222
1629364500000|2021-08-19 09:15:00|13649.1|13646.1|13644.4|13641.4|13650.8|13647.8|13644.4|13641.4|222
1629364800000|2021-08-19 09:20:00|13644.6|13641.6|13645.4|13642.4|13645.6|13642.6|13643.7|13640.7|207
1629365100000|2021-08-19 09:25:00|13645.3|13642.3|13644.4|13641.4|13646.6|13643.6|13644.3|13641.3|169
1629365400000|2021-08-19 09:30:00|13644.5|13641.5|13642.4|13639.4|13644.6|13641.6|13642.2|13639.2|171
1629365700000|2021-08-19 09:35:00|13642.2|13639.2|13640.6|13637.6|13642.2|13639.2|13639.6|13636.6|215
1629366000000|2021-08-19 09:40:00|13640.8|13637.8|13640.5|13637.5|13640.9|13637.9|13639.7|13636.7|179
1629366300000|2021-08-19 09:45:00|13640.6|13637.6|13638.1|13635.1|13640.6|13637.6|13637.8|13634.8|174
1629366600000|2021-08-19 09:50:00|13638.2|13635.2|13635.9|13632.9|13638.3|13635.3|13635.7|13632.7|154
1629366900000|2021-08-19 09:55:00|13636.1|13633.1|13635.1|13632.1|13636.3|13633.3|13634.5|13630|207
1629367200000|2021-08-19 10:00:00|13635.3|13632.3|13636.6|13633.6|13639.5|13635.5|13634.9|13631.4|260
1629367500000|2021-08-19 10:05:00|13636.7|13633.7|13636.2|13633.2|13636.9|13633.9|13634.6|13631.6|189
1629367800000|2021-08-19 10:10:00|13636.1|13633.1|13637.7|13634.7|13637.7|13634.7|13635.9|13632.9|150
1629368100000|2021-08-19 10:15:00|13637.6|13634.6|13637.6|13634.6|13638.8|13635.8|13636.1|13633.1|215
1629368400000|2021-08-19 10:20:00|13637.5|13634.5|13636.4|13633.4|13639.2|13636.2|13636.3|13633.3|238
1629368700000|2021-08-19 10:25:00|13636.2|13633.2|13638.4|13635.4|13638.7|13635.7|13635.9|13632.9|214
1629369000000|2021-08-19 10:30:00|13638.3|13635.3|13636.9|13633.9|13639.8|13636.8|13636.8|13633.8|194
1629369300000|2021-08-19 10:35:00|13636.8|13633.8|13631.5|13628.5|13636.9|13633.9|13631.3|13628.3|179
1629369600000|2021-08-19 10:40:00|13631.4|13628.4|13633.6|13630.6|13635|13630.6|13631.3|13628.3|114
1629369900000|2021-08-19 10:45:00|13633.7|13630.7|13633|13630|13633.7|13630.7|13632.7|13629.7|104
1629370200000|2021-08-19 10:50:00|13632.9|13629.9|13632.1|13629.1|13633|13630|13631.8|13628.8|139
1629370500000|2021-08-19 10:55:00|13632.2|13629.2|13632.1|13629.1|13633.2|13629.7|13631.7|13627|151
1629370800000|2021-08-19 11:00:00|13632|13629|13631.1|13628.1|13632.6|13629.6|13631.1|13628.1|113
1629371100000|2021-08-19 11:05:00|13631.2|13628.2|13631.7|13628.7|13631.8|13628.8|13630.6|13627.6|123
1629371400000|2021-08-19 11:10:00|13631.8|13628.8|13632.4|13629.4|13634.2|13629.8|13631.7|13628.1|125
1629371700000|2021-08-19 11:15:00|13633.9|13627.9|13633.7|13630.7|13635.4|13630.9|13632.2|13627.9|182
1629372000000|2021-08-19 11:20:00|13633.6|13630.6|13634.4|13631.4|13635.2|13632.2|13633.1|13629|166
1629372300000|2021-08-19 11:25:00|13634.5|13631.5|13634.5|13631.5|13634.8|13631.8|13634.1|13631.1|93
1629372600000|2021-08-19 11:30:00|13634.4|13631.4|13631.9|13628.9|13636.1|13631.8|13631.9|13628.9|204
1629372900000|2021-08-19 11:35:00|13632.1|13629.1|13630.7|13627.7|13632.1|13629.1|13630.1|13627.1|186
1629373200000|2021-08-19 11:40:00|13630.3|13627.3|13628.7|13625.7|13630.7|13627.7|13628.2|13625.2|190
1629373500000|2021-08-19 11:45:00|13628.6|13625.6|13630.3|13627.3|13631.2|13628.2|13628.4|13625.4|228
1629373800000|2021-08-19 11:50:00|13630.2|13627.2|13630.1|13627.1|13632|13629|13630|13627|230
1629374100000|2021-08-19 11:55:00|13630.2|13627.2|13630.6|13627.6|13631.2|13628.2|13628|13625|247
1629374400000|2021-08-19 12:00:00|13630.7|13627.7|13631.6|13628.6|13633.3|13630.3|13628.8|13624.4|316
1629374700000|2021-08-19 12:05:00|13631.7|13628.7|13629.5|13626.5|13631.9|13628.9|13629.4|13626.4|194
1629375000000|2021-08-19 12:10:00|13629.6|13626.6|13632.4|13629.4|13633|13630|13629.5|13625.9|194
1629375300000|2021-08-19 12:15:00|13632.3|13629.3|13634.2|13631.2|13634.3|13631.3|13631.6|13628.6|239
1629375600000|2021-08-19 12:20:00|13634.3|13631.3|13632.1|13629.1|13634.6|13631.6|13630.8|13627.8|228
1629375900000|2021-08-19 12:25:00|13632|13629|13634.7|13628.7|13635.2|13630.6|13629.9|13626.9|217
1629376200000|2021-08-19 12:30:00|13634.8|13628.8|13630.7|13627.7|13635.5|13630.4|13630.6|13627|197
1629376500000|2021-08-19 12:35:00|13630.6|13627.6|13629.6|13626.6|13631|13628|13628.7|13625.7|250
1629376800000|2021-08-19 12:40:00|13629.7|13626.7|13632.2|13629.2|13633.4|13630.4|13628.9|13625.9|460
1629377100000|2021-08-19 12:45:00|13632.1|13629.1|13633.1|13630.1|13634.3|13630.7|13631.6|13628.3|194
1629377400000|2021-08-19 12:50:00|13633|13630|13633.4|13630.4|13635|13631.1|13633|13629|154
1629377700000|2021-08-19 12:55:00|13633.5|13630.5|13631.9|13628.9|13633.7|13630.7|13630.7|13627.1|231
1629378000000|2021-08-19 13:00:00|13632|13629|13633.3|13630.3|13634|13631|13630.4|13626.2|286
1629378300000|2021-08-19 13:05:00|13633.4|13630.4|13631.9|13628.9|13633.9|13630.9|13629.8|13626.8|292
1629378600000|2021-08-19 13:10:00|13631.8|13628.8|13632|13629|13634.3|13631.3|13631.3|13628.3|192
1629378900000|2021-08-19 13:15:00|13632.2|13629.2|13632.3|13629.3|13633.6|13630.6|13631.5|13628.5|256
1629379200000|2021-08-19 13:20:00|13632.4|13629.4|13636.4|13633.4|13641.1|13636.6|13632.4|13629.4|268
1629379500000|2021-08-19 13:25:00|13636.3|13633.3|13637.6|13634.6|13638.7|13635.7|13636.2|13633.2|152
1629379800000|2021-08-19 13:30:00|13637.8|13634.8|13632.9|13629.9|13638.3|13635|13631.8|13628|347
1629380100000|2021-08-19 13:35:00|13633|13630|13633.2|13630.2|13637.1|13633|13632.6|13628.2|421
1629380400000|2021-08-19 13:40:00|13633.3|13630.3|13636.3|13633.3|13637.9|13633.5|13633|13629.6|348
1629380700000|2021-08-19 13:45:00|13636.4|13633.4|13636.1|13633.1|13637.7|13634.7|13634.1|13631.1|257
1629381000000|2021-08-19 13:50:00|13636.2|13633.2|13633.9|13630.9|13637.3|13633.7|13633.8|13630.8|306
1629381300000|2021-08-19 13:55:00|13633.8|13630.8|13633.3|13627.3|13636.2|13632.2|13631.6|13627.1|228
1629381600000|2021-08-19 14:00:00|13631.8|13628.8|13633.6|13630.6|13637.5|13633.1|13631.8|13628|340
1629381900000|2021-08-19 14:05:00|13633.5|13630.5|13637.6|13634.6|13638.5|13635.5|13633.5|13630.3|315
1629382200000|2021-08-19 14:10:00|13637.5|13634.5|13634|13631|13637.5|13634.5|13634|13631|376
1629382500000|2021-08-19 14:15:00|13633.8|13630.8|13634.8|13631.8|13635.4|13632.4|13633.2|13630.2|286
1629382800000|2021-08-19 14:20:00|13634.9|13631.9|13635.1|13632.1|13637.2|13633|13634|13630.7|279
1629383100000|2021-08-19 14:25:00|13635|13632|13635.9|13632.9|13637.7|13633.2|13634.9|13630.5|308
1629383400000|2021-08-19 14:30:00|13635.8|13632.8|13638.7|13635.7|13640.4|13636.7|13635|13632|365
1629383700000|2021-08-19 14:35:00|13638.6|13635.6|13639.1|13636.1|13640.3|13637.3|13638.1|13635.1|328
1629384000000|2021-08-19 14:40:00|13639|13636|13640.9|13637.9|13641.7|13638.7|13637.9|13634.1|315
1629384300000|2021-08-19 14:45:00|13640.5|13637.5|13642.7|13639.7|13645.1|13640.5|13640.5|13637|390
1629384600000|2021-08-19 14:50:00|13642.8|13639.8|13645|13642|13646.9|13642.6|13642.7|13638.7|294
1629384900000|2021-08-19 14:55:00|13645.1|13642.1|13645.6|13642.6|13646.9|13643|13642.9|13638.8|236
1629385200000|2021-08-19 15:00:00|13645.5|13642.5|13642.6|13636.6|13647|13642.9|13640.3|13635.8|349
1629385500000|2021-08-19 15:05:00|13642.7|13636.7|13645.8|13639.8|13646|13641.8|13641.5|13636.6|260
1629385800000|2021-08-19 15:10:00|13645.9|13639.9|13643.8|13640.8|13646.8|13642.6|13643.6|13639.5|166
1629386100000|2021-08-19 15:15:00|13643.7|13640.7|13642.7|13636.7|13645.1|13641.1|13639.9|13635.4|185
1629386400000|2021-08-19 15:20:00|13642.8|13636.8|13640.2|13637.2|13643.6|13639.2|13640.2|13635.4|216
1629386700000|2021-08-19 15:25:00|13640.3|13637.3|13641.5|13638.5|13643.6|13639.5|13640|13636.5|141
1629387000000|2021-08-19 15:30:00|13641.4|13638.4|13640.2|13637.2|13643.1|13639.3|13639.5|13635.7|344
1629387300000|2021-08-19 15:35:00|13640.1|13637.1|13638.4|13632.4|13641.7|13637.8|13636.5|13632.3|247
1629387600000|2021-08-19 15:40:00|13638.5|13632.5|13634.8|13631.8|13639.6|13635.2|13634.7|13631.7|227
1629387900000|2021-08-19 15:45:00|13634.7|13631.7|13634.2|13631.2|13634.8|13631.8|13633.1|13630.1|170
1629388200000|2021-08-19 15:50:00|13634.1|13631.1|13633.6|13630.6|13634.3|13631.1|13632.3|13628.3|163
1629388500000|2021-08-19 15:55:00|13633.7|13630.7|13635.3|13632.3|13635.3|13632.3|13632.9|13629.9|203
1629388800000|2021-08-19 16:00:00|13635.4|13632.4|13638.4|13632.4|13638.4|13634.4|13634.8|13630.8|225
1629389100000|2021-08-19 16:05:00|13638.5|13632.5|13640.4|13637.4|13640.8|13637.5|13636.8|13632.2|216
1629389400000|2021-08-19 16:10:00|13640.5|13637.5|13639.6|13636.6|13642.2|13637.7|13639.3|13635.6|204
1629389700000|2021-08-19 16:15:00|13639.7|13636.7|13639|13636|13641.5|13637.7|13638.4|13634|201
1629390000000|2021-08-19 16:20:00|13638.8|13635.8|13641.5|13635.5|13641.5|13637.2|13638.4|13633.9|249
1629390300000|2021-08-19 16:25:00|13639.9|13636.9|13640.7|13637.7|13642.5|13638.5|13639.9|13636.5|164
1629390600000|2021-08-19 16:30:00|13640.6|13637.6|13641.6|13638.6|13641.9|13638.9|13640|13635.5|155
1629390900000|2021-08-19 16:35:00|13641.5|13638.5|13639.2|13636.2|13642.7|13639.5|13639.2|13635.4|153
1629391200000|2021-08-19 16:40:00|13639.3|13636.3|13639.9|13636.9|13640.4|13637.4|13639.2|13636.2|131
1629391500000|2021-08-19 16:45:00|13640|13637|13641.2|13638.2|13641.5|13638.5|13639.5|13636.5|135
1629391800000|2021-08-19 16:50:00|13641.1|13638.1|13640.8|13637.8|13642.3|13638.1|13640.3|13636.3|92
1629392100000|2021-08-19 16:55:00|13640.7|13637.7|13640.7|13637.7|13642.5|13638|13640.5|13636.2|92
1629392400000|2021-08-19 17:00:00|13640.8|13637.8|13642.5|13639.5|13644.1|13639.9|13640.6|13637.6|163
1629392700000|2021-08-19 17:05:00|13642.6|13639.6|13643.5|13640.5|13645.8|13641.5|13642.6|13638.8|148
1629393000000|2021-08-19 17:10:00|13643.4|13640.4|13643.6|13640.6|13644|13641|13643.1|13640.1|104
1629393300000|2021-08-19 17:15:00|13643.7|13640.7|13645.3|13642.3|13646.7|13642.4|13643.7|13639.7|134
1629393600000|2021-08-19 17:20:00|13645.2|13642.2|13644.7|13641.7|13646.6|13642.3|13644.5|13640.6|111
1629393900000|2021-08-19 17:25:00|13644.8|13641.8|13647.7|13641.7|13647.7|13643.1|13644.4|13641.4|95
1629394200000|2021-08-19 17:30:00|13646.5|13643.5|13649.7|13643.7|13650.4|13645.7|13646.5|13642.4|162
1629394500000|2021-08-19 17:35:00|13649.6|13643.6|13649.2|13643.2|13650.3|13645.9|13647.6|13643.1|134
1629394800000|2021-08-19 17:40:00|13649.3|13643.3|13646.5|13643.5|13649.3|13644.8|13646.5|13642|121
1629395100000|2021-08-19 17:45:00|13646.6|13643.6|13646.5|13643.5|13649.6|13645.2|13646.4|13642|107
1629395400000|2021-08-19 17:50:00|13648|13642|13647.6|13644.6|13649.1|13644.6|13646.7|13642|159
1629395700000|2021-08-19 17:55:00|13649.1|13643.1|13651.3|13645.3|13651.4|13646.2|13647.7|13643|111
1629396000000|2021-08-19 18:00:00|13651.2|13645.2|13651.4|13645.4|13651.5|13647|13649.2|13644.1|204
1629396300000|2021-08-19 18:05:00|13651.5|13645.5|13649.6|13646.6|13651.6|13647.1|13649.2|13644.7|185
1629396600000|2021-08-19 18:10:00|13649.5|13646.5|13652|13646|13652.4|13647.9|13649|13644.5|165
1629396900000|2021-08-19 18:15:00|13651.9|13645.9|13651.2|13645.2|13652.6|13648.2|13649.8|13645.2|183
1629397200000|2021-08-19 18:20:00|13651.3|13645.3|13651.4|13645.4|13651.9|13647.3|13649.3|13644.7|177
1629397500000|2021-08-19 18:25:00|13651.5|13645.5|13653.4|13647.4|13653.7|13648.9|13649.9|13645.2|206
1629397800000|2021-08-19 18:30:00|13653.5|13647.5|13648.1|13642.1|13654.9|13650.5|13646.5|13642.1|285
1629398100000|2021-08-19 18:35:00|13648.5|13642.5|13649.7|13643.7|13650.8|13645.8|13647|13642.4|229
1629398400000|2021-08-19 18:40:00|13649.6|13643.6|13647.5|13644.5|13650.3|13645.9|13647.3|13642.7|219
1629398700000|2021-08-19 18:45:00|13649|13643|13648.6|13642.6|13649.9|13644.4|13647|13642.3|204
1629399000000|2021-08-19 18:50:00|13648.7|13642.7|13648.1|13642.1|13649.4|13644.5|13647.4|13641.8|170
1629399300000|2021-08-19 18:55:00|13648|13642|13648.6|13645.6|13650.7|13646.1|13646.2|13641.5|285
1629399600000|2021-08-19 19:00:00|13650.1|13644.1|13648.8|13642.8|13650.1|13645|13647.2|13642.6|168
1629399900000|2021-08-19 19:05:00|13648.7|13642.7|13648.2|13642.2|13648.8|13644.2|13645.8|13641.4|183
1629400200000|2021-08-19 19:10:00|13648.1|13642.1|13650.8|13644.8|13651|13645|13646.9|13641.9|223
1629400500000|2021-08-19 19:15:00|13650.7|13644.7|13650.2|13644.2|13650.8|13645.2|13648.2|13643.3|119
1629400800000|2021-08-19 19:20:00|13650|13644|13650.2|13644.2|13650.8|13646.2|13648.6|13643.6|175
1629401100000|2021-08-19 19:25:00|13650.1|13644.1|13649.6|13643.6|13650.6|13645.8|13648.7|13643.3|156
1629401400000|2021-08-19 19:30:00|13649.5|13643.5|13650|13644|13650.5|13645.9|13648.5|13643.4|119
1629401700000|2021-08-19 19:35:00|13649.9|13643.9|13650.3|13644.3|13650.4|13645.8|13648.6|13643.9|98
1629402000000|2021-08-19 19:40:00|13650.2|13644.2|13648.3|13645.3|13651.1|13645.6|13648.2|13643.7|138
1629402300000|2021-08-19 19:45:00|13648.2|13645.2|13650.2|13644.2|13651.3|13646.6|13648.2|13643.8|177
1629402600000|2021-08-19 19:50:00|13650.3|13644.3|13650.8|13644.8|13650.9|13645.9|13648.3|13643.4|159
1629402900000|2021-08-19 19:55:00|13650.7|13644.7|13652.4|13646.4|13652.8|13647|13649.4|13644.4|230
1629403200000|2021-08-19 20:00:00|13652.2|13646.2|13652.3|13646.3|13652.8|13646.8|13651.9|13645.9|98
1629403500000|2021-08-19 20:05:00|13652.2|13646.2|13652|13646|13652.5|13647.6|13650.5|13646|77
1629403800000|2021-08-19 20:10:00|13652.1|13646.1|13651.9|13645.9|13652.2|13647.5|13650.3|13645.7|106
1629404100000|2021-08-19 20:15:00|13652|13646|13650.7|13644.7|13652|13646.3|13649.1|13644.5|83
1629404400000|2021-08-19 20:20:00|13650.6|13644.6|13650.7|13644.7|13650.9|13646.4|13649.1|13644.5|67
1629404700000|2021-08-19 20:25:00|13650.8|13644.8|13651|13645|13651.3|13645.3|13650.7|13644.7|67
1629405000000|2021-08-19 20:30:00|13650.9|13644.9|13650.2|13644.2|13651.1|13645.1|13650.2|13644.2|81
1629405300000|2021-08-19 20:35:00|13650.3|13644.3|13649.7|13643.7|13650.6|13645.9|13648.8|13643.6|77
1629405600000|2021-08-19 20:40:00|13649.8|13643.8|13650|13644|13650.2|13644.2|13649.8|13643.8|77
1629405900000|2021-08-19 20:45:00|13650.1|13644.1|13651|13645|13651.3|13645.3|13649.3|13643.3|88
1629406200000|2021-08-19 20:50:00|13650.9|13644.9|13651.3|13645.3|13652.2|13646.5|13649.5|13644.9|98
1629406500000|2021-08-19 20:55:00|13650.6|13644.4|13649.9|13642.4|13653.2|13645|13645.3|13630.3|515
1629406800000|2021-08-19 21:00:00|13650.8|13642.1|13650.7|13643.7|13651.3|13643.7|13649.5|13641.5|45
1629407100000|2021-08-19 21:05:00|13650|13644|13654.7|13639.7|13656.2|13644.1|13649.8|13638.8|108
1629407400000|2021-08-19 21:10:00|13653.2|13639.5|13654.4|13640.4|13655|13644.1|13651.3|13637.4|95
1629407700000|2021-08-19 21:15:00|13652.7|13644.1|13652.5|13643.9|13654.9|13644.1|13649.2|13636.3|74
1629408000000|2021-08-19 21:20:00|13651.1|13640.9|13651.7|13642.7|13654.5|13643.9|13648.4|13637.4|61
1629408300000|2021-08-19 21:25:00|13652.5|13643.9|13652.3|13643.9|13654.7|13643.9|13650.2|13637.4|61
1629408600000|2021-08-19 21:30:00|13649.6|13641.5|13651.2|13642.7|13654.4|13643.9|13649.6|13636.1|109
1629408900000|2021-08-19 21:35:00|13650.6|13643.2|13652.9|13639.6|13654.5|13643.9|13650.1|13636.2|230
1629409200000|2021-08-19 21:40:00|13653.2|13639.8|13653.1|13639.4|13654.5|13643.9|13650.2|13638.6|242
1629409500000|2021-08-19 21:45:00|13653.9|13640.9|13654.2|13642.1|13654.7|13644.4|13651.3|13638.7|444
1629409800000|2021-08-19 21:50:00|13652.9|13642|13653.8|13640|13656.3|13644.7|13650.2|13639.1|507
1629410100000|2021-08-19 21:55:00|13653.3|13640.2|13654.3|13640.7|13656.3|13645.1|13650.9|13638|247
1629410400000|2021-08-19 22:00:00|13651.6|13640.1|13651.1|13644.2|13653.9|13645|13649.5|13640.1|148
1629410700000|2021-08-19 22:05:00|13651|13644.3|13649.9|13643.3|13653.5|13645.3|13649.9|13642.8|141
1629411000000|2021-08-19 22:10:00|13650.6|13644.6|13651.2|13643.4|13653.9|13645.2|13649.9|13642.9|177
1629411300000|2021-08-19 22:15:00|13652.4|13642.9|13652.6|13643.7|13654.5|13645.2|13649.7|13641.9|123
1629411600000|2021-08-19 22:20:00|13650.9|13644.4|13650.2|13643.3|13656.9|13645.2|13649.4|13640.7|140
1629411900000|2021-08-19 22:25:00|13649.7|13643.7|13650.8|13643.5|13656.6|13644.9|13649.5|13641|152
1629412200000|2021-08-19 22:30:00|13651.4|13643.6|13650|13644|13655.9|13644.7|13648.4|13640.8|232
1629412500000|2021-08-19 22:35:00|13650.2|13644.2|13653|13643.2|13655.8|13644.5|13649.6|13641.5|146
1629412800000|2021-08-19 22:40:00|13650.7|13643.5|13650.9|13644.9|13654.1|13645|13649.5|13642.5|111
1629413100000|2021-08-19 22:45:00|13650.2|13644|13650.2|13644.2|13652.1|13645.1|13649.6|13643.6|86
1629413400000|2021-08-19 22:50:00|13650.3|13644.3|13649.9|13643.9|13651.7|13645.1|13649.8|13643.8|99
1629413700000|2021-08-19 22:55:00|13650.4|13644.4|13650.1|13644.1|13652.1|13645.2|13649.6|13643.6|87
1629414000000|2021-08-19 23:00:00|13650.3|13644.3|13651.3|13645.3|13652.2|13646.2|13650.2|13644.2|126
1629414300000|2021-08-19 23:05:00|13651.4|13645.4|13651.3|13645.3|13652.2|13646.2|13650.7|13644.7|126
1629414600000|2021-08-19 23:10:00|13651.5|13645.5|13652.2|13646.2|13652.7|13646.7|13651.1|13645.1|108
1629414900000|2021-08-19 23:15:00|13652.1|13646.1|13652.6|13646.6|13652.9|13646.9|13652|13646|119
1629415200000|2021-08-19 23:20:00|13652.7|13646.7|13652.6|13646.6|13653|13647|13652.1|13646.1|106
1629415500000|2021-08-19 23:25:00|13652.5|13646.5|13652.2|13646.2|13652.7|13648.2|13651.2|13646.2|106
1629415800000|2021-08-19 23:30:00|13652.3|13646.3|13652.4|13646.4|13652.7|13648.1|13651|13646.1|107
1629416100000|2021-08-19 23:35:00|13652.5|13646.5|13652.1|13646.1|13652.6|13647.8|13650.8|13645.9|82
1629416400000|2021-08-19 23:40:00|13652|13646|13650.8|13647.8|13652.7|13648|13650.7|13646|96
1629416700000|2021-08-19 23:45:00|13650.9|13647.9|13652.8|13646.8|13653.7|13649|13650.9|13646.3|76
1629417000000|2021-08-19 23:50:00|13652.9|13646.9|13651|13648|13653.6|13648.1|13650.9|13646.2|89
1629417300000|2021-08-19 23:55:00|13650.9|13647.9|13649.7|13646.7|13652.2|13648.1|13649.7|13645|68
1629417600000|2021-08-20 00:00:00|13649.6|13646.6|13645.6|13642.6|13652.3|13647.9|13645.4|13640.7|253
1629417900000|2021-08-20 00:05:00|13647.1|13641.1|13647.6|13641.6|13648.3|13644|13645.3|13640.6|196
1629418200000|2021-08-20 00:10:00|13647.5|13641.5|13645.8|13642.8|13650.3|13645.8|13645.1|13640.6|166
1629418500000|2021-08-20 00:15:00|13645.9|13642.9|13647.3|13644.3|13650.1|13645.7|13645.4|13640.8|124
1629418800000|2021-08-20 00:20:00|13647.5|13644.5|13644.3|13638.3|13649.4|13645.1|13642.8|13638.2|163
1629419100000|2021-08-20 00:25:00|13644.4|13638.4|13644.5|13638.5|13645.7|13641.3|13642.5|13638.1|187
1629419400000|2021-08-20 00:30:00|13643.3|13640.3|13645.1|13639.1|13645.1|13640.7|13640|13635.6|183
1629419700000|2021-08-20 00:35:00|13645.2|13639.2|13643.8|13640.8|13646.2|13641.6|13643.3|13638.6|118
1629420000000|2021-08-20 00:40:00|13643.7|13640.7|13648.1|13642.1|13648.1|13643.7|13643.5|13640.1|112
1629420300000|2021-08-20 00:45:00|13646.6|13643.6|13644.1|13641.1|13648.1|13643.6|13643.7|13639.3|181
1629420600000|2021-08-20 00:50:00|13644|13641|13642.8|13639.8|13645.1|13641.5|13642.8|13639.1|140
1629420900000|2021-08-20 00:55:00|13643.9|13637.9|13642.7|13639.7|13645.1|13640.8|13640.9|13636.6|148
1629421200000|2021-08-20 01:00:00|13643|13640|13640.8|13637.8|13645|13640.5|13640.7|13637.7|123
1629421500000|2021-08-20 01:05:00|13642.4|13636.4|13641.5|13638.5|13642.8|13638.9|13640.1|13635.6|123
1629421800000|2021-08-20 01:10:00|13641.6|13638.6|13646.3|13640.3|13646.3|13641.8|13641.5|13637.4|97
1629422100000|2021-08-20 01:15:00|13646.2|13640.2|13645.6|13639.6|13647.2|13641.8|13643.1|13638|224
1629422400000|2021-08-20 01:20:00|13645.5|13639.5|13642.6|13639.6|13646.1|13641.5|13640.8|13636.8|245
1629422700000|2021-08-20 01:25:00|13642.7|13639.7|13639.9|13633.9|13643.8|13639.8|13637.6|13633.1|219
1629423000000|2021-08-20 01:30:00|13640.2|13634.2|13640.8|13637.8|13641.6|13638|13637.6|13633.5|260
1629423300000|2021-08-20 01:35:00|13641|13638|13645.3|13642.3|13646.2|13642.4|13640.2|13635.8|298
1629423600000|2021-08-20 01:40:00|13645.2|13642.2|13646.9|13643.9|13648.4|13644|13643.7|13639.3|213
1629423900000|2021-08-20 01:45:00|13646.8|13643.8|13657.7|13651.7|13657.7|13652.7|13646.6|13642.1|398
1629424200000|2021-08-20 01:50:00|13657.6|13651.6|13652.6|13649.6|13658.6|13653.2|13651.3|13646.6|249
1629424500000|2021-08-20 01:55:00|13652.5|13649.5|13648.6|13645.6|13653.9|13649.7|13648.1|13643.8|196
1629424800000|2021-08-20 02:00:00|13648.7|13645.7|13648.4|13645.4|13652.1|13647.7|13647.6|13643.6|185
1629425100000|2021-08-20 02:05:00|13648.5|13645.5|13651.2|13645.2|13651.7|13647|13645.6|13641.3|284
1629425400000|2021-08-20 02:10:00|13651.3|13645.3|13645.8|13642.8|13652.1|13647.5|13645.8|13641.5|275
1629425700000|2021-08-20 02:15:00|13647.1|13641.1|13643.7|13640.7|13647.1|13642.4|13640.5|13636.1|265
1629426000000|2021-08-20 02:20:00|13643.8|13640.8|13647.7|13644.7|13649.7|13645.4|13643.8|13639.8|217
1629426300000|2021-08-20 02:25:00|13647.6|13644.6|13644.1|13641.1|13649.2|13644.9|13643|13640|139
1629426600000|2021-08-20 02:30:00|13644|13641|13644.2|13641.2|13645.9|13641.3|13643.4|13639.1|128
1629426900000|2021-08-20 02:35:00|13644.3|13641.3|13642.9|13639.9|13646.1|13642|13642.8|13638.3|145
1629427200000|2021-08-20 02:40:00|13643|13640|13643.7|13640.7|13645.5|13641|13642.8|13638.3|119
1629427500000|2021-08-20 02:45:00|13643.8|13640.8|13643.5|13637.5|13646.4|13642.9|13642.1|13637.5|145
1629427800000|2021-08-20 02:50:00|13643.6|13637.6|13640.3|13637.3|13643.6|13639.2|13640.3|13635.9|162
1629428100000|2021-08-20 02:55:00|13640.2|13637.2|13640|13637|13642.1|13637.6|13638.7|13634.2|205
1629428400000|2021-08-20 03:00:00|13639.9|13636.9|13640.9|13637.9|13643.6|13639.4|13639.8|13635.3|201
1629428700000|2021-08-20 03:05:00|13640.8|13637.8|13639.1|13636.1|13642.6|13638.1|13639|13634.7|169
1629429000000|2021-08-20 03:10:00|13639.2|13636.2|13638.1|13635.1|13640.6|13636.5|13636.8|13632.5|203
1629429300000|2021-08-20 03:15:00|13638|13635|13636.9|13633.9|13639.8|13635.9|13636.6|13633|186
1629429600000|2021-08-20 03:20:00|13636.8|13633.8|13635.2|13632.2|13637.3|13633.8|13634.6|13630.6|126
1629429900000|2021-08-20 03:25:00|13635.4|13632.4|13635.8|13632.8|13638.6|13634.2|13635.4|13630.9|196
1629430200000|2021-08-20 03:30:00|13636|13633|13636.2|13633.2|13637.4|13633.6|13634.8|13630.4|199
1629430500000|2021-08-20 03:35:00|13636.1|13633.1|13636.1|13633.1|13638.3|13634.2|13636|13631.5|152
1629430800000|2021-08-20 03:40:00|13636|13633|13639.6|13636.6|13641.5|13637.1|13635.9|13632.1|232
1629431100000|2021-08-20 03:45:00|13639.7|13636.7|13639.3|13636.3|13643.3|13638.9|13639.3|13634.7|196
1629431400000|2021-08-20 03:50:00|13639.4|13636.4|13641.2|13638.2|13642.7|13638.6|13638.9|13634.6|219
1629431700000|2021-08-20 03:55:00|13642.7|13636.7|13638.1|13635.1|13642.7|13638.2|13637.3|13633.5|163
1629432000000|2021-08-20 04:00:00|13637.9|13634.9|13636.4|13633.4|13639.8|13635.3|13636|13631.5|130
1629432300000|2021-08-20 04:05:00|13636.5|13633.5|13636.3|13633.3|13639.7|13635.2|13636.2|13631.9|152
1629432600000|2021-08-20 04:10:00|13636.4|13633.4|13635.5|13632.5|13638.6|13634.2|13635.3|13630.8|110
1629432900000|2021-08-20 04:15:00|13635.4|13632.4|13636.3|13630.3|13636.9|13632.4|13634.6|13630.3|117
1629433200000|2021-08-20 04:20:00|13636.2|13630.2|13635.1|13632.1|13636.8|13632.3|13634.4|13630.2|103
1629433500000|2021-08-20 04:25:00|13635.2|13632.2|13638.2|13635.2|13639.4|13635.4|13635.2|13631.3|159
1629433800000|2021-08-20 04:30:00|13638.3|13635.3|13640.7|13634.7|13640.7|13636.2|13637.6|13633.6|87
1629434100000|2021-08-20 04:35:00|13640.6|13634.6|13641.1|13638.1|13642.6|13638.3|13639|13634.6|137
1629434400000|2021-08-20 04:40:00|13641|13638|13641.6|13638.6|13643.6|13639.1|13641|13637.2|139
1629434700000|2021-08-20 04:45:00|13641.7|13638.7|13641.7|13638.7|13643.2|13639|13641.4|13636.9|76
1629435000000|2021-08-20 04:50:00|13641.6|13638.6|13643.3|13637.3|13643.4|13639|13641.4|13637|117
1629435300000|2021-08-20 04:55:00|13643.2|13637.2|13644.4|13638.4|13644.7|13640|13641.6|13637.2|117
1629435600000|2021-08-20 05:00:00|13644.5|13638.5|13644.2|13638.2|13644.7|13640.2|13641.9|13637.7|168
1629435900000|2021-08-20 05:05:00|13644.3|13638.3|13641.7|13638.7|13645.6|13641|13641.6|13637.3|229
1629436200000|2021-08-20 05:10:00|13641.8|13638.8|13644.3|13641.3|13645.9|13641.3|13641.5|13637.2|163
1629436500000|2021-08-20 05:15:00|13646.3|13640.3|13648.7|13642.7|13649.7|13645.2|13644|13639.4|216
1629436800000|2021-08-20 05:20:00|13648.8|13642.8|13645.8|13639.8|13649|13644.4|13644.8|13639.7|168
1629437100000|2021-08-20 05:25:00|13645.7|13639.7|13646.9|13640.9|13647.4|13642.7|13644.4|13639.6|152
1629437400000|2021-08-20 05:30:00|13646.8|13640.8|13644.7|13638.7|13647.2|13641.9|13642.6|13638|239
1629437700000|2021-08-20 05:35:00|13642.9|13639.9|13640.9|13637.9|13644.7|13640.1|13640.1|13635.7|162
1629438000000|2021-08-20 05:40:00|13640.8|13637.8|13641|13638|13643|13638.7|13639.9|13635.6|158
1629438300000|2021-08-20 05:45:00|13640.9|13637.9|13639.2|13636.2|13641|13638|13638.8|13635|109
1629438600000|2021-08-20 05:50:00|13639.1|13636.1|13637|13634|13640.6|13636.1|13637|13632.6|141
1629438900000|2021-08-20 05:55:00|13637.1|13634.1|13637.9|13631.9|13638.3|13634.1|13635.2|13630.7|183
1629439200000|2021-08-20 06:00:00|13636.2|13633.2|13638.1|13635.1|13641.5|13637.3|13635.9|13631.8|275
1629439500000|2021-08-20 06:05:00|13638.2|13635.2|13638.2|13635.2|13641.3|13637.2|13637.5|13633.2|312
1629439800000|2021-08-20 06:10:00|13638.1|13635.1|13639.2|13633.2|13641.6|13637|13636.8|13632.4|291
1629440100000|2021-08-20 06:15:00|13639.3|13633.3|13638.8|13632.8|13639.5|13634.9|13636.3|13631.9|279
1629440400000|2021-08-20 06:20:00|13637.4|13634.4|13640.7|13634.7|13641|13636.4|13637|13632.7|192
1629440700000|2021-08-20 06:25:00|13640.8|13634.8|13637.7|13631.7|13640.8|13636.4|13635.8|13631.3|212
1629441000000|2021-08-20 06:30:00|13637.6|13631.6|13638.8|13635.8|13639.6|13635.9|13636.2|13631.6|169
1629441300000|2021-08-20 06:35:00|13638.9|13635.9|13638|13635|13641|13636.7|13637.7|13633.7|213
1629441600000|2021-08-20 06:40:00|13638.1|13635.1|13639.3|13636.3|13642|13637.7|13638|13633.6|227
1629441900000|2021-08-20 06:45:00|13640.7|13634.7|13640.5|13637.5|13643.1|13638.7|13639.1|13634.6|260
1629442200000|2021-08-20 06:50:00|13640.4|13637.4|13634.8|13631.8|13640.4|13637.4|13634.7|13630.3|206
1629442500000|2021-08-20 06:55:00|13634.9|13631.9|13634.5|13631.5|13636.5|13632|13633.2|13629|253
1629442800000|2021-08-20 07:00:00|13634.6|13631.6|13637|13634|13639.7|13635.3|13634.5|13630.1|334
1629443100000|2021-08-20 07:05:00|13637.1|13634.1|13637.7|13634.7|13640.9|13636.3|13636.2|13631.6|353
1629443400000|2021-08-20 07:10:00|13637.6|13634.6|13636|13633|13640.7|13636.9|13635.9|13631.4|455
1629443700000|2021-08-20 07:15:00|13636.2|13633.2|13640.2|13637.2|13641.7|13637.2|13635.3|13631.2|309
1629444000000|2021-08-20 07:20:00|13641.6|13635.6|13646.3|13640.3|13646.3|13641|13639.4|13634.6|405
1629444300000|2021-08-20 07:25:00|13646.2|13640.2|13646.1|13643.1|13649.1|13644.6|13644|13639.7|369
1629444600000|2021-08-20 07:30:00|13646|13643|13643.2|13637.2|13647.4|13643.5|13641.1|13636.8|412
1629444900000|2021-08-20 07:35:00|13643.1|13637.1|13639.7|13633.7|13644.5|13639.9|13637.9|13633.4|331
1629445200000|2021-08-20 07:40:00|13638.4|13635.4|13640.9|13637.9|13643|13638.7|13637.1|13632.6|357
1629445500000|2021-08-20 07:45:00|13641|13638|13641.5|13638.5|13644.3|13640.5|13641|13637|392
1629445800000|2021-08-20 07:50:00|13641.6|13638.6|13644.4|13641.4|13646.1|13641.9|13638.5|13635.2|319
1629446100000|2021-08-20 07:55:00|13644.1|13641.1|13641|13635|13645.5|13641.3|13638.9|13634.3|284
1629446400000|2021-08-20 08:00:00|13640.9|13634.9|13636.9|13630.9|13640.9|13635.3|13633.6|13628.9|255
1629446700000|2021-08-20 08:05:00|13637|13631|13637.7|13631.7|13638.3|13633.3|13634.6|13630.1|282
1629447000000|2021-08-20 08:10:00|13637.6|13631.6|13637.8|13631.8|13638.5|13633.6|13636.2|13631.5|203
1629447300000|2021-08-20 08:15:00|13637.7|13631.7|13636|13633|13637.8|13633.1|13634.8|13630.3|207
1629447600000|2021-08-20 08:20:00|13636.1|13633.1|13640.6|13637.6|13642.8|13638.2|13636.1|13631.5|238
1629447900000|2021-08-20 08:25:00|13640.7|13637.7|13638.9|13635.9|13642.7|13638.3|13638.3|13634.2|288
1629448200000|2021-08-20 08:30:00|13638.6|13635.6|13641.8|13638.8|13643.9|13639.4|13638.5|13634.1|229
1629448500000|2021-08-20 08:35:00|13641.9|13638.9|13640.1|13637.1|13644.6|13640.1|13639.8|13635.6|274
1629448800000|2021-08-20 08:40:00|13640|13637|13640.4|13637.4|13643.1|13638.4|13639.3|13635.4|166
1629449100000|2021-08-20 08:45:00|13640.5|13637.5|13641.4|13635.4|13642.3|13637.9|13639.1|13634.5|193
1629449400000|2021-08-20 08:50:00|13641.5|13635.5|13639.5|13636.5|13641.9|13637.4|13638.8|13634.2|205
1629449700000|2021-08-20 08:55:00|13639.6|13636.6|13640.2|13634.2|13640.8|13636.8|13637.2|13632.4|265
1629450000000|2021-08-20 09:00:00|13640.3|13634.3|13641|13635|13643.3|13638.8|13638.9|13634.2|306
1629450300000|2021-08-20 09:05:00|13639.5|13636.5|13644.2|13638.2|13644.2|13639.7|13639.5|13635.5|214
1629450600000|2021-08-20 09:10:00|13644.1|13638.1|13648.3|13642.3|13648.6|13644.2|13642|13637.4|251
1629450900000|2021-08-20 09:15:00|13648.4|13642.4|13646.1|13643.1|13648.8|13644.8|13645|13640.7|232
1629451200000|2021-08-20 09:20:00|13646.2|13643.2|13641.8|13635.8|13648.2|13644.3|13639.9|13635.4|266
1629451500000|2021-08-20 09:25:00|13641.7|13635.7|13640|13634|13641.8|13637.1|13638.4|13633.7|141
1629451800000|2021-08-20 09:30:00|13639.8|13633.8|13634.9|13631.9|13640.1|13634.1|13634.8|13630.2|131
1629452100000|2021-08-20 09:35:00|13635|13632|13635.9|13632.9|13637.4|13633|13634.9|13630.5|114
1629452400000|2021-08-20 09:40:00|13636|13633|13639.4|13633.4|13639.8|13635.2|13635.9|13631.6|139
1629452700000|2021-08-20 09:45:00|13639.5|13633.5|13639.2|13633.2|13639.8|13635.2|13637.8|13633.2|107
1629453000000|2021-08-20 09:50:00|13639.1|13633.1|13639.1|13636.1|13640.6|13636.1|13637.3|13632.8|132
1629453300000|2021-08-20 09:55:00|13639|13636|13641.4|13638.4|13643.1|13638.8|13639|13634.8|150
1629453600000|2021-08-20 10:00:00|13641.3|13638.3|13640.5|13637.5|13644.1|13639.6|13640.5|13636|178
1629453900000|2021-08-20 10:05:00|13640.6|13637.6|13641.7|13638.7|13645|13640.5|13640.5|13637.3|252
1629454200000|2021-08-20 10:10:00|13641.8|13638.8|13643.5|13637.5|13644.3|13639.9|13641.6|13637.2|204
1629454500000|2021-08-20 10:15:00|13643.4|13637.4|13640.5|13637.5|13643.5|13639|13639.5|13635.3|221
1629454800000|2021-08-20 10:20:00|13640.4|13637.4|13639.2|13636.2|13642.6|13638.1|13638.9|13634.5|177
1629455100000|2021-08-20 10:25:00|13639.3|13636.3|13633.8|13627.8|13640.2|13636.4|13631.8|13627.2|227
1629455400000|2021-08-20 10:30:00|13633.7|13627.7|13632.1|13629.1|13633.9|13629.2|13631.7|13627.2|148
1629455700000|2021-08-20 10:35:00|13632|13629|13632|13629|13633.8|13629.3|13631.8|13627.4|133
1629456000000|2021-08-20 10:40:00|13631.9|13628.9|13629|13626|13633.4|13629.1|13628.4|13623.8|159
1629456300000|2021-08-20 10:45:00|13629.1|13626.1|13628.6|13625.6|13630.7|13626.3|13628.5|13624.5|105
1629456600000|2021-08-20 10:50:00|13628.5|13625.5|13631.1|13625.1|13631.1|13626.2|13628.1|13623.7|134
1629456900000|2021-08-20 10:55:00|13631|13625|13629.9|13626.9|13631.5|13627|13629.3|13624.6|116
1629457200000|2021-08-20 11:00:00|13630|13627|13633.1|13627.1|13633.3|13628.5|13629.9|13625.3|143
1629457500000|2021-08-20 11:05:00|13633|13627|13634.6|13628.6|13634.7|13629.6|13631.5|13627|125
1629457800000|2021-08-20 11:10:00|13634.5|13628.5|13634.3|13628.3|13635.4|13630.7|13633.6|13628.2|200
1629458100000|2021-08-20 11:15:00|13634.4|13628.4|13631.8|13625.8|13634.5|13630.1|13630.1|13625.5|184
1629458400000|2021-08-20 11:20:00|13631.7|13625.7|13630.5|13624.5|13631.9|13626.7|13628.8|13624.1|170
1629458700000|2021-08-20 11:25:00|13630.4|13624.4|13631.2|13625.2|13631.2|13626.6|13628.4|13623.7|179
1629459000000|2021-08-20 11:30:00|13631.3|13625.3|13632.3|13626.3|13632.3|13627.7|13628.7|13624.1|230
1629459300000|2021-08-20 11:35:00|13632.2|13626.2|13631.9|13628.9|13634.1|13629.2|13630.5|13625.9|209
1629459600000|2021-08-20 11:40:00|13631.8|13628.8|13632.8|13629.8|13634.5|13629.9|13631.8|13627.2|129
1629459900000|2021-08-20 11:45:00|13632.9|13629.9|13633.7|13627.7|13634.5|13630|13632.4|13627.6|90
1629460200000|2021-08-20 11:50:00|13633.8|13627.8|13631.3|13628.3|13634.4|13629.6|13631.2|13626.6|136
1629460500000|2021-08-20 11:55:00|13631.4|13628.4|13633.6|13627.6|13633.7|13629.1|13631.2|13626.6|151
1629460800000|2021-08-20 12:00:00|13633.7|13627.7|13633.4|13627.4|13633.8|13629.2|13631.8|13627.2|142
1629461100000|2021-08-20 12:05:00|13633.3|13627.3|13632.3|13626.3|13633.4|13628.6|13631.1|13626.1|126
1629461400000|2021-08-20 12:10:00|13632.2|13626.2|13632.5|13626.5|13632.7|13628|13630.5|13625.8|144
1629461700000|2021-08-20 12:15:00|13632.4|13626.4|13633.6|13627.6|13633.8|13629.1|13631.2|13626|158
1629462000000|2021-08-20 12:20:00|13633.8|13627.8|13633.9|13627.9|13636.7|13631.7|13631.5|13627|238
1629462300000|2021-08-20 12:25:00|13634|13628|13632.6|13629.6|13634.8|13630.1|13632.6|13627.5|128
1629462600000|2021-08-20 12:30:00|13632.5|13629.5|13634.7|13628.7|13634.7|13630.1|13632.3|13627.8|147
1629462900000|2021-08-20 12:35:00|13634.6|13628.6|13633.1|13630.1|13635.5|13631|13632.2|13628.1|197
1629463200000|2021-08-20 12:40:00|13633.3|13630.3|13634.5|13628.5|13635.4|13630.7|13632.8|13628.1|142
1629463500000|2021-08-20 12:45:00|13634.6|13628.6|13633.2|13627.2|13635|13630.3|13631.4|13626.8|140
1629463800000|2021-08-20 12:50:00|13633.3|13627.3|13634.6|13631.6|13636.1|13631.6|13631.9|13626.6|198
1629464100000|2021-08-20 12:55:00|13634.5|13631.5|13636.7|13630.7|13637.6|13632.6|13633.5|13629|227
1629464400000|2021-08-20 13:00:00|13636.6|13630.6|13638.8|13632.8|13639.9|13635.4|13635.5|13630.6|261
1629464700000|2021-08-20 13:05:00|13638.9|13632.9|13629.9|13623.9|13638.9|13632.9|13628.7|13623.9|329
1629465000000|2021-08-20 13:10:00|13629.8|13623.8|13630.9|13627.9|13632.6|13628.3|13628.5|13623.8|188
1629465300000|2021-08-20 13:15:00|13631|13628|13630.2|13624.2|13632.8|13628.3|13627.5|13622.6|247
1629465600000|2021-08-20 13:20:00|13630.3|13624.3|13631.2|13625.2|13631.7|13627.2|13628.1|13623.4|207
1629465900000|2021-08-20 13:25:00|13631.3|13625.3|13629|13626|13632.5|13627.9|13627.7|13623|302
1629466200000|2021-08-20 13:30:00|13628.9|13625.9|13628.9|13622.9|13633.7|13628.9|13627.4|13622.9|430
1629466500000|2021-08-20 13:35:00|13629|13623|13625.9|13619.9|13629.1|13624.4|13623.9|13618.6|325
1629466800000|2021-08-20 13:40:00|13626|13620|13626|13620|13629.2|13624.6|13624.6|13619.9|238
1629467100000|2021-08-20 13:45:00|13625.9|13619.9|13627.5|13621.5|13627.9|13621.9|13624.1|13619.5|159
1629467400000|2021-08-20 13:50:00|13627.6|13621.6|13629.8|13623.8|13629.9|13624|13624.6|13619.8|217
1629467700000|2021-08-20 13:55:00|13629.9|13623.9|13628|13622|13631.3|13626.8|13626.3|13621.9|245
1629468000000|2021-08-20 14:00:00|13628.1|13622.1|13627.5|13621.5|13629.4|13624.3|13627|13621.2|277
1629468300000|2021-08-20 14:05:00|13627.6|13621.6|13625.9|13622.9|13629|13624.4|13624.3|13619.6|258
1629468600000|2021-08-20 14:10:00|13625.8|13622.8|13632.3|13626.3|13632.7|13628|13625.8|13621.4|240
1629468900000|2021-08-20 14:15:00|13632.4|13626.4|13629.4|13623.4|13632.5|13627.8|13628.2|13623|228
1629469200000|2021-08-20 14:20:00|13629.5|13623.5|13630.7|13624.7|13631.3|13626.7|13628.7|13622.7|311
1629469500000|2021-08-20 14:25:00|13630.6|13624.6|13633.2|13627.2|13633.6|13628.9|13629.5|13624.6|175
1629469800000|2021-08-20 14:30:00|13633.1|13627.1|13630.3|13627.3|13634.3|13629.7|13630.3|13626|208
1629470100000|2021-08-20 14:35:00|13631.8|13625.8|13631.8|13625.8|13632.7|13628|13630.5|13625.6|188
1629470400000|2021-08-20 14:40:00|13631.9|13625.9|13630.6|13627.6|13635|13630.2|13630.3|13625.6|314
1629470700000|2021-08-20 14:45:00|13630.7|13627.7|13634.3|13628.3|13634.3|13629.2|13630.7|13625.9|263
1629471000000|2021-08-20 14:50:00|13634.4|13628.4|13635.5|13629.5|13636.2|13631.6|13633.1|13628.3|195
1629471300000|2021-08-20 14:55:00|13635.6|13629.6|13637.1|13631.1|13637.4|13632.7|13633.2|13628.2|272
1629471600000|2021-08-20 15:00:00|13637|13631|13636.6|13630.6|13638.5|13634.1|13635.2|13630.3|261
1629471900000|2021-08-20 15:05:00|13636.5|13630.5|13633.5|13627.5|13636.6|13630.6|13631.2|13626.4|166
1629472200000|2021-08-20 15:10:00|13633.6|13627.6|13634.1|13628.1|13634.2|13629.1|13630.5|13625.8|185
1629472500000|2021-08-20 15:15:00|13634.2|13628.2|13632.9|13626.9|13634.3|13628.3|13632.6|13626.6|146
1629472800000|2021-08-20 15:20:00|13632.8|13626.8|13629.8|13626.8|13632.8|13628.3|13629.8|13625.3|159
1629473100000|2021-08-20 15:25:00|13629.9|13626.9|13632.1|13626.1|13632.3|13627.5|13629.6|13624.8|126
1629473400000|2021-08-20 15:30:00|13632.2|13626.2|13632.3|13626.3|13633.3|13628.1|13630.5|13625.9|161
1629473700000|2021-08-20 15:35:00|13632.2|13626.2|13634.6|13628.6|13635.6|13631.1|13630.5|13625.9|141
1629474000000|2021-08-20 15:40:00|13634.7|13628.7|13633.7|13627.7|13634.8|13629.5|13632.4|13627.6|169
1629474300000|2021-08-20 15:45:00|13633.8|13627.8|13633.7|13627.7|13634.6|13630|13631.3|13626.9|205
1629474600000|2021-08-20 15:50:00|13633.8|13627.8|13630.8|13624.8|13633.9|13628.2|13630.4|13624.7|182
1629474900000|2021-08-20 15:55:00|13630.9|13624.9|13628.1|13622.1|13631.7|13627.1|13627.5|13622|199
1629475200000|2021-08-20 16:00:00|13628.2|13622.2|13624.5|13618.5|13628.8|13623.4|13623.1|13618.5|246
1629475500000|2021-08-20 16:05:00|13624.6|13618.6|13627.6|13621.6|13627.7|13622.4|13622.9|13618.2|166
1629475800000|2021-08-20 16:10:00|13627.5|13621.5|13627|13621|13628.2|13623.6|13625.6|13621|136
1629476100000|2021-08-20 16:15:00|13627.1|13621.1|13625.7|13619.7|13627.5|13622.7|13622.6|13618.1|131
1629476400000|2021-08-20 16:20:00|13624.2|13621.2|13624.8|13618.8|13626|13621.3|13623.3|13618.5|126
1629476700000|2021-08-20 16:25:00|13624.7|13618.7|13622.7|13616.7|13624.8|13620.3|13621|13616.5|116
1629477000000|2021-08-20 16:30:00|13621.2|13618.2|13623.5|13617.5|13624.3|13618.9|13621.1|13616.7|170
1629477300000|2021-08-20 16:35:00|13623.3|13617.3|13623.6|13617.6|13623.8|13618.7|13621.4|13616.7|158
1629477600000|2021-08-20 16:40:00|13623.7|13617.7|13622.1|13616.1|13624.5|13619|13620.7|13616.1|185
1629477900000|2021-08-20 16:45:00|13622.5|13616.5|13619.2|13613.2|13622.7|13617.7|13617.5|13612.9|213
1629478200000|2021-08-20 16:50:00|13619.3|13613.3|13617.6|13614.6|13620|13614.9|13617.4|13612.5|169
1629478500000|2021-08-20 16:55:00|13617.7|13614.7|13619.3|13613.3|13619.6|13615|13617.2|13612.6|193
1629478800000|2021-08-20 17:00:00|13619.2|13613.2|13617.6|13614.6|13619.8|13615.2|13617|13612.6|158
1629479100000|2021-08-20 17:05:00|13617.7|13614.7|13617.6|13614.6|13620.1|13615.3|13617.1|13612.6|144
1629479400000|2021-08-20 17:10:00|13617.8|13614.8|13620|13614|13620.3|13615.6|13617.6|13613|114
1629479700000|2021-08-20 17:15:00|13620.1|13614.1|13618.8|13615.8|13620.4|13615.9|13618.5|13613.9|94
1629480000000|2021-08-20 17:20:00|13620.3|13614.3|13623.4|13617.4|13623.4|13618.5|13618.6|13614|180
1629480300000|2021-08-20 17:25:00|13623.3|13617.3|13621.4|13618.4|13623.7|13618.9|13620.6|13616.2|144
1629480600000|2021-08-20 17:30:00|13621.3|13618.3|13622.8|13619.8|13624.2|13619.8|13620.9|13616.3|120
1629480900000|2021-08-20 17:35:00|13624.3|13618.3|13626|13620|13626|13621.2|13623|13618.3|155
1629481200000|2021-08-20 17:40:00|13625.9|13619.9|13626.1|13620.1|13626.2|13621.7|13624.5|13619.2|120
1629481500000|2021-08-20 17:45:00|13626|13620|13625.6|13619.6|13626.2|13621.6|13624.3|13619.4|142
1629481800000|2021-08-20 17:50:00|13625.5|13619.5|13625.9|13619.9|13626.2|13620.2|13624.5|13618.5|163
1629482100000|2021-08-20 17:55:00|13626|13620|13625.3|13619.3|13626.2|13621.2|13624.2|13619|178
1629482400000|2021-08-20 18:00:00|13625.2|13619.2|13624.5|13618.5|13625.4|13619.4|13623.1|13617.1|208
1629482700000|2021-08-20 18:05:00|13624.4|13618.4|13623.1|13620.1|13624.9|13620.3|13622.9|13617.9|184
1629483000000|2021-08-20 18:10:00|13624.6|13618.6|13624.4|13618.4|13624.9|13620.2|13622.9|13618|235
1629483300000|2021-08-20 18:15:00|13624.5|13618.5|13625.2|13619.2|13625.2|13620|13622.8|13618.1|188
1629483600000|2021-08-20 18:20:00|13625.1|13619.1|13626.1|13620.1|13626.3|13621.7|13623.4|13618.7|132
1629483900000|2021-08-20 18:25:00|13625.9|13619.9|13625.5|13619.5|13626.1|13620.8|13623.7|13618.7|169
1629484200000|2021-08-20 18:30:00|13625.1|13619.1|13623.9|13617.9|13625.2|13620.5|13621.9|13617.5|178
1629484500000|2021-08-20 18:35:00|13623.8|13617.8|13622.2|13616.2|13624|13619.2|13621.5|13615.5|168
1629484800000|2021-08-20 18:40:00|13622.1|13616.1|13621.1|13618.1|13622.9|13618.2|13620.1|13615.5|108
1629485100000|2021-08-20 18:45:00|13621|13618|13621.7|13615.7|13623.6|13619.1|13621|13615.6|128
1629485400000|2021-08-20 18:50:00|13621.6|13615.6|13620.2|13617.2|13622.2|13617.4|13620|13615.3|83
1629485700000|2021-08-20 18:55:00|13620.1|13617.1|13621|13615|13621.7|13617.1|13619.1|13614.5|139
1629486000000|2021-08-20 19:00:00|13621.1|13615.1|13618.6|13615.6|13621.1|13616.5|13618.5|13613.8|90
1629486300000|2021-08-20 19:05:00|13620.4|13614.4|13619.3|13616.3|13621.1|13616.3|13618.9|13614.1|90
1629486600000|2021-08-20 19:10:00|13620.8|13614.8|13620.7|13614.7|13621.1|13616.5|13619.3|13614.7|94
1629486900000|2021-08-20 19:15:00|13620.9|13614.9|13619.6|13613.6|13620.9|13615.2|13618.2|13613.1|137
1629487200000|2021-08-20 19:20:00|13619.5|13613.5|13619.5|13613.5|13619.7|13615.2|13618|13613|90
1629487500000|2021-08-20 19:25:00|13619.6|13613.6|13619.5|13613.5|13619.8|13615.2|13617.8|13613.1|75
1629487800000|2021-08-20 19:30:00|13619.1|13613.1|13619.1|13613.1|13619.8|13615|13617.9|13612.9|110
1629488100000|2021-08-20 19:35:00|13619.2|13613.2|13619.4|13613.4|13619.6|13613.6|13618.8|13612.8|120
1629488400000|2021-08-20 19:40:00|13619.3|13613.3|13618.6|13612.6|13619.8|13613.8|13618.6|13612.6|102
1629488700000|2021-08-20 19:45:00|13618.7|13612.7|13619|13613|13619.5|13613.5|13618.6|13612.6|111
1629489000000|2021-08-20 19:50:00|13619.1|13613.1|13617.1|13611.1|13619.3|13613.3|13616.9|13610.9|146
1629489300000|2021-08-20 19:55:00|13617|13611|13614.4|13608.4|13617.3|13611.3|13612.8|13606.8|161
1629489600000|2021-08-20 20:00:00|13614.3|13608.3|13614.9|13608.9|13615.3|13609.3|13614.3|13608.3|158
1629489900000|2021-08-20 20:05:00|13614.8|13608.8|13613|13607|13615.2|13609.2|13612.8|13606.8|112
1629490200000|2021-08-20 20:10:00|13613.4|13607.4|13614|13608|13614.4|13608.4|13613.1|13607.1|96
1629490500000|2021-08-20 20:15:00|13614.1|13608.1|13613.5|13607.5|13614.3|13608.3|13613|13607|95
1629490800000|2021-08-20 20:20:00|13613.4|13607.4|13613.9|13607.9|13614.2|13608.2|13613.4|13607.4|76
1629491100000|2021-08-20 20:25:00|13614|13608|13614.5|13608.5|13614.6|13608.6|13613.2|13607.2|98
1629491400000|2021-08-20 20:30:00|13614.1|13608.1|13614.1|13608.1|13614.4|13608.4|13613.8|13607.8|144
1629491700000|2021-08-20 20:35:00|13614.2|13608.2|13619|13613|13619.6|13613.6|13613.4|13607.4|160
1629492000000|2021-08-20 20:40:00|13618.8|13612.8|13619.1|13613.1|13619.5|13613.5|13618.2|13612.2|87
1629492300000|2021-08-20 20:45:00|13619.3|13613.3|13621|13610.7|13625.5|13615.6|13618.1|13609.4|329
1629492600000|2021-08-20 20:50:00|13621.2|13611.1|13621.4|13613.5|13625.4|13615.2|13619.8|13609.9|185
1629492900000|2021-08-20 20:55:00|13621.1|13613.6|13630.3|13615.3|13633.3|13618.3|13620.6|13607|571
1629662400000|2021-08-22 20:00:00|13635.3|13614.3|13635.3|13614.3|13635.9|13614.9|13632.5|13611.6|14
1629662700000|2021-08-22 20:05:00|13632.6|13611.8|13632.5|13611.6|13635.9|13614.9|13632.5|13611.6|12
1629663000000|2021-08-22 20:10:00|13635.3|13614.3|13635.3|13614.3|13635.9|13614.9|13635.3|13614.3|5
1629663300000|2021-08-22 20:15:00|13632.5|13611.6|13635.3|13614.3|13635.3|13614.3|13632.5|13611.6|4
1629663600000|2021-08-22 20:20:00|13632.5|13611.6|13632.5|13611.7|13635.9|13614.9|13632.5|13611.6|8
1629663900000|2021-08-22 20:25:00|13635.3|13614.3|13635.3|13614.3|13635.9|13614.9|13635.3|13614.3|5
1629664200000|2021-08-22 20:30:00|13635.9|13614.9|13635.3|13614.3|13635.9|13614.9|13632.5|13611.7|3
1629664500000|2021-08-22 20:35:00|13635.9|13614.9|13635.3|13614.3|13635.9|13614.9|13632.5|13611.7|10
1629664800000|2021-08-22 20:40:00|13632.5|13611.7|13632.5|13611.7|13632.5|13611.7|13632.5|13611.7|1
1629665100000|2021-08-22 20:45:00|13635.3|13614.3|13635.3|13614.3|13635.3|13614.3|13632.5|13611.7|3
1629665400000|2021-08-22 20:50:00|13635.9|13614.9|13632.5|13611.7|13635.9|13614.9|13632.5|13611.7|3
1629665700000|2021-08-22 20:55:00|13635.3|13614.3|13635.9|13614.9|13636.5|13615.6|13632.5|13611.7|31
1629666000000|2021-08-22 21:00:00|13628.8|13607.8|13632.8|13612|13636|13615|13628.8|13607.8|32
1629666300000|2021-08-22 21:05:00|13633.1|13612.1|13634.7|13613.7|13635.6|13619.8|13629.3|13608.3|44
1629666600000|2021-08-22 21:10:00|13635.6|13614.6|13633.7|13612.7|13635.6|13614.6|13631.5|13610.5|69
1629666900000|2021-08-22 21:15:00|13634.1|13613.1|13635.5|13614.5|13635.7|13614.7|13631.2|13610.2|80
1629667200000|2021-08-22 21:20:00|13634.4|13613.4|13635|13614|13635.6|13614.6|13632|13611|77
1629667500000|2021-08-22 21:25:00|13634.9|13613.9|13633|13612|13635.6|13614.6|13630.3|13609.3|73
1629667800000|2021-08-22 21:30:00|13636|13615|13636.3|13615.3|13637.4|13616.4|13634.4|13613.4|119
1629668100000|2021-08-22 21:35:00|13636.4|13615.4|13636.3|13615.3|13636.6|13615.6|13628.7|13607.7|90
1629668400000|2021-08-22 21:40:00|13636.6|13615.6|13636.1|13615.1|13636.6|13615.6|13635.6|13614.6|65
1629668700000|2021-08-22 21:45:00|13636.2|13615.2|13635.8|13614.8|13636.4|13615.4|13635|13614.3|61
1629669000000|2021-08-22 21:50:00|13636.1|13615.1|13636.4|13615.4|13636.4|13619.6|13632|13614.1|64
1629669300000|2021-08-22 21:55:00|13631.7|13620.1|13632.6|13617.6|13636.5|13620.1|13631.4|13614|120
1629669600000|2021-08-22 22:00:00|13632.9|13617.9|13632.4|13617.4|13633.9|13621.2|13627.5|13612.5|249
1629669900000|2021-08-22 22:05:00|13631.9|13618.3|13631.4|13616.4|13637.2|13622.2|13628.6|13614.1|142
1629670200000|2021-08-22 22:10:00|13631.1|13616.9|13630.3|13615.3|13632.4|13620.1|13626.8|13611.8|190
1629670500000|2021-08-22 22:15:00|13630.8|13615.8|13629.3|13619.3|13633.3|13622.4|13627.5|13613.8|155
1629670800000|2021-08-22 22:20:00|13629|13618.1|13629.1|13621.4|13631.2|13622|13626.1|13616|130
1629671100000|2021-08-22 22:25:00|13629|13621.8|13630.6|13623.2|13631.6|13623.2|13627.6|13618.2|132
1629671400000|2021-08-22 22:30:00|13630.8|13623.4|13631.1|13624|13632.5|13624.7|13628.7|13619.7|129
1629671700000|2021-08-22 22:35:00|13630.9|13624.2|13631.8|13621.4|13632.9|13625.1|13629.4|13621.2|123
1629672000000|2021-08-22 22:40:00|13631.7|13622.1|13630.6|13624.6|13632|13624.7|13629.3|13621.3|107
1629672300000|2021-08-22 22:45:00|13631.4|13624.9|13631.3|13624.3|13632.8|13625.2|13628.8|13622.2|122
1629672600000|2021-08-22 22:50:00|13629.9|13623.2|13630.1|13624.1|13631.4|13625|13629.3|13622.7|87
1629672900000|2021-08-22 22:55:00|13630.4|13624.4|13630.9|13624.9|13631.5|13625.2|13629|13622.8|91
1629673200000|2021-08-22 23:00:00|13631|13625|13629.1|13623.1|13631|13625|13627|13621|143
1629673500000|2021-08-22 23:05:00|13629.2|13623.2|13629.3|13623.3|13629.6|13623.6|13628.5|13622.5|121
1629673800000|2021-08-22 23:10:00|13629.5|13623.5|13630|13624|13630|13624|13628.7|13622.7|92
1629674100000|2021-08-22 23:15:00|13629.5|13623.5|13628.5|13622.5|13629.8|13623.8|13628.2|13622.2|109
1629674400000|2021-08-22 23:20:00|13628.7|13622.7|13628.8|13622.8|13629|13623|13627.6|13621.6|135
1629674700000|2021-08-22 23:25:00|13628.5|13622.5|13628|13622|13628.9|13622.9|13627.8|13621.8|83
1629675000000|2021-08-22 23:30:00|13628.1|13622.1|13628.6|13622.6|13629.8|13623.8|13627.9|13621.9|198
1629675300000|2021-08-22 23:35:00|13628.7|13622.7|13628.3|13622.3|13628.9|13623.6|13626.4|13621.8|114
1629675600000|2021-08-22 23:40:00|13628.4|13622.4|13628.4|13622.4|13628.9|13624.2|13626.9|13621.7|196
1629675900000|2021-08-22 23:45:00|13628.5|13622.5|13627.9|13621.9|13628.9|13622.9|13627.4|13621.4|164
1629676200000|2021-08-22 23:50:00|13627.8|13621.8|13626.8|13620.8|13627.9|13621.9|13626.2|13620.2|215
1629676500000|2021-08-22 23:55:00|13626.7|13620.7|13625.6|13619.6|13627.2|13622.4|13625.3|13619.5|221
1629676800000|2021-08-23 00:00:00|13625.5|13619.5|13620|13614|13625.5|13619.5|13615.3|13610.9|268
1629677100000|2021-08-23 00:05:00|13620.1|13614.1|13618.2|13615.2|13620.7|13616.1|13615.8|13612.3|147
1629677400000|2021-08-23 00:10:00|13618.1|13615.1|13621.5|13618.5|13623|13618.8|13616.9|13612.5|182
1629677700000|2021-08-23 00:15:00|13621.4|13618.4|13624.4|13618.4|13624.4|13620.1|13621|13616.5|193
1629678000000|2021-08-23 00:20:00|13622.8|13619.8|13621.7|13618.7|13623.1|13620.1|13621.6|13618.6|121
1629678300000|2021-08-23 00:25:00|13621.8|13618.8|13619.9|13616.9|13624.2|13619.9|13619.7|13615.8|121
1629678600000|2021-08-23 00:30:00|13619.8|13616.8|13620.7|13617.7|13623.2|13619.3|13619.5|13615.2|122
1629678900000|2021-08-23 00:35:00|13620.6|13617.6|13616.7|13613.7|13622.2|13618.1|13616.5|13611.8|175
1629679200000|2021-08-23 00:40:00|13616.6|13613.6|13614.5|13611.5|13620.4|13616|13614.5|13610.4|162
1629679500000|2021-08-23 00:45:00|13614.6|13611.6|13614.9|13611.9|13616.2|13611.9|13612|13607.6|180
1629679800000|2021-08-23 00:50:00|13614.8|13611.8|13614.3|13611.3|13617.2|13612.7|13614.2|13609.8|139
1629680100000|2021-08-23 00:55:00|13614.4|13611.4|13616.1|13613.1|13617.6|13613.6|13614|13609.8|116
1629680400000|2021-08-23 01:00:00|13616|13613|13614.5|13608.5|13617.1|13613|13610.9|13606.6|265
1629680700000|2021-08-23 01:05:00|13613|13610|13612.2|13606.2|13614.7|13610.2|13607.5|13603|279
1629681000000|2021-08-23 01:10:00|13612.3|13606.3|13613|13607|13614.8|13610|13609.7|13605.6|251
1629681300000|2021-08-23 01:15:00|13612.9|13606.9|13612.4|13609.4|13615.3|13610.8|13611|13606.4|179
1629681600000|2021-08-23 01:20:00|13612.3|13609.3|13607.7|13604.7|13612.5|13609.5|13606.8|13603.1|161
1629681900000|2021-08-23 01:25:00|13607.6|13604.6|13608|13605|13609.4|13605.1|13606.1|13601.7|231
1629682200000|2021-08-23 01:30:00|13608.1|13605.1|13611.8|13608.8|13611.8|13608.8|13608.1|13604.2|237
1629682500000|2021-08-23 01:35:00|13611.9|13608.9|13610.2|13607.2|13613.3|13608.9|13609.6|13605.4|161
1629682800000|2021-08-23 01:40:00|13610.1|13607.1|13605.9|13602.9|13612|13607.2|13604.8|13600.4|247
1629683100000|2021-08-23 01:45:00|13605.8|13602.8|13600.3|13597.3|13607|13602.9|13600.3|13597.3|180
1629683400000|2021-08-23 01:50:00|13600.2|13597.2|13595.3|13592.3|13601.1|13597.2|13595|13590.6|205
1629683700000|2021-08-23 01:55:00|13595.4|13592.4|13601|13598|13602.4|13598.1|13594.8|13590.3|292
1629684000000|2021-08-23 02:00:00|13600.9|13597.9|13601.9|13598.9|13603.4|13599|13598.1|13593.7|226
1629684300000|2021-08-23 02:05:00|13602|13599|13603.4|13597.4|13604.9|13600.5|13601.1|13596.5|191
1629684600000|2021-08-23 02:10:00|13603.5|13597.5|13602.6|13599.6|13604.6|13600.2|13601.6|13597|149
1629684900000|2021-08-23 02:15:00|13602.5|13599.5|13603.2|13600.2|13604.6|13600.6|13601.1|13596.6|158
1629685200000|2021-08-23 02:20:00|13603.1|13600.1|13603.8|13600.8|13605.5|13602.5|13602.9|13598.5|104
1629685500000|2021-08-23 02:25:00|13603.9|13600.9|13602.1|13599.1|13605.1|13600.9|13602.1|13597.6|143
1629685800000|2021-08-23 02:30:00|13602.2|13599.2|13603.6|13600.6|13605|13600.8|13601.8|13597.3|130
1629686100000|2021-08-23 02:35:00|13603.5|13600.5|13601.6|13598.6|13604.4|13600.8|13601.5|13598.3|107
1629686400000|2021-08-23 02:40:00|13601.5|13598.5|13605.6|13599.6|13605.7|13601.5|13601.5|13597.8|164
1629686700000|2021-08-23 02:45:00|13605.7|13599.7|13601.9|13598.9|13605.7|13601|13601.8|13597.3|114
1629687000000|2021-08-23 02:50:00|13602|13599|13602.2|13599.2|13604.2|13600.3|13601|13597|149
1629687300000|2021-08-23 02:55:00|13602.1|13599.1|13601.9|13598.9|13603.7|13599.2|13601.4|13597.4|118
1629687600000|2021-08-23 03:00:00|13602|13599|13603|13600|13604.3|13600.1|13601.4|13597.7|96
1629687900000|2021-08-23 03:05:00|13602.9|13599.9|13604|13598|13604|13600.3|13601.7|13597.3|174
1629688200000|2021-08-23 03:10:00|13602.5|13599.5|13601.8|13598.8|13603.4|13599.6|13601|13596.5|114
1629688500000|2021-08-23 03:15:00|13601.9|13598.9|13599.6|13596.6|13602.7|13598.9|13599.5|13596.4|118
1629688800000|2021-08-23 03:20:00|13599.7|13596.7|13602.9|13599.9|13604|13600.1|13598.9|13594.7|191
1629689100000|2021-08-23 03:25:00|13602.8|13599.8|13600.6|13597.6|13604.3|13600.1|13600.4|13596|161
1629689400000|2021-08-23 03:30:00|13600.7|13597.7|13600.5|13597.5|13602.9|13598.1|13599.9|13595.6|127
1629689700000|2021-08-23 03:35:00|13600.4|13597.4|13599|13596|13601.7|13597.6|13598.9|13595.3|115
1629690000000|2021-08-23 03:40:00|13599.2|13596.2|13600.7|13597.7|13601.6|13598.1|13599.1|13595.3|115
1629690300000|2021-08-23 03:45:00|13600.6|13597.6|13600.3|13597.3|13601.9|13597.8|13599.7|13595.4|115
1629690600000|2021-08-23 03:50:00|13600.2|13597.2|13602.5|13596.5|13602.7|13598.2|13600.2|13596|139
1629690900000|2021-08-23 03:55:00|13602.4|13596.4|13602|13599|13603.6|13599.4|13600.8|13596.4|98
1629691200000|2021-08-23 04:00:00|13601.9|13598.9|13602|13599|13603.6|13599.3|13601.6|13597.3|72
1629691500000|2021-08-23 04:05:00|13602.1|13599.1|13602.1|13599.1|13603.6|13599.3|13601.7|13597.3|81
1629691800000|2021-08-23 04:10:00|13602|13599|13603.8|13597.8|13604.8|13600.4|13601.8|13597.4|112
1629692100000|2021-08-23 04:15:00|13603.7|13597.7|13603.2|13600.2|13604.8|13600.3|13601.6|13596.9|99
1629692400000|2021-08-23 04:20:00|13603.1|13600.1|13606.6|13603.6|13608.2|13603.6|13603|13599|142
1629692700000|2021-08-23 04:25:00|13606.5|13603.5|13605.3|13602.3|13609.1|13604.6|13605.2|13600.7|112
1629693000000|2021-08-23 04:30:00|13605.2|13602.2|13605|13602|13606.7|13603.1|13604.8|13600.7|106
1629693300000|2021-08-23 04:35:00|13604.9|13601.9|13605.8|13602.8|13606.8|13602.8|13604.9|13600.3|77
1629693600000|2021-08-23 04:40:00|13605.7|13602.7|13607.5|13604.5|13609.4|13604.8|13605.7|13602.7|77
1629693900000|2021-08-23 04:45:00|13609.1|13603.1|13605.9|13602.9|13609.1|13604.5|13605.8|13601.4|111
1629694200000|2021-08-23 04:50:00|13606.1|13603.1|13605.8|13602.8|13607.7|13603.6|13605.4|13601|78
1629694500000|2021-08-23 04:55:00|13605.9|13602.9|13607.3|13601.3|13608|13603.4|13605.8|13601.3|73
1629694800000|2021-08-23 05:00:00|13607.4|13601.4|13608.8|13602.8|13608.8|13604.4|13605.8|13601.1|114
1629695100000|2021-08-23 05:05:00|13608.7|13602.7|13608.1|13602.1|13609.1|13604.7|13606.6|13602.1|107
1629695400000|2021-08-23 05:10:00|13608|13602|13606|13603|13608.1|13603.6|13604.7|13600.7|114
1629695700000|2021-08-23 05:15:00|13605.9|13602.9|13607.1|13604.1|13609.4|13604.9|13605.4|13602.4|122
1629696000000|2021-08-23 05:20:00|13607.2|13604.2|13607.5|13604.5|13609.1|13605.2|13607.2|13603|110
1629696300000|2021-08-23 05:25:00|13607.6|13604.6|13607.8|13604.8|13609.5|13605.1|13607.4|13603.4|90
1629696600000|2021-08-23 05:30:00|13607.7|13604.7|13607.1|13604.1|13607.7|13604.7|13606.8|13603.8|109
1629696900000|2021-08-23 05:35:00|13607.2|13604.2|13607.1|13604.1|13607.6|13604.6|13606.9|13603.9|121
1629697200000|2021-08-23 05:40:00|13607|13604|13607.1|13604.1|13608.4|13604.3|13606.7|13602.4|105
1629697500000|2021-08-23 05:45:00|13607|13604|13604.8|13601.8|13609.5|13604.9|13604.7|13601.7|136
1629697800000|2021-08-23 05:50:00|13604.9|13601.9|13605.5|13602.5|13606.8|13603.2|13604.7|13600.7|117
1629698100000|2021-08-23 05:55:00|13605.6|13602.6|13606.9|13603.9|13608.6|13604.2|13605.1|13601.1|214
1629698400000|2021-08-23 06:00:00|13606.8|13603.8|13606.2|13603.2|13608.5|13603.9|13605.9|13601.4|231
1629698700000|2021-08-23 06:05:00|13606.1|13603.1|13607.3|13604.3|13609|13604.5|13606.1|13602.3|204
1629699000000|2021-08-23 06:10:00|13607.4|13604.4|13609.9|13603.9|13610.1|13605.6|13607|13602.5|240
1629699300000|2021-08-23 06:15:00|13608.4|13605.4|13607.8|13604.8|13611.5|13607.1|13606.9|13602.6|270
1629699600000|2021-08-23 06:20:00|13607.7|13604.7|13609.6|13606.6|13611.3|13606.9|13607.6|13603.7|255
1629699900000|2021-08-23 06:25:00|13609.7|13606.7|13610.2|13607.2|13612.6|13608.2|13609.7|13605.8|289
1629700200000|2021-08-23 06:30:00|13610.1|13607.1|13608.1|13605.1|13611.5|13607.1|13607.9|13603.6|128
1629700500000|2021-08-23 06:35:00|13608.2|13605.2|13610.9|13607.9|13613.1|13608.6|13608.2|13604|262
1629700800000|2021-08-23 06:40:00|13611|13608|13614.4|13611.4|13616.2|13612.1|13610.8|13606.1|275
1629701100000|2021-08-23 06:45:00|13614.5|13611.5|13615.9|13612.9|13617.7|13613.2|13613.7|13609.9|209
1629701400000|2021-08-23 06:50:00|13616|13613|13611.6|13608.6|13616.2|13613.1|13611.5|13606.9|182
1629701700000|2021-08-23 06:55:00|13611.5|13608.5|13607.8|13604.8|13613.2|13608.7|13607.7|13603.9|193
1629702000000|2021-08-23 07:00:00|13607.7|13604.7|13610.1|13607.1|13611.2|13607.2|13607.2|13602.9|341
1629702300000|2021-08-23 07:05:00|13610|13607|13611|13608|13613|13610|13609.7|13606|216
1629702600000|2021-08-23 07:10:00|13610.9|13607.9|13609.1|13606.1|13612.7|13608|13608.8|13604.3|272
1629702900000|2021-08-23 07:15:00|13609.2|13606.2|13608.8|13605.8|13610.4|13606.2|13607.2|13603.1|211
1629703200000|2021-08-23 07:20:00|13608.7|13605.7|13610.1|13607.1|13614|13609.1|13608.2|13604.5|233
1629703500000|2021-08-23 07:25:00|13610|13607|13612|13606|13612.1|13607.2|13609.5|13605.1|151
1629703800000|2021-08-23 07:30:00|13612.1|13606.1|13607.8|13601.8|13613|13608|13605.9|13601.4|220
1629704100000|2021-08-23 07:35:00|13607.9|13601.9|13605.1|13599.1|13609|13604.3|13603|13598.6|247
1629704400000|2021-08-23 07:40:00|13605|13599|13601.7|13595.7|13605.6|13601|13598.6|13594.2|319
1629704700000|2021-08-23 07:45:00|13601.8|13595.8|13596.8|13593.8|13602.3|13597.7|13596.8|13592.5|245
1629705000000|2021-08-23 07:50:00|13597|13594|13594.7|13591.7|13598.6|13594.2|13594.3|13589.8|208
1629705300000|2021-08-23 07:55:00|13595.1|13592.1|13597.4|13591.4|13597.5|13593|13593.4|13589|226
1629705600000|2021-08-23 08:00:00|13595.9|13592.9|13599.8|13593.8|13600.8|13596.3|13595.8|13591.5|311
1629705900000|2021-08-23 08:05:00|13599.9|13593.9|13594.9|13591.9|13599.9|13595.1|13594.7|13590.3|151
1629706200000|2021-08-23 08:10:00|13594.8|13591.8|13592.8|13586.8|13595.8|13592|13591|13586.4|225
1629706500000|2021-08-23 08:15:00|13592.9|13586.9|13592.8|13589.8|13593.9|13590|13591.3|13586.9|175
1629706800000|2021-08-23 08:20:00|13592.9|13589.9|13597.3|13591.3|13597.9|13593.3|13592.7|13588.4|307
1629707100000|2021-08-23 08:25:00|13597.2|13591.2|13598.7|13592.7|13598.8|13594.3|13595|13590.6|253
1629707400000|2021-08-23 08:30:00|13598.8|13592.8|13596.7|13590.7|13598.9|13594.3|13595.1|13590.5|248
1629707700000|2021-08-23 08:35:00|13596.6|13590.6|13595|13592|13598|13593.4|13594.1|13589.9|233
1629708000000|2021-08-23 08:40:00|13594.9|13591.9|13593.1|13590.1|13596|13592.1|13592.5|13588.2|287
1629708300000|2021-08-23 08:45:00|13593|13590|13593.3|13590.3|13595.1|13591.1|13592.9|13588.5|205
1629708600000|2021-08-23 08:50:00|13593.2|13590.2|13595.3|13592.3|13597.1|13592.6|13593.2|13589.8|185
1629708900000|2021-08-23 08:55:00|13595.4|13592.4|13592.4|13589.4|13596.8|13592.4|13592.1|13588.3|238
1629709200000|2021-08-23 09:00:00|13592.5|13589.5|13590.8|13587.8|13594.8|13590.5|13590.1|13587.1|234
1629709500000|2021-08-23 09:05:00|13590.7|13587.7|13591.6|13588.6|13593.6|13589.1|13590.5|13586.5|210
1629709800000|2021-08-23 09:10:00|13591.7|13588.7|13589.4|13586.4|13591.9|13588.7|13588.9|13584.4|204
1629710100000|2021-08-23 09:15:00|13589.5|13586.5|13589.4|13586.4|13590.8|13586.8|13588.5|13584.1|205
1629710400000|2021-08-23 09:20:00|13589.5|13586.5|13591|13588|13592.6|13588.2|13589|13584.4|162
1629710700000|2021-08-23 09:25:00|13591.1|13588.1|13594.1|13591.1|13595|13591.2|13590.9|13586.8|222
1629711000000|2021-08-23 09:30:00|13594|13591|13594.2|13591.2|13595.6|13591.4|13593|13589.2|205
1629711300000|2021-08-23 09:35:00|13594.3|13591.3|13594.5|13591.5|13596.2|13592.2|13593.5|13589.5|240
1629711600000|2021-08-23 09:40:00|13594.6|13591.6|13593.4|13590.4|13594.7|13591.7|13592.6|13589.6|168
1629711900000|2021-08-23 09:45:00|13593.3|13590.3|13593.3|13590.3|13594.9|13591|13593|13588.9|190
1629712200000|2021-08-23 09:50:00|13593.4|13590.4|13592.8|13589.8|13594.5|13590.6|13592.5|13588.5|122
1629712500000|2021-08-23 09:55:00|13592.9|13589.9|13592.3|13589.3|13594.7|13590.4|13591.6|13588.6|150
1629712800000|2021-08-23 10:00:00|13592.2|13589.2|13590.1|13587.1|13592.3|13589.3|13589.8|13585.5|170
1629713100000|2021-08-23 10:05:00|13590|13587|13593|13590|13594.6|13590|13589.9|13585.7|188
1629713400000|2021-08-23 10:10:00|13592.9|13589.9|13591.9|13588.9|13594|13589.9|13591.9|13588|110
1629713700000|2021-08-23 10:15:00|13592|13589|13595.5|13592.5|13597.8|13593.3|13592|13587.9|219
1629714000000|2021-08-23 10:20:00|13595.4|13592.4|13597.1|13594.1|13598.3|13594.1|13595.4|13591.5|154
1629714300000|2021-08-23 10:25:00|13597|13594|13597.6|13594.6|13599.2|13594.9|13596.9|13592.8|153
1629714600000|2021-08-23 10:30:00|13597.7|13594.7|13597.3|13594.3|13599.1|13595.2|13597|13592.9|162
1629714900000|2021-08-23 10:35:00|13597.2|13594.2|13597.1|13594.1|13599|13594.8|13597.1|13592.8|133
1629715200000|2021-08-23 10:40:00|13597|13594|13596.4|13593.4|13598.7|13594.2|13596.2|13592|154
1629715500000|2021-08-23 10:45:00|13596.3|13593.3|13595.7|13592.7|13597.7|13593.4|13595.1|13590.7|156
1629715800000|2021-08-23 10:50:00|13595.8|13592.8|13594.4|13591.4|13596.8|13592.8|13594.2|13589.6|148
1629716100000|2021-08-23 10:55:00|13594.5|13591.5|13592.2|13589.2|13596.1|13591.6|13592.1|13587.5|204
1629716400000|2021-08-23 11:00:00|13592.3|13589.3|13592.1|13586.1|13594|13589.6|13590.3|13585.9|189
1629716700000|2021-08-23 11:05:00|13591.9|13585.9|13591.2|13588.2|13592.7|13588.2|13590.5|13585.9|128
1629717000000|2021-08-23 11:10:00|13591.1|13588.1|13591.7|13588.7|13593.6|13589.3|13590.9|13586.8|138
1629717300000|2021-08-23 11:15:00|13591.6|13588.6|13592.9|13586.9|13592.9|13588.6|13589.2|13584.7|190
1629717600000|2021-08-23 11:20:00|13592.8|13586.8|13592.8|13586.8|13593.3|13588.9|13590.7|13586.2|165
1629717900000|2021-08-23 11:25:00|13592.7|13586.7|13590.1|13587.1|13593.3|13588.8|13589.2|13584.7|201
1629718200000|2021-08-23 11:30:00|13591.6|13585.6|13588.3|13585.3|13591.6|13587.2|13588.3|13583.7|233
1629718500000|2021-08-23 11:35:00|13588.4|13585.4|13587.3|13584.3|13590.5|13586.1|13586.3|13581.7|253
1629718800000|2021-08-23 11:40:00|13587.2|13584.2|13588.5|13585.5|13590.5|13586.4|13587.1|13582.6|179
1629719100000|2021-08-23 11:45:00|13588.7|13585.7|13590.3|13587.3|13591.8|13587.6|13588.3|13584.4|128
1629719400000|2021-08-23 11:50:00|13590.2|13587.2|13592.8|13586.8|13593.2|13588.8|13590|13586.1|124
1629719700000|2021-08-23 11:55:00|13592.9|13586.9|13591.6|13588.6|13593.7|13589.3|13591.4|13586.7|183
1629720000000|2021-08-23 12:00:00|13591.7|13588.7|13592|13589|13595.8|13591.3|13591.2|13586.6|304
1629720300000|2021-08-23 12:05:00|13591.9|13588.9|13591.7|13585.7|13593.2|13588.9|13590|13585.4|174
1629720600000|2021-08-23 12:10:00|13591.8|13585.8|13591.3|13588.3|13593.1|13588.5|13589|13584.4|211
1629720900000|2021-08-23 12:15:00|13591.2|13588.2|13590.6|13584.6|13593.9|13589.4|13588.5|13584|202
1629721200000|2021-08-23 12:20:00|13589.4|13586.4|13590.5|13584.5|13592.1|13587.6|13588.7|13584.5|287
1629721500000|2021-08-23 12:25:00|13590.6|13584.6|13589.3|13586.3|13590.9|13586.5|13588.1|13583.5|159
1629721800000|2021-08-23 12:30:00|13589.2|13586.2|13582|13579|13589.7|13586.2|13582|13578.5|230
1629722100000|2021-08-23 12:35:00|13581.9|13578.9|13583.1|13580.1|13585.2|13581|13581.1|13577.3|249
1629722400000|2021-08-23 12:40:00|13583.2|13580.2|13588.5|13582.5|13588.6|13583.5|13583.1|13579.3|289
1629722700000|2021-08-23 12:45:00|13586.8|13583.8|13586.4|13583.4|13589.6|13585.1|13586.3|13581.8|226
1629723000000|2021-08-23 12:50:00|13586.3|13583.3|13584.7|13581.7|13587.8|13583.6|13584.1|13579.6|223
1629723300000|2021-08-23 12:55:00|13584.6|13581.6|13585|13582|13586.7|13582.1|13583.6|13579.7|179
1629723600000|2021-08-23 13:00:00|13585.1|13582.1|13584.2|13581.2|13586.7|13582.9|13583.7|13579.5|348
1629723900000|2021-08-23 13:05:00|13584.1|13581.1|13580.8|13577.8|13584.7|13581.1|13580.2|13575.7|271
1629724200000|2021-08-23 13:10:00|13580.9|13577.9|13581.1|13578.1|13582.7|13578.3|13580.2|13575.7|214
1629724500000|2021-08-23 13:15:00|13581|13578|13581.7|13575.7|13582.5|13578.1|13579.7|13575.3|160
1629724800000|2021-08-23 13:20:00|13581.6|13575.6|13579.9|13576.9|13582.3|13577.8|13579.7|13575.4|167
1629725100000|2021-08-23 13:25:00|13580|13577|13577.2|13574.2|13581.6|13577.1|13577|13572.6|225
1629725400000|2021-08-23 13:30:00|13577.1|13574.1|13576.1|13570.1|13578.8|13574.2|13572.6|13567.7|373
1629725700000|2021-08-23 13:35:00|13576|13570|13578.6|13575.6|13580|13575.7|13573.2|13568.6|353
1629726000000|2021-08-23 13:40:00|13578.7|13575.7|13584.2|13578.2|13584.5|13578.5|13577.2|13572.8|215
1629726300000|2021-08-23 13:45:00|13583.6|13577.6|13584.6|13581.6|13587.1|13581.8|13582.8|13576.8|396
1629726600000|2021-08-23 13:50:00|13584.7|13581.7|13583.7|13580.7|13587.7|13582.9|13583.7|13579.2|284
1629726900000|2021-08-23 13:55:00|13583.8|13580.8|13583.3|13577.3|13584.7|13580.8|13580.3|13575.9|255
1629727200000|2021-08-23 14:00:00|13583.4|13577.4|13586.7|13580.7|13587|13582.2|13582.4|13577.3|306
1629727500000|2021-08-23 14:05:00|13586.8|13580.8|13585.5|13582.5|13588.2|13584|13584.8|13580.4|270
1629727800000|2021-08-23 14:10:00|13585.4|13582.4|13584.2|13581.2|13586.9|13582.5|13583.5|13579|201
1629728100000|2021-08-23 14:15:00|13584.3|13581.3|13590|13584|13590.7|13585.7|13583.1|13578.6|223
1629728400000|2021-08-23 14:20:00|13589.9|13583.9|13582.5|13579.5|13590|13584.6|13582.5|13578.1|261
1629728700000|2021-08-23 14:25:00|13582.3|13579.3|13583.8|13580.8|13585.3|13580.8|13582|13577.9|236
1629729000000|2021-08-23 14:30:00|13583.7|13580.7|13578.5|13575.5|13585.1|13580.7|13578.3|13575.3|291
1629729300000|2021-08-23 14:35:00|13578.6|13575.6|13579.5|13576.5|13581.1|13576.9|13577.7|13573.4|250
1629729600000|2021-08-23 14:40:00|13579.4|13576.4|13578.7|13575.7|13581.7|13578.1|13578|13573.7|212
1629729900000|2021-08-23 14:45:00|13578.8|13575.8|13576.9|13573.9|13579.2|13575.8|13575.8|13571.6|265
1629730200000|2021-08-23 14:50:00|13577|13574|13576.3|13570.3|13578|13574|13573.1|13568.5|307
1629730500000|2021-08-23 14:55:00|13576.4|13570.4|13574.6|13568.6|13576.9|13571.9|13573|13568.6|295
1629730800000|2021-08-23 15:00:00|13573.8|13567.8|13576.5|13570.5|13577.7|13573.2|13572.1|13567.5|228
1629731100000|2021-08-23 15:05:00|13576.6|13570.6|13577.2|13574.2|13578.8|13574.3|13573.9|13569.4|178
1629731400000|2021-08-23 15:10:00|13578.1|13572.1|13576.9|13573.9|13580.3|13576|13576.2|13571.6|169
1629731700000|2021-08-23 15:15:00|13577|13574|13579.3|13573.3|13580|13575.4|13575.9|13571.3|194
1629732000000|2021-08-23 15:20:00|13579.2|13573.2|13575.8|13572.8|13580|13575.2|13575.5|13571|179
1629732300000|2021-08-23 15:25:00|13577.3|13571.3|13578.7|13572.7|13579.1|13574.8|13575.6|13571.1|161
1629732600000|2021-08-23 15:30:00|13577.2|13574.2|13576|13573|13580.3|13575.7|13575.8|13572.3|166
1629732900000|2021-08-23 15:35:00|13576.1|13573.1|13575.7|13572.7|13577.3|13573.2|13574.4|13571.1|156
1629733200000|2021-08-23 15:40:00|13575.8|13572.8|13575.9|13572.9|13577.8|13573.2|13575|13570.9|94
1629733500000|2021-08-23 15:45:00|13575.8|13572.8|13575.1|13572.1|13578|13573.7|13574.9|13570.4|171
1629733800000|2021-08-23 15:50:00|13575|13572|13575.8|13569.8|13576.2|13572.2|13574.3|13569.7|132
1629734100000|2021-08-23 15:55:00|13575.9|13569.9|13575.8|13569.8|13576.8|13571.8|13573.3|13568.9|170
1629734400000|2021-08-23 16:00:00|13575.9|13569.9|13573.8|13570.8|13576|13571.1|13572.6|13568.1|197
1629734700000|2021-08-23 16:05:00|13573.7|13570.7|13571.2|13568.2|13576|13571.3|13571.1|13567.2|223
1629735000000|2021-08-23 16:10:00|13572.7|13566.7|13571.6|13568.6|13573.9|13569.1|13570.7|13566.3|176
1629735300000|2021-08-23 16:15:00|13573|13567|13574.3|13568.3|13574.6|13568.6|13571.4|13566.6|172
1629735600000|2021-08-23 16:20:00|13572.9|13569.9|13574.8|13568.8|13575.1|13570.5|13572.9|13568.3|102
1629735900000|2021-08-23 16:25:00|13574.9|13568.9|13575.1|13569.1|13575.2|13570.6|13573.2|13568.4|127
1629736200000|2021-08-23 16:30:00|13575|13569|13574.5|13568.5|13575.1|13570.4|13573.1|13568.4|138
1629736500000|2021-08-23 16:35:00|13574.6|13568.6|13573.7|13570.7|13575.4|13570.8|13573.2|13568.4|133
1629736800000|2021-08-23 16:40:00|13573.6|13570.6|13573.2|13570.2|13575.2|13570.9|13572.9|13568.5|79
1629737100000|2021-08-23 16:45:00|13573.1|13570.1|13576.4|13570.4|13576.7|13571.7|13573.1|13568.9|119
1629737400000|2021-08-23 16:50:00|13576.5|13570.5|13574.9|13571.9|13576.7|13572|13574.5|13570.1|90
1629737700000|2021-08-23 16:55:00|13574.8|13571.8|13575.7|13569.7|13576.9|13572.4|13574.2|13569.5|154
1629738000000|2021-08-23 17:00:00|13575.6|13569.6|13575.1|13569.1|13575.6|13570.9|13573.5|13568.8|92
1629738300000|2021-08-23 17:05:00|13575|13569|13574.8|13568.8|13575.2|13570.6|13573.1|13568.4|149
1629738600000|2021-08-23 17:10:00|13574.7|13568.7|13576|13570|13576|13570.5|13573.1|13568.5|153
1629738900000|2021-08-23 17:15:00|13575.9|13569.9|13574.7|13571.7|13576.5|13571.9|13574.2|13569.7|174
1629739200000|2021-08-23 17:20:00|13576|13570|13575.1|13572.1|13576.8|13572.2|13574.2|13569.5|208
1629739500000|2021-08-23 17:25:00|13575|13572|13575.8|13569.8|13576.9|13572.4|13574.3|13569.7|163
1629739800000|2021-08-23 17:30:00|13576.1|13570.1|13575.7|13569.7|13576.3|13571.7|13574|13569.4|171
1629740100000|2021-08-23 17:35:00|13575.6|13569.6|13574.6|13571.6|13576.1|13571.6|13574.1|13569.6|169
1629740400000|2021-08-23 17:40:00|13574.5|13571.5|13574.7|13568.7|13576.1|13571.5|13572.9|13568.4|203
1629740700000|2021-08-23 17:45:00|13574.6|13568.6|13573.8|13567.8|13574.9|13570.4|13572.1|13567.5|164
1629741000000|2021-08-23 17:50:00|13573.9|13567.9|13571.2|13568.2|13574.1|13569.4|13571.1|13566.7|204
1629741300000|2021-08-23 17:55:00|13571.1|13568.1|13572|13569|13573.7|13569.3|13571.1|13566.8|154
1629741600000|2021-08-23 18:00:00|13572.1|13569.1|13571.2|13568.2|13573.6|13569.2|13571.1|13566.6|193
1629741900000|2021-08-23 18:05:00|13571.3|13568.3|13571.1|13568.1|13573|13568.5|13570.9|13566.2|205
1629742200000|2021-08-23 18:10:00|13571.2|13568.2|13571.1|13568.1|13572.9|13568.4|13570.9|13566.4|201
1629742500000|2021-08-23 18:15:00|13572.8|13566.8|13572.4|13566.4|13573.1|13568.5|13570.9|13566.3|156
1629742800000|2021-08-23 18:20:00|13572.5|13566.5|13571.2|13565.2|13572.7|13568.1|13570.9|13565.2|125
1629743100000|2021-08-23 18:25:00|13571.3|13565.3|13571.7|13565.7|13571.7|13566.9|13569|13563.9|195
1629743400000|2021-08-23 18:30:00|13571.6|13565.6|13570.5|13564.5|13571.8|13567.1|13569.9|13564.3|153
1629743700000|2021-08-23 18:35:00|13570.4|13564.4|13569.6|13563.6|13570.6|13565.9|13568.6|13563.5|133
1629744000000|2021-08-23 18:40:00|13569.5|13563.5|13568.4|13562.4|13569.6|13564.6|13567|13562.2|113
1629744300000|2021-08-23 18:45:00|13568.3|13562.3|13567.9|13561.9|13568.6|13563.5|13566.3|13560.7|137
1629744600000|2021-08-23 18:50:00|13567.8|13561.8|13567.6|13564.6|13569|13564.6|13566.5|13561.7|138
1629744900000|2021-08-23 18:55:00|13567.5|13564.5|13563.8|13557.8|13569.1|13564.6|13563.7|13557.7|224
1629745200000|2021-08-23 19:00:00|13563.7|13557.7|13563.9|13557.9|13564.2|13558.2|13562.1|13556.1|115
1629745500000|2021-08-23 19:05:00|13564|13558|13565.5|13559.5|13565.5|13560.8|13563.8|13557.9|98
1629745800000|2021-08-23 19:10:00|13565.4|13559.4|13565.5|13559.5|13565.6|13561.1|13563.7|13559.1|102
1629746100000|2021-08-23 19:15:00|13565.4|13559.4|13565.4|13559.4|13565.6|13561.2|13563.9|13559.3|75
1629746400000|2021-08-23 19:20:00|13563.9|13560.9|13563.8|13560.8|13565.6|13561.1|13563.8|13559.1|76
1629746700000|2021-08-23 19:25:00|13563.9|13560.9|13564|13558|13565.6|13561|13563|13557.7|127
1629747000000|2021-08-23 19:30:00|13563.9|13557.9|13564.1|13558.1|13565.5|13560.9|13563.6|13557.6|127
1629747300000|2021-08-23 19:35:00|13564|13558|13563.8|13557.8|13564.3|13558.3|13563.7|13557.7|135
1629747600000|2021-08-23 19:40:00|13563.9|13557.9|13564.1|13558.1|13564.1|13559.6|13562.4|13557.8|75
1629747900000|2021-08-23 19:45:00|13564|13558|13563.6|13557.6|13564.2|13559.8|13562.1|13557.3|78
1629748200000|2021-08-23 19:50:00|13563.5|13557.5|13563.3|13557.3|13563.5|13558.7|13561.7|13556.9|103
1629748500000|2021-08-23 19:55:00|13563.2|13557.2|13561.1|13558.1|13564.1|13559|13561|13556.6|171
1629748800000|2021-08-23 20:00:00|13561.2|13558.2|13563.7|13557.7|13563.9|13558.9|13560.8|13554.8|130
1629749100000|2021-08-23 20:05:00|13563.6|13557.6|13563.5|13557.5|13563.7|13557.7|13562.1|13556.1|151
1629749400000|2021-08-23 20:10:00|13563.6|13557.6|13565|13559|13565.6|13559.6|13563.2|13557.2|115
1629749700000|2021-08-23 20:15:00|13565.1|13559.1|13565.4|13559.4|13565.5|13560.8|13563.8|13559|74
1629750000000|2021-08-23 20:20:00|13565.5|13559.5|13564.8|13558.8|13565.5|13559.5|13564.1|13558.1|82
1629750300000|2021-08-23 20:25:00|13564.7|13558.7|13564.6|13558.6|13565|13559|13564.4|13558.4|62
1629750600000|2021-08-23 20:30:00|13564.7|13558.7|13564.6|13558.6|13564.9|13558.9|13564.2|13558.2|84
1629750900000|2021-08-23 20:35:00|13564.5|13558.5|13564.7|13558.7|13565.2|13559.2|13564.3|13558.3|96
1629751200000|2021-08-23 20:40:00|13564.6|13558.6|13563.6|13557.6|13564.7|13558.7|13563.3|13557.3|104
1629751500000|2021-08-23 20:45:00|13563.5|13557.5|13563.5|13557.5|13564|13558|13563.1|13557.1|88
1629751800000|2021-08-23 20:50:00|13563.3|13557.3|13563.7|13557.7|13563.7|13557.7|13562.7|13556.7|68
1629752100000|2021-08-23 20:55:00|13563.6|13557.6|13565.7|13559.7|13566.7|13560.5|13562.6|13556.6|150
1629752400000|2021-08-23 21:00:00|13566|13560|13567.6|13560|13567.6|13560.5|13565.5|13558.6|39
1629752700000|2021-08-23 21:05:00|13565.8|13559.1|13567.1|13558.9|13570.1|13560.4|13565.8|13556.3|65
1629753000000|2021-08-23 21:10:00|13570.6|13555.6|13569.6|13556.5|13570.6|13560.4|13567.1|13555.2|84
1629753300000|2021-08-23 21:15:00|13569.7|13556.4|13569.7|13557.6|13572|13561.3|13567.1|13555.2|126
1629753600000|2021-08-23 21:20:00|13571.8|13560.8|13571.6|13556.6|13572|13561.3|13569.1|13556.5|91
1629753900000|2021-08-23 21:25:00|13571.5|13556.5|13568.6|13559|13572|13560.6|13567.9|13556.5|105
1629754200000|2021-08-23 21:30:00|13568.5|13559.1|13571|13558.5|13571.7|13561.3|13568.5|13556.2|114
1629754500000|2021-08-23 21:35:00|13571.3|13558.1|13571.5|13557.4|13571.8|13561.3|13568.3|13556.7|83
1629754800000|2021-08-23 21:40:00|13571.6|13560.7|13571.6|13558.3|13571.7|13561.3|13569.6|13556.6|90
1629755100000|2021-08-23 21:45:00|13571.8|13560.2|13568.8|13557.9|13571.8|13560.2|13568.7|13556.4|114
1629755400000|2021-08-23 21:50:00|13570.1|13559.2|13570.1|13558.1|13571.6|13560|13569|13556.5|96
1629755700000|2021-08-23 21:55:00|13570.9|13557.9|13570.1|13557.9|13572.1|13560.3|13568|13555.7|108
1629756000000|2021-08-23 22:00:00|13569.1|13558.9|13569.1|13561.5|13571.7|13561.8|13568|13558.9|180
1629756300000|2021-08-23 22:05:00|13568.4|13561.4|13568.5|13562.5|13569.7|13563.1|13568|13560.6|137
1629756600000|2021-08-23 22:10:00|13568.8|13562.2|13568.5|13561.6|13569.4|13562.9|13567.9|13560.7|135
1629756900000|2021-08-23 22:15:00|13568.2|13562.1|13568|13562|13568.8|13562.6|13567.6|13561.2|106
1629757200000|2021-08-23 22:20:00|13568.3|13562.3|13568|13562|13568.7|13562.3|13567.4|13561.4|79
1629757500000|2021-08-23 22:25:00|13568.1|13562.1|13567.8|13561.8|13568.5|13562.5|13567.5|13561.2|74
1629757800000|2021-08-23 22:30:00|13568.1|13562.1|13568.4|13562.4|13568.6|13562.5|13567.6|13561.6|96
1629758100000|2021-08-23 22:35:00|13568.3|13562.3|13568.4|13562.4|13568.5|13562.5|13567.5|13561.5|70
1629758400000|2021-08-23 22:40:00|13568|13562|13567.8|13561.8|13568.5|13562.5|13567.7|13561.7|71
1629758700000|2021-08-23 22:45:00|13567.9|13561.9|13568.2|13562.2|13568.4|13562.4|13567.3|13561.3|66
1629759000000|2021-08-23 22:50:00|13568.1|13562.1|13568.2|13562.2|13568.7|13562.7|13567.6|13561.6|94
1629759300000|2021-08-23 22:55:00|13568.4|13562.4|13566.5|13560.5|13568.5|13562.5|13565.6|13559.6|111
1629759600000|2021-08-23 23:00:00|13566.8|13560.8|13565.4|13559.4|13566.8|13560.8|13564.6|13558.6|127
1629759900000|2021-08-23 23:05:00|13565.2|13559.2|13564.9|13558.9|13565.3|13559.3|13564.6|13558.6|99
1629760200000|2021-08-23 23:10:00|13565|13559|13565|13559|13565.4|13559.4|13564.1|13558.1|105
1629760500000|2021-08-23 23:15:00|13564.9|13558.9|13565.4|13559.4|13565.4|13559.4|13564.5|13558.5|93
1629760800000|2021-08-23 23:20:00|13565.3|13559.3|13565.3|13559.3|13565.8|13561.1|13564.1|13558.9|90
1629761100000|2021-08-23 23:25:00|13565.2|13559.2|13563.5|13560.5|13565.3|13560.6|13563.3|13558.7|66
1629761400000|2021-08-23 23:30:00|13563.6|13560.6|13565.1|13559.1|13565.2|13560.6|13563.3|13558.7|71
1629761700000|2021-08-23 23:35:00|13565.2|13559.2|13565.8|13559.8|13565.9|13561.4|13563.7|13559.1|71
1629762000000|2021-08-23 23:40:00|13565.9|13559.9|13564.5|13561.5|13566.5|13561.6|13564.3|13559.8|69
1629762300000|2021-08-23 23:45:00|13564.4|13561.4|13565|13562|13566.4|13562|13564.4|13559.8|64
1629762600000|2021-08-23 23:50:00|13564.9|13561.9|13568.1|13562.1|13568.2|13563.7|13564.9|13560.6|72
1629762900000|2021-08-23 23:55:00|13568|13562|13569.3|13563.3|13569.4|13564.7|13566.5|13561.9|105
1629763200000|2021-08-24 00:00:00|13570|13564|13564.8|13561.8|13570.3|13565.8|13564.5|13559.8|189
1629763500000|2021-08-24 00:05:00|13566.1|13560.1|13566.9|13563.9|13567.3|13564|13564.6|13560.1|152
1629763800000|2021-08-24 00:10:00|13567|13564|13569.7|13566.7|13571.8|13567.3|13566.5|13562|126
1629764100000|2021-08-24 00:15:00|13569.6|13566.6|13569.1|13566.1|13572.3|13567.9|13569|13564.7|163
1629764400000|2021-08-24 00:20:00|13569|13566|13569.8|13566.8|13571.5|13567.2|13568.9|13564.4|108
1629764700000|2021-08-24 00:25:00|13570|13567|13574.3|13571.3|13574.3|13571.3|13570|13567|120
1629765000000|2021-08-24 00:30:00|13574.2|13571.2|13571.4|13568.4|13575.1|13571.2|13570.9|13566.6|110
1629765300000|2021-08-24 00:35:00|13571.3|13568.3|13570.5|13567.5|13572.4|13568.7|13570|13565.5|80
1629765600000|2021-08-24 00:40:00|13570.4|13567.4|13571.5|13568.5|13573.1|13568.6|13569.9|13565.6|163
1629765900000|2021-08-24 00:45:00|13571.4|13568.4|13571.5|13568.5|13572.9|13568.6|13569.6|13565.4|115
1629766200000|2021-08-24 00:50:00|13571.6|13568.6|13571.3|13568.3|13574.7|13570.5|13571.2|13566.5|184
1629766500000|2021-08-24 00:55:00|13571.2|13568.2|13571.6|13568.6|13574|13569.5|13571|13566.6|161
1629766800000|2021-08-24 01:00:00|13571.5|13568.5|13569.1|13566.1|13572.7|13568.6|13568.6|13564.2|182
1629767100000|2021-08-24 01:05:00|13569|13566|13569.5|13566.5|13572.7|13568.3|13568.6|13564.4|148
1629767400000|2021-08-24 01:10:00|13569.4|13566.4|13568|13562|13570.6|13566.4|13566.4|13561.9|131
1629767700000|2021-08-24 01:15:00|13568.2|13562.2|13570.9|13564.9|13571.7|13567.2|13566.7|13561.8|192
1629768000000|2021-08-24 01:20:00|13569.4|13566.4|13568.1|13565.1|13570.8|13566.4|13568|13563.6|111
1629768300000|2021-08-24 01:25:00|13568.2|13565.2|13568.1|13565.1|13569.5|13565.5|13566.7|13562.2|121
1629768600000|2021-08-24 01:30:00|13568|13565|13567.9|13564.9|13570.9|13567.2|13567.7|13564.7|135
1629768900000|2021-08-24 01:35:00|13567.6|13564.6|13569.6|13566.6|13570.7|13566.7|13566.5|13562.6|193
1629769200000|2021-08-24 01:40:00|13569.7|13566.7|13568.5|13565.5|13571.2|13567|13568.5|13564.9|112
1629769500000|2021-08-24 01:45:00|13568.6|13565.6|13569.4|13566.4|13573.7|13569.4|13568.2|13564.7|190
1629769800000|2021-08-24 01:50:00|13569.3|13566.3|13571.2|13568.2|13571.9|13568.5|13568.9|13564.6|104
1629770100000|2021-08-24 01:55:00|13571.1|13568.1|13576.9|13573.9|13578.7|13574.2|13570.9|13567.9|164
1629770400000|2021-08-24 02:00:00|13576.6|13573.6|13577.7|13574.7|13579.6|13575.1|13576.2|13572.3|193
1629770700000|2021-08-24 02:05:00|13577.8|13574.8|13575.5|13572.5|13579.1|13575.7|13575.5|13572.1|158
1629771000000|2021-08-24 02:10:00|13575.4|13572.4|13576.1|13573.1|13578.5|13574|13575.4|13571.2|124
1629771300000|2021-08-24 02:15:00|13576.2|13573.2|13575.9|13569.9|13576.8|13573.2|13573.5|13569.1|136
1629771600000|2021-08-24 02:20:00|13575.8|13569.8|13573.8|13570.8|13575.9|13571.5|13571.6|13567.5|185
1629771900000|2021-08-24 02:25:00|13573.7|13570.7|13573.3|13570.3|13575.7|13571.2|13573.1|13569.2|140
1629772200000|2021-08-24 02:30:00|13572.9|13569.9|13572.4|13569.4|13576.4|13571.9|13572|13568.3|182
1629772500000|2021-08-24 02:35:00|13572.5|13569.5|13572.7|13569.7|13574.2|13570|13571.9|13568|133
1629772800000|2021-08-24 02:40:00|13572.6|13569.6|13570|13567|13573.6|13569.6|13569.9|13565.5|95
1629773100000|2021-08-24 02:45:00|13570.1|13567.1|13567.9|13561.9|13570.1|13567.1|13565.1|13560.7|192
1629773400000|2021-08-24 02:50:00|13566.4|13563.4|13562|13559|13568|13563.6|13562|13558.1|133
1629773700000|2021-08-24 02:55:00|13562.1|13559.1|13563.9|13560.9|13563.9|13560.9|13560.1|13556|149
1629774000000|2021-08-24 03:00:00|13563.8|13560.8|13568.6|13565.6|13570.4|13565.7|13563.7|13559.5|161
1629774300000|2021-08-24 03:05:00|13568.5|13565.5|13570.2|13567.2|13571.7|13567.3|13568.5|13564|106
1629774600000|2021-08-24 03:10:00|13570.3|13567.3|13567.1|13561.1|13571.9|13567.5|13565.6|13561|157
1629774900000|2021-08-24 03:15:00|13566.9|13560.9|13569.2|13563.2|13569.7|13565.1|13564.7|13560.1|174
1629775200000|2021-08-24 03:20:00|13569.1|13563.1|13571.1|13568.1|13572.9|13568.2|13567.4|13562.9|130
1629775500000|2021-08-24 03:25:00|13571|13568|13571.9|13565.9|13572.6|13568.2|13570.3|13565.7|69
1629775800000|2021-08-24 03:30:00|13572.1|13566.1|13568.9|13565.9|13572.3|13567.2|13567.5|13564.4|193
1629776100000|2021-08-24 03:35:00|13568.8|13565.8|13568.8|13565.8|13570.2|13566.1|13568.4|13564|79
1629776400000|2021-08-24 03:40:00|13568.9|13565.9|13571.7|13565.7|13572.2|13567.9|13568.8|13564.3|102
1629776700000|2021-08-24 03:45:00|13571.5|13565.5|13570|13567|13571.6|13567.6|13569.8|13565.5|104
1629777000000|2021-08-24 03:50:00|13569.9|13566.9|13567.8|13564.8|13570.3|13567.1|13567.7|13563.4|83
1629777300000|2021-08-24 03:55:00|13567.9|13564.9|13570.8|13564.8|13571|13566.5|13567.8|13563.8|117
1629777600000|2021-08-24 04:00:00|13570.7|13564.7|13569.4|13566.4|13570.9|13566.7|13568|13563.5|135
1629777900000|2021-08-24 04:05:00|13569.5|13566.5|13568.2|13565.2|13570.9|13567.2|13568.2|13564.9|76
1629778200000|2021-08-24 04:10:00|13568.1|13565.1|13567.1|13564.1|13569|13565.2|13567|13562.5|95
1629778500000|2021-08-24 04:15:00|13567|13564|13565.3|13562.3|13567.8|13564|13564.1|13561.1|140
1629778800000|2021-08-24 04:20:00|13565.4|13562.4|13567.5|13564.5|13569|13564.6|13565.2|13562|93
1629779100000|2021-08-24 04:25:00|13567.4|13564.4|13568.1|13565.1|13569.9|13565.3|13567.2|13562.8|81
1629779400000|2021-08-24 04:30:00|13567.9|13564.9|13564.4|13561.4|13569.1|13564.9|13564.3|13560.3|133
1629779700000|2021-08-24 04:35:00|13564.3|13561.3|13564.2|13561.2|13564.9|13561.9|13564.1|13561.1|69
1629780000000|2021-08-24 04:40:00|13564.1|13561.1|13564.2|13561.2|13564.8|13561.8|13564|13561|75
1629780300000|2021-08-24 04:45:00|13564.1|13561.1|13563.3|13560.3|13565.6|13561.3|13563.1|13559.6|81
1629780600000|2021-08-24 04:50:00|13563.2|13560.2|13562.1|13559.1|13563.4|13560.4|13562.1|13559.1|84
1629780900000|2021-08-24 04:55:00|13562.2|13559.2|13562.2|13559.2|13564.1|13559.6|13561.9|13557.5|81
1629781200000|2021-08-24 05:00:00|13563.6|13557.6|13562.5|13559.5|13564.1|13559.7|13561.8|13557.4|138
1629781500000|2021-08-24 05:05:00|13562.6|13559.6|13561.1|13558.1|13563.4|13559.6|13560.8|13556.5|104
1629781800000|2021-08-24 05:10:00|13561|13558|13561.1|13558.1|13562.9|13558.5|13561|13556.6|99
1629782100000|2021-08-24 05:15:00|13561.2|13558.2|13560.2|13557.2|13562.1|13558.2|13560|13556.1|70
1629782400000|2021-08-24 05:20:00|13560.3|13557.3|13563.3|13560.3|13565.2|13560.6|13560.1|13556.1|119
1629782700000|2021-08-24 05:25:00|13563.2|13560.2|13565.2|13559.2|13567.3|13562.7|13563.2|13558.7|182
1629783000000|2021-08-24 05:30:00|13565.1|13559.1|13567.3|13561.3|13567.7|13563.4|13563.6|13559.1|173
1629783300000|2021-08-24 05:35:00|13567.2|13561.2|13563.8|13560.8|13567.3|13562.8|13562.8|13558.3|176
1629783600000|2021-08-24 05:40:00|13563.9|13560.9|13563.2|13560.2|13565.1|13560.9|13563.1|13558.6|92
1629783900000|2021-08-24 05:45:00|13563.4|13560.4|13561.1|13558.1|13563.5|13560.5|13560.7|13556.2|169
1629784200000|2021-08-24 05:50:00|13561|13558|13562.5|13559.5|13564.8|13560.3|13560.9|13557.3|110
1629784500000|2021-08-24 05:55:00|13562.6|13559.6|13564.6|13561.6|13566.1|13562.2|13562.5|13558.8|165
1629784800000|2021-08-24 06:00:00|13564.7|13561.7|13562.7|13559.7|13567|13562.7|13561.6|13557.4|257
1629785100000|2021-08-24 06:05:00|13562.6|13559.6|13563.7|13560.7|13565.2|13560.9|13562.4|13558|226
1629785400000|2021-08-24 06:10:00|13563.8|13560.8|13565.1|13562.1|13566.8|13562.6|13563|13558.6|179
1629785700000|2021-08-24 06:15:00|13565.2|13562.2|13566.4|13560.4|13566.8|13562.6|13564.5|13560|130
1629786000000|2021-08-24 06:20:00|13566.3|13560.3|13561.9|13558.9|13566.3|13562|13560.9|13556.6|173
1629786300000|2021-08-24 06:25:00|13561.8|13558.8|13561.8|13558.8|13563.5|13559.4|13560.7|13556.3|176
1629786600000|2021-08-24 06:30:00|13561.7|13558.7|13561.4|13558.4|13563.4|13559.1|13560.8|13556.3|179
1629786900000|2021-08-24 06:35:00|13561.3|13558.3|13561.7|13558.7|13563.7|13559.5|13559.9|13555.7|261
1629787200000|2021-08-24 06:40:00|13563.4|13557.4|13564.4|13561.4|13566.7|13562.1|13560.8|13557.4|217
1629787500000|2021-08-24 06:45:00|13564.3|13561.3|13564.3|13558.3|13568.6|13563.9|13563|13558.3|198
1629787800000|2021-08-24 06:50:00|13562.5|13559.5|13562.8|13556.8|13565|13560.7|13559.3|13554.9|320
1629788100000|2021-08-24 06:55:00|13562.7|13556.7|13562.8|13559.8|13565.3|13560.7|13561|13556.5|278
1629788400000|2021-08-24 07:00:00|13562.7|13559.7|13560.3|13557.3|13563.9|13559.7|13560.2|13555.6|330
1629788700000|2021-08-24 07:05:00|13560.4|13557.4|13562.7|13559.7|13564.4|13560.1|13560.4|13556.2|172
1629789000000|2021-08-24 07:10:00|13562.8|13559.8|13563.6|13560.6|13566.2|13561.7|13561.9|13557.5|217
1629789300000|2021-08-24 07:15:00|13563.7|13560.7|13562.6|13559.6|13566.4|13561.9|13562.2|13557.6|264
1629789600000|2021-08-24 07:20:00|13562.7|13559.7|13561.3|13555.3|13564|13559.8|13559.5|13554.8|311
1629789900000|2021-08-24 07:25:00|13561.4|13555.4|13561|13558|13562.5|13558.2|13558.4|13554.5|255
1629790200000|2021-08-24 07:30:00|13560.9|13557.9|13565.1|13559.1|13565.1|13560.9|13560.5|13556.2|186
1629790500000|2021-08-24 07:35:00|13563.6|13560.6|13565|13562|13568.6|13564|13563.6|13559.7|262
1629790800000|2021-08-24 07:40:00|13565.1|13562.1|13563.2|13557.2|13566.5|13562.1|13562|13557|279
1629791100000|2021-08-24 07:45:00|13563.1|13557.1|13560.8|13557.8|13563.4|13559|13560.3|13555.8|207
1629791400000|2021-08-24 07:50:00|13560.7|13557.7|13562.1|13556.1|13562.3|13557.8|13558.7|13554.3|162
1629791700000|2021-08-24 07:55:00|13561.6|13555.6|13558.1|13555.1|13561.6|13556.9|13557.7|13553.2|169
1629792000000|2021-08-24 08:00:00|13558|13555|13558.9|13555.9|13560.4|13556|13556.1|13551.5|180
1629792300000|2021-08-24 08:05:00|13558.8|13555.8|13554.7|13551.7|13560.1|13556|13554.1|13549.4|189
1629792600000|2021-08-24 08:10:00|13556.1|13550.1|13559.3|13553.3|13560|13555.7|13554.9|13550.1|183
1629792900000|2021-08-24 08:15:00|13559.4|13553.4|13561.7|13555.7|13562.6|13558.2|13558.6|13553.3|254
1629793200000|2021-08-24 08:20:00|13561.8|13555.8|13564.1|13561.1|13565.6|13561.1|13558.7|13554.2|323
1629793500000|2021-08-24 08:25:00|13564|13561|13565.4|13562.4|13567.7|13563.4|13563.4|13559|267
1629793800000|2021-08-24 08:30:00|13565.3|13562.3|13570|13564|13570|13565.4|13565|13560.5|252
1629794100000|2021-08-24 08:35:00|13569.9|13563.9|13570.2|13567.2|13572.2|13567.4|13566.2|13561.9|256
1629794400000|2021-08-24 08:40:00|13570.3|13567.3|13569.5|13566.5|13572.2|13567.8|13569|13564.5|164
1629794700000|2021-08-24 08:45:00|13569.4|13566.4|13568.3|13565.3|13570.8|13566.6|13568.1|13563.7|137
1629795000000|2021-08-24 08:50:00|13568.2|13565.2|13574|13571|13575.9|13571.4|13568.2|13564.3|210
1629795300000|2021-08-24 08:55:00|13575.4|13569.4|13572.7|13569.7|13575.4|13570.9|13572.6|13568.4|193
1629795600000|2021-08-24 09:00:00|13574.1|13568.1|13572.2|13566.2|13574.3|13569.8|13569.9|13565.7|180
1629795900000|2021-08-24 09:05:00|13572.1|13566.1|13571|13568|13572.9|13568.3|13570.1|13565.7|158
1629796200000|2021-08-24 09:10:00|13570.9|13567.9|13570.3|13567.3|13572.3|13568.1|13570.2|13565.9|135
1629796500000|2021-08-24 09:15:00|13570.4|13567.4|13568.6|13565.6|13571.7|13567.5|13568.5|13564|111
1629796800000|2021-08-24 09:20:00|13568.5|13565.5|13567.3|13564.3|13570|13565.5|13566.6|13562.4|176
1629797100000|2021-08-24 09:25:00|13567.2|13564.2|13567.3|13564.3|13568.7|13564.3|13565.9|13561.5|199
1629797400000|2021-08-24 09:30:00|13567|13564|13566|13563|13568.4|13564|13565|13560.5|226
1629797700000|2021-08-24 09:35:00|13566.1|13563.1|13567.3|13564.3|13568.8|13564.4|13565.7|13561|137
1629798000000|2021-08-24 09:40:00|13567.2|13564.2|13568.9|13565.9|13571|13566.5|13567.2|13562.9|212
1629798300000|2021-08-24 09:45:00|13568.8|13565.8|13567.6|13564.6|13569.3|13565.8|13566.8|13562.4|199
1629798600000|2021-08-24 09:50:00|13567.5|13564.5|13569.5|13563.5|13570.3|13565.7|13567.2|13562.5|140
1629798900000|2021-08-24 09:55:00|13568|13565|13568|13565|13570.6|13566.1|13568|13564|132
1629799200000|2021-08-24 10:00:00|13568.1|13565.1|13566.4|13563.4|13569|13565.1|13566.2|13562|138
1629799500000|2021-08-24 10:05:00|13566.3|13563.3|13566|13563|13568.7|13564.2|13565.8|13561.3|133
1629799800000|2021-08-24 10:10:00|13566.1|13563.1|13565.4|13562.4|13568.2|13564.1|13564.9|13560.6|182
1629800100000|2021-08-24 10:15:00|13566.6|13560.6|13564|13561|13567|13563|13564|13560.1|168
1629800400000|2021-08-24 10:20:00|13563.9|13560.9|13563.8|13560.8|13566|13561.3|13563.1|13558.8|159
1629800700000|2021-08-24 10:25:00|13563.7|13560.7|13564.4|13558.4|13565.3|13560.8|13562.4|13557.9|204
1629801000000|2021-08-24 10:30:00|13563.1|13560.1|13561.7|13558.7|13565.2|13560.8|13561.7|13557.2|206
1629801300000|2021-08-24 10:35:00|13561.6|13558.6|13563.3|13560.3|13564.7|13561.1|13560.7|13557.2|178
1629801600000|2021-08-24 10:40:00|13563.2|13560.2|13563.5|13557.5|13564.1|13560.3|13560|13556.1|196
1629801900000|2021-08-24 10:45:00|13563.6|13557.6|13561.9|13558.9|13563.7|13559.2|13561.3|13556.9|141
1629802200000|2021-08-24 10:50:00|13561.8|13558.8|13560.2|13557.2|13563.1|13558.8|13560.1|13555.6|147
1629802500000|2021-08-24 10:55:00|13560.1|13557.1|13561.6|13558.6|13563.8|13559.7|13560|13555.5|226
1629802800000|2021-08-24 11:00:00|13561.5|13558.5|13562.8|13556.8|13563.9|13559.4|13561.1|13556.7|246
1629803100000|2021-08-24 11:05:00|13562.7|13556.7|13561|13558|13562.8|13558.3|13560.3|13555.9|200
1629803400000|2021-08-24 11:10:00|13560.9|13557.9|13559.4|13556.4|13562.6|13558|13558.5|13554|168
1629803700000|2021-08-24 11:15:00|13559.5|13556.5|13560|13557|13561.8|13557.3|13559.4|13555.1|86
1629804000000|2021-08-24 11:20:00|13559.9|13556.9|13559.9|13556.9|13561.5|13557.1|13559.2|13554.4|107
1629804300000|2021-08-24 11:25:00|13560|13557|13560|13557|13561.6|13557.1|13559.2|13554.6|173
1629804600000|2021-08-24 11:30:00|13561.2|13555.2|13560.1|13554.1|13561.7|13557.1|13558.4|13553.8|129
1629804900000|2021-08-24 11:35:00|13560|13554|13559.2|13556.2|13560.9|13556.5|13558.5|13554|151
1629805200000|2021-08-24 11:40:00|13559.3|13556.3|13558.9|13552.9|13560.8|13556.3|13557.2|13552.8|160
1629805500000|2021-08-24 11:45:00|13558.8|13552.8|13556.9|13553.9|13559.2|13554.8|13556.4|13551.9|132
1629805800000|2021-08-24 11:50:00|13557|13554|13559.7|13553.7|13559.9|13555.1|13556.2|13551.6|165
1629806100000|2021-08-24 11:55:00|13559.6|13553.6|13559.4|13553.4|13559.7|13555.1|13558|13552.9|175
1629806400000|2021-08-24 12:00:00|13559.3|13553.3|13559.2|13553.2|13559.4|13554.7|13557.6|13552.6|166
1629806700000|2021-08-24 12:05:00|13559.1|13553.1|13558.7|13552.7|13559.2|13554.7|13556.7|13551.9|157
1629807000000|2021-08-24 12:10:00|13558.6|13552.6|13561.3|13555.3|13561.5|13557|13557.1|13552.5|193
1629807300000|2021-08-24 12:15:00|13559.8|13556.8|13556.8|13553.8|13561.3|13556.8|13556.3|13551.8|194
1629807600000|2021-08-24 12:20:00|13556.7|13553.7|13561.1|13555.1|13562.5|13557.9|13556.6|13552.4|296
1629807900000|2021-08-24 12:25:00|13561|13555|13560.1|13557.1|13562.1|13557.6|13558.9|13554.3|223
1629808200000|2021-08-24 12:30:00|13560.2|13557.2|13560.2|13557.2|13562.4|13558|13559.9|13555.2|156
1629808500000|2021-08-24 12:35:00|13560.3|13557.3|13561.7|13555.7|13562.3|13557.7|13560.2|13555.6|166
1629808800000|2021-08-24 12:40:00|13561.6|13555.6|13560.5|13554.5|13561.7|13557.2|13556.7|13552.2|251
1629809100000|2021-08-24 12:45:00|13560.4|13554.4|13561.2|13555.2|13562.5|13557.9|13559|13554.4|305
1629809400000|2021-08-24 12:50:00|13561.3|13555.3|13559.9|13553.9|13561.8|13555.8|13557|13552.5|247
1629809700000|2021-08-24 12:55:00|13559.8|13553.8|13560.4|13554.4|13560.7|13555.9|13557.3|13552.5|267
1629810000000|2021-08-24 13:00:00|13560.3|13554.3|13558.5|13552.5|13561.3|13556.9|13558|13552|287
1629810300000|2021-08-24 13:05:00|13558.3|13552.3|13557.6|13551.6|13559|13553|13555.3|13550.7|256
1629810600000|2021-08-24 13:10:00|13557.7|13551.7|13560|13554|13560.7|13555.6|13557.7|13551.7|329
1629810900000|2021-08-24 13:15:00|13559.9|13553.9|13558.1|13552.1|13560.1|13555|13557.3|13551.3|181
1629811200000|2021-08-24 13:20:00|13558.2|13552.2|13558.1|13552.1|13558.9|13553.7|13556.3|13551.5|194
1629811500000|2021-08-24 13:25:00|13556.6|13553.6|13558.7|13552.7|13560.5|13554.5|13556|13551.5|214
1629811800000|2021-08-24 13:30:00|13558.6|13552.6|13568.4|13562.4|13568.5|13562.5|13557.8|13551.8|400
1629812100000|2021-08-24 13:35:00|13568.3|13562.3|13562.8|13556.8|13568.7|13562.7|13562.2|13556.7|350
1629812400000|2021-08-24 13:40:00|13562.7|13556.7|13566.2|13560.2|13567.1|13562.5|13562.7|13556.7|292
1629812700000|2021-08-24 13:45:00|13566.1|13560.1|13562.5|13556.5|13566.2|13560.2|13561|13556.3|223
1629813000000|2021-08-24 13:50:00|13562.6|13556.6|13561.6|13555.6|13562.6|13557.7|13558.7|13553|371
1629813300000|2021-08-24 13:55:00|13560|13557|13557.8|13551.8|13562.2|13557.5|13557.7|13551.7|241
1629813600000|2021-08-24 14:00:00|13557.7|13551.7|13558.8|13552.8|13559.9|13554.4|13554.1|13549.6|321
1629813900000|2021-08-24 14:05:00|13558.6|13552.6|13560.2|13554.2|13561.1|13556.6|13556.3|13551.7|382
1629814200000|2021-08-24 14:10:00|13558.9|13555.9|13561.2|13558.2|13563.1|13558.3|13558.1|13553.1|261
1629814500000|2021-08-24 14:15:00|13561.1|13558.1|13559.6|13553.6|13562.3|13558.1|13558.7|13553.5|316
1629814800000|2021-08-24 14:20:00|13559.5|13553.5|13557.4|13551.4|13559.8|13553.8|13555.9|13551.3|257
1629815100000|2021-08-24 14:25:00|13557.2|13551.2|13553.5|13547.5|13557.3|13552.2|13553.2|13547.2|221
1629815400000|2021-08-24 14:30:00|13553.4|13547.4|13549.5|13543.5|13554.1|13549|13547.8|13543.3|289
1629815700000|2021-08-24 14:35:00|13549.6|13543.6|13544.9|13538.9|13549.6|13543.6|13543.6|13537.6|277
1629816000000|2021-08-24 14:40:00|13545|13539|13541.2|13535.2|13545.7|13539.7|13539.7|13534.9|196
1629816300000|2021-08-24 14:45:00|13541|13535|13541|13535|13542.2|13537.4|13539.7|13534.6|181
1629816600000|2021-08-24 14:50:00|13541.1|13535.1|13540|13534|13542.5|13536.5|13539.1|13534|180
1629816900000|2021-08-24 14:55:00|13539.9|13533.9|13543.1|13537.1|13543.7|13537.9|13539|13533.9|216
1629817200000|2021-08-24 15:00:00|13543.2|13537.2|13546.2|13540.2|13546.6|13540.6|13542.6|13536.6|228
1629817500000|2021-08-24 15:05:00|13546.1|13540.1|13547.2|13541.2|13547.9|13542.5|13545.2|13539.7|191
1629817800000|2021-08-24 15:10:00|13547.3|13541.3|13546.7|13540.7|13548.3|13542.3|13545.5|13539.5|242
1629818100000|2021-08-24 15:15:00|13546.8|13540.8|13548|13542|13548.5|13542.5|13546.1|13540.1|266
1629818400000|2021-08-24 15:20:00|13547.9|13541.9|13549.1|13543.1|13549.4|13543.4|13546.2|13541.1|177
1629818700000|2021-08-24 15:25:00|13549.2|13543.2|13551.7|13545.7|13552|13546|13548.5|13542.5|200
1629819000000|2021-08-24 15:30:00|13551.8|13545.8|13552.8|13546.8|13553.5|13547.5|13550.5|13544.5|229
1629819300000|2021-08-24 15:35:00|13552.6|13546.6|13551.3|13548.3|13553.3|13548.4|13551.3|13546.5|171
1629819600000|2021-08-24 15:40:00|13552.8|13546.8|13551.5|13545.5|13553.4|13547.4|13550.9|13544.9|151
1629819900000|2021-08-24 15:45:00|13551.6|13545.6|13552.2|13546.2|13552.3|13546.3|13551.3|13545.3|88
1629820200000|2021-08-24 15:50:00|13552.3|13546.3|13551|13548|13552.8|13548.1|13550.5|13546|96
1629820500000|2021-08-24 15:55:00|13551.1|13548.1|13553.7|13547.7|13554.9|13550.3|13550.9|13547|169
1629820800000|2021-08-24 16:00:00|13553.8|13547.8|13554.5|13548.5|13555.1|13549.4|13552.4|13547.6|170
1629821100000|2021-08-24 16:05:00|13554.4|13548.4|13554.2|13548.2|13555.5|13550.9|13553.7|13547.7|175
1629821400000|2021-08-24 16:10:00|13554.1|13548.1|13554.5|13548.5|13554.6|13548.6|13553.8|13547.8|93
1629821700000|2021-08-24 16:15:00|13554.4|13548.4|13554.4|13548.4|13555.3|13549.7|13552.7|13547.9|101
1629822000000|2021-08-24 16:20:00|13554.3|13548.3|13555.2|13549.2|13556.2|13550.7|13553.7|13548.1|130
1629822300000|2021-08-24 16:25:00|13555.3|13549.3|13555.1|13549.1|13555.4|13549.4|13554.7|13548.7|118
1629822600000|2021-08-24 16:30:00|13555|13549|13553.9|13547.9|13555|13550.3|13553|13547.3|139
1629822900000|2021-08-24 16:35:00|13553.8|13547.8|13553.5|13547.5|13554.5|13548.5|13553.5|13547.5|140
1629823200000|2021-08-24 16:40:00|13553.6|13547.6|13553.3|13547.3|13553.8|13547.8|13553|13547|150
1629823500000|2021-08-24 16:45:00|13553.4|13547.4|13553.5|13547.5|13553.6|13547.6|13553.1|13547.1|133
1629823800000|2021-08-24 16:50:00|13553.3|13547.3|13553.1|13547.1|13553.5|13549.1|13552|13547.1|109
1629824100000|2021-08-24 16:55:00|13553.2|13547.2|13551.1|13545.1|13553.4|13548.7|13549.9|13545.1|144
1629824400000|2021-08-24 17:00:00|13551.3|13545.3|13551.1|13545.1|13551.8|13547.3|13548.7|13544.3|166
1629824700000|2021-08-24 17:05:00|13551.3|13545.3|13552.7|13546.7|13553.3|13548.6|13549.3|13544.7|197
1629825000000|2021-08-24 17:10:00|13552.5|13546.5|13554.1|13548.1|13554.6|13549.8|13551.1|13546.5|215
1629825300000|2021-08-24 17:15:00|13553.9|13547.9|13553.1|13547.1|13554.6|13549.4|13552.3|13547|162
1629825600000|2021-08-24 17:20:00|13551.6|13548.6|13552.3|13549.3|13554.4|13549.5|13551.5|13547|229
1629825900000|2021-08-24 17:25:00|13552.2|13549.2|13552|13546|13553.9|13549.2|13550.1|13545.5|190
1629826200000|2021-08-24 17:30:00|13552.1|13546.1|13553.7|13547.7|13553.8|13548.8|13551.5|13546|115
1629826500000|2021-08-24 17:35:00|13553.8|13547.8|13552.2|13549.2|13553.9|13549.2|13551.7|13547.3|97
1629826800000|2021-08-24 17:40:00|13552.3|13549.3|13552.6|13549.6|13554.2|13549.7|13552.1|13547.4|109
1629827100000|2021-08-24 17:45:00|13552.7|13549.7|13553.8|13547.8|13554.4|13549.9|13552.1|13547.7|108
1629827400000|2021-08-24 17:50:00|13553.7|13547.7|13556.3|13550.3|13556.3|13551.8|13552.1|13547.6|179
1629827700000|2021-08-24 17:55:00|13556.2|13550.2|13557.9|13551.9|13558|13553.5|13554.6|13549.7|135
1629828000000|2021-08-24 18:00:00|13558|13552|13556.9|13550.9|13558.3|13553.9|13555.5|13550.8|204
1629828300000|2021-08-24 18:05:00|13557.1|13551.1|13556.4|13550.4|13557.7|13553|13555.4|13550|148
1629828600000|2021-08-24 18:10:00|13556.3|13550.3|13554.5|13548.5|13556.4|13551.2|13552.7|13548.2|122
1629828900000|2021-08-24 18:15:00|13554.6|13548.6|13553.2|13547.2|13554.6|13549.9|13551.6|13547|128
1629829200000|2021-08-24 18:20:00|13553.3|13547.3|13551|13545|13553.4|13548.9|13549|13545|144
1629829500000|2021-08-24 18:25:00|13550.9|13544.9|13549.4|13546.4|13551|13546.6|13549.1|13544.8|71
1629829800000|2021-08-24 18:30:00|13549.6|13546.6|13548.9|13545.9|13550.9|13546.6|13548.8|13544.3|94
1629830100000|2021-08-24 18:35:00|13549|13546|13549.9|13543.9|13550.7|13546.1|13547.9|13543.2|113
1629830400000|2021-08-24 18:40:00|13550|13544|13550.1|13544.1|13550.7|13545.8|13548.4|13543.8|85
1629830700000|2021-08-24 18:45:00|13550.2|13544.2|13549.6|13543.6|13550.6|13545.6|13548.6|13543.5|75
1629831000000|2021-08-24 18:50:00|13549.7|13543.7|13547.9|13544.9|13549.9|13545.5|13547.9|13543.3|78
1629831300000|2021-08-24 18:55:00|13547.7|13544.7|13547.9|13541.9|13549.6|13544.9|13546.9|13541.4|168
1629831600000|2021-08-24 19:00:00|13548|13542|13548.1|13542.1|13549.5|13543.5|13547.6|13541.6|133
1629831900000|2021-08-24 19:05:00|13548.2|13542.2|13548.2|13542.2|13548.6|13542.6|13548|13542|87
1629832200000|2021-08-24 19:10:00|13548.1|13542.1|13547.1|13541.1|13548.5|13542.5|13547|13541|86
1629832500000|2021-08-24 19:15:00|13547|13541|13549.6|13543.6|13549.7|13543.7|13546.7|13540.7|94
1629832800000|2021-08-24 19:20:00|13549.5|13543.5|13549.6|13543.6|13551.2|13545.2|13549.5|13543.5|134
1629833100000|2021-08-24 19:25:00|13549.5|13543.5|13549.6|13543.6|13549.7|13543.7|13549.3|13543.3|75
1629833400000|2021-08-24 19:30:00|13549.7|13543.7|13550.5|13544.5|13550.7|13546|13549|13543.6|130
1629833700000|2021-08-24 19:35:00|13550.6|13544.6|13550.2|13544.2|13550.7|13545.8|13548.5|13544|130
1629834000000|2021-08-24 19:40:00|13550.3|13544.3|13550.3|13544.3|13550.6|13546|13548.5|13543.9|98
1629834300000|2021-08-24 19:45:00|13550.2|13544.2|13548.5|13545.5|13550.6|13545.6|13548.5|13543.5|121
1629834600000|2021-08-24 19:50:00|13548.6|13545.6|13550.5|13544.5|13550.7|13545.9|13548.6|13544.2|164
1629834900000|2021-08-24 19:55:00|13550.4|13544.4|13550.7|13544.7|13551.4|13545.4|13550.3|13544.3|168
1629835200000|2021-08-24 20:00:00|13550.8|13544.8|13550.8|13544.8|13551|13545|13550.6|13544.6|72
1629835500000|2021-08-24 20:05:00|13550.7|13544.7|13550.6|13544.6|13550.8|13544.8|13550.3|13544.3|76
1629835800000|2021-08-24 20:10:00|13550.7|13544.7|13550|13544|13550.8|13544.8|13549.8|13543.8|93
1629836100000|2021-08-24 20:15:00|13549.9|13543.9|13549.8|13543.8|13550.1|13544.1|13549.7|13543.7|61
1629836400000|2021-08-24 20:20:00|13549.9|13543.9|13544.2|13538.2|13550|13544|13544|13538|233
1629836700000|2021-08-24 20:25:00|13544.1|13538.1|13544.5|13538.5|13544.9|13538.9|13543.8|13537.8|112
1629837000000|2021-08-24 20:30:00|13544.4|13538.4|13544.8|13538.8|13546.2|13540.2|13543.8|13537.8|159
1629837300000|2021-08-24 20:35:00|13544.9|13538.9|13545.2|13539.2|13545.2|13539.2|13544.3|13538.3|106
1629837600000|2021-08-24 20:40:00|13545.1|13539.1|13544.9|13538.9|13545.5|13539.5|13544.5|13538.5|139
1629837900000|2021-08-24 20:45:00|13545|13539|13544.8|13538.8|13545.3|13539.3|13544.2|13538.2|98
1629838200000|2021-08-24 20:50:00|13545.1|13539.1|13544.2|13538.2|13545.6|13539.6|13543.6|13537.6|111
1629838500000|2021-08-24 20:55:00|13544.1|13538.1|13548.3|13539.2|13548.8|13540.9|13543.9|13537.9|230
1629838800000|2021-08-24 21:00:00|13549.1|13538.2|13549.9|13537.4|13550.4|13538.3|13548.7|13537.3|30
1629839100000|2021-08-24 21:05:00|13550.2|13536.6|13552.2|13537.7|13552.9|13538.5|13549.6|13535|108
1629839400000|2021-08-24 21:10:00|13550.4|13537.1|13551.4|13536.4|13552.6|13538.2|13550|13536|141
1629839700000|2021-08-24 21:15:00|13551.2|13536.2|13558.6|13543.6|13559.7|13544.7|13550.7|13536.2|183
1629840000000|2021-08-24 21:20:00|13559.2|13544.2|13557|13542|13560.1|13545.1|13557|13542|106
1629840300000|2021-08-24 21:25:00|13557.1|13542.1|13560|13545|13560.7|13545.7|13556.3|13541.3|96
1629840600000|2021-08-24 21:30:00|13557.7|13542.7|13560.6|13545.6|13560.8|13545.8|13557.7|13542.7|210
1629840900000|2021-08-24 21:35:00|13560.7|13545.7|13561.3|13546.3|13562|13547|13559.5|13544.5|187
1629841200000|2021-08-24 21:40:00|13561.2|13546.2|13558.5|13543.5|13561.9|13546.9|13558.1|13543.1|161
1629841500000|2021-08-24 21:45:00|13558|13543|13556.6|13541.6|13558.7|13543.7|13554.5|13540.1|180
1629841800000|2021-08-24 21:50:00|13556.4|13541.4|13557.4|13542.4|13558.2|13543.4|13555|13540.3|154
1629842100000|2021-08-24 21:55:00|13556.9|13541.9|13557.9|13542.9|13558.9|13544.4|13554.5|13540.4|165
1629842400000|2021-08-24 22:00:00|13557.6|13542.6|13553.2|13544.3|13557.9|13544.8|13552.2|13539.3|274
1629842700000|2021-08-24 22:05:00|13553.3|13544.5|13553.3|13544.4|13556.2|13546.1|13552.5|13542.9|247
1629843000000|2021-08-24 22:10:00|13553.1|13544.7|13552|13545.8|13553.7|13546|13551.5|13543.7|149
1629843300000|2021-08-24 22:15:00|13552.7|13545.3|13552.5|13545|13553.4|13545.9|13551.5|13544.2|123
1629843600000|2021-08-24 22:20:00|13552.2|13545.3|13552.5|13545.2|13553.6|13545.8|13551.5|13544.3|116
1629843900000|2021-08-24 22:25:00|13553|13545.8|13552.6|13545.9|13553.3|13546|13551.7|13544.3|101
1629844200000|2021-08-24 22:30:00|13551.9|13544.5|13552.4|13545.7|13553.6|13545.9|13551.7|13544.3|110
1629844500000|2021-08-24 22:35:00|13552.3|13545.8|13552.7|13545.7|13553.6|13545.9|13551.6|13544.3|116
1629844800000|2021-08-24 22:40:00|13552.6|13545.6|13552.6|13545.8|13553.7|13545.8|13551.5|13544.6|103
1629845100000|2021-08-24 22:45:00|13552.4|13545.7|13552.6|13545.9|13553.4|13545.9|13551.6|13544.3|121
1629845400000|2021-08-24 22:50:00|13552.4|13545.8|13552.2|13546|13553.2|13546|13551.4|13544.5|133
1629845700000|2021-08-24 22:55:00|13552.1|13545.9|13553.5|13544|13554.3|13546|13551.6|13544|119
1629846000000|2021-08-24 23:00:00|13553.4|13544.1|13551.2|13545.2|13553.4|13546.5|13551.2|13544.1|98
1629846300000|2021-08-24 23:05:00|13551.4|13545.4|13550.6|13544.6|13551.4|13545.4|13550.2|13544.2|101
1629846600000|2021-08-24 23:10:00|13550.7|13544.7|13550.5|13544.5|13551|13545|13550.3|13544.3|64
1629846900000|2021-08-24 23:15:00|13550.7|13544.7|13550.7|13544.7|13551.2|13545.2|13550.4|13544.4|104
1629847200000|2021-08-24 23:20:00|13551.2|13545.2|13550.5|13544.5|13551.3|13545.3|13550.3|13544.3|92
1629847500000|2021-08-24 23:25:00|13550.6|13544.6|13551.7|13545.7|13552|13546|13550.3|13544.3|107
1629847800000|2021-08-24 23:30:00|13551.8|13545.8|13551.3|13545.3|13552|13546|13551|13545|89
1629848100000|2021-08-24 23:35:00|13551.2|13545.2|13551.3|13545.3|13551.5|13547|13549.9|13545.1|80
1629848400000|2021-08-24 23:40:00|13551.2|13545.2|13549|13543|13551.6|13545.6|13549|13543|104
1629848700000|2021-08-24 23:45:00|13549.1|13543.1|13548.5|13542.5|13549.9|13545.3|13548.1|13542.2|206
1629849000000|2021-08-24 23:50:00|13548.4|13542.4|13545.8|13539.8|13549.2|13543.2|13545|13539|179
1629849300000|2021-08-24 23:55:00|13545.5|13539.5|13546.4|13540.4|13546.7|13541.7|13543.6|13537.6|159
1629849600000|2021-08-25 00:00:00|13546.3|13540.3|13539.6|13536.6|13546.3|13541|13539.6|13535.3|146
1629849900000|2021-08-25 00:05:00|13539.5|13536.5|13536.7|13533.7|13541.1|13536.7|13536.7|13532.5|100
1629850200000|2021-08-25 00:10:00|13536.8|13533.8|13540.8|13534.8|13544|13539.7|13536.8|13532.7|177
1629850500000|2021-08-25 00:15:00|13540.7|13534.7|13538.1|13532.1|13540.7|13534.7|13537.1|13532|124
1629850800000|2021-08-25 00:20:00|13538|13532|13541.8|13538.8|13543.4|13539.1|13536.3|13531.2|139
1629851100000|2021-08-25 00:25:00|13541.9|13538.9|13546.2|13540.2|13546.6|13542|13541.9|13537.6|137
1629851400000|2021-08-25 00:30:00|13546.3|13540.3|13546.7|13543.7|13551.3|13546.6|13545.8|13540.2|149
1629851700000|2021-08-25 00:35:00|13546.6|13543.6|13547.9|13544.9|13549.6|13545.2|13545.6|13541|160
1629852000000|2021-08-25 00:40:00|13549.5|13543.5|13549.6|13546.6|13551.1|13546.6|13547.9|13543.4|161
1629852300000|2021-08-25 00:45:00|13549.7|13546.7|13548.4|13545.4|13551|13546.7|13548|13543.4|120
1629852600000|2021-08-25 00:50:00|13549.9|13543.9|13552.8|13546.8|13554.2|13549.6|13546.8|13542.4|211
1629852900000|2021-08-25 00:55:00|13552.7|13546.7|13548.7|13542.7|13552.7|13548.3|13547.3|13542.5|183
1629853200000|2021-08-25 01:00:00|13548.8|13542.8|13552.3|13546.3|13552.6|13548.2|13545.1|13540.3|242
1629853500000|2021-08-25 01:05:00|13552.2|13546.2|13555.6|13549.6|13556.9|13551.8|13550.8|13546.1|267
1629853800000|2021-08-25 01:10:00|13555.5|13549.5|13551.6|13545.6|13556|13551.3|13549.6|13545.5|202
1629854100000|2021-08-25 01:15:00|13551.7|13545.7|13553|13547|13553.1|13548.5|13550.2|13545.5|119
1629854400000|2021-08-25 01:20:00|13553.1|13547.1|13547.4|13544.4|13553.3|13548.7|13547.2|13542.8|145
1629854700000|2021-08-25 01:25:00|13547.5|13544.5|13548.1|13542.1|13549.1|13544.6|13546.5|13542.1|95
1629855000000|2021-08-25 01:30:00|13546.6|13543.6|13544.7|13541.7|13548.9|13544.6|13544.6|13540.1|147
1629855300000|2021-08-25 01:35:00|13544.6|13541.6|13550.3|13547.3|13553.1|13549.2|13544.6|13540.7|163
1629855600000|2021-08-25 01:40:00|13552.2|13546.2|13548.8|13545.8|13553.3|13548.8|13546.3|13541.4|230
1629855900000|2021-08-25 01:45:00|13548.9|13545.9|13554.3|13551.3|13556.5|13552|13548.8|13544.3|178
1629856200000|2021-08-25 01:50:00|13554.4|13551.4|13558.3|13555.3|13561|13556.7|13554.3|13549.9|248
1629856500000|2021-08-25 01:55:00|13559.7|13553.7|13561.1|13555.1|13561.1|13556.4|13554.7|13550.1|243
1629856800000|2021-08-25 02:00:00|13561|13555|13558.8|13555.8|13563|13558.5|13558.5|13554|189
1629857100000|2021-08-25 02:05:00|13558.7|13555.7|13557.8|13554.8|13560.3|13555.8|13557.8|13553.3|178
1629857400000|2021-08-25 02:10:00|13557.9|13554.9|13556|13550|13559.4|13555|13553.7|13549.7|263
1629857700000|2021-08-25 02:15:00|13556.1|13550.1|13555.1|13552.1|13557.2|13552.7|13553.5|13549.1|185
1629858000000|2021-08-25 02:20:00|13554.9|13551.9|13558.8|13552.8|13560|13555.3|13553.9|13549.4|230
1629858300000|2021-08-25 02:25:00|13558.9|13552.9|13557.3|13554.3|13559|13554.6|13554.1|13549.7|172
1629858600000|2021-08-25 02:30:00|13557.2|13554.2|13555.7|13549.7|13558.3|13554.2|13553.7|13549.3|202
1629858900000|2021-08-25 02:35:00|13555.8|13549.8|13552.5|13546.5|13555.9|13551.1|13550.2|13545.6|218
1629859200000|2021-08-25 02:40:00|13552.6|13546.6|13552.2|13549.2|13554.7|13550.2|13550.1|13545.7|169
1629859500000|2021-08-25 02:45:00|13552.1|13549.1|13550.9|13547.9|13553.6|13549.2|13550.7|13546.4|107
1629859800000|2021-08-25 02:50:00|13550.8|13547.8|13550.5|13547.5|13553.5|13549|13550|13545.3|159
1629860100000|2021-08-25 02:55:00|13552|13546|13549.7|13546.7|13552.4|13547.9|13548.7|13544.5|147
1629860400000|2021-08-25 03:00:00|13549.8|13546.8|13555.6|13549.6|13556.6|13552|13549.8|13545.7|288
1629860700000|2021-08-25 03:05:00|13555.5|13549.5|13552.1|13549.1|13555.5|13550.8|13551.8|13547.2|135
1629861000000|2021-08-25 03:10:00|13552|13549|13551.2|13545.2|13553.4|13549.1|13549.6|13545|111
1629861300000|2021-08-25 03:15:00|13549.7|13546.7|13553.3|13547.3|13553.4|13548.8|13549.7|13545.4|116
1629861600000|2021-08-25 03:20:00|13551.8|13548.8|13553.3|13550.3|13555.3|13550.8|13551.6|13547.1|138
1629861900000|2021-08-25 03:25:00|13554.7|13548.7|13553.2|13550.2|13555.4|13550.9|13553|13548.5|127
1629862200000|2021-08-25 03:30:00|13554.7|13548.7|13555.1|13549.1|13555.4|13550.9|13553.3|13548.7|125
1629862500000|2021-08-25 03:35:00|13555.2|13549.2|13552.3|13549.3|13555.7|13551.3|13551.8|13547.5|124
1629862800000|2021-08-25 03:40:00|13553.8|13547.8|13553.5|13550.5|13555|13550.6|13552.9|13547.8|98
1629863100000|2021-08-25 03:45:00|13553.4|13550.4|13555.5|13549.5|13556.4|13551.9|13552.9|13548.4|155
1629863400000|2021-08-25 03:50:00|13555.6|13549.6|13549.6|13546.6|13555.6|13551.1|13549.5|13545|211
1629863700000|2021-08-25 03:55:00|13549.4|13546.4|13552.4|13549.4|13554.9|13550.4|13549.1|13544.7|139
1629864000000|2021-08-25 04:00:00|13552.3|13549.3|13549.9|13546.9|13553.3|13549.4|13549.7|13545.3|117
1629864300000|2021-08-25 04:05:00|13551.4|13545.4|13552.3|13549.3|13553|13549.4|13549.8|13545.3|90
1629864600000|2021-08-25 04:10:00|13552.4|13549.4|13553.1|13550.1|13554.4|13550.3|13552.2|13547.8|82
1629864900000|2021-08-25 04:15:00|13553|13550|13554.4|13548.4|13554.6|13550.2|13552.5|13548.2|114
1629865200000|2021-08-25 04:20:00|13554.5|13548.5|13554.5|13548.5|13555.9|13551.3|13552.6|13548.2|147
1629865500000|2021-08-25 04:25:00|13554.4|13548.4|13553.4|13550.4|13555|13550.5|13552.5|13548.2|99
1629865800000|2021-08-25 04:30:00|13553.3|13550.3|13555.5|13549.5|13555.6|13551.1|13551.6|13547.3|119
1629866100000|2021-08-25 04:35:00|13555.4|13549.4|13554.4|13551.4|13555.9|13551.5|13552.9|13548.5|127
1629866400000|2021-08-25 04:40:00|13554.5|13551.5|13554.6|13551.6|13557.2|13552.7|13554|13549.4|163
1629866700000|2021-08-25 04:45:00|13554.5|13551.5|13556.3|13550.3|13557.8|13553.2|13554.2|13549.8|133
1629867000000|2021-08-25 04:50:00|13556.2|13550.2|13554.3|13551.3|13556.7|13552.2|13554|13549.6|98
1629867300000|2021-08-25 04:55:00|13554.2|13551.2|13556.9|13550.9|13557|13552.5|13553.5|13549.1|116
1629867600000|2021-08-25 05:00:00|13556.8|13550.8|13553|13550|13557.6|13553.1|13552.9|13548.7|155
1629867900000|2021-08-25 05:05:00|13552.9|13549.9|13552.8|13549.8|13554.6|13550.4|13552.7|13547.9|94
1629868200000|2021-08-25 05:10:00|13552.7|13549.7|13554.4|13548.4|13554.7|13550|13552.7|13548.2|97
1629868500000|2021-08-25 05:15:00|13552.7|13549.7|13553.4|13547.4|13554.4|13550|13551.6|13547.2|128
1629868800000|2021-08-25 05:20:00|13553.3|13547.3|13551.1|13548.1|13553.4|13549|13550.8|13546.3|122
1629869100000|2021-08-25 05:25:00|13551.2|13548.2|13552.2|13546.2|13555.2|13551|13551|13546.2|194
1629869400000|2021-08-25 05:30:00|13552.1|13546.1|13550|13547|13552.4|13547.8|13549.6|13545.2|123
1629869700000|2021-08-25 05:35:00|13551.8|13545.8|13549.8|13546.8|13552.3|13547.8|13549.6|13545|142
1629870000000|2021-08-25 05:40:00|13549.6|13546.6|13543.5|13540.5|13550.7|13546.6|13543.1|13538.6|246
1629870300000|2021-08-25 05:45:00|13543.3|13540.3|13546.5|13540.5|13546.7|13541.9|13541.8|13537.3|225
1629870600000|2021-08-25 05:50:00|13545.1|13542.1|13546|13540|13547|13542.6|13543.9|13539.8|183
1629870900000|2021-08-25 05:55:00|13544.4|13541.4|13548.1|13545.1|13550.1|13545.8|13544.2|13541.2|185
1629871200000|2021-08-25 06:00:00|13548|13545|13547.4|13544.4|13549.9|13545.7|13546.8|13542.4|190
1629871500000|2021-08-25 06:05:00|13547.3|13544.3|13548|13545|13549.6|13545.2|13546.9|13542.3|136
1629871800000|2021-08-25 06:10:00|13548.1|13545.1|13545.6|13542.6|13549.2|13545.1|13545.3|13541.4|211
1629872100000|2021-08-25 06:15:00|13545.5|13542.5|13544.3|13541.3|13547.8|13543.4|13543.6|13539.4|233
1629872400000|2021-08-25 06:20:00|13544.2|13541.2|13542.8|13539.8|13545.2|13541.3|13542.6|13537.9|161
1629872700000|2021-08-25 06:25:00|13542.7|13539.7|13541.3|13538.3|13544.1|13539.9|13539.8|13535.2|229
1629873000000|2021-08-25 06:30:00|13541.4|13538.4|13540.7|13534.7|13543.2|13539|13539|13534.5|194
1629873300000|2021-08-25 06:35:00|13540.8|13534.8|13539.1|13536.1|13541.4|13537|13539|13534.6|133
1629873600000|2021-08-25 06:40:00|13539.2|13536.2|13544.4|13538.4|13544.4|13539.8|13539.1|13534.7|188
1629873900000|2021-08-25 06:45:00|13544.3|13538.3|13544|13538|13545.3|13540.8|13542|13536.9|238
1629874200000|2021-08-25 06:50:00|13544.1|13538.1|13543.1|13540.1|13544.9|13540.3|13542.3|13537.8|187
1629874500000|2021-08-25 06:55:00|13543.2|13540.2|13545.2|13542.2|13546.4|13542.4|13543|13538.4|156
1629874800000|2021-08-25 07:00:00|13545.1|13542.1|13545.3|13539.3|13547.7|13543.2|13543.1|13538.7|321
1629875100000|2021-08-25 07:05:00|13545.2|13539.2|13542.6|13539.6|13546.5|13542.1|13541.9|13537.7|270
1629875400000|2021-08-25 07:10:00|13544.2|13538.2|13544.3|13538.3|13546|13541.2|13542.2|13537.5|275
1629875700000|2021-08-25 07:15:00|13544.4|13538.4|13542.4|13536.4|13544.7|13540.1|13540|13534.9|245
1629876000000|2021-08-25 07:20:00|13542.5|13536.5|13540.1|13534.1|13542.6|13537.7|13538.2|13533.7|304
1629876300000|2021-08-25 07:25:00|13540.2|13534.2|13538.2|13535.2|13540.8|13536.4|13537.5|13533.3|255
1629876600000|2021-08-25 07:30:00|13538.3|13535.3|13537.4|13534.4|13541|13536.4|13536.8|13532.1|239
1629876900000|2021-08-25 07:35:00|13537.3|13534.3|13536.6|13530.6|13538.8|13534.4|13534.8|13530.3|166
1629877200000|2021-08-25 07:40:00|13536.5|13530.5|13532.2|13529.2|13536.5|13532.1|13532.2|13527.6|196
1629877500000|2021-08-25 07:45:00|13532.3|13529.3|13532.1|13529.1|13534.4|13529.9|13528.3|13523.4|286
1629877800000|2021-08-25 07:50:00|13532|13529|13538.1|13532.1|13538.1|13532.5|13532|13527.3|182
1629878100000|2021-08-25 07:55:00|13538|13532|13539.3|13533.3|13540.7|13536.3|13536.6|13531.9|202
1629878400000|2021-08-25 08:00:00|13537.7|13534.7|13536.4|13533.4|13540.1|13535.5|13536.1|13531.7|268
1629878700000|2021-08-25 08:05:00|13538|13532|13538.6|13532.6|13539.5|13534.6|13535.3|13530.8|169
1629879000000|2021-08-25 08:10:00|13538.5|13532.5|13535.3|13529.3|13540|13535.4|13533.1|13528.5|306
1629879300000|2021-08-25 08:15:00|13535.2|13529.2|13533.2|13530.2|13535.2|13531.4|13531.4|13525.8|251
1629879600000|2021-08-25 08:20:00|13533.3|13530.3|13533.3|13530.3|13535|13531.1|13531.3|13527.2|240
1629879900000|2021-08-25 08:25:00|13533.2|13530.2|13533.6|13527.6|13535.1|13531.1|13532|13527.5|294
1629880200000|2021-08-25 08:30:00|13533.5|13527.5|13535.3|13529.3|13535.4|13530.7|13531.9|13527.5|294
1629880500000|2021-08-25 08:35:00|13533.7|13530.7|13534.1|13528.1|13535.3|13530.9|13530.5|13526.3|323
1629880800000|2021-08-25 08:40:00|13532.6|13529.6|13533.9|13527.9|13535|13530.4|13531.7|13527.2|240
1629881100000|2021-08-25 08:45:00|13532.4|13529.4|13531.6|13528.6|13534.2|13529.7|13530.8|13526.6|242
1629881400000|2021-08-25 08:50:00|13531.4|13528.4|13532.5|13529.5|13534|13529.5|13530.4|13526|243
1629881700000|2021-08-25 08:55:00|13532.8|13529.8|13532.2|13529.2|13534.3|13530.7|13531.4|13527.1|253
1629882000000|2021-08-25 09:00:00|13533.6|13527.6|13534|13528|13534.9|13530.6|13531.8|13527.4|315
1629882300000|2021-08-25 09:05:00|13534.1|13528.1|13533|13530|13534.8|13530.3|13531.4|13526.6|244
1629882600000|2021-08-25 09:10:00|13533.1|13530.1|13529.9|13526.9|13533.1|13530.1|13528.8|13524.4|169
1629882900000|2021-08-25 09:15:00|13529.8|13526.8|13529.9|13523.9|13532.1|13527.3|13527.9|13523.3|204
1629883200000|2021-08-25 09:20:00|13530|13524|13528.7|13525.7|13530.5|13526.1|13527.7|13523.1|163
1629883500000|2021-08-25 09:25:00|13528.6|13525.6|13531|13528|13532|13528.2|13528.2|13524.1|209
1629883800000|2021-08-25 09:30:00|13530.9|13527.9|13529.3|13526.3|13531.6|13528.6|13528.4|13524.1|204
1629884100000|2021-08-25 09:35:00|13529.2|13526.2|13530.2|13524.2|13531.8|13527.3|13528.7|13524.2|184
1629884400000|2021-08-25 09:40:00|13530.3|13524.3|13529.6|13526.6|13531.6|13527.2|13528.9|13524.3|169
1629884700000|2021-08-25 09:45:00|13529.7|13526.7|13529.4|13526.4|13531.5|13527.1|13528.8|13524.9|185
1629885000000|2021-08-25 09:50:00|13529.5|13526.5|13528.8|13525.8|13529.5|13526.5|13528.7|13525.7|130
1629885300000|2021-08-25 09:55:00|13528.9|13525.9|13529.2|13526.2|13531.2|13526.7|13528.8|13524.6|150
1629885600000|2021-08-25 10:00:00|13529.1|13526.1|13531|13525|13531.1|13526.6|13528.1|13523.6|135
1629885900000|2021-08-25 10:05:00|13531.1|13525.1|13529.7|13526.7|13531.3|13526.8|13529.3|13524.7|146
1629886200000|2021-08-25 10:10:00|13529.6|13526.6|13530|13524|13531|13526.6|13528.3|13523.8|130
1629886500000|2021-08-25 10:15:00|13530.1|13524.1|13530|13527|13532.7|13528|13528.6|13524.1|151
1629886800000|2021-08-25 10:20:00|13530.1|13527.1|13529.1|13526.1|13532.2|13528.1|13528.9|13525.1|157
1629887100000|2021-08-25 10:25:00|13529|13526|13530.7|13527.7|13532.3|13528.3|13529|13525|180
1629887400000|2021-08-25 10:30:00|13530.8|13527.8|13534.2|13528.2|13534.7|13530|13530.8|13526.2|198
1629887700000|2021-08-25 10:35:00|13534.1|13528.1|13534.5|13531.5|13536.7|13532.1|13532.9|13528|166
1629888000000|2021-08-25 10:40:00|13534.4|13531.4|13539.6|13533.6|13539.6|13535.1|13534.3|13529.7|228
1629888300000|2021-08-25 10:45:00|13538.1|13535.1|13537.8|13534.8|13539.4|13535.2|13536.8|13532.2|202
1629888600000|2021-08-25 10:50:00|13537.7|13534.7|13537.5|13534.5|13539.9|13536.2|13536.6|13532.1|186
1629888900000|2021-08-25 10:55:00|13537.4|13534.4|13535.7|13532.7|13538.1|13534.5|13535.7|13531.5|94
1629889200000|2021-08-25 11:00:00|13535.8|13532.8|13535.5|13532.5|13537.4|13533.5|13534.8|13530.7|162
1629889500000|2021-08-25 11:05:00|13535.6|13532.6|13539|13533|13540.7|13536.2|13535|13530.7|199
1629889800000|2021-08-25 11:10:00|13539.1|13533.1|13538.3|13535.3|13540.5|13535.9|13537.1|13532.5|178
1629890100000|2021-08-25 11:15:00|13538.2|13535.2|13540.2|13537.2|13541.6|13537.2|13538.2|13534.4|194
1629890400000|2021-08-25 11:20:00|13540.1|13537.1|13541.3|13538.3|13543.2|13538.7|13539.8|13535.4|180
1629890700000|2021-08-25 11:25:00|13541.4|13538.4|13544.2|13541.2|13545.6|13541.3|13541.3|13537.5|238
1629891000000|2021-08-25 11:30:00|13544.1|13541.1|13547.1|13541.1|13548.3|13542.7|13544.1|13539.8|189
1629891300000|2021-08-25 11:35:00|13547|13541|13546.7|13540.7|13547.2|13541.2|13545.9|13539.9|150
1629891600000|2021-08-25 11:40:00|13546.5|13540.5|13545.5|13542.5|13547.6|13542.6|13544.6|13540|140
1629891900000|2021-08-25 11:45:00|13545.4|13542.4|13547.9|13544.9|13549.5|13545.3|13545.4|13541.2|162
1629892200000|2021-08-25 11:50:00|13548|13545|13550.2|13544.2|13551.2|13546.4|13547.7|13543.2|113
1629892500000|2021-08-25 11:55:00|13550.3|13544.3|13549|13543|13550.3|13545.7|13547.1|13542.7|124
1629892800000|2021-08-25 12:00:00|13548.9|13542.9|13552|13546|13553|13548.2|13547.1|13542.4|232
1629893100000|2021-08-25 12:05:00|13551.9|13545.9|13551.2|13545.2|13552.8|13547.9|13548.9|13544.4|356
1629893400000|2021-08-25 12:10:00|13551.1|13545.1|13551.4|13545.4|13552.1|13547.4|13549.3|13544.7|233
1629893700000|2021-08-25 12:15:00|13551.5|13545.5|13549|13543|13551.6|13547|13547|13542.5|256
1629894000000|2021-08-25 12:20:00|13549.1|13543.1|13548.5|13542.5|13549.6|13545.1|13545.4|13540.7|280
1629894300000|2021-08-25 12:25:00|13548.6|13542.6|13548.7|13542.7|13549.3|13544.6|13546|13541.3|211
1629894600000|2021-08-25 12:30:00|13548.8|13542.8|13548|13542|13550.2|13544.8|13545.8|13541.2|215
1629894900000|2021-08-25 12:35:00|13548.4|13542.4|13550.3|13547.3|13551.9|13547.3|13547.1|13542|269
1629895200000|2021-08-25 12:40:00|13550.4|13547.4|13551.4|13545.4|13553.1|13548.3|13549|13544.5|337
1629895500000|2021-08-25 12:45:00|13551.5|13545.5|13550.5|13544.5|13551.9|13547.5|13549.7|13543.7|219
1629895800000|2021-08-25 12:50:00|13550.4|13544.4|13548.5|13542.5|13550.7|13546|13546.8|13542.1|330
1629896100000|2021-08-25 12:55:00|13548.3|13542.3|13547.1|13541.1|13548.3|13543.8|13543.9|13538.9|204
1629896400000|2021-08-25 13:00:00|13547.3|13541.3|13546.2|13543.2|13548.4|13544.2|13545.2|13540.6|209
1629896700000|2021-08-25 13:05:00|13547.7|13541.7|13540.3|13534.3|13547.7|13543.3|13538.6|13534.1|277
1629897000000|2021-08-25 13:10:00|13540|13534|13541.8|13535.8|13541.9|13537.5|13537.3|13532.9|305
1629897300000|2021-08-25 13:15:00|13540.1|13537.1|13541.1|13538.1|13544.2|13539|13539.2|13534.8|200
1629897600000|2021-08-25 13:20:00|13542.7|13536.7|13542.5|13536.5|13542.8|13538.1|13540.7|13536.2|126
1629897900000|2021-08-25 13:25:00|13541|13538|13542.3|13539.3|13544|13539.5|13540.6|13536.3|136
1629898200000|2021-08-25 13:30:00|13542.4|13539.4|13547|13544|13549.2|13544.7|13541.4|13536.9|412
1629898500000|2021-08-25 13:35:00|13546.9|13543.9|13549.3|13543.3|13549.7|13544.9|13545.4|13541.1|220
1629898800000|2021-08-25 13:40:00|13549.4|13543.4|13547.1|13541.1|13552.5|13547|13545.9|13539.9|407
1629899100000|2021-08-25 13:45:00|13547|13541|13547.8|13544.8|13550.5|13545.8|13544.5|13539.9|273
1629899400000|2021-08-25 13:50:00|13547.7|13544.7|13547.8|13541.8|13552.8|13548.6|13545.8|13541.4|299
1629899700000|2021-08-25 13:55:00|13546.4|13543.4|13542.5|13536.5|13548.4|13543.9|13540.7|13534.7|341
1629900000000|2021-08-25 14:00:00|13542.4|13536.4|13538.4|13532.4|13542.6|13536.6|13536.1|13531.4|306
1629900300000|2021-08-25 14:05:00|13537|13534|13540.1|13537.1|13541.6|13537.1|13535.8|13531.4|325
1629900600000|2021-08-25 14:10:00|13540|13537|13538.7|13535.7|13541.7|13537.4|13538.2|13533.6|242
1629900900000|2021-08-25 14:15:00|13538.6|13535.6|13538.2|13535.2|13539.8|13535.6|13536.8|13532.2|187
1629901200000|2021-08-25 14:20:00|13538|13535|13541.1|13535.1|13542.4|13537.8|13537.9|13533.3|211
1629901500000|2021-08-25 14:25:00|13541|13535|13544.1|13541.1|13545.5|13541.1|13539.5|13535|251
1629901800000|2021-08-25 14:30:00|13544|13541|13544.2|13538.2|13546.9|13542.4|13542|13537.1|289
1629902100000|2021-08-25 14:35:00|13544.3|13538.3|13539.8|13533.8|13548.2|13543.4|13537.8|13533.3|438
1629902400000|2021-08-25 14:40:00|13539.7|13533.7|13541.5|13535.5|13542|13537.3|13538.6|13533.7|358
1629902700000|2021-08-25 14:45:00|13541.4|13535.4|13539.9|13533.9|13543.3|13538.5|13538.2|13533.6|295
1629903000000|2021-08-25 14:50:00|13540|13534|13539.9|13533.9|13540.8|13535.8|13538.1|13532.3|300
1629903300000|2021-08-25 14:55:00|13539.8|13533.8|13542.2|13536.2|13543.1|13538|13538|13533.3|317
1629903600000|2021-08-25 15:00:00|13541.9|13535.9|13541.6|13535.6|13542.7|13537.3|13538.2|13533.5|269
1629903900000|2021-08-25 15:05:00|13541.5|13535.5|13541.1|13535.1|13542|13536.7|13538.1|13533.5|188
1629904200000|2021-08-25 15:10:00|13541.2|13535.2|13541.8|13535.8|13543.1|13538.5|13540.1|13534.7|171
1629904500000|2021-08-25 15:15:00|13541.9|13535.9|13543.1|13537.1|13543.5|13538.7|13540.2|13535.6|166
1629904800000|2021-08-25 15:20:00|13543|13537|13542.2|13539.2|13543.5|13539.2|13540.1|13535.8|136
1629905100000|2021-08-25 15:25:00|13543.6|13537.6|13543.2|13537.2|13544.1|13539.6|13541.1|13536.6|144
1629905400000|2021-08-25 15:30:00|13543.1|13537.1|13539.2|13533.2|13544.2|13539.6|13538.7|13533|209
1629905700000|2021-08-25 15:35:00|13539|13533|13542.2|13536.2|13542.3|13536.3|13538.2|13532.7|215
1629906000000|2021-08-25 15:40:00|13542.1|13536.1|13542.2|13536.2|13543.2|13538.8|13540.4|13535.7|222
1629906300000|2021-08-25 15:45:00|13542.3|13536.3|13541.1|13535.1|13543.3|13538.4|13539.4|13534.7|178
1629906600000|2021-08-25 15:50:00|13541|13535|13539.3|13533.3|13541.3|13536.3|13537.1|13532.6|214
1629906900000|2021-08-25 15:55:00|13539.4|13533.4|13538.3|13535.3|13540.6|13536|13537.4|13532.5|179
1629907200000|2021-08-25 16:00:00|13538.4|13535.4|13538.9|13532.9|13540.2|13535.4|13537.4|13532.7|153
1629907500000|2021-08-25 16:05:00|13539|13533|13538.4|13532.4|13539.1|13534.5|13537|13532.3|92
1629907800000|2021-08-25 16:10:00|13538.5|13532.5|13536.5|13533.5|13538.5|13534|13535.5|13530.9|175
1629908100000|2021-08-25 16:15:00|13536.6|13533.6|13536.5|13533.5|13538.2|13533.7|13536.2|13531|143
1629908400000|2021-08-25 16:20:00|13536.4|13533.4|13538.4|13532.4|13538.7|13533.9|13536.3|13531.7|187
1629908700000|2021-08-25 16:25:00|13538.5|13532.5|13538.6|13532.6|13539|13533.7|13536.5|13531.8|173
1629909000000|2021-08-25 16:30:00|13538.5|13532.5|13537.9|13531.9|13538.8|13534.3|13536.7|13531.5|148
1629909300000|2021-08-25 16:35:00|13537.8|13531.8|13538.1|13532.1|13538.1|13533.2|13535.7|13530.8|149
1629909600000|2021-08-25 16:40:00|13538|13532|13537.4|13531.4|13538.1|13533.5|13535.1|13529.9|187
1629909900000|2021-08-25 16:45:00|13537.3|13531.3|13538|13532|13538.5|13533.8|13535.9|13531.2|156
1629910200000|2021-08-25 16:50:00|13538.1|13532.1|13538.1|13532.1|13538.1|13533.5|13536.5|13531.3|131
1629910500000|2021-08-25 16:55:00|13537.9|13531.9|13538.3|13532.3|13538.3|13533.6|13536.6|13531.8|102
1629910800000|2021-08-25 17:00:00|13538.2|13532.2|13539.2|13533.2|13539.3|13534.8|13537.3|13531.9|120
1629911100000|2021-08-25 17:05:00|13539.1|13533.1|13541.4|13535.4|13541.6|13536.8|13537.2|13532.7|128
1629911400000|2021-08-25 17:10:00|13541.3|13535.3|13542.5|13536.5|13542.6|13538|13540.5|13535.1|102
1629911700000|2021-08-25 17:15:00|13542.4|13536.4|13542.7|13536.7|13543.4|13538.7|13541|13536.4|99
1629912000000|2021-08-25 17:20:00|13542.6|13536.6|13543.4|13537.4|13543.6|13539|13541.2|13536.4|90
1629912300000|2021-08-25 17:25:00|13543.3|13537.3|13542.6|13536.6|13543.5|13538.8|13541.2|13536.3|156
1629912600000|2021-08-25 17:30:00|13542.5|13536.5|13541.9|13535.9|13543|13538.4|13540.4|13535.9|113
1629912900000|2021-08-25 17:35:00|13542|13536|13540.3|13537.3|13542|13537.6|13539.9|13535.6|124
1629913200000|2021-08-25 17:40:00|13540.2|13537.2|13540.4|13537.4|13541.9|13537.5|13539.9|13535.4|95
1629913500000|2021-08-25 17:45:00|13540.3|13537.3|13542|13536|13542.3|13537.7|13540|13535.6|102
1629913800000|2021-08-25 17:50:00|13542.1|13536.1|13541.2|13535.2|13542.5|13537.5|13540|13535.1|104
1629914100000|2021-08-25 17:55:00|13541.3|13535.3|13541.7|13535.7|13542.1|13537.2|13539.5|13534.9|136
1629914400000|2021-08-25 18:00:00|13541.8|13535.8|13540.7|13537.7|13542|13537.7|13539.4|13534.8|120
1629914700000|2021-08-25 18:05:00|13540.4|13537.4|13540.3|13534.3|13541.9|13537.4|13538.8|13534.2|134
1629915000000|2021-08-25 18:10:00|13540.4|13534.4|13533.8|13527.8|13540.5|13534.5|13532.2|13526.6|284
1629915300000|2021-08-25 18:15:00|13533.9|13527.9|13534|13528|13536.6|13531.9|13532.2|13527.8|250
1629915600000|2021-08-25 18:20:00|13533.8|13527.8|13534.4|13528.4|13534.7|13529.9|13532.4|13527.3|201
1629915900000|2021-08-25 18:25:00|13534.5|13528.5|13532.8|13526.8|13534.7|13528.7|13532.6|13526.6|144
1629916200000|2021-08-25 18:30:00|13532.9|13526.9|13532.4|13526.4|13533.8|13528.9|13531.8|13525.8|157
1629916500000|2021-08-25 18:35:00|13532.5|13526.5|13533.4|13527.4|13533.5|13528.8|13531.6|13526.4|147
1629916800000|2021-08-25 18:40:00|13533.3|13527.3|13532.9|13526.9|13533.7|13527.7|13532.3|13526.3|181
1629917100000|2021-08-25 18:45:00|13532.8|13526.8|13533.3|13527.3|13533.9|13528.7|13531.7|13526.7|228
1629917400000|2021-08-25 18:50:00|13533.4|13527.4|13533.4|13527.4|13533.7|13529|13531.5|13526.4|169
1629917700000|2021-08-25 18:55:00|13533.5|13527.5|13532.5|13526.5|13533.5|13529|13530.2|13525.5|219
1629918000000|2021-08-25 19:00:00|13532.7|13526.7|13532.6|13526.6|13533|13527|13532.4|13526.4|88
1629918300000|2021-08-25 19:05:00|13532.7|13526.7|13532.2|13529.2|13533.7|13529.2|13532.1|13526.4|122
1629918600000|2021-08-25 19:10:00|13532.1|13529.1|13533.5|13527.5|13533.7|13529.1|13532|13527.2|137
1629918900000|2021-08-25 19:15:00|13533.3|13527.3|13533.4|13527.4|13533.9|13527.9|13532.8|13526.8|120
1629919200000|2021-08-25 19:20:00|13533.5|13527.5|13532.7|13526.7|13533.6|13527.6|13532.2|13526.2|112
1629919500000|2021-08-25 19:25:00|13532.6|13526.6|13532.8|13526.8|13532.9|13526.9|13532.5|13526.5|82
1629919800000|2021-08-25 19:30:00|13532.9|13526.9|13533.1|13527.1|13533.1|13527.1|13532.6|13526.6|69
1629920100000|2021-08-25 19:35:00|13533.2|13527.2|13531.6|13528.6|13533.2|13528.6|13531.2|13526.6|82
1629920400000|2021-08-25 19:40:00|13533.1|13527.1|13532.9|13526.9|13533.2|13528.7|13531.3|13526.8|66
1629920700000|2021-08-25 19:45:00|13532.8|13526.8|13532.5|13526.5|13533.1|13528.5|13531.2|13526.5|72
1629921000000|2021-08-25 19:50:00|13532.6|13526.6|13531|13525|13532.9|13528.3|13530.2|13524.9|147
1629921300000|2021-08-25 19:55:00|13530.9|13524.9|13532.8|13526.8|13533.7|13527.7|13529.8|13523.8|210
1629921600000|2021-08-25 20:00:00|13532.7|13526.7|13531.1|13525.1|13533.1|13527.1|13531.1|13525.1|123
1629921900000|2021-08-25 20:05:00|13531.2|13525.2|13531.4|13525.4|13531.7|13525.7|13531|13525|151
1629922200000|2021-08-25 20:10:00|13531.3|13525.3|13531.3|13525.3|13531.6|13525.6|13531.1|13525.1|147
1629922500000|2021-08-25 20:15:00|13531|13525|13530.8|13524.8|13531.5|13525.5|13530.2|13524.2|134
1629922800000|2021-08-25 20:20:00|13530.9|13524.9|13530.3|13524.3|13531.1|13525.1|13530|13524|114
1629923100000|2021-08-25 20:25:00|13530.2|13524.2|13530|13524|13530.7|13524.7|13529.4|13523.4|115
1629923400000|2021-08-25 20:30:00|13530.2|13524.2|13529.7|13523.7|13530.6|13524.6|13529.6|13523.6|115
1629923700000|2021-08-25 20:35:00|13529.8|13523.8|13530.2|13524.2|13530.3|13524.3|13529.4|13523.4|94
1629924000000|2021-08-25 20:40:00|13530.1|13524.1|13530.3|13524.3|13530.7|13524.7|13529.6|13523.6|114
1629924300000|2021-08-25 20:45:00|13530.2|13524.2|13530.1|13524.1|13530.6|13524.6|13529.9|13523.9|126
1629924600000|2021-08-25 20:50:00|13530|13524|13530.1|13524.1|13530.5|13524.5|13529.5|13523.5|155
1629924900000|2021-08-25 20:55:00|13529.3|13523.3|13530.7|13524.6|13531.9|13525.3|13529.3|13523.3|194
1629925200000|2021-08-25 21:00:00|13531|13523.3|13530.9|13522|13532.3|13524.5|13530.4|13521.5|41
1629925500000|2021-08-25 21:05:00|13532.1|13521|13532.8|13522.1|13537.2|13524.9|13529.9|13519.3|109
1629925800000|2021-08-25 21:10:00|13533.6|13522.3|13532.8|13521.6|13535.8|13523.6|13530.1|13519.7|136
1629926100000|2021-08-25 21:15:00|13531|13522.3|13530.1|13522.9|13534.4|13524.6|13530.1|13520.5|80
1629926400000|2021-08-25 21:20:00|13531.5|13522.5|13532.3|13522.5|13535|13524.5|13530.1|13521.1|86
1629926700000|2021-08-25 21:25:00|13532.7|13521.5|13534.5|13522.6|13534.8|13523.5|13530.1|13520.6|99
1629927000000|2021-08-25 21:30:00|13533.1|13522.7|13533.1|13521.5|13534.7|13524.4|13529.9|13521.2|117
1629927300000|2021-08-25 21:35:00|13530.4|13522.4|13533|13523.2|13534.7|13524.4|13529.9|13518.3|108
1629927600000|2021-08-25 21:40:00|13533.7|13523|13536.7|13521.7|13541.4|13526.4|13531.6|13516.6|228
1629927900000|2021-08-25 21:45:00|13533.8|13518.8|13537.2|13526.8|13538.6|13529.9|13531.9|13516.9|229
1629928200000|2021-08-25 21:50:00|13537.7|13525.8|13530.7|13524.7|13541.3|13527.9|13529.4|13518.8|253
1629928500000|2021-08-25 21:55:00|13530.8|13524.5|13531.9|13522|13532.8|13525|13528.8|13518.6|142
1629928800000|2021-08-25 22:00:00|13534.8|13519.9|13529.5|13521.7|13534.8|13525.3|13529|13519.1|183
1629929100000|2021-08-25 22:05:00|13530.4|13524.4|13529.6|13523.6|13531.2|13525.2|13528.9|13521.1|135
1629929400000|2021-08-25 22:10:00|13529.5|13523.5|13530.2|13524.2|13531.2|13525.2|13528.8|13522|87
1629929700000|2021-08-25 22:15:00|13529.9|13523.9|13530.3|13524.3|13530.9|13524.9|13528.9|13522.9|80
1629930000000|2021-08-25 22:20:00|13528.9|13522.1|13530.1|13524.1|13531.2|13525.2|13528.9|13522.1|65
1629930300000|2021-08-25 22:25:00|13530.2|13524.2|13530.3|13524.3|13531|13525|13528.9|13522.9|74
1629930600000|2021-08-25 22:30:00|13530|13524|13529.8|13523.8|13531|13525|13528.8|13522.8|90
1629930900000|2021-08-25 22:35:00|13530.1|13524.1|13530.2|13524.2|13532.5|13526.5|13528.6|13522.6|130
1629931200000|2021-08-25 22:40:00|13530.5|13524.5|13530.3|13524.3|13530.9|13524.9|13528.8|13521.4|80
1629931500000|2021-08-25 22:45:00|13530.5|13524.5|13529.9|13523.9|13530.8|13524.8|13529.6|13523.6|106
1629931800000|2021-08-25 22:50:00|13530|13524|13530.3|13524.3|13531.1|13525.1|13529.4|13523.4|112
1629932100000|2021-08-25 22:55:00|13530.1|13524.1|13531|13525|13531.2|13525.2|13529.6|13523.6|106
1629932400000|2021-08-25 23:00:00|13530.4|13524.4|13531.3|13525.3|13531.3|13525.3|13530.4|13524.4|104
1629932700000|2021-08-25 23:05:00|13531|13525|13531.4|13525.4|13531.5|13525.5|13530.7|13524.7|70
1629933000000|2021-08-25 23:10:00|13531.3|13525.3|13531.3|13525.3|13531.4|13525.4|13530.8|13524.8|97
1629933300000|2021-08-25 23:15:00|13531.4|13525.4|13529.5|13523.5|13531.6|13525.6|13529.3|13523.3|107
1629933600000|2021-08-25 23:20:00|13529.6|13523.6|13529.7|13523.7|13529.8|13525.1|13528|13523.2|69
1629933900000|2021-08-25 23:25:00|13529.6|13523.6|13529.5|13523.5|13530|13524|13529.1|13523.1|94
1629934200000|2021-08-25 23:30:00|13529.4|13523.4|13529.6|13523.6|13529.7|13523.7|13529.3|13523.3|67
1629934500000|2021-08-25 23:35:00|13529.5|13523.5|13529.6|13523.6|13529.8|13523.8|13529.3|13523.3|71
1629934800000|2021-08-25 23:40:00|13529.5|13523.5|13529.9|13523.9|13530|13524|13529.5|13523.5|79
1629935100000|2021-08-25 23:45:00|13529.8|13523.8|13529.8|13523.8|13530.1|13525.2|13528.1|13523.6|56
1629935400000|2021-08-25 23:50:00|13529.9|13523.9|13529.9|13523.9|13530|13524|13529.5|13523.5|65
1629935700000|2021-08-25 23:55:00|13529.8|13523.8|13529.9|13523.9|13529.9|13523.9|13529.2|13523.2|76
1629936000000|2021-08-26 00:00:00|13529.8|13523.8|13529.6|13523.6|13530|13525.5|13527.9|13523.2|128
1629936300000|2021-08-26 00:05:00|13529.7|13523.7|13529.7|13523.7|13530.4|13525.2|13527.9|13523.2|111
1629936600000|2021-08-26 00:10:00|13529.9|13523.9|13530.1|13524.1|13530.6|13526.1|13528|13523.6|109
1629936900000|2021-08-26 00:15:00|13530|13524|13532.9|13526.9|13534.7|13530.1|13529.1|13524|179
1629937200000|2021-08-26 00:20:00|13532.8|13526.8|13530.6|13527.6|13533.5|13528.8|13529.9|13525.5|126
1629937500000|2021-08-26 00:25:00|13530.5|13527.5|13529.6|13526.6|13532.3|13527.8|13528.6|13524.1|156
1629937800000|2021-08-26 00:30:00|13531.2|13525.2|13533.6|13527.6|13534.3|13529.6|13529.5|13525.1|150
1629938100000|2021-08-26 00:35:00|13533.7|13527.7|13529.4|13526.4|13533.8|13528.7|13529.1|13524.7|177
1629938400000|2021-08-26 00:40:00|13529.3|13526.3|13528.7|13525.7|13531.4|13527|13528.6|13524.2|80
1629938700000|2021-08-26 00:45:00|13528.6|13525.6|13528.2|13525.2|13530.2|13525.7|13527.8|13523.5|112
1629939000000|2021-08-26 00:50:00|13528.1|13525.1|13526.2|13520.2|13529.4|13525.2|13524.1|13519.8|253
1629939300000|2021-08-26 00:55:00|13526.6|13520.6|13529.6|13523.6|13529.7|13525.2|13524.9|13520.6|165
1629939600000|2021-08-26 01:00:00|13529.7|13523.7|13531.3|13525.3|13531.6|13527.3|13527.4|13523.3|198
1629939900000|2021-08-26 01:05:00|13531.2|13525.2|13534.9|13528.9|13535|13530.5|13529.5|13525.1|170
1629940200000|2021-08-26 01:10:00|13534.7|13528.7|13534|13528|13534.9|13530.5|13531.3|13526.9|209
1629940500000|2021-08-26 01:15:00|13533.9|13527.9|13530.8|13524.8|13534.5|13529.8|13529.2|13524.8|208
1629940800000|2021-08-26 01:20:00|13529.2|13526.2|13529.2|13526.2|13533|13528.9|13529.1|13524.7|177
1629941100000|2021-08-26 01:25:00|13529.1|13526.1|13531.3|13525.3|13531.3|13526.7|13527.2|13522.9|148
1629941400000|2021-08-26 01:30:00|13531.2|13525.2|13534|13531|13537.1|13532.3|13529.9|13525.2|324
1629941700000|2021-08-26 01:35:00|13534.2|13531.2|13533.5|13530.5|13539.1|13534.7|13533.5|13528.8|299
1629942000000|2021-08-26 01:40:00|13535|13529|13536.4|13530.4|13536.6|13532.2|13532.1|13527.9|196
1629942300000|2021-08-26 01:45:00|13536.5|13530.5|13527.1|13521.1|13536.6|13531.6|13524.7|13520.2|327
1629942600000|2021-08-26 01:50:00|13527.2|13521.2|13527.9|13521.9|13530.1|13525.5|13523.1|13518.2|268
1629942900000|2021-08-26 01:55:00|13526.4|13523.4|13529|13523|13529.4|13524.9|13526.1|13521.9|186
1629943200000|2021-08-26 02:00:00|13527.4|13524.4|13529.8|13526.8|13531.3|13526.9|13526.9|13522.2|187
1629943500000|2021-08-26 02:05:00|13531.2|13525.2|13529.8|13526.8|13531.5|13527.8|13528.9|13524.6|135
1629943800000|2021-08-26 02:10:00|13529.7|13526.7|13530.4|13524.4|13531.6|13527.1|13528.9|13524.4|136
1629944100000|2021-08-26 02:15:00|13530.5|13524.5|13529.4|13526.4|13532.4|13527.8|13529|13524.5|154
1629944400000|2021-08-26 02:20:00|13529.5|13526.5|13529.7|13526.7|13531.6|13527.2|13529|13524.7|126
1629944700000|2021-08-26 02:25:00|13529.6|13526.6|13528.3|13525.3|13530.9|13526.6|13527.7|13523.1|130
1629945000000|2021-08-26 02:30:00|13529.7|13523.7|13527.7|13524.7|13529.9|13525.5|13527.6|13523.3|94
1629945300000|2021-08-26 02:35:00|13527.8|13524.8|13528|13525|13529.6|13525.2|13527.5|13523.5|87
1629945600000|2021-08-26 02:40:00|13527.9|13524.9|13529.3|13526.3|13531|13526.7|13527.8|13523.4|159
1629945900000|2021-08-26 02:45:00|13529.2|13526.2|13528.8|13525.8|13531.4|13526.8|13528.2|13523.7|132
1629946200000|2021-08-26 02:50:00|13528.5|13525.5|13528.2|13525.2|13530.2|13526|13528.1|13523.6|129
1629946500000|2021-08-26 02:55:00|13528.1|13525.1|13526.1|13523.1|13530|13525.5|13525.9|13521.5|146
1629946800000|2021-08-26 03:00:00|13527.5|13521.5|13526.9|13520.9|13528.1|13523.6|13525|13520.5|206
1629947100000|2021-08-26 03:05:00|13527|13521|13524.5|13521.5|13527.5|13523.2|13524.5|13519.8|105
1629947400000|2021-08-26 03:10:00|13524.6|13521.6|13530.5|13524.5|13530.6|13525.8|13524.4|13519.8|195
1629947700000|2021-08-26 03:15:00|13529|13526|13532.7|13526.7|13534|13529.8|13528.8|13524.2|297
1629948000000|2021-08-26 03:20:00|13532.5|13526.5|13532.5|13529.5|13535|13530.4|13530.6|13526.1|128
1629948300000|2021-08-26 03:25:00|13532.6|13529.6|13534.9|13531.9|13536.5|13532.2|13532.5|13528|203
1629948600000|2021-08-26 03:30:00|13535|13532|13537.3|13531.3|13537.4|13532.9|13534.6|13530.2|120
1629948900000|2021-08-26 03:35:00|13537.2|13531.2|13537.4|13534.4|13540.2|13535.7|13535.5|13531|179
1629949200000|2021-08-26 03:40:00|13537.3|13534.3|13536.7|13533.7|13541.4|13536.9|13536.2|13531.7|251
1629949500000|2021-08-26 03:45:00|13536.6|13533.6|13537.9|13534.9|13539.7|13535.1|13536.6|13532.3|151
1629949800000|2021-08-26 03:50:00|13537.8|13534.8|13538.1|13535.1|13540|13535.5|13537|13532.3|152
1629950100000|2021-08-26 03:55:00|13538.2|13535.2|13538.9|13532.9|13539.7|13535.3|13536.5|13532|133
1629950400000|2021-08-26 04:00:00|13537.5|13534.5|13538.3|13535.3|13539.5|13535.4|13536.8|13532.4|109
1629950700000|2021-08-26 04:05:00|13539.9|13533.9|13535.6|13532.6|13540.6|13536|13535.6|13532.3|141
1629951000000|2021-08-26 04:10:00|13535.7|13532.7|13534.9|13531.9|13538.2|13533.7|13534.8|13530.5|122
1629951300000|2021-08-26 04:15:00|13535|13532|13534.2|13531.2|13537.3|13533.2|13533.6|13529.2|165
1629951600000|2021-08-26 04:20:00|13534.1|13531.1|13535.5|13529.5|13535.9|13531.4|13534|13529.2|101
1629951900000|2021-08-26 04:25:00|13535.4|13529.4|13534.2|13531.2|13535.8|13531.5|13533.8|13529.3|110
1629952200000|2021-08-26 04:30:00|13534.1|13531.1|13532.9|13529.9|13536|13531.3|13532.9|13528.5|122
1629952500000|2021-08-26 04:35:00|13533|13530|13532.8|13526.8|13534.4|13530|13531.1|13526.6|132
1629952800000|2021-08-26 04:40:00|13532.9|13526.9|13532.4|13526.4|13532.9|13528.3|13530.3|13525.7|122
1629953100000|2021-08-26 04:45:00|13530.9|13527.9|13531.7|13528.7|13533.3|13528.8|13530.7|13526.4|85
1629953400000|2021-08-26 04:50:00|13531.6|13528.6|13532.8|13526.8|13533.3|13528.8|13530.6|13526.1|112
1629953700000|2021-08-26 04:55:00|13532.9|13526.9|13533.7|13527.7|13534.5|13529.5|13531.6|13526.9|150
1629954000000|2021-08-26 05:00:00|13533.6|13527.6|13535.5|13529.5|13535.6|13530.7|13530.9|13526.3|206
1629954300000|2021-08-26 05:05:00|13535.4|13529.4|13533.2|13530.2|13536.8|13532.3|13533.1|13528.1|176
1629954600000|2021-08-26 05:10:00|13533.3|13530.3|13535.5|13529.5|13535.6|13531.1|13532.9|13528.4|154
1629954900000|2021-08-26 05:15:00|13535.4|13529.4|13532.4|13526.4|13535.4|13530.9|13530.8|13526.3|174
1629955200000|2021-08-26 05:20:00|13531.6|13525.6|13531.9|13525.9|13532.6|13527.8|13529.8|13525|152
1629955500000|2021-08-26 05:25:00|13532|13526|13527.6|13524.6|13532|13527|13527.6|13523.1|261
1629955800000|2021-08-26 05:30:00|13527.7|13524.7|13526.4|13523.4|13528.8|13524.7|13525.9|13521.6|244
1629956100000|2021-08-26 05:35:00|13527.9|13521.9|13528.7|13522.7|13528.7|13524.2|13526|13521.5|139
1629956400000|2021-08-26 05:40:00|13528.6|13522.6|13527.9|13524.9|13529.6|13525.2|13526.1|13521.7|157
1629956700000|2021-08-26 05:45:00|13529.3|13523.3|13527.1|13524.1|13529.3|13524.9|13526.8|13522.1|158
1629957000000|2021-08-26 05:50:00|13527|13524|13527.5|13524.5|13529.5|13525|13526.8|13522.6|109
1629957300000|2021-08-26 05:55:00|13527.6|13524.6|13531.2|13525.2|13531.3|13526.9|13526.9|13522.5|187
1629957600000|2021-08-26 06:00:00|13529.5|13526.5|13533|13527|13533.3|13528.3|13529.3|13524.4|262
1629957900000|2021-08-26 06:05:00|13532.8|13526.8|13530.5|13524.5|13532.8|13527.9|13529|13524.4|238
1629958200000|2021-08-26 06:10:00|13530.6|13524.6|13531.5|13528.5|13533.9|13529.4|13527.3|13522.9|210
1629958500000|2021-08-26 06:15:00|13533|13527|13532.2|13529.2|13534.1|13529.7|13531.2|13526.9|195
1629958800000|2021-08-26 06:20:00|13532|13529|13532.3|13529.3|13534.3|13529.7|13531.1|13527.2|208
1629959100000|2021-08-26 06:25:00|13532.4|13529.4|13533.7|13527.7|13534.4|13530|13531|13526.7|213
1629959400000|2021-08-26 06:30:00|13533.6|13527.6|13532.5|13526.5|13534.4|13529.8|13531|13526.5|177
1629959700000|2021-08-26 06:35:00|13532.6|13526.6|13530.1|13527.1|13533.5|13528.8|13530|13525.1|174
1629960000000|2021-08-26 06:40:00|13530.2|13527.2|13532.2|13526.2|13533|13528.5|13529.9|13525.4|152
1629960300000|2021-08-26 06:45:00|13532.1|13526.1|13531.9|13525.9|13532.2|13527.7|13529.8|13525.4|118
1629960600000|2021-08-26 06:50:00|13531.8|13525.8|13532.3|13526.3|13532.8|13527.9|13530.9|13525.4|189
1629960900000|2021-08-26 06:55:00|13532.5|13526.5|13535.6|13529.6|13536.3|13530.7|13532.5|13526.5|266
1629961200000|2021-08-26 07:00:00|13535.7|13529.7|13532.6|13526.6|13536.7|13530.7|13530.9|13526.3|251
1629961500000|2021-08-26 07:05:00|13532.5|13526.5|13530.8|13527.8|13533.4|13529|13529.3|13524.5|384
1629961800000|2021-08-26 07:10:00|13530.9|13527.9|13531.6|13525.6|13534.3|13529.8|13530.1|13525.6|322
1629962100000|2021-08-26 07:15:00|13531.7|13525.7|13530.2|13524.2|13531.9|13527.1|13526.1|13521.4|243
1629962400000|2021-08-26 07:20:00|13530.3|13524.3|13529.9|13526.9|13532.1|13527.5|13527.8|13523.4|224
1629962700000|2021-08-26 07:25:00|13531.3|13525.3|13526.9|13520.9|13531.5|13527|13526.6|13520.8|243
1629963000000|2021-08-26 07:30:00|13526.8|13520.8|13524.9|13521.9|13528.5|13523.6|13524.9|13520.3|201
1629963300000|2021-08-26 07:35:00|13524.8|13521.8|13519.3|13516.3|13526.6|13522|13518.4|13513.9|242
1629963600000|2021-08-26 07:40:00|13519.2|13516.2|13521.7|13515.7|13522.4|13518.2|13519.2|13514.4|262
1629963900000|2021-08-26 07:45:00|13521.6|13515.6|13524.3|13518.3|13525.7|13519.9|13519.7|13515.1|214
1629964200000|2021-08-26 07:50:00|13524.4|13518.4|13524.7|13518.7|13525.6|13521.1|13522.7|13518.2|196
1629964500000|2021-08-26 07:55:00|13524.6|13518.6|13522.9|13516.9|13525|13520.1|13520.3|13515.8|264
1629964800000|2021-08-26 08:00:00|13521.4|13518.4|13524.9|13521.9|13527.6|13522.8|13521.3|13517|337
1629965100000|2021-08-26 08:05:00|13524.8|13521.8|13527.8|13521.8|13528.6|13523.7|13524.6|13520.1|205
1629965400000|2021-08-26 08:10:00|13527.7|13521.7|13525.4|13522.4|13527.8|13523.7|13525|13520.6|160
1629965700000|2021-08-26 08:15:00|13525.5|13522.5|13527.4|13521.4|13527.6|13523.1|13523.6|13518.7|194
1629966000000|2021-08-26 08:20:00|13527.3|13521.3|13526.7|13523.7|13529.8|13525.4|13525.4|13520.8|230
1629966300000|2021-08-26 08:25:00|13528.2|13522.2|13530.8|13524.8|13531|13525.8|13526.6|13522|289
1629966600000|2021-08-26 08:30:00|13530.4|13524.4|13531.6|13525.6|13531.8|13527.2|13527.8|13523.2|299
1629966900000|2021-08-26 08:35:00|13531.7|13525.7|13535|13529|13536.6|13531.9|13530.4|13525.7|324
1629967200000|2021-08-26 08:40:00|13535.1|13529.1|13535|13532|13539.5|13534.9|13533.7|13529|258
1629967500000|2021-08-26 08:45:00|13534.9|13531.9|13536|13533|13537.6|13533.1|13533.1|13528.7|212
1629967800000|2021-08-26 08:50:00|13536.1|13533.1|13537.8|13531.8|13538.8|13534.2|13535.5|13530.8|209
1629968100000|2021-08-26 08:55:00|13537.9|13531.9|13537.4|13531.4|13539.3|13534.8|13535.8|13531.2|205
1629968400000|2021-08-26 09:00:00|13537.3|13531.3|13532.3|13529.3|13537.4|13532.3|13531.3|13526.6|279
1629968700000|2021-08-26 09:05:00|13532.2|13529.2|13533.5|13530.5|13535.6|13531.2|13532|13527.5|228
1629969000000|2021-08-26 09:10:00|13533.4|13530.4|13537.9|13531.9|13538.1|13533.3|13533.4|13528.8|142
1629969300000|2021-08-26 09:15:00|13538|13532|13538.3|13532.3|13538.4|13534.2|13535.2|13530.7|177
1629969600000|2021-08-26 09:20:00|13538.2|13532.2|13537.1|13534.1|13539.3|13534.9|13536.5|13532.1|186
1629969900000|2021-08-26 09:25:00|13536.9|13533.9|13536.5|13530.5|13538.5|13534.2|13534.9|13529.9|157
1629970200000|2021-08-26 09:30:00|13536.6|13530.6|13534.7|13528.7|13536.6|13532.2|13532.8|13528.3|149
1629970500000|2021-08-26 09:35:00|13534.8|13528.8|13534.8|13528.8|13535.2|13530.3|13532.9|13528.2|186
1629970800000|2021-08-26 09:40:00|13534.9|13528.9|13532.6|13526.6|13535.1|13530.8|13531.2|13526.6|196
1629971100000|2021-08-26 09:45:00|13532.7|13526.7|13531.2|13528.2|13533.7|13529.2|13530.4|13526|165
1629971400000|2021-08-26 09:50:00|13531.3|13528.3|13533|13527|13533.3|13529|13531.2|13526.9|130
1629971700000|2021-08-26 09:55:00|13533.1|13527.1|13532.8|13526.8|13533.4|13529|13530.7|13526.2|177
1629972000000|2021-08-26 10:00:00|13533|13527|13533.9|13527.9|13534.6|13529.8|13529.7|13524.7|189
1629972300000|2021-08-26 10:05:00|13533.8|13527.8|13533.2|13530.2|13535.2|13530.7|13531.4|13526.7|151
1629972600000|2021-08-26 10:10:00|13533.1|13530.1|13532|13526|13534.7|13530.2|13530.7|13525.9|158
1629972900000|2021-08-26 10:15:00|13531.9|13525.9|13531.2|13528.2|13533.8|13528.6|13530|13525.6|160
1629973200000|2021-08-26 10:20:00|13532.5|13526.5|13532.3|13526.3|13533.1|13528.5|13529.8|13525.5|194
1629973500000|2021-08-26 10:25:00|13532.4|13526.4|13531.3|13525.3|13532.7|13528|13528.6|13524.1|230
1629973800000|2021-08-26 10:30:00|13531.4|13525.4|13528.4|13525.4|13531.5|13527.2|13528.4|13524.6|131
1629974100000|2021-08-26 10:35:00|13528.5|13525.5|13527.2|13524.2|13530.8|13526.3|13527|13522.4|171
1629974400000|2021-08-26 10:40:00|13528.6|13522.6|13526.6|13523.6|13528.9|13524.1|13526|13521.5|144
1629974700000|2021-08-26 10:45:00|13526.7|13523.7|13528.1|13522.1|13528.3|13523.9|13526.1|13521.6|94
1629975000000|2021-08-26 10:50:00|13528|13522|13528.1|13522.1|13528.4|13523.4|13526|13521.1|133
1629975300000|2021-08-26 10:55:00|13528.2|13522.2|13528.9|13522.9|13528.9|13523.8|13526.8|13521.6|137
1629975600000|2021-08-26 11:00:00|13529|13523|13529.1|13523.1|13529.9|13525.3|13527.4|13523|145
1629975900000|2021-08-26 11:05:00|13529.2|13523.2|13529.4|13523.4|13529.7|13525.2|13527.7|13523.1|117
1629976200000|2021-08-26 11:10:00|13528|13525|13529.5|13523.5|13529.5|13525|13527.3|13522.8|134
1629976500000|2021-08-26 11:15:00|13529.4|13523.4|13524.4|13518.4|13529.5|13525|13522.5|13518.1|214
1629976800000|2021-08-26 11:20:00|13524.5|13518.5|13523|13520|13524.9|13520.3|13522.4|13517.8|133
1629977100000|2021-08-26 11:25:00|13522.9|13519.9|13523.5|13520.5|13525.1|13520.6|13522.8|13518.3|105
1629977400000|2021-08-26 11:30:00|13523.4|13520.4|13529.7|13523.7|13529.9|13524.7|13523.4|13519.3|189
1629977700000|2021-08-26 11:35:00|13529.8|13523.8|13529.1|13523.1|13530.6|13525.9|13526.9|13521.9|225
1629978000000|2021-08-26 11:40:00|13529.2|13523.2|13529|13523|13529.7|13524.8|13527.1|13522.2|186
1629978300000|2021-08-26 11:45:00|13528.9|13522.9|13523.3|13520.3|13529|13523.7|13523.2|13519|238
1629978600000|2021-08-26 11:50:00|13523.2|13520.2|13527.3|13521.3|13527.3|13522.7|13523.1|13518.8|176
1629978900000|2021-08-26 11:55:00|13527.2|13521.2|13528.9|13525.9|13530.5|13525.9|13525.5|13521.1|228
1629979200000|2021-08-26 12:00:00|13528.8|13525.8|13530.4|13524.4|13530.6|13526.2|13527.8|13523.3|228
1629979500000|2021-08-26 12:05:00|13530.5|13524.5|13531.3|13525.3|13531.9|13527.3|13529|13524.3|285
1629979800000|2021-08-26 12:10:00|13531.4|13525.4|13532|13526|13533.5|13528.9|13529.6|13524.7|324
1629980100000|2021-08-26 12:15:00|13532.2|13526.2|13529.7|13526.7|13532.9|13527.9|13529.5|13525|230
1629980400000|2021-08-26 12:20:00|13529.6|13526.6|13528.7|13525.7|13532|13527.4|13528.2|13523.6|197
1629980700000|2021-08-26 12:25:00|13528.8|13525.8|13528.5|13522.5|13531.4|13526.8|13527.9|13521.9|229
1629981000000|2021-08-26 12:30:00|13528.4|13522.4|13528.3|13522.3|13529.8|13524|13524.4|13518.4|350
1629981300000|2021-08-26 12:35:00|13528.4|13522.4|13535.6|13529.6|13537.7|13531.7|13528.3|13522.3|414
1629981600000|2021-08-26 12:40:00|13535.8|13529.8|13537.9|13531.9|13540.7|13535.2|13535|13529|415
1629981900000|2021-08-26 12:45:00|13537.8|13531.8|13535.5|13529.5|13538.9|13534.4|13534.1|13528.9|351
1629982200000|2021-08-26 12:50:00|13535.6|13529.6|13536.9|13530.9|13540.6|13534.6|13533.7|13528.7|350
1629982500000|2021-08-26 12:55:00|13536.8|13530.8|13537.9|13531.9|13539.8|13534.3|13534.9|13529.6|393
1629982800000|2021-08-26 13:00:00|13537.7|13531.7|13535.9|13529.9|13537.8|13532.8|13534.1|13529|320
1629983100000|2021-08-26 13:05:00|13535.8|13529.8|13538.9|13532.9|13540.6|13534.6|13533.9|13529.1|395
1629983400000|2021-08-26 13:10:00|13539|13533|13536.6|13530.6|13540.6|13535.9|13536.3|13530.3|383
1629983700000|2021-08-26 13:15:00|13536.7|13530.7|13537.7|13531.7|13539.4|13533.4|13535.1|13529.1|405
1629984000000|2021-08-26 13:20:00|13537.6|13531.6|13537.7|13531.7|13539.5|13534.2|13536.8|13531|311
1629984300000|2021-08-26 13:25:00|13537.8|13531.8|13536.2|13530.2|13538.3|13533.3|13535.4|13529.7|300
1629984600000|2021-08-26 13:30:00|13536.3|13530.3|13538.6|13532.6|13539.2|13534.6|13535|13530.2|375
1629984900000|2021-08-26 13:35:00|13538.7|13532.7|13542.4|13536.4|13542.8|13537.9|13538.7|13532.7|351
1629985200000|2021-08-26 13:40:00|13542.3|13536.3|13539.8|13533.8|13544.4|13539.1|13538.2|13533.5|380
1629985500000|2021-08-26 13:45:00|13538.1|13535.1|13541.9|13535.9|13542|13536|13537.7|13533.1|364
1629985800000|2021-08-26 13:50:00|13541.8|13535.8|13540.5|13537.5|13543|13538.3|13539.3|13534.7|238
1629986100000|2021-08-26 13:55:00|13540.4|13537.4|13539.9|13533.9|13542.3|13537.8|13537|13531.9|370
1629986400000|2021-08-26 14:00:00|13540.1|13534.1|13540.8|13534.8|13541.6|13536.5|13538.8|13534|235
1629986700000|2021-08-26 14:05:00|13540.9|13534.9|13537.7|13534.7|13541.1|13536.4|13535.8|13531.1|314
1629987000000|2021-08-26 14:10:00|13539.2|13533.2|13532.2|13529.2|13539.2|13534.6|13530.9|13526.3|310
1629987300000|2021-08-26 14:15:00|13532.3|13529.3|13532.2|13529.2|13534.4|13529.9|13530.3|13525.6|286
1629987600000|2021-08-26 14:20:00|13532.3|13529.3|13535.2|13529.2|13535.6|13530.9|13532.2|13527.1|320
1629987900000|2021-08-26 14:25:00|13535.3|13529.3|13536.4|13530.4|13539.1|13534.5|13533.4|13528.3|360
1629988200000|2021-08-26 14:30:00|13536.3|13530.3|13538.1|13532.1|13538.7|13533.8|13531.6|13527.3|342
1629988500000|2021-08-26 14:35:00|13538|13532|13542.3|13536.3|13542.4|13537.6|13536.9|13531.9|285
1629988800000|2021-08-26 14:40:00|13542.4|13536.4|13541.1|13535.1|13542.7|13538.2|13537.4|13532.9|402
1629989100000|2021-08-26 14:45:00|13540.9|13534.9|13543.5|13537.5|13545.7|13539.7|13539.4|13534.6|400
1629989400000|2021-08-26 14:50:00|13541.9|13538.9|13541.5|13535.5|13543.5|13538.9|13538.5|13533.6|396
1629989700000|2021-08-26 14:55:00|13541.4|13535.4|13540.4|13534.4|13542.2|13537|13536.1|13531.3|317
1629990000000|2021-08-26 15:00:00|13540.5|13534.5|13542.9|13536.9|13543.7|13539|13539.4|13534.5|261
1629990300000|2021-08-26 15:05:00|13542.8|13536.8|13537.4|13531.4|13542.8|13537.6|13537.2|13531.2|283
1629990600000|2021-08-26 15:10:00|13537.3|13531.3|13538.1|13532.1|13539.1|13533.9|13536.3|13530.3|230
1629990900000|2021-08-26 15:15:00|13538|13532|13537.3|13531.3|13538.4|13533.7|13535.2|13530.7|184
1629991200000|2021-08-26 15:20:00|13537.4|13531.4|13537.9|13531.9|13538.5|13534|13536|13530.9|149
1629991500000|2021-08-26 15:25:00|13537.8|13531.8|13537.1|13531.1|13538|13533.2|13535.7|13530.8|114
1629991800000|2021-08-26 15:30:00|13537.2|13531.2|13538.8|13532.8|13538.9|13534.4|13534.8|13530.2|243
1629992100000|2021-08-26 15:35:00|13538.7|13532.7|13538|13532|13539.4|13534.8|13536.9|13531.8|262
1629992400000|2021-08-26 15:40:00|13538.1|13532.1|13537.5|13534.5|13538.9|13534.5|13535.4|13530.8|199
1629992700000|2021-08-26 15:45:00|13537.4|13534.4|13541.9|13535.9|13542.1|13537.1|13537.4|13533.5|264
1629993000000|2021-08-26 15:50:00|13542|13536|13540.9|13534.9|13542|13537.4|13539.4|13534.8|165
1629993300000|2021-08-26 15:55:00|13540.8|13534.8|13540.9|13534.9|13541.4|13536.9|13539.1|13534.5|140
1629993600000|2021-08-26 16:00:00|13541|13535|13541.6|13535.6|13542.7|13538|13539.2|13534.5|191
1629993900000|2021-08-26 16:05:00|13541.5|13535.5|13541.9|13535.9|13542.3|13537.5|13540.1|13535.5|140
1629994200000|2021-08-26 16:10:00|13542|13536|13542.4|13536.4|13542.4|13537.9|13540.1|13535.5|110
1629994500000|2021-08-26 16:15:00|13542.3|13536.3|13544.9|13538.9|13545.7|13541.1|13540.7|13536.2|209
1629994800000|2021-08-26 16:20:00|13545|13539|13544.5|13538.5|13545.2|13540.4|13542.6|13537.9|190
1629995100000|2021-08-26 16:25:00|13544.4|13538.4|13543.1|13537.1|13544.8|13539.9|13541.8|13537|171
1629995400000|2021-08-26 16:30:00|13543.2|13537.2|13540.6|13537.6|13543.4|13538.9|13540.4|13535.9|205
1629995700000|2021-08-26 16:35:00|13540.4|13537.4|13542|13536|13542.5|13538|13540.2|13535.7|237
1629996000000|2021-08-26 16:40:00|13540.5|13537.5|13540.2|13537.2|13542.2|13537.7|13540.1|13535.1|171
1629996300000|2021-08-26 16:45:00|13541.7|13535.7|13542.1|13536.1|13542.1|13537.6|13540|13535.3|136
1629996600000|2021-08-26 16:50:00|13540.6|13537.6|13542.9|13536.9|13543.6|13538.9|13540.6|13536.1|166
1629996900000|2021-08-26 16:55:00|13543|13537|13546.1|13540.1|13546.2|13540.6|13541.4|13536.5|211
1629997200000|2021-08-26 17:00:00|13546|13540|13544.9|13541.9|13549.9|13544.7|13544.8|13540|303
1629997500000|2021-08-26 17:05:00|13544.8|13541.8|13544.1|13538.1|13546.4|13541.9|13542.5|13537.7|181
1629997800000|2021-08-26 17:10:00|13543.8|13537.8|13545.3|13539.3|13545.5|13540.3|13543.3|13537.5|124
1629998100000|2021-08-26 17:15:00|13545.2|13539.2|13547.4|13541.4|13547.5|13541.7|13543.7|13539.1|113
1629998400000|2021-08-26 17:20:00|13547.3|13541.3|13547.5|13541.5|13548|13543.4|13545.4|13540.7|156
1629998700000|2021-08-26 17:25:00|13547.6|13541.6|13545.9|13539.9|13548.4|13543|13545.7|13539.7|165
1629999000000|2021-08-26 17:30:00|13546|13540|13545.6|13539.6|13546.4|13541.9|13543|13538|156
1629999300000|2021-08-26 17:35:00|13545.7|13539.7|13547.4|13541.4|13547.5|13541.5|13544.2|13538.9|122
1629999600000|2021-08-26 17:40:00|13547.3|13541.3|13546.4|13540.4|13547.4|13542.3|13544.3|13539.8|190
1629999900000|2021-08-26 17:45:00|13546.5|13540.5|13545.3|13539.3|13546.5|13541.8|13543.5|13539.1|184
1630000200000|2021-08-26 17:50:00|13545.2|13539.2|13545.6|13539.6|13545.8|13541|13543.8|13538.7|121
1630000500000|2021-08-26 17:55:00|13545.5|13539.5|13545.4|13539.4|13546.3|13541.2|13543.6|13539|106
1630000800000|2021-08-26 18:00:00|13545.3|13539.3|13545.4|13539.4|13545.5|13540.7|13542.9|13538.4|140
1630001100000|2021-08-26 18:05:00|13545.3|13539.3|13545.8|13542.8|13547.3|13542.8|13543.8|13539.2|138
1630001400000|2021-08-26 18:10:00|13547.3|13541.3|13547.5|13541.5|13547.6|13543.1|13545.5|13540.5|102
1630001700000|2021-08-26 18:15:00|13547.4|13541.4|13547.2|13541.2|13547.4|13542.8|13544.9|13540.3|153
1630002000000|2021-08-26 18:20:00|13547.1|13541.1|13546.4|13540.4|13547.1|13542.1|13544.5|13540|146
1630002300000|2021-08-26 18:25:00|13546.3|13540.3|13546.4|13540.4|13547.1|13542.5|13544.8|13540|126
1630002600000|2021-08-26 18:30:00|13546.5|13540.5|13547.2|13541.2|13547.4|13542.1|13544.9|13540.3|115
1630002900000|2021-08-26 18:35:00|13547|13541|13544.7|13541.7|13547.1|13542.4|13544.7|13540.2|81
1630003200000|2021-08-26 18:40:00|13544.6|13541.6|13545|13539|13546.2|13541.6|13543.7|13538.8|91
1630003500000|2021-08-26 18:45:00|13544.9|13538.9|13546.6|13540.6|13546.6|13540.6|13542.7|13538|100
1630003800000|2021-08-26 18:50:00|13546.5|13540.5|13546.3|13540.3|13546.6|13541.8|13544.3|13539.8|93
1630004100000|2021-08-26 18:55:00|13546.2|13540.2|13547.6|13541.6|13547.7|13543.2|13544.5|13539.9|94
1630004400000|2021-08-26 19:00:00|13547.5|13541.5|13547.9|13541.9|13548.5|13543.7|13546.6|13540.6|135
1630004700000|2021-08-26 19:05:00|13547.8|13541.8|13549.9|13543.9|13550.2|13544.2|13546.6|13541.7|120
1630005000000|2021-08-26 19:10:00|13549.8|13543.8|13548.8|13542.8|13550.3|13545.7|13548.1|13542.8|114
1630005300000|2021-08-26 19:15:00|13548.9|13542.9|13549|13543|13549.4|13543.4|13548.5|13542.5|138
1630005600000|2021-08-26 19:20:00|13548.9|13542.9|13549.6|13543.6|13549.9|13545.2|13547.4|13542.8|109
1630005900000|2021-08-26 19:25:00|13549.7|13543.7|13550.1|13544.1|13550.5|13545.8|13548.7|13543.6|135
1630006200000|2021-08-26 19:30:00|13550.2|13544.2|13549.7|13543.7|13550.2|13545.3|13548|13543.5|86
1630006500000|2021-08-26 19:35:00|13549.6|13543.6|13549.3|13543.3|13549.6|13544.4|13547.4|13542.5|112
1630006800000|2021-08-26 19:40:00|13549.2|13543.2|13549.5|13543.5|13549.6|13545.1|13547.9|13542.5|127
1630007100000|2021-08-26 19:45:00|13549.6|13543.6|13549.4|13543.4|13549.7|13545.1|13548.1|13543.2|146
1630007400000|2021-08-26 19:50:00|13549.3|13543.3|13549.3|13543.3|13549.7|13544.8|13547.8|13543|104
1630007700000|2021-08-26 19:55:00|13549.2|13543.2|13549.6|13543.6|13549.9|13543.9|13547.2|13541.2|136
1630008000000|2021-08-26 20:00:00|13549.7|13543.7|13551.6|13545.6|13552.1|13547.8|13549.5|13543.5|129
1630008300000|2021-08-26 20:05:00|13551.7|13545.7|13551.7|13545.7|13551.8|13545.8|13551.5|13545.5|72
1630008600000|2021-08-26 20:10:00|13551.6|13545.6|13551.6|13545.6|13551.9|13545.9|13551.5|13545.5|77
1630008900000|2021-08-26 20:15:00|13551.7|13545.7|13551.8|13545.8|13551.9|13545.9|13551.4|13545.4|64
1630009200000|2021-08-26 20:20:00|13551.5|13545.5|13551.7|13545.7|13552.2|13547.7|13550.6|13545.3|85
1630009500000|2021-08-26 20:25:00|13551.9|13545.9|13551.7|13545.7|13552.1|13546.1|13551.1|13545.1|83
1630009800000|2021-08-26 20:30:00|13551.6|13545.6|13551.6|13545.6|13551.9|13545.9|13551.5|13545.5|53
1630010100000|2021-08-26 20:35:00|13551.7|13545.7|13551.7|13545.7|13551.9|13545.9|13551.5|13545.5|66
1630010400000|2021-08-26 20:40:00|13551.8|13545.8|13551.2|13545.2|13551.8|13545.8|13551.1|13545.1|77
1630010700000|2021-08-26 20:45:00|13551.4|13545.4|13549.5|13543.2|13552.7|13545.4|13543.8|13528.8|643
1630011000000|2021-08-26 20:50:00|13549.6|13543.4|13550.8|13544.8|13552.2|13544.8|13549.5|13542.9|158
1630011300000|2021-08-26 20:55:00|13550.4|13544.4|13549.2|13534.7|13551.3|13544.8|13546.7|13531.7|150
1630011600000|2021-08-26 21:00:00|13549|13540|13546.5|13531.5|13551.2|13543.5|13544.2|13529.2|51
1630011900000|2021-08-26 21:05:00|13546|13531|13544|13529|13549.7|13534.7|13543|13528|66
1630012200000|2021-08-26 21:10:00|13543.8|13528.8|13544.1|13529.1|13545.4|13530.4|13542.4|13527.4|83
1630012500000|2021-08-26 21:15:00|13544.2|13529.2|13544.8|13529.8|13549.8|13534.8|13543.6|13528.6|99
1630012800000|2021-08-26 21:20:00|13544.7|13529.7|13544.4|13529.4|13548.5|13533.5|13544|13529|95
1630013100000|2021-08-26 21:25:00|13545.8|13530.8|13544.4|13529.4|13546.9|13531.9|13543.9|13528.9|71
1630013400000|2021-08-26 21:30:00|13548.2|13533.2|13547.6|13532.6|13550.2|13535.2|13545|13530|645
1630013700000|2021-08-26 21:35:00|13547.4|13532.4|13551.4|13536.4|13553.1|13538.1|13547.4|13532.4|330
1630014000000|2021-08-26 21:40:00|13551.7|13536.7|13551.2|13536.2|13552.6|13537.6|13548.1|13533.1|216
1630014300000|2021-08-26 21:45:00|13551.3|13536.3|13552.7|13537.7|13553.1|13538.1|13548.8|13533.8|147
1630014600000|2021-08-26 21:50:00|13552.6|13537.6|13551.3|13536.3|13553.2|13538.2|13547.7|13532.7|196
1630014900000|2021-08-26 21:55:00|13552.4|13537.4|13552.3|13537.3|13552.6|13537.6|13548.4|13533.4|219
1630015200000|2021-08-26 22:00:00|13550.5|13535.5|13549.5|13534.5|13551.6|13536.6|13547.3|13532.3|384
1630015500000|2021-08-26 22:05:00|13549.4|13534.4|13551.4|13536.4|13554.5|13540.8|13547.8|13532.8|524
1630015800000|2021-08-26 22:10:00|13552|13537|13548.7|13541.5|13554.9|13541.8|13547.6|13536|185
1630016100000|2021-08-26 22:15:00|13549.4|13541.3|13549|13541.2|13553.1|13542.5|13547.7|13537.6|197
1630016400000|2021-08-26 22:20:00|13548.6|13541.4|13547.1|13541.1|13551.3|13542.5|13546.2|13540|106
1630016700000|2021-08-26 22:25:00|13547.7|13541.7|13547.6|13541.6|13551.1|13542.4|13546.5|13540.1|113
1630017000000|2021-08-26 22:30:00|13547.5|13541.1|13547.5|13541.5|13549.5|13541.7|13546.7|13540.3|133
1630017300000|2021-08-26 22:35:00|13547.7|13541.7|13546.2|13540.2|13549|13541.8|13545.8|13539.8|144
1630017600000|2021-08-26 22:40:00|13549.6|13541.1|13547.1|13541.1|13550.5|13542|13546.4|13540.3|129
1630017900000|2021-08-26 22:45:00|13547.2|13541.2|13547.3|13541.3|13549.5|13541.9|13545.9|13539.9|100
1630018200000|2021-08-26 22:50:00|13547.1|13541.1|13546.3|13540.3|13547.7|13541.7|13545.7|13539.7|96
1630018500000|2021-08-26 22:55:00|13547.4|13540.9|13547.6|13541.6|13548.5|13541.9|13546|13540|107
1630018800000|2021-08-26 23:00:00|13546.9|13540.9|13545.2|13539.2|13546.9|13540.9|13543.5|13537.5|121
1630019100000|2021-08-26 23:05:00|13544.9|13538.9|13543.2|13537.2|13545.3|13539.3|13543.2|13537.2|95
1630019400000|2021-08-26 23:10:00|13543.3|13537.3|13545.1|13539.1|13545.3|13539.3|13542.2|13537.1|91
1630019700000|2021-08-26 23:15:00|13545.2|13539.2|13544.5|13538.5|13545.5|13541|13543.8|13538.4|61
1630020000000|2021-08-26 23:20:00|13544.6|13538.6|13543.4|13537.4|13545.4|13539.4|13543.3|13537.3|71
1630020300000|2021-08-26 23:25:00|13543.5|13537.5|13544.1|13538.1|13544.4|13538.4|13543.2|13537.2|89
1630020600000|2021-08-26 23:30:00|13544.3|13538.3|13544|13538|13544.9|13538.9|13543.8|13537.8|90
1630020900000|2021-08-26 23:35:00|13543.8|13537.8|13544.7|13538.7|13544.9|13538.9|13543.7|13537.7|98
1630021200000|2021-08-26 23:40:00|13544.8|13538.8|13544.7|13538.7|13545.1|13539.1|13543.6|13537.6|108
1630021500000|2021-08-26 23:45:00|13544.8|13538.8|13542.4|13536.4|13545.2|13539.2|13536.4|13526.4|197
1630021800000|2021-08-26 23:50:00|13542.5|13536.5|13542.7|13536.7|13543|13537|13542.3|13536.3|73
1630022100000|2021-08-26 23:55:00|13542.6|13536.6|13542.4|13536.4|13543|13537|13541.4|13535.4|102
1630022400000|2021-08-27 00:00:00|13542.2|13536.2|13550.4|13544.4|13552.2|13546.2|13542.1|13536.1|262
1630022700000|2021-08-27 00:05:00|13550.5|13544.5|13548.1|13542.1|13550.8|13546.2|13547|13541.4|166
1630023000000|2021-08-27 00:10:00|13548.2|13542.2|13551.8|13545.8|13552.4|13547.7|13546.1|13541.5|170
1630023300000|2021-08-27 00:15:00|13551.9|13545.9|13551|13548|13552.7|13548.2|13548.9|13544|187
1630023600000|2021-08-27 00:20:00|13551.1|13548.1|13552.4|13549.4|13555.3|13551.1|13551|13547.1|191
1630023900000|2021-08-27 00:25:00|13552.3|13549.3|13557.2|13551.2|13559.3|13554|13552.2|13547.8|188
1630024200000|2021-08-27 00:30:00|13555.7|13552.7|13555.1|13549.1|13557.4|13553.7|13553.1|13548.5|247
1630024500000|2021-08-27 00:35:00|13555.2|13549.2|13554.1|13551.1|13556.3|13551.7|13551.8|13547.5|135
1630024800000|2021-08-27 00:40:00|13554|13551|13553.6|13550.6|13556.5|13551.9|13552.8|13548.3|132
1630025100000|2021-08-27 00:45:00|13553.5|13550.5|13552.1|13549.1|13555.1|13550.5|13551.9|13547.6|169
1630025400000|2021-08-27 00:50:00|13552|13549|13550.7|13547.7|13553.6|13549.1|13548.2|13544.3|176
1630025700000|2021-08-27 00:55:00|13552.2|13546.2|13550.6|13547.6|13552.3|13547.8|13549.3|13544.8|141
1630026000000|2021-08-27 01:00:00|13550.8|13547.8|13549.6|13546.6|13552.8|13548.3|13547|13543.1|252
1630026300000|2021-08-27 01:05:00|13549.7|13546.7|13549.5|13546.5|13551|13546.7|13547.4|13543|155
1630026600000|2021-08-27 01:10:00|13549.6|13546.6|13548.6|13542.6|13550.9|13546.6|13546.6|13542.4|151
1630026900000|2021-08-27 01:15:00|13548.7|13542.7|13548.8|13542.8|13549.6|13545|13546.6|13540.7|245
1630027200000|2021-08-27 01:20:00|13548.7|13542.7|13548.9|13545.9|13550|13545.9|13545.9|13541.5|161
1630027500000|2021-08-27 01:25:00|13548.8|13545.8|13548.8|13542.8|13549.4|13545.9|13546.4|13541.9|144
1630027800000|2021-08-27 01:30:00|13548.6|13542.6|13544.9|13541.9|13549.1|13544.5|13544.9|13540.8|244
1630028100000|2021-08-27 01:35:00|13545|13542|13540.7|13537.7|13545.9|13542|13540.6|13537.3|206
1630028400000|2021-08-27 01:40:00|13540.6|13537.6|13543.9|13540.9|13546.2|13541.7|13540.6|13536.3|208
1630028700000|2021-08-27 01:45:00|13543.7|13540.7|13540.5|13537.5|13545.1|13540.7|13540.4|13536.1|259
1630029000000|2021-08-27 01:50:00|13541.9|13535.9|13543|13540|13544.2|13540.1|13539.9|13535.5|149
1630029300000|2021-08-27 01:55:00|13542.9|13539.9|13544.8|13538.8|13545.2|13541.2|13542|13537.6|155
1630029600000|2021-08-27 02:00:00|13543.4|13540.4|13537|13534|13545.4|13541.3|13536.9|13533.9|227
1630029900000|2021-08-27 02:05:00|13536.9|13533.9|13537|13534|13538.6|13534.4|13535.5|13531.6|182
1630030200000|2021-08-27 02:10:00|13537.1|13534.1|13538.6|13532.6|13539.6|13535.4|13536.4|13531.9|207
1630030500000|2021-08-27 02:15:00|13537.2|13534.2|13537|13534|13538.9|13534.8|13537|13532.7|137
1630030800000|2021-08-27 02:20:00|13536.9|13533.9|13533.8|13530.8|13537|13534|13533.7|13529.3|193
1630031100000|2021-08-27 02:25:00|13535.3|13529.3|13530.6|13527.6|13535.3|13530.9|13530.6|13526.5|131
1630031400000|2021-08-27 02:30:00|13530.7|13527.7|13527|13524|13531.9|13527.9|13526.4|13522.1|206
1630031700000|2021-08-27 02:35:00|13526.9|13523.9|13529.7|13526.7|13531.5|13527.1|13526.9|13523.3|131
1630032000000|2021-08-27 02:40:00|13529.6|13526.6|13529.9|13526.9|13532.3|13527.9|13527.5|13523.1|183
1630032300000|2021-08-27 02:45:00|13530|13527|13530.6|13527.6|13532.6|13528.3|13529|13524.5|171
1630032600000|2021-08-27 02:50:00|13530.7|13527.7|13530.4|13527.4|13532.4|13528.5|13529.8|13525.5|186
1630032900000|2021-08-27 02:55:00|13530.5|13527.5|13532.8|13526.8|13533.2|13528.8|13530.3|13525.8|165
1630033200000|2021-08-27 03:00:00|13532.9|13526.9|13530.5|13527.5|13533.6|13529.1|13529.9|13525.4|124
1630033500000|2021-08-27 03:05:00|13530.6|13527.6|13530.6|13527.6|13533.7|13529.1|13530.3|13526.1|215
1630033800000|2021-08-27 03:10:00|13530.7|13527.7|13534.3|13531.3|13535.6|13531.3|13530.4|13526|195
1630034100000|2021-08-27 03:15:00|13534.2|13531.2|13534.2|13531.2|13536.8|13532.2|13533.9|13529.3|185
1630034400000|2021-08-27 03:20:00|13535.8|13529.8|13532.3|13529.3|13536.6|13532|13532.1|13528.6|167
1630034700000|2021-08-27 03:25:00|13532.2|13529.2|13531.1|13528.1|13532.9|13529.2|13529.5|13525.1|162
1630035000000|2021-08-27 03:30:00|13531.2|13528.2|13531.6|13525.6|13532.9|13528.6|13529.8|13525.6|112
1630035300000|2021-08-27 03:35:00|13531.7|13525.7|13530.3|13527.3|13532.7|13528|13530|13525.5|124
1630035600000|2021-08-27 03:40:00|13531.8|13525.8|13528.6|13525.6|13531.8|13527.3|13528.4|13524.1|106
1630035900000|2021-08-27 03:45:00|13528.5|13525.5|13525.9|13522.9|13529.6|13525.5|13525.6|13521.1|113
1630036200000|2021-08-27 03:50:00|13525.8|13522.8|13527.7|13524.7|13529.7|13525.4|13525|13520.6|234
1630036500000|2021-08-27 03:55:00|13527.8|13524.8|13528.1|13525.1|13530.9|13526.5|13527.4|13522.9|164
1630036800000|2021-08-27 04:00:00|13529.6|13523.6|13531|13525|13532.5|13528|13527.4|13523.1|162
1630037100000|2021-08-27 04:05:00|13530.9|13524.9|13528.9|13525.9|13530.9|13526.3|13528.4|13523.9|92
1630037400000|2021-08-27 04:10:00|13530.3|13524.3|13534.3|13528.3|13534.4|13529.9|13528.7|13524.3|156
1630037700000|2021-08-27 04:15:00|13532.9|13529.9|13532.8|13529.8|13535.8|13531.3|13532.4|13528.2|185
1630038000000|2021-08-27 04:20:00|13534.2|13528.2|13530.5|13527.5|13534.3|13529.8|13530.2|13525.8|186
1630038300000|2021-08-27 04:25:00|13530.4|13527.4|13532.2|13529.2|13534.4|13530|13529.9|13525.3|202
1630038600000|2021-08-27 04:30:00|13533.6|13527.6|13531.9|13528.9|13534|13529.7|13531.6|13527.2|149
1630038900000|2021-08-27 04:35:00|13531.8|13528.8|13532.3|13526.3|13534.5|13530.4|13530.9|13526.2|186
1630039200000|2021-08-27 04:40:00|13532.2|13526.2|13530|13524|13532.3|13527.9|13528.5|13524|121
1630039500000|2021-08-27 04:45:00|13530.2|13524.2|13529.2|13523.2|13530.2|13525.7|13527.4|13522.9|137
1630039800000|2021-08-27 04:50:00|13528.9|13522.9|13528.5|13525.5|13529.9|13525.7|13527|13522.6|103
1630040100000|2021-08-27 04:55:00|13528.6|13525.6|13528.1|13525.1|13530.8|13526.5|13528.1|13523.9|118
1630040400000|2021-08-27 05:00:00|13528.2|13525.2|13528.3|13525.3|13530.8|13526.2|13527.8|13523.5|153
1630040700000|2021-08-27 05:05:00|13528.2|13525.2|13529|13526|13530.9|13526.7|13528.1|13523.9|109
1630041000000|2021-08-27 05:10:00|13529.1|13526.1|13529.1|13526.1|13530.8|13526.3|13528.2|13523.7|94
1630041300000|2021-08-27 05:15:00|13529|13526|13528.5|13525.5|13530.7|13526.2|13528.5|13524.1|125
1630041600000|2021-08-27 05:20:00|13528.4|13525.4|13526.9|13523.9|13530.2|13525.8|13526.8|13523.8|109
1630041900000|2021-08-27 05:25:00|13527|13524|13526.4|13523.4|13527.8|13524.2|13526|13521.8|86
1630042200000|2021-08-27 05:30:00|13526.3|13523.3|13526.2|13523.2|13527.6|13524|13525.8|13521.3|145
1630042500000|2021-08-27 05:35:00|13526.3|13523.3|13526.4|13523.4|13528.8|13524.2|13526.1|13522.2|137
1630042800000|2021-08-27 05:40:00|13526.5|13523.5|13526.1|13523.1|13527.8|13523.7|13525.4|13521.1|137
1630043100000|2021-08-27 05:45:00|13526|13523|13526.1|13523.1|13528.2|13524.2|13526|13522.1|140
1630043400000|2021-08-27 05:50:00|13526|13523|13524.7|13521.7|13527.4|13523.2|13524|13520|157
1630043700000|2021-08-27 05:55:00|13526.3|13520.3|13524|13521|13526.3|13522.3|13523.9|13519.8|138
1630044000000|2021-08-27 06:00:00|13523.8|13520.8|13522.4|13519.4|13525.1|13521.5|13521.3|13517.1|182
1630044300000|2021-08-27 06:05:00|13522.3|13519.3|13524.3|13521.3|13526|13521.6|13522.3|13519.2|125
1630044600000|2021-08-27 06:10:00|13524.2|13521.2|13521.9|13518.9|13525|13521.2|13521.7|13517.3|145
1630044900000|2021-08-27 06:15:00|13521.8|13518.8|13523.8|13520.8|13524.8|13520.8|13521.3|13516.9|122
1630045200000|2021-08-27 06:20:00|13525|13519|13523.7|13520.7|13529.8|13525.3|13523.5|13519|307
1630045500000|2021-08-27 06:25:00|13523.6|13520.6|13521|13518|13524.4|13520.6|13520.7|13517.1|208
1630045800000|2021-08-27 06:30:00|13521.1|13518.1|13518.4|13515.4|13522.9|13519.1|13518.1|13513.8|262
1630046100000|2021-08-27 06:35:00|13518.5|13515.5|13517.1|13514.1|13519.6|13515.8|13516.5|13512.2|200
1630046400000|2021-08-27 06:40:00|13517|13514|13512.3|13509.3|13518.4|13514.1|13512.2|13508.7|219
1630046700000|2021-08-27 06:45:00|13512.2|13509.2|13512.2|13506.2|13512.3|13509.3|13508.6|13504.1|185
1630047000000|2021-08-27 06:50:00|13512.3|13506.3|13513.6|13507.6|13516.7|13511.4|13512.1|13506.3|225
1630047300000|2021-08-27 06:55:00|13512.1|13509.1|13514.3|13511.3|13516.6|13512.2|13512|13507.6|138
1630047600000|2021-08-27 07:00:00|13514.4|13511.4|13512.9|13509.9|13518|13513.1|13512.8|13508.4|194
1630047900000|2021-08-27 07:05:00|13513|13510|13512|13509|13514.2|13510.1|13511.9|13507.6|107
1630048200000|2021-08-27 07:10:00|13511.9|13508.9|13514|13511|13516.3|13511.8|13511.6|13508.6|145
1630048500000|2021-08-27 07:15:00|13514.1|13511.1|13514.4|13511.4|13515.9|13511.5|13513.8|13509.8|121
1630048800000|2021-08-27 07:20:00|13514.5|13511.5|13513.9|13507.9|13516.1|13511.6|13512.1|13507.6|152
1630049100000|2021-08-27 07:25:00|13514|13508|13514.4|13508.4|13516.3|13511.9|13512.5|13507.9|199
1630049400000|2021-08-27 07:30:00|13513.1|13510.1|13512.7|13509.7|13514.6|13510.2|13512.5|13507.3|167
1630049700000|2021-08-27 07:35:00|13514.2|13508.2|13516.6|13510.6|13516.8|13511.9|13512.5|13507.2|256
1630050000000|2021-08-27 07:40:00|13515.1|13512.1|13515.3|13512.3|13517.7|13513.5|13514.7|13510.1|197
1630050300000|2021-08-27 07:45:00|13516.7|13510.7|13515|13512|13517|13512.3|13514.7|13510.4|166
1630050600000|2021-08-27 07:50:00|13514.9|13511.9|13516.1|13510.1|13517.6|13513.1|13514.5|13510|234
1630050900000|2021-08-27 07:55:00|13516.2|13510.2|13512.9|13506.9|13516.4|13511.9|13511.9|13506.6|251
1630051200000|2021-08-27 08:00:00|13513|13507|13512.1|13509.1|13513.7|13509.3|13511|13506.1|152
1630051500000|2021-08-27 08:05:00|13513.6|13507.6|13514.2|13508.2|13514.2|13509.7|13511.3|13507.1|178
1630051800000|2021-08-27 08:10:00|13514.3|13508.3|13516.3|13510.3|13516.6|13512|13513.1|13508.3|127
1630052100000|2021-08-27 08:15:00|13516.4|13510.4|13513.9|13510.9|13516.4|13511.1|13512.9|13508.9|129
1630052400000|2021-08-27 08:20:00|13513.8|13510.8|13512.5|13506.5|13515|13511|13510|13505|231
1630052700000|2021-08-27 08:25:00|13512.4|13506.4|13512.6|13509.6|13513.9|13509.6|13510.8|13506.3|105
1630053000000|2021-08-27 08:30:00|13512.7|13509.7|13513.9|13510.9|13515.4|13510.9|13512.3|13508.3|159
1630053300000|2021-08-27 08:35:00|13514|13511|13514.2|13511.2|13516.5|13512.1|13513.1|13508.8|136
1630053600000|2021-08-27 08:40:00|13514.3|13511.3|13516.8|13510.8|13517.2|13513|13514.2|13510.1|168
1630053900000|2021-08-27 08:45:00|13516.9|13510.9|13514.4|13511.4|13517|13512.5|13514.4|13509.8|163
1630054200000|2021-08-27 08:50:00|13514.2|13511.2|13516.7|13510.7|13517.5|13512.8|13513.7|13509.3|207
1630054500000|2021-08-27 08:55:00|13516.8|13510.8|13515.9|13512.9|13517.5|13513.7|13514.8|13510.5|139
1630054800000|2021-08-27 09:00:00|13515.8|13512.8|13517.2|13511.2|13518|13513.4|13515|13510.4|153
1630055100000|2021-08-27 09:05:00|13517.1|13511.1|13517.6|13511.6|13517.6|13513|13515.6|13510.3|147
1630055400000|2021-08-27 09:10:00|13517.7|13511.7|13519.1|13513.1|13519.1|13514.5|13516|13511.4|193
1630055700000|2021-08-27 09:15:00|13519|13513|13522|13519|13523.6|13519.1|13517.9|13513|181
1630056000000|2021-08-27 09:20:00|13523.4|13517.4|13521.3|13515.3|13523.8|13519.2|13519.4|13514.7|182
1630056300000|2021-08-27 09:25:00|13521.4|13515.4|13518.6|13512.6|13521.4|13515.8|13517|13512.6|177
1630056600000|2021-08-27 09:30:00|13518.7|13512.7|13518.1|13512.1|13518.9|13514.1|13516.4|13511.9|143
1630056900000|2021-08-27 09:35:00|13518|13512|13516.4|13510.4|13518.2|13512.7|13515.4|13510.4|156
1630057200000|2021-08-27 09:40:00|13516.5|13510.5|13515|13509|13516.5|13511.6|13513.4|13508.3|125
1630057500000|2021-08-27 09:45:00|13515.1|13509.1|13514.5|13508.5|13515.3|13510.8|13513.4|13508.3|120
1630057800000|2021-08-27 09:50:00|13514.4|13508.4|13512.7|13509.7|13514.5|13510.3|13511.3|13507|192
1630058100000|2021-08-27 09:55:00|13514.1|13508.1|13511.7|13505.7|13514.3|13509.8|13510.1|13505.7|153
1630058400000|2021-08-27 10:00:00|13510.3|13507.3|13509.8|13506.8|13512.8|13508.4|13509.5|13505.6|147
1630058700000|2021-08-27 10:05:00|13509.7|13506.7|13509.3|13506.3|13511.5|13507.2|13508.2|13503.8|255
1630059000000|2021-08-27 10:10:00|13509.4|13506.4|13511|13508|13512.6|13508.1|13509.4|13504.9|126
1630059300000|2021-08-27 10:15:00|13511.1|13508.1|13512.5|13506.5|13513.3|13508.7|13510.8|13506.2|183
1630059600000|2021-08-27 10:20:00|13512.6|13506.6|13510.8|13504.8|13512.9|13508.2|13508.8|13504.3|153
1630059900000|2021-08-27 10:25:00|13510.9|13504.9|13510.5|13504.5|13511.8|13507.2|13509.3|13504.5|195
1630060200000|2021-08-27 10:30:00|13510.3|13504.3|13512.5|13509.5|13514|13509.6|13510.2|13504.2|162
1630060500000|2021-08-27 10:35:00|13512.6|13509.6|13512.7|13509.7|13514.7|13510|13512|13507.5|151
1630060800000|2021-08-27 10:40:00|13512.6|13509.6|13512.1|13509.1|13514.6|13510.1|13511.9|13507.6|108
1630061100000|2021-08-27 10:45:00|13512.2|13509.2|13512.5|13509.5|13514.1|13509.6|13511.8|13507.3|119
1630061400000|2021-08-27 10:50:00|13512.6|13509.6|13512.4|13509.4|13514.2|13509.7|13512.1|13507.5|184
1630061700000|2021-08-27 10:55:00|13512.3|13509.3|13513.2|13507.2|13514.5|13510|13511.5|13506.8|210
1630062000000|2021-08-27 11:00:00|13513.3|13507.3|13512.1|13506.1|13514.2|13509.7|13510.3|13505.8|203
1630062300000|2021-08-27 11:05:00|13512|13506|13510.5|13504.5|13512|13507|13508.9|13504.3|129
1630062600000|2021-08-27 11:10:00|13510.6|13504.6|13509.2|13506.2|13511.1|13506.6|13507.9|13503.7|140
1630062900000|2021-08-27 11:15:00|13509.3|13506.3|13508.7|13505.7|13510.7|13506.3|13508.1|13503.6|110
1630063200000|2021-08-27 11:20:00|13508.6|13505.6|13508.8|13505.8|13511|13506.5|13508.5|13503.4|148
1630063500000|2021-08-27 11:25:00|13508.9|13505.9|13508.7|13505.7|13510.7|13506.2|13508.4|13503.9|136
1630063800000|2021-08-27 11:30:00|13508.8|13505.8|13508.6|13502.6|13510.4|13505.8|13507|13502.5|108
1630064100000|2021-08-27 11:35:00|13506.9|13503.9|13505.9|13502.9|13508.8|13504.1|13505.6|13501.1|127
1630064400000|2021-08-27 11:40:00|13506|13503|13507.4|13501.4|13507.5|13503|13505.7|13501.2|79
1630064700000|2021-08-27 11:45:00|13506.1|13503.1|13510.6|13504.6|13511.2|13505.7|13505.9|13501.4|160
1630065000000|2021-08-27 11:50:00|13510.7|13504.7|13510.6|13504.6|13512.3|13507.6|13509.1|13504.4|177
1630065300000|2021-08-27 11:55:00|13510.7|13504.7|13511.8|13505.8|13512.6|13507.8|13509.5|13504.7|262
1630065600000|2021-08-27 12:00:00|13512|13506|13511|13505|13513.5|13508.4|13510.6|13504.9|215
1630065900000|2021-08-27 12:05:00|13510.9|13504.9|13513.5|13507.5|13513.7|13508.7|13510.6|13504.9|194
1630066200000|2021-08-27 12:10:00|13513.4|13507.4|13512.2|13506.2|13513.5|13508.8|13511|13505.9|160
1630066500000|2021-08-27 12:15:00|13512.3|13506.3|13511.5|13505.5|13512.8|13508.1|13510.7|13505.3|243
1630066800000|2021-08-27 12:20:00|13511.6|13505.6|13511|13505|13512.3|13507.1|13510|13504.6|206
1630067100000|2021-08-27 12:25:00|13511.2|13505.2|13511.8|13505.8|13513|13508.4|13510.8|13504.9|210
1630067400000|2021-08-27 12:30:00|13511.7|13505.7|13508.4|13502.4|13512.1|13506.1|13504.6|13499.4|293
1630067700000|2021-08-27 12:35:00|13508.2|13502.2|13509.1|13503.1|13510.4|13505.2|13508.2|13502.2|274
1630068000000|2021-08-27 12:40:00|13509|13503|13509.7|13503.7|13510.7|13505.8|13508|13502.7|246
1630068300000|2021-08-27 12:45:00|13509.8|13503.8|13514.7|13508.7|13515|13510.3|13508.4|13503.5|208
1630068600000|2021-08-27 12:50:00|13514.6|13508.6|13512.8|13506.8|13514.7|13510.2|13511.1|13506.4|138
1630068900000|2021-08-27 12:55:00|13512.7|13506.7|13517.7|13511.7|13517.7|13513.1|13511.1|13506.6|237
1630069200000|2021-08-27 13:00:00|13517.8|13511.8|13521.3|13515.3|13521.3|13516.7|13515.1|13510.6|207
1630069500000|2021-08-27 13:05:00|13521.2|13515.2|13525.7|13519.7|13526.1|13521.1|13520.2|13515.2|358
1630069800000|2021-08-27 13:10:00|13525.6|13519.6|13525.5|13522.5|13530.3|13524.6|13525.5|13519.6|396
1630070100000|2021-08-27 13:15:00|13527.5|13521.5|13527.4|13521.4|13529.8|13525.3|13525.6|13521.1|343
1630070400000|2021-08-27 13:20:00|13526|13523|13526|13520|13529.1|13524.8|13524.5|13519.7|397
1630070700000|2021-08-27 13:25:00|13526.1|13520.1|13524.2|13518.2|13527.3|13522.5|13523.5|13517.7|306
1630071000000|2021-08-27 13:30:00|13524.3|13518.3|13525.3|13519.3|13526.9|13522.1|13523.7|13517.7|379
1630071300000|2021-08-27 13:35:00|13525.4|13519.4|13524|13518|13526|13521|13521.4|13516.7|370
1630071600000|2021-08-27 13:40:00|13523.8|13517.8|13524.8|13518.8|13525.5|13520.3|13521.1|13516.4|377
1630071900000|2021-08-27 13:45:00|13524.7|13518.7|13511|13505|13524.7|13519.9|13509.2|13503.2|419
1630072200000|2021-08-27 13:50:00|13510.9|13504.9|13502.3|13496.3|13513|13507|13502.3|13496.3|453
1630072500000|2021-08-27 13:55:00|13502.4|13496.4|13504.5|13498.5|13504.6|13499.2|13501.4|13495.4|280
1630072800000|2021-08-27 14:00:00|13504.4|13498.4|13493.8|13487.8|13520.9|13514.1|13485.9|13479.9|574
1630073100000|2021-08-27 14:05:00|13493.9|13487.9|13488.7|13482.7|13494.7|13488.7|13486.3|13480.3|555
1630073400000|2021-08-27 14:10:00|13488.6|13482.6|13469.2|13463.2|13489.1|13483.4|13469.1|13463.1|560
1630073700000|2021-08-27 14:15:00|13469.3|13463.3|13470.2|13467.2|13472|13467.3|13465.3|13460.2|490
1630074000000|2021-08-27 14:20:00|13470.3|13467.3|13479.5|13473.5|13480.9|13475.3|13470.3|13464.7|490
1630074300000|2021-08-27 14:25:00|13479.6|13473.6|13482.1|13476.1|13485.1|13479.1|13479.5|13473.5|304
1630074600000|2021-08-27 14:30:00|13482|13476|13477|13471|13482|13476|13474.2|13469.1|343
1630074900000|2021-08-27 14:35:00|13477.1|13471.1|13471.2|13465.2|13479.3|13474.2|13470.5|13465|341
1630075200000|2021-08-27 14:40:00|13471.3|13465.3|13469.7|13463.7|13472|13466.5|13468|13462.3|311
1630075500000|2021-08-27 14:45:00|13469.6|13463.6|13468.6|13462.6|13470.6|13466|13466|13460.7|429
1630075800000|2021-08-27 14:50:00|13468.7|13462.7|13464.4|13458.4|13469.1|13464.5|13463.6|13458.3|344
1630076100000|2021-08-27 14:55:00|13464.5|13458.5|13464.8|13458.8|13468.4|13463.5|13463.2|13457.6|434
1630076400000|2021-08-27 15:00:00|13464.7|13458.7|13460.7|13454.7|13465.3|13461|13458.5|13452.5|399
1630076700000|2021-08-27 15:05:00|13460.6|13454.6|13464.8|13458.8|13465.3|13459.3|13460.6|13454.6|277
1630077000000|2021-08-27 15:10:00|13464.9|13458.9|13464.5|13458.5|13467.8|13463.3|13463|13458.5|226
1630077300000|2021-08-27 15:15:00|13464.6|13458.6|13464.2|13458.2|13464.6|13460.2|13462.1|13457.5|153
1630077600000|2021-08-27 15:20:00|13464.1|13458.1|13466.9|13460.9|13467.2|13462.7|13462.6|13458.1|207
1630077900000|2021-08-27 15:25:00|13466.8|13460.8|13469.7|13466.7|13471.1|13466.7|13466.1|13460.7|194
1630078200000|2021-08-27 15:30:00|13471.7|13465.7|13468.6|13462.6|13471.9|13466.4|13467.7|13461.8|222
1630078500000|2021-08-27 15:35:00|13468.5|13462.5|13469|13463|13471.6|13465.9|13466.8|13461.3|274
1630078800000|2021-08-27 15:40:00|13468.8|13462.8|13468.7|13462.7|13469.8|13464.5|13466.7|13461.9|200
1630079100000|2021-08-27 15:45:00|13468.6|13462.6|13463.8|13457.8|13468.6|13462.6|13463.4|13457.4|369
1630079400000|2021-08-27 15:50:00|13463.7|13457.7|13462.7|13456.7|13464.2|13458.9|13461.3|13455.7|233
1630079700000|2021-08-27 15:55:00|13462.8|13456.8|13459.6|13453.6|13463.6|13457.6|13458.9|13452.9|255
1630080000000|2021-08-27 16:00:00|13459.7|13453.7|13458.5|13455.5|13460.2|13455.5|13457.5|13452.7|198
1630080300000|2021-08-27 16:05:00|13458.4|13455.4|13457.1|13454.1|13460.1|13455.5|13457.1|13452.4|163
1630080600000|2021-08-27 16:10:00|13457.2|13454.2|13458.6|13455.6|13460.3|13455.6|13457.1|13452.6|170
1630080900000|2021-08-27 16:15:00|13460.1|13454.1|13461.4|13455.4|13461.5|13456.8|13458.5|13453.9|200
1630081200000|2021-08-27 16:20:00|13461.3|13455.3|13459.9|13453.9|13461.3|13456.8|13458.3|13453.5|198
1630081500000|2021-08-27 16:25:00|13460|13454|13458.9|13452.9|13460|13455.6|13457.4|13452.8|136
1630081800000|2021-08-27 16:30:00|13458.8|13452.8|13456.4|13450.4|13459.1|13453.9|13454.9|13450|159
1630082100000|2021-08-27 16:35:00|13456.3|13450.3|13457|13451|13457.7|13452.6|13454.8|13450.2|190
1630082400000|2021-08-27 16:40:00|13456.8|13450.8|13454.4|13451.4|13457.1|13452.6|13453.8|13449.3|182
1630082700000|2021-08-27 16:45:00|13454.5|13451.5|13454.9|13451.9|13457.4|13452.8|13453.8|13449.6|149
1630083000000|2021-08-27 16:50:00|13455|13452|13458.2|13452.2|13459|13454.4|13455|13451.6|179
1630083300000|2021-08-27 16:55:00|13456.5|13453.5|13458.4|13452.4|13458.8|13454.1|13456.5|13451.6|125
1630083600000|2021-08-27 17:00:00|13457|13454|13458.4|13452.4|13458.6|13454|13457|13451.4|165
1630083900000|2021-08-27 17:05:00|13458.2|13452.2|13460.2|13454.2|13460.2|13454.9|13457|13452|187
1630084200000|2021-08-27 17:10:00|13460.4|13454.4|13461.6|13455.6|13461.9|13456.4|13459.2|13454.4|222
1630084500000|2021-08-27 17:15:00|13461.7|13455.7|13460.8|13454.8|13461.9|13455.9|13460.6|13454.6|178
1630084800000|2021-08-27 17:20:00|13460.7|13454.7|13459.7|13453.7|13460.7|13454.7|13459.5|13453.5|194
1630085100000|2021-08-27 17:25:00|13459.6|13453.6|13459.6|13453.6|13460.1|13455.6|13458.1|13453.3|197
1630085400000|2021-08-27 17:30:00|13459.5|13453.5|13458.5|13452.5|13459.9|13455.4|13456.9|13452.3|179
1630085700000|2021-08-27 17:35:00|13457|13454|13456.6|13450.6|13458.6|13454|13456.5|13450.5|113
1630086000000|2021-08-27 17:40:00|13456.7|13450.7|13458.2|13452.2|13458.6|13452.6|13456.6|13450.6|138
1630086300000|2021-08-27 17:45:00|13458.1|13452.1|13457.5|13454.5|13459|13454.6|13456.9|13451.7|147
1630086600000|2021-08-27 17:50:00|13457.4|13454.4|13460.1|13454.1|13460.4|13455.2|13457.4|13452.9|120
1630086900000|2021-08-27 17:55:00|13460.2|13454.2|13459.5|13453.5|13460.4|13455.1|13457.9|13453|136
1630087200000|2021-08-27 18:00:00|13459.6|13453.6|13461.3|13455.3|13461.4|13456.9|13458.4|13453.5|149
1630087500000|2021-08-27 18:05:00|13461.4|13455.4|13459.7|13456.7|13461.8|13457.3|13459.3|13454.8|105
1630087800000|2021-08-27 18:10:00|13459.6|13456.6|13459.3|13456.3|13461.1|13456.9|13459|13454.5|103
1630088100000|2021-08-27 18:15:00|13459.4|13456.4|13460.2|13454.2|13461.2|13456.6|13458.3|13453.9|180
1630088400000|2021-08-27 18:20:00|13460.1|13454.1|13458.9|13452.9|13460.1|13455.7|13457.4|13452.9|139
1630088700000|2021-08-27 18:25:00|13459|13453|13457.7|13451.7|13459.6|13454.9|13457.2|13451.7|143
1630089000000|2021-08-27 18:30:00|13457.8|13451.8|13458.2|13452.2|13458.5|13453.9|13455.8|13451.2|142
1630089300000|2021-08-27 18:35:00|13456.8|13453.8|13458.1|13452.1|13458.3|13453.8|13456|13451.5|137
1630089600000|2021-08-27 18:40:00|13458|13452|13456.2|13453.2|13458.4|13453.9|13455.9|13451.4|99
1630089900000|2021-08-27 18:45:00|13456.1|13453.1|13457.7|13451.7|13458.6|13454.1|13456|13451.6|148
1630090200000|2021-08-27 18:50:00|13457.6|13451.6|13457.2|13451.2|13458|13453.5|13455.7|13451.2|122
1630090500000|2021-08-27 18:55:00|13457.1|13451.1|13456.6|13450.6|13457.3|13452.8|13454.8|13450.1|128
1630090800000|2021-08-27 19:00:00|13456.7|13450.7|13456.7|13450.7|13457.4|13452.2|13455.2|13450.5|131
1630091100000|2021-08-27 19:05:00|13456.6|13450.6|13456.2|13450.2|13457|13451|13456.1|13450.1|111
1630091400000|2021-08-27 19:10:00|13456.1|13450.1|13456.6|13450.6|13456.9|13450.9|13455.7|13449.7|122
1630091700000|2021-08-27 19:15:00|13456.7|13450.7|13455.9|13449.9|13456.7|13451.5|13454|13449.3|108
1630092000000|2021-08-27 19:20:00|13456|13450|13455.8|13449.8|13456|13451.2|13453.9|13449.2|98
1630092300000|2021-08-27 19:25:00|13455.7|13449.7|13455.8|13449.8|13456|13451.3|13454.2|13449.4|100
1630092600000|2021-08-27 19:30:00|13456|13450|13457.7|13451.7|13458|13452|13455.7|13449.7|143
1630092900000|2021-08-27 19:35:00|13457.6|13451.6|13457.9|13451.9|13458|13452|13456.6|13450.6|98
1630093200000|2021-08-27 19:40:00|13457.8|13451.8|13457.8|13451.8|13458|13452|13457.6|13451.6|83
1630093500000|2021-08-27 19:45:00|13457.7|13451.7|13458.2|13452.2|13458.3|13452.3|13457.6|13451.6|77
1630093800000|2021-08-27 19:50:00|13458|13452|13458.8|13452.8|13459.6|13453.6|13457.2|13451.2|156
1630094100000|2021-08-27 19:55:00|13458.9|13452.9|13458.4|13452.4|13459.6|13453.6|13457.8|13451.8|154
1630094400000|2021-08-27 20:00:00|13458.6|13452.6|13460.7|13454.7|13461.1|13455.1|13458.6|13452.6|143
1630094700000|2021-08-27 20:05:00|13460.6|13454.6|13460.1|13457.1|13462|13457.1|13460.1|13454.5|130
1630095000000|2021-08-27 20:10:00|13461.4|13455.4|13461.2|13455.2|13462|13457.1|13459.8|13455.2|76
1630095300000|2021-08-27 20:15:00|13461|13455|13461.5|13455.5|13461.7|13455.7|13460.9|13454.9|128
1630095600000|2021-08-27 20:20:00|13461.4|13455.4|13462|13456|13462.5|13456.5|13461.2|13455.2|65
1630095900000|2021-08-27 20:25:00|13462.1|13456.1|13462.6|13456.6|13463|13457|13461.4|13455.4|85
1630096200000|2021-08-27 20:30:00|13462.1|13456.1|13462.2|13456.2|13463|13457|13461.7|13455.7|82
1630096500000|2021-08-27 20:35:00|13462.3|13456.3|13462.5|13456.5|13463.5|13457.5|13461|13455|103
1630096800000|2021-08-27 20:40:00|13462.4|13456.4|13460.2|13454.2|13463.3|13457.3|13458.8|13452.8|187
1630097100000|2021-08-27 20:45:00|13459.5|13453.5|13462|13456|13470.9|13459.7|13459.5|13452.8|203
1630097400000|2021-08-27 20:50:00|13461.7|13455.7|13461.7|13450.2|13466.4|13456.5|13458|13449.3|231
1630097700000|2021-08-27 20:55:00|13459.9|13453.9|13463.8|13451.9|13471|13456|13458.8|13448.9|149
1630267200000|2021-08-29 20:00:00|13470|13452.9|13470|13452.8|13470.8|13452.9|13468.9|13449.4|16
1630267500000|2021-08-29 20:05:00|13469.9|13452.9|13470|13452.9|13470|13452.9|13469.9|13449.4|3
1630267800000|2021-08-29 20:10:00|13469.8|13448.8|13470|13452.8|13470|13452.9|13469|13448.8|10
1630268100000|2021-08-29 20:15:00|13469.1|13451.5|13470|13452.9|13470|13452.9|13469.1|13448.8|7
1630268700000|2021-08-29 20:25:00|13469.1|13449.5|13470.1|13449.5|13470.1|13452.9|13469.1|13449.5|8
1630269000000|2021-08-29 20:30:00|13469.1|13448.6|13470|13452.9|13470.1|13452.9|13468.2|13448.6|11
1630269300000|2021-08-29 20:35:00|13470.1|13449.5|13470|13452.9|13470.1|13452.9|13469.2|13448.2|3
1630269600000|2021-08-29 20:40:00|13469.8|13448.8|13470.2|13449.6|13470.2|13452.9|13469.2|13448.8|7
1630269900000|2021-08-29 20:45:00|13470.9|13449.9|13471.5|13451.6|13472.9|13452.9|13469.2|13448.2|20
1630270200000|2021-08-29 20:50:00|13470|13452.9|13470|13452.9|13470|13452.9|13470|13452.9|1
1630270500000|2021-08-29 20:55:00|13470.4|13449.4|13470|13452.9|13471.5|13452.9|13470|13449.4|22
1630270800000|2021-08-29 21:00:00|13470.2|13453.1|13470.1|13452|13472|13453.1|13470.1|13449.9|28
1630271100000|2021-08-29 21:05:00|13471|13451.9|13470.2|13452.9|13471.9|13453|13470.1|13451|30
1630271400000|2021-08-29 21:10:00|13470.6|13452.4|13470.4|13452.5|13471.1|13452.7|13470.2|13451.4|77
1630271700000|2021-08-29 21:15:00|13470.5|13452.2|13470.2|13451.6|13471.4|13452.9|13469.9|13451.3|94
1630272000000|2021-08-29 21:20:00|13470.1|13452.6|13470.6|13451.8|13471.3|13452.8|13470.1|13451.1|77
1630272300000|2021-08-29 21:25:00|13470.5|13452.4|13470.4|13452.1|13471.3|13452.8|13470.1|13451.4|85
1630272600000|2021-08-29 21:30:00|13470.3|13451.8|13470.3|13452.4|13471.9|13452.6|13469.7|13451|83
1630272900000|2021-08-29 21:35:00|13470.6|13452.6|13471|13452|13471.4|13452.6|13470.3|13451.4|81
1630273200000|2021-08-29 21:40:00|13470.9|13451.7|13470.2|13452.7|13471.6|13452.8|13470.2|13451.1|138
1630273500000|2021-08-29 21:45:00|13470.3|13452.2|13471.6|13450.9|13472.1|13452.6|13470|13450.2|158
1630273800000|2021-08-29 21:50:00|13472|13451|13467.9|13451.2|13472|13452.8|13467|13449.5|114
1630274100000|2021-08-29 21:55:00|13468.1|13450.9|13467.6|13452.6|13468.8|13452.8|13467.2|13450.1|74
1630274400000|2021-08-29 22:00:00|13467.7|13452.5|13468.4|13453.5|13470|13455|13466.1|13451.7|123
1630274700000|2021-08-29 22:05:00|13468|13453.6|13467|13453.2|13468.2|13454.2|13465.5|13452.3|142
1630275000000|2021-08-29 22:10:00|13467.6|13452.7|13466|13453.8|13468.1|13454.1|13465.3|13452.5|128
1630275300000|2021-08-29 22:15:00|13466.4|13454|13465.5|13454.8|13467.7|13455|13465.5|13453.7|147
1630275600000|2021-08-29 22:20:00|13466.3|13453.9|13465.5|13455.1|13467.2|13455.2|13465.4|13453.3|103
1630275900000|2021-08-29 22:25:00|13465.9|13455|13465.7|13454.7|13466.8|13455.1|13465.4|13453.6|96
1630276200000|2021-08-29 22:30:00|13465.6|13454.8|13466.8|13454.6|13469.7|13456.6|13463.2|13453.8|150
1630276500000|2021-08-29 22:35:00|13466.4|13455.1|13465.2|13455.3|13467|13455.8|13463.5|13452.1|212
1630276800000|2021-08-29 22:40:00|13465.5|13455.2|13465.7|13456|13467.2|13456.5|13463.3|13454.7|134
1630277100000|2021-08-29 22:45:00|13465.6|13455.9|13464.8|13455.8|13466.8|13456.4|13462.8|13455.4|113
1630277400000|2021-08-29 22:50:00|13465.4|13455.9|13466.1|13456.1|13466.9|13456.6|13463.3|13455.5|113
1630277700000|2021-08-29 22:55:00|13466|13456|13465.6|13456.4|13466.8|13457.8|13463.3|13454.9|135
1630278000000|2021-08-29 23:00:00|13466.3|13456.1|13461.5|13455.5|13466.3|13457.6|13461.1|13455.1|211
1630278300000|2021-08-29 23:05:00|13461.4|13455.4|13461.2|13455.2|13462.2|13456.2|13460.5|13454.5|128
1630278600000|2021-08-29 23:10:00|13460.9|13454.9|13461.6|13455.6|13461.6|13455.6|13460.5|13454.5|102
1630278900000|2021-08-29 23:15:00|13461.7|13455.7|13461.4|13455.4|13462.2|13456.2|13461.1|13455.1|119
1630279200000|2021-08-29 23:20:00|13461.3|13455.3|13461.4|13455.4|13461.8|13455.8|13460.8|13454.8|81
1630279500000|2021-08-29 23:25:00|13461.3|13455.3|13460.3|13454.3|13462|13456|13460.1|13454.1|81
1630279800000|2021-08-29 23:30:00|13460.4|13454.4|13460.1|13454.1|13460.9|13454.9|13459.8|13453.8|105
1630280100000|2021-08-29 23:35:00|13460.2|13454.2|13460.4|13454.4|13460.7|13454.7|13459.9|13453.9|97
1630280400000|2021-08-29 23:40:00|13460.5|13454.5|13459.4|13453.4|13460.8|13456.3|13459.1|13453.1|150
1630280700000|2021-08-29 23:45:00|13459.3|13453.3|13457|13451|13459.5|13453.5|13456.8|13450.8|104
1630281000000|2021-08-29 23:50:00|13457.1|13451.1|13457.8|13451.8|13460.3|13454.3|13456.9|13450.9|136
1630281300000|2021-08-29 23:55:00|13458.6|13452.6|13458.8|13452.8|13459.9|13453.9|13458.6|13452.6|105
1630281600000|2021-08-30 00:00:00|13458.7|13452.7|13462.2|13456.2|13462.3|13456.3|13457.5|13451.5|220
1630281900000|2021-08-30 00:05:00|13462.1|13456.1|13462.3|13456.3|13464.2|13458.8|13461.8|13456|144
1630282200000|2021-08-30 00:10:00|13462.4|13456.4|13463.6|13457.6|13464.5|13459.2|13460|13455.2|154
1630282500000|2021-08-30 00:15:00|13463.5|13457.5|13461.7|13458.7|13473.1|13461.5|13461.6|13456.7|268
1630282800000|2021-08-30 00:20:00|13461.6|13458.6|13459.8|13456.8|13463.1|13458.6|13459.5|13454|174
1630283100000|2021-08-30 00:25:00|13459.9|13456.9|13459.9|13453.9|13462.1|13457.4|13457.9|13453.5|148
1630283400000|2021-08-30 00:30:00|13460|13454|13462.4|13456.4|13462.6|13457.8|13457.7|13453|162
1630283700000|2021-08-30 00:35:00|13462.5|13456.5|13461.9|13455.9|13462.5|13457.8|13459.8|13455.2|129
1630284000000|2021-08-30 00:40:00|13460.5|13457.5|13459.2|13453.2|13461.7|13457.5|13457.7|13453.2|135
1630284300000|2021-08-30 00:45:00|13459.1|13453.1|13456.9|13453.9|13459.5|13455|13456.9|13452.1|152
1630284600000|2021-08-30 00:50:00|13456.8|13453.8|13458.7|13455.7|13460.2|13455.8|13456.8|13452.3|149
1630284900000|2021-08-30 00:55:00|13458.8|13455.8|13464.1|13461.1|13465.8|13461.3|13458.7|13454.2|211
1630285200000|2021-08-30 01:00:00|13464|13461|13469.4|13463.4|13469.5|13464.8|13463.2|13458.4|203
1630285500000|2021-08-30 01:05:00|13469.3|13463.3|13465|13462|13470.4|13466.1|13465|13460.4|183
1630285800000|2021-08-30 01:10:00|13465.1|13462.1|13465.3|13459.3|13466.6|13462.1|13461.7|13457.2|245
1630286100000|2021-08-30 01:15:00|13465.4|13459.4|13462.2|13456.2|13466.4|13461.8|13460.6|13456|235
1630286400000|2021-08-30 01:20:00|13460.7|13457.7|13462.5|13456.5|13463.5|13459.3|13459.7|13455.1|229
1630286700000|2021-08-30 01:25:00|13462.6|13456.6|13461.5|13455.5|13463.3|13458.7|13459.8|13455.3|255
1630287000000|2021-08-30 01:30:00|13461.4|13455.4|13458.9|13455.9|13461.6|13456.9|13458.9|13454.7|149
1630287300000|2021-08-30 01:35:00|13459.1|13456.1|13461.7|13458.7|13462.2|13458.7|13459|13454.9|177
1630287600000|2021-08-30 01:40:00|13461.8|13458.8|13465.1|13462.1|13466.6|13462.3|13461.8|13458|202
1630287900000|2021-08-30 01:45:00|13465.2|13462.2|13467.8|13464.8|13469.4|13465.5|13465.1|13461.1|183
1630288200000|2021-08-30 01:50:00|13467.7|13464.7|13467.5|13464.5|13469.7|13465.2|13466.8|13462.6|134
1630288500000|2021-08-30 01:55:00|13467.4|13464.4|13467.1|13464.1|13470.2|13465.7|13467|13462.8|161
1630288800000|2021-08-30 02:00:00|13467|13464|13471.1|13468.1|13471.4|13468.4|13466.7|13462.6|180
1630289100000|2021-08-30 02:05:00|13471|13468|13471.8|13468.8|13473.3|13469.2|13470.6|13466.1|117
1630289400000|2021-08-30 02:10:00|13471.9|13468.9|13469.6|13466.6|13473.1|13468.9|13469.1|13464.7|154
1630289700000|2021-08-30 02:15:00|13469.7|13466.7|13465.7|13462.7|13471.2|13466.7|13465|13460.7|212
1630290000000|2021-08-30 02:20:00|13465.8|13462.8|13467.1|13464.1|13468.5|13464.1|13465.2|13460.7|144
1630290300000|2021-08-30 02:25:00|13467|13464|13465.6|13462.6|13469.8|13465.5|13465.6|13461.2|133
1630290600000|2021-08-30 02:30:00|13467.1|13461.1|13464.7|13461.7|13467.1|13462.7|13464|13459.5|123
1630290900000|2021-08-30 02:35:00|13464.8|13461.8|13464.6|13461.6|13466.4|13461.9|13463.7|13459.3|123
1630291200000|2021-08-30 02:40:00|13466|13460|13467.5|13464.5|13469.1|13464.6|13464.4|13460|137
1630291500000|2021-08-30 02:45:00|13467.4|13464.4|13467.9|13464.9|13469.4|13465.1|13467.4|13463.3|76
1630291800000|2021-08-30 02:50:00|13467.8|13464.8|13470.8|13467.8|13472.3|13467.9|13467.5|13463.1|118
1630292100000|2021-08-30 02:55:00|13470.7|13467.7|13472.2|13469.2|13473.6|13469.3|13470|13466.2|116
1630292400000|2021-08-30 03:00:00|13472.3|13469.3|13474.1|13468.1|13474.4|13470|13471|13466.5|172
1630292700000|2021-08-30 03:05:00|13474.2|13468.2|13472.2|13469.2|13474.2|13469.8|13471.5|13467.1|156
1630293000000|2021-08-30 03:10:00|13473.6|13467.6|13469.5|13466.5|13474.2|13469.6|13468.8|13464.2|193
1630293300000|2021-08-30 03:15:00|13469.4|13466.4|13466.3|13463.3|13471|13466.4|13466.3|13461.8|125
1630293600000|2021-08-30 03:20:00|13466.2|13463.2|13466.6|13460.6|13469.4|13464.9|13465|13460.6|164
1630293900000|2021-08-30 03:25:00|13466.7|13460.7|13465.2|13462.2|13467|13462.5|13465.1|13460.7|96
1630294200000|2021-08-30 03:30:00|13465.3|13462.3|13467.9|13461.9|13468|13463.1|13465|13460.4|93
1630294500000|2021-08-30 03:35:00|13467.8|13461.8|13466|13463|13467.9|13463.5|13465.9|13461.4|109
1630294800000|2021-08-30 03:40:00|13466.1|13463.1|13465.8|13462.8|13468|13463.3|13465.2|13460.8|91
1630295100000|2021-08-30 03:45:00|13465.9|13462.9|13467.4|13464.4|13469.1|13464.5|13465.8|13461.3|99
1630295400000|2021-08-30 03:50:00|13467.3|13464.3|13470.5|13467.5|13472.2|13467.6|13466.8|13462.3|135
1630295700000|2021-08-30 03:55:00|13472|13466|13472|13466|13472.6|13468.2|13470.4|13466|87
1630296000000|2021-08-30 04:00:00|13470.6|13467.6|13473.9|13467.9|13474.2|13469.7|13470.4|13466|95
1630296300000|2021-08-30 04:05:00|13472.5|13469.5|13471.3|13468.3|13473.9|13469.5|13471.2|13466.8|69
1630296600000|2021-08-30 04:10:00|13471.1|13468.1|13468.8|13465.8|13473|13468.5|13468.8|13465|104
1630296900000|2021-08-30 04:15:00|13468.9|13465.9|13468|13465|13469.6|13466|13467.8|13463.3|73
1630297200000|2021-08-30 04:20:00|13468.1|13465.1|13470.3|13467.3|13472.2|13467.9|13468|13463.8|83
1630297500000|2021-08-30 04:25:00|13470.6|13467.6|13470.8|13467.8|13473.2|13468.8|13469.9|13465.8|94
1630297800000|2021-08-30 04:30:00|13470.9|13467.9|13471|13468|13472.4|13468.3|13470.7|13466.2|84
1630298100000|2021-08-30 04:35:00|13471.2|13468.2|13470.9|13467.9|13472.8|13468.4|13468.9|13464.9|121
1630298400000|2021-08-30 04:40:00|13472.3|13466.3|13470.9|13467.9|13472.5|13468.1|13470.8|13466.3|60
1630298700000|2021-08-30 04:45:00|13470.7|13467.7|13470.2|13467.2|13471.8|13467.8|13470|13465.7|95
1630299000000|2021-08-30 04:50:00|13470.3|13467.3|13470.4|13467.4|13471.9|13467.4|13470|13465.6|76
1630299300000|2021-08-30 04:55:00|13470.5|13467.5|13471|13465|13471.7|13467.5|13469|13464.6|92
1630299600000|2021-08-30 05:00:00|13471.1|13465.1|13469.9|13463.9|13471.6|13467.1|13468.1|13463.6|114
1630299900000|2021-08-30 05:05:00|13470|13464|13469.4|13466.4|13472.2|13467.6|13468.1|13463.5|185
1630300200000|2021-08-30 05:10:00|13470.9|13464.9|13469.7|13466.7|13471.6|13467.1|13467.7|13464.4|173
1630300500000|2021-08-30 05:15:00|13469.8|13466.8|13469.2|13466.2|13471.7|13467.4|13469.1|13464.7|146
1630300800000|2021-08-30 05:20:00|13469.1|13466.1|13468.7|13465.7|13471.4|13467.1|13468.7|13464.4|96
1630301100000|2021-08-30 05:25:00|13468.8|13465.8|13468.1|13465.1|13470.3|13465.8|13467.4|13463|122
1630301400000|2021-08-30 05:30:00|13468.2|13465.2|13467.5|13464.5|13469.8|13465.9|13467.4|13463|145
1630301700000|2021-08-30 05:35:00|13467.4|13464.4|13468.9|13465.9|13470.8|13466.2|13467.4|13463|98
1630302000000|2021-08-30 05:40:00|13468.8|13465.8|13468.5|13465.5|13471.5|13467|13468.1|13463.6|144
1630302300000|2021-08-30 05:45:00|13468.6|13465.6|13469.9|13466.9|13471.4|13467.1|13467.7|13463.3|190
1630302600000|2021-08-30 05:50:00|13470|13467|13470.7|13467.7|13472.2|13467.8|13469.4|13465.3|104
1630302900000|2021-08-30 05:55:00|13470.6|13467.6|13472|13469|13473.6|13469.2|13470.6|13466|123
1630303200000|2021-08-30 06:00:00|13471.9|13468.9|13470.3|13467.3|13472.9|13468.9|13469|13464.8|234
1630303500000|2021-08-30 06:05:00|13470.2|13467.2|13471.2|13465.2|13472|13467.5|13466|13461.5|240
1630303800000|2021-08-30 06:10:00|13471|13465|13476.6|13470.6|13476.9|13471.5|13469|13464.4|191
1630304100000|2021-08-30 06:15:00|13476.5|13470.5|13473.2|13470.2|13476.5|13472.2|13472.8|13468.4|195
1630304400000|2021-08-30 06:20:00|13473|13470|13471.5|13468.5|13474.3|13470.2|13470.3|13465.7|176
1630304700000|2021-08-30 06:25:00|13471.4|13468.4|13472.3|13469.3|13474.4|13470.1|13471.4|13467.1|151
1630305000000|2021-08-30 06:30:00|13472.2|13469.2|13475.5|13469.5|13475.5|13470.8|13470.7|13466.3|201
1630305300000|2021-08-30 06:35:00|13475.6|13469.6|13476.8|13473.8|13478.6|13473.8|13474.9|13469.6|136
1630305600000|2021-08-30 06:40:00|13478.3|13472.3|13475.5|13469.5|13479.9|13475.5|13474|13469.4|293
1630305900000|2021-08-30 06:45:00|13475.6|13469.6|13471.5|13465.5|13476.5|13471.9|13470.2|13465.5|215
1630306200000|2021-08-30 06:50:00|13471.6|13465.6|13468.8|13465.8|13471.9|13467.4|13468.7|13464.6|182
1630306500000|2021-08-30 06:55:00|13468.9|13465.9|13468.9|13462.9|13470.4|13466|13467.4|13462.7|129
1630306800000|2021-08-30 07:00:00|13469.1|13463.1|13467.4|13461.4|13469.2|13464|13465|13460.6|189
1630307100000|2021-08-30 07:05:00|13467.5|13461.5|13468.9|13462.9|13469|13463.5|13465.3|13460.7|203
1630307400000|2021-08-30 07:10:00|13468.8|13462.8|13470.3|13467.3|13474.1|13469|13467.3|13462.8|223
1630307700000|2021-08-30 07:15:00|13470.2|13467.2|13472.8|13466.8|13473.4|13467.4|13467.4|13462.6|233
1630308000000|2021-08-30 07:20:00|13472.7|13466.7|13471.9|13468.9|13474.8|13469.6|13471.6|13466.6|184
1630308300000|2021-08-30 07:25:00|13471.7|13468.7|13473.6|13470.6|13475.4|13470.9|13471.1|13466.4|222
1630308600000|2021-08-30 07:30:00|13473.5|13470.5|13471.4|13465.4|13475.4|13470.8|13470.1|13465.4|223
1630308900000|2021-08-30 07:35:00|13471.5|13465.5|13468.5|13462.5|13472.3|13467.2|13466.7|13462.2|224
1630309200000|2021-08-30 07:40:00|13468.6|13462.6|13466.2|13463.2|13469|13464.1|13465.9|13461.7|181
1630309500000|2021-08-30 07:45:00|13466.3|13463.3|13464.2|13461.2|13467.1|13463.3|13463|13458.6|149
1630309800000|2021-08-30 07:50:00|13464.3|13461.3|13462.6|13459.6|13465.9|13461.3|13462.3|13457.8|147
1630310100000|2021-08-30 07:55:00|13464.2|13458.2|13460.8|13457.8|13464.5|13460.1|13460.6|13456.2|165
1630310400000|2021-08-30 08:00:00|13460.9|13457.9|13463.2|13457.2|13465.1|13460.5|13460.8|13456.6|169
1630310700000|2021-08-30 08:05:00|13463.3|13457.3|13464|13458|13464.6|13459.9|13461.8|13457.2|93
1630311000000|2021-08-30 08:10:00|13463.9|13457.9|13463.1|13457.1|13464.9|13460.1|13461.5|13456.9|153
1630311300000|2021-08-30 08:15:00|13461.5|13458.5|13460.2|13454.2|13463.1|13458.6|13458.7|13454.1|158
1630311600000|2021-08-30 08:20:00|13460.3|13454.3|13458.7|13452.7|13460.4|13455.2|13456.7|13451.9|160
1630311900000|2021-08-30 08:25:00|13458.8|13452.8|13455|13449|13459.2|13453.2|13453.6|13448.7|148
1630312200000|2021-08-30 08:30:00|13454.9|13448.9|13455.9|13452.9|13457.8|13453|13451.4|13446.7|183
1630312500000|2021-08-30 08:35:00|13457.3|13451.3|13460.2|13454.2|13460.8|13456.3|13456.7|13451.3|173
1630312800000|2021-08-30 08:40:00|13460.3|13454.3|13461.4|13455.4|13463|13457.6|13459.8|13453.8|155
1630313100000|2021-08-30 08:45:00|13461.3|13455.3|13462.2|13456.2|13463.6|13459.1|13459.1|13454.9|155
1630313400000|2021-08-30 08:50:00|13462.1|13456.1|13462.5|13456.5|13463|13458.3|13459.9|13455|192
1630313700000|2021-08-30 08:55:00|13462.7|13456.7|13462.3|13456.3|13462.7|13457.8|13460.6|13455.7|193
1630314000000|2021-08-30 09:00:00|13462.4|13456.4|13462.8|13456.8|13463.4|13458.8|13460.6|13455.8|165
1630314300000|2021-08-30 09:05:00|13462.7|13456.7|13460.6|13454.6|13463|13458.4|13459.9|13454.4|169
1630314600000|2021-08-30 09:10:00|13460.5|13454.5|13460.4|13454.4|13460.6|13456.1|13458.7|13454.2|89
1630314900000|2021-08-30 09:15:00|13460.5|13454.5|13460.5|13457.5|13462.2|13457.6|13458.9|13454.4|105
1630315200000|2021-08-30 09:20:00|13460.4|13457.4|13463.5|13457.5|13463.8|13458.2|13460.4|13456.3|101
1630315500000|2021-08-30 09:25:00|13463.6|13457.6|13462.8|13456.8|13463.6|13458.4|13461.2|13456.5|151
1630315800000|2021-08-30 09:30:00|13462.9|13456.9|13463.7|13457.7|13464.6|13459.6|13461.3|13456.8|150
1630316100000|2021-08-30 09:35:00|13463.8|13457.8|13465.5|13459.5|13466.4|13460.4|13462|13457.3|152
1630316400000|2021-08-30 09:40:00|13465.4|13459.4|13466.7|13460.7|13466.9|13462.1|13464.7|13459.2|125
1630316700000|2021-08-30 09:45:00|13466.6|13460.6|13466.7|13460.7|13466.8|13462.1|13464.8|13460.1|94
1630317000000|2021-08-30 09:50:00|13466.8|13460.8|13467.2|13461.2|13467.6|13463|13465.9|13460.7|117
1630317300000|2021-08-30 09:55:00|13467.3|13461.3|13464.9|13458.9|13467.4|13462.3|13463.9|13458.8|132
1630317600000|2021-08-30 10:00:00|13464.8|13458.8|13464.3|13458.3|13465.2|13460.4|13461.6|13457.2|140
1630317900000|2021-08-30 10:05:00|13464.4|13458.4|13462.7|13459.7|13464.4|13459.9|13461.7|13457.2|174
1630318200000|2021-08-30 10:10:00|13462.8|13459.8|13462.8|13459.8|13464.4|13459.9|13462|13457.4|158
1630318500000|2021-08-30 10:15:00|13462.7|13459.7|13459.4|13456.4|13464.5|13460|13459.4|13454.9|127
1630318800000|2021-08-30 10:20:00|13459.5|13456.5|13459.6|13456.6|13461.3|13456.7|13458.6|13454|186
1630319100000|2021-08-30 10:25:00|13459.7|13456.7|13462.2|13456.2|13462.5|13458|13459.5|13455.4|175
1630319400000|2021-08-30 10:30:00|13462.3|13456.3|13462.1|13456.1|13462.3|13457.7|13458.8|13453.9|166
1630319700000|2021-08-30 10:35:00|13462.2|13456.2|13461.5|13455.5|13462.4|13457.7|13459.9|13455.3|128
1630320000000|2021-08-30 10:40:00|13461.6|13455.6|13461|13458|13462.6|13458.1|13459.7|13455.2|105
1630320300000|2021-08-30 10:45:00|13462.6|13456.6|13461.1|13458.1|13462.7|13458.1|13460.5|13456.1|82
1630320600000|2021-08-30 10:50:00|13462.5|13456.5|13460.6|13457.6|13462.6|13458|13460.3|13455.8|82
1630320900000|2021-08-30 10:55:00|13460.5|13457.5|13461.1|13455.1|13461.8|13457.6|13459.4|13454.8|134
1630321200000|2021-08-30 11:00:00|13461.2|13455.2|13462.6|13456.6|13462.8|13458.3|13459.6|13454.6|216
1630321500000|2021-08-30 11:05:00|13462.7|13456.7|13461.3|13455.3|13462.7|13458.1|13459.3|13454.7|204
1630321800000|2021-08-30 11:10:00|13461.2|13455.2|13461.9|13455.9|13462.3|13456.8|13459.3|13454.7|162
1630322100000|2021-08-30 11:15:00|13462.1|13456.1|13461.9|13455.9|13462.8|13458.4|13460.2|13455.6|257
1630322400000|2021-08-30 11:20:00|13462|13456|13462.3|13456.3|13463|13458.3|13459.7|13454.9|156
1630322700000|2021-08-30 11:25:00|13462.5|13456.5|13460.8|13457.8|13463.2|13458.6|13460.8|13456.2|160
1630323000000|2021-08-30 11:30:00|13462.1|13456.1|13462.2|13456.2|13463.3|13458.6|13460.7|13456|186
1630323300000|2021-08-30 11:35:00|13462.3|13456.3|13461.8|13455.8|13462.7|13458.1|13460.4|13455.4|205
1630323600000|2021-08-30 11:40:00|13461.9|13455.9|13462.7|13456.7|13463.6|13458.8|13460.3|13455.3|216
1630323900000|2021-08-30 11:45:00|13462.4|13456.4|13462.3|13456.3|13462.5|13458|13460.1|13454.8|210
1630324200000|2021-08-30 11:50:00|13462.2|13456.2|13462.4|13456.4|13462.7|13458.1|13460.7|13456|135
1630324500000|2021-08-30 11:55:00|13462.3|13456.3|13459.3|13453.3|13462.5|13456.9|13459.2|13453.2|175
1630324800000|2021-08-30 12:00:00|13459.2|13453.2|13461.8|13455.8|13462.4|13457.9|13459.2|13453.2|189
1630325100000|2021-08-30 12:05:00|13461.7|13455.7|13461.7|13455.7|13462.1|13457.4|13459.7|13454.8|149
1630325400000|2021-08-30 12:10:00|13461.8|13455.8|13460.4|13454.4|13462|13457.4|13458.4|13453.4|186
1630325700000|2021-08-30 12:15:00|13460.5|13454.5|13460.1|13457.1|13462.6|13458.2|13458.7|13454|169
1630326000000|2021-08-30 12:20:00|13460.2|13457.2|13458.8|13455.8|13463.3|13458.8|13458.5|13454.1|215
1630326300000|2021-08-30 12:25:00|13458.7|13455.7|13459.6|13453.6|13461.5|13456.9|13457.4|13452.8|234
1630326600000|2021-08-30 12:30:00|13459.7|13453.7|13457.8|13454.8|13460.4|13456.4|13457.3|13452.8|235
1630326900000|2021-08-30 12:35:00|13457.9|13454.9|13456.9|13453.9|13459.4|13455.1|13456.8|13452.3|154
1630327200000|2021-08-30 12:40:00|13457|13454|13457.8|13454.8|13459.4|13455.1|13457|13452.4|196
1630327500000|2021-08-30 12:45:00|13457.9|13454.9|13460.9|13457.9|13461.3|13458|13457.7|13453.3|219
1630327800000|2021-08-30 12:50:00|13460.8|13457.8|13460.7|13457.7|13463|13458.6|13459.5|13454.9|228
1630328100000|2021-08-30 12:55:00|13460.8|13457.8|13465.7|13459.7|13466.7|13461.9|13460.6|13456.3|287
1630328400000|2021-08-30 13:00:00|13465.6|13459.6|13464.6|13458.6|13466.7|13462.2|13463.1|13458.5|283
1630328700000|2021-08-30 13:05:00|13464.7|13458.7|13464|13458|13466.7|13462.2|13463|13457.9|214
1630329000000|2021-08-30 13:10:00|13463.9|13457.9|13460.8|13457.8|13464.6|13459.9|13460.6|13456.1|177
1630329300000|2021-08-30 13:15:00|13460.9|13457.9|13459.9|13453.9|13461.8|13457.9|13457.8|13453.4|173
1630329600000|2021-08-30 13:20:00|13460|13454|13458.5|13452.5|13460.2|13455.8|13456.5|13452.1|193
1630329900000|2021-08-30 13:25:00|13458.4|13452.4|13455.4|13449.4|13458.4|13453.4|13453.9|13449.3|156
1630330200000|2021-08-30 13:30:00|13453.9|13450.9|13454.3|13451.3|13457|13451.9|13453.7|13449.2|140
1630330500000|2021-08-30 13:35:00|13454.2|13451.2|13454.7|13451.7|13455|13452|13454|13451|137
1630330800000|2021-08-30 13:40:00|13454.8|13451.8|13455.5|13452.5|13457.3|13452.8|13454.6|13450.3|175
1630331100000|2021-08-30 13:45:00|13455.6|13452.6|13454|13451|13457.1|13452.7|13453.8|13449.3|210
1630331400000|2021-08-30 13:50:00|13455.4|13449.4|13452.8|13449.8|13456.2|13451.8|13451.8|13447.5|192
1630331700000|2021-08-30 13:55:00|13452.9|13449.9|13454.4|13448.4|13454.8|13450.5|13452.1|13447.7|178
1630332000000|2021-08-30 14:00:00|13454.5|13448.5|13453.6|13450.6|13456.8|13451.2|13451.2|13446.4|286
1630332300000|2021-08-30 14:05:00|13453.7|13450.7|13453.7|13450.7|13455.5|13450.9|13452.7|13448.2|211
1630332600000|2021-08-30 14:10:00|13453.8|13450.8|13456.9|13450.9|13457.6|13452.9|13453.5|13449|245
1630332900000|2021-08-30 14:15:00|13456.8|13450.8|13456.4|13450.4|13458|13453.6|13454.9|13450.2|191
1630333200000|2021-08-30 14:20:00|13456.5|13450.5|13455.8|13449.8|13457.2|13452.6|13454|13449.5|222
1630333500000|2021-08-30 14:25:00|13455.7|13449.7|13455.3|13449.3|13455.8|13451.3|13453.3|13448.8|143
1630333800000|2021-08-30 14:30:00|13455.4|13449.4|13453.9|13450.9|13455.6|13451.2|13453.7|13449.2|111
1630334100000|2021-08-30 14:35:00|13453.8|13450.8|13451|13448|13455|13451|13450.8|13446|152
1630334400000|2021-08-30 14:40:00|13450.9|13447.9|13449.7|13446.7|13452.2|13447.9|13449.6|13445.2|154
1630334700000|2021-08-30 14:45:00|13449.6|13446.6|13448.3|13442.3|13451|13446.7|13446.7|13442.1|163
1630335000000|2021-08-30 14:50:00|13448.4|13442.4|13446.4|13440.4|13448.4|13443.9|13444.9|13440|168
1630335300000|2021-08-30 14:55:00|13446.5|13440.5|13443.8|13437.8|13448.3|13443.6|13443.5|13437.5|219
1630335600000|2021-08-30 15:00:00|13443.7|13437.7|13445.4|13439.4|13445.4|13439.4|13443.6|13437.6|181
1630335900000|2021-08-30 15:05:00|13445.3|13439.3|13445|13439|13445.4|13440|13443|13438.4|144
1630336200000|2021-08-30 15:10:00|13445.1|13439.1|13444.5|13438.5|13445.4|13440.6|13443.5|13438.3|112
1630336500000|2021-08-30 15:15:00|13444.6|13438.6|13445.9|13439.9|13445.9|13440.1|13442.9|13438|129
1630336800000|2021-08-30 15:20:00|13445.8|13439.8|13446.4|13440.4|13446.5|13440.5|13445.5|13439.5|127
1630337100000|2021-08-30 15:25:00|13446.3|13440.3|13447.5|13441.5|13447.7|13443.2|13446|13440.1|139
1630337400000|2021-08-30 15:30:00|13447.6|13441.6|13447.3|13441.3|13447.7|13443|13445.7|13441.1|95
1630337700000|2021-08-30 15:35:00|13447.4|13441.4|13448.5|13442.5|13448.6|13444|13445.9|13441.3|127
1630338000000|2021-08-30 15:40:00|13448.4|13442.4|13449.9|13446.9|13453.1|13447.8|13447.2|13442.4|183
1630338300000|2021-08-30 15:45:00|13451.4|13445.4|13452.1|13446.1|13452.3|13447.5|13449.7|13445|175
1630338600000|2021-08-30 15:50:00|13452.3|13446.3|13450.4|13447.4|13452.5|13447.6|13450.3|13445.5|167
1630338900000|2021-08-30 15:55:00|13450.3|13447.3|13451.7|13445.7|13452.4|13447.9|13450.1|13445.5|159
1630339200000|2021-08-30 16:00:00|13451.8|13445.8|13453.3|13447.3|13454.1|13449.5|13450.7|13445.8|123
1630339500000|2021-08-30 16:05:00|13453.4|13447.4|13452.5|13449.5|13454.6|13450|13451.5|13446.5|179
1630339800000|2021-08-30 16:10:00|13452.4|13449.4|13453.4|13447.4|13454.2|13449.6|13451.8|13447.2|152
1630340100000|2021-08-30 16:15:00|13453.5|13447.5|13453.7|13447.7|13453.8|13449.2|13451.6|13446.7|171
1630340400000|2021-08-30 16:20:00|13452.2|13449.2|13454.1|13448.1|13454.3|13449.4|13451.6|13446.6|180
1630340700000|2021-08-30 16:25:00|13454.2|13448.2|13453.3|13447.3|13454.9|13449|13451.7|13447.2|176
1630341000000|2021-08-30 16:30:00|13453.4|13447.4|13453.1|13447.1|13453.6|13449.1|13451.5|13446.9|172
1630341300000|2021-08-30 16:35:00|13453.2|13447.2|13453.1|13447.1|13453.7|13448.9|13451.4|13446.9|122
1630341600000|2021-08-30 16:40:00|13453.2|13447.2|13452.8|13446.8|13453.3|13448.6|13451.1|13446.5|129
1630341900000|2021-08-30 16:45:00|13452.7|13446.7|13453|13447|13453.1|13448.6|13450.9|13446.3|160
1630342200000|2021-08-30 16:50:00|13453.1|13447.1|13452.5|13446.5|13453.2|13448.6|13450.8|13446.3|148
1630342500000|2021-08-30 16:55:00|13452.6|13446.6|13451.9|13445.9|13452.7|13447.7|13450.6|13445.3|122
1630342800000|2021-08-30 17:00:00|13452|13446|13451|13445|13452|13447.3|13448.8|13444.3|136
1630343100000|2021-08-30 17:05:00|13451.1|13445.1|13451.7|13445.7|13452.3|13447.8|13449.6|13445|99
1630343400000|2021-08-30 17:10:00|13451.6|13445.6|13450.6|13444.6|13451.8|13447.3|13449.3|13444.3|90
1630343700000|2021-08-30 17:15:00|13450.7|13444.7|13451.4|13445.4|13451.8|13447.3|13449.3|13444.6|101
1630344000000|2021-08-30 17:20:00|13451.5|13445.5|13451.6|13445.6|13451.8|13447.1|13449.5|13445.1|131
1630344300000|2021-08-30 17:25:00|13451.5|13445.5|13449.9|13443.9|13451.7|13447.1|13448.3|13443.7|130
1630344600000|2021-08-30 17:30:00|13450|13444|13450|13444|13450.3|13445.9|13448.3|13443.8|99
1630344900000|2021-08-30 17:35:00|13450.1|13444.1|13450.2|13444.2|13450.5|13446|13448.1|13443.6|113
1630345200000|2021-08-30 17:40:00|13450.1|13444.1|13451|13445|13451.1|13446.4|13448.7|13444|112
1630345500000|2021-08-30 17:45:00|13450.9|13444.9|13451|13445|13451.1|13446.7|13449.1|13444.6|114
1630345800000|2021-08-30 17:50:00|13450.9|13444.9|13450.8|13444.8|13451.5|13446.8|13449.2|13444.7|93
1630346100000|2021-08-30 17:55:00|13450.7|13444.7|13451.9|13445.9|13452.1|13447.5|13449.1|13444.6|102
1630346400000|2021-08-30 18:00:00|13451.8|13445.8|13449.9|13446.9|13452.2|13447.6|13449.7|13445|119
1630346700000|2021-08-30 18:05:00|13450|13447|13451|13445|13451.4|13447|13449.5|13444.9|73
1630347000000|2021-08-30 18:10:00|13451.1|13445.1|13450.9|13444.9|13451.4|13446.8|13448.6|13443.9|134
1630347300000|2021-08-30 18:15:00|13450.8|13444.8|13451.7|13445.7|13451.9|13447.1|13449.1|13444.6|144
1630347600000|2021-08-30 18:20:00|13451.6|13445.6|13450.9|13444.9|13451.7|13446.3|13448.7|13444.1|114
1630347900000|2021-08-30 18:25:00|13449.4|13446.4|13450.3|13444.3|13451.1|13446.5|13448.9|13444|146
1630348200000|2021-08-30 18:30:00|13450.2|13444.2|13451.7|13445.7|13451.7|13446.9|13448.7|13444.2|120
1630348500000|2021-08-30 18:35:00|13451.6|13445.6|13450.9|13444.9|13451.8|13447.2|13449.1|13444.4|111
1630348800000|2021-08-30 18:40:00|13450.8|13444.8|13450.8|13444.8|13450.9|13446.3|13448.3|13443.7|112
1630349100000|2021-08-30 18:45:00|13450.7|13444.7|13449.5|13443.5|13450.9|13444.9|13449|13443|149
1630349400000|2021-08-30 18:50:00|13449.4|13443.4|13448.6|13442.6|13449.5|13445.1|13447.1|13442.5|181
1630349700000|2021-08-30 18:55:00|13448.5|13442.5|13445.7|13439.7|13448.6|13443.6|13443.6|13438.1|187
1630350000000|2021-08-30 19:00:00|13445.6|13439.6|13446.6|13440.6|13446.7|13441.2|13443.7|13439.2|100
1630350300000|2021-08-30 19:05:00|13446.7|13440.7|13447.5|13441.5|13448|13442.4|13445.4|13440.6|90
1630350600000|2021-08-30 19:10:00|13447.6|13441.6|13448.4|13442.4|13448.8|13443.3|13446.3|13441.3|113
1630350900000|2021-08-30 19:15:00|13448.6|13442.6|13448.4|13442.4|13448.7|13444.2|13447.1|13442.3|77
1630351200000|2021-08-30 19:20:00|13448.5|13442.5|13450.1|13444.1|13450.4|13444.4|13448.1|13442.1|144
1630351500000|2021-08-30 19:25:00|13450|13444|13449.1|13443.1|13450.1|13444.1|13448.9|13442.9|131
1630351800000|2021-08-30 19:30:00|13449|13443|13448.9|13442.9|13449.4|13444.8|13447.3|13442.7|112
1630352100000|2021-08-30 19:35:00|13449|13443|13449.5|13443.5|13449.8|13443.8|13448.8|13442.8|138
1630352400000|2021-08-30 19:40:00|13449.6|13443.6|13450.4|13444.4|13451.6|13445.6|13449.2|13443.2|169
1630352700000|2021-08-30 19:45:00|13450.5|13444.5|13449.6|13443.6|13450.7|13444.7|13449.3|13443.3|160
1630353000000|2021-08-30 19:50:00|13449.7|13443.7|13449.4|13443.4|13450.1|13445.1|13448.1|13443.2|144
1630353300000|2021-08-30 19:55:00|13449.5|13443.5|13454|13448|13454.2|13448.2|13448.7|13443.3|250
1630353600000|2021-08-30 20:00:00|13454.2|13448.2|13454.1|13448.1|13454.9|13448.9|13453.9|13447.9|148
1630353900000|2021-08-30 20:05:00|13454.5|13448.5|13454.5|13448.5|13454.7|13448.7|13453.9|13447.9|149
1630354200000|2021-08-30 20:10:00|13454.4|13448.4|13454.3|13448.3|13454.7|13448.7|13454|13448|89
1630354500000|2021-08-30 20:15:00|13454.4|13448.4|13455|13449|13455.4|13449.4|13454.1|13448.1|117
1630354800000|2021-08-30 20:20:00|13454.9|13448.9|13455.2|13449.2|13455.5|13449.5|13454.7|13448.7|117
1630355100000|2021-08-30 20:25:00|13454.9|13448.9|13455.3|13449.3|13455.5|13449.5|13454.8|13448.8|82
1630355400000|2021-08-30 20:30:00|13455.2|13449.2|13456.4|13450.4|13456.5|13450.5|13455.1|13449.1|132
1630355700000|2021-08-30 20:35:00|13456.3|13450.3|13456|13450|13456.6|13450.6|13455.8|13449.8|89
1630356000000|2021-08-30 20:40:00|13456.1|13450.1|13456.3|13450.3|13456.6|13450.6|13455.9|13449.9|100
1630356300000|2021-08-30 20:45:00|13456.4|13450.4|13456.3|13450.3|13456.7|13450.7|13455.6|13449.6|117
1630356600000|2021-08-30 20:50:00|13456.1|13450.1|13456.6|13450.6|13457.5|13451.9|13454.9|13449.6|78
1630356900000|2021-08-30 20:55:00|13456.9|13450.9|13458.5|13452.5|13458.5|13452.5|13456.4|13450.4|134
1630357200000|2021-08-30 21:00:00|13458.3|13448|13460.9|13445.9|13461.9|13450|13456.3|13443|61
1630357500000|2021-08-30 21:05:00|13461.2|13446.2|13459.8|13451.2|13464.2|13453.9|13458.4|13445.9|168
1630357800000|2021-08-30 21:10:00|13459.7|13450.8|13456.6|13449.9|13460.6|13453.9|13456.6|13446.1|115
1630358100000|2021-08-30 21:15:00|13457.9|13449.5|13458.9|13451.4|13460.1|13453.3|13457.1|13448.6|106
1630358400000|2021-08-30 21:20:00|13458.6|13451.1|13458.6|13452.1|13460.1|13453.3|13457.3|13449|91
1630358700000|2021-08-30 21:25:00|13458.2|13451.4|13458.5|13449.6|13462.2|13453.8|13456.1|13448.4|105
1630359000000|2021-08-30 21:30:00|13458.8|13450.2|13459.2|13453.2|13461.4|13453.9|13457.6|13449|215
1630359300000|2021-08-30 21:35:00|13458.7|13452.7|13462.2|13447.2|13462.2|13453.8|13456.2|13447.2|116
1630359600000|2021-08-30 21:40:00|13461.3|13447.3|13458.2|13451.4|13462.1|13453.7|13456.1|13447.3|110
1630359900000|2021-08-30 21:45:00|13457.6|13451.7|13458.9|13452.2|13462.4|13453.1|13456.4|13447.1|115
1630360200000|2021-08-30 21:50:00|13458.1|13451.2|13460.5|13449.3|13462.5|13453.1|13456.4|13447.4|78
1630360500000|2021-08-30 21:55:00|13457.4|13450.7|13458.2|13450.6|13462.5|13452.7|13456.7|13447.9|156
1630360800000|2021-08-30 22:00:00|13458.3|13451.5|13458|13447.4|13460.9|13451.5|13455.6|13443.7|253
1630361100000|2021-08-30 22:05:00|13458.1|13447.2|13457.3|13448.2|13458.7|13448.3|13455.5|13445.3|109
1630361400000|2021-08-30 22:10:00|13458|13448.3|13455.5|13447.9|13458.4|13448.4|13455.4|13446.1|96
1630361700000|2021-08-30 22:15:00|13457.1|13448.3|13457.8|13448.6|13459|13449.8|13455.5|13446.9|111
1630362000000|2021-08-30 22:20:00|13457.4|13449|13457.2|13449.5|13458.7|13451|13456.1|13448.6|126
1630362300000|2021-08-30 22:25:00|13457|13449.7|13457.3|13449.7|13458.6|13450.9|13456.3|13449.1|126
1630362600000|2021-08-30 22:30:00|13456.8|13450|13455.6|13448.8|13458.5|13450.8|13455.4|13448.8|144
1630362900000|2021-08-30 22:35:00|13455.7|13449|13456.8|13450|13457.9|13450.5|13455.2|13448.9|145
1630363200000|2021-08-30 22:40:00|13456.7|13450.1|13456.2|13450.2|13457.2|13450.7|13455|13448.9|120
1630363500000|2021-08-30 22:45:00|13457.7|13451|13456.1|13450.1|13458.2|13451|13455.1|13448.6|128
1630363800000|2021-08-30 22:50:00|13455.4|13449.4|13456.2|13450.2|13456.5|13450.4|13454.8|13448.8|85
1630364100000|2021-08-30 22:55:00|13455.8|13449.6|13455.6|13449.6|13457.2|13450.9|13455|13449|105
1630364400000|2021-08-30 23:00:00|13455.5|13449.5|13455.6|13449.6|13456.2|13450.2|13454.7|13448.7|103
1630364700000|2021-08-30 23:05:00|13455.2|13449.2|13456.5|13450.5|13456.9|13450.9|13454.8|13448.8|92
1630365000000|2021-08-30 23:10:00|13456.6|13450.6|13456.1|13450.1|13456.9|13450.9|13455.4|13449.4|86
1630365300000|2021-08-30 23:15:00|13456.3|13450.3|13455.8|13449.8|13457.5|13451.5|13455.7|13449.7|106
1630365600000|2021-08-30 23:20:00|13455.9|13449.9|13455.7|13449.7|13456.1|13450.1|13455.4|13449.4|135
1630365900000|2021-08-30 23:25:00|13455.9|13449.9|13455.4|13449.4|13456.6|13450.6|13455.1|13449.1|129
1630366200000|2021-08-30 23:30:00|13455.3|13449.3|13454.9|13448.9|13455.5|13449.5|13454.5|13448.5|97
1630366500000|2021-08-30 23:35:00|13454.8|13448.8|13455.4|13449.4|13456|13450|13454.7|13448.7|118
1630366800000|2021-08-30 23:40:00|13455.6|13449.6|13455.3|13449.3|13455.6|13450.7|13453.7|13448.9|85
1630367100000|2021-08-30 23:45:00|13455.2|13449.2|13454.8|13448.8|13455.7|13449.7|13454.5|13448.5|149
1630367400000|2021-08-30 23:50:00|13454.7|13448.7|13454.6|13448.6|13455.5|13449.5|13454.4|13448.4|107
1630367700000|2021-08-30 23:55:00|13454.8|13448.8|13456.6|13450.6|13457.5|13451.5|13454.2|13448.2|125
1630368000000|2021-08-31 00:00:00|13456.7|13450.7|13456.3|13450.3|13456.9|13450.9|13452.7|13448|177
1630368300000|2021-08-31 00:05:00|13456.6|13450.6|13452.3|13449.3|13457.8|13453.3|13452.3|13447.7|160
1630368600000|2021-08-31 00:10:00|13453.7|13447.7|13453|13447|13454.6|13450.1|13450.8|13446.3|165
1630368900000|2021-08-31 00:15:00|13453.1|13447.1|13450|13444|13454.8|13449.6|13446.9|13440.9|287
1630369200000|2021-08-31 00:20:00|13450.1|13444.1|13451.8|13445.8|13452.1|13447.3|13448.3|13443.8|215
1630369500000|2021-08-31 00:25:00|13451.9|13445.9|13449.3|13443.3|13452|13447.4|13447.9|13443.2|135
1630369800000|2021-08-31 00:30:00|13449.2|13443.2|13451.5|13448.5|13453.4|13448.5|13448.2|13443.2|171
1630370100000|2021-08-31 00:35:00|13452.9|13446.9|13451|13445|13453.3|13448.7|13449.4|13444.9|137
1630370400000|2021-08-31 00:40:00|13451.1|13445.1|13451.3|13448.3|13454.2|13449.2|13449.3|13445|127
1630370700000|2021-08-31 00:45:00|13451.4|13448.4|13449.1|13446.1|13453|13448.5|13448.9|13444.8|129
1630371000000|2021-08-31 00:50:00|13449|13446|13445.9|13442.9|13449.3|13446|13444.8|13440.3|212
1630371300000|2021-08-31 00:55:00|13445.8|13442.8|13447|13441|13448.4|13443.8|13442|13437.6|291
1630371600000|2021-08-31 01:00:00|13447.3|13441.3|13447|13444|13451.5|13447.6|13445.5|13441|267
1630371900000|2021-08-31 01:05:00|13447.1|13444.1|13451.5|13448.5|13453.9|13449.3|13447.1|13442.4|205
1630372200000|2021-08-31 01:10:00|13451.4|13448.4|13452|13446|13454.2|13449.8|13450.9|13446|187
1630372500000|2021-08-31 01:15:00|13452.1|13446.1|13449.3|13446.3|13453.3|13448.2|13449.3|13444.4|170
1630372800000|2021-08-31 01:20:00|13449.5|13446.5|13450.4|13444.4|13451|13446.6|13448.5|13444.1|100
1630373100000|2021-08-31 01:25:00|13450.3|13444.3|13449.8|13443.8|13450.4|13445.9|13448.1|13443.4|146
1630373400000|2021-08-31 01:30:00|13449.9|13443.9|13447.8|13444.8|13450.8|13446|13447.8|13443.1|184
1630373700000|2021-08-31 01:35:00|13447.9|13444.9|13447.8|13444.8|13449.1|13444.9|13446.9|13442.5|165
1630374000000|2021-08-31 01:40:00|13447.7|13444.7|13452.4|13449.4|13453.7|13449.6|13447.5|13444.5|131
1630374300000|2021-08-31 01:45:00|13452.3|13449.3|13453.7|13447.7|13455|13451.1|13452.1|13447.7|181
1630374600000|2021-08-31 01:50:00|13453.8|13447.8|13450.9|13447.9|13454.7|13450.2|13450.3|13445.8|247
1630374900000|2021-08-31 01:55:00|13450.8|13447.8|13454.1|13451.1|13458.1|13453.3|13450.8|13446.3|212
1630375200000|2021-08-31 02:00:00|13454.2|13451.2|13458.2|13452.2|13458.3|13453.5|13454|13449.7|147
1630375500000|2021-08-31 02:05:00|13458.3|13452.3|13452|13449|13458.8|13454.2|13452|13447.5|156
1630375800000|2021-08-31 02:10:00|13453.6|13447.6|13449.6|13443.6|13453.7|13448.9|13448|13443.5|236
1630376100000|2021-08-31 02:15:00|13449.7|13443.7|13452.9|13449.9|13454.8|13450.4|13448.5|13443.6|235
1630376400000|2021-08-31 02:20:00|13453.1|13450.1|13454.6|13451.6|13457.5|13453.2|13452.3|13448|142
1630376700000|2021-08-31 02:25:00|13454.5|13451.5|13451.1|13448.1|13456|13451.6|13451|13447.5|154
1630377000000|2021-08-31 02:30:00|13451|13448|13450.8|13447.8|13453.5|13449.1|13450.5|13446.2|183
1630377300000|2021-08-31 02:35:00|13451|13448|13452.7|13449.7|13455.1|13450.6|13450.6|13446.7|139
1630377600000|2021-08-31 02:40:00|13452.6|13449.6|13454.3|13451.3|13456.4|13452|13452.5|13448.1|116
1630377900000|2021-08-31 02:45:00|13454.4|13451.4|13456.4|13450.4|13456.4|13451.9|13454|13449.5|97
1630378200000|2021-08-31 02:50:00|13455|13452|13455.9|13452.9|13457.6|13453.1|13454.8|13450.4|91
1630378500000|2021-08-31 02:55:00|13457.3|13451.3|13453|13450|13458|13453.7|13452.9|13448.3|176
1630378800000|2021-08-31 03:00:00|13452.9|13449.9|13452.8|13449.8|13455.3|13450.8|13452.7|13448.2|110
1630379100000|2021-08-31 03:05:00|13452.7|13449.7|13452.5|13449.5|13454.4|13450.5|13452.5|13448.1|97
1630379400000|2021-08-31 03:10:00|13452.6|13449.6|13452.8|13449.8|13454.4|13449.9|13452.3|13447.9|81
1630379700000|2021-08-31 03:15:00|13454.3|13448.3|13451|13448|13454.3|13449.9|13450.9|13446.4|110
1630380000000|2021-08-31 03:20:00|13450.9|13447.9|13450.8|13444.8|13452.4|13448.3|13449|13444.5|158
1630380300000|2021-08-31 03:25:00|13449.4|13446.4|13449|13446|13451.3|13446.9|13449|13444.4|103
1630380600000|2021-08-31 03:30:00|13449.1|13446.1|13449.4|13446.4|13451.7|13447.4|13449|13444.5|113
1630380900000|2021-08-31 03:35:00|13449.3|13446.3|13447.1|13444.1|13450.3|13446.4|13446|13441.6|141
1630381200000|2021-08-31 03:40:00|13447.2|13444.2|13446.5|13443.5|13449|13444.4|13446.2|13441.7|110
1630381500000|2021-08-31 03:45:00|13446.4|13443.4|13445|13442|13447.6|13443.4|13445|13440.7|112
1630381800000|2021-08-31 03:50:00|13445.1|13442.1|13446.9|13443.9|13451.5|13447.2|13444.1|13439.9|233
1630382100000|2021-08-31 03:55:00|13446.7|13443.7|13446.1|13443.1|13448.4|13443.9|13445.9|13441.4|127
1630382400000|2021-08-31 04:00:00|13446|13443|13448.2|13445.2|13450.1|13445.6|13446|13441.9|119
1630382700000|2021-08-31 04:05:00|13448.3|13445.3|13448.4|13442.4|13449.7|13445.3|13446.9|13442.4|92
1630383000000|2021-08-31 04:10:00|13448.3|13442.3|13446.7|13443.7|13448.6|13444.3|13446.5|13442.1|94
1630383300000|2021-08-31 04:15:00|13446.8|13443.8|13448.5|13442.5|13449|13444.5|13446.7|13442.5|105
1630383600000|2021-08-31 04:20:00|13448.6|13442.6|13447.7|13441.7|13449|13444.6|13445.7|13441.2|113
1630383900000|2021-08-31 04:25:00|13447.8|13441.8|13445.3|13442.3|13447.8|13443.3|13444.4|13439.7|100
1630384200000|2021-08-31 04:30:00|13445.4|13442.4|13447.7|13441.7|13449.1|13444.5|13445.4|13441.1|152
1630384500000|2021-08-31 04:35:00|13447.8|13441.8|13445.4|13442.4|13448|13443.6|13445.3|13440.8|127
1630384800000|2021-08-31 04:40:00|13446.8|13440.8|13445.1|13442.1|13447.1|13442.6|13444.9|13440.4|119
1630385100000|2021-08-31 04:45:00|13445|13442|13445.5|13442.5|13447.3|13442.7|13444.9|13440.4|68
1630385400000|2021-08-31 04:50:00|13445.6|13442.6|13445|13442|13447|13442.6|13444.9|13440.3|77
1630385700000|2021-08-31 04:55:00|13445.1|13442.1|13447.6|13441.6|13447.6|13443.3|13444.9|13440.2|150
1630386000000|2021-08-31 05:00:00|13447.5|13441.5|13447.7|13441.7|13448.5|13443.8|13446.2|13441.4|118
1630386300000|2021-08-31 05:05:00|13447.8|13441.8|13447.6|13441.6|13448|13443.5|13446.2|13441.6|77
1630386600000|2021-08-31 05:10:00|13447.7|13441.7|13446.9|13440.9|13447.7|13442.9|13444.6|13440.1|110
1630386900000|2021-08-31 05:15:00|13446.8|13440.8|13444.3|13438.3|13446.8|13442.2|13442.6|13438|171
1630387200000|2021-08-31 05:20:00|13442.8|13439.8|13440.1|13437.1|13443.8|13439.8|13439.9|13435.5|199
1630387500000|2021-08-31 05:25:00|13440.2|13437.2|13439.1|13436.1|13442.1|13437.4|13438.7|13435|162
1630387800000|2021-08-31 05:30:00|13439.2|13436.2|13438.3|13432.3|13441|13436.6|13437.6|13432.3|138
1630388100000|2021-08-31 05:35:00|13438.5|13432.5|13436.7|13430.7|13438.5|13434|13433.9|13428.8|269
1630388400000|2021-08-31 05:40:00|13436.8|13430.8|13437.4|13431.4|13437.6|13432|13434.7|13429.3|165
1630388700000|2021-08-31 05:45:00|13437.5|13431.5|13434.5|13428.5|13437.5|13431.5|13433|13428.2|195
1630389000000|2021-08-31 05:50:00|13434.6|13428.6|13435.1|13429.1|13435.4|13431|13431.8|13427.3|186
1630389300000|2021-08-31 05:55:00|13435|13429|13434.5|13428.5|13436|13431.5|13432.8|13428.4|217
1630389600000|2021-08-31 06:00:00|13433.2|13430.2|13433.8|13430.8|13436.1|13431.7|13432.6|13427.9|295
1630389900000|2021-08-31 06:05:00|13433.9|13430.9|13432.9|13429.9|13435.3|13431|13432.2|13427.8|281
1630390200000|2021-08-31 06:10:00|13433|13430|13431.9|13428.9|13434.4|13430|13430.1|13425.8|237
1630390500000|2021-08-31 06:15:00|13433.4|13427.4|13434.3|13428.3|13434.9|13430.3|13431.5|13427.1|252
1630390800000|2021-08-31 06:20:00|13434.2|13428.2|13433.9|13430.9|13435.4|13431|13431.2|13426.7|234
1630391100000|2021-08-31 06:25:00|13433.8|13430.8|13434.3|13431.3|13435.2|13432.2|13433.7|13430.7|159
1630391400000|2021-08-31 06:30:00|13434.4|13431.4|13432.7|13429.7|13434.5|13431.4|13432.3|13428|143
1630391700000|2021-08-31 06:35:00|13432.6|13429.6|13433|13430|13434.7|13430.2|13432.2|13427.7|148
1630392000000|2021-08-31 06:40:00|13433.1|13430.1|13437|13434|13438.1|13434.3|13432.8|13429.7|185
1630392300000|2021-08-31 06:45:00|13437.1|13434.1|13435.9|13432.9|13439.4|13434.9|13434.9|13430.8|227
1630392600000|2021-08-31 06:50:00|13435.8|13432.8|13436.8|13433.8|13438.6|13434.4|13435|13430.9|195
1630392900000|2021-08-31 06:55:00|13436.9|13433.9|13437|13434|13439.6|13435.1|13436.6|13432.2|275
1630393200000|2021-08-31 07:00:00|13436.9|13433.9|13433.8|13427.8|13438.3|13433.9|13432.1|13427.6|305
1630393500000|2021-08-31 07:05:00|13433.7|13427.7|13432|13426|13434.3|13428.9|13431|13425.9|279
1630393800000|2021-08-31 07:10:00|13431.9|13425.9|13430.6|13424.6|13433.3|13428.7|13429.1|13424.6|253
1630394100000|2021-08-31 07:15:00|13430.7|13424.7|13432|13429|13433.7|13429.1|13428.9|13424.4|184
1630394400000|2021-08-31 07:20:00|13431.9|13428.9|13434.9|13431.9|13436|13432|13431.9|13428.1|241
1630394700000|2021-08-31 07:25:00|13435.1|13432.1|13434.9|13431.9|13437.1|13432.5|13433.8|13429.3|248
1630395000000|2021-08-31 07:30:00|13435|13432|13435|13432|13436.1|13432.2|13433.8|13429.4|232
1630395300000|2021-08-31 07:35:00|13435.1|13432.1|13433.2|13430.2|13436.5|13432.1|13433.2|13428.7|175
1630395600000|2021-08-31 07:40:00|13433.3|13430.3|13433.7|13427.7|13434.6|13430.5|13430.5|13426|201
1630395900000|2021-08-31 07:45:00|13433.5|13427.5|13434.6|13428.6|13434.7|13430.2|13430.6|13426.3|141
1630396200000|2021-08-31 07:50:00|13434.7|13428.7|13437.3|13431.3|13437.4|13433|13432.8|13428.3|175
1630396500000|2021-08-31 07:55:00|13435.6|13432.6|13435.8|13432.8|13438.5|13434|13435.3|13430.7|199
1630396800000|2021-08-31 08:00:00|13435.7|13432.7|13434.4|13431.4|13438.5|13434|13434.3|13429.7|235
1630397100000|2021-08-31 08:05:00|13434.7|13431.7|13432.7|13429.7|13436.6|13431.9|13432.2|13428.1|240
1630397400000|2021-08-31 08:10:00|13432.8|13429.8|13436.5|13430.5|13436.5|13432|13432.7|13428.4|181
1630397700000|2021-08-31 08:15:00|13436.4|13430.4|13437|13434|13439|13434.4|13434.6|13430.2|219
1630398000000|2021-08-31 08:20:00|13437.1|13434.1|13438.8|13435.8|13440.6|13436|13436.7|13432.5|149
1630398300000|2021-08-31 08:25:00|13438.7|13435.7|13439|13436|13440.6|13436.2|13436.3|13431.8|210
1630398600000|2021-08-31 08:30:00|13439.3|13436.3|13439.7|13433.7|13441.3|13436.7|13437.9|13433.4|154
1630398900000|2021-08-31 08:35:00|13439.6|13433.6|13436.9|13433.9|13440.6|13436.1|13436.8|13432.3|187
1630399200000|2021-08-31 08:40:00|13437|13434|13438.2|13435.2|13441.1|13436.7|13437|13432.6|235
1630399500000|2021-08-31 08:45:00|13438.1|13435.1|13440.1|13437.1|13441.1|13437.2|13437.8|13433.3|158
1630399800000|2021-08-31 08:50:00|13440.2|13437.2|13443|13440|13444.1|13440|13439.7|13435.3|214
1630400100000|2021-08-31 08:55:00|13442.9|13439.9|13444.5|13438.5|13445.1|13440.9|13442.3|13437.7|159
1630400400000|2021-08-31 09:00:00|13444.6|13438.6|13441.6|13435.6|13444.7|13438.7|13439.9|13435.3|250
1630400700000|2021-08-31 09:05:00|13441.5|13435.5|13438.6|13435.6|13442.2|13437.2|13438.5|13433.9|192
1630401000000|2021-08-31 09:10:00|13438.5|13435.5|13437.7|13434.7|13440.3|13435.9|13437.6|13433|270
1630401300000|2021-08-31 09:15:00|13437.8|13434.8|13439.6|13433.6|13439.6|13435.1|13437|13432.3|165
1630401600000|2021-08-31 09:20:00|13439.5|13433.5|13437.9|13434.9|13439.9|13435.4|13437.5|13432.9|197
1630401900000|2021-08-31 09:25:00|13438|13435|13440.6|13434.6|13441.2|13436.5|13437.8|13433.3|187
1630402200000|2021-08-31 09:30:00|13440.5|13434.5|13440.4|13437.4|13442.2|13437.7|13438.9|13434.4|183
1630402500000|2021-08-31 09:35:00|13440.5|13437.5|13441.7|13435.7|13443.5|13439.1|13440.1|13435.5|239
1630402800000|2021-08-31 09:40:00|13441.6|13435.6|13440.5|13437.5|13442.4|13437.9|13440.2|13435.6|175
1630403100000|2021-08-31 09:45:00|13440.6|13437.6|13442.1|13436.1|13442.2|13437.7|13440|13435.5|168
1630403400000|2021-08-31 09:50:00|13442|13436|13441|13435|13442|13437.6|13439.4|13434.7|140
1630403700000|2021-08-31 09:55:00|13441.1|13435.1|13441.2|13435.2|13441.5|13437.1|13438.8|13434.4|169
1630404000000|2021-08-31 10:00:00|13439.8|13436.8|13438.5|13435.5|13441.3|13437|13438.4|13434.6|152
1630404300000|2021-08-31 10:05:00|13438.6|13435.6|13437.4|13434.4|13440.1|13435.7|13437|13432.5|189
1630404600000|2021-08-31 10:10:00|13437.5|13434.5|13436.2|13433.2|13437.8|13434.8|13435.9|13432.9|135
1630404900000|2021-08-31 10:15:00|13436.1|13433.1|13438.4|13432.4|13439.5|13435.1|13434.5|13430.4|213
1630405200000|2021-08-31 10:20:00|13438.3|13432.3|13437.5|13431.5|13438.4|13433.9|13435.8|13431.4|142
1630405500000|2021-08-31 10:25:00|13437.6|13431.6|13436.4|13433.4|13438.5|13433.9|13436|13431.4|114
1630405800000|2021-08-31 10:30:00|13436.3|13433.3|13437.1|13434.1|13438.6|13434.2|13436.2|13431.7|112
1630406100000|2021-08-31 10:35:00|13437|13434|13436.2|13433.2|13439.8|13435.2|13436.2|13431.7|202
1630406400000|2021-08-31 10:40:00|13436.3|13433.3|13438.7|13435.7|13440|13435.7|13436.1|13432.2|190
1630406700000|2021-08-31 10:45:00|13438.5|13435.5|13438.1|13435.1|13441.4|13436.9|13437.9|13433.5|211
1630407000000|2021-08-31 10:50:00|13438|13435|13438.6|13435.6|13442.2|13438|13437.6|13433.1|317
1630407300000|2021-08-31 10:55:00|13438.7|13435.7|13440.4|13434.4|13441.4|13437|13438.6|13434.4|284
1630407600000|2021-08-31 11:00:00|13440.3|13434.3|13441.1|13435.1|13441.4|13436.8|13438.9|13434.3|209
1630407900000|2021-08-31 11:05:00|13439.5|13436.5|13437.1|13434.1|13440.7|13436.5|13437|13432.6|224
1630408200000|2021-08-31 11:10:00|13437.2|13434.2|13437.9|13434.9|13439.7|13435.3|13437|13432.5|223
1630408500000|2021-08-31 11:15:00|13437.8|13434.8|13435.9|13432.9|13439|13434.9|13435.7|13432.2|211
1630408800000|2021-08-31 11:20:00|13436|13433|13435.9|13432.9|13438.2|13433.8|13433.2|13428.7|186
1630409100000|2021-08-31 11:25:00|13436|13433|13437.4|13431.4|13437.7|13433.1|13435.6|13431.1|174
1630409400000|2021-08-31 11:30:00|13437.3|13431.3|13436.9|13430.9|13437.4|13433.1|13434.8|13430.2|216
1630409700000|2021-08-31 11:35:00|13436.8|13430.8|13438.6|13432.6|13438.6|13434.1|13436.5|13430.5|192
1630410000000|2021-08-31 11:40:00|13438.5|13432.5|13437.4|13431.4|13439.2|13434.3|13435.8|13430.1|215
1630410300000|2021-08-31 11:45:00|13435.9|13432.9|13434.6|13431.6|13439.2|13434.8|13433.8|13429.3|223
1630410600000|2021-08-31 11:50:00|13434.7|13431.7|13434.8|13428.8|13436.1|13431.7|13433.3|13428.2|150
1630410900000|2021-08-31 11:55:00|13434.7|13428.7|13436.7|13430.7|13436.9|13430.9|13431.9|13427.6|175
1630411200000|2021-08-31 12:00:00|13436.5|13430.5|13437.7|13431.7|13438.6|13433.8|13434.5|13429.8|227
1630411500000|2021-08-31 12:05:00|13437.8|13431.8|13436.1|13430.1|13437.9|13432.1|13434.2|13429.6|190
1630411800000|2021-08-31 12:10:00|13436.2|13430.2|13436.6|13430.6|13437.2|13432.7|13433.8|13429.1|232
1630412100000|2021-08-31 12:15:00|13436.5|13430.5|13435.5|13429.5|13436.7|13432.3|13433.8|13429.3|236
1630412400000|2021-08-31 12:20:00|13435.4|13429.4|13434.5|13431.5|13436.6|13432.2|13433.8|13429|295
1630412700000|2021-08-31 12:25:00|13434.4|13431.4|13436.2|13430.2|13436.2|13431.7|13434.1|13429.8|158
1630413000000|2021-08-31 12:30:00|13436.1|13430.1|13434.9|13431.9|13437|13432.4|13434|13429.5|141
1630413300000|2021-08-31 12:35:00|13436.4|13430.4|13435|13432|13437.4|13433|13433.6|13429|256
1630413600000|2021-08-31 12:40:00|13434.9|13431.9|13437.1|13431.1|13438.2|13433.5|13434.9|13429.7|222
1630413900000|2021-08-31 12:45:00|13437|13431|13437.7|13431.7|13439.2|13433.2|13434.7|13430|228
1630414200000|2021-08-31 12:50:00|13437.8|13431.8|13438.6|13432.6|13439.4|13434.3|13435.4|13430.9|228
1630414500000|2021-08-31 12:55:00|13438.7|13432.7|13436.8|13430.8|13438.7|13434|13435.2|13430.4|178
1630414800000|2021-08-31 13:00:00|13436.7|13430.7|13441.5|13435.5|13441.5|13437|13434.2|13429.6|316
1630415100000|2021-08-31 13:05:00|13441.7|13435.7|13443.9|13437.9|13446.3|13441.4|13440.4|13435.7|311
1630415400000|2021-08-31 13:10:00|13443.8|13437.8|13440.8|13437.8|13444|13439.1|13440|13435.5|127
1630415700000|2021-08-31 13:15:00|13440.7|13437.7|13443.3|13437.3|13444.6|13439.9|13440.7|13436.9|305
1630416000000|2021-08-31 13:20:00|13443.1|13437.1|13439.6|13433.6|13443.1|13438.5|13439|13433.6|237
1630416300000|2021-08-31 13:25:00|13439.5|13433.5|13439.4|13433.4|13441.4|13436.9|13437.4|13432.3|284
1630416600000|2021-08-31 13:30:00|13439.3|13433.3|13439|13433|13442.1|13437.5|13437.2|13432.7|384
1630416900000|2021-08-31 13:35:00|13438.8|13432.8|13438.5|13432.5|13439.3|13434.5|13435.7|13430.6|192
1630417200000|2021-08-31 13:40:00|13438.6|13432.6|13438.7|13432.7|13439.2|13433.2|13436.7|13430.7|239
1630417500000|2021-08-31 13:45:00|13438.5|13432.5|13439.3|13433.3|13439.9|13434.6|13436.3|13431.4|287
1630417800000|2021-08-31 13:50:00|13439.4|13433.4|13441.4|13435.4|13441.6|13437.2|13436.9|13432.3|310
1630418100000|2021-08-31 13:55:00|13441.5|13435.5|13439.3|13433.3|13442.5|13438|13438.8|13433.2|210
1630418400000|2021-08-31 14:00:00|13439.4|13433.4|13437.6|13431.6|13439.4|13433.9|13435.2|13431|228
1630418700000|2021-08-31 14:05:00|13437.5|13431.5|13434.3|13428.3|13438.6|13434.2|13433.8|13428.3|346
1630419000000|2021-08-31 14:10:00|13434.4|13428.4|13433.8|13427.8|13436.3|13432|13432.2|13427.6|365
1630419300000|2021-08-31 14:15:00|13434.3|13428.3|13430|13427|13435.6|13431.1|13429.9|13425.4|371
1630419600000|2021-08-31 14:20:00|13430.1|13427.1|13431.2|13425.2|13432.6|13428.2|13429.1|13424.3|318
1630419900000|2021-08-31 14:25:00|13429.8|13426.8|13427.8|13424.8|13431.8|13427.3|13427.8|13423.4|264
1630420200000|2021-08-31 14:30:00|13429.2|13423.2|13427.2|13421.2|13429.5|13424.5|13424.2|13419.5|301
1630420500000|2021-08-31 14:35:00|13427.1|13421.1|13423|13417|13427.5|13422.4|13421|13416.4|320
1630420800000|2021-08-31 14:40:00|13421.3|13418.3|13422.5|13419.5|13425.1|13420.4|13419.2|13414.7|322
1630421100000|2021-08-31 14:45:00|13422.6|13419.6|13427.9|13421.9|13428.1|13422.7|13420.6|13416.2|354
1630421400000|2021-08-31 14:50:00|13428|13422|13436.9|13430.9|13439|13433|13428|13422|376
1630421700000|2021-08-31 14:55:00|13436.7|13430.7|13455.6|13449.6|13457.8|13451.8|13436.5|13430.5|649
1630422000000|2021-08-31 15:00:00|13455.7|13449.7|13453.3|13447.3|13455.8|13449.8|13447.4|13441.4|325
1630422300000|2021-08-31 15:05:00|13453.4|13447.4|13453.9|13447.9|13454.5|13449.6|13452.4|13446.4|237
1630422600000|2021-08-31 15:10:00|13454|13448|13456.8|13450.8|13457|13451|13452.8|13446.8|283
1630422900000|2021-08-31 15:15:00|13456.9|13450.9|13456.9|13450.9|13457.9|13452.2|13454.2|13448.6|204
1630423200000|2021-08-31 15:20:00|13457|13451|13455.1|13449.1|13458.4|13453.6|13455.1|13449.1|199
1630423500000|2021-08-31 15:25:00|13455.2|13449.2|13454.2|13448.2|13455.2|13449.3|13452|13446.4|202
1630423800000|2021-08-31 15:30:00|13454.3|13448.3|13454|13448|13455.6|13451|13452.6|13447.7|383
1630424100000|2021-08-31 15:35:00|13453.9|13447.9|13456.1|13450.1|13456.2|13451.4|13453.2|13447.2|317
1630424400000|2021-08-31 15:40:00|13456.2|13450.2|13455|13449|13457.1|13452.7|13453.4|13448.9|253
1630424700000|2021-08-31 15:45:00|13454.9|13448.9|13455.4|13449.4|13455.8|13450.5|13451.8|13447.3|256
1630425000000|2021-08-31 15:50:00|13455.2|13449.2|13457.4|13451.4|13458.3|13453.6|13454.5|13449.2|196
1630425300000|2021-08-31 15:55:00|13457.8|13451.8|13458|13455|13460.4|13455.8|13456.3|13451.7|177
1630425600000|2021-08-31 16:00:00|13458.1|13455.1|13455.1|13449.1|13460.6|13456.2|13453.3|13448.7|206
1630425900000|2021-08-31 16:05:00|13455|13449|13452|13446|13456|13451.5|13451.4|13445.9|338
1630426200000|2021-08-31 16:10:00|13451.9|13445.9|13451.4|13445.4|13453.8|13448.5|13449.6|13445|211
1630426500000|2021-08-31 16:15:00|13451.3|13445.3|13452.8|13446.8|13453|13448.5|13450.1|13445.2|148
1630426800000|2021-08-31 16:20:00|13452.9|13446.9|13450.4|13444.4|13453.2|13448.8|13449.4|13444.4|140
1630427100000|2021-08-31 16:25:00|13450.5|13444.5|13450.2|13444.2|13451.3|13446.5|13448.9|13444.1|180
1630427400000|2021-08-31 16:30:00|13450.3|13444.3|13450.2|13444.2|13451.4|13446.8|13448.7|13444.1|142
1630427700000|2021-08-31 16:35:00|13450.3|13444.3|13451.2|13445.2|13451.4|13446.9|13449|13444.2|151
1630428000000|2021-08-31 16:40:00|13449.8|13446.8|13450.1|13444.1|13451.4|13446.8|13448.6|13444.1|136
1630428300000|2021-08-31 16:45:00|13450.2|13444.2|13450.2|13444.2|13451|13446.2|13448.6|13444|136
1630428600000|2021-08-31 16:50:00|13450.1|13444.1|13448.2|13442.2|13450.4|13445.9|13446.6|13441.5|167
1630428900000|2021-08-31 16:55:00|13448.1|13442.1|13448.6|13442.6|13449.9|13444.5|13447.5|13442|182
1630429200000|2021-08-31 17:00:00|13448.7|13442.7|13447.6|13441.6|13449.2|13443.7|13446.7|13441.4|137
1630429500000|2021-08-31 17:05:00|13447.7|13441.7|13446|13440|13447.8|13443.3|13445.1|13439.8|144
1630429800000|2021-08-31 17:10:00|13446.1|13440.1|13447.1|13441.1|13447.3|13441.8|13444.3|13439.6|174
1630430100000|2021-08-31 17:15:00|13447.3|13441.3|13449.3|13443.3|13449.4|13443.4|13447.3|13441.3|192
1630430400000|2021-08-31 17:20:00|13449.2|13443.2|13450.8|13444.8|13451.2|13446.1|13448|13443.2|151
1630430700000|2021-08-31 17:25:00|13450.7|13444.7|13449.5|13443.5|13451.4|13446.1|13447.4|13442.9|173
1630431000000|2021-08-31 17:30:00|13449.4|13443.4|13449.6|13443.6|13449.7|13445.2|13447.8|13443.2|96
1630431300000|2021-08-31 17:35:00|13449.7|13443.7|13449.6|13443.6|13449.8|13445.3|13448|13443.4|101
1630431600000|2021-08-31 17:40:00|13449.7|13443.7|13448.1|13445.1|13449.9|13445.3|13447.8|13443.4|97
1630431900000|2021-08-31 17:45:00|13448|13445|13447.6|13444.6|13449.8|13445.3|13447.4|13442.8|91
1630432200000|2021-08-31 17:50:00|13449|13443|13449|13443|13449.2|13444.9|13447.3|13442.6|115
1630432500000|2021-08-31 17:55:00|13449.1|13443.1|13445.6|13442.6|13449.6|13445|13445.2|13440.7|160
1630432800000|2021-08-31 18:00:00|13445.7|13442.7|13444.5|13441.5|13447.3|13442.8|13443.2|13438.7|146
1630433100000|2021-08-31 18:05:00|13444.4|13441.4|13445.5|13439.5|13446.1|13441.6|13443.8|13439.5|106
1630433400000|2021-08-31 18:10:00|13445.6|13439.6|13445.1|13439.1|13446.2|13441.7|13443.7|13439|168
1630433700000|2021-08-31 18:15:00|13445.2|13439.2|13444.4|13438.4|13445.2|13440.6|13442.9|13438.3|120
1630434000000|2021-08-31 18:20:00|13444.5|13438.5|13442.2|13436.2|13444.5|13440|13441.5|13436.1|116
1630434300000|2021-08-31 18:25:00|13442.1|13436.1|13443.6|13437.6|13444.5|13438.5|13440.3|13435.7|179
1630434600000|2021-08-31 18:30:00|13443.7|13437.7|13443.3|13437.3|13444.2|13439|13441.8|13436.7|129
1630434900000|2021-08-31 18:35:00|13443.8|13437.8|13443.1|13440.1|13444.5|13440.1|13442.7|13437.6|120
1630435200000|2021-08-31 18:40:00|13443|13440|13443|13440|13444.7|13440.3|13442.9|13438.3|70
1630435500000|2021-08-31 18:45:00|13444.5|13438.5|13443.2|13440.2|13444.8|13440.3|13443|13438.5|57
1630435800000|2021-08-31 18:50:00|13443.1|13440.1|13443.2|13440.2|13444.6|13440.2|13442.8|13438.2|95
1630436100000|2021-08-31 18:55:00|13443.1|13440.1|13441.7|13435.7|13444.4|13440.2|13440.9|13435.6|136
1630436400000|2021-08-31 19:00:00|13441.8|13435.8|13443.3|13437.3|13443.8|13437.8|13441.8|13435.8|141
1630436700000|2021-08-31 19:05:00|13443.4|13437.4|13443.7|13437.7|13444.6|13439.2|13442.2|13436.9|123
1630437000000|2021-08-31 19:10:00|13443.6|13437.6|13445.3|13439.3|13445.4|13440.8|13442.2|13437.5|150
1630437300000|2021-08-31 19:15:00|13445.2|13439.2|13445.3|13439.3|13445.5|13441|13444|13438.9|121
1630437600000|2021-08-31 19:20:00|13445.2|13439.2|13443.8|13437.8|13445.3|13439.3|13443.7|13437.7|110
1630437900000|2021-08-31 19:25:00|13443.9|13437.9|13445.2|13439.2|13445.2|13439.2|13443.6|13437.6|124
1630438200000|2021-08-31 19:30:00|13445.1|13439.1|13445.2|13439.2|13446.4|13440.4|13444.2|13438.2|181
1630438500000|2021-08-31 19:35:00|13445.1|13439.1|13445.6|13439.6|13446|13440|13445.1|13439.1|101
1630438800000|2021-08-31 19:40:00|13445.7|13439.7|13445.4|13439.4|13445.7|13439.7|13445|13439|116
1630439100000|2021-08-31 19:45:00|13445.3|13439.3|13444.9|13438.9|13445.4|13439.4|13444.6|13438.6|148
1630439400000|2021-08-31 19:50:00|13445|13439|13445.4|13439.4|13445.7|13439.7|13444.8|13438.8|175
1630439700000|2021-08-31 19:55:00|13445.5|13439.5|13448.2|13442.2|13448.6|13443.7|13444.1|13439.2|207
1630440000000|2021-08-31 20:00:00|13448.1|13442.1|13447.9|13441.9|13448.3|13442.3|13447.6|13441.6|133
1630440300000|2021-08-31 20:05:00|13448|13442|13445.6|13439.6|13448.1|13442.1|13445.5|13439.5|121
1630440600000|2021-08-31 20:10:00|13445.7|13439.7|13446.2|13440.2|13446.3|13440.3|13445.5|13439.5|108
1630440900000|2021-08-31 20:15:00|13446.4|13440.4|13447.4|13441.4|13447.6|13441.6|13446.3|13440.3|109
1630441200000|2021-08-31 20:20:00|13447.3|13441.3|13447.4|13441.4|13447.8|13441.8|13447.1|13441.1|106
1630441500000|2021-08-31 20:25:00|13447.3|13441.3|13447|13441|13447.8|13441.8|13447|13441|92
1630441800000|2021-08-31 20:30:00|13447.4|13441.4|13447.7|13441.7|13448|13442|13447.1|13441.1|72
1630442100000|2021-08-31 20:35:00|13447.8|13441.8|13449.2|13443.2|13449.5|13443.5|13447.6|13441.6|109
1630442400000|2021-08-31 20:40:00|13449.3|13443.3|13449.1|13443.1|13449.9|13443.9|13449|13443|77
1630442700000|2021-08-31 20:45:00|13449.2|13443.2|13449.1|13443.1|13449.6|13443.6|13448.7|13442.7|83
1630443000000|2021-08-31 20:50:00|13449.3|13443.3|13448.5|13442.5|13449.8|13443.8|13448.2|13442.2|92
1630443300000|2021-08-31 20:55:00|13449.5|13443.5|13453.1|13443.7|13453.3|13445.1|13448.7|13439.6|433
1630443600000|2021-08-31 21:00:00|13452.3|13443.8|13454.7|13439.7|13456.8|13444.3|13451.1|13439.4|36
1630443900000|2021-08-31 21:05:00|13455.5|13440.5|13453.8|13445.8|13457.3|13445.8|13452|13437.1|142
1630444200000|2021-08-31 21:10:00|13452.3|13444.8|13454.8|13444|13457.4|13445.8|13452.3|13440|78
1630444500000|2021-08-31 21:15:00|13455.8|13443.8|13454.5|13444.2|13456.9|13445.2|13452.2|13441.7|104
1630444800000|2021-08-31 21:20:00|13454.2|13444.3|13454.5|13444.3|13457|13445.2|13452.8|13442.7|111
1630445100000|2021-08-31 21:25:00|13455.2|13444.5|13449.3|13441.5|13456.1|13444.9|13448.4|13438.5|154
1630445400000|2021-08-31 21:30:00|13450|13441|13450.8|13441.3|13452.2|13442|13448.9|13439.4|144
1630445700000|2021-08-31 21:35:00|13450.9|13441.1|13450.7|13441.8|13451.8|13443.2|13448.8|13440.8|558
1630446000000|2021-08-31 21:40:00|13450.9|13442.1|13450.7|13442.1|13451.6|13442.7|13448.8|13440.8|527
1630446300000|2021-08-31 21:45:00|13450.6|13442|13450.2|13442|13451.8|13444|13449.5|13441.1|92
1630446600000|2021-08-31 21:50:00|13450.9|13441.3|13451|13441.8|13452.9|13443.7|13448.9|13438.3|134
1630446900000|2021-08-31 21:55:00|13451.1|13441.9|13450.4|13441.8|13453.1|13442.8|13449.4|13441.2|97
1630447200000|2021-08-31 22:00:00|13450.3|13443|13449.9|13443.5|13452|13444.8|13449.2|13442.1|143
1630447500000|2021-08-31 22:05:00|13450.3|13443.2|13449.8|13443.8|13450.6|13444|13448.7|13442.3|144
1630447800000|2021-08-31 22:10:00|13449.3|13443.3|13449.1|13443.1|13450.3|13443.8|13448.5|13442.1|139
1630448100000|2021-08-31 22:15:00|13448.9|13442.9|13449.2|13443.2|13449.6|13443.6|13448.5|13442.5|112
1630448400000|2021-08-31 22:20:00|13449.3|13443.3|13448.7|13442.7|13450|13444|13448.3|13442.3|94
1630448700000|2021-08-31 22:25:00|13448.9|13442.9|13449.6|13443.6|13449.8|13443.8|13448.3|13442.3|83
1630449000000|2021-08-31 22:30:00|13449.1|13443.1|13450.1|13444.1|13450.8|13444.8|13448.8|13442.8|140
1630449300000|2021-08-31 22:35:00|13450.2|13444.2|13449.4|13443.4|13450.3|13444.3|13448.9|13442.9|54
1630449600000|2021-08-31 22:40:00|13449.6|13443.6|13450|13444|13450.8|13444.8|13449.1|13443.1|94
1630449900000|2021-08-31 22:45:00|13449.9|13443.9|13449.7|13443.7|13450.2|13444.2|13448.9|13442.9|60
1630450200000|2021-08-31 22:50:00|13449.3|13443.3|13449.8|13443.8|13450.1|13444.1|13448.9|13442.9|80
1630450500000|2021-08-31 22:55:00|13449.7|13443.7|13449.7|13443.7|13450.2|13444.2|13449|13443|63
1630450800000|2021-08-31 23:00:00|13449.6|13443.6|13449.9|13443.9|13450.4|13444.4|13449.4|13443.4|93
1630451100000|2021-08-31 23:05:00|13449.8|13443.8|13449.7|13443.7|13450.1|13444.1|13449.6|13443.6|61
1630451400000|2021-08-31 23:10:00|13449.5|13443.5|13449.2|13443.2|13449.7|13443.7|13448.9|13442.9|52
1630451700000|2021-08-31 23:15:00|13449.1|13443.1|13449.2|13443.2|13449.2|13443.2|13449|13443|42
1630452000000|2021-08-31 23:20:00|13449.1|13443.1|13449.4|13443.4|13449.4|13443.4|13449.1|13443.1|51
1630452300000|2021-08-31 23:25:00|13449.3|13443.3|13447.9|13441.9|13450|13444|13447.6|13441.6|88
1630452600000|2021-08-31 23:30:00|13447.8|13441.8|13447.2|13441.2|13447.8|13441.8|13446.7|13440.7|83
1630452900000|2021-08-31 23:35:00|13447.1|13441.1|13445.3|13439.3|13447.7|13441.7|13445.1|13439.1|113
1630453200000|2021-08-31 23:40:00|13445.4|13439.4|13445.1|13442.1|13446.8|13442.1|13443.8|13439.3|70
1630453500000|2021-08-31 23:45:00|13446.6|13440.6|13445.6|13439.6|13447|13442.3|13444.8|13439.5|102
1630453800000|2021-08-31 23:50:00|13445.7|13439.7|13444.1|13438.1|13445.7|13441.2|13442.4|13437.9|74
1630454100000|2021-08-31 23:55:00|13443.9|13437.9|13444.3|13441.3|13446.2|13441.4|13443.7|13437.9|78
1630454400000|2021-09-01 00:00:00|13444.4|13441.4|13447|13441|13447.4|13442.9|13443.3|13438.9|176
1630454700000|2021-09-01 00:05:00|13446.9|13440.9|13441.1|13438.1|13447.1|13442.5|13440.1|13435.8|184
1630455000000|2021-09-01 00:10:00|13441|13438|13444.3|13441.3|13445.9|13441.4|13440.9|13436.8|177
1630455300000|2021-09-01 00:15:00|13444.2|13441.2|13444.3|13441.3|13446.4|13442.2|13443.5|13439.3|178
1630455600000|2021-09-01 00:20:00|13444.4|13441.4|13449.5|13443.5|13449.7|13445.2|13444.3|13439.9|158
1630455900000|2021-09-01 00:25:00|13449.6|13443.6|13448.4|13442.4|13449.8|13445.2|13446.8|13442.3|116
1630456200000|2021-09-01 00:30:00|13448.5|13442.5|13448.7|13442.7|13449.1|13444.7|13446.5|13442|127
1630456500000|2021-09-01 00:35:00|13448.8|13442.8|13450.3|13444.3|13451.3|13446.8|13447.2|13442.6|159
1630456800000|2021-09-01 00:40:00|13450.4|13444.4|13450|13447|13452|13447|13447.8|13443.5|125
1630457100000|2021-09-01 00:45:00|13449.9|13446.9|13454|13451|13457.1|13452|13449.9|13445.4|252
1630457400000|2021-09-01 00:50:00|13453.7|13450.7|13457.4|13454.4|13459.6|13455.1|13452.6|13448.1|275
1630457700000|2021-09-01 00:55:00|13458.9|13452.9|13455|13452|13458.9|13454.5|13454.8|13450.4|152
1630458000000|2021-09-01 01:00:00|13455.1|13452.1|13453.5|13450.5|13458.4|13454|13453.3|13448.8|205
1630458300000|2021-09-01 01:05:00|13453.4|13450.4|13455.3|13449.3|13456.4|13452.4|13453.4|13449.2|182
1630458600000|2021-09-01 01:10:00|13455.4|13449.4|13455.3|13449.3|13455.5|13451.2|13453|13448.5|186
1630458900000|2021-09-01 01:15:00|13455.2|13449.2|13454|13448|13456.1|13450.9|13453.3|13447.4|205
1630459200000|2021-09-01 01:20:00|13452.6|13449.6|13451.6|13445.6|13454.9|13450.9|13449.7|13445.1|231
1630459500000|2021-09-01 01:25:00|13451.7|13445.7|13450.3|13447.3|13452.4|13448|13449.8|13445.3|147
1630459800000|2021-09-01 01:30:00|13450.2|13447.2|13450.6|13447.6|13452.3|13448.1|13446.4|13441.8|280
1630460100000|2021-09-01 01:35:00|13450.5|13447.5|13448.3|13445.3|13452.5|13448|13447.9|13443.5|209
1630460400000|2021-09-01 01:40:00|13448.1|13445.1|13451.4|13445.4|13451.4|13446.1|13445.8|13441.3|230
1630460700000|2021-09-01 01:45:00|13451.3|13445.3|13449.9|13446.9|13455.4|13450.9|13449.4|13444.9|262
1630461000000|2021-09-01 01:50:00|13450|13447|13448.1|13445.1|13452.9|13448.4|13447.9|13443.4|209
1630461300000|2021-09-01 01:55:00|13448|13445|13449.3|13446.3|13452.1|13447.9|13447.2|13442.8|245
1630461600000|2021-09-01 02:00:00|13450.8|13444.8|13447.9|13444.9|13451.3|13446.9|13446.7|13442.4|210
1630461900000|2021-09-01 02:05:00|13447.8|13444.8|13450.7|13447.7|13452.7|13448.3|13447.1|13443.9|240
1630462200000|2021-09-01 02:10:00|13450.8|13447.8|13455.8|13449.8|13455.8|13451.3|13450.6|13446.6|191
1630462500000|2021-09-01 02:15:00|13455.7|13449.7|13456.3|13453.3|13457.8|13453.5|13453.3|13448.8|180
1630462800000|2021-09-01 02:20:00|13457.7|13451.7|13458.6|13452.6|13459.2|13454.9|13455.7|13451.3|163
1630463100000|2021-09-01 02:25:00|13458.7|13452.7|13456.5|13450.5|13459.1|13454.5|13455|13450.5|184
1630463400000|2021-09-01 02:30:00|13456.4|13450.4|13453.7|13450.7|13457|13452.6|13453.5|13449|142
1630463700000|2021-09-01 02:35:00|13453.6|13450.6|13456.8|13453.8|13457.8|13453.8|13453.5|13449.1|168
1630464000000|2021-09-01 02:40:00|13456.7|13453.7|13455.4|13452.4|13457.1|13454|13454.1|13449.6|164
1630464300000|2021-09-01 02:45:00|13455.3|13452.3|13452.8|13449.8|13457.4|13452.9|13451.8|13447.4|198
1630464600000|2021-09-01 02:50:00|13452.7|13449.7|13450.9|13447.9|13452.8|13449.8|13450|13445.9|133
1630464900000|2021-09-01 02:55:00|13451|13448|13451|13448|13453.4|13449.4|13450.2|13445.9|153
1630465200000|2021-09-01 03:00:00|13451.1|13448.1|13449.7|13446.7|13452.7|13448.5|13449.1|13444.8|170
1630465500000|2021-09-01 03:05:00|13449.6|13446.6|13448.9|13445.9|13452.1|13447.6|13448.2|13443.8|203
1630465800000|2021-09-01 03:10:00|13449|13446|13449.5|13446.5|13451.4|13447|13448.9|13444.4|128
1630466100000|2021-09-01 03:15:00|13449.4|13446.4|13449.7|13443.7|13451.4|13447.1|13448.2|13443.7|167
1630466400000|2021-09-01 03:20:00|13448.3|13445.3|13448.9|13445.9|13450.1|13446.1|13447.7|13443.1|159
1630466700000|2021-09-01 03:25:00|13449|13446|13451.2|13448.2|13452.6|13448.2|13447.9|13444.1|160
1630467000000|2021-09-01 03:30:00|13451.1|13448.1|13449.9|13446.9|13452.6|13448.3|13449.6|13445.2|98
1630467300000|2021-09-01 03:35:00|13450|13447|13448.5|13445.5|13451.6|13447.2|13448|13443.9|143
1630467600000|2021-09-01 03:40:00|13448.4|13445.4|13446.7|13443.7|13448.8|13445.8|13444.9|13440|208
1630467900000|2021-09-01 03:45:00|13446.6|13443.6|13447.7|13444.7|13449.2|13444.8|13445.8|13441.3|133
1630468200000|2021-09-01 03:50:00|13447.8|13444.8|13449.4|13446.4|13451|13446.5|13447.1|13442.8|107
1630468500000|2021-09-01 03:55:00|13449.5|13446.5|13449.7|13446.7|13451.5|13447.2|13449.2|13444.8|114
1630468800000|2021-09-01 04:00:00|13449.6|13446.6|13449.8|13446.8|13451.7|13447.1|13449.3|13444.8|124
1630469100000|2021-09-01 04:05:00|13449.9|13446.9|13448.8|13445.8|13451.4|13447.1|13448.2|13443.8|107
1630469400000|2021-09-01 04:10:00|13448.6|13445.6|13451.1|13448.1|13452.4|13448.2|13448.3|13443.9|145
1630469700000|2021-09-01 04:15:00|13451.2|13448.2|13450.6|13447.6|13452.6|13448.3|13450.1|13445.7|82
1630470000000|2021-09-01 04:20:00|13450.5|13447.5|13452|13449|13452.6|13449|13449.4|13444.7|129
1630470300000|2021-09-01 04:25:00|13451.9|13448.9|13454.1|13451.1|13455.7|13451.1|13451.8|13447.3|119
1630470600000|2021-09-01 04:30:00|13455.6|13449.6|13457|13451|13457.2|13452.8|13454|13449.5|127
1630470900000|2021-09-01 04:35:00|13456.9|13450.9|13457.4|13451.4|13457.8|13453.2|13454.9|13450.4|122
1630471200000|2021-09-01 04:40:00|13457.3|13451.3|13457|13451|13458.2|13453.5|13455.1|13450.6|158
1630471500000|2021-09-01 04:45:00|13456.9|13450.9|13459.9|13453.9|13460|13455.4|13455.6|13450.6|156
1630471800000|2021-09-01 04:50:00|13459.8|13453.8|13460.7|13454.7|13460.7|13455.9|13458|13453.5|123
1630472100000|2021-09-01 04:55:00|13460.8|13454.8|13459.8|13456.8|13461.7|13457.2|13458.9|13454.3|146
1630472400000|2021-09-01 05:00:00|13459.7|13456.7|13460.8|13454.8|13461.3|13456.8|13458.3|13453.8|200
1630472700000|2021-09-01 05:05:00|13460.7|13454.7|13462.6|13456.6|13462.6|13458.1|13459|13454.6|121
1630473000000|2021-09-01 05:10:00|13462.7|13456.7|13462.1|13456.1|13462.7|13458.3|13460.2|13455.8|147
1630473300000|2021-09-01 05:15:00|13462.2|13456.2|13459.8|13456.8|13462.4|13457.8|13459.4|13455.1|146
1630473600000|2021-09-01 05:20:00|13459.7|13456.7|13458.7|13455.7|13461.7|13457|13458.5|13453.9|186
1630473900000|2021-09-01 05:25:00|13458.8|13455.8|13459.8|13456.8|13462.1|13457.8|13458.8|13454.5|156
1630474200000|2021-09-01 05:30:00|13459.7|13456.7|13460.8|13454.8|13461.9|13457.6|13458.3|13453.9|160
1630474500000|2021-09-01 05:35:00|13459.3|13456.3|13458.8|13455.8|13461.2|13456.7|13457.8|13453.2|223
1630474800000|2021-09-01 05:40:00|13458.9|13455.9|13458.6|13455.6|13462.1|13457.7|13457.4|13453|221
1630475100000|2021-09-01 05:45:00|13458.5|13455.5|13459|13456|13460.8|13456.4|13458.1|13453.7|138
1630475400000|2021-09-01 05:50:00|13458.9|13455.9|13459.9|13456.9|13462.3|13457.8|13458.5|13454.1|181
1630475700000|2021-09-01 05:55:00|13459.8|13456.8|13457.3|13454.3|13460.1|13456.8|13456.8|13452.7|205
1630476000000|2021-09-01 06:00:00|13457.4|13454.4|13451.9|13445.9|13459|13454.6|13450.3|13445.8|351
1630476300000|2021-09-01 06:05:00|13451.8|13445.8|13454.4|13448.4|13455.2|13449.9|13450.1|13445.7|292
1630476600000|2021-09-01 06:10:00|13454.3|13448.3|13453.2|13450.2|13455.3|13450.9|13451.1|13446.6|274
1630476900000|2021-09-01 06:15:00|13453.3|13450.3|13457.8|13451.8|13457.8|13453.2|13452.9|13448.5|211
1630477200000|2021-09-01 06:20:00|13457.9|13451.9|13454.9|13448.9|13458.2|13454|13453.2|13448.7|272
1630477500000|2021-09-01 06:25:00|13455|13449|13456|13453|13458|13453.1|13452.1|13447.7|235
1630477800000|2021-09-01 06:30:00|13456.1|13453.1|13453.6|13450.6|13457.7|13453.1|13453|13448.4|275
1630478100000|2021-09-01 06:35:00|13453.5|13450.5|13453.9|13450.9|13455.9|13451.4|13453.2|13448.8|255
1630478400000|2021-09-01 06:40:00|13453.8|13450.8|13454.8|13451.8|13456.2|13452.2|13453.3|13448.9|214
1630478700000|2021-09-01 06:45:00|13454.6|13451.6|13457.5|13451.5|13457.8|13453.4|13454.2|13449.8|233
1630479000000|2021-09-01 06:50:00|13456|13453|13456.4|13453.4|13459|13454.7|13456|13452|176
1630479300000|2021-09-01 06:55:00|13456.5|13453.5|13452.9|13446.9|13458|13453.7|13451.2|13446.7|339
1630479600000|2021-09-01 07:00:00|13451.4|13448.4|13451.2|13448.2|13454.7|13450.8|13450|13445.6|355
1630479900000|2021-09-01 07:05:00|13451.3|13448.3|13455.1|13452.1|13458.1|13453.9|13451.3|13448.3|286
1630480200000|2021-09-01 07:10:00|13455|13452|13458.6|13452.6|13459|13454.8|13455|13450.6|224
1630480500000|2021-09-01 07:15:00|13458.7|13452.7|13457.3|13454.3|13459.6|13455.2|13455.8|13451.4|209
1630480800000|2021-09-01 07:20:00|13457.4|13454.4|13457.8|13454.8|13459.6|13455.1|13456.9|13452.6|170
1630481100000|2021-09-01 07:25:00|13457.7|13454.7|13456.6|13453.6|13462.1|13457.3|13456.4|13452.2|239
1630481400000|2021-09-01 07:30:00|13456.5|13453.5|13467.2|13461.2|13467.3|13462.5|13456.2|13451.7|257
1630481700000|2021-09-01 07:35:00|13467.1|13461.1|13468.3|13462.3|13469.6|13465|13465.7|13461|218
1630482000000|2021-09-01 07:40:00|13466.9|13463.9|13464.4|13461.4|13468.4|13464|13462.6|13458.1|185
1630482300000|2021-09-01 07:45:00|13464.5|13461.5|13464.5|13461.5|13467.8|13463.2|13463.6|13459|198
1630482600000|2021-09-01 07:50:00|13464.1|13461.1|13459.8|13456.8|13465.4|13461.1|13458.2|13453.7|243
1630482900000|2021-09-01 07:55:00|13459.9|13456.9|13464.1|13461.1|13466.1|13461.6|13459.5|13455.4|303
1630483200000|2021-09-01 08:00:00|13464.2|13461.2|13467.4|13464.4|13469.2|13464.9|13464.2|13460|241
1630483500000|2021-09-01 08:05:00|13467.3|13464.3|13467.2|13461.2|13469.6|13465|13466.8|13461|187
1630483800000|2021-09-01 08:10:00|13465.8|13462.8|13466.9|13463.9|13468|13464|13464.2|13459.4|266
1630484100000|2021-09-01 08:15:00|13466.7|13463.7|13466.1|13463.1|13468.6|13464.4|13465.3|13461.1|163
1630484400000|2021-09-01 08:20:00|13466.2|13463.2|13465|13462|13467.6|13463.2|13464.7|13460.9|139
1630484700000|2021-09-01 08:25:00|13466.5|13460.5|13467.6|13464.6|13468.9|13464.7|13464.6|13460.4|118
1630485000000|2021-09-01 08:30:00|13467.7|13464.7|13467.8|13464.8|13470|13465.6|13467.3|13463.3|113
1630485300000|2021-09-01 08:35:00|13467.9|13464.9|13466.4|13460.4|13469.4|13464.9|13464.8|13460.3|179
1630485600000|2021-09-01 08:40:00|13465|13462|13466.5|13460.5|13466.8|13462.3|13464.4|13459.9|132
1630485900000|2021-09-01 08:45:00|13466.4|13460.4|13466.9|13460.9|13467|13462.6|13464.8|13460.4|139
1630486200000|2021-09-01 08:50:00|13467|13461|13465.1|13462.1|13467.1|13462.5|13465|13460.7|115
1630486500000|2021-09-01 08:55:00|13465|13462|13465.4|13462.4|13467.4|13462.9|13465|13460.7|121
1630486800000|2021-09-01 09:00:00|13465.1|13462.1|13465.3|13462.3|13466.9|13462.4|13461.5|13455.8|240
1630487100000|2021-09-01 09:05:00|13465.2|13462.2|13465.2|13459.2|13468.1|13463|13463.4|13459.1|216
1630487400000|2021-09-01 09:10:00|13465.1|13459.1|13466|13463|13467.6|13463|13462.3|13457.9|198
1630487700000|2021-09-01 09:15:00|13466.1|13463.1|13472.5|13466.5|13474|13469.5|13466|13461.6|247
1630488000000|2021-09-01 09:20:00|13472.6|13466.6|13473.1|13467.1|13474.6|13470.2|13471.1|13466.6|155
1630488300000|2021-09-01 09:25:00|13473|13467|13469.9|13466.9|13473.1|13468.5|13469.7|13464.8|138
1630488600000|2021-09-01 09:30:00|13471.3|13465.3|13468.4|13462.4|13471.4|13467.1|13467|13462.4|171
1630488900000|2021-09-01 09:35:00|13468.5|13462.5|13467|13464|13469.8|13465.2|13465.8|13461.2|241
1630489200000|2021-09-01 09:40:00|13466.9|13463.9|13467.1|13464.1|13468.9|13464.5|13465.3|13460.7|173
1630489500000|2021-09-01 09:45:00|13467|13464|13466.3|13460.3|13468.9|13464.5|13464.9|13460.2|245
1630489800000|2021-09-01 09:50:00|13466.2|13460.2|13467.9|13461.9|13468.2|13463.2|13464.7|13460.2|248
1630490100000|2021-09-01 09:55:00|13467.8|13461.8|13467.6|13461.6|13468.9|13464.4|13466.9|13460.9|227
1630490400000|2021-09-01 10:00:00|13467.7|13461.7|13465.8|13462.8|13467.8|13463.3|13463.3|13458.5|227
1630490700000|2021-09-01 10:05:00|13465.9|13462.9|13468|13462|13469.7|13463.7|13465.5|13460.9|203
1630491000000|2021-09-01 10:10:00|13467.9|13461.9|13467.6|13461.6|13468.1|13462.1|13467.4|13461.4|193
1630491300000|2021-09-01 10:15:00|13467.7|13461.7|13467.9|13461.9|13468|13462|13467|13461|163
1630491600000|2021-09-01 10:20:00|13467.8|13461.8|13469.1|13463.1|13470|13465|13466.4|13461.6|172
1630491900000|2021-09-01 10:25:00|13469.4|13463.4|13469.1|13463.1|13470.3|13466|13467.8|13463|163
1630492200000|2021-09-01 10:30:00|13469.2|13463.2|13466.4|13463.4|13469.3|13465|13466.1|13461.7|101
1630492500000|2021-09-01 10:35:00|13466.5|13463.5|13468.5|13462.5|13468.7|13464.3|13466.4|13461.8|171
1630492800000|2021-09-01 10:40:00|13468.6|13462.6|13467|13464|13468.6|13464.2|13465.5|13461.6|136
1630493100000|2021-09-01 10:45:00|13467.1|13464.1|13468.6|13462.6|13468.6|13464.2|13466.5|13461.9|158
1630493400000|2021-09-01 10:50:00|13468.7|13462.7|13467.6|13464.6|13469.3|13464.9|13467|13462.5|106
1630493700000|2021-09-01 10:55:00|13467.5|13464.5|13468|13462|13469|13464.6|13466.7|13461.9|108
1630494000000|2021-09-01 11:00:00|13467.9|13461.9|13468.1|13462.1|13468.6|13464.1|13466.5|13461.8|109
1630494300000|2021-09-01 11:05:00|13468|13462|13467.9|13461.9|13468.4|13463.8|13466.2|13461.5|152
1630494600000|2021-09-01 11:10:00|13466.5|13463.5|13468.3|13462.3|13469.5|13465|13466.5|13462|177
1630494900000|2021-09-01 11:15:00|13468.4|13462.4|13469.2|13463.2|13469.8|13465.2|13466.7|13462.3|201
1630495200000|2021-09-01 11:20:00|13469.1|13463.1|13469.4|13463.4|13469.7|13465.1|13467.2|13462.7|217
1630495500000|2021-09-01 11:25:00|13469.3|13463.3|13469.2|13466.2|13470.8|13466.3|13467.6|13463|189
1630495800000|2021-09-01 11:30:00|13469.3|13466.3|13470.5|13467.5|13472.3|13468.1|13469.3|13465.8|156
1630496100000|2021-09-01 11:35:00|13470.4|13467.4|13471.9|13465.9|13471.9|13467.6|13469.9|13465.5|107
1630496400000|2021-09-01 11:40:00|13472|13466|13471.9|13468.9|13473.3|13469|13470.4|13465.9|125
1630496700000|2021-09-01 11:45:00|13471.8|13468.8|13471.8|13468.8|13473.5|13469.2|13471.2|13466.7|127
1630497000000|2021-09-01 11:50:00|13471.7|13468.7|13469.9|13466.9|13473.2|13468.8|13469.7|13465.5|105
1630497300000|2021-09-01 11:55:00|13469.8|13466.8|13472.5|13466.5|13472.7|13468|13468.9|13464.8|120
1630497600000|2021-09-01 12:00:00|13472.6|13466.6|13471.3|13465.3|13473.2|13468.2|13470.6|13465.1|139
1630497900000|2021-09-01 12:05:00|13471.4|13465.4|13472|13466|13472|13466.8|13469.5|13464.9|130
1630498200000|2021-09-01 12:10:00|13471.9|13465.9|13472.5|13466.5|13473.1|13467.7|13470.7|13465.4|177
1630498500000|2021-09-01 12:15:00|13472.7|13466.7|13465.1|13459.1|13472.8|13466.8|13461.6|13455.6|402
1630498800000|2021-09-01 12:20:00|13465|13459|13465.5|13459.5|13468.3|13462.4|13463.6|13457.8|461
1630499100000|2021-09-01 12:25:00|13464.1|13461.1|13463.8|13457.8|13466.4|13461.8|13462.6|13457.3|264
1630499400000|2021-09-01 12:30:00|13463.9|13457.9|13458.5|13455.5|13464|13458.9|13457.7|13453|338
1630499700000|2021-09-01 12:35:00|13458.6|13455.6|13457.2|13454.2|13460.2|13455.6|13456.5|13452|290
1630500000000|2021-09-01 12:40:00|13457.1|13454.1|13454.6|13448.6|13458.5|13454.1|13452.9|13448.4|307
1630500300000|2021-09-01 12:45:00|13454.5|13448.5|13456.3|13450.3|13456.4|13452|13450.2|13445.9|317
1630500600000|2021-09-01 12:50:00|13456.2|13450.2|13452.6|13449.6|13456.2|13451.6|13452.2|13448|198
1630500900000|2021-09-01 12:55:00|13452.4|13449.4|13451.8|13448.8|13453.8|13449.5|13450.9|13446.5|283
1630501200000|2021-09-01 13:00:00|13452.7|13446.7|13453.2|13450.2|13455.3|13451|13450.3|13445.6|268
1630501500000|2021-09-01 13:05:00|13453.3|13450.3|13456.1|13450.1|13456.2|13451.7|13452.6|13447.7|276
1630501800000|2021-09-01 13:10:00|13456.2|13450.2|13457.9|13454.9|13459.4|13455.1|13454.7|13450.1|186
1630502100000|2021-09-01 13:15:00|13457.8|13454.8|13456.7|13450.7|13460|13456.1|13455|13450.4|266
1630502400000|2021-09-01 13:20:00|13456.8|13450.8|13453.1|13447.1|13456.8|13451.1|13450.6|13446|214
1630502700000|2021-09-01 13:25:00|13453.2|13447.2|13449.9|13446.9|13453.8|13449.4|13449.9|13445.5|143
1630503000000|2021-09-01 13:30:00|13450|13447|13450.9|13444.9|13451.8|13447.3|13447.2|13442.4|232
1630503300000|2021-09-01 13:35:00|13451.1|13445.1|13447.6|13441.6|13451.1|13446.7|13446|13441.5|248
1630503600000|2021-09-01 13:40:00|13446.1|13443.1|13447.4|13441.4|13448.2|13443.6|13446|13441|149
1630503900000|2021-09-01 13:45:00|13447.5|13441.5|13449.9|13443.9|13450.8|13446.3|13446.3|13441.3|205
1630504200000|2021-09-01 13:50:00|13449.8|13443.8|13447.5|13444.5|13450.9|13446.3|13446.4|13441.7|272
1630504500000|2021-09-01 13:55:00|13447.6|13444.6|13450.2|13444.2|13450.2|13445.4|13447.1|13442.6|167
1630504800000|2021-09-01 14:00:00|13450.1|13444.1|13450.5|13447.5|13452|13447.7|13449.4|13444.1|254
1630505100000|2021-09-01 14:05:00|13450.4|13447.4|13456.2|13450.2|13459|13453.1|13450|13445.4|273
1630505400000|2021-09-01 14:10:00|13456.3|13450.3|13450.5|13447.5|13456.3|13451|13450.3|13447.3|223
1630505700000|2021-09-01 14:15:00|13450.4|13447.4|13449.9|13443.9|13451|13447.5|13446.6|13442.1|278
1630506000000|2021-09-01 14:20:00|13450|13444|13446.8|13443.8|13450.1|13445.5|13446.2|13441.9|237
1630506300000|2021-09-01 14:25:00|13446.7|13443.7|13447|13444|13449.5|13444.9|13446|13441.6|277
1630506600000|2021-09-01 14:30:00|13446.9|13443.9|13445.1|13442.1|13448.4|13443.9|13444.1|13439.6|271
1630506900000|2021-09-01 14:35:00|13445|13442|13445|13442|13446.6|13442.2|13444.7|13440.2|184
1630507200000|2021-09-01 14:40:00|13444.9|13441.9|13444.9|13441.9|13446.2|13442|13444.1|13439.6|182
1630507500000|2021-09-01 14:45:00|13444.7|13441.7|13445.4|13442.4|13447.3|13442.7|13442.9|13437.5|247
1630507800000|2021-09-01 14:50:00|13445.3|13442.3|13444.1|13438.1|13445.6|13442.4|13442.1|13437.9|187
1630508100000|2021-09-01 14:55:00|13442.6|13439.6|13442.3|13436.3|13444|13439.6|13440.8|13436|200
1630508400000|2021-09-01 15:00:00|13442.4|13436.4|13445.4|13439.4|13446.4|13441.7|13440.9|13436.2|193
1630508700000|2021-09-01 15:05:00|13444.2|13441.2|13442.9|13439.9|13446.6|13442.1|13442.7|13438.3|186
1630509000000|2021-09-01 15:10:00|13443|13440|13443.7|13437.7|13444.9|13440.5|13441.9|13437.5|158
1630509300000|2021-09-01 15:15:00|13443.6|13437.6|13443.4|13437.4|13443.7|13439|13440.1|13435.2|190
1630509600000|2021-09-01 15:20:00|13443.5|13437.5|13442|13439|13444.9|13440.6|13441.1|13437.4|132
1630509900000|2021-09-01 15:25:00|13442.1|13439.1|13442.4|13439.4|13444.3|13440|13442|13437.5|96
1630510200000|2021-09-01 15:30:00|13442.5|13439.5|13442.6|13439.6|13445.4|13441|13442.1|13437.7|157
1630510500000|2021-09-01 15:35:00|13442.7|13439.7|13442|13439|13444.4|13439.7|13441.1|13436.6|154
1630510800000|2021-09-01 15:40:00|13442.1|13439.1|13441.7|13438.7|13444.3|13439.6|13441.5|13437.3|127
1630511100000|2021-09-01 15:45:00|13443.1|13437.1|13440.9|13434.9|13443.1|13438.6|13439.4|13434.8|168
1630511400000|2021-09-01 15:50:00|13439.5|13436.5|13437.9|13434.9|13440.6|13436.5|13437.5|13433.1|184
1630511700000|2021-09-01 15:55:00|13438|13435|13436.7|13433.7|13439.3|13435|13436|13431.7|187
1630512000000|2021-09-01 16:00:00|13438.2|13432.2|13437.3|13431.3|13438.4|13433.8|13436.3|13431.3|141
1630512300000|2021-09-01 16:05:00|13437.4|13431.4|13434.7|13431.7|13437.9|13432.9|13434.7|13430.2|138
1630512600000|2021-09-01 16:10:00|13436.5|13430.5|13435|13429|13436.8|13431.8|13433.1|13428.6|174
1630512900000|2021-09-01 16:15:00|13434.9|13428.9|13434.2|13428.2|13435.8|13431.2|13433|13428.1|159
1630513200000|2021-09-01 16:20:00|13434.3|13428.3|13431.8|13428.8|13434.7|13430.2|13431.7|13427.2|135
1630513500000|2021-09-01 16:25:00|13431.9|13428.9|13433.4|13427.4|13433.5|13428.9|13431.6|13427.1|78
1630513800000|2021-09-01 16:30:00|13433.3|13427.3|13434.5|13428.5|13435|13430.5|13431.3|13426.9|216
1630514100000|2021-09-01 16:35:00|13434.4|13428.4|13435.9|13429.9|13436.6|13431.9|13433|13428.1|205
1630514400000|2021-09-01 16:40:00|13436|13430|13437.8|13431.8|13438|13433.5|13434.6|13429.8|193
1630514700000|2021-09-01 16:45:00|13437.9|13431.9|13439.1|13433.1|13439.7|13434.9|13437.4|13431.6|186
1630515000000|2021-09-01 16:50:00|13439.2|13433.2|13439.3|13436.3|13440.8|13436.3|13437.8|13433|158
1630515300000|2021-09-01 16:55:00|13439.2|13436.2|13440.4|13434.4|13440.8|13436.2|13438.5|13434|146
1630515600000|2021-09-01 17:00:00|13440.5|13434.5|13441.4|13435.4|13442.4|13437.9|13439.6|13434.2|139
1630515900000|2021-09-01 17:05:00|13441.5|13435.5|13441.7|13435.7|13442.3|13437.7|13439.6|13435.2|183
1630516200000|2021-09-01 17:10:00|13441.8|13435.8|13440.8|13434.8|13442.8|13438|13439.4|13434.8|226
1630516500000|2021-09-01 17:15:00|13440.9|13434.9|13439|13436|13441.4|13436.8|13439|13434.5|154
1630516800000|2021-09-01 17:20:00|13439.1|13436.1|13440.7|13434.7|13440.7|13436.2|13438.9|13434.1|161
1630517100000|2021-09-01 17:25:00|13440.6|13434.6|13440.2|13434.2|13440.8|13436.3|13438.8|13434.1|111
1630517400000|2021-09-01 17:30:00|13440.3|13434.3|13440.3|13434.3|13440.7|13436.1|13438.5|13433.9|155
1630517700000|2021-09-01 17:35:00|13440.4|13434.4|13440.9|13434.9|13441.2|13436.8|13438.6|13433.8|181
1630518000000|2021-09-01 17:40:00|13441|13435|13442.5|13436.5|13442.9|13438.1|13439.6|13435|188
1630518300000|2021-09-01 17:45:00|13442.6|13436.6|13442.7|13436.7|13443.4|13438.8|13441.1|13436.5|213
1630518600000|2021-09-01 17:50:00|13442.8|13436.8|13442.5|13436.5|13442.8|13438.2|13439.8|13435.4|151
1630518900000|2021-09-01 17:55:00|13442.6|13436.6|13444.2|13438.2|13444.5|13439.8|13441.4|13436.5|166
1630519200000|2021-09-01 18:00:00|13444.3|13438.3|13442.8|13439.8|13444.5|13439.8|13441.7|13436.9|178
1630519500000|2021-09-01 18:05:00|13442.7|13439.7|13443.2|13437.2|13444.3|13439.9|13441.5|13437|102
1630519800000|2021-09-01 18:10:00|13443.1|13437.1|13441.7|13438.7|13443.4|13438.9|13441.3|13436.9|100
1630520100000|2021-09-01 18:15:00|13443.2|13437.2|13443.4|13437.4|13443.5|13438.9|13441.6|13437.1|86
1630520400000|2021-09-01 18:20:00|13443.3|13437.3|13444.2|13438.2|13444.3|13439.6|13441.5|13437|95
1630520700000|2021-09-01 18:25:00|13444.3|13438.3|13441.7|13438.7|13444.3|13439.7|13441.3|13436.8|113
1630521000000|2021-09-01 18:30:00|13443.2|13437.2|13444.4|13438.4|13444.7|13440.1|13441.7|13437.2|168
1630521300000|2021-09-01 18:35:00|13443|13440|13446|13440|13446.2|13441.4|13442.8|13438.3|108
1630521600000|2021-09-01 18:40:00|13446.1|13440.1|13444.4|13441.4|13446.6|13442.1|13444.2|13439.6|175
1630521900000|2021-09-01 18:45:00|13444.3|13441.3|13443.7|13440.7|13445.8|13441.3|13442.3|13437.8|112
1630522200000|2021-09-01 18:50:00|13445.1|13439.1|13443.9|13437.9|13445.2|13440.6|13442.3|13437.7|86
1630522500000|2021-09-01 18:55:00|13444|13438|13443.3|13437.3|13444.3|13439.8|13442.2|13437.3|123
1630522800000|2021-09-01 19:00:00|13443.4|13437.4|13444.6|13441.6|13446|13441.6|13442|13437.4|147
1630523100000|2021-09-01 19:05:00|13446|13440|13447.2|13441.2|13447.4|13441.4|13445.6|13439.6|133
1630523400000|2021-09-01 19:10:00|13447.3|13441.3|13445.9|13439.9|13447.4|13442.5|13445|13439.8|182
1630523700000|2021-09-01 19:15:00|13445.8|13439.8|13445.8|13439.8|13446.4|13440.4|13445.3|13439.3|163
1630524000000|2021-09-01 19:20:00|13445.9|13439.9|13445.3|13439.3|13446|13440|13445.1|13439.1|140
1630524300000|2021-09-01 19:25:00|13445.4|13439.4|13447.4|13441.4|13447.8|13443.3|13445.3|13439.3|140
1630524600000|2021-09-01 19:30:00|13447.5|13441.5|13447|13441|13447.6|13442.2|13445.1|13440.5|110
1630524900000|2021-09-01 19:35:00|13446.9|13440.9|13446.8|13440.8|13447.3|13441.3|13446.7|13440.7|102
1630525200000|2021-09-01 19:40:00|13446.9|13440.9|13447.6|13441.6|13447.6|13441.6|13446.7|13440.7|94
1630525500000|2021-09-01 19:45:00|13447.5|13441.5|13448.5|13442.5|13448.9|13442.9|13446.9|13440.9|139
1630525800000|2021-09-01 19:50:00|13448.4|13442.4|13449.7|13443.7|13450.2|13444.2|13448.4|13442.4|174
1630526100000|2021-09-01 19:55:00|13449.8|13443.8|13450.4|13444.4|13452.1|13446.1|13449.7|13443.7|165
1630526400000|2021-09-01 20:00:00|13450.3|13444.3|13450.1|13444.1|13450.5|13444.5|13449.9|13443.9|83
1630526700000|2021-09-01 20:05:00|13450|13444|13450|13444|13450.5|13444.5|13448.8|13442.8|72
1630527000000|2021-09-01 20:10:00|13449.9|13443.9|13449.9|13443.9|13450.3|13444.3|13449.6|13443.6|69
1630527300000|2021-09-01 20:15:00|13450|13444|13450|13444|13450.2|13444.2|13449.8|13443.8|71
1630527600000|2021-09-01 20:20:00|13450.1|13444.1|13450|13444|13450.4|13444.4|13449.7|13443.7|110
1630527900000|2021-09-01 20:25:00|13450.1|13444.1|13449.3|13443.3|13450.3|13444.3|13448.9|13442.9|110
1630528200000|2021-09-01 20:30:00|13449.4|13443.4|13449.9|13443.9|13450.2|13444.2|13449|13443|93
1630528500000|2021-09-01 20:35:00|13449.7|13443.7|13449.8|13443.8|13450.2|13444.2|13449.5|13443.5|70
1630528800000|2021-09-01 20:40:00|13450|13444|13449.7|13443.7|13450.2|13444.2|13449.5|13443.5|73
1630529100000|2021-09-01 20:45:00|13450|13444|13449.9|13443.9|13450|13444|13449.3|13443.3|88
1630529400000|2021-09-01 20:50:00|13449.8|13443.8|13449.7|13443.7|13450.1|13444.1|13448.6|13442.6|93
1630529700000|2021-09-01 20:55:00|13449.9|13443.9|13449.2|13443.1|13455.3|13445|13449|13441.2|315
1630530000000|2021-09-01 21:00:00|13451.2|13439.8|13447.9|13441.2|13453.4|13441.6|13447.6|13437|29
1630530300000|2021-09-01 21:05:00|13450.7|13435.7|13449.7|13441.9|13454|13443.4|13449.7|13435.7|141
1630530600000|2021-09-01 21:10:00|13449.8|13442.2|13453.2|13440.1|13453.2|13442.6|13449.7|13440.1|69
1630530900000|2021-09-01 21:15:00|13450.8|13441.9|13450.5|13442.3|13453.3|13443.9|13449.8|13440|76
1630531200000|2021-09-01 21:20:00|13450.3|13442.4|13452.6|13440.5|13453.3|13443|13450.1|13439.8|70
1630531500000|2021-09-01 21:25:00|13452.4|13440.3|13452.1|13440.3|13453.1|13443.3|13450.2|13438.9|101
1630531800000|2021-09-01 21:30:00|13451.1|13441.9|13451.8|13441.9|13453.4|13443.7|13450|13440.3|118
1630532100000|2021-09-01 21:35:00|13449.9|13443.9|13451.8|13443.7|13453.6|13444.1|13449.9|13440.8|122
1630532400000|2021-09-01 21:40:00|13451.2|13441.8|13450.2|13443.1|13455.7|13443.9|13450.1|13440.1|107
1630532700000|2021-09-01 21:45:00|13451.1|13442.6|13452.3|13443.5|13455|13444|13450|13439.2|117
1630533000000|2021-09-01 21:50:00|13452|13442.1|13451.9|13444.2|13453.4|13444.6|13450.4|13439.6|122
1630533300000|2021-09-01 21:55:00|13451.8|13442.6|13451.9|13441.4|13453.8|13444.4|13450.3|13440.3|141
1630533600000|2021-09-01 22:00:00|13450.7|13442.4|13450.6|13443.6|13452.4|13443.7|13449.3|13441.7|224
1630533900000|2021-09-01 22:05:00|13450.1|13443.8|13452.3|13446.3|13453|13446.7|13449.7|13442.6|190
1630534200000|2021-09-01 22:10:00|13452.2|13446.2|13451.9|13445.9|13453.3|13447.3|13451.3|13445.3|139
1630534500000|2021-09-01 22:15:00|13452|13446|13453|13447|13453.3|13447.3|13450.7|13444.7|96
1630534800000|2021-09-01 22:20:00|13452.9|13446.9|13452.5|13446.5|13452.9|13446.9|13451.1|13445.1|72
1630535100000|2021-09-01 22:25:00|13452.4|13446.4|13452.7|13446.7|13453.3|13447.3|13450.9|13444.9|83
1630535400000|2021-09-01 22:30:00|13452.2|13446.2|13451.4|13445.4|13452.8|13446.8|13451.2|13445.2|89
1630535700000|2021-09-01 22:35:00|13451.7|13445.7|13451.7|13445.7|13452.2|13446.2|13450.9|13444.9|99
1630536000000|2021-09-01 22:40:00|13451.4|13445.4|13451|13445|13453|13447|13450.8|13444.8|100
1630536300000|2021-09-01 22:45:00|13451.1|13445.1|13451.6|13445.6|13453.2|13447.2|13451.1|13445.1|82
1630536600000|2021-09-01 22:50:00|13451.7|13445.7|13451.6|13445.6|13452.5|13446.5|13451|13445|77
1630536900000|2021-09-01 22:55:00|13451.5|13445.5|13451|13445|13452.6|13446.6|13450.4|13444.4|92
1630537200000|2021-09-01 23:00:00|13450.9|13444.9|13450.1|13444.1|13451.7|13445.7|13449.8|13443.8|109
1630537500000|2021-09-01 23:05:00|13450.2|13444.2|13449.8|13443.8|13450.4|13444.4|13449.4|13443.4|70
1630537800000|2021-09-01 23:10:00|13449.7|13443.7|13449.8|13443.8|13450.2|13444.2|13449.6|13443.6|60
1630538100000|2021-09-01 23:15:00|13449.9|13443.9|13448.9|13442.9|13450.1|13444.1|13448.2|13442.2|80
1630538400000|2021-09-01 23:20:00|13449|13443|13449.4|13443.4|13449.7|13443.7|13448.7|13442.7|84
1630538700000|2021-09-01 23:25:00|13449.3|13443.3|13449.2|13443.2|13449.4|13443.4|13448|13442|94
1630539000000|2021-09-01 23:30:00|13449.1|13443.1|13448.8|13442.8|13449.3|13443.3|13448.7|13442.7|51
1630539300000|2021-09-01 23:35:00|13448.9|13442.9|13448.3|13442.3|13448.9|13442.9|13448.2|13442.2|54
1630539600000|2021-09-01 23:40:00|13448.2|13442.2|13449.9|13443.9|13450.2|13444.2|13448.2|13442.2|80
1630539900000|2021-09-01 23:45:00|13450|13444|13448.1|13442.1|13450.1|13444.1|13446.4|13441.9|77
1630540200000|2021-09-01 23:50:00|13446.6|13443.6|13446.6|13443.6|13448.6|13444|13446.5|13441.8|56
1630540500000|2021-09-01 23:55:00|13446.5|13443.5|13448|13442|13448.4|13443.8|13446.3|13441.7|58
1630540800000|2021-09-02 00:00:00|13447.9|13441.9|13444.8|13438.8|13448.4|13444|13443.3|13438.6|214
1630541100000|2021-09-02 00:05:00|13444.7|13438.7|13446.2|13440.2|13446.6|13442.2|13442.9|13438.1|140
1630541400000|2021-09-02 00:10:00|13446.1|13440.1|13439.4|13436.4|13446.1|13441.1|13439.4|13435|163
1630541700000|2021-09-02 00:15:00|13439.3|13436.3|13438.1|13435.1|13442.5|13438.3|13438.1|13433.6|182
1630542000000|2021-09-02 00:20:00|13438.2|13435.2|13440.6|13437.6|13442.1|13437.7|13438.1|13433.8|119
1630542300000|2021-09-02 00:25:00|13440.7|13437.7|13445.7|13439.7|13447.4|13442.2|13440.6|13437.5|192
1630542600000|2021-09-02 00:30:00|13445.5|13439.5|13444.8|13438.8|13445.5|13440.6|13442.6|13438|134
1630542900000|2021-09-02 00:35:00|13443.4|13440.4|13446|13440|13446.2|13441.9|13443.3|13438.8|119
1630543200000|2021-09-02 00:40:00|13445.9|13439.9|13445.6|13442.6|13448|13443.6|13443.8|13439.2|131
1630543500000|2021-09-02 00:45:00|13445.5|13442.5|13447.2|13444.2|13448.6|13444.2|13445.2|13440.6|138
1630543800000|2021-09-02 00:50:00|13447.1|13444.1|13446.3|13443.3|13449.2|13444.7|13445.3|13440.8|248
1630544100000|2021-09-02 00:55:00|13446.1|13443.1|13447.9|13441.9|13447.9|13443.2|13444.4|13439.9|214
1630544400000|2021-09-02 01:00:00|13448.1|13442.1|13449.4|13443.4|13450.8|13446.3|13446.5|13441.8|241
1630544700000|2021-09-02 01:05:00|13449.3|13443.3|13449.8|13443.8|13450.9|13446.4|13446.9|13442.6|175
1630545000000|2021-09-02 01:10:00|13449.7|13443.7|13450.4|13444.4|13450.7|13445.2|13447|13442.5|176
1630545300000|2021-09-02 01:15:00|13450.6|13444.6|13448.8|13442.8|13450.6|13444.6|13446.9|13442.4|172
1630545600000|2021-09-02 01:20:00|13448.9|13442.9|13448.4|13442.4|13448.9|13444.3|13446.2|13441.7|134
1630545900000|2021-09-02 01:25:00|13446.9|13443.9|13447.7|13444.7|13448.5|13444.7|13446.7|13442.3|69
1630546200000|2021-09-02 01:30:00|13448.1|13445.1|13445.9|13442.9|13449.6|13445.3|13444.6|13440|205
1630546500000|2021-09-02 01:35:00|13445.8|13442.8|13445.4|13442.4|13447.5|13442.9|13442.3|13437.8|261
1630546800000|2021-09-02 01:40:00|13445.5|13442.5|13447.4|13444.4|13449.1|13444.6|13444.4|13440|257
1630547100000|2021-09-02 01:45:00|13447.3|13444.3|13450.2|13447.2|13452.5|13448.1|13446.3|13441.9|225
1630547400000|2021-09-02 01:50:00|13450.1|13447.1|13455.8|13449.8|13456.5|13452|13449.3|13444.9|218
1630547700000|2021-09-02 01:55:00|13455.9|13449.9|13455.8|13449.8|13456.1|13450.6|13453|13448.5|165
1630548000000|2021-09-02 02:00:00|13455.7|13449.7|13457.6|13451.6|13457.9|13453.3|13454.4|13449.7|183
1630548300000|2021-09-02 02:05:00|13457.7|13451.7|13455.6|13449.6|13457.7|13452.8|13452.2|13447.8|177
1630548600000|2021-09-02 02:10:00|13455.5|13449.5|13454.3|13448.3|13455.7|13450.7|13452.8|13448.3|136
1630548900000|2021-09-02 02:15:00|13454.4|13448.4|13451.5|13445.5|13454.4|13449.5|13449.7|13445.1|196
1630549200000|2021-09-02 02:20:00|13451.4|13445.4|13449.9|13446.9|13451.8|13446.9|13448.1|13443.5|192
1630549500000|2021-09-02 02:25:00|13450|13447|13451.1|13448.1|13451.9|13448.4|13449.8|13445.7|96
1630549800000|2021-09-02 02:30:00|13451|13448|13450.5|13447.5|13452.2|13448.3|13450|13445.5|120
1630550100000|2021-09-02 02:35:00|13450.4|13447.4|13453.9|13450.9|13455.4|13450.9|13449.8|13445.2|136
1630550400000|2021-09-02 02:40:00|13453.8|13450.8|13457.1|13451.1|13457.1|13452.6|13452.8|13448.1|202
1630550700000|2021-09-02 02:45:00|13457.2|13451.2|13453.3|13450.3|13458.1|13453.8|13452.9|13448.7|168
1630551000000|2021-09-02 02:50:00|13453.4|13450.4|13457.4|13451.4|13457.4|13453.1|13453.2|13448.7|127
1630551300000|2021-09-02 02:55:00|13457.6|13451.6|13458.8|13452.8|13459.6|13455.1|13455.1|13450.6|256
1630551600000|2021-09-02 03:00:00|13458.7|13452.7|13456.8|13450.8|13460|13455.6|13456.8|13450.8|177
1630551900000|2021-09-02 03:05:00|13456.6|13450.6|13455.4|13449.4|13456.8|13451.8|13453.5|13449|126
1630552200000|2021-09-02 03:10:00|13455.5|13449.5|13458.9|13452.9|13459.2|13454.5|13454.4|13449.5|216
1630552500000|2021-09-02 03:15:00|13459|13453|13458.9|13452.9|13460.2|13455.8|13457|13452.5|150
1630552800000|2021-09-02 03:20:00|13459|13453|13456.1|13453.1|13459.1|13454.8|13455.9|13451.4|195
1630553100000|2021-09-02 03:25:00|13456|13453|13456.6|13450.6|13457.8|13453.3|13454.5|13450.3|148
1630553400000|2021-09-02 03:30:00|13456.7|13450.7|13455.2|13452.2|13456.7|13452.2|13454.6|13450|80
1630553700000|2021-09-02 03:35:00|13455.1|13452.1|13454|13451|13457.5|13452.3|13453.9|13449.7|119
1630554000000|2021-09-02 03:40:00|13454.1|13451.1|13455.5|13449.5|13456.3|13451.9|13453.9|13449.4|96
1630554300000|2021-09-02 03:45:00|13455.6|13449.6|13456.4|13453.4|13457.9|13453.4|13453.9|13449.5|125
1630554600000|2021-09-02 03:50:00|13456.3|13453.3|13454.8|13451.8|13458|13453.5|13454.7|13450.4|116
1630554900000|2021-09-02 03:55:00|13456.3|13450.3|13453.2|13450.2|13456.3|13451.8|13453|13448.6|74
1630555200000|2021-09-02 04:00:00|13453.3|13450.3|13452.9|13449.9|13454.8|13450.4|13452.8|13448.6|91
1630555500000|2021-09-02 04:05:00|13452.8|13449.8|13449.9|13446.9|13454|13450|13449.7|13445.1|149
1630555800000|2021-09-02 04:10:00|13451.5|13445.5|13452.7|13446.7|13453|13448.4|13448.7|13444.2|109
1630556100000|2021-09-02 04:15:00|13452.8|13446.8|13451.5|13448.5|13453.1|13448.8|13451.2|13446.6|106
1630556400000|2021-09-02 04:20:00|13451.4|13448.4|13452|13446|13452.8|13448.5|13450.5|13445.9|92
1630556700000|2021-09-02 04:25:00|13450.5|13447.5|13450.4|13447.4|13452.3|13447.8|13450.3|13445.7|109
1630557000000|2021-09-02 04:30:00|13451.9|13445.9|13451.4|13445.4|13452.1|13447.8|13449.8|13445.3|143
1630557300000|2021-09-02 04:35:00|13451.3|13445.3|13451.5|13445.5|13451.8|13447.3|13449.7|13445.3|143
1630557600000|2021-09-02 04:40:00|13450|13447|13450.9|13447.9|13452.7|13448.4|13450|13445.7|114
1630557900000|2021-09-02 04:45:00|13451|13448|13452.1|13449.1|13453.3|13449.2|13450.9|13446.8|93
1630558200000|2021-09-02 04:50:00|13452.2|13449.2|13453.3|13450.3|13455.3|13451.1|13452.2|13448.3|113
1630558500000|2021-09-02 04:55:00|13453.2|13450.2|13453.2|13450.2|13455.1|13450.7|13453.1|13448.7|75
1630558800000|2021-09-02 05:00:00|13453.3|13450.3|13450.2|13447.2|13455.1|13450.6|13450|13445.2|154
1630559100000|2021-09-02 05:05:00|13451.7|13445.7|13450.2|13444.2|13451.7|13447.2|13448.7|13444.2|72
1630559400000|2021-09-02 05:10:00|13448.7|13445.7|13449.2|13446.2|13450.7|13446.3|13448.7|13444.2|76
1630559700000|2021-09-02 05:15:00|13449.3|13446.3|13452.1|13449.1|13453.1|13449.1|13449.2|13445.5|120
1630560000000|2021-09-02 05:20:00|13452|13449|13452.3|13446.3|13454.8|13450.3|13450.9|13446.3|135
1630560300000|2021-09-02 05:25:00|13450.8|13447.8|13452.3|13449.3|13453.8|13449.4|13450.8|13446.7|167
1630560600000|2021-09-02 05:30:00|13452.4|13449.4|13452.3|13449.3|13454.8|13450.4|13451.8|13447.2|146
1630560900000|2021-09-02 05:35:00|13452.2|13449.2|13454.7|13451.7|13457.9|13453.7|13452.2|13449.1|204
1630561200000|2021-09-02 05:40:00|13454.8|13451.8|13452.1|13449.1|13456.3|13451.8|13452|13447.7|124
1630561500000|2021-09-02 05:45:00|13452|13449|13454.4|13448.4|13455.2|13450.8|13452|13447.8|124
1630561800000|2021-09-02 05:50:00|13454.5|13448.5|13453.4|13450.4|13454.8|13450.5|13451.8|13447.3|87
1630562100000|2021-09-02 05:55:00|13454.9|13448.9|13452.3|13446.3|13454.9|13450.4|13450.1|13445.7|188
1630562400000|2021-09-02 06:00:00|13452.2|13446.2|13449.1|13446.1|13453.2|13448.6|13449.1|13444.5|284
1630562700000|2021-09-02 06:05:00|13450.5|13444.5|13452.8|13446.8|13453.6|13449|13449.5|13444.5|177
1630563000000|2021-09-02 06:10:00|13452.7|13446.7|13455.7|13449.7|13455.8|13451.3|13451|13446.6|211
1630563300000|2021-09-02 06:15:00|13454.3|13451.3|13454.2|13448.2|13456.1|13451.6|13452.7|13448.2|186
1630563600000|2021-09-02 06:20:00|13452.8|13449.8|13454.4|13451.4|13456.6|13452|13452.6|13448.1|188
1630563900000|2021-09-02 06:25:00|13454.5|13451.5|13455.1|13452.1|13456.7|13452.4|13454.1|13449.5|169
1630564200000|2021-09-02 06:30:00|13455.2|13452.2|13457.6|13451.6|13459|13454.5|13455.2|13450.6|152
1630564500000|2021-09-02 06:35:00|13457.8|13451.8|13454|13451|13458.2|13453.6|13453.5|13449.1|191
1630564800000|2021-09-02 06:40:00|13453.9|13450.9|13454.2|13448.2|13455.4|13451|13451.8|13447.3|195
1630565100000|2021-09-02 06:45:00|13454.1|13448.1|13450.4|13447.4|13454.1|13449.7|13449.7|13445.4|225
1630565400000|2021-09-02 06:50:00|13450.5|13447.5|13449.1|13446.1|13453|13448.6|13449|13444.7|176
1630565700000|2021-09-02 06:55:00|13449|13446|13449.5|13443.5|13450.7|13446.6|13448|13443.5|165
1630566000000|2021-09-02 07:00:00|13448|13445|13449.4|13446.4|13452.3|13447.7|13448|13443.5|218
1630566300000|2021-09-02 07:05:00|13449.3|13446.3|13453.7|13447.7|13453.8|13448.6|13449.2|13445.3|270
1630566600000|2021-09-02 07:10:00|13453.9|13447.9|13454.3|13451.3|13456.6|13452.1|13453.2|13447.8|302
1630566900000|2021-09-02 07:15:00|13454.4|13451.4|13455.2|13452.2|13457.5|13453.3|13454.3|13450|138
1630567200000|2021-09-02 07:20:00|13455.3|13452.3|13453|13450|13456.6|13452.3|13452.7|13448.4|137
1630567500000|2021-09-02 07:25:00|13454.5|13448.5|13455.2|13449.2|13455.2|13451.1|13451.8|13447.3|199
1630567800000|2021-09-02 07:30:00|13455.3|13449.3|13448.9|13445.9|13455.3|13450.6|13447.6|13443.5|296
1630568100000|2021-09-02 07:35:00|13449|13446|13447.7|13444.7|13451.3|13446.9|13446.6|13442.1|302
1630568400000|2021-09-02 07:40:00|13447.8|13444.8|13446.5|13443.5|13449.1|13444.8|13446.2|13441.8|226
1630568700000|2021-09-02 07:45:00|13446.7|13443.7|13448.8|13445.8|13450.4|13446|13446.3|13441.7|212
1630569000000|2021-09-02 07:50:00|13448.7|13445.7|13447.2|13444.2|13452.2|13447.5|13447.2|13442.8|236
1630569300000|2021-09-02 07:55:00|13448.8|13442.8|13447.9|13444.9|13448.8|13445|13445.4|13440.9|148
1630569600000|2021-09-02 08:00:00|13448|13445|13448|13445|13450.4|13446|13447.9|13443.3|190
1630569900000|2021-09-02 08:05:00|13448.1|13445.1|13448|13445|13451.5|13446.8|13447.6|13443|212
1630570200000|2021-09-02 08:10:00|13449.6|13443.6|13447.9|13441.9|13449.7|13444.5|13445.4|13440.6|174
1630570500000|2021-09-02 08:15:00|13446.3|13443.3|13446.7|13443.7|13448.5|13444|13444.9|13440.4|161
1630570800000|2021-09-02 08:20:00|13446.8|13443.8|13447.3|13441.3|13449.5|13445.4|13444.9|13440.6|213
1630571100000|2021-09-02 08:25:00|13447.2|13441.2|13448.7|13445.7|13449.9|13445.8|13445.4|13440.8|202
1630571400000|2021-09-02 08:30:00|13448.8|13445.8|13444.2|13441.2|13450|13445.8|13443.9|13440.2|201
1630571700000|2021-09-02 08:35:00|13444.3|13441.3|13442.8|13439.8|13446.4|13442.2|13441.4|13436.7|252
1630572000000|2021-09-02 08:40:00|13442.7|13439.7|13442.4|13436.4|13444.7|13440.5|13440.7|13436.2|168
1630572300000|2021-09-02 08:45:00|13442.5|13436.5|13440.5|13437.5|13443.1|13438.6|13439.8|13435.4|187
1630572600000|2021-09-02 08:50:00|13440.6|13437.6|13442.6|13436.6|13442.7|13438.3|13440.3|13435.8|177
1630572900000|2021-09-02 08:55:00|13442.7|13436.7|13441.8|13438.8|13443.7|13439.2|13441|13436.6|215
1630573200000|2021-09-02 09:00:00|13441.7|13438.7|13443.6|13437.6|13444|13439.3|13441.6|13437.4|156
1630573500000|2021-09-02 09:05:00|13443.7|13437.7|13441.8|13438.8|13444.1|13439.5|13441.5|13437|201
1630573800000|2021-09-02 09:10:00|13441.7|13438.7|13442.2|13436.2|13443.6|13439|13440.5|13435.8|185
1630574100000|2021-09-02 09:15:00|13442.3|13436.3|13443.1|13440.1|13446.2|13441.4|13440.8|13436.3|269
1630574400000|2021-09-02 09:20:00|13443.2|13440.2|13444.5|13438.5|13444.7|13440.2|13442.5|13437.8|149
1630574700000|2021-09-02 09:25:00|13444.4|13438.4|13444.5|13438.5|13444.7|13440.1|13442.2|13438|153
1630575000000|2021-09-02 09:30:00|13443|13440|13441.8|13438.8|13444.7|13440.2|13441.7|13438|170
1630575300000|2021-09-02 09:35:00|13441.9|13438.9|13442|13439|13443.9|13439.4|13441.3|13437|127
1630575600000|2021-09-02 09:40:00|13442.1|13439.1|13444|13438|13444.8|13440.3|13441.8|13437.3|134
1630575900000|2021-09-02 09:45:00|13443.9|13437.9|13442.6|13436.6|13443.9|13439.3|13440.7|13436.5|137
1630576200000|2021-09-02 09:50:00|13442.7|13436.7|13442.7|13436.7|13443|13438.5|13440.8|13436.3|137
1630576500000|2021-09-02 09:55:00|13442.6|13436.6|13442.7|13436.7|13443.3|13438.7|13440.8|13436.4|134
1630576800000|2021-09-02 10:00:00|13442.8|13436.8|13442.2|13436.2|13442.8|13438.4|13440.7|13436.2|134
1630577100000|2021-09-02 10:05:00|13442.1|13436.1|13441.5|13435.5|13442.2|13437.8|13439.9|13435.5|110
1630577400000|2021-09-02 10:10:00|13441.6|13435.6|13437.9|13434.9|13441.6|13436.1|13437.7|13433.1|169
1630577700000|2021-09-02 10:15:00|13437.8|13434.8|13439.3|13436.3|13440.2|13436.4|13437.7|13434.1|149
1630578000000|2021-09-02 10:20:00|13439.2|13436.2|13439.2|13436.2|13439.7|13436.7|13439|13436|73
1630578300000|2021-09-02 10:25:00|13439.1|13436.1|13438.3|13435.3|13440.7|13436.2|13437.7|13433.3|116
1630578600000|2021-09-02 10:30:00|13438.2|13435.2|13438.4|13435.4|13440|13435.5|13438.1|13433.5|91
1630578900000|2021-09-02 10:35:00|13438.3|13435.3|13437.7|13434.7|13440.5|13435.9|13437.4|13432.8|160
1630579200000|2021-09-02 10:40:00|13437.6|13434.6|13440|13434|13440|13435.5|13437.6|13433.3|171
1630579500000|2021-09-02 10:45:00|13440.1|13434.1|13440.4|13437.4|13442.2|13437.8|13438.9|13434|118
1630579800000|2021-09-02 10:50:00|13441.9|13435.9|13440|13437|13442.2|13437.8|13440|13435.8|140
1630580100000|2021-09-02 10:55:00|13439.8|13436.8|13439.6|13436.6|13441.1|13436.9|13439|13434.8|139
1630580400000|2021-09-02 11:00:00|13439.7|13436.7|13441.3|13438.3|13443.3|13438.9|13439.5|13435.2|168
1630580700000|2021-09-02 11:05:00|13441.2|13438.2|13440.5|13434.5|13442.5|13438.2|13438.2|13433.9|171
1630581000000|2021-09-02 11:10:00|13440.4|13434.4|13440.2|13437.2|13441.5|13437.2|13438.5|13434.1|130
1630581300000|2021-09-02 11:15:00|13440.1|13437.1|13440.7|13437.7|13441.9|13438|13439.9|13435.8|114
1630581600000|2021-09-02 11:20:00|13440.8|13437.8|13440.7|13437.7|13442.4|13438|13439.7|13435.1|183
1630581900000|2021-09-02 11:25:00|13440.6|13437.6|13442.9|13436.9|13443.5|13439.1|13440.6|13436.4|156
1630582200000|2021-09-02 11:30:00|13443|13437|13442.6|13436.6|13443.1|13438.7|13440.9|13436.4|169
1630582500000|2021-09-02 11:35:00|13442.7|13436.7|13438.7|13435.7|13442.8|13438.2|13438.7|13434.4|169
1630582800000|2021-09-02 11:40:00|13438.6|13435.6|13438.3|13435.3|13440.7|13436.2|13438|13433.4|162
1630583100000|2021-09-02 11:45:00|13438.4|13435.4|13438.7|13435.7|13440.8|13436.5|13438.2|13433.9|154
1630583400000|2021-09-02 11:50:00|13438.6|13435.6|13438.7|13432.7|13439.2|13435.7|13436.6|13432.3|196
1630583700000|2021-09-02 11:55:00|13438.6|13432.6|13440.2|13434.2|13440.3|13435.7|13437.1|13432.6|218
1630584000000|2021-09-02 12:00:00|13440.3|13434.3|13441.1|13435.1|13441.8|13437.3|13439.1|13434.3|142
1630584300000|2021-09-02 12:05:00|13439.7|13436.7|13440.4|13437.4|13442.2|13437.4|13439.6|13435.1|162
1630584600000|2021-09-02 12:10:00|13440.5|13437.5|13442.6|13436.6|13442.7|13438.1|13439.9|13435.3|169
1630584900000|2021-09-02 12:15:00|13442.7|13436.7|13441.1|13438.1|13442.9|13438.4|13440.3|13435.8|193
1630585200000|2021-09-02 12:20:00|13441.3|13438.3|13443.2|13440.2|13444.8|13440.5|13440.8|13436.2|231
1630585500000|2021-09-02 12:25:00|13443.3|13440.3|13444.1|13438.1|13444.8|13440.4|13442.9|13438.1|135
1630585800000|2021-09-02 12:30:00|13444|13438|13442.2|13439.2|13444.6|13440|13441.2|13436.2|173
1630586100000|2021-09-02 12:35:00|13442.1|13439.1|13445.9|13439.9|13445.9|13441.5|13442.1|13438.2|190
1630586400000|2021-09-02 12:40:00|13445.8|13439.8|13447.7|13441.7|13450.9|13446.5|13445.8|13439.8|268
1630586700000|2021-09-02 12:45:00|13447.6|13441.6|13445.1|13442.1|13447.7|13443.3|13444.7|13440.2|177
1630587000000|2021-09-02 12:50:00|13446.6|13440.6|13444|13441|13446.6|13442|13442.9|13438.2|212
1630587300000|2021-09-02 12:55:00|13444.1|13441.1|13443.9|13437.9|13446.4|13441.9|13441.8|13437|207
1630587600000|2021-09-02 13:00:00|13443.6|13437.6|13444.8|13438.8|13445.2|13440.8|13442.2|13437.6|268
1630587900000|2021-09-02 13:05:00|13443.3|13440.3|13442.8|13439.8|13444.8|13440.3|13440.9|13436.4|210
1630588200000|2021-09-02 13:10:00|13442.7|13439.7|13442.7|13436.7|13444.2|13439.7|13441|13436.4|157
1630588500000|2021-09-02 13:15:00|13442.6|13436.6|13441.8|13435.8|13442.9|13438.4|13440.3|13435.7|160
1630588800000|2021-09-02 13:20:00|13441.7|13435.7|13437.3|13434.3|13441.8|13437.4|13437.1|13432.7|180
1630589100000|2021-09-02 13:25:00|13437.2|13434.2|13436.7|13433.7|13438.7|13434.3|13436.2|13432.5|104
1630589400000|2021-09-02 13:30:00|13436.6|13433.6|13436.1|13430.1|13438.3|13433.8|13434.1|13429.6|229
1630589700000|2021-09-02 13:35:00|13434.9|13431.9|13440.2|13434.2|13440.4|13436|13434.8|13430.4|289
1630590000000|2021-09-02 13:40:00|13440.3|13434.3|13437.2|13434.2|13440.4|13435.9|13437|13432.7|239
1630590300000|2021-09-02 13:45:00|13437.1|13434.1|13433.2|13430.2|13437.1|13434.1|13432.8|13428.5|262
1630590600000|2021-09-02 13:50:00|13434.7|13428.7|13435.7|13429.7|13437.1|13432.5|13433.1|13428.7|205
1630590900000|2021-09-02 13:55:00|13435.8|13429.8|13435.1|13429.1|13436.5|13432|13434.2|13429|149
1630591200000|2021-09-02 14:00:00|13435.2|13429.2|13441.3|13435.3|13442.3|13437.9|13433.4|13428.9|330
1630591500000|2021-09-02 14:05:00|13441.2|13435.2|13439.5|13436.5|13441.8|13437.1|13438.6|13433.9|231
1630591800000|2021-09-02 14:10:00|13441|13435|13437.8|13431.8|13441.2|13437|13436.2|13431.6|228
1630592100000|2021-09-02 14:15:00|13437.7|13431.7|13440.3|13434.3|13440.7|13435.8|13436.3|13431.5|173
1630592400000|2021-09-02 14:20:00|13440.5|13434.5|13440.1|13434.1|13441|13436.4|13438.5|13433.7|256
1630592700000|2021-09-02 14:25:00|13438.6|13435.6|13436.4|13433.4|13440|13435.6|13435.9|13431.5|209
1630593000000|2021-09-02 14:30:00|13436.3|13433.3|13436|13430|13437.5|13433.3|13433.8|13429.2|250
1630593300000|2021-09-02 14:35:00|13436.1|13430.1|13433.8|13427.8|13436.2|13431.7|13431.5|13426.8|193
1630593600000|2021-09-02 14:40:00|13433.7|13427.7|13432.9|13426.9|13433.9|13429.4|13431.2|13426.5|169
1630593900000|2021-09-02 14:45:00|13432.8|13426.8|13435.1|13432.1|13436.7|13432.1|13431.5|13426.8|196
1630594200000|2021-09-02 14:50:00|13435.2|13432.2|13433.7|13427.7|13436.6|13432.2|13431.8|13427.4|250
1630594500000|2021-09-02 14:55:00|13433.6|13427.6|13427|13421|13433.8|13429.3|13426.8|13420.9|250
1630594800000|2021-09-02 15:00:00|13427.1|13421.1|13429.2|13423.2|13429.4|13424.9|13425.1|13420.6|230
1630595100000|2021-09-02 15:05:00|13429.1|13423.1|13427.8|13424.8|13429.5|13425.1|13427|13422.6|120
1630595400000|2021-09-02 15:10:00|13428|13425|13428.4|13422.4|13429.6|13425|13425.7|13421.2|144
1630595700000|2021-09-02 15:15:00|13428.3|13422.3|13430.6|13424.6|13430.7|13425.4|13426.3|13421.7|179
1630596000000|2021-09-02 15:20:00|13430.7|13424.7|13432.1|13426.1|13432.4|13426.9|13428.4|13423.8|130
1630596300000|2021-09-02 15:25:00|13432.2|13426.2|13431.6|13425.6|13432.5|13427.7|13429.9|13425.2|145
1630596600000|2021-09-02 15:30:00|13431.5|13425.5|13433.4|13427.4|13433.9|13429.3|13430|13424|223
1630596900000|2021-09-02 15:35:00|13433.3|13427.3|13433.4|13427.4|13433.6|13429|13431.5|13426.1|222
1630597200000|2021-09-02 15:40:00|13433.5|13427.5|13434.4|13428.4|13434.4|13429.8|13431.6|13426.6|168
1630597500000|2021-09-02 15:45:00|13432.6|13429.6|13434|13428|13434.7|13430.2|13432.2|13427.5|153
1630597800000|2021-09-02 15:50:00|13434.1|13428.1|13435.9|13429.9|13436.3|13431.7|13432.5|13428|150
1630598100000|2021-09-02 15:55:00|13435.8|13429.8|13433.9|13427.9|13436.3|13431.6|13431.3|13426.6|159
1630598400000|2021-09-02 16:00:00|13434|13428|13432.9|13426.9|13434.1|13429.5|13431.7|13425.7|162
1630598700000|2021-09-02 16:05:00|13432.8|13426.8|13434.3|13428.3|13435|13429|13431.6|13426.8|187
1630599000000|2021-09-02 16:10:00|13434.4|13428.4|13433.9|13427.9|13434.5|13428.5|13433.8|13427.8|144
1630599300000|2021-09-02 16:15:00|13434|13428|13434.5|13428.5|13434.6|13429.4|13432.4|13427.7|177
1630599600000|2021-09-02 16:20:00|13434.6|13428.6|13433.8|13427.8|13434.9|13428.9|13433.7|13427.7|149
1630599900000|2021-09-02 16:25:00|13433.7|13427.7|13434|13428|13434.2|13429.5|13432|13427.5|173
1630600200000|2021-09-02 16:30:00|13433.9|13427.9|13434.3|13428.3|13434.5|13429.6|13432.1|13427.4|121
1630600500000|2021-09-02 16:35:00|13434.4|13428.4|13434.5|13428.5|13434.8|13430.2|13433.1|13427.7|132
1630600800000|2021-09-02 16:40:00|13434.4|13428.4|13432.9|13426.9|13434.5|13429|13431.3|13426.8|197
1630601100000|2021-09-02 16:45:00|13433|13427|13434.1|13428.1|13434.2|13429.4|13432.3|13426.8|158
1630601400000|2021-09-02 16:50:00|13434.2|13428.2|13432.2|13426.2|13434.3|13428.3|13430.9|13426.2|167
1630601700000|2021-09-02 16:55:00|13432.3|13426.3|13430|13424|13432.3|13426.3|13428.1|13423.2|197
1630602000000|2021-09-02 17:00:00|13430.1|13424.1|13429.7|13423.7|13430.4|13424.4|13429.4|13423.4|151
1630602300000|2021-09-02 17:05:00|13429.6|13423.6|13429.4|13423.4|13429.8|13424.9|13427.2|13422.7|132
1630602600000|2021-09-02 17:10:00|13429.3|13423.3|13429.9|13423.9|13430.1|13425.5|13427.7|13423.2|94
1630602900000|2021-09-02 17:15:00|13429.8|13423.8|13430.2|13424.2|13430.4|13425.7|13427.9|13423.2|146
1630603200000|2021-09-02 17:20:00|13430.3|13424.3|13430.3|13424.3|13430.6|13424.6|13429.7|13423.7|135
1630603500000|2021-09-02 17:25:00|13430.2|13424.2|13429.9|13423.9|13430.3|13425.6|13428.5|13423.8|102
1630603800000|2021-09-02 17:30:00|13430|13424|13430.2|13424.2|13430.5|13424.5|13429.7|13423.7|81
1630604100000|2021-09-02 17:35:00|13430.3|13424.3|13428.4|13425.4|13430.4|13425.6|13428.4|13423.8|86
1630604400000|2021-09-02 17:40:00|13429.9|13423.9|13430.1|13424.1|13430.5|13424.5|13429.8|13423.8|141
1630604700000|2021-09-02 17:45:00|13430|13424|13430|13424|13430.6|13424.6|13429.7|13423.7|104
1630605000000|2021-09-02 17:50:00|13430.1|13424.1|13429.1|13423.1|13430.3|13424.3|13428.8|13422.8|126
1630605300000|2021-09-02 17:55:00|13429.2|13423.2|13428.8|13422.8|13429.6|13424.9|13427.3|13422.6|104
1630605600000|2021-09-02 18:00:00|13428.7|13422.7|13429.2|13423.2|13429.6|13425|13427.3|13422.4|123
1630605900000|2021-09-02 18:05:00|13429.3|13423.3|13429.1|13423.1|13429.5|13423.5|13428.6|13422.6|157
1630606200000|2021-09-02 18:10:00|13428.9|13422.9|13427.5|13421.5|13429.1|13423.1|13427.5|13421.5|156
1630606500000|2021-09-02 18:15:00|13427.3|13421.3|13429|13423|13429.2|13423.2|13427.3|13421.3|119
1630606800000|2021-09-02 18:20:00|13429.2|13423.2|13428.9|13422.9|13429.3|13424.7|13427.5|13422.9|82
1630607100000|2021-09-02 18:25:00|13428.8|13422.8|13429.4|13423.4|13429.6|13423.6|13428.5|13422.5|81
1630607400000|2021-09-02 18:30:00|13429.5|13423.5|13428.6|13422.6|13429.5|13424.4|13427.4|13422|134
1630607700000|2021-09-02 18:35:00|13428.7|13422.7|13429.1|13423.1|13429.6|13424.8|13427.5|13422.5|127
1630608000000|2021-09-02 18:40:00|13429|13423|13428.8|13422.8|13429.2|13424.4|13427.3|13422.7|77
1630608300000|2021-09-02 18:45:00|13428.9|13422.9|13428.9|13422.9|13428.9|13424.4|13427.3|13422.6|44
1630608600000|2021-09-02 18:50:00|13428.8|13422.8|13427.9|13421.9|13428.9|13424.5|13426.4|13421.8|65
1630608900000|2021-09-02 18:55:00|13427.8|13421.8|13425|13419|13427.9|13421.9|13424.1|13418.9|157
1630609200000|2021-09-02 19:00:00|13425.1|13419.1|13425.9|13419.9|13426.4|13420.4|13424.5|13418.5|202
1630609500000|2021-09-02 19:05:00|13426|13420|13426.8|13420.8|13427.1|13421.1|13425.7|13419.7|152
1630609800000|2021-09-02 19:10:00|13426.9|13420.9|13424.9|13418.9|13427.1|13421.1|13424.7|13418.7|177
1630610100000|2021-09-02 19:15:00|13424.8|13418.8|13425.2|13419.2|13425.6|13420.8|13423.8|13418.7|136
1630610400000|2021-09-02 19:20:00|13424.9|13418.9|13425.7|13419.7|13426.1|13420.1|13424.9|13418.9|115
1630610700000|2021-09-02 19:25:00|13425.6|13419.6|13425.5|13419.5|13425.7|13419.7|13425.1|13419.1|57
1630611000000|2021-09-02 19:30:00|13425.6|13419.6|13426|13420|13426.2|13420.2|13425.5|13419.5|109
1630611300000|2021-09-02 19:35:00|13425.8|13419.8|13426.5|13420.5|13426.8|13422.5|13425.3|13419.7|129
1630611600000|2021-09-02 19:40:00|13426.6|13420.6|13426.5|13420.5|13427.3|13422.3|13424.7|13419.6|140
1630611900000|2021-09-02 19:45:00|13426.6|13420.6|13427.1|13421.1|13427.4|13422.6|13425.4|13420.6|126
1630612200000|2021-09-02 19:50:00|13427|13421|13426.8|13420.8|13427.2|13422.7|13424.8|13420.3|164
1630612500000|2021-09-02 19:55:00|13426.9|13420.9|13426.7|13420.7|13427.2|13422.5|13425.1|13420.4|205
1630612800000|2021-09-02 20:00:00|13426.8|13420.8|13428.5|13422.5|13428.6|13423|13425.4|13420.3|102
1630613100000|2021-09-02 20:05:00|13428.6|13422.6|13428.9|13422.9|13429.3|13423.3|13428.2|13422.2|78
1630613400000|2021-09-02 20:10:00|13429|13423|13428.7|13422.7|13429.3|13424.4|13427.4|13422.7|73
1630613700000|2021-09-02 20:15:00|13428.5|13422.5|13428.8|13422.8|13429|13423|13428.5|13422.5|60
1630614000000|2021-09-02 20:20:00|13428.7|13422.7|13429.2|13423.2|13429.3|13423.3|13428.4|13422.4|62
1630614300000|2021-09-02 20:25:00|13428.7|13422.7|13428.6|13422.6|13429.2|13423.2|13428.4|13422.4|63
1630614600000|2021-09-02 20:30:00|13428.7|13422.7|13428.5|13422.5|13429.1|13423.1|13428.4|13422.4|54
1630614900000|2021-09-02 20:35:00|13428.7|13422.7|13428.6|13422.6|13429.2|13423.2|13428.4|13422.4|74
1630615200000|2021-09-02 20:40:00|13428.4|13422.4|13428.6|13422.6|13429.1|13423.1|13428.4|13422.4|66
1630615500000|2021-09-02 20:45:00|13428.7|13422.7|13427.9|13421.9|13428.8|13422.8|13427.6|13421.6|65
1630615800000|2021-09-02 20:50:00|13428|13422|13427.8|13421.8|13428.4|13422.4|13427.6|13421.6|55
1630616100000|2021-09-02 20:55:00|13428.2|13422.2|13427.2|13421.2|13428.2|13422.2|13426.5|13420.5|120
1630616400000|2021-09-02 21:00:00|13427.1|13421.1|13426.6|13419.5|13427.5|13421.1|13425.9|13418.9|51
1630616700000|2021-09-02 21:05:00|13426.5|13420|13428.6|13418|13431.8|13421.5|13425.4|13415.8|122
1630617000000|2021-09-02 21:10:00|13428.3|13418.6|13429.1|13418.2|13430.7|13421.1|13425.5|13417|118
1630617300000|2021-09-02 21:15:00|13426.1|13419.9|13428|13419.5|13430.1|13421.7|13426|13415|97
1630617600000|2021-09-02 21:20:00|13428.9|13417.8|13427.1|13419.6|13429.4|13421.6|13426.1|13415.8|105
1630617900000|2021-09-02 21:25:00|13427.5|13419|13430.1|13419.5|13431.7|13421.3|13426.4|13415.7|130
1630618200000|2021-09-02 21:30:00|13430.3|13419.6|13428.9|13421.3|13432.1|13421.5|13428.6|13417.6|128
1630618500000|2021-09-02 21:35:00|13430.4|13420.1|13431.4|13419.2|13432.2|13422.3|13428.6|13417.1|92
1630618800000|2021-09-02 21:40:00|13431.6|13418.9|13431|13419.8|13432.2|13422.5|13428.5|13417|91
1630619100000|2021-09-02 21:45:00|13428.9|13421.8|13431.4|13418.8|13432.1|13421.8|13428.9|13417.2|100
1630619400000|2021-09-02 21:50:00|13429.8|13419.1|13430.5|13420|13432.2|13422|13428.5|13416.8|112
1630619700000|2021-09-02 21:55:00|13430.6|13419.8|13430.3|13420.4|13432.1|13421.8|13429.6|13417.4|115
1630620000000|2021-09-02 22:00:00|13430.5|13420.7|13431.8|13419.5|13433.4|13422.1|13429.7|13418.3|359
1630620300000|2021-09-02 22:05:00|13431.2|13420.1|13429.4|13421.3|13431.7|13421.9|13429.1|13418.6|203
1630620600000|2021-09-02 22:10:00|13429.5|13421.5|13430.1|13421.1|13432.2|13423|13429.5|13418.7|180
1630620900000|2021-09-02 22:15:00|13430.6|13419.6|13430.2|13424.2|13431.4|13424.6|13429.2|13419.6|150
1630621200000|2021-09-02 22:20:00|13430.4|13424.4|13430.2|13424.2|13430.6|13424.6|13429.8|13423.8|101
1630621500000|2021-09-02 22:25:00|13430.3|13424.3|13430.4|13424.4|13430.8|13424.8|13429.6|13423.6|80
1630621800000|2021-09-02 22:30:00|13430.3|13424.3|13430.1|13424.1|13430.8|13424.8|13429.5|13423.5|78
1630622100000|2021-09-02 22:35:00|13430|13424|13426.3|13420.3|13430.2|13424.2|13425.5|13419.5|128
1630622400000|2021-09-02 22:40:00|13426.4|13420.4|13425.2|13419.2|13426.9|13420.9|13425.1|13419.1|97
1630622700000|2021-09-02 22:45:00|13425.3|13419.3|13425|13419|13425.4|13419.4|13425|13419|57
1630623000000|2021-09-02 22:50:00|13425.1|13419.1|13425.3|13419.3|13426.1|13420.1|13424.6|13418.6|99
1630623300000|2021-09-02 22:55:00|13425.2|13419.2|13425.1|13419.1|13425.5|13419.5|13423.9|13417.9|72
1630623600000|2021-09-02 23:00:00|13425.2|13419.2|13425.1|13419.1|13425.4|13419.4|13424.8|13418.8|86
1630623900000|2021-09-02 23:05:00|13425.6|13419.6|13425.1|13419.1|13425.9|13419.9|13424.8|13418.8|82
1630624200000|2021-09-02 23:10:00|13425|13419|13425.8|13419.8|13426.5|13421.6|13424.6|13418.8|71
1630624500000|2021-09-02 23:15:00|13425.9|13419.9|13425.4|13419.4|13425.9|13420.6|13423.6|13418.9|95
1630624800000|2021-09-02 23:20:00|13425.5|13419.5|13424.9|13418.9|13425.5|13419.5|13424.8|13418.8|105
1630625100000|2021-09-02 23:25:00|13425|13419|13425.3|13419.3|13425.6|13420.8|13423.8|13418.8|134
1630625400000|2021-09-02 23:30:00|13425.2|13419.2|13427.7|13421.7|13428.2|13422.2|13425|13419|151
1630625700000|2021-09-02 23:35:00|13427.9|13421.9|13430.2|13424.2|13430.6|13424.6|13427.4|13421.4|129
1630626000000|2021-09-02 23:40:00|13430.1|13424.1|13431.2|13425.2|13431.2|13425.2|13430.1|13424.1|100
1630626300000|2021-09-02 23:45:00|13431.1|13425.1|13430.7|13424.7|13432.6|13426.8|13428.7|13424.2|104
1630626600000|2021-09-02 23:50:00|13429.1|13426.1|13430.7|13424.7|13430.8|13426.2|13429|13424.5|60
1630626900000|2021-09-02 23:55:00|13430.5|13424.5|13430.8|13424.8|13430.9|13426.2|13429|13424.4|60
1630627200000|2021-09-03 00:00:00|13430.9|13424.9|13429.5|13423.5|13431.9|13427.2|13427.3|13422.8|178
1630627500000|2021-09-03 00:05:00|13429.4|13423.4|13425.3|13419.3|13429.4|13424.4|13425.2|13419.2|148
1630627800000|2021-09-03 00:10:00|13425.2|13419.2|13424|13418|13426.3|13420.3|13423|13417.8|247
1630628100000|2021-09-03 00:15:00|13423.9|13417.9|13428.4|13422.4|13428.5|13423.9|13423.9|13417.9|169
1630628400000|2021-09-03 00:20:00|13428.5|13422.5|13426.2|13420.2|13428.9|13424.3|13425.4|13420|233
1630628700000|2021-09-03 00:25:00|13426.3|13420.3|13427.4|13421.4|13428.2|13422.2|13424|13419.4|147
1630629000000|2021-09-03 00:30:00|13427.3|13421.3|13424.5|13421.5|13427.5|13423|13423.6|13419|150
1630629300000|2021-09-03 00:35:00|13426|13420|13425.8|13419.8|13427.9|13423.3|13423.6|13419.2|145
1630629600000|2021-09-03 00:40:00|13425.7|13419.7|13424|13418|13425.9|13421.4|13422.4|13416.9|207
1630629900000|2021-09-03 00:45:00|13423.9|13417.9|13419.3|13416.3|13424|13419.1|13419.3|13415.3|176
1630630200000|2021-09-03 00:50:00|13419.2|13416.2|13421.6|13415.6|13422.7|13418.3|13419|13414.5|138
1630630500000|2021-09-03 00:55:00|13421.7|13415.7|13419.2|13416.2|13421.7|13417.2|13418.9|13414.4|147
1630630800000|2021-09-03 01:00:00|13419.3|13416.3|13419.1|13416.1|13421.7|13417.3|13417.4|13413.2|197
1630631100000|2021-09-03 01:05:00|13419.2|13416.2|13420|13417|13422.1|13417.7|13417.8|13413.4|185
1630631400000|2021-09-03 01:10:00|13420.1|13417.1|13425.8|13419.8|13425.9|13420|13420.1|13415.6|251
1630631700000|2021-09-03 01:15:00|13425.7|13419.7|13424|13418|13426.6|13421.2|13423.5|13417.5|232
1630632000000|2021-09-03 01:20:00|13424.1|13418.1|13424.4|13418.4|13425.6|13421|13422|13417.6|285
1630632300000|2021-09-03 01:25:00|13424.3|13418.3|13421.9|13418.9|13425|13420.3|13421.9|13417|200
1630632600000|2021-09-03 01:30:00|13423.4|13417.4|13429.2|13423.2|13431.3|13425.6|13422.2|13417.4|209
1630632900000|2021-09-03 01:35:00|13429.1|13423.1|13430|13424|13430.8|13425.3|13427.5|13422.5|227
1630633200000|2021-09-03 01:40:00|13430.1|13424.1|13432.8|13426.8|13434.5|13428.5|13428|13423.5|224
1630633500000|2021-09-03 01:45:00|13433|13427|13431.8|13425.8|13435.1|13430.5|13431.3|13425.5|239
1630633800000|2021-09-03 01:50:00|13431.7|13425.7|13430.1|13424.1|13432.8|13428.2|13429.8|13423.8|206
1630634100000|2021-09-03 01:55:00|13430.3|13424.3|13431.8|13428.8|13434.6|13428.8|13430.2|13424.2|217
1630634400000|2021-09-03 02:00:00|13431.9|13428.9|13431.5|13425.5|13433.4|13428.9|13429.9|13425.4|162
1630634700000|2021-09-03 02:05:00|13431.4|13425.4|13427.1|13424.1|13431.5|13426.9|13427.1|13422.7|195
1630635000000|2021-09-03 02:10:00|13427.2|13424.2|13427.4|13424.4|13430.3|13425.7|13427|13422.6|277
1630635300000|2021-09-03 02:15:00|13427.3|13424.3|13426.8|13423.8|13429|13424.6|13426.7|13422.1|113
1630635600000|2021-09-03 02:20:00|13426.7|13423.7|13428.6|13425.6|13430|13425.6|13426.7|13422.8|132
1630635900000|2021-09-03 02:25:00|13428.5|13425.5|13430.3|13424.3|13432.5|13428.2|13428.4|13423.9|156
1630636200000|2021-09-03 02:30:00|13428.8|13425.8|13428.8|13425.8|13431.2|13426.7|13428.7|13424.5|147
1630636500000|2021-09-03 02:35:00|13428.9|13425.9|13427.2|13421.2|13430.4|13425.9|13425.9|13421|128
1630636800000|2021-09-03 02:40:00|13427.1|13421.1|13426.6|13420.6|13427.4|13422.7|13424.9|13420.4|156
1630637100000|2021-09-03 02:45:00|13426.5|13420.5|13425|13422|13427.6|13423|13423.9|13419|173
1630637400000|2021-09-03 02:50:00|13425.1|13422.1|13423.2|13420.2|13426.6|13422.2|13422.5|13417.9|133
1630637700000|2021-09-03 02:55:00|13423.1|13420.1|13428.9|13422.9|13429.5|13424.7|13423|13418.6|247
1630638000000|2021-09-03 03:00:00|13428.7|13422.7|13435.9|13429.9|13436|13430|13426.8|13422.2|322
1630638300000|2021-09-03 03:05:00|13436|13430|13431.5|13425.5|13436.6|13431.1|13430.6|13425.5|187
1630638600000|2021-09-03 03:10:00|13431.6|13425.6|13432.7|13429.7|13434.1|13429.8|13430.7|13425.5|177
1630638900000|2021-09-03 03:15:00|13432.6|13429.6|13434.7|13431.7|13436.3|13432|13430.8|13426.3|211
1630639200000|2021-09-03 03:20:00|13434.8|13431.8|13432.4|13429.4|13436.4|13432|13431.9|13427.5|185
1630639500000|2021-09-03 03:25:00|13432.3|13429.3|13435.1|13429.1|13435.3|13430.4|13431.1|13426.6|236
1630639800000|2021-09-03 03:30:00|13435.2|13429.2|13438.3|13432.3|13438.4|13433.9|13433.6|13429|199
1630640100000|2021-09-03 03:35:00|13438.2|13432.2|13436.4|13433.4|13438.7|13434.3|13436.3|13431.9|138
1630640400000|2021-09-03 03:40:00|13437.9|13431.9|13434.3|13428.3|13438|13433.5|13432.4|13428|152
1630640700000|2021-09-03 03:45:00|13434.2|13428.2|13431.4|13428.4|13434.3|13429.8|13431.3|13426.9|138
1630641000000|2021-09-03 03:50:00|13431.3|13428.3|13428.7|13425.7|13432.6|13428.3|13428.7|13424.8|159
1630641300000|2021-09-03 03:55:00|13430.4|13424.4|13430.6|13427.6|13432.4|13427.9|13428.8|13424.3|135
1630641600000|2021-09-03 04:00:00|13430.5|13427.5|13430.8|13427.8|13432.3|13427.9|13430.3|13425.8|96
1630641900000|2021-09-03 04:05:00|13430.7|13427.7|13432.4|13426.4|13432.9|13428.5|13430|13425.7|128
1630642200000|2021-09-03 04:10:00|13432.3|13426.3|13432|13426|13432.8|13428.1|13430.5|13426|87
1630642500000|2021-09-03 04:15:00|13432.1|13426.1|13430.6|13427.6|13432.1|13427.6|13430.4|13425.9|60
1630642800000|2021-09-03 04:20:00|13432|13426|13431.8|13425.8|13432.1|13427.6|13430.1|13425.6|80
1630643100000|2021-09-03 04:25:00|13431.7|13425.7|13431.7|13425.7|13432.1|13427.6|13429.8|13425.3|112
1630643400000|2021-09-03 04:30:00|13430.2|13427.2|13429.7|13426.7|13431.8|13427.3|13428.9|13424.5|111
1630643700000|2021-09-03 04:35:00|13429.6|13426.6|13430.7|13424.7|13431.9|13428.2|13429.5|13424.7|151
1630644000000|2021-09-03 04:40:00|13429.3|13426.3|13429.8|13426.8|13431.8|13427.4|13429.3|13424.7|106
1630644300000|2021-09-03 04:45:00|13429.9|13426.9|13429.7|13426.7|13431.5|13427|13429.6|13425.2|74
1630644600000|2021-09-03 04:50:00|13429.8|13426.8|13428.8|13425.8|13430.5|13426.9|13428.7|13424.1|84
1630644900000|2021-09-03 04:55:00|13428.9|13425.9|13430.4|13424.4|13430.5|13425.9|13428.2|13423.7|116
1630645200000|2021-09-03 05:00:00|13430.2|13424.2|13428.1|13425.1|13430.2|13425.6|13427.9|13423.4|152
1630645500000|2021-09-03 05:05:00|13428|13425|13428.9|13425.9|13430.1|13426|13427.3|13423.4|146
1630645800000|2021-09-03 05:10:00|13428.8|13425.8|13430.8|13427.8|13432.3|13427.9|13428.8|13424.5|142
1630646100000|2021-09-03 05:15:00|13430.7|13427.7|13430.6|13424.6|13432.3|13427.8|13429.1|13424.6|117
1630646400000|2021-09-03 05:20:00|13430.7|13424.7|13429.3|13426.3|13431|13426.6|13428.9|13424.5|131
1630646700000|2021-09-03 05:25:00|13430.8|13424.8|13427.6|13421.6|13430.8|13426.3|13426.1|13421.6|150
1630647000000|2021-09-03 05:30:00|13427.7|13421.7|13428.8|13422.8|13428.8|13424.5|13425.9|13421.5|164
1630647300000|2021-09-03 05:35:00|13427.5|13424.5|13427.7|13424.7|13429.6|13425.3|13426.4|13422.1|173
1630647600000|2021-09-03 05:40:00|13428|13425|13425.6|13422.6|13429|13425.2|13425.6|13421.5|137
1630647900000|2021-09-03 05:45:00|13425.7|13422.7|13427.8|13421.8|13427.9|13423.5|13425|13420.8|131
1630648200000|2021-09-03 05:50:00|13427.9|13421.9|13428.4|13425.4|13430|13425.5|13426.7|13421.9|114
1630648500000|2021-09-03 05:55:00|13428.5|13425.5|13429|13423|13429.6|13425.5|13426.2|13421.8|204
1630648800000|2021-09-03 06:00:00|13429.1|13423.1|13427.4|13421.4|13430.1|13425.6|13425.8|13421.3|374
1630649100000|2021-09-03 06:05:00|13427.3|13421.3|13427.4|13421.4|13427.7|13423.2|13424.5|13420.3|261
1630649400000|2021-09-03 06:10:00|13427.3|13421.3|13424.9|13421.9|13427.7|13423.3|13424.8|13420.4|173
1630649700000|2021-09-03 06:15:00|13424.8|13421.8|13426.5|13420.5|13427|13422.4|13423.7|13419.4|166
1630650000000|2021-09-03 06:20:00|13426.4|13420.4|13424.7|13421.7|13426.5|13422|13424.6|13420.1|103
1630650300000|2021-09-03 06:25:00|13424.8|13421.8|13424.6|13421.6|13426.2|13421.8|13424.4|13419.9|82
1630650600000|2021-09-03 06:30:00|13424.7|13421.7|13428.4|13422.4|13428.4|13424.1|13424.5|13420.2|153
1630650900000|2021-09-03 06:35:00|13427|13424|13427.9|13421.9|13428.4|13424.2|13426.3|13421.8|114
1630651200000|2021-09-03 06:40:00|13428|13422|13425.3|13422.3|13428.1|13423.6|13425.2|13420.8|145
1630651500000|2021-09-03 06:45:00|13425.2|13422.2|13425.5|13422.5|13427.1|13422.9|13425.1|13420.6|208
1630651800000|2021-09-03 06:50:00|13425.6|13422.6|13425.9|13422.9|13427.4|13423|13425|13420.6|151
1630652100000|2021-09-03 06:55:00|13425.8|13422.8|13424.9|13421.9|13427.4|13423.1|13424.7|13420.4|167
1630652400000|2021-09-03 07:00:00|13424.8|13421.8|13422|13419|13425.9|13421.8|13421.2|13416.3|238
1630652700000|2021-09-03 07:05:00|13422.1|13419.1|13422|13419|13425.2|13420.1|13421.4|13416.7|322
1630653000000|2021-09-03 07:10:00|13422.1|13419.1|13427.1|13421.1|13427.6|13423|13422|13417.4|345
1630653300000|2021-09-03 07:15:00|13427.2|13421.2|13427.3|13421.3|13428.3|13423.7|13425|13420.4|311
1630653600000|2021-09-03 07:20:00|13427.4|13421.4|13425|13422|13427.4|13422.9|13424.7|13419.9|210
1630653900000|2021-09-03 07:25:00|13425.1|13422.1|13427|13421|13427.6|13422.9|13425|13420.5|248
1630654200000|2021-09-03 07:30:00|13427.1|13421.1|13425.9|13422.9|13427.6|13423.2|13425.2|13420.8|143
1630654500000|2021-09-03 07:35:00|13425.8|13422.8|13427.8|13424.8|13429.3|13425|13425.8|13421.3|207
1630654800000|2021-09-03 07:40:00|13427.7|13424.7|13428.9|13425.9|13430.8|13426.3|13427.5|13423|290
1630655100000|2021-09-03 07:45:00|13429|13426|13429.4|13423.4|13430.7|13426.1|13427.7|13423.2|224
1630655400000|2021-09-03 07:50:00|13428|13425|13428.3|13425.3|13430.1|13425.6|13427.7|13423.4|139
1630655700000|2021-09-03 07:55:00|13428.4|13425.4|13430.3|13424.3|13430.6|13426.2|13428|13423.5|146
1630656000000|2021-09-03 08:00:00|13430.5|13424.5|13425.7|13422.7|13430.5|13426|13425.7|13421.4|186
1630656300000|2021-09-03 08:05:00|13427.3|13421.3|13426|13423|13428.2|13423.8|13425.6|13421.1|194
1630656600000|2021-09-03 08:10:00|13426.1|13423.1|13425.9|13422.9|13427.5|13423.1|13425.6|13421.2|117
1630656900000|2021-09-03 08:15:00|13426.1|13423.1|13426.4|13423.4|13430.5|13426.1|13426|13421.5|248
1630657200000|2021-09-03 08:20:00|13426.3|13423.3|13427.7|13424.7|13429.2|13424.9|13426.3|13422.1|200
1630657500000|2021-09-03 08:25:00|13427.6|13424.6|13425.8|13422.8|13429.3|13424.7|13425.7|13421.2|194
1630657800000|2021-09-03 08:30:00|13425.7|13422.7|13426|13420|13427.5|13423|13425.6|13419.9|188
1630658100000|2021-09-03 08:35:00|13425.9|13419.9|13422|13416|13426|13420|13419.8|13415.1|286
1630658400000|2021-09-03 08:40:00|13422.1|13416.1|13422.3|13416.3|13422.6|13416.6|13421.5|13415.5|203
1630658700000|2021-09-03 08:45:00|13422.4|13416.4|13422.9|13416.9|13423.5|13418.7|13421.4|13415.4|264
1630659000000|2021-09-03 08:50:00|13423|13417|13421.7|13418.7|13424|13419.3|13421.1|13416.7|190
1630659300000|2021-09-03 08:55:00|13421.8|13418.8|13424.9|13418.9|13424.9|13420.3|13421.3|13416.8|136
1630659600000|2021-09-03 09:00:00|13424.8|13418.8|13427.4|13421.4|13429.3|13424.4|13423.7|13418.5|313
1630659900000|2021-09-03 09:05:00|13427.5|13421.5|13429|13423|13429.3|13424.3|13425.6|13421|220
1630660200000|2021-09-03 09:10:00|13428.9|13422.9|13428.9|13425.9|13431|13426.3|13428.3|13422.8|200
1630660500000|2021-09-03 09:15:00|13429|13426|13428.6|13422.6|13431.4|13427|13427.3|13422.6|233
1630660800000|2021-09-03 09:20:00|13428.7|13422.7|13425.2|13422.2|13428.8|13424.3|13425.1|13420.6|211
1630661100000|2021-09-03 09:25:00|13425.3|13422.3|13422.8|13419.8|13427|13422.6|13422.4|13418.1|273
1630661400000|2021-09-03 09:30:00|13422.9|13419.9|13423.6|13420.6|13425|13421.1|13421.6|13417.1|336
1630661700000|2021-09-03 09:35:00|13423.5|13420.5|13422.3|13419.3|13424.8|13420.8|13421.5|13417.1|187
1630662000000|2021-09-03 09:40:00|13422.2|13419.2|13423.1|13420.1|13424.4|13420.2|13421.8|13417.7|217
1630662300000|2021-09-03 09:45:00|13422.9|13419.9|13426.2|13420.2|13426.5|13422|13422.9|13418.8|259
1630662600000|2021-09-03 09:50:00|13426.1|13420.1|13424.7|13421.7|13426.4|13422|13423.2|13418.8|327
1630662900000|2021-09-03 09:55:00|13424.8|13421.8|13425.5|13419.5|13429.2|13424.7|13424.4|13419.5|248
1630663200000|2021-09-03 10:00:00|13425.6|13419.6|13423.1|13420.1|13425.9|13421.6|13422.7|13418.2|215
1630663500000|2021-09-03 10:05:00|13423|13420|13423.1|13420.1|13424.8|13420.2|13422.1|13417.7|159
1630663800000|2021-09-03 10:10:00|13423.2|13420.2|13423.4|13420.4|13425.7|13421.5|13423|13419|134
1630664100000|2021-09-03 10:15:00|13423.3|13420.3|13424.7|13421.7|13426|13422|13423.2|13418.8|209
1630664400000|2021-09-03 10:20:00|13424.8|13421.8|13425.4|13422.4|13427.7|13423.1|13424|13419.5|237
1630664700000|2021-09-03 10:25:00|13425.5|13422.5|13426|13423|13427.5|13423.1|13424.4|13420.1|188
1630665000000|2021-09-03 10:30:00|13425.9|13422.9|13429.7|13426.7|13431.4|13427|13425.9|13422.2|186
1630665300000|2021-09-03 10:35:00|13429.6|13426.6|13428.6|13425.6|13431|13426.7|13427.8|13423.5|211
1630665600000|2021-09-03 10:40:00|13428.5|13425.5|13428.1|13425.1|13429.9|13425.5|13427.9|13423.6|187
1630665900000|2021-09-03 10:45:00|13428.2|13425.2|13427.4|13424.4|13430|13425.4|13427|13422.8|127
1630666200000|2021-09-03 10:50:00|13427.2|13424.2|13430.6|13424.6|13430.6|13426.1|13426.4|13422|150
1630666500000|2021-09-03 10:55:00|13430.3|13424.3|13433.2|13427.2|13433.2|13428.7|13429|13424.2|173
1630666800000|2021-09-03 11:00:00|13433.1|13427.1|13428|13425|13433.2|13428|13428|13423.1|165
1630667100000|2021-09-03 11:05:00|13428.1|13425.1|13427.1|13421.1|13429.6|13425.1|13426.4|13420.4|160
1630667400000|2021-09-03 11:10:00|13427.2|13421.2|13428.6|13422.6|13430|13425.4|13426.9|13421.1|216
1630667700000|2021-09-03 11:15:00|13428.5|13422.5|13428.1|13422.1|13428.5|13424.1|13426.5|13421.5|126
1630668000000|2021-09-03 11:20:00|13427.9|13421.9|13426.9|13420.9|13428.3|13423.8|13424|13419.2|177
1630668300000|2021-09-03 11:25:00|13426.8|13420.8|13427.5|13421.5|13427.7|13422.6|13424.6|13420.3|143
1630668600000|2021-09-03 11:30:00|13427.4|13421.4|13425.5|13422.5|13428.3|13423.9|13425.1|13420.9|182
1630668900000|2021-09-03 11:35:00|13425.4|13422.4|13427|13424|13429.4|13425.1|13425.3|13421|201
1630669200000|2021-09-03 11:40:00|13428.4|13422.4|13428.3|13425.3|13430.2|13425.6|13427.4|13422.4|104
1630669500000|2021-09-03 11:45:00|13429.8|13423.8|13428.6|13422.6|13431.1|13425.7|13426.9|13422.3|183
1630669800000|2021-09-03 11:50:00|13428.8|13422.8|13426.3|13423.3|13428.8|13424|13426.2|13421.5|212
1630670100000|2021-09-03 11:55:00|13426.4|13423.4|13431.5|13425.5|13431.7|13427.2|13426.2|13421.5|218
1630670400000|2021-09-03 12:00:00|13430|13427|13431.7|13428.7|13434.6|13429.3|13429.9|13425.5|294
1630670700000|2021-09-03 12:05:00|13431.8|13428.8|13428.3|13425.3|13433.6|13429.1|13427.9|13423.5|277
1630671000000|2021-09-03 12:10:00|13428.2|13425.2|13429.6|13426.6|13432.7|13428.5|13427.6|13422.9|320
1630671300000|2021-09-03 12:15:00|13429.5|13426.5|13428.9|13422.9|13431|13426.5|13426.7|13421.7|256
1630671600000|2021-09-03 12:20:00|13429|13423|13430.4|13424.4|13431|13426.2|13426.9|13422.5|236
1630671900000|2021-09-03 12:25:00|13430.3|13424.3|13432.2|13426.6|13437.4|13431.4|13430.3|13424.3|349
1630672200000|2021-09-03 12:30:00|13432.6|13426.2|13410|13404|13434.3|13426.9|13397.2|13391.2|713
1630672500000|2021-09-03 12:35:00|13409.6|13403.6|13425.7|13419.7|13426|13420|13405.4|13399.4|621
1630672800000|2021-09-03 12:40:00|13425.8|13419.8|13428.5|13422.5|13434.1|13428.1|13420.8|13414.8|667
1630673100000|2021-09-03 12:45:00|13428.1|13422.1|13416.5|13410.5|13430.4|13424.4|13415.8|13409.8|563
1630673400000|2021-09-03 12:50:00|13416.9|13410.9|13410.1|13404.1|13417.4|13411.8|13406.9|13400.9|499
1630673700000|2021-09-03 12:55:00|13410|13404|13411.5|13405.5|13412.3|13407.4|13404.4|13398.4|507
1630674000000|2021-09-03 13:00:00|13411.7|13405.7|13409.6|13403.6|13412.7|13406.7|13407.1|13401.1|493
1630674300000|2021-09-03 13:05:00|13409.5|13403.5|13407.4|13401.4|13409.8|13404.4|13402.3|13396.6|385
1630674600000|2021-09-03 13:10:00|13407.6|13401.6|13407.1|13401.1|13413|13407|13405.5|13401|493
1630674900000|2021-09-03 13:15:00|13407.5|13401.5|13410|13407|13411.4|13407|13404.1|13399.8|449
1630675200000|2021-09-03 13:20:00|13411.4|13405.4|13409.7|13403.7|13414.8|13410.3|13407.2|13402.7|491
1630675500000|2021-09-03 13:25:00|13409.6|13403.6|13409.7|13406.7|13412.5|13407.8|13405.4|13401.1|362
1630675800000|2021-09-03 13:30:00|13409.6|13406.6|13407.2|13401.2|13411|13406.6|13404.7|13400.2|444
1630676100000|2021-09-03 13:35:00|13407.4|13401.4|13417.1|13411.1|13419.7|13414.6|13404.7|13400.2|577
1630676400000|2021-09-03 13:40:00|13417.2|13411.2|13421|13415|13424.4|13418.4|13417.1|13411.1|431
1630676700000|2021-09-03 13:45:00|13421.1|13415.1|13415.1|13412.1|13421.7|13416.8|13415|13410.5|345
1630677000000|2021-09-03 13:50:00|13415.2|13412.2|13414.6|13411.6|13417.7|13413.6|13413.6|13409.1|372
1630677300000|2021-09-03 13:55:00|13415.8|13409.8|13408|13402|13416.8|13412.1|13407.4|13399.6|295
1630677600000|2021-09-03 14:00:00|13407.9|13401.9|13413.7|13407.7|13414.1|13408.1|13407.5|13400.6|341
1630677900000|2021-09-03 14:05:00|13413.5|13407.5|13415.8|13409.8|13420.5|13414.5|13413.1|13407.5|450
1630678200000|2021-09-03 14:10:00|13415.9|13409.9|13410.2|13404.2|13416.3|13411.6|13408.7|13404.1|314
1630678500000|2021-09-03 14:15:00|13410.3|13404.3|13414.5|13408.5|13414.6|13409.6|13408.5|13403.7|309
1630678800000|2021-09-03 14:20:00|13414.4|13408.4|13413.9|13410.9|13415.7|13411.1|13412.3|13406.3|202
1630679100000|2021-09-03 14:25:00|13414|13411|13415.4|13409.4|13415.5|13411|13411.9|13406.9|183
1630679400000|2021-09-03 14:30:00|13415.3|13409.3|13411.5|13405.5|13415.8|13411.2|13410|13405.5|206
1630679700000|2021-09-03 14:35:00|13411.6|13405.6|13413.9|13410.9|13415.5|13411|13409.6|13405.2|261
1630680000000|2021-09-03 14:40:00|13414|13411|13414.5|13408.5|13417.7|13412.7|13412.7|13408.1|361
1630680300000|2021-09-03 14:45:00|13414.6|13408.6|13420.9|13414.9|13420.9|13416|13412.3|13407.7|275
1630680600000|2021-09-03 14:50:00|13420.8|13414.8|13421.1|13418.1|13422.8|13418.2|13417|13412.6|207
1630680900000|2021-09-03 14:55:00|13421.2|13418.2|13412|13406|13422.5|13418.2|13411.7|13406|385
1630681200000|2021-09-03 15:00:00|13412.1|13406.1|13414.1|13408.1|13416.1|13410.1|13411.4|13406.1|234
1630681500000|2021-09-03 15:05:00|13414.2|13408.2|13412.6|13406.6|13414.4|13408.4|13412.4|13406.4|152
1630681800000|2021-09-03 15:10:00|13412.5|13406.5|13412.4|13406.4|13412.7|13406.9|13408.7|13403.7|192
1630682100000|2021-09-03 15:15:00|13412.5|13406.5|13416.7|13410.7|13416.8|13410.8|13412|13406.3|196
1630682400000|2021-09-03 15:20:00|13416.8|13410.8|13415.8|13409.8|13419.1|13414.1|13415.8|13409.8|190
1630682700000|2021-09-03 15:25:00|13415.9|13409.9|13418.5|13412.5|13418.7|13412.7|13415.7|13409.7|197
1630683000000|2021-09-03 15:30:00|13418.6|13412.6|13421.3|13415.3|13421.4|13415.6|13418.4|13412.4|263
1630683300000|2021-09-03 15:35:00|13421.2|13415.2|13422|13416|13422.4|13417.3|13419.6|13415.1|210
1630683600000|2021-09-03 15:40:00|13421.9|13415.9|13421.1|13415.1|13422.1|13416.5|13419.4|13414.6|185
1630683900000|2021-09-03 15:45:00|13421|13415|13420.3|13414.3|13421.6|13416.4|13419.2|13413.9|216
1630684200000|2021-09-03 15:50:00|13420.4|13414.4|13420.4|13414.4|13421.5|13415.5|13420.3|13414.3|168
1630684500000|2021-09-03 15:55:00|13420.3|13414.3|13422.1|13416.1|13422.4|13417.9|13418.4|13413.8|153
1630684800000|2021-09-03 16:00:00|13422.2|13416.2|13423.3|13417.3|13424.3|13419.7|13421.1|13416|192
1630685100000|2021-09-03 16:05:00|13421.5|13418.5|13422.8|13416.8|13423.5|13419|13421.5|13416.6|171
1630685400000|2021-09-03 16:10:00|13422.9|13416.9|13422.9|13416.9|13423.3|13418.3|13421.1|13416.5|123
1630685700000|2021-09-03 16:15:00|13422.8|13416.8|13422.9|13416.9|13423|13418.4|13421|13416.6|80
1630686000000|2021-09-03 16:20:00|13423|13417|13421.1|13418.1|13423|13418.3|13421.1|13416.5|70
1630686300000|2021-09-03 16:25:00|13421|13418|13421.4|13415.4|13422.6|13418.1|13419.9|13414.6|169
1630686600000|2021-09-03 16:30:00|13421.3|13415.3|13421.9|13415.9|13422.1|13416.1|13421.3|13415.3|104
1630686900000|2021-09-03 16:35:00|13422|13416|13421.4|13415.4|13422.1|13416.1|13420.7|13414.7|101
1630687200000|2021-09-03 16:40:00|13421.5|13415.5|13422|13416|13422.2|13416.2|13421.4|13415.4|83
1630687500000|2021-09-03 16:45:00|13421.9|13415.9|13421.3|13415.3|13422|13417.3|13420.3|13414.9|99
1630687800000|2021-09-03 16:50:00|13421.4|13415.4|13420|13414|13422.3|13417.9|13419.9|13413.9|140
1630688100000|2021-09-03 16:55:00|13420.1|13414.1|13418.3|13412.3|13420.2|13414.2|13418.2|13412.2|121
1630688400000|2021-09-03 17:00:00|13418.4|13412.4|13417.1|13411.1|13419|13413|13416.8|13410.8|186
1630688700000|2021-09-03 17:05:00|13416.8|13410.8|13414.1|13408.1|13417|13412.5|13414|13408|178
1630689000000|2021-09-03 17:10:00|13414|13408|13413.5|13407.5|13414.1|13408.1|13413.4|13407.4|141
1630689300000|2021-09-03 17:15:00|13413.6|13407.6|13411.8|13405.8|13413.8|13409.2|13410.2|13405.6|114
1630689600000|2021-09-03 17:20:00|13411.9|13405.9|13409.9|13403.9|13411.9|13407.3|13409.5|13403.9|97
1630689900000|2021-09-03 17:25:00|13410|13404|13408.4|13405.4|13410.3|13405.6|13408.3|13403.7|78
1630690200000|2021-09-03 17:30:00|13409.8|13403.8|13408.5|13405.5|13410.4|13406|13408|13403.5|130
1630690500000|2021-09-03 17:35:00|13410|13404|13409.8|13403.8|13410.5|13405.7|13408.2|13403.5|139
1630690800000|2021-09-03 17:40:00|13409.9|13403.9|13407.6|13401.6|13410|13405.6|13405.9|13401.5|145
1630691100000|2021-09-03 17:45:00|13407.7|13401.7|13408.5|13402.5|13408.5|13403.8|13405.2|13400.6|114
1630691400000|2021-09-03 17:50:00|13408.4|13402.4|13408.7|13402.7|13408.9|13404.4|13406.8|13402.2|100
1630691700000|2021-09-03 17:55:00|13409|13403|13407.6|13404.6|13409.4|13405|13407.1|13402.8|104
1630692000000|2021-09-03 18:00:00|13407.5|13404.5|13409.2|13403.2|13410.4|13405.3|13407.5|13402.9|119
1630692300000|2021-09-03 18:05:00|13409.3|13403.3|13404.8|13401.8|13409.3|13404.8|13404.7|13399.9|104
1630692600000|2021-09-03 18:10:00|13404.9|13401.9|13407|13401|13407.1|13402.7|13404.7|13400.1|127
1630692900000|2021-09-03 18:15:00|13407.1|13401.1|13406.1|13403.1|13407.9|13403.3|13405.6|13400.9|101
1630693200000|2021-09-03 18:20:00|13406|13403|13408.9|13402.9|13409.1|13404.5|13406|13401.6|130
1630693500000|2021-09-03 18:25:00|13408.8|13402.8|13409.8|13403.8|13409.8|13405.2|13407.3|13402.8|164
1630693800000|2021-09-03 18:30:00|13409.7|13403.7|13411.6|13405.6|13411.8|13407|13408|13403.5|160
1630694100000|2021-09-03 18:35:00|13411.8|13405.8|13412.2|13406.2|13412.5|13407.9|13410.4|13405.8|103
1630694400000|2021-09-03 18:40:00|13412.1|13406.1|13411|13408|13412.6|13408|13410.9|13406.1|72
1630694700000|2021-09-03 18:45:00|13411.2|13408.2|13412|13406|13412.9|13408.4|13410.3|13405.9|70
1630695000000|2021-09-03 18:50:00|13412.1|13406.1|13411.8|13405.8|13412.4|13407.9|13410.3|13405.7|148
1630695300000|2021-09-03 18:55:00|13411.7|13405.7|13411.3|13405.3|13412.2|13407.7|13410|13405.3|146
1630695600000|2021-09-03 19:00:00|13411.2|13405.2|13412.5|13406.5|13413.1|13407.1|13410.8|13404.8|159
1630695900000|2021-09-03 19:05:00|13412.4|13406.4|13414.1|13408.1|13414.3|13408.3|13412|13406|154
1630696200000|2021-09-03 19:10:00|13414.2|13408.2|13413.3|13407.3|13414.5|13408.5|13413.3|13407.3|140
1630696500000|2021-09-03 19:15:00|13413.2|13407.2|13414.1|13408.1|13414.4|13408.4|13412.8|13406.8|131
1630696800000|2021-09-03 19:20:00|13414|13408|13414.3|13408.3|13415.3|13409.3|13413.7|13407.7|138
1630697100000|2021-09-03 19:25:00|13414.2|13408.2|13415.1|13409.1|13415.7|13409.7|13414.1|13408.1|129
1630697400000|2021-09-03 19:30:00|13415.2|13409.2|13413.4|13407.4|13415.4|13409.4|13413.4|13407.4|101
1630697700000|2021-09-03 19:35:00|13413.5|13407.5|13413.1|13407.1|13413.9|13407.9|13413|13407|85
1630698000000|2021-09-03 19:40:00|13413.2|13407.2|13413|13407|13413.4|13407.4|13412.7|13406.7|89
1630698300000|2021-09-03 19:45:00|13413.1|13407.1|13413.3|13407.3|13413.9|13407.9|13413|13407|104
1630698600000|2021-09-03 19:50:00|13413.2|13407.2|13413.2|13407.2|13413.9|13407.9|13412.2|13406.2|179
1630698900000|2021-09-03 19:55:00|13413.3|13407.3|13416.8|13410.8|13417.5|13411.5|13413|13407|238
1630699200000|2021-09-03 20:00:00|13416.5|13410.5|13418.6|13412.6|13420.5|13414.5|13416.3|13410.3|215
1630699500000|2021-09-03 20:05:00|13418.8|13412.8|13417.4|13411.4|13418.8|13412.8|13416.8|13410.8|164
1630699800000|2021-09-03 20:10:00|13417.5|13411.5|13417.9|13411.9|13418.4|13412.4|13417.3|13411.3|92
1630700100000|2021-09-03 20:15:00|13418.1|13412.1|13418.4|13412.4|13419.5|13413.5|13418|13412|96
1630700400000|2021-09-03 20:20:00|13418.8|13412.8|13418.8|13412.8|13419|13413|13417.6|13411.6|70
1630700700000|2021-09-03 20:25:00|13418.7|13412.7|13418.1|13412.1|13419.4|13413.4|13417.1|13411.1|114
1630701000000|2021-09-03 20:30:00|13418.2|13412.2|13418|13412|13418.8|13412.8|13416.7|13410.7|83
1630701300000|2021-09-03 20:35:00|13418.3|13412.3|13418.2|13412.2|13418.9|13412.9|13417|13411|61
1630701600000|2021-09-03 20:40:00|13416.7|13410.7|13418.1|13403.1|13426.4|13414|13412.5|13397.5|346
1630701900000|2021-09-03 20:45:00|13416.8|13401.8|13420.8|13405.8|13424.4|13409.4|13413|13398|348
1630702200000|2021-09-03 20:50:00|13421.5|13406.5|13418.6|13403.6|13426.9|13411.9|13411.5|13396.5|868
1630702500000|2021-09-03 20:55:00|13415.5|13400.5|13419.9|13404.9|13428.7|13413.7|13408|13393|672
1630872000000|2021-09-05 20:00:00|13417|13401|13417|13401|13417|13401|13415.8|13399.8|11
1630872300000|2021-09-05 20:05:00|13415.8|13399.8|13417|13401|13417|13401|13415.8|13399.8|8
1630872600000|2021-09-05 20:10:00|13415.8|13399.8|13417|13401|13417|13401|13415.8|13399.8|4
1630873200000|2021-09-05 20:20:00|13415.8|13399.8|13417|13401|13417|13401|13415.8|13399.8|8
1630873500000|2021-09-05 20:25:00|13415.8|13399.8|13419.5|13398.5|13420.4|13399.8|13415.8|13397.3|11
1630873800000|2021-09-05 20:30:00|13418.3|13397.3|13419.5|13398.5|13419.5|13398.5|13418.3|13397.3|6
1630874100000|2021-09-05 20:35:00|13418.3|13397.3|13418.3|13397.3|13419.5|13398.5|13418.3|13397.3|5
1630874400000|2021-09-05 20:40:00|13419.5|13398.5|13419.5|13398.5|13420.4|13399.4|13418.3|13397.3|15
1630874700000|2021-09-05 20:45:00|13418.3|13397.3|13419.5|13398.5|13419.5|13398.5|13418.3|13397.3|8
1630875300000|2021-09-05 20:55:00|13420.4|13399.4|13419.5|13398.5|13420.4|13399.4|13418.3|13397.3|4
1630875600000|2021-09-05 21:00:00|13419.9|13398.9|13417.7|13396.7|13423|13402|13417.1|13396.1|19
1630875900000|2021-09-05 21:05:00|13419.9|13398.9|13419.9|13398.9|13439.1|13418.1|13417.1|13396.1|34
1630876200000|2021-09-05 21:10:00|13419.7|13398.7|13423.8|13402.8|13440.3|13419.3|13410.6|13389.6|60
1630876500000|2021-09-05 21:15:00|13423|13402|13422.8|13401.8|13427.3|13406.3|13420.4|13399.4|49
1630876800000|2021-09-05 21:20:00|13425.2|13404.2|13422.6|13401.6|13425.2|13404.2|13421.9|13400.9|45
1630877100000|2021-09-05 21:25:00|13422.4|13401.4|13422.6|13401.6|13423|13402|13421.9|13400.9|27
1630877400000|2021-09-05 21:30:00|13422|13401|13421.3|13400.3|13423|13402|13421.1|13400.1|63
1630877700000|2021-09-05 21:35:00|13421.2|13400.2|13421.2|13400.2|13422.2|13401.2|13420.8|13399.8|42
1630878000000|2021-09-05 21:40:00|13422.5|13401.5|13419.2|13398.2|13422.8|13401.8|13419.2|13398.2|44
1630878300000|2021-09-05 21:45:00|13421.2|13400.2|13421.4|13400.4|13422.3|13401.3|13420.5|13399.5|41
1630878600000|2021-09-05 21:50:00|13421.3|13400.3|13420.7|13399.7|13430.5|13409.5|13419.5|13398.5|137
1630878900000|2021-09-05 21:55:00|13420.8|13399.8|13421.8|13401.8|13430.1|13409.1|13420.6|13399.6|75
1630879200000|2021-09-05 22:00:00|13423.9|13403.9|13418.2|13401.8|13426.8|13406.8|13416.7|13397.3|272
1630879500000|2021-09-05 22:05:00|13417.9|13401.2|13416.8|13402.1|13418.8|13403.9|13416.4|13399.4|459
1630879800000|2021-09-05 22:10:00|13416.7|13400.9|13417.5|13402.6|13419.5|13406.9|13414.7|13399.7|271
1630880100000|2021-09-05 22:15:00|13417|13403|13415|13403.4|13418.6|13407.1|13414.2|13399.4|191
1630880400000|2021-09-05 22:20:00|13414.8|13403.5|13416.4|13402.3|13418.6|13405.9|13414.8|13399.5|303
1630880700000|2021-09-05 22:25:00|13416.2|13403.2|13414.3|13403.9|13417.3|13406.8|13413.1|13399.2|175
1630881000000|2021-09-05 22:30:00|13413.6|13403.7|13412.9|13402.6|13416.3|13406.2|13412.8|13398.9|111
1630881300000|2021-09-05 22:35:00|13413|13402.5|13413.5|13403.4|13415.6|13404.7|13411.9|13399.5|180
1630881600000|2021-09-05 22:40:00|13413.6|13403.6|13412.9|13403.1|13414.9|13404.8|13412.5|13399.4|156
1630881900000|2021-09-05 22:45:00|13414.4|13402.9|13413|13404|13414.9|13404.6|13412.3|13401.3|159
1630882200000|2021-09-05 22:50:00|13412.9|13403.6|13413.2|13404.9|13415|13405.7|13412.3|13401.2|132
1630882500000|2021-09-05 22:55:00|13412.7|13404.2|13413.7|13405.6|13414.5|13406.6|13412.7|13402|142
1630882800000|2021-09-05 23:00:00|13413.8|13405.4|13415.4|13409.4|13417.6|13411.6|13413|13405.4|194
1630883100000|2021-09-05 23:05:00|13415.2|13409.2|13415.3|13409.3|13415.4|13409.4|13414.3|13408.3|106
1630883400000|2021-09-05 23:10:00|13415.1|13409.1|13415.4|13409.4|13415.7|13409.7|13414.4|13408.4|88
1630883700000|2021-09-05 23:15:00|13415.3|13409.3|13414.7|13408.7|13415.4|13409.4|13414.4|13408.4|103
1630884000000|2021-09-05 23:20:00|13414.9|13408.9|13415|13409|13415.4|13409.4|13414.4|13408.4|79
1630884300000|2021-09-05 23:25:00|13415.1|13409.1|13410.7|13404.7|13415.6|13409.6|13408.1|13402|145
1630884600000|2021-09-05 23:30:00|13410.8|13404.8|13411.3|13405.3|13411.9|13405.9|13410.4|13404.4|83
1630884900000|2021-09-05 23:35:00|13411.1|13405.1|13412.8|13406.8|13414.1|13408.1|13411.1|13405.1|94
1630885200000|2021-09-05 23:40:00|13412.9|13406.9|13414.2|13408.2|13414.3|13408.3|13412.6|13406.6|109
1630885500000|2021-09-05 23:45:00|13414.3|13408.3|13412|13406|13414.5|13408.5|13411.5|13405.5|128
1630885800000|2021-09-05 23:50:00|13412.2|13406.2|13414.1|13408.1|13414.4|13408.4|13412.2|13406.2|134
1630886100000|2021-09-05 23:55:00|13414.2|13408.2|13416.7|13410.7|13417.1|13412.1|13413.7|13407.7|132
1630886400000|2021-09-06 00:00:00|13416.6|13410.6|13419|13413|13419.9|13414.8|13416.6|13410.6|134
1630886700000|2021-09-06 00:05:00|13418.9|13412.9|13418.6|13412.6|13420.3|13414.6|13415.4|13410.9|161
1630887000000|2021-09-06 00:10:00|13418.5|13412.5|13417.3|13414.3|13421.7|13417.2|13415.4|13409.4|229
1630887300000|2021-09-06 00:15:00|13417.4|13414.4|13418.1|13415.1|13419.7|13415.4|13417.2|13412.8|124
1630887600000|2021-09-06 00:20:00|13418.3|13415.3|13417.6|13414.6|13419.8|13415.4|13417|13412.5|125
1630887900000|2021-09-06 00:25:00|13417.7|13414.7|13423.7|13417.7|13423.8|13419.3|13417.1|13412.5|153
1630888200000|2021-09-06 00:30:00|13423.8|13417.8|13422.7|13419.7|13426.1|13421.5|13421.3|13416.9|164
1630888500000|2021-09-06 00:35:00|13424.2|13418.2|13420.6|13417.6|13424.8|13421|13420.6|13416|175
1630888800000|2021-09-06 00:40:00|13422|13416|13422.3|13419.3|13424.2|13419.6|13420.5|13416|183
1630889100000|2021-09-06 00:45:00|13422.2|13419.2|13422.6|13419.6|13425.3|13421.2|13420.8|13416.4|153
1630889400000|2021-09-06 00:50:00|13422.5|13419.5|13421.8|13418.8|13424.7|13420.6|13421|13416.6|121
1630889700000|2021-09-06 00:55:00|13421.9|13418.9|13421.6|13418.6|13424.2|13419.8|13421|13416.6|113
1630890000000|2021-09-06 01:00:00|13421.7|13418.7|13421.6|13418.6|13423.3|13419.5|13419.2|13415|226
1630890300000|2021-09-06 01:05:00|13421.7|13418.7|13424.9|13421.9|13426.9|13422.6|13421.4|13417.1|185
1630890600000|2021-09-06 01:10:00|13424.8|13421.8|13424.3|13421.3|13428.2|13423.7|13424.1|13419.9|135
1630890900000|2021-09-06 01:15:00|13426.2|13420.2|13428.8|13422.8|13429.7|13424.4|13425.3|13419.7|198
1630891200000|2021-09-06 01:20:00|13428.9|13422.9|13427.6|13424.6|13429.2|13424.7|13426.2|13421.7|161
1630891500000|2021-09-06 01:25:00|13427.7|13424.7|13428.3|13422.3|13429.1|13424.7|13425.8|13421.2|135
1630891800000|2021-09-06 01:30:00|13426.8|13423.8|13424.8|13421.8|13430.8|13426.3|13424.1|13419.8|242
1630892100000|2021-09-06 01:35:00|13424.7|13421.7|13423.5|13420.5|13426.7|13422.7|13422.1|13417.9|196
1630892400000|2021-09-06 01:40:00|13423.6|13420.6|13423.2|13420.2|13426.9|13422.4|13422.9|13418.9|133
1630892700000|2021-09-06 01:45:00|13423.1|13420.1|13420.3|13417.3|13425.2|13420.7|13420.3|13416.2|221
1630893000000|2021-09-06 01:50:00|13420.4|13417.4|13424.1|13421.1|13425.5|13421.1|13420.3|13416.3|180
1630893300000|2021-09-06 01:55:00|13425|13422|13422.3|13419.3|13426.8|13422.3|13422.1|13417.8|226
1630893600000|2021-09-06 02:00:00|13422.4|13419.4|13421.1|13418.1|13425|13420.4|13421|13416.6|286
1630893900000|2021-09-06 02:05:00|13421|13418|13423.6|13420.6|13425.2|13420.7|13421|13417.1|148
1630894200000|2021-09-06 02:10:00|13423.5|13420.5|13421.7|13418.7|13425.3|13421|13421.6|13417.1|146
1630894500000|2021-09-06 02:15:00|13423.2|13417.2|13422.9|13419.9|13424.4|13420.5|13420.3|13416.2|163
1630894800000|2021-09-06 02:20:00|13423|13420|13421.7|13418.7|13424|13420.1|13421.7|13417.2|92
1630895100000|2021-09-06 02:25:00|13421.6|13418.6|13423.4|13420.4|13424.4|13420.5|13420.6|13416.8|120
1630895400000|2021-09-06 02:30:00|13423.3|13420.3|13421.7|13418.7|13424.1|13420.3|13421.6|13417.2|98
1630895700000|2021-09-06 02:35:00|13421.8|13418.8|13426|13420|13426|13421.5|13421.7|13417.8|167
1630896000000|2021-09-06 02:40:00|13424.3|13421.3|13423.6|13420.6|13427|13422.8|13422.3|13417.8|226
1630896300000|2021-09-06 02:45:00|13423.4|13420.4|13420.8|13417.8|13425|13420.5|13420.4|13415.9|192
1630896600000|2021-09-06 02:50:00|13420.7|13417.7|13422.3|13419.3|13424.8|13420.4|13420.7|13417.7|189
1630896900000|2021-09-06 02:55:00|13422.2|13419.2|13420|13417|13423.8|13419.5|13420|13415.6|166
1630897200000|2021-09-06 03:00:00|13421.6|13415.6|13423.2|13417.2|13423.2|13418.8|13419.3|13414.7|171
1630897500000|2021-09-06 03:05:00|13423.1|13417.1|13423|13420|13424.8|13420.4|13421.4|13416.9|161
1630897800000|2021-09-06 03:10:00|13424.4|13418.4|13424.2|13421.2|13425.7|13421.2|13422.4|13417.6|124
1630898100000|2021-09-06 03:15:00|13424.3|13421.3|13422.6|13419.6|13425.9|13421.4|13422.5|13418.1|101
1630898400000|2021-09-06 03:20:00|13422.7|13419.7|13425.1|13419.1|13425.6|13421|13422.6|13418.7|95
1630898700000|2021-09-06 03:25:00|13423.6|13420.6|13424.8|13421.8|13426.7|13422.2|13423.4|13420|110
1630899000000|2021-09-06 03:30:00|13424.7|13421.7|13424.7|13421.7|13428.1|13423.8|13424.3|13419.9|180
1630899300000|2021-09-06 03:35:00|13426.2|13420.2|13424.9|13421.9|13427.1|13422.7|13424|13420|157
1630899600000|2021-09-06 03:40:00|13424.8|13421.8|13423.1|13420.1|13426.2|13421.9|13423.1|13419.7|78
1630899900000|2021-09-06 03:45:00|13423.2|13420.2|13423.5|13420.5|13425.6|13420.9|13423.1|13418.7|86
1630900200000|2021-09-06 03:50:00|13423.4|13420.4|13423.3|13420.3|13425.8|13421.2|13423.2|13418.9|98
1630900500000|2021-09-06 03:55:00|13423.4|13420.4|13423.4|13420.4|13424.9|13420.5|13423.2|13418.8|50
1630900800000|2021-09-06 04:00:00|13423.3|13420.3|13423.6|13420.6|13424.9|13420.9|13422.3|13417.9|106
1630901100000|2021-09-06 04:05:00|13423.5|13420.5|13422.4|13419.4|13425|13420.7|13422.4|13418.7|98
1630901400000|2021-09-06 04:10:00|13422.3|13419.3|13422.3|13419.3|13424.6|13420.2|13422.2|13417.9|76
1630901700000|2021-09-06 04:15:00|13422.4|13419.4|13423|13417|13423.3|13419.4|13421.3|13416.9|74
1630902000000|2021-09-06 04:20:00|13422.9|13416.9|13425.1|13419.1|13425.5|13420.9|13421.3|13416.9|138
1630902300000|2021-09-06 04:25:00|13424.8|13418.8|13423.5|13420.5|13425.1|13420.7|13423.1|13418.7|83
1630902600000|2021-09-06 04:30:00|13423.4|13420.4|13423.5|13420.5|13425.2|13420.7|13423.3|13418.9|67
1630902900000|2021-09-06 04:35:00|13423.4|13420.4|13423.2|13420.2|13425|13420.5|13423.1|13418.7|84
1630903200000|2021-09-06 04:40:00|13424.7|13418.7|13423.6|13420.6|13425.5|13421|13423|13418.5|77
1630903500000|2021-09-06 04:45:00|13423.7|13420.7|13423.3|13420.3|13425.5|13420.8|13423|13418.3|108
1630903800000|2021-09-06 04:50:00|13423.2|13420.2|13423.4|13420.4|13425|13420.5|13422.5|13417.9|111
1630904100000|2021-09-06 04:55:00|13423.5|13420.5|13425.4|13422.4|13427.7|13423.3|13423.5|13419.4|110
1630904400000|2021-09-06 05:00:00|13425.2|13422.2|13425.5|13422.5|13426.8|13422.5|13424.1|13419.7|151
1630904700000|2021-09-06 05:05:00|13425.6|13422.6|13424.8|13418.8|13426.6|13422.6|13422.8|13418.4|160
1630905000000|2021-09-06 05:10:00|13424.7|13418.7|13422.4|13419.4|13424.8|13420.4|13422.2|13418.2|138
1630905300000|2021-09-06 05:15:00|13422.3|13419.3|13422.4|13419.4|13424.2|13419.7|13421.9|13417.7|110
1630905600000|2021-09-06 05:20:00|13422.3|13419.3|13422.3|13419.3|13424.4|13420.1|13422.1|13418.1|133
1630905900000|2021-09-06 05:25:00|13422.4|13419.4|13421.7|13418.7|13424|13419.6|13421.7|13417.3|134
1630906200000|2021-09-06 05:30:00|13421.8|13418.8|13420.9|13417.9|13422.9|13418.8|13420.7|13416.3|98
1630906500000|2021-09-06 05:35:00|13420.7|13417.7|13417.8|13414.8|13421.1|13417.8|13417.4|13413|133
1630906800000|2021-09-06 05:40:00|13417.9|13414.9|13417.6|13414.6|13419.4|13414.9|13416.5|13412.1|150
1630907100000|2021-09-06 05:45:00|13417.5|13414.5|13417.2|13414.2|13419.7|13415.1|13416.9|13412.9|141
1630907400000|2021-09-06 05:50:00|13417.1|13414.1|13418|13415|13420.2|13416|13417.1|13412.7|141
1630907700000|2021-09-06 05:55:00|13417.9|13414.9|13419.2|13413.2|13419.6|13415.3|13415|13410.6|268
1630908000000|2021-09-06 06:00:00|13419.3|13413.3|13419.4|13416.4|13421.3|13416.8|13417.4|13412.2|284
1630908300000|2021-09-06 06:05:00|13421.4|13415.4|13419.6|13416.6|13421.5|13417.1|13418.1|13413.6|223
1630908600000|2021-09-06 06:10:00|13419.7|13416.7|13421.1|13415.1|13421.5|13417|13417.4|13413|177
1630908900000|2021-09-06 06:15:00|13421.3|13415.3|13418.8|13412.8|13421.4|13416.9|13416.6|13412.1|134
1630909200000|2021-09-06 06:20:00|13417.4|13414.4|13419|13413|13419.1|13414.6|13415.8|13411|194
1630909500000|2021-09-06 06:25:00|13418.9|13412.9|13418.8|13412.8|13419.5|13414.7|13416.4|13412|191
1630909800000|2021-09-06 06:30:00|13417.2|13414.2|13419.4|13413.4|13419.9|13415.4|13417.2|13412.5|135
1630910100000|2021-09-06 06:35:00|13419.5|13413.5|13418.2|13412.2|13419.9|13415.3|13416.8|13411.9|175
1630910400000|2021-09-06 06:40:00|13418.3|13412.3|13419.8|13413.8|13419.8|13415.1|13416.8|13411.7|208
1630910700000|2021-09-06 06:45:00|13419.7|13413.7|13418.4|13415.4|13419.9|13415.5|13417.6|13413.2|133
1630911000000|2021-09-06 06:50:00|13418.3|13415.3|13421.4|13415.4|13421.4|13416.6|13418.1|13413.5|143
1630911300000|2021-09-06 06:55:00|13421.3|13415.3|13423.2|13420.2|13425.1|13420.6|13419.9|13415.3|196
1630911600000|2021-09-06 07:00:00|13423.1|13420.1|13424.6|13418.6|13426.3|13421.9|13422.9|13418.4|173
1630911900000|2021-09-06 07:05:00|13424.5|13418.5|13425|13419|13425.5|13421|13420.2|13415.4|233
1630912200000|2021-09-06 07:10:00|13424.9|13418.9|13425.1|13419.1|13426.9|13422.3|13423.6|13418.9|214
1630912500000|2021-09-06 07:15:00|13425.2|13419.2|13420.2|13417.2|13425.5|13421.1|13419.9|13415.4|292
1630912800000|2021-09-06 07:20:00|13420.1|13417.1|13424.4|13421.4|13425.9|13421.5|13420.1|13416|223
1630913100000|2021-09-06 07:25:00|13424.5|13421.5|13428.5|13422.5|13429.7|13425.2|13424.2|13419.6|216
1630913400000|2021-09-06 07:30:00|13428.4|13422.4|13427.4|13421.4|13428.4|13424|13423.8|13419.3|242
1630913700000|2021-09-06 07:35:00|13427.5|13421.5|13426.5|13423.5|13428.4|13423.8|13425|13420.7|191
1630914000000|2021-09-06 07:40:00|13426.4|13423.4|13426.7|13420.7|13428.9|13424.3|13425.2|13420.6|238
1630914300000|2021-09-06 07:45:00|13426.8|13420.8|13427|13421|13427.8|13423.1|13424.7|13420.3|176
1630914600000|2021-09-06 07:50:00|13426.9|13420.9|13425.6|13422.6|13427.3|13422.7|13424.9|13420.4|173
1630914900000|2021-09-06 07:55:00|13425.9|13422.9|13427.2|13424.2|13429.4|13425|13425.7|13421.3|213
1630915200000|2021-09-06 08:00:00|13427|13424|13426.1|13423.1|13429.9|13425.3|13425.8|13421.6|242
1630915500000|2021-09-06 08:05:00|13426.2|13423.2|13426.7|13423.7|13428.4|13424|13425.8|13421.7|180
1630915800000|2021-09-06 08:10:00|13426.6|13423.6|13424.4|13418.4|13428.4|13424|13422.7|13417.8|220
1630916100000|2021-09-06 08:15:00|13424.5|13418.5|13420.9|13417.9|13424.8|13420.2|13420|13415.5|264
1630916400000|2021-09-06 08:20:00|13420.6|13417.6|13420.4|13417.4|13422.4|13418.2|13419.8|13415.3|182
1630916700000|2021-09-06 08:25:00|13420.5|13417.5|13421.4|13415.4|13421.8|13417.7|13419|13414.5|168
1630917000000|2021-09-06 08:30:00|13421.5|13415.5|13422.9|13419.9|13424.7|13420.3|13419.8|13415.3|256
1630917300000|2021-09-06 08:35:00|13423|13420|13421.6|13415.6|13424.5|13420|13419.9|13415.4|330
1630917600000|2021-09-06 08:40:00|13421.5|13415.5|13421.1|13418.1|13422.9|13418.4|13419.9|13415.4|287
1630917900000|2021-09-06 08:45:00|13422.6|13416.6|13421.1|13418.1|13423|13418.8|13420.4|13416|265
1630918200000|2021-09-06 08:50:00|13421.2|13418.2|13421.2|13418.2|13423.2|13418.9|13419.9|13415.5|397
1630918500000|2021-09-06 08:55:00|13421.3|13418.3|13421.2|13418.2|13423.3|13419.2|13420.7|13416.5|373
1630918800000|2021-09-06 09:00:00|13421.4|13418.4|13420.3|13417.3|13422.7|13418.5|13419|13414.5|263
1630919100000|2021-09-06 09:05:00|13420.2|13417.2|13423.6|13417.6|13423.8|13419.5|13420|13415.7|349
1630919400000|2021-09-06 09:10:00|13423.7|13417.7|13423.2|13420.2|13425.5|13421.1|13422.1|13417.6|300
1630919700000|2021-09-06 09:15:00|13424.7|13418.7|13426.3|13423.3|13427.2|13423.4|13422.1|13417.7|312
1630920000000|2021-09-06 09:20:00|13426.5|13423.5|13430.7|13424.7|13431.2|13427.2|13426.1|13421.7|330
1630920300000|2021-09-06 09:25:00|13429.2|13426.2|13429.7|13423.7|13430.8|13426.3|13428|13423.5|264
1630920600000|2021-09-06 09:30:00|13428.3|13425.3|13429.8|13423.8|13430.2|13425.7|13427.4|13422.8|248
1630920900000|2021-09-06 09:35:00|13429.7|13423.7|13429.1|13426.1|13430.8|13426.4|13428|13423.6|287
1630921200000|2021-09-06 09:40:00|13429|13426|13429.1|13426.1|13430.9|13426.6|13428.3|13424|249
1630921500000|2021-09-06 09:45:00|13429.2|13426.2|13432|13429|13433.7|13429.1|13429.2|13425.7|228
1630921800000|2021-09-06 09:50:00|13431.9|13428.9|13432|13429|13434|13429.5|13431.9|13427.3|157
1630922100000|2021-09-06 09:55:00|13432.1|13429.1|13431.9|13428.9|13434.5|13430.2|13431.6|13427.4|148
1630922400000|2021-09-06 10:00:00|13431.8|13428.8|13427.9|13424.9|13432.4|13429.1|13427.8|13423.5|188
1630922700000|2021-09-06 10:05:00|13428|13425|13430.4|13424.4|13431.3|13427.1|13427.6|13423|294
1630923000000|2021-09-06 10:10:00|13430.3|13424.3|13429.5|13423.5|13430.7|13426.3|13427.6|13422.9|204
1630923300000|2021-09-06 10:15:00|13429.4|13423.4|13427.3|13424.3|13429.5|13425.1|13426.8|13422.3|271
1630923600000|2021-09-06 10:20:00|13427.6|13424.6|13427.9|13424.9|13429.3|13425|13425.6|13421.2|342
1630923900000|2021-09-06 10:25:00|13427.8|13424.8|13430.3|13424.3|13430.6|13426.2|13427.7|13423.2|335
1630924200000|2021-09-06 10:30:00|13430.4|13424.4|13428.2|13425.2|13430.7|13426.2|13427.8|13423.2|258
1630924500000|2021-09-06 10:35:00|13428.1|13425.1|13429.5|13423.5|13429.8|13425.3|13427|13422.6|255
1630924800000|2021-09-06 10:40:00|13429.4|13423.4|13428|13425|13430.2|13425.4|13427.6|13423.1|287
1630925100000|2021-09-06 10:45:00|13428.1|13425.1|13427.9|13424.9|13430.5|13425.9|13427.8|13423.2|139
1630925400000|2021-09-06 10:50:00|13428|13425|13427.8|13424.8|13429.8|13425.3|13427.8|13423.3|156
1630925700000|2021-09-06 10:55:00|13427.9|13424.9|13429.6|13423.6|13430.1|13425.6|13427.7|13423.2|264
1630926000000|2021-09-06 11:00:00|13430.1|13424.1|13428.6|13422.6|13430.6|13426|13426.6|13422|270
1630926300000|2021-09-06 11:05:00|13428.7|13422.7|13427|13424|13429.1|13424.7|13426.1|13421.5|340
1630926600000|2021-09-06 11:10:00|13428.9|13422.9|13429.1|13423.1|13429.5|13424.9|13426|13421.2|321
1630926900000|2021-09-06 11:15:00|13429.2|13423.2|13428.1|13425.1|13430.1|13425.7|13427|13422.3|332
1630927200000|2021-09-06 11:20:00|13428.2|13425.2|13429.5|13423.5|13430.1|13425.6|13427.5|13423.1|341
1630927500000|2021-09-06 11:25:00|13428|13425|13427|13424|13430.5|13426|13426.9|13422.5|239
1630927800000|2021-09-06 11:30:00|13426.9|13423.9|13427.1|13424.1|13429.5|13425|13426.9|13422.4|162
1630928100000|2021-09-06 11:35:00|13427|13424|13427|13424|13429.5|13425.1|13425.9|13421.4|283
1630928400000|2021-09-06 11:40:00|13428.4|13422.4|13428.2|13422.2|13428.6|13424.2|13426.5|13422|196
1630928700000|2021-09-06 11:45:00|13428.3|13422.3|13425.8|13422.8|13428.8|13424|13425.8|13421.4|234
1630929000000|2021-09-06 11:50:00|13425.9|13422.9|13425.2|13422.2|13427.1|13422.9|13425|13420.5|226
1630929300000|2021-09-06 11:55:00|13425.1|13422.1|13427.1|13421.1|13428.2|13423.4|13425.1|13420.7|255
1630929600000|2021-09-06 12:00:00|13425.7|13422.7|13427.6|13421.6|13428.6|13424.3|13424.9|13420.5|321
1630929900000|2021-09-06 12:05:00|13427.5|13421.5|13426|13423|13428.3|13423.7|13425.5|13420.9|217
1630930200000|2021-09-06 12:10:00|13425.9|13422.9|13426|13423|13427.9|13423.5|13425.6|13421.2|252
1630930500000|2021-09-06 12:15:00|13426.1|13423.1|13427.1|13424.1|13428.7|13424.1|13425.8|13421.4|233
1630930800000|2021-09-06 12:20:00|13427|13424|13428.4|13422.4|13428.9|13424.5|13426.1|13421.5|323
1630931100000|2021-09-06 12:25:00|13428.5|13422.5|13426.9|13423.9|13429.7|13425.5|13426.8|13422|252
1630931400000|2021-09-06 12:30:00|13426.8|13423.8|13427.6|13421.6|13428.3|13423.9|13425.9|13421.3|172
1630931700000|2021-09-06 12:35:00|13427.5|13421.5|13426|13423|13428.1|13423.5|13425.9|13421.3|199
1630932000000|2021-09-06 12:40:00|13426.1|13423.1|13427.6|13421.6|13429|13424.6|13426|13421|264
1630932300000|2021-09-06 12:45:00|13427.7|13421.7|13425.8|13422.8|13427.9|13423.2|13425.6|13421.1|184
1630932600000|2021-09-06 12:50:00|13425.6|13422.6|13427.5|13421.5|13428.1|13423.1|13425.2|13420.6|198
1630932900000|2021-09-06 12:55:00|13427.6|13421.6|13427.6|13421.6|13428.1|13423.4|13426.1|13421.4|297
1630933200000|2021-09-06 13:00:00|13427.7|13421.7|13426.1|13423.1|13428.1|13423.4|13425.9|13421.2|201
1630933500000|2021-09-06 13:05:00|13426.2|13423.2|13427.8|13421.8|13428.2|13423.3|13425.9|13421.4|171
1630933800000|2021-09-06 13:10:00|13427.7|13421.7|13427.5|13421.5|13428.6|13423.2|13425.8|13421.2|228
1630934100000|2021-09-06 13:15:00|13427.6|13421.6|13427.3|13421.3|13428.5|13423.9|13426|13421.3|186
1630934400000|2021-09-06 13:20:00|13427.4|13421.4|13427.5|13421.5|13428|13423.4|13425.8|13420.9|254
1630934700000|2021-09-06 13:25:00|13427.4|13421.4|13427.4|13421.4|13427.8|13423.2|13425.7|13421.1|214
1630935000000|2021-09-06 13:30:00|13427.5|13421.5|13427.3|13421.3|13427.8|13423.1|13425.6|13420.4|236
1630935300000|2021-09-06 13:35:00|13427.4|13421.4|13427|13421|13427.7|13423|13425.6|13420.9|223
1630935600000|2021-09-06 13:40:00|13426.9|13420.9|13427.6|13421.6|13428.1|13423.2|13425|13420.4|211
1630935900000|2021-09-06 13:45:00|13427.5|13421.5|13427.8|13421.8|13428.6|13423.8|13426|13421.3|271
1630936200000|2021-09-06 13:50:00|13427.7|13421.7|13428.1|13422.1|13428.8|13424.3|13426.5|13421.6|206
1630936500000|2021-09-06 13:55:00|13428|13422|13427.6|13421.6|13428.2|13423.5|13425.9|13421.2|180
1630936800000|2021-09-06 14:00:00|13427.5|13421.5|13427|13421|13428.5|13423.9|13424.9|13420.4|190
1630937100000|2021-09-06 14:05:00|13427.1|13421.1|13425.9|13419.9|13427.1|13422.4|13424.4|13419.4|171
1630937400000|2021-09-06 14:10:00|13425.8|13419.8|13425.8|13419.8|13427.2|13421.2|13425.6|13419.6|148
1630937700000|2021-09-06 14:15:00|13425.7|13419.7|13425.6|13422.6|13427.5|13422.9|13425|13419.7|172
1630938000000|2021-09-06 14:20:00|13425.8|13422.8|13428.3|13422.3|13429|13424.3|13425.6|13421|239
1630938300000|2021-09-06 14:25:00|13428.2|13422.2|13426.4|13423.4|13429.4|13424.8|13426|13421.3|204
1630938600000|2021-09-06 14:30:00|13427.9|13421.9|13429.1|13423.1|13429.6|13425|13426.1|13421.4|197
1630938900000|2021-09-06 14:35:00|13429.2|13423.2|13429.3|13423.3|13431|13426.3|13428.1|13422.9|176
1630939200000|2021-09-06 14:40:00|13429.2|13423.2|13427.8|13424.8|13429.4|13424.8|13426.8|13421.9|231
1630939500000|2021-09-06 14:45:00|13429.2|13423.2|13430|13424|13430.2|13425.6|13426.9|13422|238
1630939800000|2021-09-06 14:50:00|13430.1|13424.1|13430.6|13424.6|13430.6|13425.8|13428.4|13423.6|170
1630940100000|2021-09-06 14:55:00|13430.7|13424.7|13428.6|13422.6|13432.6|13427.1|13426.9|13422.2|186
1630940400000|2021-09-06 15:00:00|13428.5|13422.5|13428.7|13422.7|13430|13425.3|13428.2|13422.5|112
1630940700000|2021-09-06 15:05:00|13428.8|13422.8|13428.8|13422.8|13429|13424.4|13426.9|13422.3|87
1630941000000|2021-09-06 15:10:00|13428.9|13422.9|13428.8|13422.8|13429.2|13424.5|13426.9|13422.3|109
1630941300000|2021-09-06 15:15:00|13428.9|13422.9|13426.6|13420.6|13429.2|13424.5|13426.3|13420.3|141
1630941600000|2021-09-06 15:20:00|13426.5|13420.5|13426.7|13420.7|13427|13421|13426.5|13420.5|72
1630941900000|2021-09-06 15:25:00|13426.9|13420.9|13426.8|13420.8|13427.2|13421.2|13426.7|13420.7|54
1630942200000|2021-09-06 15:30:00|13426.7|13420.7|13426.1|13420.1|13426.9|13422.2|13425|13420.1|98
1630942500000|2021-09-06 15:35:00|13426|13420|13424.9|13418.9|13426.4|13421.7|13424.3|13418.3|122
1630942800000|2021-09-06 15:40:00|13425|13419|13424.9|13418.9|13425|13420|13423|13418.7|92
1630943100000|2021-09-06 15:45:00|13425|13419|13424.9|13418.9|13425.2|13420.5|13423.4|13418.7|70
1630943400000|2021-09-06 15:50:00|13425|13419|13425|13419|13425.2|13420.6|13423.4|13418.8|96
1630943700000|2021-09-06 15:55:00|13424.9|13418.9|13424.8|13418.8|13425.1|13420.6|13423.3|13418.4|97
1630944000000|2021-09-06 16:00:00|13424.9|13418.9|13424.7|13418.7|13425|13420.5|13423|13418.3|95
1630944300000|2021-09-06 16:05:00|13424.6|13418.6|13422.9|13419.9|13424.8|13420.2|13422.5|13418.2|104
1630944600000|2021-09-06 16:10:00|13423|13420|13422.8|13419.8|13424.7|13420.1|13422.5|13418.2|91
1630944900000|2021-09-06 16:15:00|13424.4|13418.4|13424.3|13418.3|13424.6|13420|13422.7|13418|80
1630945200000|2021-09-06 16:20:00|13424.4|13418.4|13424.4|13418.4|13424.5|13418.5|13424.1|13418.1|49
1630945500000|2021-09-06 16:25:00|13424.5|13418.5|13424.6|13418.6|13424.7|13419.8|13422.5|13418|81
1630945800000|2021-09-06 16:30:00|13424.5|13418.5|13424.6|13418.6|13424.9|13420|13422.8|13418.3|74
1630946100000|2021-09-06 16:35:00|13424.5|13418.5|13424.3|13418.3|13424.6|13419.9|13422.8|13418.1|94
1630946400000|2021-09-06 16:40:00|13424.4|13418.4|13423|13420|13424.7|13420|13422.6|13418.1|116
1630946700000|2021-09-06 16:45:00|13423.1|13420.1|13424.3|13418.3|13424.7|13420.1|13422.4|13418|83
1630947000000|2021-09-06 16:50:00|13424.4|13418.4|13422.9|13419.9|13424.7|13420.1|13422.3|13417.9|78
1630947300000|2021-09-06 16:55:00|13423|13420|13424.5|13418.5|13424.6|13420.1|13422.6|13418.1|82
1630947600000|2021-09-06 17:00:00|13424.4|13418.4|13424.8|13418.8|13425|13419|13424.2|13418.2|117
1630947900000|2021-09-06 17:05:00|13424.6|13418.6|13424.8|13418.8|13425.2|13419.2|13424.3|13418.3|86
1630948200000|2021-09-06 17:10:00|13425|13419|13424.6|13418.6|13425.1|13419.1|13424.3|13418.3|109
1630948500000|2021-09-06 17:15:00|13424.5|13418.5|13424.7|13418.7|13424.9|13418.9|13424.3|13418.3|138
1630948800000|2021-09-06 17:20:00|13424.5|13418.5|13424.8|13418.8|13424.9|13420.1|13423|13418.2|89
1630949100000|2021-09-06 17:25:00|13424.6|13418.6|13424.7|13418.7|13425.1|13420.4|13423.3|13418.2|134
1630949400000|2021-09-06 17:30:00|13424.9|13418.9|13424.8|13418.8|13425.1|13420.1|13423.1|13418.5|91
1630949700000|2021-09-06 17:35:00|13424.6|13418.6|13424.9|13418.9|13425.7|13419.7|13424.5|13418.5|159
1630950000000|2021-09-06 17:40:00|13425.1|13419.1|13424.7|13418.7|13425.2|13419.2|13424.3|13418.3|130
1630950300000|2021-09-06 17:45:00|13424.8|13418.8|13424.5|13418.5|13425|13419|13424.3|13418.3|134
1630950600000|2021-09-06 17:50:00|13424.6|13418.6|13424.3|13418.3|13424.8|13418.8|13424.1|13418.1|74
1630950900000|2021-09-06 17:55:00|13424.4|13418.4|13424.3|13418.3|13424.7|13418.7|13424.1|13418.1|69
1630951200000|2021-09-06 18:00:00|13424.4|13418.4|13424.4|13418.4|13425.1|13419.1|13424.2|13418.2|68
1630951500000|2021-09-06 18:05:00|13424.3|13418.3|13424.6|13418.6|13424.7|13418.7|13424.2|13418.2|63
1630951800000|2021-09-06 18:10:00|13424.5|13418.5|13424.4|13418.4|13424.7|13418.7|13424.3|13418.3|97
1630952100000|2021-09-06 18:15:00|13424.5|13418.5|13424.4|13418.4|13424.8|13418.8|13424.3|13418.3|75
1630952400000|2021-09-06 18:20:00|13424.3|13418.3|13424.4|13418.4|13424.8|13418.8|13424.3|13418.3|84
1630952700000|2021-09-06 18:25:00|13424.5|13418.5|13424.3|13418.3|13424.6|13418.6|13424.1|13418.1|78
1630953000000|2021-09-06 18:30:00|13424.5|13418.5|13424.4|13418.4|13424.6|13418.6|13424.1|13418.1|100
1630953300000|2021-09-06 18:35:00|13424.6|13418.6|13424.4|13418.4|13424.6|13418.6|13424.2|13418.2|90
1630953600000|2021-09-06 18:40:00|13424.5|13418.5|13424.6|13418.6|13424.7|13418.7|13424.2|13418.2|76
1630953900000|2021-09-06 18:45:00|13424.4|13418.4|13424.3|13418.3|13424.8|13418.8|13424.1|13418.1|113
1630954200000|2021-09-06 18:50:00|13424.1|13418.1|13424.3|13418.3|13424.7|13418.7|13424.1|13418.1|107
1630954500000|2021-09-06 18:55:00|13424.2|13418.2|13424.1|13418.1|13425.3|13418.5|13423.4|13417.4|175
1630954800000|2021-09-06 19:00:00|13423.9|13417.9|13425.3|13419.1|13427.1|13419.9|13423.7|13417.1|538
1630955100000|2021-09-06 19:05:00|13425.4|13418|13426.2|13417.9|13427.4|13419.9|13424.2|13417.3|209
1630955400000|2021-09-06 19:10:00|13425.3|13417.7|13425.7|13417.8|13426.9|13420|13424.1|13417.1|266
1630955700000|2021-09-06 19:15:00|13425.6|13417.5|13425.2|13419.1|13427.3|13419.9|13424.1|13416.9|189
1630956000000|2021-09-06 19:20:00|13425.1|13419.2|13426|13418|13427.5|13419.9|13424.1|13417.2|223
1630956300000|2021-09-06 19:25:00|13425.8|13418.4|13425.3|13419.3|13426.6|13420.2|13424.3|13416.3|237
1630956600000|2021-09-06 19:30:00|13424.6|13418.6|13425.6|13419.6|13426.9|13420.1|13424.6|13417.4|264
1630956900000|2021-09-06 19:35:00|13425.7|13419.7|13424.8|13418.8|13427.4|13419.9|13424.6|13416.4|300
1630957200000|2021-09-06 19:40:00|13425|13419|13425.1|13419.1|13426.7|13420|13424.6|13417.4|199
1630957500000|2021-09-06 19:45:00|13425|13419|13425.4|13419.4|13427.2|13419.9|13424.4|13417.5|190
1630957800000|2021-09-06 19:50:00|13425.3|13419.3|13428.1|13419.8|13432.5|13420.5|13424.9|13416.7|289
1630958100000|2021-09-06 19:55:00|13427.6|13420.5|13423.7|13417.6|13429.8|13420.8|13423.5|13416.5|406
1630958400000|2021-09-06 20:00:00|13423.8|13417.7|13424.8|13418.8|13425.4|13419.2|13423.8|13417.7|520
1630958700000|2021-09-06 20:05:00|13425.1|13418.2|13425|13418|13425.7|13419.4|13424.8|13417.6|318
1630959000000|2021-09-06 20:10:00|13425.1|13418.2|13425.3|13418.7|13425.5|13419.5|13424.7|13417.4|225
1630959300000|2021-09-06 20:15:00|13425.4|13418.8|13425.5|13418.7|13425.6|13419.4|13425|13417.3|257
1630959600000|2021-09-06 20:20:00|13425.4|13418.6|13425.4|13419|13425.6|13419.4|13424.9|13417.3|222
1630959900000|2021-09-06 20:25:00|13425.3|13419.1|13425.9|13419.2|13426.1|13419.9|13424.9|13417.2|318
1630960200000|2021-09-06 20:30:00|13426|13419.3|13425.5|13418.3|13426|13419.5|13424.4|13416.5|223
1630960500000|2021-09-06 20:35:00|13425.4|13418.2|13424.7|13418.4|13425.6|13419|13424.4|13417.1|210
1630960800000|2021-09-06 20:40:00|13424.9|13418.8|13425.2|13419.2|13426.2|13420.1|13424.7|13416.8|108
1630961100000|2021-09-06 20:45:00|13425.1|13418.9|13425.6|13418.4|13426.1|13419.2|13425.1|13417.8|175
1630961400000|2021-09-06 20:50:00|13425.8|13418.5|13426.3|13416.7|13427.3|13419.4|13425.3|13416.7|377
1630961700000|2021-09-06 20:55:00|13427.5|13417.3|13431.9|13415.2|13432|13419|13425.9|13414.2|213
1630962000000|2021-09-06 21:00:00|13432.4|13415.5|13434.8|13414.8|13435.3|13415.8|13432.4|13414.7|44
1630962300000|2021-09-06 21:05:00|13434.4|13415.5|13435.3|13415.3|13435.9|13416.1|13433.4|13413.4|52
1630962600000|2021-09-06 21:10:00|13435.4|13415.4|13435.3|13415.3|13435.9|13416.1|13434.9|13414.9|57
1630962900000|2021-09-06 21:15:00|13435.6|13415.6|13435.2|13416.2|13437.7|13417.7|13434.2|13415.1|64
1630963200000|2021-09-06 21:20:00|13435.1|13416.4|13435|13416.7|13435.2|13416.7|13434.5|13415.1|64
1630963500000|2021-09-06 21:25:00|13435.2|13416.1|13435.4|13415.4|13435.5|13416.7|13434|13414.6|90
1630963800000|2021-09-06 21:30:00|13435.8|13415.8|13434.2|13414.6|13435.8|13416.9|13433.2|13413.4|156
1630964100000|2021-09-06 21:35:00|13435|13415|13433.5|13416.8|13436.9|13418.3|13433.2|13413.4|99
1630964400000|2021-09-06 21:40:00|13436.4|13418.2|13433.6|13414.9|13436.4|13418.2|13432.5|13413.1|139
1630964700000|2021-09-06 21:45:00|13433.5|13414.4|13433.3|13417.6|13437.6|13417.7|13432.7|13414.3|164
1630965000000|2021-09-06 21:50:00|13437.5|13417.5|13433.2|13415.4|13437.5|13418|13432.9|13413|129
1630965300000|2021-09-06 21:55:00|13434.3|13416.3|13433.5|13418.4|13435.9|13419.6|13432.1|13413.7|216
1630965600000|2021-09-06 22:00:00|13433|13417.5|13429.5|13419.2|13433.5|13420.3|13429.5|13416.2|315
1630965900000|2021-09-06 22:05:00|13429.6|13419.1|13427.4|13417.9|13429.6|13419.8|13425.2|13416.6|266
1630966200000|2021-09-06 22:10:00|13427.2|13418.1|13425.8|13417.7|13427.6|13419.6|13425.6|13417.6|152
1630966500000|2021-09-06 22:15:00|13425.7|13418.1|13425.4|13418.4|13426.3|13419.7|13425.2|13417.6|121
1630966800000|2021-09-06 22:20:00|13425.5|13418.6|13425.4|13418.3|13425.8|13419.7|13425.1|13417.7|126
1630967100000|2021-09-06 22:25:00|13425.3|13418.9|13425.2|13418.6|13426|13419.7|13424.2|13417.4|121
1630967400000|2021-09-06 22:30:00|13425.3|13419.2|13424.8|13418.8|13425.8|13419.8|13424.7|13418.7|98
1630967700000|2021-09-06 22:35:00|13424.9|13418.9|13424.1|13418.1|13425|13419|13423.6|13417.6|114
1630968000000|2021-09-06 22:40:00|13424|13418|13423.7|13417.7|13424.5|13418.5|13423.5|13417.5|94
1630968300000|2021-09-06 22:45:00|13424.1|13418.1|13424.3|13418.3|13424.5|13418.5|13423.7|13417.7|86
1630968600000|2021-09-06 22:50:00|13424.4|13418.4|13424|13418|13426.5|13418.5|13423.6|13417|70
1630968900000|2021-09-06 22:55:00|13423.9|13417.9|13424.2|13418.2|13424.4|13418.4|13423.3|13417.3|87
1630969200000|2021-09-06 23:00:00|13424.3|13418.3|13424.2|13418.2|13424.4|13418.4|13423.9|13417.9|80
1630969500000|2021-09-06 23:05:00|13424.3|13418.3|13424|13418|13424.4|13418.4|13423.8|13417.8|87
1630969800000|2021-09-06 23:10:00|13424.1|13418.1|13423.7|13417.7|13424.3|13418.3|13423.6|13417.6|78
1630970100000|2021-09-06 23:15:00|13423.5|13417.5|13423.8|13417.8|13424.1|13418.1|13423.5|13417.5|70
1630970400000|2021-09-06 23:20:00|13423.9|13417.9|13424|13418|13424.2|13418.2|13423.8|13417.8|58
1630970700000|2021-09-06 23:25:00|13423.9|13417.9|13421.7|13415.7|13424|13418|13421.5|13415.5|157
1630971000000|2021-09-06 23:30:00|13421.6|13415.6|13421.6|13415.6|13422.4|13416.4|13420.9|13414.9|131
1630971300000|2021-09-06 23:35:00|13421.7|13415.7|13420.8|13414.8|13421.7|13415.7|13420.6|13414.6|78
1630971600000|2021-09-06 23:40:00|13420.9|13414.9|13421|13415|13421.2|13415.2|13420.5|13414.5|77
1630971900000|2021-09-06 23:45:00|13421.1|13415.1|13420.8|13414.8|13421.2|13416.4|13419.4|13414.8|78
1630972200000|2021-09-06 23:50:00|13420.9|13414.9|13420.8|13414.8|13421|13415|13420.5|13414.5|77
1630972500000|2021-09-06 23:55:00|13420.9|13414.9|13421.2|13415.2|13421.3|13415.3|13419.7|13413.7|123
1630972800000|2021-09-07 00:00:00|13421.6|13415.6|13421.7|13418.7|13425|13420.3|13420.6|13415.6|193
1630973100000|2021-09-07 00:05:00|13423.6|13417.6|13421.6|13418.6|13424.1|13419.5|13421.1|13416.5|163
1630973400000|2021-09-07 00:10:00|13421.5|13418.5|13417.7|13414.7|13423.2|13418.9|13417.6|13413.1|172
1630973700000|2021-09-07 00:15:00|13419.1|13413.1|13417.6|13411.6|13420.3|13415.5|13415.9|13411.3|212
1630974000000|2021-09-07 00:20:00|13416.2|13413.2|13416.1|13410.1|13419.1|13414.4|13414.3|13409.7|198
1630974300000|2021-09-07 00:25:00|13416.2|13410.2|13413.4|13410.4|13417.2|13412.6|13413.2|13408.6|173
1630974600000|2021-09-07 00:30:00|13413.5|13410.5|13412.6|13409.6|13415|13410.6|13410.5|13405.9|188
1630974900000|2021-09-07 00:35:00|13412.5|13409.5|13414|13411|13416.2|13411.7|13412.4|13408.1|160
1630975200000|2021-09-07 00:40:00|13413.9|13410.9|13413.9|13410.9|13415.8|13411.3|13413.4|13408.9|117
1630975500000|2021-09-07 00:45:00|13413.8|13410.8|13415.8|13409.8|13416.1|13411.2|13413.1|13408.6|139
1630975800000|2021-09-07 00:50:00|13416|13410|13417.1|13414.1|13418.5|13414.2|13414.6|13409.3|201
1630976100000|2021-09-07 00:55:00|13417.2|13414.2|13418.1|13415.1|13419.6|13415.3|13416.4|13411.9|151
1630976400000|2021-09-07 01:00:00|13420.4|13414.4|13417.7|13411.7|13420.4|13415.8|13415|13410.6|199
1630976700000|2021-09-07 01:05:00|13417.4|13411.4|13417.5|13414.5|13420|13415.7|13415.7|13411.2|217
1630977000000|2021-09-07 01:10:00|13417.6|13414.6|13418.4|13412.4|13419.6|13415.4|13416.8|13412|148
1630977300000|2021-09-07 01:15:00|13418.5|13412.5|13416.7|13410.7|13419|13414.4|13416.2|13410.2|163
1630977600000|2021-09-07 01:20:00|13416.8|13410.8|13415.3|13409.3|13416.9|13412.4|13413.1|13409|212
1630977900000|2021-09-07 01:25:00|13415.5|13409.5|13415.3|13412.3|13416.4|13412.3|13412.9|13408.4|223
1630978200000|2021-09-07 01:30:00|13415.2|13412.2|13416.3|13413.3|13418.5|13414.2|13414.4|13409.9|200
1630978500000|2021-09-07 01:35:00|13416.4|13413.4|13415.7|13409.7|13418.3|13413.8|13414|13409.6|173
1630978800000|2021-09-07 01:40:00|13415.6|13409.6|13414.8|13411.8|13416.4|13411.8|13413.2|13408.7|108
1630979100000|2021-09-07 01:45:00|13416.4|13410.4|13414.5|13411.5|13417.7|13413.1|13413.8|13409.3|294
1630979400000|2021-09-07 01:50:00|13414.6|13411.6|13414.5|13411.5|13417.4|13413.2|13414.4|13410.3|244
1630979700000|2021-09-07 01:55:00|13414.4|13411.4|13414.6|13411.6|13417.6|13413.3|13414.2|13410.3|237
1630980000000|2021-09-07 02:00:00|13414.7|13411.7|13415.7|13412.7|13417.1|13412.8|13414.3|13409.8|157
1630980300000|2021-09-07 02:05:00|13415.8|13412.8|13417.3|13414.3|13418.4|13414.5|13415.3|13410.7|126
1630980600000|2021-09-07 02:10:00|13417.4|13414.4|13416.2|13413.2|13418.9|13414.9|13414.9|13411|167
1630980900000|2021-09-07 02:15:00|13416.1|13413.1|13419.2|13413.2|13419.3|13414.9|13415.4|13411.2|205
1630981200000|2021-09-07 02:20:00|13419.3|13413.3|13416.7|13413.7|13419.3|13414.8|13416.2|13411.9|196
1630981500000|2021-09-07 02:25:00|13416.6|13413.6|13416.8|13413.8|13419.2|13415|13416.5|13412.2|148
1630981800000|2021-09-07 02:30:00|13416.7|13413.7|13416.7|13413.7|13418.6|13414.3|13415.8|13411.6|170
1630982100000|2021-09-07 02:35:00|13416.8|13413.8|13417.2|13414.2|13419.7|13415.3|13416.6|13412.3|166
1630982400000|2021-09-07 02:40:00|13417.3|13414.3|13417.3|13414.3|13419.6|13415.2|13416.9|13413.1|92
1630982700000|2021-09-07 02:45:00|13417.2|13414.2|13418.5|13412.5|13419.3|13414.8|13416.8|13412.3|165
1630983000000|2021-09-07 02:50:00|13417.2|13414.2|13417.3|13414.3|13419|13414.4|13416.1|13411.7|246
1630983300000|2021-09-07 02:55:00|13417.2|13414.2|13417.2|13411.2|13418.5|13414.4|13415.9|13411.2|125
1630983600000|2021-09-07 03:00:00|13415.7|13412.7|13417.3|13411.3|13418.2|13413.7|13415.1|13410.6|110
1630983900000|2021-09-07 03:05:00|13417.2|13411.2|13417.4|13411.4|13417.6|13413.2|13415.4|13410.7|150
1630984200000|2021-09-07 03:10:00|13415.8|13412.8|13416.5|13413.5|13419|13414.4|13415.8|13411.4|158
1630984500000|2021-09-07 03:15:00|13416.6|13413.6|13418.2|13412.2|13418.2|13413.7|13416|13411.5|193
1630984800000|2021-09-07 03:20:00|13418.1|13412.1|13415.8|13412.8|13418.2|13413.5|13415.4|13410.9|141
1630985100000|2021-09-07 03:25:00|13415.9|13412.9|13416.5|13413.5|13418.3|13414|13415.8|13411.7|86
1630985400000|2021-09-07 03:30:00|13416.7|13413.7|13417.2|13411.2|13419.4|13414.9|13415.8|13411.2|166
1630985700000|2021-09-07 03:35:00|13417.3|13411.3|13416.1|13413.1|13417.6|13413.2|13415.6|13411.1|97
1630986000000|2021-09-07 03:40:00|13416|13413|13417.1|13411.1|13418.3|13413.9|13415.3|13410.9|99
1630986300000|2021-09-07 03:45:00|13417|13411|13415.7|13412.7|13417.2|13412.9|13415.3|13411|78
1630986600000|2021-09-07 03:50:00|13415.6|13412.6|13417.3|13414.3|13417.6|13414.6|13415.6|13412.6|93
1630986900000|2021-09-07 03:55:00|13417.4|13414.4|13416.5|13413.5|13418.8|13414.7|13415.5|13411.1|114
1630987200000|2021-09-07 04:00:00|13416.4|13413.4|13415.9|13412.9|13418.6|13414.4|13415.7|13411.2|105
1630987500000|2021-09-07 04:05:00|13415.8|13412.8|13415.6|13412.6|13417.3|13413.4|13415.3|13411.1|97
1630987800000|2021-09-07 04:10:00|13415.9|13412.9|13417.6|13411.6|13418|13413.6|13415.6|13411.2|133
1630988100000|2021-09-07 04:15:00|13417.7|13411.7|13415.4|13412.4|13418.1|13413.6|13414|13409.6|146
1630988400000|2021-09-07 04:20:00|13415.3|13412.3|13414.8|13411.8|13417.3|13413.2|13414.3|13409.9|140
1630988700000|2021-09-07 04:25:00|13414.7|13411.7|13417.6|13411.6|13417.7|13412.9|13414.7|13410.6|125
1630989000000|2021-09-07 04:30:00|13417.7|13411.7|13413.1|13407.1|13417.9|13411.9|13411|13406.1|300
1630989300000|2021-09-07 04:35:00|13413|13407|13412.5|13406.5|13414.5|13410.3|13410.5|13405.7|253
1630989600000|2021-09-07 04:40:00|13412.6|13406.6|13416.8|13410.8|13417.1|13412.7|13410.9|13406.5|291
1630989900000|2021-09-07 04:45:00|13416.7|13410.7|13417.8|13414.8|13419.4|13414.8|13415.2|13410.5|193
1630990200000|2021-09-07 04:50:00|13417.7|13414.7|13419.6|13413.6|13421.4|13417|13417.6|13413.1|275
1630990500000|2021-09-07 04:55:00|13419.7|13413.7|13423|13420|13425.7|13421.1|13418.4|13413.3|242
1630990800000|2021-09-07 05:00:00|13422.9|13419.9|13424.3|13421.3|13426.7|13422|13422.9|13418.8|174
1630991100000|2021-09-07 05:05:00|13424.4|13421.4|13431.9|13425.9|13434.7|13428.7|13424.2|13419.8|298
1630991400000|2021-09-07 05:10:00|13431.8|13425.8|13429.5|13423.5|13431.9|13427.5|13427.8|13423.4|170
1630991700000|2021-09-07 05:15:00|13429.4|13423.4|13427.8|13421.8|13429.5|13425|13424.7|13420.2|149
1630992000000|2021-09-07 05:20:00|13426.3|13423.3|13430|13424|13430.1|13425.4|13426.3|13421.7|147
1630992300000|2021-09-07 05:25:00|13429.9|13423.9|13427.7|13424.7|13431.2|13426.8|13427.7|13423.2|180
1630992600000|2021-09-07 05:30:00|13429.2|13423.2|13424.4|13421.4|13429.3|13424.6|13424.3|13419.8|312
1630992900000|2021-09-07 05:35:00|13424.3|13421.3|13425.4|13422.4|13427.3|13422.9|13424.3|13419.8|210
1630993200000|2021-09-07 05:40:00|13425.3|13422.3|13427.1|13421.1|13427.2|13422.7|13424.2|13419.7|203
1630993500000|2021-09-07 05:45:00|13427|13421|13425.4|13422.4|13429|13424.2|13424.6|13419.9|196
1630993800000|2021-09-07 05:50:00|13426.6|13420.6|13422.1|13416.1|13426.6|13421.9|13421.5|13416|198
1630994100000|2021-09-07 05:55:00|13421.7|13415.7|13417.4|13411.4|13422|13417.2|13416.7|13411|518
1630994400000|2021-09-07 06:00:00|13417.3|13411.3|13419.3|13416.3|13421.9|13417.8|13416.1|13410.1|258
1630994700000|2021-09-07 06:05:00|13419.8|13416.8|13422.1|13419.1|13424.8|13420.3|13418.2|13413.6|270
1630995000000|2021-09-07 06:10:00|13423.6|13417.6|13425.3|13422.3|13427|13422.6|13421.9|13417.3|286
1630995300000|2021-09-07 06:15:00|13425.4|13422.4|13423.9|13420.9|13427.6|13422.8|13423.7|13419.2|296
1630995600000|2021-09-07 06:20:00|13424|13421|13425.3|13419.3|13427.6|13423.4|13423.8|13419.3|206
1630995900000|2021-09-07 06:25:00|13425.4|13419.4|13427.5|13424.5|13429.8|13425.7|13423.9|13419.4|293
1630996200000|2021-09-07 06:30:00|13427.4|13424.4|13429|13426|13432.8|13428.3|13426.7|13422.2|376
1630996500000|2021-09-07 06:35:00|13429.1|13426.1|13429.5|13423.5|13431.1|13426.5|13426.8|13422.3|204
1630996800000|2021-09-07 06:40:00|13429.4|13423.4|13429.3|13423.3|13431.4|13426.8|13426.8|13422.6|234
1630997100000|2021-09-07 06:45:00|13427.7|13424.7|13427.7|13424.7|13429.6|13425.2|13426.1|13421.9|199
1630997400000|2021-09-07 06:50:00|13427.8|13424.8|13428|13425|13429.6|13425.2|13426.6|13422.2|216
1630997700000|2021-09-07 06:55:00|13427.9|13424.9|13424|13421|13429.6|13425|13424|13420.3|255
1630998000000|2021-09-07 07:00:00|13423.8|13420.8|13427.9|13421.9|13430.3|13425.9|13423.2|13418.8|438
1630998300000|2021-09-07 07:05:00|13426.2|13423.2|13427.8|13424.8|13432.1|13427.6|13426|13421.5|420
1630998600000|2021-09-07 07:10:00|13427.9|13424.9|13428.2|13422.2|13429.7|13425.2|13425.8|13421.2|342
1630998900000|2021-09-07 07:15:00|13428.1|13422.1|13426.7|13420.7|13428.4|13423.5|13424.6|13420.3|382
1630999200000|2021-09-07 07:20:00|13426.8|13420.8|13426.7|13420.7|13428.4|13423.5|13425|13420.5|294
1630999500000|2021-09-07 07:25:00|13426.6|13420.6|13424.7|13418.7|13427.9|13423.3|13422.8|13418.2|272
1630999800000|2021-09-07 07:30:00|13424.6|13418.6|13423.6|13417.6|13425.3|13420.7|13421.9|13417.4|266
1631000100000|2021-09-07 07:35:00|13423.5|13417.5|13422.8|13416.8|13424.1|13419.5|13420.1|13415.3|294
1631000400000|2021-09-07 07:40:00|13422.6|13416.6|13422|13419|13424.8|13420.4|13420.3|13415.7|263
1631000700000|2021-09-07 07:45:00|13422.1|13419.1|13423.4|13420.4|13426.2|13421.5|13422.1|13417.4|258
1631001000000|2021-09-07 07:50:00|13423.3|13420.3|13424.5|13421.5|13427.2|13423.8|13423.3|13418.7|265
1631001300000|2021-09-07 07:55:00|13424.3|13421.3|13425.9|13422.9|13427.8|13423.8|13424.2|13419.6|274
1631001600000|2021-09-07 08:00:00|13425.6|13422.6|13432.9|13426.9|13433.8|13429.2|13425.6|13421.3|324
1631001900000|2021-09-07 08:05:00|13433.1|13427.1|13434.5|13428.5|13437|13432|13431.2|13426.7|359
1631002200000|2021-09-07 08:10:00|13434.6|13428.6|13434.7|13428.7|13436.7|13432.1|13432.7|13428.1|293
1631002500000|2021-09-07 08:15:00|13434.6|13428.6|13437.2|13431.2|13437.4|13432.7|13432.2|13427|358
1631002800000|2021-09-07 08:20:00|13437.1|13431.1|13435.9|13432.9|13437.6|13433.1|13434.9|13430.3|262
1631003100000|2021-09-07 08:25:00|13435.8|13432.8|13443.4|13437.4|13443.7|13439.2|13435.1|13430.7|339
1631003400000|2021-09-07 08:30:00|13441.9|13438.9|13444.4|13438.4|13445.7|13440.9|13441.1|13436.4|283
1631003700000|2021-09-07 08:35:00|13444.3|13438.3|13439.6|13433.6|13444.6|13439.8|13439.6|13433.6|227
1631004000000|2021-09-07 08:40:00|13439.5|13433.5|13439.7|13433.7|13440.7|13435.9|13436|13431.6|243
1631004300000|2021-09-07 08:45:00|13439.5|13433.5|13437.7|13431.7|13440.1|13435.4|13436.4|13431.6|269
1631004600000|2021-09-07 08:50:00|13437.6|13431.6|13437.8|13431.8|13439|13433.7|13435.9|13430.7|279
1631004900000|2021-09-07 08:55:00|13437.7|13431.7|13437.8|13431.8|13438.5|13434|13435.8|13431|210
1631005200000|2021-09-07 09:00:00|13437.7|13431.7|13433.1|13430.1|13438.4|13433.9|13431.9|13427.3|338
1631005500000|2021-09-07 09:05:00|13434.5|13428.5|13434.9|13431.9|13437.3|13432.9|13433.7|13428.5|317
1631005800000|2021-09-07 09:10:00|13435|13432|13438.2|13435.2|13439.7|13435.2|13434.9|13431.4|341
1631006100000|2021-09-07 09:15:00|13438.3|13435.3|13437.7|13431.7|13441.3|13436.7|13435.8|13431.3|272
1631006400000|2021-09-07 09:20:00|13437.8|13431.8|13442|13439|13443.4|13439|13433.9|13429.4|410
1631006700000|2021-09-07 09:25:00|13443.2|13437.2|13440.6|13434.6|13444.2|13439.6|13438.6|13434.1|272
1631007000000|2021-09-07 09:30:00|13440.5|13434.5|13440.1|13434.1|13440.9|13436.3|13437.7|13432.8|304
1631007300000|2021-09-07 09:35:00|13440|13434|13438.8|13432.8|13440|13435.3|13435.3|13429.3|300
1631007600000|2021-09-07 09:40:00|13438.7|13432.7|13437.3|13434.3|13440.8|13436.4|13436.9|13432.5|247
1631007900000|2021-09-07 09:45:00|13437.4|13434.4|13438.7|13435.7|13440.5|13436|13436.2|13431.8|223
1631008200000|2021-09-07 09:50:00|13438.6|13435.6|13443|13440|13444.5|13440|13438.6|13434.1|326
1631008500000|2021-09-07 09:55:00|13443.1|13440.1|13446|13440|13446.6|13441.9|13442.4|13438|316
1631008800000|2021-09-07 10:00:00|13445.9|13439.9|13447.5|13441.5|13448.8|13442.8|13442.7|13436.9|286
1631009100000|2021-09-07 10:05:00|13447.6|13441.6|13448.7|13442.7|13449.3|13444.4|13445|13440.6|344
1631009400000|2021-09-07 10:10:00|13448.8|13442.8|13448.6|13442.6|13450.6|13445.9|13446.9|13442.3|356
1631009700000|2021-09-07 10:15:00|13448.7|13442.7|13450.1|13444.1|13451.5|13446.5|13448.3|13442.3|229
1631010000000|2021-09-07 10:20:00|13450.2|13444.2|13449.5|13443.5|13450.7|13445.7|13448.2|13442.6|252
1631010300000|2021-09-07 10:25:00|13449.4|13443.4|13449.7|13446.7|13451.7|13447.2|13448.3|13442.6|266
1631010600000|2021-09-07 10:30:00|13449.8|13446.8|13451.8|13445.8|13452.3|13447.7|13449.7|13444.4|293
1631010900000|2021-09-07 10:35:00|13451.7|13445.7|13451|13448|13452.4|13448|13449.2|13444.4|416
1631011200000|2021-09-07 10:40:00|13451.2|13448.2|13450.5|13447.5|13452.7|13448.2|13449.8|13445.6|284
1631011500000|2021-09-07 10:45:00|13450.6|13447.6|13450.5|13444.5|13452.1|13447.7|13449.1|13444.2|210
1631011800000|2021-09-07 10:50:00|13450.6|13444.6|13450.7|13444.7|13452.2|13447.7|13448.2|13443.6|238
1631012100000|2021-09-07 10:55:00|13450.8|13444.8|13448.8|13442.8|13451.2|13446.7|13447.5|13442.4|278
1631012400000|2021-09-07 11:00:00|13448.7|13442.7|13446.7|13440.7|13449.7|13445.3|13445.3|13440.4|311
1631012700000|2021-09-07 11:05:00|13446.8|13440.8|13448.6|13442.6|13449.3|13444.5|13444.5|13439.8|359
1631013000000|2021-09-07 11:10:00|13448|13442|13446.7|13443.7|13448.5|13443.9|13444.2|13439.7|259
1631013300000|2021-09-07 11:15:00|13446.8|13443.8|13445.4|13442.4|13449.4|13444.8|13444.6|13440.3|255
1631013600000|2021-09-07 11:20:00|13445.3|13442.3|13444.7|13441.7|13447.5|13442.9|13444.4|13440|285
1631013900000|2021-09-07 11:25:00|13444.8|13441.8|13445|13442|13447.2|13442.9|13443.6|13439.1|258
1631014200000|2021-09-07 11:30:00|13445.1|13442.1|13447.6|13441.6|13448|13443.5|13444.8|13440.2|201
1631014500000|2021-09-07 11:35:00|13447.4|13441.4|13448.2|13442.2|13450|13445.6|13445|13441.2|263
1631014800000|2021-09-07 11:40:00|13448.1|13442.1|13453.8|13447.8|13454|13449.4|13446.5|13441.7|225
1631015100000|2021-09-07 11:45:00|13453.9|13447.9|13455|13452|13456.9|13452.3|13451.6|13447.2|313
1631015400000|2021-09-07 11:50:00|13455.1|13452.1|13458.3|13452.3|13459.8|13455.1|13455|13450.4|259
1631015700000|2021-09-07 11:55:00|13458.4|13452.4|13454.8|13448.8|13459.2|13454.8|13452.6|13447.9|203
1631016000000|2021-09-07 12:00:00|13454.7|13448.7|13456.3|13450.3|13457.2|13452.6|13453.6|13448.7|265
1631016300000|2021-09-07 12:05:00|13456.2|13450.2|13456.8|13450.8|13457.3|13452.7|13454.5|13449|256
1631016600000|2021-09-07 12:10:00|13456.9|13450.9|13456|13453|13459.9|13455.3|13455.3|13449.7|345
1631016900000|2021-09-07 12:15:00|13457.5|13451.5|13455.2|13452.2|13458.5|13453.8|13455.1|13450.5|358
1631017200000|2021-09-07 12:20:00|13455.1|13452.1|13457|13451|13458|13453.1|13454.4|13449.9|269
1631017500000|2021-09-07 12:25:00|13457.1|13451.1|13454.8|13451.8|13457.4|13452.9|13454.7|13450.1|194
1631017800000|2021-09-07 12:30:00|13454.7|13451.7|13455.6|13449.6|13456.4|13451.8|13453.7|13449.2|189
1631018100000|2021-09-07 12:35:00|13455.7|13449.7|13452.1|13449.1|13455.8|13451.4|13451.6|13447.1|265
1631018400000|2021-09-07 12:40:00|13452.2|13449.2|13453.7|13447.7|13455.2|13450.7|13451.9|13447.3|210
1631018700000|2021-09-07 12:45:00|13453.8|13447.8|13455.2|13452.2|13457.6|13453|13452.4|13447.8|260
1631019000000|2021-09-07 12:50:00|13455.3|13452.3|13458.2|13452.2|13461.1|13455.1|13454.8|13450.2|359
1631019300000|2021-09-07 12:55:00|13458.1|13452.1|13459.3|13453.3|13459.8|13455.2|13456|13451.5|305
1631019600000|2021-09-07 13:00:00|13459|13453|13460.2|13454.2|13460.8|13456.2|13457.2|13452.6|317
1631019900000|2021-09-07 13:05:00|13460.1|13454.1|13460.8|13454.8|13461.2|13456.7|13457.8|13453.2|330
1631020200000|2021-09-07 13:10:00|13460.7|13454.7|13463.6|13457.6|13463.7|13459.2|13458.9|13454.4|280
1631020500000|2021-09-07 13:15:00|13463.5|13457.5|13459.6|13456.6|13464.2|13459.7|13458.9|13454.6|291
1631020800000|2021-09-07 13:20:00|13461.1|13455.1|13462.8|13456.8|13463.5|13459|13458.5|13454.1|305
1631021100000|2021-09-07 13:25:00|13462.7|13456.7|13459.4|13453.4|13463.5|13458.9|13457.9|13451.9|286
1631021400000|2021-09-07 13:30:00|13459.3|13453.3|13453.6|13447.6|13459.8|13453.8|13452.6|13447.6|380
1631021700000|2021-09-07 13:35:00|13453.7|13447.7|13453.6|13447.6|13454.9|13449.8|13452|13446|358
1631022000000|2021-09-07 13:40:00|13453.4|13447.4|13455.8|13449.8|13456.2|13450.2|13448.1|13443.5|337
1631022300000|2021-09-07 13:45:00|13455.9|13449.9|13454|13451|13457.5|13451.5|13453.6|13448.5|356
1631022600000|2021-09-07 13:50:00|13455.7|13449.7|13453.3|13447.3|13456.4|13452|13449|13444.6|367
1631022900000|2021-09-07 13:55:00|13453.2|13447.2|13451.1|13445.1|13454.9|13450.3|13448.6|13443.7|307
1631023200000|2021-09-07 14:00:00|13451.2|13445.2|13456|13450|13457.6|13453|13448.9|13444.2|325
1631023500000|2021-09-07 14:05:00|13456.1|13450.1|13459.1|13453.1|13460.7|13455.8|13455.8|13450.1|448
1631023800000|2021-09-07 14:10:00|13459.3|13453.3|13461.5|13455.5|13462|13456|13457.1|13451.1|351
1631024100000|2021-09-07 14:15:00|13461.4|13455.4|13459.7|13453.7|13462.3|13456.3|13459.3|13453.3|306
1631024400000|2021-09-07 14:20:00|13459.8|13453.8|13462.3|13456.3|13464.4|13458.4|13459.7|13453.7|318
1631024700000|2021-09-07 14:25:00|13462.2|13456.2|13464.2|13458.2|13466.3|13460.3|13462.2|13456.2|325
1631025000000|2021-09-07 14:30:00|13464.3|13458.3|13463.5|13457.5|13468.8|13463.1|13461.1|13455.1|402
1631025300000|2021-09-07 14:35:00|13464.5|13458.5|13461.5|13455.5|13464.7|13458.7|13459.9|13455.1|279
1631025600000|2021-09-07 14:40:00|13461.4|13455.4|13459.1|13453.1|13462.4|13457.5|13456.8|13452.2|304
1631025900000|2021-09-07 14:45:00|13459|13453|13461|13455|13462.2|13457.2|13457.4|13452.6|318
1631026200000|2021-09-07 14:50:00|13461.1|13455.1|13462.4|13456.4|13462.7|13458|13459.4|13454.1|258
1631026500000|2021-09-07 14:55:00|13462.5|13456.5|13458.8|13452.8|13462.6|13458.1|13457|13452|291
1631026800000|2021-09-07 15:00:00|13458.9|13452.9|13459.8|13453.8|13461.5|13457.1|13458.3|13452.6|283
1631027100000|2021-09-07 15:05:00|13459.7|13453.7|13462|13456|13462.3|13457.4|13459.5|13453.6|162
1631027400000|2021-09-07 15:10:00|13461.9|13455.9|13463.7|13457.7|13463.8|13457.8|13460.8|13454.8|191
1631027700000|2021-09-07 15:15:00|13463.8|13457.8|13460.8|13454.8|13464.1|13458.9|13460.8|13454.8|186
1631028000000|2021-09-07 15:20:00|13460.9|13454.9|13463|13457|13463|13458.5|13459.3|13454.6|200
1631028300000|2021-09-07 15:25:00|13462.9|13456.9|13460.2|13454.2|13463.6|13459.2|13460|13454|120
1631028600000|2021-09-07 15:30:00|13460.3|13454.3|13459.7|13453.7|13461.4|13457|13458|13453.3|200
1631028900000|2021-09-07 15:35:00|13458.2|13455.2|13455.6|13449.6|13459.5|13455.2|13454.4|13449.4|240
1631029200000|2021-09-07 15:40:00|13455.4|13449.4|13454.3|13448.3|13455.4|13450.8|13452.7|13447.9|176
1631029500000|2021-09-07 15:45:00|13454.4|13448.4|13457.1|13451.1|13457.5|13453.2|13454.1|13448.3|143
1631029800000|2021-09-07 15:50:00|13457.2|13451.2|13457.8|13451.8|13458.3|13453.4|13455.7|13451|145
1631030100000|2021-09-07 15:55:00|13457.7|13451.7|13458.3|13452.3|13458.3|13453.8|13456.1|13451.6|123
1631030400000|2021-09-07 16:00:00|13458.2|13452.2|13459.2|13453.2|13459.7|13454.7|13455.9|13451.5|201
1631030700000|2021-09-07 16:05:00|13459.3|13453.3|13458|13452|13459.9|13455.2|13457|13451.8|173
1631031000000|2021-09-07 16:10:00|13458.1|13452.1|13459.2|13453.2|13460.9|13455.6|13457.6|13452.1|149
1631031300000|2021-09-07 16:15:00|13459.3|13453.3|13455.9|13449.9|13459.7|13455.2|13455.1|13449.5|215
1631031600000|2021-09-07 16:20:00|13456|13450|13455|13449|13456.2|13451.5|13452.9|13448.3|222
1631031900000|2021-09-07 16:25:00|13454.9|13448.9|13456.1|13450.1|13456.7|13451.9|13453.9|13448.9|128
1631032200000|2021-09-07 16:30:00|13456|13450|13456.3|13450.3|13457.7|13453.1|13454.1|13449.7|163
1631032500000|2021-09-07 16:35:00|13456.2|13450.2|13455.4|13449.4|13456.3|13451.7|13454.5|13448.6|133
1631032800000|2021-09-07 16:40:00|13455.3|13449.3|13454.5|13448.5|13455.9|13450.9|13453.9|13448.5|119
1631033100000|2021-09-07 16:45:00|13454.6|13448.6|13455.1|13449.1|13455.2|13450.7|13452.8|13448.2|115
1631033400000|2021-09-07 16:50:00|13455|13449|13455.9|13449.9|13456|13450.9|13453.5|13449|139
1631033700000|2021-09-07 16:55:00|13455.8|13449.8|13457.4|13451.4|13457.6|13451.7|13454.6|13449.8|125
1631034000000|2021-09-07 17:00:00|13457.5|13451.5|13455.4|13449.4|13457.6|13453|13453.8|13448.9|176
1631034300000|2021-09-07 17:05:00|13455.3|13449.3|13456.4|13450.4|13457.5|13452.7|13454.5|13449|186
1631034600000|2021-09-07 17:10:00|13456.3|13450.3|13455.5|13449.5|13456.6|13452.2|13454.4|13449.4|105
1631034900000|2021-09-07 17:15:00|13455.6|13449.6|13455.2|13449.2|13456|13451.4|13454|13449|138
1631035200000|2021-09-07 17:20:00|13455.1|13449.1|13456.6|13450.6|13456.8|13452.1|13453.6|13448.9|99
1631035500000|2021-09-07 17:25:00|13456.5|13450.5|13457.8|13451.8|13458|13452.9|13454.9|13450|90
1631035800000|2021-09-07 17:30:00|13457.7|13451.7|13457.3|13451.3|13457.9|13453.2|13456.1|13451.1|119
1631036100000|2021-09-07 17:35:00|13457.2|13451.2|13456.6|13450.6|13457.3|13452.9|13454.9|13449.9|130
1631036400000|2021-09-07 17:40:00|13456.5|13450.5|13455.5|13449.5|13456.7|13451.6|13453.3|13448.6|152
1631036700000|2021-09-07 17:45:00|13455.4|13449.4|13454.1|13448.1|13456.1|13450.1|13454.1|13448.1|202
1631037000000|2021-09-07 17:50:00|13454|13448|13452.8|13446.8|13454.1|13449.2|13451.1|13446.6|177
1631037300000|2021-09-07 17:55:00|13452.9|13446.9|13454.9|13448.9|13455.2|13449.2|13451.5|13446.8|159
1631037600000|2021-09-07 18:00:00|13454.8|13448.8|13455|13449|13456.1|13450.1|13452|13447|192
1631037900000|2021-09-07 18:05:00|13454.9|13448.9|13454.8|13448.8|13455.1|13450.1|13452.8|13447.6|213
1631038200000|2021-09-07 18:10:00|13454.9|13448.9|13454.1|13448.1|13455|13449.8|13452.5|13447.9|189
1631038500000|2021-09-07 18:15:00|13454.2|13448.2|13457.4|13451.4|13457.6|13452.1|13453.8|13447.9|234
1631038800000|2021-09-07 18:20:00|13457.3|13451.3|13456.2|13450.2|13457.8|13452.8|13454.9|13450.1|189
1631039100000|2021-09-07 18:25:00|13454.6|13451.6|13455.8|13449.8|13457.2|13452.2|13453.3|13448.8|261
1631039400000|2021-09-07 18:30:00|13455.9|13449.9|13453.9|13447.9|13457.3|13451.7|13452.8|13447.9|162
1631039700000|2021-09-07 18:35:00|13454.1|13448.1|13458.4|13452.4|13458.5|13452.5|13453.9|13448.1|127
1631040000000|2021-09-07 18:40:00|13458.5|13452.5|13454.8|13451.8|13459|13454.4|13454.7|13450.2|180
1631040300000|2021-09-07 18:45:00|13454.9|13451.9|13458.2|13452.2|13458.8|13454|13454.6|13450|212
1631040600000|2021-09-07 18:50:00|13458.1|13452.1|13459.1|13453.1|13459.6|13454.6|13457.5|13452.1|152
1631040900000|2021-09-07 18:55:00|13459|13453|13460.7|13454.7|13460.8|13455.3|13457.8|13452.5|172
1631041200000|2021-09-07 19:00:00|13460.6|13454.6|13460.7|13454.7|13461.2|13455.8|13458.7|13454|138
1631041500000|2021-09-07 19:05:00|13460.8|13454.8|13461.1|13455.1|13461.6|13456.8|13459.4|13454.5|117
1631041800000|2021-09-07 19:10:00|13461.2|13455.2|13461.4|13455.4|13461.6|13457|13460|13454.8|76
1631042100000|2021-09-07 19:15:00|13461.3|13455.3|13462.2|13456.2|13462.7|13456.7|13461.3|13455.3|108
1631042400000|2021-09-07 19:20:00|13462.3|13456.3|13461.7|13455.7|13462.3|13457.4|13460.3|13455.7|85
1631042700000|2021-09-07 19:25:00|13461.6|13455.6|13462.8|13456.8|13462.8|13457.5|13460.3|13455.4|138
1631043000000|2021-09-07 19:30:00|13462.7|13456.7|13463.2|13457.2|13463.5|13457.5|13462.7|13456.7|104
1631043300000|2021-09-07 19:35:00|13463.3|13457.3|13463.3|13457.3|13463.6|13458.8|13461.8|13457.1|78
1631043600000|2021-09-07 19:40:00|13463.4|13457.4|13462.2|13456.2|13463.7|13458.9|13460.8|13456|136
1631043900000|2021-09-07 19:45:00|13462.4|13456.4|13461.2|13455.2|13462.4|13457.9|13460.7|13455|85
1631044200000|2021-09-07 19:50:00|13461.1|13455.1|13462.5|13456.5|13462.6|13456.6|13461|13455|106
1631044500000|2021-09-07 19:55:00|13462.6|13456.6|13464.4|13458.4|13465.1|13459.9|13462.5|13456.5|222
1631044800000|2021-09-07 20:00:00|13464.5|13458.5|13464.8|13458.8|13464.8|13458.8|13463.5|13457.5|130
1631045100000|2021-09-07 20:05:00|13464.7|13458.7|13464.8|13458.8|13465.1|13459.1|13464.6|13458.6|71
1631045400000|2021-09-07 20:10:00|13464.9|13458.9|13464.2|13458.2|13465|13459|13464.1|13458.1|51
1631045700000|2021-09-07 20:15:00|13464.1|13458.1|13463.8|13457.8|13464.3|13458.3|13463.4|13457.4|85
1631046000000|2021-09-07 20:20:00|13463.7|13457.7|13463.5|13457.5|13464.1|13458.1|13463.4|13457.4|95
1631046300000|2021-09-07 20:25:00|13463.6|13457.6|13463.4|13457.4|13463.9|13457.9|13463.4|13457.4|112
1631046600000|2021-09-07 20:30:00|13463.5|13457.5|13463.6|13457.6|13463.9|13457.9|13463.5|13457.5|71
1631046900000|2021-09-07 20:35:00|13463.5|13457.5|13463.4|13457.4|13463.7|13457.7|13463.4|13457.4|51
1631047200000|2021-09-07 20:40:00|13463.5|13457.5|13463.4|13457.4|13463.6|13457.6|13463.1|13457.1|72
1631047500000|2021-09-07 20:45:00|13463.5|13457.5|13464.8|13458.8|13464.9|13458.9|13463.3|13457.3|93
1631047800000|2021-09-07 20:50:00|13464.7|13458.7|13464.1|13458.1|13464.9|13458.9|13464.1|13458.1|89
1631048100000|2021-09-07 20:55:00|13464.4|13458.4|13463.5|13455.7|13466.5|13460.5|13462.2|13455.2|250
1631048400000|2021-09-07 21:00:00|13464.2|13456.2|13460.9|13440.9|13465|13456.2|13460.3|13440.3|71
1631048700000|2021-09-07 21:05:00|13457.7|13437.7|13463.5|13443.5|13463.6|13443.6|13457.2|13437.2|116
1631049000000|2021-09-07 21:10:00|13463.3|13443.3|13463.6|13443.6|13464.3|13444.3|13460.1|13440.1|115
1631049300000|2021-09-07 21:15:00|13463.1|13443.1|13463.7|13443.7|13466|13446|13460.9|13440.9|101
1631049600000|2021-09-07 21:20:00|13460.3|13440.3|13462.7|13442.7|13466.4|13446.4|13460.3|13440.3|146
1631049900000|2021-09-07 21:25:00|13462.9|13442.9|13462.7|13442.7|13466.9|13446.9|13461.4|13441.4|87
1631050200000|2021-09-07 21:30:00|13466.1|13446.1|13471.6|13451.6|13471.6|13451.6|13462.5|13442.5|385
1631050500000|2021-09-07 21:35:00|13471.3|13451.3|13467.9|13447.9|13471.3|13451.3|13457.4|13437.4|280
1631050800000|2021-09-07 21:40:00|13467.8|13447.8|13468.3|13448.3|13470.8|13450.8|13462.5|13442.5|289
1631051100000|2021-09-07 21:45:00|13464.3|13444.3|13468.3|13448.3|13472|13452|13458.5|13438.5|281
1631051400000|2021-09-07 21:50:00|13468.5|13448.5|13462.6|13442.6|13471.5|13451.5|13461.5|13441.5|335
1631051700000|2021-09-07 21:55:00|13467.8|13447.8|13468.3|13448.3|13471.6|13451.6|13459.7|13439.7|475
1631052000000|2021-09-07 22:00:00|13469.7|13449.7|13467.3|13451.1|13471|13453.5|13459.3|13439.3|543
1631052300000|2021-09-07 22:05:00|13467.1|13451|13468.5|13456.5|13469.9|13459.8|13467.1|13451|239
1631052600000|2021-09-07 22:10:00|13468.4|13457|13467.7|13459.5|13469.2|13459.9|13467.1|13457|146
1631052900000|2021-09-07 22:15:00|13467.9|13459.6|13465|13457.3|13469|13459.8|13462.2|13454.5|200
1631053200000|2021-09-07 22:20:00|13464.8|13457.4|13463.7|13457.7|13465.2|13458.4|13463.5|13456.6|139
1631053500000|2021-09-07 22:25:00|13463.8|13457.8|13463.3|13457.2|13464.6|13458.6|13463|13456.7|89
1631053800000|2021-09-07 22:30:00|13463.4|13457.4|13463.8|13457.8|13464.6|13458.6|13463.3|13457.1|123
1631054100000|2021-09-07 22:35:00|13463.9|13457.9|13463|13457|13463.9|13457.9|13462.7|13456.7|100
1631054400000|2021-09-07 22:40:00|13463.2|13457.2|13462.8|13456.8|13463.4|13457.4|13462.5|13456.5|83
1631054700000|2021-09-07 22:45:00|13463|13457|13463.4|13457.4|13464|13458|13462.7|13456.7|71
1631055000000|2021-09-07 22:50:00|13463.2|13457.2|13463|13457|13464|13458|13462.7|13456.7|88
1631055300000|2021-09-07 22:55:00|13462.9|13456.9|13462.9|13456.9|13463.6|13457.6|13462.6|13456.6|87
1631055600000|2021-09-07 23:00:00|13463|13457|13463|13457|13463.5|13457.5|13462.9|13456.9|86
1631055900000|2021-09-07 23:05:00|13463.1|13457.1|13463.1|13457.1|13463.2|13457.2|13462.8|13456.8|76
1631056200000|2021-09-07 23:10:00|13463|13457|13463|13457|13463.5|13457.5|13462.9|13456.9|63
1631056500000|2021-09-07 23:15:00|13462.9|13456.9|13462.6|13456.6|13463.2|13457.2|13462.4|13456.4|85
1631056800000|2021-09-07 23:20:00|13462.5|13456.5|13462.8|13456.8|13463.1|13457.1|13462.4|13456.4|78
1631057100000|2021-09-07 23:25:00|13462.4|13456.4|13463.2|13457.2|13463.3|13457.3|13462.4|13456.4|66
1631057400000|2021-09-07 23:30:00|13463.3|13457.3|13462.9|13456.9|13463.4|13457.4|13462.7|13456.7|66
1631057700000|2021-09-07 23:35:00|13462.8|13456.8|13464.3|13458.3|13464.9|13460|13462.8|13456.8|82
1631058000000|2021-09-07 23:40:00|13464.4|13458.4|13463.9|13457.9|13464.5|13460|13462.8|13457.8|68
1631058300000|2021-09-07 23:45:00|13463.6|13457.6|13463.9|13457.9|13464|13459.1|13462.1|13457.5|96
1631058600000|2021-09-07 23:50:00|13463.6|13457.6|13462.9|13456.9|13463.8|13457.8|13462.4|13456.4|124
1631058900000|2021-09-07 23:55:00|13462.8|13456.8|13463.1|13457.1|13463.4|13458.7|13461.4|13456.1|114
1631059200000|2021-09-08 00:00:00|13463|13457|13463.7|13460.7|13465.5|13461|13461.4|13456.9|128
1631059500000|2021-09-08 00:05:00|13465.3|13459.3|13461.4|13458.4|13466.1|13461.5|13461.1|13456.5|161
1631059800000|2021-09-08 00:10:00|13461.5|13458.5|13462.3|13459.3|13464.9|13460.4|13460.9|13456.4|199
1631060100000|2021-09-08 00:15:00|13462.2|13459.2|13464.9|13458.9|13465.2|13460.6|13460.7|13456.3|187
1631060400000|2021-09-08 00:20:00|13463.4|13460.4|13460.6|13457.6|13465.1|13460.8|13460.6|13456.5|105
1631060700000|2021-09-08 00:25:00|13462.1|13456.1|13461.7|13458.7|13464.1|13459.6|13460.7|13456.1|86
1631061000000|2021-09-08 00:30:00|13461.6|13458.6|13459.4|13456.4|13462.7|13458.6|13458.9|13454.5|123
1631061300000|2021-09-08 00:35:00|13459.5|13456.5|13457.7|13454.7|13461.4|13456.9|13457.7|13453.4|174
1631061600000|2021-09-08 00:40:00|13457.6|13454.6|13455.9|13452.9|13459.4|13454.9|13455.6|13451.1|109
1631061900000|2021-09-08 00:45:00|13455.8|13452.8|13457.3|13451.3|13457.7|13453.3|13454.7|13451.1|116
1631062200000|2021-09-08 00:50:00|13457.2|13451.2|13455.1|13452.1|13457.4|13452.6|13452.7|13448.1|178
1631062500000|2021-09-08 00:55:00|13455.7|13452.7|13454.5|13451.5|13457.3|13452.7|13453.9|13449.5|130
1631062800000|2021-09-08 01:00:00|13454.6|13451.6|13455.5|13452.5|13456.9|13453.2|13454.3|13450.4|168
1631063100000|2021-09-08 01:05:00|13455.7|13452.7|13459.7|13453.7|13461|13455|13455|13450.4|190
1631063400000|2021-09-08 01:10:00|13459.8|13453.8|13456.6|13450.6|13461.3|13456.8|13456|13450.6|211
1631063700000|2021-09-08 01:15:00|13456.5|13450.5|13458.5|13452.5|13459|13454.1|13454.3|13449.2|225
1631064000000|2021-09-08 01:20:00|13458.6|13452.6|13455.9|13452.9|13458.6|13454.1|13455.4|13451.6|177
1631064300000|2021-09-08 01:25:00|13456|13453|13454.9|13451.9|13459.4|13455|13453.7|13449.3|184
1631064600000|2021-09-08 01:30:00|13455|13452|13454|13448|13456.9|13452.4|13452.2|13447.8|223
1631064900000|2021-09-08 01:35:00|13453.9|13447.9|13452.3|13446.3|13456.3|13451.7|13450.8|13446.2|178
1631065200000|2021-09-08 01:40:00|13452.4|13446.4|13450.8|13447.8|13453.9|13449.4|13450.5|13445.8|183
1631065500000|2021-09-08 01:45:00|13450.9|13447.9|13453.3|13450.3|13455.9|13451.7|13450.8|13446.4|223
1631065800000|2021-09-08 01:50:00|13453.4|13450.4|13455.3|13449.3|13458.2|13453.7|13453.2|13448.8|162
1631066100000|2021-09-08 01:55:00|13455.2|13449.2|13457.5|13454.5|13459.1|13455|13453.6|13449.2|294
1631066400000|2021-09-08 02:00:00|13457.4|13454.4|13458.6|13455.6|13460.8|13456.1|13457.1|13452.6|224
1631066700000|2021-09-08 02:05:00|13458.7|13455.7|13459.6|13453.6|13461.3|13457|13457.9|13453.5|210
1631067000000|2021-09-08 02:10:00|13459.7|13453.7|13456.6|13453.6|13459.7|13455.3|13456.3|13451.8|149
1631067300000|2021-09-08 02:15:00|13456.7|13453.7|13456.8|13453.8|13458.6|13454.2|13455.6|13451.2|149
1631067600000|2021-09-08 02:20:00|13456.9|13453.9|13458.1|13455.1|13459.9|13455.8|13456.8|13452.9|151
1631067900000|2021-09-08 02:25:00|13458|13455|13458.2|13455.2|13458.9|13455.5|13455.8|13452.4|180
1631068200000|2021-09-08 02:30:00|13458.3|13455.3|13461.3|13455.3|13461.7|13457.3|13458.1|13453.5|142
1631068500000|2021-09-08 02:35:00|13461.4|13455.4|13460|13457|13462.1|13457.8|13458.1|13453.7|179
1631068800000|2021-09-08 02:40:00|13460.1|13457.1|13458.8|13452.8|13461.8|13457.3|13457.3|13452.6|154
1631069100000|2021-09-08 02:45:00|13457.3|13454.3|13457.2|13451.2|13459.7|13455.3|13455.6|13451.2|216
1631069400000|2021-09-08 02:50:00|13457.3|13451.3|13457.6|13454.6|13459.1|13454.8|13455.5|13451.2|124
1631069700000|2021-09-08 02:55:00|13457.5|13454.5|13459.3|13453.3|13459.3|13455.4|13457|13452.7|132
1631070000000|2021-09-08 03:00:00|13457.7|13454.7|13456.6|13453.6|13459|13454.7|13455.4|13451.5|126
1631070300000|2021-09-08 03:05:00|13458.1|13452.1|13456.8|13453.8|13458.9|13454.4|13456.5|13451.9|102
1631070600000|2021-09-08 03:10:00|13456.7|13453.7|13458.2|13455.2|13459.6|13455.2|13456.7|13452.5|109
1631070900000|2021-09-08 03:15:00|13458.1|13455.1|13459.2|13456.2|13462.4|13457.8|13458.1|13454.2|162
1631071200000|2021-09-08 03:20:00|13459.3|13456.3|13460.9|13457.9|13463.5|13459.2|13459.1|13454.5|209
1631071500000|2021-09-08 03:25:00|13462.3|13456.3|13460.1|13457.1|13462.3|13457.9|13459.9|13455.5|118
1631071800000|2021-09-08 03:30:00|13461.6|13455.6|13462.1|13459.1|13464.9|13460.5|13460.3|13455.6|159
1631072100000|2021-09-08 03:35:00|13462|13459|13463.2|13460.2|13464.8|13460.9|13461.4|13456.8|156
1631072400000|2021-09-08 03:40:00|13463.1|13460.1|13462.6|13459.6|13464.5|13460.5|13461.8|13457.5|125
1631072700000|2021-09-08 03:45:00|13462.5|13459.5|13461.8|13458.8|13464.6|13460.4|13461.7|13457.2|119
1631073000000|2021-09-08 03:50:00|13461.9|13458.9|13460.3|13457.3|13463.2|13458.9|13460.3|13455.7|121
1631073300000|2021-09-08 03:55:00|13460.2|13457.2|13460.4|13457.4|13462.1|13457.8|13459.6|13455.3|138
1631073600000|2021-09-08 04:00:00|13460.5|13457.5|13459.8|13456.8|13461.1|13457.5|13458.3|13453.7|126
1631073900000|2021-09-08 04:05:00|13459.7|13456.7|13458|13455|13460.7|13456.9|13457.8|13454.3|106
1631074200000|2021-09-08 04:10:00|13458.1|13455.1|13459.1|13456.1|13460.9|13456.5|13457.9|13453.8|113
1631074500000|2021-09-08 04:15:00|13459.2|13456.2|13459.8|13456.8|13460.8|13457.1|13458.9|13454.4|81
1631074800000|2021-09-08 04:20:00|13459.9|13456.9|13459.8|13456.8|13461.6|13457.3|13458.9|13454.5|91
1631075100000|2021-09-08 04:25:00|13459.9|13456.9|13459.2|13456.2|13463.5|13459.5|13459.2|13454.7|136
1631075400000|2021-09-08 04:30:00|13460.8|13454.8|13460.4|13454.4|13460.9|13456.3|13458.6|13454.2|98
1631075700000|2021-09-08 04:35:00|13460.5|13454.5|13459.3|13456.3|13460.8|13456.4|13458.6|13454|102
1631076000000|2021-09-08 04:40:00|13459.2|13456.2|13460.6|13454.6|13461|13456.5|13458.6|13454.3|108
1631076300000|2021-09-08 04:45:00|13460.5|13454.5|13460.7|13457.7|13461.7|13457.8|13459|13454.5|102
1631076600000|2021-09-08 04:50:00|13462.2|13456.2|13459.8|13456.8|13462.2|13457.9|13459.7|13455.1|96
1631076900000|2021-09-08 04:55:00|13459.9|13456.9|13459|13456|13461.7|13457.3|13459|13454.9|99
1631077200000|2021-09-08 05:00:00|13459.1|13456.1|13461.3|13455.3|13462.1|13457.9|13458.8|13454.5|117
1631077500000|2021-09-08 05:05:00|13461.4|13455.4|13461|13458|13462.6|13458.2|13458.9|13454.4|119
1631077800000|2021-09-08 05:10:00|13460.9|13457.9|13460.8|13457.8|13462.5|13458.3|13460|13455.5|129
1631078100000|2021-09-08 05:15:00|13460.7|13457.7|13459|13456|13462.4|13457.9|13458.6|13454.3|204
1631078400000|2021-09-08 05:20:00|13458.8|13455.8|13459.2|13453.2|13461|13456.5|13457.5|13452.8|262
1631078700000|2021-09-08 05:25:00|13459.5|13453.5|13458.4|13452.4|13459.5|13455|13455.7|13451.2|221
1631079000000|2021-09-08 05:30:00|13458.3|13452.3|13460.3|13457.3|13462.1|13458.2|13455.8|13451.2|215
1631079300000|2021-09-08 05:35:00|13460.2|13457.2|13458|13455|13461.8|13457.7|13458|13453.7|109
1631079600000|2021-09-08 05:40:00|13459.5|13453.5|13460|13457|13462.3|13458|13458.7|13453.4|109
1631079900000|2021-09-08 05:45:00|13459.9|13456.9|13459.4|13456.4|13462.1|13457.6|13459.1|13454.5|138
1631080200000|2021-09-08 05:50:00|13459.3|13456.3|13460.4|13457.4|13462|13457.6|13458.7|13454.3|119
1631080500000|2021-09-08 05:55:00|13461.9|13455.9|13462.1|13456.1|13462.2|13457.3|13459.8|13455.4|90
1631080800000|2021-09-08 06:00:00|13462.3|13456.3|13467.2|13461.2|13467.3|13462.8|13459.6|13454.9|333
1631081100000|2021-09-08 06:05:00|13467.3|13461.3|13463.9|13460.9|13467.7|13463.3|13463.7|13459.2|175
1631081400000|2021-09-08 06:10:00|13465.5|13459.5|13465.5|13462.5|13467.6|13463.1|13464|13459.4|247
1631081700000|2021-09-08 06:15:00|13465.4|13462.4|13467.9|13461.9|13468.3|13464|13464.2|13459.6|284
1631082000000|2021-09-08 06:20:00|13466.4|13463.4|13472|13466|13472.1|13467.6|13466.4|13461.9|253
1631082300000|2021-09-08 06:25:00|13470.5|13467.5|13471.9|13465.9|13473.3|13468.9|13469.2|13464.6|286
1631082600000|2021-09-08 06:30:00|13471.8|13465.8|13470.6|13464.6|13474.5|13469.8|13469.1|13464.5|261
1631082900000|2021-09-08 06:35:00|13470.5|13464.5|13466.1|13463.1|13470.6|13466|13465.8|13461.4|198
1631083200000|2021-09-08 06:40:00|13466|13463|13465.1|13462.1|13467.8|13463.7|13464.8|13460.5|212
1631083500000|2021-09-08 06:45:00|13465.2|13462.2|13467.6|13464.6|13469|13464.8|13465|13460.6|180
1631083800000|2021-09-08 06:50:00|13467.5|13464.5|13467.8|13464.8|13469.5|13465.5|13466|13461.6|219
1631084100000|2021-09-08 06:55:00|13467.7|13464.7|13470.5|13467.5|13472.3|13467.9|13466.9|13462.2|316
1631084400000|2021-09-08 07:00:00|13470.6|13467.6|13466|13463|13473.5|13469.1|13465.9|13461.4|382
1631084700000|2021-09-08 07:05:00|13465.9|13462.9|13467.7|13461.7|13469.6|13465.1|13462.2|13458.3|390
1631085000000|2021-09-08 07:10:00|13467.6|13461.6|13467.6|13464.6|13469.9|13465.5|13465|13460.8|339
1631085300000|2021-09-08 07:15:00|13467.8|13464.8|13463.3|13460.3|13469|13465|13461.2|13456.8|251
1631085600000|2021-09-08 07:20:00|13464.8|13458.8|13463.3|13460.3|13464.8|13460.3|13459.6|13454.5|327
1631085900000|2021-09-08 07:25:00|13463.2|13460.2|13464.2|13458.2|13465.3|13461.7|13460.6|13456.5|330
1631086200000|2021-09-08 07:30:00|13464.1|13458.1|13459.7|13456.7|13464.5|13460.2|13459.5|13455.1|271
1631086500000|2021-09-08 07:35:00|13459.8|13456.8|13459.3|13456.3|13463.8|13458.7|13458.7|13454.4|346
1631086800000|2021-09-08 07:40:00|13459.2|13456.2|13458.3|13455.3|13460.4|13456.2|13455|13450.4|296
1631087100000|2021-09-08 07:45:00|13458.2|13455.2|13461.6|13455.6|13462.8|13458.2|13458|13453.5|249
1631087400000|2021-09-08 07:50:00|13461.5|13455.5|13462|13456|13464.4|13459.3|13458.6|13454|324
1631087700000|2021-09-08 07:55:00|13462.1|13456.1|13461.8|13455.8|13462.7|13458.2|13460.1|13454.4|262
1631088000000|2021-09-08 08:00:00|13461.7|13455.7|13464.7|13458.7|13466.8|13462.2|13461.7|13455.7|357
1631088300000|2021-09-08 08:05:00|13464.6|13458.6|13467.3|13464.3|13468.9|13464.5|13463.2|13458.6|281
1631088600000|2021-09-08 08:10:00|13467.4|13464.4|13467.4|13464.4|13470.6|13466.1|13466.2|13462.5|286
1631088900000|2021-09-08 08:15:00|13467.3|13464.3|13468.5|13462.5|13469.8|13465.4|13465.1|13460.7|280
1631089200000|2021-09-08 08:20:00|13468.6|13462.6|13466.9|13463.9|13471.6|13467|13466.8|13462.4|388
1631089500000|2021-09-08 08:25:00|13467|13464|13467.5|13464.5|13470.2|13465.9|13464.9|13460.5|408
1631089800000|2021-09-08 08:30:00|13467.4|13464.4|13470.4|13467.4|13471.8|13467.5|13466|13461.6|377
1631090100000|2021-09-08 08:35:00|13470.6|13467.6|13464.2|13461.2|13471.6|13467.9|13463.3|13459|342
1631090400000|2021-09-08 08:40:00|13464.1|13461.1|13463.7|13460.7|13466.3|13462|13462.2|13457.6|416
1631090700000|2021-09-08 08:45:00|13463.8|13460.8|13465.8|13459.8|13466.7|13462.9|13462|13457.6|362
1631091000000|2021-09-08 08:50:00|13465.7|13459.7|13462|13459|13466|13462|13461.8|13457.3|261
1631091300000|2021-09-08 08:55:00|13462.1|13459.1|13461.1|13458.1|13464|13459.6|13459.5|13455|340
1631091600000|2021-09-08 09:00:00|13461|13458|13457.8|13454.8|13463.1|13458.5|13456.3|13452.7|328
1631091900000|2021-09-08 09:05:00|13457.7|13454.7|13459.8|13456.8|13461|13456.8|13457|13452.7|217
1631092200000|2021-09-08 09:10:00|13459.9|13456.9|13464|13461|13466.2|13461.8|13459.8|13455.5|340
1631092500000|2021-09-08 09:15:00|13463.9|13460.9|13466.6|13460.6|13466.9|13462.5|13462.7|13458.5|316
1631092800000|2021-09-08 09:20:00|13466.5|13460.5|13463.6|13460.6|13466.9|13462.4|13463.4|13458.9|273
1631093100000|2021-09-08 09:25:00|13463.7|13460.7|13462.2|13459.2|13465.1|13460.9|13462.2|13457.7|248
1631093400000|2021-09-08 09:30:00|13462.3|13459.3|13460.7|13457.7|13464.2|13459.7|13460.1|13455.6|327
1631093700000|2021-09-08 09:35:00|13460.8|13457.8|13461.3|13455.3|13463.4|13459.2|13459.5|13455|276
1631094000000|2021-09-08 09:40:00|13461.2|13455.2|13460.1|13457.1|13462.1|13457.8|13458.4|13454|290
1631094300000|2021-09-08 09:45:00|13460|13457|13461.7|13458.7|13462.5|13458.8|13458.7|13454.5|275
1631094600000|2021-09-08 09:50:00|13461.6|13458.6|13462.3|13456.3|13464.8|13460.1|13460.3|13455.9|262
1631094900000|2021-09-08 09:55:00|13462.4|13456.4|13462.2|13456.2|13464|13459.5|13460.6|13455.7|237
1631095200000|2021-09-08 10:00:00|13462.1|13456.1|13462|13459|13463.6|13459.1|13460.9|13455.8|270
1631095500000|2021-09-08 10:05:00|13461.9|13458.9|13460.1|13457.1|13463.5|13458.9|13459.6|13455|266
1631095800000|2021-09-08 10:10:00|13460.2|13457.2|13461.7|13455.7|13462.3|13457.8|13457.2|13452.8|310
1631096100000|2021-09-08 10:15:00|13461.9|13455.9|13462.2|13456.2|13462.5|13458.5|13459.8|13455.5|195
1631096400000|2021-09-08 10:20:00|13462.1|13456.1|13459.3|13453.3|13462.1|13457.7|13457.5|13453.1|222
1631096700000|2021-09-08 10:25:00|13459.2|13453.2|13456.8|13450.8|13460.4|13456|13455.3|13450.3|282
1631097000000|2021-09-08 10:30:00|13456.9|13450.9|13458.6|13452.6|13459.6|13454.9|13456|13450|307
1631097300000|2021-09-08 10:35:00|13458.7|13452.7|13459.3|13453.3|13459.8|13455.1|13456.3|13451.4|322
1631097600000|2021-09-08 10:40:00|13459.4|13453.4|13459.2|13453.2|13460.4|13455.7|13457.6|13453|196
1631097900000|2021-09-08 10:45:00|13459.1|13453.1|13459.8|13453.8|13460.9|13455.8|13457.5|13452.9|268
1631098200000|2021-09-08 10:50:00|13459.7|13453.7|13459.5|13453.5|13461.6|13457|13457.3|13453|320
1631098500000|2021-09-08 10:55:00|13459.4|13453.4|13461.4|13455.4|13461.5|13455.5|13457.6|13453.1|192
1631098800000|2021-09-08 11:00:00|13461.5|13455.5|13459.6|13453.6|13463.5|13458.7|13458.2|13452.2|266
1631099100000|2021-09-08 11:05:00|13459.5|13453.5|13458.2|13452.2|13459.6|13454.5|13457.4|13451.6|183
1631099400000|2021-09-08 11:10:00|13458.1|13452.1|13456.2|13453.2|13459.3|13454.6|13456.1|13451.4|199
1631099700000|2021-09-08 11:15:00|13456.1|13453.1|13457.9|13451.9|13458.5|13454.1|13455.6|13451.2|276
1631100000000|2021-09-08 11:20:00|13457.6|13451.6|13456|13450|13458.8|13453.2|13454.2|13449.4|337
1631100300000|2021-09-08 11:25:00|13456.1|13450.1|13456.9|13450.9|13457.6|13452.4|13453.7|13449.3|326
1631100600000|2021-09-08 11:30:00|13457|13451|13457.4|13451.4|13458.5|13453.8|13454.9|13450.6|357
1631100900000|2021-09-08 11:35:00|13456.9|13450.9|13454.9|13451.9|13457.4|13452.6|13454.2|13449.6|322
1631101200000|2021-09-08 11:40:00|13455|13452|13458.5|13452.5|13458.7|13454.2|13454.8|13450.3|322
1631101500000|2021-09-08 11:45:00|13458.3|13452.3|13456.3|13453.3|13458.3|13453.6|13455.7|13450.9|213
1631101800000|2021-09-08 11:50:00|13456.2|13453.2|13456.5|13450.5|13457.8|13453.2|13455.2|13450.1|318
1631102100000|2021-09-08 11:55:00|13456.7|13450.7|13456.1|13450.1|13458.5|13453.5|13455.3|13450.1|314
1631102400000|2021-09-08 12:00:00|13456.2|13450.2|13455|13449|13459.1|13453.6|13452.7|13448.1|234
1631102700000|2021-09-08 12:05:00|13454.9|13448.9|13458.1|13452.1|13458.1|13452.6|13453.6|13448.9|290
1631103000000|2021-09-08 12:10:00|13458|13452|13454.6|13448.6|13458.3|13453.7|13452.9|13448.3|255
1631103300000|2021-09-08 12:15:00|13454.5|13448.5|13459|13453|13459.2|13454.8|13454.5|13448.5|274
1631103600000|2021-09-08 12:20:00|13459.1|13453.1|13456.7|13450.7|13460.1|13454.6|13455.1|13450.4|294
1631103900000|2021-09-08 12:25:00|13456.6|13450.6|13458.9|13452.9|13460.3|13455.9|13455.2|13450.6|203
1631104200000|2021-09-08 12:30:00|13457.4|13454.4|13458.8|13452.8|13461.7|13457.4|13456.9|13452.1|368
1631104500000|2021-09-08 12:35:00|13458.9|13452.9|13456|13450|13459.2|13453.2|13454.4|13448.6|363
1631104800000|2021-09-08 12:40:00|13455.7|13449.7|13453.8|13447.8|13456.1|13451.5|13453.6|13447.6|317
1631105100000|2021-09-08 12:45:00|13454|13448|13452.3|13446.3|13455.7|13450.3|13450.8|13445.9|269
1631105400000|2021-09-08 12:50:00|13452.1|13446.1|13457.6|13451.6|13458.9|13454.2|13450.7|13446|377
1631105700000|2021-09-08 12:55:00|13457.5|13451.5|13458.4|13452.4|13458.4|13453.1|13454.2|13449.4|274
1631106000000|2021-09-08 13:00:00|13458.3|13452.3|13456.7|13453.7|13461.2|13456.7|13454.7|13450.2|362
1631106300000|2021-09-08 13:05:00|13458.2|13452.2|13459.5|13456.5|13461.6|13457.1|13456.4|13451.9|420
1631106600000|2021-09-08 13:10:00|13460.9|13454.9|13460.7|13457.7|13463.1|13458.4|13458.5|13453.9|293
1631106900000|2021-09-08 13:15:00|13462.2|13456.2|13463.3|13457.3|13463.8|13459.5|13460.9|13456.2|281
1631107200000|2021-09-08 13:20:00|13463.4|13457.4|13464|13458|13464.7|13460|13461|13456.4|267
1631107500000|2021-09-08 13:25:00|13463.9|13457.9|13462.2|13456.2|13464.9|13460.1|13461.4|13456.1|326
1631107800000|2021-09-08 13:30:00|13462|13456|13463.2|13457.2|13464.7|13459.5|13456.4|13450.8|435
1631108100000|2021-09-08 13:35:00|13463.1|13457.1|13461.8|13455.8|13463.4|13458.7|13460.2|13455.6|365
1631108400000|2021-09-08 13:40:00|13460.4|13457.4|13461.9|13458.9|13465.1|13460.5|13458.8|13454.2|392
1631108700000|2021-09-08 13:45:00|13463.4|13457.4|13467.6|13461.6|13468.7|13463.5|13460.9|13456.5|458
1631109000000|2021-09-08 13:50:00|13467.7|13461.7|13463.5|13460.5|13468.9|13463.7|13462.5|13458|358
1631109300000|2021-09-08 13:55:00|13463.7|13460.7|13462.9|13456.9|13465.1|13460.7|13461.3|13456.7|315
1631109600000|2021-09-08 14:00:00|13462.8|13456.8|13465.4|13459.4|13466.3|13461|13461.1|13456.3|362
1631109900000|2021-09-08 14:05:00|13465.3|13459.3|13463.2|13457.2|13467.5|13462.6|13461.5|13456.3|411
1631110200000|2021-09-08 14:10:00|13462.8|13456.8|13461.5|13458.5|13465.8|13460.9|13461.2|13456.7|410
1631110500000|2021-09-08 14:15:00|13461.7|13458.7|13460.2|13454.2|13464.7|13460.2|13457.5|13452.4|352
1631110800000|2021-09-08 14:20:00|13460.1|13454.1|13464.7|13458.7|13466.3|13461.9|13460.1|13454.1|368
1631111100000|2021-09-08 14:25:00|13464.8|13458.8|13470.3|13464.3|13470.4|13465.4|13462.6|13458.1|395
1631111400000|2021-09-08 14:30:00|13469.1|13466.1|13472.1|13466.1|13473.6|13468.9|13468|13463.5|308
1631111700000|2021-09-08 14:35:00|13472.2|13466.2|13471.9|13465.9|13473.8|13469.2|13469.7|13464.9|338
1631112000000|2021-09-08 14:40:00|13471.8|13465.8|13472|13469|13473.8|13469.1|13469.9|13465|401
1631112300000|2021-09-08 14:45:00|13473.5|13467.5|13471.7|13465.7|13473.8|13469.2|13469.2|13464.6|383
1631112600000|2021-09-08 14:50:00|13471.8|13465.8|13473|13467|13473.7|13469.1|13469.7|13465.1|330
1631112900000|2021-09-08 14:55:00|13472.9|13466.9|13468.7|13462.7|13475|13470|13467.8|13462.5|325
1631113200000|2021-09-08 15:00:00|13468.8|13462.8|13469|13463|13471.9|13467.2|13465.6|13460.9|265
1631113500000|2021-09-08 15:05:00|13469.1|13463.1|13469.8|13466.8|13473|13468.5|13468.5|13463|168
1631113800000|2021-09-08 15:10:00|13471.3|13465.3|13470.1|13464.1|13471.3|13465.6|13466.9|13462.4|140
1631114100000|2021-09-08 15:15:00|13470.2|13464.2|13469.5|13463.5|13471.4|13466.8|13468.3|13462.9|163
1631114400000|2021-09-08 15:20:00|13469.6|13463.6|13467.9|13461.9|13470|13464|13465.3|13460.6|202
1631114700000|2021-09-08 15:25:00|13468|13462|13467.3|13461.3|13468|13463.4|13465.5|13461|130
1631115000000|2021-09-08 15:30:00|13467.4|13461.4|13465.2|13462.2|13467.4|13462.7|13462.8|13458.2|235
1631115300000|2021-09-08 15:35:00|13465.3|13462.3|13464.3|13461.3|13466.7|13462.3|13463.8|13459.3|161
1631115600000|2021-09-08 15:40:00|13464.4|13461.4|13465.3|13462.3|13467.7|13463.2|13464.4|13459.9|193
1631115900000|2021-09-08 15:45:00|13465.2|13462.2|13465.2|13459.2|13466.4|13462.5|13462.7|13458.2|216
1631116200000|2021-09-08 15:50:00|13465.1|13459.1|13464.7|13458.7|13465.2|13460.8|13461.2|13456.7|240
1631116500000|2021-09-08 15:55:00|13464.6|13458.6|13463.1|13457.1|13465.3|13460.6|13462.5|13457.1|213
1631116800000|2021-09-08 16:00:00|13463.2|13457.2|13463.4|13457.4|13465|13460.2|13460.8|13456.2|274
1631117100000|2021-09-08 16:05:00|13463.3|13457.3|13459.4|13453.4|13463.4|13458.7|13458.8|13453.3|175
1631117400000|2021-09-08 16:10:00|13459.6|13453.6|13459.5|13453.5|13460|13455.5|13456.4|13451.7|186
1631117700000|2021-09-08 16:15:00|13459.6|13453.6|13456.1|13450.1|13459.6|13454.9|13455.6|13449.9|162
1631118000000|2021-09-08 16:20:00|13456|13450|13454.9|13448.9|13456.8|13452.2|13452.9|13447.9|180
1631118300000|2021-09-08 16:25:00|13455|13449|13453.9|13447.9|13455.1|13450.5|13451.5|13447.2|163
1631118600000|2021-09-08 16:30:00|13454|13448|13455.1|13449.1|13456.2|13450.2|13453.9|13447.9|158
1631118900000|2021-09-08 16:35:00|13455|13449|13454.8|13448.8|13455.1|13449.8|13452.8|13448.3|95
1631119200000|2021-09-08 16:40:00|13454.9|13448.9|13456.3|13450.3|13456.4|13451.2|13453.4|13448.5|132
1631119500000|2021-09-08 16:45:00|13456.4|13450.4|13457.2|13451.2|13457.8|13452.8|13455|13450.4|148
1631119800000|2021-09-08 16:50:00|13457.1|13451.1|13458.8|13452.8|13458.8|13453.5|13456|13451.1|151
1631120100000|2021-09-08 16:55:00|13458.9|13452.9|13460.9|13454.9|13460.9|13455.8|13458.3|13452.3|185
1631120400000|2021-09-08 17:00:00|13461.1|13455.1|13459.5|13453.5|13462.6|13456.6|13458.5|13452.5|279
1631120700000|2021-09-08 17:05:00|13459.4|13453.4|13462.6|13456.6|13462.6|13456.6|13457.6|13452.5|223
1631121000000|2021-09-08 17:10:00|13462.5|13456.5|13460.5|13454.5|13462.5|13456.9|13458|13453.1|175
1631121300000|2021-09-08 17:15:00|13460.6|13454.6|13460|13454|13462.2|13457.3|13459.2|13453.7|214
1631121600000|2021-09-08 17:20:00|13460.1|13454.1|13459.4|13453.4|13460.1|13454.9|13456.5|13451.7|205
1631121900000|2021-09-08 17:25:00|13459.5|13453.5|13458.8|13452.8|13460|13455.4|13456.6|13451.7|259
1631122200000|2021-09-08 17:30:00|13457.1|13454.1|13459.2|13453.2|13459.6|13454.9|13456.9|13452.2|206
1631122500000|2021-09-08 17:35:00|13459.1|13453.1|13459.4|13453.4|13460|13455.4|13457|13452.4|209
1631122800000|2021-09-08 17:40:00|13459.3|13453.3|13457.2|13451.2|13459.5|13454.8|13455.6|13451|186
1631123100000|2021-09-08 17:45:00|13457.1|13451.1|13457.1|13451.1|13457.7|13453|13454.1|13449.6|248
1631123400000|2021-09-08 17:50:00|13455.6|13452.6|13457.8|13451.8|13458.1|13453.2|13454.9|13449.5|195
1631123700000|2021-09-08 17:55:00|13458|13452|13458.1|13452.1|13458.1|13452.1|13457.5|13451.5|83
1631124000000|2021-09-08 18:00:00|13458|13452|13455.2|13449.2|13458.2|13452.2|13454.9|13448.9|191
1631124300000|2021-09-08 18:05:00|13455.3|13449.3|13454.2|13451.2|13456|13451.5|13453.9|13448.4|132
1631124600000|2021-09-08 18:10:00|13454.3|13451.3|13453.6|13447.6|13455.6|13451.3|13452.7|13447.6|113
1631124900000|2021-09-08 18:15:00|13453.5|13447.5|13453.7|13447.7|13454|13449.2|13451.8|13447.3|117
1631125200000|2021-09-08 18:20:00|13453.8|13447.8|13454.5|13448.5|13454.6|13449.5|13452.1|13447.3|118
1631125500000|2021-09-08 18:25:00|13454.6|13448.6|13455.7|13449.7|13456|13451.4|13453.3|13448.5|112
1631125800000|2021-09-08 18:30:00|13455.8|13449.8|13455.8|13449.8|13456.1|13451.6|13454.4|13449.6|97
1631126100000|2021-09-08 18:35:00|13455.7|13449.7|13456.2|13450.2|13456.5|13451.9|13454.2|13449.4|101
1631126400000|2021-09-08 18:40:00|13456.1|13450.1|13456.3|13450.3|13456.8|13450.8|13456.1|13450.1|85
1631126700000|2021-09-08 18:45:00|13456.4|13450.4|13457|13451|13457.7|13453.4|13455.7|13450.2|112
1631127000000|2021-09-08 18:50:00|13456.9|13450.9|13459.1|13453.1|13459.2|13454.5|13455.5|13450.9|82
1631127300000|2021-09-08 18:55:00|13459.2|13453.2|13459.5|13453.5|13459.8|13454.7|13457.6|13452.9|94
1631127600000|2021-09-08 19:00:00|13459.4|13453.4|13461.1|13455.1|13461.6|13456.5|13458.4|13453.3|134
1631127900000|2021-09-08 19:05:00|13461|13455|13460.1|13454.1|13461.1|13455.6|13458.6|13453.9|146
1631128200000|2021-09-08 19:10:00|13460|13454|13460.4|13454.4|13460.6|13454.6|13460|13454|97
1631128500000|2021-09-08 19:15:00|13460.5|13454.5|13460.9|13454.9|13461.2|13456.6|13459.5|13454.4|67
1631128800000|2021-09-08 19:20:00|13460.8|13454.8|13460.9|13454.9|13461|13456.5|13459.3|13454.5|131
1631129100000|2021-09-08 19:25:00|13461|13455|13460.9|13454.9|13462|13457.1|13460|13454.8|103
1631129400000|2021-09-08 19:30:00|13461|13455|13459.9|13453.9|13461.1|13455.1|13459.7|13453.7|127
1631129700000|2021-09-08 19:35:00|13460|13454|13460.3|13454.3|13460.6|13455.9|13458.8|13453.9|79
1631130000000|2021-09-08 19:40:00|13460.4|13454.4|13460.3|13454.3|13460.9|13454.9|13459.9|13453.9|102
1631130300000|2021-09-08 19:45:00|13460.5|13454.5|13460.6|13454.6|13460.6|13455.9|13458.8|13453.6|100
1631130600000|2021-09-08 19:50:00|13460.5|13454.5|13460.9|13454.9|13461.1|13455.1|13460.2|13454.2|140
1631130900000|2021-09-08 19:55:00|13461|13455|13459.9|13453.9|13461.1|13455.1|13459.6|13453.6|161
1631131200000|2021-09-08 20:00:00|13459.8|13453.8|13461.1|13455.1|13461.2|13455.2|13459.8|13453.8|85
1631131500000|2021-09-08 20:05:00|13461.2|13455.2|13461|13455|13461.2|13455.2|13460.9|13454.9|75
1631131800000|2021-09-08 20:10:00|13461.1|13455.1|13460.8|13454.8|13461.2|13455.2|13460.8|13454.8|52
1631132100000|2021-09-08 20:15:00|13461|13455|13461|13455|13461.2|13455.2|13460.8|13454.8|60
1631132400000|2021-09-08 20:20:00|13461.1|13455.1|13461.2|13455.2|13461.3|13455.3|13460.8|13454.8|58
1631132700000|2021-09-08 20:25:00|13460.9|13454.9|13461|13455|13461.2|13455.2|13460.6|13454.6|78
1631133000000|2021-09-08 20:30:00|13461.2|13455.2|13460.9|13454.9|13461.3|13455.3|13460.7|13454.7|83
1631133300000|2021-09-08 20:35:00|13461|13455|13461|13455|13461.3|13455.3|13460.7|13454.7|71
1631133600000|2021-09-08 20:40:00|13461.1|13455.1|13461.6|13455.6|13461.8|13455.8|13460.9|13454.9|91
1631133900000|2021-09-08 20:45:00|13461.5|13455.5|13461.8|13455.8|13462.4|13456.4|13461.5|13455.5|95
1631134200000|2021-09-08 20:50:00|13461.9|13455.9|13461.5|13455.5|13462.2|13456.2|13461.2|13455.2|92
1631134500000|2021-09-08 20:55:00|13462.2|13456.2|13459.9|13453.8|13463.3|13457.3|13459.5|13453.5|129
1631134800000|2021-09-08 21:00:00|13459.7|13453.7|13473.3|13453.3|13474.1|13454.1|13459.7|13446.9|62
1631135100000|2021-09-08 21:05:00|13473.9|13453.9|13474.6|13454.6|13478.4|13458.4|13469.4|13449.4|72
1631135400000|2021-09-08 21:10:00|13473.7|13453.7|13469.1|13449.1|13476.5|13456.5|13467.4|13447.4|106
1631135700000|2021-09-08 21:15:00|13469.2|13449.2|13473.5|13453.5|13475.7|13455.7|13468.7|13448.7|84
1631136000000|2021-09-08 21:20:00|13469.3|13449.3|13475.2|13455.2|13478.4|13458.4|13468.8|13448.8|92
1631136300000|2021-09-08 21:25:00|13474.1|13454.1|13470.2|13450.2|13477.1|13457.1|13469.4|13449.4|179
1631136600000|2021-09-08 21:30:00|13471|13451|13469.3|13449.3|13474.1|13454.1|13468.9|13448.9|172
1631136900000|2021-09-08 21:35:00|13469.4|13449.4|13469.7|13449.7|13476.3|13456.3|13468.3|13448.3|101
1631137200000|2021-09-08 21:40:00|13470|13450|13471.8|13451.8|13476.6|13456.6|13468.2|13448.2|101
1631137500000|2021-09-08 21:45:00|13471.6|13451.6|13473.2|13453.2|13474.7|13454.7|13469.2|13449.2|201
1631137800000|2021-09-08 21:50:00|13475.5|13455.5|13473.7|13453.7|13475.7|13455.7|13469.7|13449.7|151
1631138100000|2021-09-08 21:55:00|13473.2|13453.2|13471.2|13451.2|13475.8|13455.8|13469.7|13449.7|150
1631138400000|2021-09-08 22:00:00|13471.3|13451.3|13473.1|13453.1|13473.5|13454.3|13468.5|13448.9|256
1631138700000|2021-09-08 22:05:00|13473|13453|13472.8|13452.8|13474.4|13455.3|13468.6|13449.9|142
1631139000000|2021-09-08 22:10:00|13468.9|13452|13470.2|13450.3|13474.6|13455.6|13468.6|13449.9|145
1631139300000|2021-09-08 22:15:00|13469.5|13450.9|13471|13451|13473.8|13454.9|13467.3|13449.7|128
1631139600000|2021-09-08 22:20:00|13472.6|13453.1|13464.8|13455.7|13472.6|13456.3|13464.2|13449.4|251
1631139900000|2021-09-08 22:25:00|13465.4|13456.3|13464.7|13454.9|13467.1|13456.5|13463|13453.3|224
1631140200000|2021-09-08 22:30:00|13464.4|13455.1|13464|13455.6|13468.1|13457.2|13462.8|13453.2|128
1631140500000|2021-09-08 22:35:00|13463.5|13456.1|13463.3|13455.6|13466.5|13457|13462.8|13453|140
1631140800000|2021-09-08 22:40:00|13464.7|13454.2|13462.9|13455.9|13467|13456.5|13462.4|13452.9|139
1631141100000|2021-09-08 22:45:00|13462.8|13456|13462.7|13455.2|13464.9|13456.8|13461.9|13453.6|187
1631141400000|2021-09-08 22:50:00|13463.3|13454.7|13463.1|13455.2|13463.8|13456.4|13461.9|13454.2|122
1631141700000|2021-09-08 22:55:00|13462.6|13455.9|13462.8|13455.9|13464.2|13456.8|13461.9|13454.5|142
1631142000000|2021-09-08 23:00:00|13462.9|13456.4|13462.5|13456.5|13463|13457|13462.2|13456.2|193
1631142300000|2021-09-08 23:05:00|13462.6|13456.6|13463.1|13457.1|13463.6|13457.6|13462.2|13456.2|165
1631142600000|2021-09-08 23:10:00|13463.3|13457.3|13464.3|13458.3|13464.5|13458.5|13463|13457|95
1631142900000|2021-09-08 23:15:00|13464.5|13458.5|13463.4|13457.4|13464.5|13458.5|13463|13457|106
1631143200000|2021-09-08 23:20:00|13463.3|13457.3|13464|13458|13464.5|13458.5|13463.3|13457.3|112
1631143500000|2021-09-08 23:25:00|13464.2|13458.2|13464.3|13458.3|13464.9|13458.9|13464|13458|118
1631143800000|2021-09-08 23:30:00|13464.2|13458.2|13464|13458|13464.6|13458.6|13464|13458|200
1631144100000|2021-09-08 23:35:00|13464.1|13458.1|13464.1|13458.1|13464.5|13458.5|13463.9|13457.9|106
1631144400000|2021-09-08 23:40:00|13464.2|13458.2|13464.1|13458.1|13464.6|13458.6|13463.6|13457.6|80
1631144700000|2021-09-08 23:45:00|13463.9|13457.9|13463.8|13457.8|13464.3|13458.3|13463.7|13457.7|67
1631145000000|2021-09-08 23:50:00|13463.7|13457.7|13465.2|13459.2|13465.3|13459.3|13463.7|13457.7|90
1631145300000|2021-09-08 23:55:00|13465.1|13459.1|13464|13458|13466|13460|13464|13458|100
1631145600000|2021-09-09 00:00:00|13464.1|13458.1|13468.7|13462.7|13469.7|13463.7|13463.9|13457.9|189
1631145900000|2021-09-09 00:05:00|13468.6|13462.6|13466.8|13460.8|13469.1|13464.4|13465.9|13459.9|152
1631146200000|2021-09-09 00:10:00|13467|13461|13468.9|13462.9|13469.2|13463.2|13465.8|13460.9|191
1631146500000|2021-09-09 00:15:00|13468.8|13462.8|13467.8|13461.8|13469.5|13464.5|13466.9|13461.8|198
1631146800000|2021-09-09 00:20:00|13467.9|13461.9|13467.2|13461.2|13468.6|13464.1|13465.1|13459.7|194
1631147100000|2021-09-09 00:25:00|13467.1|13461.1|13467.3|13461.3|13467.4|13462.7|13463.7|13459.2|168
1631147400000|2021-09-09 00:30:00|13467.2|13461.2|13468|13462|13468.8|13464.3|13465.3|13460.9|173
1631147700000|2021-09-09 00:35:00|13468.1|13462.1|13471.8|13465.8|13471.8|13467.1|13466.6|13462|148
1631148000000|2021-09-09 00:40:00|13472|13466|13470.2|13464.2|13472.7|13467.8|13468.5|13462.9|214
1631148300000|2021-09-09 00:45:00|13470.3|13464.3|13472.2|13469.2|13474.2|13469.2|13469|13464.3|122
1631148600000|2021-09-09 00:50:00|13473.7|13467.7|13474|13468|13475.3|13470.7|13471.1|13466.2|207
1631148900000|2021-09-09 00:55:00|13474.1|13468.1|13472.4|13466.4|13474.1|13469.3|13470.1|13465.4|173
1631149200000|2021-09-09 01:00:00|13472.3|13466.3|13472.7|13466.7|13473.8|13469.6|13470.8|13465.9|156
1631149500000|2021-09-09 01:05:00|13472.8|13466.8|13469.3|13466.3|13472.9|13468.4|13469.2|13464.9|163
1631149800000|2021-09-09 01:10:00|13469.4|13466.4|13469.4|13463.4|13470.4|13466.4|13466.8|13462.6|191
1631150100000|2021-09-09 01:15:00|13469.3|13463.3|13466.9|13460.9|13469.4|13464.4|13466.3|13460.6|189
1631150400000|2021-09-09 01:20:00|13465.4|13462.4|13465.8|13462.8|13467.4|13463.2|13463.9|13459.4|225
1631150700000|2021-09-09 01:25:00|13465.9|13462.9|13468.2|13462.2|13468.4|13463.8|13465.9|13461.9|95
1631151000000|2021-09-09 01:30:00|13468.4|13462.4|13467.6|13464.6|13471.5|13466.9|13466.9|13462|210
1631151300000|2021-09-09 01:35:00|13467.7|13464.7|13469.1|13466.1|13470.5|13466.1|13465.2|13461.1|183
1631151600000|2021-09-09 01:40:00|13469|13466|13467.3|13464.3|13472.2|13467.8|13467.3|13462.8|218
1631151900000|2021-09-09 01:45:00|13467.2|13464.2|13465.6|13462.6|13468.8|13464.3|13464.9|13460.5|208
1631152200000|2021-09-09 01:50:00|13465.7|13462.7|13463.5|13460.5|13466.6|13463|13462.8|13458.5|180
1631152500000|2021-09-09 01:55:00|13463.6|13460.6|13460.3|13457.3|13464.2|13461.1|13460.1|13455.2|214
1631152800000|2021-09-09 02:00:00|13460.5|13457.5|13459.7|13456.7|13460.8|13457.8|13457.6|13452.8|183
1631153100000|2021-09-09 02:05:00|13459.8|13456.8|13462.3|13456.3|13463.5|13458.9|13459.7|13455.7|209
1631153400000|2021-09-09 02:10:00|13462.4|13456.4|13460|13454|13462.8|13458.3|13456.5|13452.2|281
1631153700000|2021-09-09 02:15:00|13459.9|13453.9|13457|13451|13460.3|13455.4|13455.6|13451|226
1631154000000|2021-09-09 02:20:00|13457.1|13451.1|13458.6|13452.6|13458.7|13454.2|13455|13450.4|301
1631154300000|2021-09-09 02:25:00|13458.7|13452.7|13458.5|13455.5|13460.6|13456.1|13456.4|13451.8|243
1631154600000|2021-09-09 02:30:00|13458.4|13455.4|13458.4|13455.4|13460.2|13455.7|13458|13453.5|148
1631154900000|2021-09-09 02:35:00|13458.3|13455.3|13459.9|13453.9|13461.1|13456.4|13458.1|13453.7|170
1631155200000|2021-09-09 02:40:00|13459.8|13453.8|13461|13458|13462.6|13458.1|13458.4|13453.8|171
1631155500000|2021-09-09 02:45:00|13462.4|13456.4|13459.9|13456.9|13462.5|13458.1|13458.6|13454|156
1631155800000|2021-09-09 02:50:00|13459.8|13456.8|13459|13456|13462.1|13457.7|13458.7|13454.3|127
1631156100000|2021-09-09 02:55:00|13458.9|13455.9|13458|13455|13460.1|13455.9|13457.8|13453.4|171
1631156400000|2021-09-09 03:00:00|13457.9|13454.9|13456.3|13453.3|13459.6|13455.1|13456.1|13452.4|129
1631156700000|2021-09-09 03:05:00|13458.1|13452.1|13457|13454|13459.2|13455|13456.2|13451.6|169
1631157000000|2021-09-09 03:10:00|13456.7|13453.7|13459|13456|13461.3|13456.8|13456.6|13452|167
1631157300000|2021-09-09 03:15:00|13458.9|13455.9|13457.1|13454.1|13460.1|13456|13456|13451.5|173
1631157600000|2021-09-09 03:20:00|13456.9|13453.9|13457.7|13454.7|13460.5|13456|13456.7|13452.9|126
1631157900000|2021-09-09 03:25:00|13457.8|13454.8|13458.4|13455.4|13459.8|13455.9|13456.7|13453|146
1631158200000|2021-09-09 03:30:00|13458.1|13455.1|13457|13454|13460|13455.5|13456.7|13452.3|130
1631158500000|2021-09-09 03:35:00|13457.1|13454.1|13457.6|13454.6|13459.3|13455.1|13456.8|13452.7|106
1631158800000|2021-09-09 03:40:00|13457.5|13454.5|13459.1|13456.1|13460.7|13456.2|13457.5|13454.3|128
1631159100000|2021-09-09 03:45:00|13459|13456|13460.2|13454.2|13460.4|13456|13458.3|13453.9|158
1631159400000|2021-09-09 03:50:00|13458.7|13455.7|13460.6|13454.6|13460.9|13456.8|13458.2|13453.8|132
1631159700000|2021-09-09 03:55:00|13460.5|13454.5|13460|13457|13461.8|13457.4|13458.8|13454.2|106
1631160000000|2021-09-09 04:00:00|13460.1|13457.1|13459.9|13456.9|13461.5|13457.8|13459.7|13455.3|85
1631160300000|2021-09-09 04:05:00|13459.8|13456.8|13459.1|13456.1|13462|13457.7|13459|13455.2|102
1631160600000|2021-09-09 04:10:00|13459|13456|13459.1|13456.1|13461.2|13457.1|13458.5|13454.1|166
1631160900000|2021-09-09 04:15:00|13459|13456|13459.7|13456.7|13462.1|13457.5|13458.5|13453.9|135
1631161200000|2021-09-09 04:20:00|13459.8|13456.8|13461|13458|13462.7|13458.3|13459.8|13455.4|90
1631161500000|2021-09-09 04:25:00|13461.1|13458.1|13459.7|13456.7|13461.4|13458.4|13459|13454.6|141
1631161800000|2021-09-09 04:30:00|13459.8|13456.8|13461.7|13458.7|13462.2|13459.2|13459.8|13455.6|100
1631162100000|2021-09-09 04:35:00|13461.6|13458.6|13464|13461|13465.3|13461.6|13461.5|13457.3|156
1631162400000|2021-09-09 04:40:00|13463.9|13460.9|13466.7|13460.7|13466.8|13462.4|13463.8|13460.6|110
1631162700000|2021-09-09 04:45:00|13465.2|13462.2|13467.3|13461.3|13467.3|13462.9|13464.8|13459.6|169
1631163000000|2021-09-09 04:50:00|13467.4|13461.4|13465.7|13459.7|13467.4|13462.9|13463.8|13459.3|140
1631163300000|2021-09-09 04:55:00|13465.8|13459.8|13464.8|13458.8|13465.9|13461|13463|13457.6|170
1631163600000|2021-09-09 05:00:00|13464.9|13458.9|13462.9|13459.9|13465.4|13460.9|13462.5|13458.1|209
1631163900000|2021-09-09 05:05:00|13463|13460|13461.8|13458.8|13465.2|13460.9|13461.7|13457.2|183
1631164200000|2021-09-09 05:10:00|13461.9|13458.9|13459.2|13456.2|13462.1|13458.9|13458.9|13454.5|202
1631164500000|2021-09-09 05:15:00|13459.1|13456.1|13460.2|13454.2|13461.5|13456.7|13458.7|13454.1|134
1631164800000|2021-09-09 05:20:00|13460.3|13454.3|13458.6|13455.6|13461|13456.6|13458.6|13454.2|134
1631165100000|2021-09-09 05:25:00|13458.5|13455.5|13459.9|13453.9|13460.8|13455.8|13457.7|13453.3|141
1631165400000|2021-09-09 05:30:00|13460|13454|13459|13453|13461.4|13456.6|13456.3|13451.7|191
1631165700000|2021-09-09 05:35:00|13459.1|13453.1|13456|13453|13459.1|13454.5|13454.1|13449.7|176
1631166000000|2021-09-09 05:40:00|13456.1|13453.1|13456.6|13453.6|13456.9|13453.9|13455.3|13452.3|165
1631166300000|2021-09-09 05:45:00|13456.5|13453.5|13455.5|13452.5|13459.7|13455.4|13455.1|13450.9|173
1631166600000|2021-09-09 05:50:00|13455.6|13452.6|13457.7|13454.7|13459.1|13454.7|13455.3|13451|183
1631166900000|2021-09-09 05:55:00|13457.5|13454.5|13453.7|13447.7|13459|13454.7|13451.9|13447.6|287
1631167200000|2021-09-09 06:00:00|13452.3|13449.3|13452.4|13449.4|13455.9|13451.4|13451.6|13446.2|279
1631167500000|2021-09-09 06:05:00|13452.5|13449.5|13450.1|13447.1|13454.5|13450.1|13449.9|13445.5|265
1631167800000|2021-09-09 06:10:00|13450.3|13447.3|13447.8|13444.8|13452.4|13448|13447.5|13442.9|312
1631168100000|2021-09-09 06:15:00|13447.9|13444.9|13447|13441|13448.8|13444.9|13444.5|13440.1|322
1631168400000|2021-09-09 06:20:00|13446.9|13440.9|13448.9|13445.9|13449.3|13445.9|13444.9|13440.9|261
1631168700000|2021-09-09 06:25:00|13449|13446|13452.5|13446.5|13453.2|13448.9|13448.1|13443.8|295
1631169000000|2021-09-09 06:30:00|13452.6|13446.6|13450.3|13447.3|13453.4|13448.9|13449.7|13445.2|338
1631169300000|2021-09-09 06:35:00|13450.2|13447.2|13450.2|13444.2|13451.8|13447.3|13447.9|13443.4|282
1631169600000|2021-09-09 06:40:00|13450.3|13444.3|13452.8|13446.8|13452.9|13448.4|13449.3|13444.3|245
1631169900000|2021-09-09 06:45:00|13452.9|13446.9|13453.4|13447.4|13453.9|13449.4|13450.8|13446.4|337
1631170200000|2021-09-09 06:50:00|13453.3|13447.3|13450.4|13447.4|13453.4|13448.3|13448.6|13443|258
1631170500000|2021-09-09 06:55:00|13450.5|13447.5|13451.4|13448.4|13453.1|13449|13449.3|13444.6|249
1631170800000|2021-09-09 07:00:00|13451.3|13448.3|13452.8|13449.8|13455.5|13451.3|13451.2|13446.9|311
1631171100000|2021-09-09 07:05:00|13452.7|13449.7|13451.5|13448.5|13455.3|13450.9|13450.7|13446.6|317
1631171400000|2021-09-09 07:10:00|13451.7|13448.7|13451.2|13448.2|13454.3|13449.9|13450.8|13446.4|398
1631171700000|2021-09-09 07:15:00|13451.1|13448.1|13447.7|13444.7|13452.4|13448.1|13446.9|13442.5|344
1631172000000|2021-09-09 07:20:00|13447.8|13444.8|13446|13443|13449.3|13444.9|13445.8|13441.4|360
1631172300000|2021-09-09 07:25:00|13445.9|13442.9|13448.3|13445.3|13448.7|13445.7|13444.4|13440.5|364
1631172600000|2021-09-09 07:30:00|13448.2|13445.2|13449.8|13443.8|13452.1|13447.4|13445.7|13441.5|274
1631172900000|2021-09-09 07:35:00|13449.7|13443.7|13452.7|13446.7|13454.7|13450.2|13448.1|13442.9|221
1631173200000|2021-09-09 07:40:00|13451|13448|13447.6|13444.6|13452.6|13448|13447.6|13443.1|271
1631173500000|2021-09-09 07:45:00|13449.2|13443.2|13449.7|13443.7|13449.9|13444.8|13446.2|13441.6|251
1631173800000|2021-09-09 07:50:00|13449.8|13443.8|13444|13438|13450.4|13445.6|13437.9|13432.5|474
1631174100000|2021-09-09 07:55:00|13443.9|13437.9|13441.1|13438.1|13446.2|13440.9|13440.2|13435|305
1631174400000|2021-09-09 08:00:00|13441.2|13438.2|13441.6|13435.6|13442.4|13438.3|13438.1|13433.6|301
1631174700000|2021-09-09 08:05:00|13441.5|13435.5|13442.5|13439.5|13445.5|13440.7|13439.2|13434.8|315
1631175000000|2021-09-09 08:10:00|13442.4|13439.4|13439.5|13433.5|13444.1|13439.8|13438.7|13432.7|327
1631175300000|2021-09-09 08:15:00|13439.6|13433.6|13439.8|13436.8|13442|13437.4|13438.2|13433.5|249
1631175600000|2021-09-09 08:20:00|13441.5|13435.5|13441|13438|13443.7|13439.3|13439.1|13435.5|265
1631175900000|2021-09-09 08:25:00|13440.9|13437.9|13441.4|13438.4|13443.2|13438.8|13439.7|13435.2|248
1631176200000|2021-09-09 08:30:00|13441|13438|13438|13435|13445.6|13441.1|13437.7|13433.1|328
1631176500000|2021-09-09 08:35:00|13438.1|13435.1|13436.3|13433.3|13438.7|13435.1|13435.2|13430.8|302
1631176800000|2021-09-09 08:40:00|13436.4|13433.4|13437.6|13431.6|13437.7|13433.4|13434.3|13429.9|273
1631177100000|2021-09-09 08:45:00|13437.5|13431.5|13438.1|13432.1|13438.5|13434.1|13435|13430.6|222
1631177400000|2021-09-09 08:50:00|13438.2|13432.2|13438.8|13435.8|13440.6|13436.1|13436.3|13431.9|365
1631177700000|2021-09-09 08:55:00|13438.7|13435.7|13437.3|13434.3|13440.4|13436|13436.2|13431.9|390
1631178000000|2021-09-09 09:00:00|13437.2|13434.2|13439.3|13433.3|13440.5|13435.7|13436.9|13432.3|326
1631178300000|2021-09-09 09:05:00|13439.2|13433.2|13438.9|13432.9|13440.3|13435.8|13437|13432.3|331
1631178600000|2021-09-09 09:10:00|13438.8|13432.8|13441.2|13435.2|13442|13437.5|13437.6|13432.8|284
1631178900000|2021-09-09 09:15:00|13441.3|13435.3|13441|13435|13443.4|13438.8|13439.5|13434.6|258
1631179200000|2021-09-09 09:20:00|13441.2|13435.2|13441.4|13435.4|13441.6|13437|13439.1|13434.5|175
1631179500000|2021-09-09 09:25:00|13441.5|13435.5|13439.9|13436.9|13443|13438.3|13439.4|13435|233
1631179800000|2021-09-09 09:30:00|13441.4|13435.4|13439.6|13436.6|13441.9|13437.9|13438.3|13433.3|282
1631180100000|2021-09-09 09:35:00|13441.1|13435.1|13439.8|13433.8|13441.4|13437|13437.9|13433.6|179
1631180400000|2021-09-09 09:40:00|13438.4|13435.4|13438.4|13435.4|13440.4|13435.7|13437.5|13433|172
1631180700000|2021-09-09 09:45:00|13439.8|13433.8|13441|13435|13442.4|13437.8|13438.3|13433.7|323
1631181000000|2021-09-09 09:50:00|13440.9|13434.9|13442.1|13436.1|13442.7|13438.1|13439.2|13434.6|236
1631181300000|2021-09-09 09:55:00|13442.2|13436.2|13439.9|13433.9|13442.3|13436.6|13439|13433.6|250
1631181600000|2021-09-09 10:00:00|13440|13434|13439.3|13433.3|13440.9|13436.2|13438.4|13433.2|251
1631181900000|2021-09-09 10:05:00|13439.2|13433.2|13436.3|13433.3|13439.3|13433.8|13435.3|13430.6|315
1631182200000|2021-09-09 10:10:00|13436.5|13433.5|13436.5|13430.5|13439.1|13434.6|13435.1|13430.5|187
1631182500000|2021-09-09 10:15:00|13435|13432|13436|13433|13437.9|13433.3|13435|13430.7|166
1631182800000|2021-09-09 10:20:00|13435.9|13432.9|13435.4|13432.4|13438|13433.6|13434.5|13430|245
1631183100000|2021-09-09 10:25:00|13435.5|13432.5|13435.7|13432.7|13437.6|13433.1|13434|13429.5|265
1631183400000|2021-09-09 10:30:00|13435.8|13432.8|13434.9|13431.9|13439.2|13434.9|13434.5|13429.8|254
1631183700000|2021-09-09 10:35:00|13436.5|13430.5|13439.6|13433.6|13439.7|13434.3|13434.1|13429.6|276
1631184000000|2021-09-09 10:40:00|13439.5|13433.5|13439.2|13433.2|13439.5|13434.8|13436.1|13431.6|264
1631184300000|2021-09-09 10:45:00|13439.1|13433.1|13438.1|13435.1|13441.3|13436.6|13437.1|13432.6|224
1631184600000|2021-09-09 10:50:00|13438|13435|13439.7|13433.7|13440.6|13435.8|13437.9|13433|185
1631184900000|2021-09-09 10:55:00|13438.2|13435.2|13441.5|13435.5|13442.5|13438|13437.8|13433.1|211
1631185200000|2021-09-09 11:00:00|13442|13436|13442.5|13436.5|13444.6|13440.3|13440.5|13435.6|337
1631185500000|2021-09-09 11:05:00|13442.6|13436.6|13441.7|13435.7|13442.6|13438.1|13438.4|13434|145
1631185800000|2021-09-09 11:10:00|13441.6|13435.6|13441.7|13438.7|13443.3|13438.9|13440.3|13435.6|124
1631186100000|2021-09-09 11:15:00|13441.6|13438.6|13443.5|13440.5|13445.1|13440.5|13441.5|13437|192
1631186400000|2021-09-09 11:20:00|13445.1|13439.1|13445.3|13439.3|13445.8|13441.3|13443.1|13438.7|187
1631186700000|2021-09-09 11:25:00|13445.2|13439.2|13442.6|13436.6|13445.7|13441|13441.2|13436.6|264
1631187000000|2021-09-09 11:30:00|13442.8|13436.8|13441.7|13435.7|13444.3|13439.7|13440.3|13435.7|223
1631187300000|2021-09-09 11:35:00|13441.8|13435.8|13441.4|13435.4|13441.9|13437.3|13439.7|13434.7|140
1631187600000|2021-09-09 11:40:00|13441.3|13435.3|13441.2|13435.2|13442.1|13436.7|13439.4|13434.4|194
1631187900000|2021-09-09 11:45:00|13441.1|13435.1|13439.8|13433.8|13443.6|13436.5|13439.1|13430.2|418
1631188200000|2021-09-09 11:50:00|13439.7|13433.7|13436.1|13430.1|13439.7|13433.7|13433.3|13427.3|484
1631188500000|2021-09-09 11:55:00|13436.2|13430.2|13433.9|13427.9|13436.6|13430.6|13433.2|13427.2|247
1631188800000|2021-09-09 12:00:00|13433.8|13427.8|13433.3|13427.3|13435.3|13430.1|13432.6|13426.6|379
1631189100000|2021-09-09 12:05:00|13433.2|13427.2|13436.2|13430.2|13437.5|13431.5|13430.8|13424.8|348
1631189400000|2021-09-09 12:10:00|13436|13430|13435.3|13429.3|13436.3|13431.5|13433.6|13428.1|226
1631189700000|2021-09-09 12:15:00|13434.9|13428.9|13434.7|13428.7|13435.9|13431.4|13432.6|13427.8|219
1631190000000|2021-09-09 12:20:00|13434.8|13428.8|13434.6|13428.6|13436.3|13431.1|13432.7|13426.7|320
1631190300000|2021-09-09 12:25:00|13434.5|13428.5|13440.8|13434.8|13441|13435|13434.1|13428.1|182
1631190600000|2021-09-09 12:30:00|13440.6|13434.6|13439.5|13433.5|13442.6|13436.6|13439|13433|314
1631190900000|2021-09-09 12:35:00|13439.4|13433.4|13443.2|13437.2|13444.7|13438.7|13438.4|13432.4|371
1631191200000|2021-09-09 12:40:00|13443.3|13437.3|13444.8|13438.8|13445|13440.3|13441.2|13435.2|477
1631191500000|2021-09-09 12:45:00|13444.7|13438.7|13438.7|13432.7|13446.2|13441.8|13437.3|13431.3|406
1631191800000|2021-09-09 12:50:00|13438.8|13432.8|13438.2|13432.2|13440.6|13434.6|13436.2|13430.2|334
1631192100000|2021-09-09 12:55:00|13438.1|13432.1|13435.7|13429.7|13440.1|13434.1|13434.2|13429.5|251
1631192400000|2021-09-09 13:00:00|13435.6|13429.6|13440|13434|13442.5|13437.9|13433.8|13427.8|396
1631192700000|2021-09-09 13:05:00|13440.1|13434.1|13429.9|13423.9|13440.1|13435.6|13427.8|13421.8|418
1631193000000|2021-09-09 13:10:00|13429.8|13423.8|13429.9|13423.9|13433.2|13428.6|13426.2|13421.2|523
1631193300000|2021-09-09 13:15:00|13430.2|13424.2|13429.8|13423.8|13431.3|13426.7|13427.3|13422.9|344
1631193600000|2021-09-09 13:20:00|13429.9|13423.9|13428|13422|13430.1|13424.8|13424.6|13420.1|278
1631193900000|2021-09-09 13:25:00|13427.9|13421.9|13424|13418|13428.5|13423.3|13422.4|13417.7|425
1631194200000|2021-09-09 13:30:00|13423.9|13417.9|13428.8|13422.8|13431.1|13425.1|13422.8|13417.5|345
1631194500000|2021-09-09 13:35:00|13428.6|13422.6|13421.9|13415.9|13428.9|13422.9|13420.3|13415.4|299
1631194800000|2021-09-09 13:40:00|13422.1|13416.1|13424.5|13418.5|13426.4|13421.6|13420.4|13415.6|357
1631195100000|2021-09-09 13:45:00|13424.6|13418.6|13422.5|13416.5|13426.4|13421.9|13418.9|13413.8|275
1631195400000|2021-09-09 13:50:00|13422.4|13416.4|13425.4|13419.4|13425.5|13421.1|13420.7|13415|332
1631195700000|2021-09-09 13:55:00|13425.5|13419.5|13424.2|13421.2|13428.7|13424.1|13423.3|13419.1|336
1631196000000|2021-09-09 14:00:00|13424.3|13421.3|13424.1|13421.1|13427.2|13422.9|13423.5|13419.1|334
1631196300000|2021-09-09 14:05:00|13424.7|13421.7|13424.6|13421.6|13428.6|13424|13422.3|13417.9|396
1631196600000|2021-09-09 14:10:00|13424.7|13421.7|13425.1|13422.1|13427|13422.6|13422.2|13417.5|377
1631196900000|2021-09-09 14:15:00|13425.2|13422.2|13424.5|13421.5|13426.7|13422.2|13422.2|13418.2|388
1631197200000|2021-09-09 14:20:00|13424.6|13421.6|13424.8|13421.8|13426.9|13422.4|13424.2|13419.7|296
1631197500000|2021-09-09 14:25:00|13426.2|13420.2|13425|13422|13428.2|13423.4|13424.7|13420|205
1631197800000|2021-09-09 14:30:00|13425.2|13422.2|13430.7|13424.7|13431.3|13426.5|13424.8|13420.5|280
1631198100000|2021-09-09 14:35:00|13430.6|13424.6|13427.7|13421.7|13431.1|13425.2|13425.7|13421.2|290
1631198400000|2021-09-09 14:40:00|13427.6|13421.6|13429|13423|13429.1|13424.5|13426.1|13421.5|228
1631198700000|2021-09-09 14:45:00|13428.9|13422.9|13427.5|13421.5|13429.7|13424.7|13425.4|13420.8|337
1631199000000|2021-09-09 14:50:00|13427.6|13421.6|13428.1|13422.1|13428.4|13422.9|13424.2|13419.6|341
1631199300000|2021-09-09 14:55:00|13426.7|13423.7|13430.3|13424.3|13432.1|13427.5|13426.6|13422|344
1631199600000|2021-09-09 15:00:00|13428.6|13425.6|13431.2|13425.2|13433.4|13428.8|13428.2|13423.6|312
1631199900000|2021-09-09 15:05:00|13431|13425|13431.8|13425.8|13434.1|13428.2|13429.7|13424.8|262
1631200200000|2021-09-09 15:10:00|13431.7|13425.7|13432.1|13426.1|13433|13428.5|13429.7|13424.7|189
1631200500000|2021-09-09 15:15:00|13432.4|13426.4|13433.6|13430.6|13436.6|13431.3|13432.4|13426.4|199
1631200800000|2021-09-09 15:20:00|13433.7|13430.7|13434.9|13428.9|13436|13431.5|13433.4|13428.8|114
1631201100000|2021-09-09 15:25:00|13434.8|13428.8|13433.9|13427.9|13435|13429.7|13432|13427.3|165
1631201400000|2021-09-09 15:30:00|13432.5|13429.5|13429.5|13426.5|13434.5|13430.1|13429.5|13425.2|239
1631201700000|2021-09-09 15:35:00|13429.6|13426.6|13430.1|13427.1|13432|13427.5|13429.6|13425.3|145
1631202000000|2021-09-09 15:40:00|13429.9|13426.9|13429.4|13423.4|13431.3|13426.9|13427.5|13422.9|170
1631202300000|2021-09-09 15:45:00|13429.3|13423.3|13427.6|13424.6|13429.5|13424.9|13427.5|13423.1|86
1631202600000|2021-09-09 15:50:00|13429.1|13423.1|13426.9|13423.9|13429.3|13425|13426.5|13422.2|148
1631202900000|2021-09-09 15:55:00|13427|13424|13424.6|13421.6|13428.8|13424.3|13424.4|13420|147
1631203200000|2021-09-09 16:00:00|13424.5|13421.5|13424.7|13421.7|13426.3|13421.8|13423.4|13419|159
1631203500000|2021-09-09 16:05:00|13424.6|13421.6|13426.9|13420.9|13427.4|13422.9|13424.6|13420|201
1631203800000|2021-09-09 16:10:00|13427.1|13421.1|13426.6|13420.6|13427.5|13423|13425.5|13420.6|147
1631204100000|2021-09-09 16:15:00|13426.7|13420.7|13426.2|13420.2|13427.4|13422.8|13424.7|13420.1|168
1631204400000|2021-09-09 16:20:00|13426.3|13420.3|13423.9|13417.9|13426.3|13420.3|13422.5|13417.7|178
1631204700000|2021-09-09 16:25:00|13423.8|13417.8|13422.6|13416.6|13423.9|13418.8|13421.2|13416.6|141
1631205000000|2021-09-09 16:30:00|13422.7|13416.7|13423.3|13417.3|13423.5|13418.9|13420.6|13415.6|219
1631205300000|2021-09-09 16:35:00|13423.1|13417.1|13422.2|13419.2|13423.6|13419.3|13421.5|13416.9|149
1631205600000|2021-09-09 16:40:00|13422.1|13419.1|13422.8|13416.8|13423.8|13419.3|13421.1|13416.4|130
1631205900000|2021-09-09 16:45:00|13422.7|13416.7|13423.3|13417.3|13423.7|13419.3|13421.2|13416.6|167
1631206200000|2021-09-09 16:50:00|13423.2|13417.2|13421.4|13418.4|13423.8|13419.3|13421.2|13416.7|160
1631206500000|2021-09-09 16:55:00|13421.6|13418.6|13422.3|13419.3|13423.8|13419.4|13421.3|13417.1|124
1631206800000|2021-09-09 17:00:00|13422.2|13419.2|13420|13417|13423.6|13419.4|13419.4|13415|229
1631207100000|2021-09-09 17:05:00|13419.9|13416.9|13419.5|13413.5|13421.7|13417.3|13417.9|13413.4|197
1631207400000|2021-09-09 17:10:00|13419.3|13413.3|13418.1|13415.1|13419.9|13415.1|13417.8|13412.3|197
1631207700000|2021-09-09 17:15:00|13419.6|13413.6|13422.1|13416.1|13422.6|13418|13419.5|13413.5|210
1631208000000|2021-09-09 17:20:00|13421.9|13415.9|13423.7|13417.7|13425.7|13421.4|13420.9|13415.9|316
1631208300000|2021-09-09 17:25:00|13423.6|13417.6|13426|13420|13427.3|13422.9|13422.2|13417.5|235
1631208600000|2021-09-09 17:30:00|13426.1|13420.1|13426.1|13423.1|13429.5|13423.5|13425.1|13420.1|297
1631208900000|2021-09-09 17:35:00|13426.2|13423.2|13428.3|13422.3|13429.5|13424.1|13425.2|13420.8|326
1631209200000|2021-09-09 17:40:00|13428.4|13422.4|13429.3|13423.3|13429.3|13424.7|13426.4|13421.6|170
1631209500000|2021-09-09 17:45:00|13429.4|13423.4|13427.8|13424.8|13429.6|13424.9|13426.4|13422.1|181
1631209800000|2021-09-09 17:50:00|13427.7|13424.7|13427.5|13424.5|13429.4|13424.9|13427.2|13422.9|168
1631210100000|2021-09-09 17:55:00|13427.4|13424.4|13425.7|13422.7|13428.8|13424.6|13425.6|13421.1|206
1631210400000|2021-09-09 18:00:00|13425.8|13422.8|13428.4|13425.4|13430.3|13425.5|13424.4|13419.8|299
1631210700000|2021-09-09 18:05:00|13428.5|13425.5|13426.5|13420.5|13429.9|13425.5|13425.2|13420.5|198
1631211000000|2021-09-09 18:10:00|13426.6|13420.6|13427.5|13421.5|13427.7|13423.1|13425.4|13420.4|158
1631211300000|2021-09-09 18:15:00|13427.6|13421.6|13427.8|13424.8|13429.5|13425|13425.8|13421.4|98
1631211600000|2021-09-09 18:20:00|13427.7|13424.7|13428.9|13422.9|13429.9|13424.9|13426.8|13422.3|208
1631211900000|2021-09-09 18:25:00|13427.4|13424.4|13427.4|13424.4|13429.3|13424.7|13426.9|13422.4|135
1631212200000|2021-09-09 18:30:00|13427.3|13424.3|13427.6|13424.6|13430.3|13425.5|13427.2|13422.8|142
1631212500000|2021-09-09 18:35:00|13427.4|13424.4|13431.2|13425.2|13431.4|13426.6|13427|13422.4|153
1631212800000|2021-09-09 18:40:00|13431.1|13425.1|13431.6|13425.6|13432.4|13428|13430|13425.1|124
1631213100000|2021-09-09 18:45:00|13431.5|13425.5|13429|13423|13431.7|13427.2|13427.7|13422.8|130
1631213400000|2021-09-09 18:50:00|13428.9|13422.9|13428.9|13422.9|13429.3|13424.6|13427.1|13422.3|137
1631213700000|2021-09-09 18:55:00|13429|13423|13429.1|13423.1|13429.4|13425|13427.1|13422.6|137
1631214000000|2021-09-09 19:00:00|13429.2|13423.2|13431.9|13425.9|13432.1|13426.1|13429|13423|112
1631214300000|2021-09-09 19:05:00|13432|13426|13430.2|13424.2|13432.1|13426.9|13428.7|13423.9|96
1631214600000|2021-09-09 19:10:00|13430.1|13424.1|13432.2|13426.2|13432.4|13426.5|13429.5|13424|91
1631214900000|2021-09-09 19:15:00|13432.5|13426.5|13431.7|13425.7|13433|13428.4|13430.5|13425.6|120
1631215200000|2021-09-09 19:20:00|13431.8|13425.8|13431.4|13425.4|13431.8|13427.2|13429.7|13425|79
1631215500000|2021-09-09 19:25:00|13431.5|13425.5|13431.7|13425.7|13431.7|13425.7|13429.7|13423.7|141
1631215800000|2021-09-09 19:30:00|13431.6|13425.6|13427.7|13421.7|13431.8|13425.8|13427.7|13421.7|138
1631216100000|2021-09-09 19:35:00|13426.3|13423.3|13428.1|13422.1|13428.2|13423.6|13426|13421.4|85
1631216400000|2021-09-09 19:40:00|13428.2|13422.2|13427.1|13421.1|13428.2|13423.6|13426.5|13420.7|127
1631216700000|2021-09-09 19:45:00|13427.2|13421.2|13429.7|13423.7|13430.5|13424.5|13426.3|13421.1|114
1631217000000|2021-09-09 19:50:00|13429.6|13423.6|13429.6|13423.6|13430.2|13424.2|13428.7|13422.7|133
1631217300000|2021-09-09 19:55:00|13429.7|13423.7|13430.3|13424.3|13431|13425.9|13428.1|13422.1|190
1631217600000|2021-09-09 20:00:00|13430.2|13424.2|13431|13425|13431.1|13425.1|13429.7|13423.7|104
1631217900000|2021-09-09 20:05:00|13430.9|13424.9|13430.7|13424.7|13431.1|13425.1|13430.6|13424.6|54
1631218200000|2021-09-09 20:10:00|13430.6|13424.6|13430.8|13424.8|13430.8|13424.8|13430.6|13424.6|43
1631218500000|2021-09-09 20:15:00|13431|13425|13430.7|13424.7|13431.1|13425.1|13430.6|13424.6|89
1631218800000|2021-09-09 20:20:00|13430.8|13424.8|13430.8|13424.8|13431.1|13425.1|13430.7|13424.7|68
1631219100000|2021-09-09 20:25:00|13430.7|13424.7|13430.5|13424.5|13431.2|13425.2|13430.5|13424.5|147
1631219400000|2021-09-09 20:30:00|13430.6|13424.6|13430.8|13424.8|13431.2|13425.2|13430.4|13424.4|110
1631219700000|2021-09-09 20:35:00|13430.9|13424.9|13430.2|13424.2|13431.2|13425.2|13430.1|13424.1|90
1631220000000|2021-09-09 20:40:00|13430.3|13424.3|13430.3|13424.3|13430.6|13424.6|13430|13424|108
1631220300000|2021-09-09 20:45:00|13430.1|13424.1|13430.3|13424.3|13430.6|13424.6|13429.9|13423.9|122
1631220600000|2021-09-09 20:50:00|13430.2|13424.2|13430.2|13424.2|13430.8|13424.8|13430|13424|68
1631220900000|2021-09-09 20:55:00|13430.4|13424.4|13438.7|13418.7|13442.3|13427|13429.8|13418.2|388
1631221200000|2021-09-09 21:00:00|13438.9|13418.9|13435.9|13415.9|13439.7|13419.7|13435.7|13415.7|49
1631221500000|2021-09-09 21:05:00|13440.9|13420.9|13438.8|13418.8|13440.9|13420.9|13433.7|13413.7|81
1631221800000|2021-09-09 21:10:00|13439|13419|13437.9|13417.9|13440.3|13420.3|13437.1|13417.1|78
1631222100000|2021-09-09 21:15:00|13440.9|13420.9|13437.8|13417.8|13440.9|13420.9|13437.2|13417.2|78
1631222400000|2021-09-09 21:20:00|13437.9|13417.9|13438.1|13418.1|13440.3|13420.3|13433.6|13413.6|80
1631222700000|2021-09-09 21:25:00|13437.9|13417.9|13438.2|13418.2|13440.8|13420.8|13437.2|13417.2|77
1631223000000|2021-09-09 21:30:00|13438.3|13418.3|13439.2|13419.2|13442.1|13422.1|13437.2|13417.2|274
1631223300000|2021-09-09 21:35:00|13440.2|13420.2|13439.4|13419.4|13442.7|13422.7|13437.6|13417.6|233
1631223600000|2021-09-09 21:40:00|13440.4|13420.4|13437.9|13417.9|13440.8|13420.8|13437.2|13417.2|203
1631223900000|2021-09-09 21:45:00|13437.8|13417.8|13438.3|13418.3|13440.9|13420.9|13436.5|13416.5|451
1631224200000|2021-09-09 21:50:00|13438.9|13418.9|13438.1|13418.1|13439.8|13419.8|13436.3|13416.3|308
1631224500000|2021-09-09 21:55:00|13437.8|13417.8|13437.5|13417.6|13440.1|13420.1|13437.3|13417.3|213
1631224800000|2021-09-09 22:00:00|13438|13418|13431|13418.9|13440.1|13420.1|13430|13415.5|365
1631225100000|2021-09-09 22:05:00|13431.3|13419.2|13429.1|13419.1|13435.3|13422|13428.4|13417.2|401
1631225400000|2021-09-09 22:10:00|13429|13419.3|13428.1|13420|13430.2|13421|13427.4|13418.3|317
1631225700000|2021-09-09 22:15:00|13428|13420.2|13428|13419.9|13428.6|13420.5|13427.5|13419.6|281
1631226000000|2021-09-09 22:20:00|13428.2|13420|13427.7|13420.3|13428.7|13420.5|13427.5|13419.7|274
1631226300000|2021-09-09 22:25:00|13427.6|13420.4|13428.4|13420|13428.6|13420.5|13427.3|13419.6|299
1631226600000|2021-09-09 22:30:00|13428.6|13420.2|13434.3|13424.7|13434.5|13425.6|13427.5|13419.6|292
1631226900000|2021-09-09 22:35:00|13434.2|13424.9|13435.1|13426.9|13437.3|13428.5|13433.7|13424.5|396
1631227200000|2021-09-09 22:40:00|13435.2|13426.8|13435.3|13427.3|13435.7|13428|13434.5|13425.9|462
1631227500000|2021-09-09 22:45:00|13435.1|13427.4|13434.7|13428.4|13435.7|13429.1|13434.3|13426.7|287
1631227800000|2021-09-09 22:50:00|13434.6|13428.3|13431.7|13424.7|13435|13428.4|13431|13424.2|214
1631228100000|2021-09-09 22:55:00|13431.3|13424.8|13430.5|13423.9|13432|13425.1|13429.6|13423.4|184
1631228400000|2021-09-09 23:00:00|13429.9|13424|13430.6|13424.6|13430.8|13424.8|13429.8|13423.8|99
1631228700000|2021-09-09 23:05:00|13430.7|13424.7|13431.9|13425.9|13432.2|13426.2|13430.6|13424.6|75
1631229000000|2021-09-09 23:10:00|13431.8|13425.8|13431|13425|13432.1|13426.1|13430.4|13424.4|132
1631229300000|2021-09-09 23:15:00|13431.1|13425.1|13431.1|13425.1|13431.2|13425.2|13430.9|13424.9|45
1631229600000|2021-09-09 23:20:00|13431|13425|13431|13425|13431.1|13425.1|13430.9|13424.9|39
1631229900000|2021-09-09 23:25:00|13431.1|13425.1|13431|13425|13431.1|13425.1|13430.2|13424.2|72
1631230200000|2021-09-09 23:30:00|13431.1|13425.1|13430.3|13424.3|13431.1|13425.1|13430.1|13424.1|73
1631230500000|2021-09-09 23:35:00|13430.2|13424.2|13430.7|13424.7|13430.8|13426.3|13429.3|13424.1|75
1631230800000|2021-09-09 23:40:00|13430.9|13424.9|13431.3|13425.3|13431.6|13426.7|13429.6|13424.6|107
1631231100000|2021-09-09 23:45:00|13431.4|13425.4|13432.1|13426.1|13432.4|13427.7|13429.7|13424.9|96
1631231400000|2021-09-09 23:50:00|13430.7|13427.7|13432.3|13426.3|13432.6|13427.9|13430.7|13426|70
1631231700000|2021-09-09 23:55:00|13432.1|13426.1|13432.4|13426.4|13432.6|13427.5|13430.3|13425.4|112
1631232000000|2021-09-10 00:00:00|13432.2|13426.2|13430.5|13424.5|13433|13428.7|13429.1|13424.4|217
1631232300000|2021-09-10 00:05:00|13430.4|13424.4|13427.1|13421.1|13430.6|13425.7|13424.8|13420.2|269
1631232600000|2021-09-10 00:10:00|13427|13421|13428.2|13425.2|13430.1|13425.5|13425|13420.4|186
1631232900000|2021-09-10 00:15:00|13428.1|13425.1|13424.8|13421.8|13430.2|13425.8|13424.8|13420.3|142
1631233200000|2021-09-10 00:20:00|13424.9|13421.9|13424.2|13421.2|13427.4|13422.8|13424.1|13419.4|141
1631233500000|2021-09-10 00:25:00|13424.1|13421.1|13428.2|13425.2|13428.8|13425.3|13424.1|13420.8|93
1631233800000|2021-09-10 00:30:00|13428.3|13425.3|13429.4|13426.4|13431.4|13427|13428.3|13424.1|136
1631234100000|2021-09-10 00:35:00|13429.3|13426.3|13429.9|13426.9|13431.8|13427.8|13428.8|13424.3|144
1631234400000|2021-09-10 00:40:00|13430|13427|13429.1|13426.1|13431.1|13427|13427.5|13423.4|99
1631234700000|2021-09-10 00:45:00|13429.2|13426.2|13428.3|13425.3|13430.3|13426.3|13427.1|13422.9|97
1631235000000|2021-09-10 00:50:00|13428.2|13425.2|13432.3|13426.3|13432.4|13428|13427.6|13423.2|192
1631235300000|2021-09-10 00:55:00|13430.8|13427.8|13432.3|13426.3|13432.8|13428.3|13429.2|13424.9|186
1631235600000|2021-09-10 01:00:00|13432.4|13426.4|13432.1|13429.1|13435.8|13431.3|13431.8|13426.4|194
1631235900000|2021-09-10 01:05:00|13432|13429|13432.1|13426.1|13433.5|13429.1|13429.4|13425|160
1631236200000|2021-09-10 01:10:00|13432|13426|13435.1|13429.1|13436.4|13431.7|13430|13425.8|236
1631236500000|2021-09-10 01:15:00|13435.3|13429.3|13436.8|13430.8|13438|13433.5|13434.4|13428.4|186
1631236800000|2021-09-10 01:20:00|13435.2|13432.2|13436.1|13433.1|13438|13433.6|13435.1|13430.8|173
1631237100000|2021-09-10 01:25:00|13436.2|13433.2|13437.6|13431.6|13438.7|13434.6|13435.8|13431.3|141
1631237400000|2021-09-10 01:30:00|13436.1|13433.1|13434.3|13431.3|13438.3|13433.9|13434.1|13429.9|198
1631237700000|2021-09-10 01:35:00|13434.2|13431.2|13430.9|13427.9|13435.5|13431.3|13430.8|13427.7|110
1631238000000|2021-09-10 01:40:00|13430.8|13427.8|13433.5|13430.5|13433.6|13430.6|13430.6|13427.4|111
1631238300000|2021-09-10 01:45:00|13433.6|13430.6|13434.6|13431.6|13436.1|13431.8|13432.8|13428.8|156
1631238600000|2021-09-10 01:50:00|13436|13430|13433.8|13430.8|13436|13431.3|13431.9|13427.9|171
1631238900000|2021-09-10 01:55:00|13433.7|13430.7|13432.3|13429.3|13435.5|13431.1|13431.4|13427.1|153
1631239200000|2021-09-10 02:00:00|13432.1|13429.1|13433.7|13427.7|13433.8|13429.4|13431.8|13427.6|75
1631239500000|2021-09-10 02:05:00|13432.2|13429.2|13432|13429|13433.7|13429.3|13431.7|13427.3|142
1631239800000|2021-09-10 02:10:00|13433.6|13427.6|13424.6|13418.6|13433.6|13429.6|13423.2|13417.8|278
1631240100000|2021-09-10 02:15:00|13424.7|13418.7|13420.2|13414.2|13427.2|13422.9|13418.1|13413.4|340
1631240400000|2021-09-10 02:20:00|13420.3|13414.3|13416.4|13413.4|13422.3|13417.7|13416.3|13412|325
1631240700000|2021-09-10 02:25:00|13416.5|13413.5|13417.1|13414.1|13420.2|13415.3|13414.5|13410.8|299
1631241000000|2021-09-10 02:30:00|13417|13414|13415.8|13412.8|13418.6|13414|13414.9|13410.5|259
1631241300000|2021-09-10 02:35:00|13415.9|13412.9|13418.1|13412.1|13418.2|13413.5|13415|13410.7|211
1631241600000|2021-09-10 02:40:00|13418.3|13412.3|13415.8|13412.8|13418.4|13413.9|13414.3|13409.8|220
1631241900000|2021-09-10 02:45:00|13415.9|13412.9|13413.9|13410.9|13417.4|13413|13413.7|13409.5|170
1631242200000|2021-09-10 02:50:00|13414|13411|13412.9|13409.9|13415.7|13411.3|13412.7|13408.2|142
1631242500000|2021-09-10 02:55:00|13412.8|13409.8|13408.7|13402.7|13414.4|13409.9|13406.5|13402.2|201
1631242800000|2021-09-10 03:00:00|13408.6|13402.6|13409.2|13406.2|13412|13407.6|13407.3|13402.6|233
1631243100000|2021-09-10 03:05:00|13409.1|13406.1|13407.4|13404.4|13411.7|13407.3|13407.2|13402.7|195
1631243400000|2021-09-10 03:10:00|13407.3|13404.3|13407.4|13404.4|13410.8|13405.6|13406.7|13402.5|174
1631243700000|2021-09-10 03:15:00|13407.3|13404.3|13406.2|13403.2|13409|13404.4|13404.8|13400.3|199
1631244000000|2021-09-10 03:20:00|13406.3|13403.3|13404.7|13401.7|13408.7|13404.3|13404.5|13400.7|177
1631244300000|2021-09-10 03:25:00|13404.5|13401.5|13405.9|13399.9|13406|13401.8|13403.3|13398.9|158
1631244600000|2021-09-10 03:30:00|13404.3|13401.3|13407.6|13401.6|13407.6|13403.1|13404.1|13400|141
1631244900000|2021-09-10 03:35:00|13406.1|13403.1|13408.2|13405.2|13409.8|13405.4|13405.3|13400.7|133
1631245200000|2021-09-10 03:40:00|13408.1|13405.1|13405.9|13402.9|13410.6|13406.1|13405.8|13401.4|144
1631245500000|2021-09-10 03:45:00|13405.8|13402.8|13407.5|13401.5|13407.5|13402.9|13404|13399.4|148
1631245800000|2021-09-10 03:50:00|13407.3|13401.3|13405.8|13399.8|13407.5|13402.9|13403.8|13399.3|141
1631246100000|2021-09-10 03:55:00|13405.9|13399.9|13405.6|13399.6|13406.8|13402.4|13404.2|13399.5|171
1631246400000|2021-09-10 04:00:00|13405.7|13399.7|13406.7|13400.7|13406.8|13402.3|13404.2|13399.6|113
1631246700000|2021-09-10 04:05:00|13406.6|13400.6|13410.6|13404.6|13410.9|13406.3|13405.1|13400.6|170
1631247000000|2021-09-10 04:10:00|13409.1|13406.1|13410.3|13404.3|13411.4|13407|13408.8|13404.2|154
1631247300000|2021-09-10 04:15:00|13410.4|13404.4|13407.5|13401.5|13410.7|13406.1|13405.9|13401.4|168
1631247600000|2021-09-10 04:20:00|13407.6|13401.6|13406.9|13400.9|13407.8|13403.3|13404.8|13400.3|114
1631247900000|2021-09-10 04:25:00|13407|13401|13408.9|13405.9|13410.8|13406.3|13406.2|13401|148
1631248200000|2021-09-10 04:30:00|13408.8|13405.8|13409|13406|13411.1|13407|13408.7|13404.3|120
1631248500000|2021-09-10 04:35:00|13409.1|13406.1|13407.8|13404.8|13410.6|13406.1|13407.6|13403.1|111
1631248800000|2021-09-10 04:40:00|13407.9|13404.9|13408.3|13405.3|13410.2|13405.7|13407.2|13402.9|107
1631249100000|2021-09-10 04:45:00|13408.6|13405.6|13406.7|13403.7|13409.9|13405.6|13406.6|13402.1|110
1631249400000|2021-09-10 04:50:00|13406.8|13403.8|13404.7|13401.7|13407.7|13403.8|13404|13399.6|136
1631249700000|2021-09-10 04:55:00|13404.6|13401.6|13406.1|13403.1|13407.8|13403.9|13404.5|13399.9|130
1631250000000|2021-09-10 05:00:00|13406.2|13403.2|13405.1|13402.1|13408|13403.6|13405.1|13400.6|149
1631250300000|2021-09-10 05:05:00|13405.2|13402.2|13404.2|13401.2|13406.7|13402.3|13403.8|13399.5|179
1631250600000|2021-09-10 05:10:00|13404.3|13401.3|13404.5|13401.5|13406.8|13402.3|13403.7|13399.3|280
1631250900000|2021-09-10 05:15:00|13406.1|13400.1|13407|13401|13407.6|13402.8|13403.8|13399.4|271
1631251200000|2021-09-10 05:20:00|13406.9|13400.9|13402.9|13399.9|13407|13402.3|13402.8|13398.4|137
1631251500000|2021-09-10 05:25:00|13403|13400|13402.5|13399.5|13404.9|13400.4|13402.4|13398|133
1631251800000|2021-09-10 05:30:00|13402.6|13399.6|13400.8|13397.8|13403.3|13399.6|13400.5|13396.4|153
1631252100000|2021-09-10 05:35:00|13400.9|13397.9|13402.4|13396.4|13403|13398.1|13400.8|13396.2|166
1631252400000|2021-09-10 05:40:00|13402.5|13396.5|13404.1|13401.1|13405.4|13401.2|13400.7|13396.3|202
1631252700000|2021-09-10 05:45:00|13404|13401|13406.5|13403.5|13408.9|13405.9|13403.3|13399|251
1631253000000|2021-09-10 05:50:00|13408|13402|13406.6|13403.6|13408.4|13403.9|13406|13401.3|160
1631253300000|2021-09-10 05:55:00|13406.7|13403.7|13407.7|13401.7|13409.6|13405.1|13405.8|13401.6|172
1631253600000|2021-09-10 06:00:00|13407.8|13401.8|13406.2|13403.2|13408.4|13404|13405|13400.5|235
1631253900000|2021-09-10 06:05:00|13406.1|13403.1|13407.8|13404.8|13409.2|13404.8|13404.7|13400.3|243
1631254200000|2021-09-10 06:10:00|13407.7|13404.7|13408.3|13405.3|13410.3|13405.9|13407|13402.7|205
1631254500000|2021-09-10 06:15:00|13408.2|13405.2|13408.4|13405.4|13411.9|13407.5|13407.8|13403.3|240
1631254800000|2021-09-10 06:20:00|13408.3|13405.3|13408.3|13405.3|13411.3|13406.8|13408|13403.5|198
1631255100000|2021-09-10 06:25:00|13409.6|13403.6|13407.9|13404.9|13411.9|13408|13407.5|13403.5|229
1631255400000|2021-09-10 06:30:00|13408|13405|13408.2|13405.2|13410.3|13405.9|13407.5|13403.1|241
1631255700000|2021-09-10 06:35:00|13408.3|13405.3|13407.7|13401.7|13410.1|13405.6|13405.5|13401.1|252
1631256000000|2021-09-10 06:40:00|13407.6|13401.6|13408.1|13402.1|13408.8|13404.2|13406.2|13401.5|211
1631256300000|2021-09-10 06:45:00|13408.2|13402.2|13406.1|13403.1|13409.4|13405|13406|13401.4|200
1631256600000|2021-09-10 06:50:00|13406|13403|13404|13401|13408.3|13403.7|13403.6|13399.6|242
1631256900000|2021-09-10 06:55:00|13404.1|13401.1|13399.8|13396.8|13405.6|13401.2|13399.6|13395|235
1631257200000|2021-09-10 07:00:00|13399.9|13396.9|13399.5|13396.5|13403.5|13399.7|13399.3|13394.9|326
1631257500000|2021-09-10 07:05:00|13399.4|13396.4|13396.9|13393.9|13401.5|13397|13396.7|13392.2|317
1631257800000|2021-09-10 07:10:00|13397.6|13391.6|13396.7|13393.7|13399.5|13395|13394.7|13390.1|358
1631258100000|2021-09-10 07:15:00|13396.6|13393.6|13398.6|13392.6|13398.6|13394.4|13394.7|13390.4|286
1631258400000|2021-09-10 07:20:00|13398.7|13392.7|13395.9|13392.9|13399|13394.4|13395.5|13391.1|198
1631258700000|2021-09-10 07:25:00|13396|13393|13397.4|13391.4|13397.8|13393.4|13394.5|13390|263
1631259000000|2021-09-10 07:30:00|13397.2|13391.2|13396.6|13390.6|13397.5|13393.1|13393.7|13389.2|282
1631259300000|2021-09-10 07:35:00|13396.2|13390.2|13392.6|13389.6|13396.6|13392|13391.7|13387.1|253
1631259600000|2021-09-10 07:40:00|13392.7|13389.7|13397.9|13394.9|13399.7|13395.2|13392.6|13388.3|231
1631259900000|2021-09-10 07:45:00|13397.8|13394.8|13396.3|13390.3|13398.7|13394.8|13395.2|13390.3|301
1631260200000|2021-09-10 07:50:00|13396.2|13390.2|13391.3|13388.3|13396.4|13392.1|13390.9|13386.4|238
1631260500000|2021-09-10 07:55:00|13391.2|13388.2|13391.2|13388.2|13393.5|13389.1|13390.8|13386.5|198
1631260800000|2021-09-10 08:00:00|13391.3|13388.3|13388.6|13385.6|13392.6|13388.4|13388.6|13384.2|222
1631261100000|2021-09-10 08:05:00|13388.7|13385.7|13387|13384|13390.2|13385.7|13386.4|13381.9|204
1631261400000|2021-09-10 08:10:00|13387.1|13384.1|13386.1|13383.1|13388.5|13384.1|13385.6|13381.2|260
1631261700000|2021-09-10 08:15:00|13386|13383|13388.9|13382.9|13389.5|13385.2|13385.9|13381.5|223
1631262000000|2021-09-10 08:20:00|13387.7|13384.7|13387|13384|13390.4|13385.9|13386.6|13382.4|173
1631262300000|2021-09-10 08:25:00|13387.1|13384.1|13388.8|13382.8|13389.4|13384.4|13385.7|13381.3|179
1631262600000|2021-09-10 08:30:00|13388.6|13382.6|13386.4|13380.4|13388.7|13383.7|13384.1|13379.6|295
1631262900000|2021-09-10 08:35:00|13386.3|13380.3|13387.7|13381.7|13387.9|13383.3|13384.7|13380.2|289
1631263200000|2021-09-10 08:40:00|13387.8|13381.8|13387.3|13384.3|13389.8|13385.4|13386.2|13381.7|209
1631263500000|2021-09-10 08:45:00|13387.4|13384.4|13386.9|13380.9|13389.5|13385|13384.8|13380.3|198
1631263800000|2021-09-10 08:50:00|13386.8|13380.8|13386.3|13380.3|13388.8|13384.2|13384.8|13380.2|179
1631264100000|2021-09-10 08:55:00|13386.4|13380.4|13387.7|13381.7|13387.8|13383.2|13384.8|13380.3|180
1631264400000|2021-09-10 09:00:00|13387.8|13381.8|13389.3|13383.3|13389.4|13384.7|13386|13381.4|201
1631264700000|2021-09-10 09:05:00|13389.2|13383.2|13390.7|13384.7|13390.9|13386.4|13387|13382.5|196
1631265000000|2021-09-10 09:10:00|13390.6|13384.6|13390|13387|13392.5|13388.1|13388.7|13383.7|269
1631265300000|2021-09-10 09:15:00|13391.5|13385.5|13390.2|13387.2|13392.5|13387.6|13389.1|13384.5|251
1631265600000|2021-09-10 09:20:00|13390.1|13387.1|13389.2|13386.2|13392|13387.4|13388.8|13384.6|279
1631265900000|2021-09-10 09:25:00|13389.3|13386.3|13388.4|13385.4|13390.7|13386.5|13387.7|13383.2|180
1631266200000|2021-09-10 09:30:00|13388.3|13385.3|13388.8|13385.8|13390.4|13386.3|13387.2|13383.4|260
1631266500000|2021-09-10 09:35:00|13388.7|13385.7|13389.2|13386.2|13391|13386.7|13387.9|13383.8|203
1631266800000|2021-09-10 09:40:00|13389.1|13386.1|13390.9|13387.9|13394|13389.3|13389.1|13384.6|150
1631267100000|2021-09-10 09:45:00|13391|13388|13392.1|13389.1|13393.8|13389.4|13390.8|13386.3|166
1631267400000|2021-09-10 09:50:00|13392|13389|13394.4|13388.4|13394.6|13390.8|13391.9|13387.6|255
1631267700000|2021-09-10 09:55:00|13394.3|13388.3|13395.2|13389.2|13395.8|13391.3|13392.9|13388.2|201
1631268000000|2021-09-10 10:00:00|13395.1|13389.1|13393.5|13390.5|13395.4|13390.8|13391.6|13387.1|234
1631268300000|2021-09-10 10:05:00|13393.6|13390.6|13393|13390|13394.9|13391.4|13391.8|13387.4|198
1631268600000|2021-09-10 10:10:00|13392.9|13389.9|13392|13389|13394.6|13390.3|13391|13387.3|190
1631268900000|2021-09-10 10:15:00|13392.1|13389.1|13392.4|13389.4|13394.4|13390.1|13391.2|13386.7|184
1631269200000|2021-09-10 10:20:00|13393.8|13387.8|13393.2|13390.2|13394.6|13390.4|13392|13387.6|139
1631269500000|2021-09-10 10:25:00|13394.7|13388.7|13392.2|13389.2|13395.2|13391|13391.9|13387.3|196
1631269800000|2021-09-10 10:30:00|13392.3|13389.3|13393.1|13390.1|13395.4|13391|13392.2|13387.9|162
1631270100000|2021-09-10 10:35:00|13393.2|13390.2|13392.1|13389.1|13395.3|13390.5|13391.9|13387.6|206
1631270400000|2021-09-10 10:40:00|13392.2|13389.2|13394.9|13391.9|13396.8|13392.2|13392.1|13387.5|339
1631270700000|2021-09-10 10:45:00|13394.8|13391.8|13395.4|13392.4|13397.7|13393.2|13394.6|13390.1|258
1631271000000|2021-09-10 10:50:00|13395.6|13392.6|13395.1|13392.1|13397.5|13393|13394.2|13390|210
1631271300000|2021-09-10 10:55:00|13395.2|13392.2|13393|13390|13396.7|13392.3|13392.7|13388.7|195
1631271600000|2021-09-10 11:00:00|13393.1|13390.1|13393.1|13390.1|13396.9|13392.5|13392.9|13388.4|351
1631271900000|2021-09-10 11:05:00|13393.2|13390.2|13392.4|13389.4|13395.2|13390.7|13391.9|13387.4|338
1631272200000|2021-09-10 11:10:00|13392.5|13389.5|13395.7|13389.7|13395.8|13391.6|13392.3|13388.2|345
1631272500000|2021-09-10 11:15:00|13395.6|13389.6|13391.5|13388.5|13395.6|13390.9|13390.7|13386.2|309
1631272800000|2021-09-10 11:20:00|13391.4|13388.4|13390.5|13384.5|13393.1|13388.7|13389.1|13384.4|335
1631273100000|2021-09-10 11:25:00|13389|13386|13389.7|13386.7|13391.8|13387.1|13389|13384.7|216
1631273400000|2021-09-10 11:30:00|13389.6|13386.6|13390|13387|13392.5|13387.8|13389.5|13384.9|342
1631273700000|2021-09-10 11:35:00|13390.1|13387.1|13391.2|13385.2|13392|13387.4|13389.2|13384.7|211
1631274000000|2021-09-10 11:40:00|13391.1|13385.1|13389|13386|13391.2|13386.7|13388.7|13384.2|169
1631274300000|2021-09-10 11:45:00|13388.9|13385.9|13391.8|13385.8|13391.8|13387.4|13388.1|13383.6|178
1631274600000|2021-09-10 11:50:00|13391.7|13385.7|13389.5|13386.5|13391.8|13387.4|13388.7|13384.3|292
1631274900000|2021-09-10 11:55:00|13389.4|13386.4|13387.4|13384.4|13391.6|13387.2|13387.1|13383.5|283
1631275200000|2021-09-10 12:00:00|13387.5|13384.5|13387.2|13384.2|13391.4|13387|13386.3|13382.6|344
1631275500000|2021-09-10 12:05:00|13387.3|13384.3|13385.9|13382.9|13388.6|13384.4|13384.9|13380.5|306
1631275800000|2021-09-10 12:10:00|13385.8|13382.8|13384.9|13381.9|13387.9|13383.4|13384.5|13380.2|287
1631276100000|2021-09-10 12:15:00|13384.8|13381.8|13383.2|13380.2|13387|13382.4|13382.8|13378.1|151
1631276400000|2021-09-10 12:20:00|13384.6|13378.6|13383.8|13380.8|13386.8|13382.3|13382.8|13378.4|238
1631276700000|2021-09-10 12:25:00|13383.7|13380.7|13384.2|13378.2|13385.3|13380.8|13382.8|13377.2|214
1631277000000|2021-09-10 12:30:00|13384|13378|13387.1|13384.1|13389.5|13384.6|13383.1|13377.9|318
1631277300000|2021-09-10 12:35:00|13387.2|13384.2|13387.9|13381.9|13389.4|13384.9|13385.8|13381.4|257
1631277600000|2021-09-10 12:40:00|13387.8|13381.8|13385.4|13382.4|13389.6|13385|13385.3|13380.8|338
1631277900000|2021-09-10 12:45:00|13385.5|13382.5|13386.3|13383.3|13388.2|13383.7|13383.5|13379.2|272
1631278200000|2021-09-10 12:50:00|13386.4|13383.4|13389|13386|13390.9|13386.4|13386.1|13381.7|267
1631278500000|2021-09-10 12:55:00|13389.1|13386.1|13389.9|13383.9|13391.8|13387.2|13388.5|13383.8|247
1631278800000|2021-09-10 13:00:00|13390|13384|13390.3|13384.3|13393.2|13388.5|13388|13383.6|320
1631279100000|2021-09-10 13:05:00|13390.4|13384.4|13390.1|13387.1|13392.8|13388.2|13388.9|13384.3|314
1631279400000|2021-09-10 13:10:00|13391.5|13385.5|13390.1|13387.1|13392.3|13387.7|13388.8|13384.2|280
1631279700000|2021-09-10 13:15:00|13390.2|13387.2|13392.4|13386.4|13392.5|13387.5|13389|13384.6|199
1631280000000|2021-09-10 13:20:00|13392.7|13386.7|13391.2|13388.2|13393.1|13388.6|13389.6|13385|197
1631280300000|2021-09-10 13:25:00|13391.3|13388.3|13393.2|13387.2|13393.2|13388.6|13389.4|13385.1|235
1631280600000|2021-09-10 13:30:00|13393.1|13387.1|13394.1|13388.1|13394.1|13389.2|13389.3|13384.8|382
1631280900000|2021-09-10 13:35:00|13394|13388|13392.1|13386.1|13395.2|13390.6|13390.3|13385.5|289
1631281200000|2021-09-10 13:40:00|13391.9|13385.9|13390.8|13387.8|13392.5|13387.9|13387.5|13382.4|347
1631281500000|2021-09-10 13:45:00|13392.2|13386.2|13390.6|13384.6|13392.2|13387.4|13388.3|13383.8|435
1631281800000|2021-09-10 13:50:00|13390.5|13384.5|13390.4|13387.4|13392.5|13388|13388.1|13383.5|334
1631282100000|2021-09-10 13:55:00|13391.9|13385.9|13386.9|13380.9|13392.1|13387.6|13385|13380.4|327
1631282400000|2021-09-10 14:00:00|13386.8|13380.8|13387.3|13384.3|13390|13385.5|13384.9|13380.5|357
1631282700000|2021-09-10 14:05:00|13388.7|13382.7|13389.2|13386.2|13392.7|13388.2|13387.1|13382.5|409
1631283000000|2021-09-10 14:10:00|13389.1|13386.1|13390.1|13387.1|13392.2|13387.7|13388.6|13384|305
1631283300000|2021-09-10 14:15:00|13390.2|13387.2|13388.6|13382.6|13392.6|13388|13387.3|13382.6|300
1631283600000|2021-09-10 14:20:00|13388.7|13382.7|13389.9|13383.9|13391.4|13386.7|13386.7|13381.9|201
1631283900000|2021-09-10 14:25:00|13388.2|13385.2|13390.2|13384.2|13390.3|13385.8|13385|13380.5|304
1631284200000|2021-09-10 14:30:00|13390.3|13384.3|13391.3|13385.3|13393.3|13388.8|13388.9|13384.2|314
1631284500000|2021-09-10 14:35:00|13391.2|13385.2|13394.1|13388.1|13394.1|13389.5|13389.2|13384.6|257
1631284800000|2021-09-10 14:40:00|13394|13388|13394.9|13388.9|13395.4|13390.8|13391.1|13386.6|274
1631285100000|2021-09-10 14:45:00|13394.8|13388.8|13394.8|13391.8|13396.5|13392.1|13392.7|13388|275
1631285400000|2021-09-10 14:50:00|13396.3|13390.3|13394.8|13388.8|13396.5|13391.8|13393.1|13387.1|218
1631285700000|2021-09-10 14:55:00|13394.9|13388.9|13398|13395|13401.9|13395.9|13392.9|13388.3|372
1631286000000|2021-09-10 15:00:00|13399.5|13393.5|13401.2|13395.2|13401.3|13396.3|13396.9|13392.1|191
1631286300000|2021-09-10 15:05:00|13401.3|13395.3|13403.5|13397.5|13405.8|13401.3|13399.2|13394.6|231
1631286600000|2021-09-10 15:10:00|13403.4|13397.4|13402.7|13396.7|13404.8|13400.3|13401|13396.4|174
1631286900000|2021-09-10 15:15:00|13402.6|13396.6|13404.7|13398.7|13404.9|13400.2|13399.7|13395|223
1631287200000|2021-09-10 15:20:00|13403.2|13400.2|13402.6|13396.6|13404.5|13400.2|13400.5|13396|186
1631287500000|2021-09-10 15:25:00|13402.5|13396.5|13403.3|13397.3|13403.6|13398.8|13400.9|13396.3|120
1631287800000|2021-09-10 15:30:00|13403.4|13397.4|13402.3|13396.3|13403.7|13399.1|13400.8|13396|244
1631288100000|2021-09-10 15:35:00|13402.2|13396.2|13402|13399|13403.6|13399.1|13400.2|13395.7|182
1631288400000|2021-09-10 15:40:00|13402.1|13399.1|13403.8|13400.8|13407.1|13402.8|13402.1|13398.3|245
1631288700000|2021-09-10 15:45:00|13405.2|13399.2|13406.7|13403.7|13408.1|13403.7|13403.3|13398.8|276
1631289000000|2021-09-10 15:50:00|13406.8|13403.8|13410|13404|13411|13406.5|13406.5|13402|201
1631289300000|2021-09-10 15:55:00|13408.5|13405.5|13409.8|13403.8|13411.2|13406.6|13408.2|13403.8|195
1631289600000|2021-09-10 16:00:00|13409.9|13403.9|13411.5|13405.5|13411.7|13406.8|13409.5|13403.6|198
1631289900000|2021-09-10 16:05:00|13411.4|13405.4|13407.8|13401.8|13411.5|13406.2|13406.1|13401.2|201
1631290200000|2021-09-10 16:10:00|13407.9|13401.9|13406.9|13403.9|13408.9|13404.3|13406.4|13401.8|171
1631290500000|2021-09-10 16:15:00|13407|13404|13409.2|13403.2|13409.2|13404.6|13406.7|13402.2|131
1631290800000|2021-09-10 16:20:00|13409.1|13403.1|13407.4|13404.4|13409.9|13405.1|13407.3|13402.1|148
1631291100000|2021-09-10 16:25:00|13407.3|13404.3|13406.7|13403.7|13409.2|13404.7|13406.4|13401.9|124
1631291400000|2021-09-10 16:30:00|13406.6|13403.6|13409.1|13403.1|13409.8|13405.1|13406.6|13402.3|154
1631291700000|2021-09-10 16:35:00|13409.2|13403.2|13406.1|13400.1|13409.3|13404.2|13405.6|13400.1|132
1631292000000|2021-09-10 16:40:00|13406.2|13400.2|13407.6|13401.6|13408|13403.4|13405|13400.1|174
1631292300000|2021-09-10 16:45:00|13407.5|13401.5|13407.9|13401.9|13408.7|13404.1|13406.1|13401.2|162
1631292600000|2021-09-10 16:50:00|13407.8|13401.8|13408.6|13402.6|13408.9|13404.5|13406.6|13400.7|251
1631292900000|2021-09-10 16:55:00|13408.5|13402.5|13408.8|13402.8|13409.4|13404.9|13406.7|13402.3|194
1631293200000|2021-09-10 17:00:00|13408.6|13402.6|13408.4|13402.4|13409|13404.1|13406.7|13402.1|143
1631293500000|2021-09-10 17:05:00|13407.2|13404.2|13409.1|13403.1|13409.3|13404.8|13407|13402.5|147
1631293800000|2021-09-10 17:10:00|13409|13403|13409.5|13403.5|13409.8|13405|13407.2|13402.4|192
1631294100000|2021-09-10 17:15:00|13409.4|13403.4|13408.7|13405.7|13410.6|13406.1|13407.7|13403.2|116
1631294400000|2021-09-10 17:20:00|13408.8|13405.8|13414|13408|13415.1|13409.9|13408.7|13403.9|187
1631294700000|2021-09-10 17:25:00|13413.9|13407.9|13414.2|13408.2|13414.5|13409.8|13412.6|13407.8|140
1631295000000|2021-09-10 17:30:00|13414.1|13408.1|13413.6|13407.6|13414.4|13409.8|13412.4|13407.5|120
1631295300000|2021-09-10 17:35:00|13413.7|13407.7|13410.8|13407.8|13414.1|13409.4|13410.7|13406|133
1631295600000|2021-09-10 17:40:00|13410.7|13407.7|13412.4|13406.4|13413.7|13409.1|13410.5|13406|163
1631295900000|2021-09-10 17:45:00|13412.3|13406.3|13414.7|13408.7|13414.7|13410.3|13410.8|13406.3|136
1631296200000|2021-09-10 17:50:00|13414.6|13408.6|13415.5|13409.5|13415.7|13411.3|13413|13408.5|77
1631296500000|2021-09-10 17:55:00|13415.6|13409.6|13415.1|13409.1|13415.7|13411.3|13413.7|13409|73
1631296800000|2021-09-10 18:00:00|13415|13409|13414.4|13408.4|13415|13410.4|13413|13408.3|80
1631297100000|2021-09-10 18:05:00|13414.3|13408.3|13414.7|13408.7|13415.2|13410.7|13412.8|13408.3|87
1631297400000|2021-09-10 18:10:00|13414.6|13408.6|13415.1|13409.1|13415.1|13410.6|13412.6|13408.1|67
1631297700000|2021-09-10 18:15:00|13413.6|13410.6|13414.8|13411.8|13416.8|13412.4|13413.5|13409.1|114
1631298000000|2021-09-10 18:20:00|13414.7|13411.7|13414.9|13408.9|13417.2|13412.8|13413|13408.6|185
1631298300000|2021-09-10 18:25:00|13415.1|13409.1|13414.2|13411.2|13416.2|13411.6|13413.7|13409|156
1631298600000|2021-09-10 18:30:00|13414.3|13411.3|13415.7|13409.7|13415.8|13411.3|13413.7|13409.2|101
1631298900000|2021-09-10 18:35:00|13415.8|13409.8|13417.6|13411.6|13417.7|13412.8|13414|13409.5|108
1631299200000|2021-09-10 18:40:00|13417.7|13411.7|13414.6|13408.6|13417.7|13412.7|13413|13408.5|91
1631299500000|2021-09-10 18:45:00|13414.5|13408.5|13415.9|13409.9|13415.9|13411.5|13412.9|13408.5|86
1631299800000|2021-09-10 18:50:00|13416|13410|13417|13411|13417.2|13412.7|13414.5|13410|114
1631300100000|2021-09-10 18:55:00|13416.9|13410.9|13415.4|13412.4|13417.2|13412.7|13415.3|13410.6|94
1631300400000|2021-09-10 19:00:00|13415.3|13412.3|13417.2|13411.2|13417.6|13412.3|13415.3|13410.7|78
1631300700000|2021-09-10 19:05:00|13417.3|13411.3|13420.1|13414.1|13420.3|13414.3|13417.2|13411.2|106
1631301000000|2021-09-10 19:10:00|13420|13414|13419.5|13413.5|13420.3|13415.2|13418.2|13413.1|106
1631301300000|2021-09-10 19:15:00|13419.6|13413.6|13420.1|13414.1|13420.3|13415.4|13418.1|13413.2|111
1631301600000|2021-09-10 19:20:00|13420.2|13414.2|13421.2|13415.2|13421.3|13415.6|13418.6|13413.7|120
1631301900000|2021-09-10 19:25:00|13421.1|13415.1|13421|13415|13421.5|13416.6|13419.4|13414.5|86
1631302200000|2021-09-10 19:30:00|13421.1|13415.1|13421.1|13415.1|13422.3|13416.3|13420.7|13414.7|138
1631302500000|2021-09-10 19:35:00|13421.2|13415.2|13421.3|13415.3|13421.4|13416.8|13419.7|13414.8|102
1631302800000|2021-09-10 19:40:00|13421.4|13415.4|13421.2|13415.2|13421.7|13417|13420|13414.3|96
1631303100000|2021-09-10 19:45:00|13421.3|13415.3|13420.4|13414.4|13421.5|13416.7|13419.7|13414.4|94
1631303400000|2021-09-10 19:50:00|13420.5|13414.5|13421.1|13415.1|13421.6|13415.6|13420.3|13414.3|111
1631303700000|2021-09-10 19:55:00|13421.2|13415.2|13423.3|13417.3|13423.3|13417.3|13419.8|13413.8|167
1631304000000|2021-09-10 20:00:00|13423.1|13417.1|13422.4|13416.4|13423.5|13417.5|13416.5|13410.5|247
1631304300000|2021-09-10 20:05:00|13422.3|13416.3|13422|13416|13423.1|13417.1|13421.8|13415.8|118
1631304600000|2021-09-10 20:10:00|13421.9|13415.9|13423.5|13417.5|13423.8|13417.8|13421.9|13415.9|128
1631304900000|2021-09-10 20:15:00|13423.4|13417.4|13425.1|13419.1|13425.3|13419.3|13423.1|13417.1|188
1631305200000|2021-09-10 20:20:00|13425.2|13419.2|13426.4|13420.4|13426.8|13420.8|13425.1|13419.1|199
1631305500000|2021-09-10 20:25:00|13426.2|13420.2|13425.4|13419.4|13427.5|13421.5|13425.3|13419.3|185
1631305800000|2021-09-10 20:30:00|13425.3|13419.3|13426.8|13420.8|13427.8|13421.8|13424.8|13418.8|187
1631306100000|2021-09-10 20:35:00|13426.9|13420.9|13427.6|13421.6|13428|13422|13426.6|13420.6|228
1631306400000|2021-09-10 20:40:00|13427.9|13421.9|13426|13420|13436.5|13426.5|13416|13396|519
1631306700000|2021-09-10 20:45:00|13426.3|13420.3|13428.4|13422.4|13430.7|13423|13426.2|13416.9|205
1631307000000|2021-09-10 20:50:00|13428.3|13422.3|13424.9|13404.9|13436.8|13425.9|13420.3|13400.3|398
1631307300000|2021-09-10 20:55:00|13421.7|13401.7|13421.2|13401.2|13427.4|13407.4|13417.8|13397.8|339
1631476800000|2021-09-12 20:00:00|13433|13407|13433|13407|13433|13407|13432.1|13406.1|11
1631477100000|2021-09-12 20:05:00|13432.1|13406.1|13433|13407|13433.3|13407.3|13432.1|13406.1|13
1631477400000|2021-09-12 20:10:00|13432.1|13406.1|13433|13407|13433|13407|13432.1|13406.1|8
1631477700000|2021-09-12 20:15:00|13432.1|13406.1|13433|13407|13433|13407|13432.1|13406.1|4
1631478000000|2021-09-12 20:20:00|13432.1|13406.1|13433|13407|13433|13407|13432.1|13406.1|10
1631478300000|2021-09-12 20:25:00|13432.1|13406.1|13434.5|13408.5|13434.7|13408.7|13431.6|13405.6|17
1631478600000|2021-09-12 20:30:00|13435.3|13409.3|13434.5|13408.5|13435.3|13409.3|13432.3|13406.3|17
1631478900000|2021-09-12 20:35:00|13435.3|13409.3|13434.5|13408.5|13435.3|13409.3|13433.7|13407.7|6
1631479200000|2021-09-12 20:40:00|13433.7|13407.7|13434.5|13408.5|13434.5|13408.5|13433.7|13407.7|16
1631479500000|2021-09-12 20:45:00|13433.7|13407.7|13434.5|13408.5|13434.5|13408.5|13432.8|13406.8|14
1631479800000|2021-09-12 20:50:00|13433.7|13407.7|13434.5|13408.5|13434.5|13408.5|13433.7|13407.7|6
1631480100000|2021-09-12 20:55:00|13433.7|13407.7|13434.8|13408.8|13434.8|13408.8|13433.7|13407.7|11
1631480400000|2021-09-12 21:00:00|13435.5|13409.5|13432.2|13411|13449|13423|13427.8|13404.4|135
1631480700000|2021-09-12 21:05:00|13426.8|13400.8|13432|13408.4|13433.3|13411.7|13426.8|13400.8|56
1631481000000|2021-09-12 21:10:00|13432.1|13411.3|13439.6|13413.6|13440.5|13414.5|13431|13406.7|69
1631481300000|2021-09-12 21:15:00|13438.7|13412.7|13440|13414|13440|13414|13435.3|13409.3|85
1631481600000|2021-09-12 21:20:00|13439.2|13413.2|13439.1|13413.1|13440.5|13414.5|13432.7|13406.7|73
1631481900000|2021-09-12 21:25:00|13438|13412|13434.7|13408.7|13443.7|13417.7|13432.9|13406.9|196
1631482200000|2021-09-12 21:30:00|13434.6|13408.6|13434.7|13408.7|13437.8|13411.8|13428.5|13402.5|99
1631482500000|2021-09-12 21:35:00|13428.7|13402.7|13432.8|13406.8|13437.2|13411.2|13428.7|13402.7|90
1631482800000|2021-09-12 21:40:00|13436.6|13410.6|13433.6|13407.6|13437.8|13411.8|13430.5|13404.5|76
1631483100000|2021-09-12 21:45:00|13434.1|13408.1|13434|13408|13441.2|13415.2|13428.4|13402.4|66
1631483400000|2021-09-12 21:50:00|13432.8|13406.8|13433.4|13407.4|13439.7|13413.7|13429|13403|83
1631483700000|2021-09-12 21:55:00|13430|13404|13433.5|13408.5|13437.3|13411.8|13430|13404|76
1631484000000|2021-09-12 22:00:00|13436.8|13411.8|13432.8|13407.8|13439.1|13414.1|13431.6|13406.6|151
1631484300000|2021-09-12 22:05:00|13433.1|13408.1|13432.6|13407.6|13437.2|13412.2|13428|13403|164
1631484600000|2021-09-12 22:10:00|13432.5|13407.5|13427.4|13412.4|13434.2|13414.6|13426.6|13404.7|111
1631484900000|2021-09-12 22:15:00|13426.7|13411.7|13427.5|13412.5|13429.7|13414.7|13426.6|13411.6|111
1631485200000|2021-09-12 22:20:00|13427.4|13412.4|13430.6|13419.5|13431.3|13420.1|13425.8|13410.8|197
1631485500000|2021-09-12 22:25:00|13430.9|13419.2|13429.1|13421.3|13432.1|13421.6|13428.4|13416.9|273
1631485800000|2021-09-12 22:30:00|13429.4|13421.5|13428.8|13421.5|13430.1|13421.9|13428.2|13417.2|194
1631486100000|2021-09-12 22:35:00|13428.7|13421.6|13428.6|13421.5|13430.4|13422|13428.3|13415.4|154
1631486400000|2021-09-12 22:40:00|13428.5|13421.3|13428.3|13421.3|13430|13422.2|13427.7|13416.8|148
1631486700000|2021-09-12 22:45:00|13428.4|13420.9|13428.5|13421.7|13430.1|13422.2|13427.5|13416.5|134
1631487000000|2021-09-12 22:50:00|13428.2|13422.2|13428.9|13419.9|13429.8|13422.2|13427.5|13416.7|151
1631487300000|2021-09-12 22:55:00|13428.1|13420|13428.1|13421.6|13430.3|13422.2|13427.6|13416.3|150
1631487600000|2021-09-12 23:00:00|13428.2|13421.7|13426.8|13420.8|13428.2|13422.2|13425.7|13419.7|102
1631487900000|2021-09-12 23:05:00|13427|13421|13425.3|13419.3|13427|13421|13425.1|13419.1|116
1631488200000|2021-09-12 23:10:00|13425.7|13419.7|13421.6|13415.6|13426.6|13420.6|13420.7|13414.7|158
1631488500000|2021-09-12 23:15:00|13421.5|13415.5|13419|13413|13422.2|13416.2|13418.4|13412.4|236
1631488800000|2021-09-12 23:20:00|13419.1|13413.1|13421.1|13415.1|13422|13416|13417.8|13411.8|197
1631489100000|2021-09-12 23:25:00|13421.2|13415.2|13420.6|13414.6|13421.8|13415.8|13418.9|13412.9|128
1631489400000|2021-09-12 23:30:00|13420.7|13414.7|13420.6|13414.6|13421.8|13415.8|13419|13413|141
1631489700000|2021-09-12 23:35:00|13420.5|13414.5|13422|13416|13422.8|13416.8|13418.9|13413.6|148
1631490000000|2021-09-12 23:40:00|13422.1|13416.1|13421.9|13415.9|13422.4|13416.4|13421.2|13415.2|98
1631490300000|2021-09-12 23:45:00|13422.2|13416.2|13418.2|13412.2|13422.2|13416.2|13417.6|13411.6|153
1631490600000|2021-09-12 23:50:00|13418.3|13412.3|13417.9|13411.9|13419.8|13413.8|13416.3|13410.3|184
1631490900000|2021-09-12 23:55:00|13418.1|13412.1|13417.9|13411.9|13419.1|13413.1|13417.1|13411.1|173
1631491200000|2021-09-13 00:00:00|13417.6|13411.6|13416.4|13410.4|13420.6|13414.6|13414.9|13409.7|222
1631491500000|2021-09-13 00:05:00|13415.9|13409.9|13422.4|13416.4|13423.2|13418.7|13414|13409.2|282
1631491800000|2021-09-13 00:10:00|13422.3|13416.3|13422.9|13416.9|13425.1|13420.1|13421.2|13416.3|243
1631492100000|2021-09-13 00:15:00|13422.6|13416.6|13423.6|13417.6|13423.7|13419.1|13420.3|13414.3|214
1631492400000|2021-09-13 00:20:00|13424.2|13418.2|13426.5|13420.5|13426.8|13422.1|13421.1|13416.6|281
1631492700000|2021-09-13 00:25:00|13426.6|13420.6|13427.5|13421.5|13427.5|13423|13424.1|13419.5|182
1631493000000|2021-09-13 00:30:00|13427.6|13421.6|13425.8|13419.8|13428.8|13424.3|13424.1|13419.7|200
1631493300000|2021-09-13 00:35:00|13424.4|13421.4|13420.7|13417.7|13425.7|13421.5|13420.6|13416.1|208
1631493600000|2021-09-13 00:40:00|13422.4|13416.4|13422.4|13416.4|13423.6|13418.4|13420|13415.5|232
1631493900000|2021-09-13 00:45:00|13422.3|13416.3|13420.1|13417.1|13422.4|13418.3|13419.8|13415.2|135
1631494200000|2021-09-13 00:50:00|13420.2|13417.2|13422.2|13419.2|13424.4|13419.4|13419.9|13415.3|157
1631494500000|2021-09-13 00:55:00|13422.1|13419.1|13423.9|13420.9|13426.4|13422.1|13421.8|13417.5|140
1631494800000|2021-09-13 01:00:00|13424|13421|13422.6|13419.6|13427|13422.8|13422.6|13418.9|211
1631495100000|2021-09-13 01:05:00|13424.2|13418.2|13424.7|13421.7|13428.5|13423.2|13422.1|13417.7|292
1631495400000|2021-09-13 01:10:00|13424.6|13421.6|13425.8|13419.8|13429.2|13424.6|13423.9|13419.2|201
1631495700000|2021-09-13 01:15:00|13425.7|13419.7|13423.9|13417.9|13426.9|13420.9|13422|13416.5|197
1631496000000|2021-09-13 01:20:00|13422.3|13419.3|13422.8|13419.8|13426.1|13421.6|13422.3|13417.9|163
1631496300000|2021-09-13 01:25:00|13422.9|13419.9|13426.1|13423.1|13427.7|13423.2|13422.8|13418.4|241
1631496600000|2021-09-13 01:30:00|13426.2|13423.2|13422.5|13419.5|13426.6|13423.2|13422.3|13417.9|225
1631496900000|2021-09-13 01:35:00|13422.4|13419.4|13424.9|13421.9|13424.9|13421.9|13421.7|13417.3|198
1631497200000|2021-09-13 01:40:00|13425|13422|13419.9|13416.9|13427.2|13422.8|13419.8|13415.3|262
1631497500000|2021-09-13 01:45:00|13419.8|13416.8|13421.2|13415.2|13422.2|13418|13418|13413.5|216
1631497800000|2021-09-13 01:50:00|13419.7|13416.7|13421.8|13415.8|13422.8|13418.2|13418.5|13414|268
1631498100000|2021-09-13 01:55:00|13421.7|13415.7|13422.8|13419.8|13425|13420.5|13420.2|13415.6|208
1631498400000|2021-09-13 02:00:00|13422.7|13419.7|13422.2|13419.2|13426.2|13422.1|13421.3|13416.6|218
1631498700000|2021-09-13 02:05:00|13422.1|13419.1|13421|13415|13423.6|13419.4|13418.8|13414.7|194
1631499000000|2021-09-13 02:10:00|13421.1|13415.1|13422.4|13419.4|13424.1|13419.6|13419.3|13414.8|167
1631499300000|2021-09-13 02:15:00|13422.3|13419.3|13424.3|13421.3|13425.5|13421.4|13421.9|13417.7|150
1631499600000|2021-09-13 02:20:00|13424.6|13421.6|13427.7|13421.7|13427.8|13423.3|13422.4|13417.9|239
1631499900000|2021-09-13 02:25:00|13426.4|13423.4|13426.7|13420.7|13428.2|13424|13426|13420.3|150
1631500200000|2021-09-13 02:30:00|13426.6|13420.6|13425|13422|13426.7|13422.3|13423.2|13419.3|159
1631500500000|2021-09-13 02:35:00|13425.1|13422.1|13425.2|13419.2|13426|13422.1|13423.1|13418.3|111
1631500800000|2021-09-13 02:40:00|13423.7|13420.7|13425.1|13419.1|13425.5|13421|13421.7|13417.5|147
1631501100000|2021-09-13 02:45:00|13425|13419|13425.7|13422.7|13427.1|13422.7|13423.4|13418.9|174
1631501400000|2021-09-13 02:50:00|13427.1|13421.1|13428.8|13422.8|13428.8|13424.3|13424.9|13420.7|184
1631501700000|2021-09-13 02:55:00|13428.9|13422.9|13426.8|13423.8|13430.1|13425.7|13426.3|13421.8|200
1631502000000|2021-09-13 03:00:00|13426.9|13423.9|13427.4|13424.4|13430.1|13425.7|13426.3|13421.8|175
1631502300000|2021-09-13 03:05:00|13427.3|13424.3|13426.2|13423.2|13430|13425.5|13425.3|13420.8|109
1631502600000|2021-09-13 03:10:00|13426.3|13423.3|13425.3|13422.3|13427.2|13423.4|13424.6|13420.2|137
1631502900000|2021-09-13 03:15:00|13425.2|13422.2|13423.1|13420.1|13426.5|13422.4|13422.8|13418.4|104
1631503200000|2021-09-13 03:20:00|13423|13420|13423|13420|13425.7|13421.3|13422.7|13418.3|124
1631503500000|2021-09-13 03:25:00|13423.1|13420.1|13425.1|13422.1|13427.8|13423.3|13423.1|13418.9|138
1631503800000|2021-09-13 03:30:00|13425.2|13422.2|13427.4|13421.4|13427.4|13422.9|13424.3|13419.9|108
1631504100000|2021-09-13 03:35:00|13425.9|13422.9|13427.1|13424.1|13429|13424.8|13425.9|13421.5|128
1631504400000|2021-09-13 03:40:00|13427.2|13424.2|13428.8|13425.8|13430.7|13426.2|13426.8|13422.7|121
1631504700000|2021-09-13 03:45:00|13428.7|13425.7|13427|13424|13430.5|13426.6|13426.7|13422.2|114
1631505000000|2021-09-13 03:50:00|13427.1|13424.1|13427|13421|13429.5|13425.2|13424.7|13420.4|225
1631505300000|2021-09-13 03:55:00|13427.1|13421.1|13426.2|13423.2|13428.3|13423.8|13424.9|13420.3|138
1631505600000|2021-09-13 04:00:00|13426.1|13423.1|13428.2|13422.2|13429|13423.9|13425.8|13421.3|166
1631505900000|2021-09-13 04:05:00|13427.9|13421.9|13428.3|13422.3|13428.6|13424.2|13425.9|13421.6|143
1631506200000|2021-09-13 04:10:00|13428.4|13422.4|13426.5|13423.5|13428.4|13424|13426.2|13421.5|154
1631506500000|2021-09-13 04:15:00|13426.4|13423.4|13426.4|13423.4|13428.3|13424|13426.4|13422|69
1631506800000|2021-09-13 04:20:00|13426.3|13423.3|13425.9|13422.9|13428.5|13424.1|13424.7|13420.3|99
1631507100000|2021-09-13 04:25:00|13426|13423|13425.5|13422.5|13426.9|13423.3|13424.9|13420.5|115
1631507400000|2021-09-13 04:30:00|13425.4|13422.4|13425.7|13422.7|13427.1|13423.2|13425|13420.6|99
1631507700000|2021-09-13 04:35:00|13425.6|13422.6|13426.5|13423.5|13427.9|13423.8|13425.3|13420.8|99
1631508000000|2021-09-13 04:40:00|13426.6|13423.6|13428|13425|13428.5|13425|13426.5|13422|70
1631508300000|2021-09-13 04:45:00|13428.1|13425.1|13432|13426|13432.5|13427.9|13428.1|13423.9|121
1631508600000|2021-09-13 04:50:00|13430.4|13427.4|13433.5|13430.5|13435.1|13430.8|13429.8|13425.3|136
1631508900000|2021-09-13 04:55:00|13433.6|13430.6|13434.6|13428.6|13437.3|13432.4|13433.1|13428.5|243
1631509200000|2021-09-13 05:00:00|13434.7|13428.7|13436.7|13430.7|13437|13432.4|13432.6|13428.1|179
1631509500000|2021-09-13 05:05:00|13436.8|13430.8|13440.3|13434.3|13440.7|13435.5|13435.1|13430.6|304
1631509800000|2021-09-13 05:10:00|13438.8|13435.8|13440.3|13434.3|13441.3|13436.3|13437.7|13433.2|297
1631510100000|2021-09-13 05:15:00|13440.5|13434.5|13441|13435|13441.6|13437.1|13438.7|13434.1|189
1631510400000|2021-09-13 05:20:00|13441.1|13435.1|13440.9|13434.9|13441.8|13437.3|13438.9|13434.4|174
1631510700000|2021-09-13 05:25:00|13441|13435|13442.2|13436.2|13444.8|13440.4|13438.4|13434|257
1631511000000|2021-09-13 05:30:00|13440.8|13437.8|13440.1|13437.1|13443.9|13439|13440|13435.6|312
1631511300000|2021-09-13 05:35:00|13440|13437|13438.8|13435.8|13441.5|13437.2|13437.1|13432.7|203
1631511600000|2021-09-13 05:40:00|13438.9|13435.9|13438.5|13435.5|13440.4|13435.9|13436.6|13432.4|279
1631511900000|2021-09-13 05:45:00|13438.4|13435.4|13436.5|13433.5|13439.7|13435.6|13434.9|13430.8|230
1631512200000|2021-09-13 05:50:00|13436.3|13433.3|13438|13432|13439|13434.4|13434.9|13431|328
1631512500000|2021-09-13 05:55:00|13437.9|13431.9|13436.2|13433.2|13438.2|13433.7|13435.7|13431.2|221
1631512800000|2021-09-13 06:00:00|13436|13433|13436|13430|13437.9|13433.4|13433.8|13429.4|323
1631513100000|2021-09-13 06:05:00|13436.2|13430.2|13436.3|13433.3|13438.2|13433.8|13434|13429.5|246
1631513400000|2021-09-13 06:10:00|13436.4|13433.4|13435.7|13432.7|13438.2|13433.8|13434|13429.8|292
1631513700000|2021-09-13 06:15:00|13435.6|13432.6|13438.5|13435.5|13439.6|13435.5|13434|13429.9|249
1631514000000|2021-09-13 06:20:00|13438.4|13435.4|13440.7|13437.7|13442.4|13438.3|13438.1|13433.9|201
1631514300000|2021-09-13 06:25:00|13440.6|13437.6|13439.8|13436.8|13443.6|13439.3|13439.6|13435.7|309
1631514600000|2021-09-13 06:30:00|13439.9|13436.9|13439.1|13436.1|13444.4|13440|13438.6|13433.8|257
1631514900000|2021-09-13 06:35:00|13439|13436|13436.5|13430.5|13440.8|13436.2|13434.9|13430.4|255
1631515200000|2021-09-13 06:40:00|13436.6|13430.6|13435.3|13429.3|13436.8|13432.2|13433|13428.7|203
1631515500000|2021-09-13 06:45:00|13435.2|13429.2|13436.6|13433.6|13438|13433.7|13433.8|13429.2|195
1631515800000|2021-09-13 06:50:00|13436.5|13433.5|13437.3|13434.3|13439.6|13435.3|13435.1|13431.1|241
1631516100000|2021-09-13 06:55:00|13437.4|13434.4|13439.8|13436.8|13441.7|13437.3|13437.2|13432.8|211
1631516400000|2021-09-13 07:00:00|13439.9|13436.9|13436.9|13433.9|13440.6|13437.1|13436.4|13431.9|340
1631516700000|2021-09-13 07:05:00|13437|13434|13441.5|13435.5|13442.7|13438.4|13435.8|13431.4|354
1631517000000|2021-09-13 07:10:00|13441.6|13435.6|13441.3|13438.3|13443.5|13439.1|13439.3|13434.8|363
1631517300000|2021-09-13 07:15:00|13441.2|13438.2|13439.2|13436.2|13443.8|13439.3|13439.1|13434.5|231
1631517600000|2021-09-13 07:20:00|13439.3|13436.3|13436.1|13430.1|13440.5|13436.3|13434.2|13429.6|268
1631517900000|2021-09-13 07:25:00|13434.4|13431.4|13434.2|13431.2|13436.4|13432|13432.9|13428.8|251
1631518200000|2021-09-13 07:30:00|13434.1|13431.1|13435.4|13432.4|13436.4|13432.6|13434|13430.3|110
1631518500000|2021-09-13 07:35:00|13435.3|13432.3|13435.5|13432.5|13436.6|13432.6|13434.9|13430.5|110
1631518800000|2021-09-13 07:40:00|13435.4|13432.4|13433.6|13430.6|13437.3|13433.2|13433.5|13429.1|215
1631519100000|2021-09-13 07:45:00|13433.5|13430.5|13432.2|13429.2|13435.4|13431|13432|13428|260
1631519400000|2021-09-13 07:50:00|13432.1|13429.1|13431.2|13428.2|13433.3|13429.1|13429.8|13426|190
1631519700000|2021-09-13 07:55:00|13431.1|13428.1|13435.5|13429.5|13435.5|13430.9|13430|13426|174
1631520000000|2021-09-13 08:00:00|13435.4|13429.4|13431.7|13428.7|13435.4|13430.9|13431.1|13426.6|272
1631520300000|2021-09-13 08:05:00|13431.6|13428.6|13430.9|13427.9|13433.6|13429.1|13430.5|13426.1|306
1631520600000|2021-09-13 08:10:00|13431|13428|13430.3|13427.3|13433|13428.4|13429.9|13425.6|288
1631520900000|2021-09-13 08:15:00|13430.4|13427.4|13429.9|13426.9|13432.6|13428.5|13428.9|13425|243
1631521200000|2021-09-13 08:20:00|13429.8|13426.8|13429.9|13426.9|13432|13427.7|13429.3|13424.9|296
1631521500000|2021-09-13 08:25:00|13430|13427|13430.9|13427.9|13432.1|13428.5|13428.8|13424.7|218
1631521800000|2021-09-13 08:30:00|13431|13428|13430.4|13427.4|13432.6|13428.5|13430|13425.6|235
1631522100000|2021-09-13 08:35:00|13430.3|13427.3|13433.1|13427.1|13434.1|13429.7|13430.3|13426.1|208
1631522400000|2021-09-13 08:40:00|13433|13427|13431.9|13428.9|13433.7|13429.1|13430.6|13426.4|232
1631522700000|2021-09-13 08:45:00|13431.8|13428.8|13430.5|13427.5|13434.3|13430.1|13430.4|13426.5|262
1631523000000|2021-09-13 08:50:00|13430.6|13427.6|13429.5|13426.5|13433.1|13429|13429.4|13424.9|182
1631523300000|2021-09-13 08:55:00|13429.6|13426.6|13430.2|13427.2|13432.4|13427.8|13429|13424.5|217
1631523600000|2021-09-13 09:00:00|13430.1|13427.1|13427.9|13424.9|13431.9|13427.8|13427.6|13423|205
1631523900000|2021-09-13 09:05:00|13428|13425|13428|13425|13430.3|13425.9|13427.4|13423.2|213
1631524200000|2021-09-13 09:10:00|13427.9|13424.9|13430.4|13424.4|13431|13426.4|13427.8|13423.4|167
1631524500000|2021-09-13 09:15:00|13430.3|13424.3|13429.2|13426.2|13431.1|13426.6|13428.4|13424|167
1631524800000|2021-09-13 09:20:00|13429.1|13426.1|13427|13424|13430.7|13426.4|13426.7|13422.2|262
1631525100000|2021-09-13 09:25:00|13426.9|13423.9|13426|13423|13428.5|13424.1|13425.8|13421.1|241
1631525400000|2021-09-13 09:30:00|13427.4|13421.4|13426.9|13423.9|13428.4|13424.1|13425.8|13421.4|156
1631525700000|2021-09-13 09:35:00|13426.8|13423.8|13427.2|13424.2|13429.3|13425.2|13426.7|13422.3|138
1631526000000|2021-09-13 09:40:00|13428.7|13422.7|13426.9|13423.9|13428.7|13424.3|13426.4|13422.1|111
1631526300000|2021-09-13 09:45:00|13427|13424|13430|13424|13430.1|13425.7|13426.6|13422.7|181
1631526600000|2021-09-13 09:50:00|13428.6|13425.6|13428.4|13425.4|13430.3|13425.8|13428.1|13423.6|191
1631526900000|2021-09-13 09:55:00|13428.5|13425.5|13428.3|13422.3|13430.3|13425.6|13426.4|13421.9|244
1631527200000|2021-09-13 10:00:00|13428.4|13422.4|13428.1|13422.1|13428.8|13424.2|13426.3|13421.6|258
1631527500000|2021-09-13 10:05:00|13428|13422|13428.1|13422.1|13428.7|13424.1|13426.2|13421.6|198
1631527800000|2021-09-13 10:10:00|13428.2|13422.2|13428.1|13422.1|13428.6|13423.9|13426.5|13421.7|169
1631528100000|2021-09-13 10:15:00|13428.2|13422.2|13429.8|13423.8|13430|13425.2|13426.3|13421.7|204
1631528400000|2021-09-13 10:20:00|13430|13424|13430.3|13424.3|13430.7|13426.1|13426.2|13422.5|208
1631528700000|2021-09-13 10:25:00|13430.4|13424.4|13429.2|13426.2|13430.4|13426.2|13428.3|13423.9|188
1631529000000|2021-09-13 10:30:00|13429.1|13426.1|13429.4|13426.4|13430.6|13426.4|13428.7|13424.5|194
1631529300000|2021-09-13 10:35:00|13429.3|13426.3|13430.8|13427.8|13432.4|13428.1|13428.3|13423.8|245
1631529600000|2021-09-13 10:40:00|13431|13428|13433.6|13430.6|13435.5|13431|13430.9|13426.4|214
1631529900000|2021-09-13 10:45:00|13433.7|13430.7|13435.2|13432.2|13436.8|13432.3|13433.3|13429.2|190
1631530200000|2021-09-13 10:50:00|13435.3|13432.3|13435.5|13432.5|13437.1|13432.8|13434.7|13430.3|148
1631530500000|2021-09-13 10:55:00|13435.4|13432.4|13436.3|13433.3|13437.5|13433.4|13435.4|13430.9|187
1631530800000|2021-09-13 11:00:00|13436.2|13433.2|13436.1|13433.1|13438.2|13433.8|13436|13431.5|232
1631531100000|2021-09-13 11:05:00|13436.2|13433.2|13436.6|13433.6|13438.3|13434.3|13435.2|13431.4|228
1631531400000|2021-09-13 11:10:00|13436.7|13433.7|13435.9|13432.9|13438.2|13433.9|13435.7|13431.3|160
1631531700000|2021-09-13 11:15:00|13436|13433|13438.3|13432.3|13438.4|13433.9|13435.7|13431.2|203
1631532000000|2021-09-13 11:20:00|13438.2|13432.2|13436.7|13433.7|13438.2|13433.8|13436|13431.8|186
1631532300000|2021-09-13 11:25:00|13436.6|13433.6|13437.6|13434.6|13439.3|13435.1|13436.2|13432.6|193
1631532600000|2021-09-13 11:30:00|13437.7|13434.7|13438|13435|13439.4|13435|13437.2|13432.8|158
1631532900000|2021-09-13 11:35:00|13437.9|13434.9|13436.7|13430.7|13439.1|13435|13434.8|13430.4|218
1631533200000|2021-09-13 11:40:00|13436.6|13430.6|13437.6|13431.6|13438.4|13433.8|13435|13430.4|342
1631533500000|2021-09-13 11:45:00|13437.7|13431.7|13436.9|13433.9|13438.9|13434.5|13436.1|13431.6|252
1631533800000|2021-09-13 11:50:00|13436.8|13433.8|13437.2|13431.2|13438.4|13433.9|13436.2|13431|147
1631534100000|2021-09-13 11:55:00|13435.8|13432.8|13435.6|13429.6|13437.2|13432.9|13433.9|13429.5|203
1631534400000|2021-09-13 12:00:00|13434|13431|13433.2|13430.2|13436.7|13432.5|13433|13428.7|266
1631534700000|2021-09-13 12:05:00|13433.3|13430.3|13431.7|13428.7|13435|13430.9|13431.5|13427.2|293
1631535000000|2021-09-13 12:10:00|13431.8|13428.8|13431.9|13428.9|13433.8|13429.8|13431.5|13427.2|157
1631535300000|2021-09-13 12:15:00|13432|13429|13431.9|13428.9|13433.8|13429.8|13430.8|13426.7|251
1631535600000|2021-09-13 12:20:00|13433.2|13427.2|13432.3|13429.3|13434.8|13430.4|13431.4|13427.2|184
1631535900000|2021-09-13 12:25:00|13432.2|13429.2|13430.9|13427.9|13433.7|13430|13429.7|13426.2|229
1631536200000|2021-09-13 12:30:00|13430.8|13427.8|13430.3|13427.3|13432.8|13428.4|13429.7|13425.9|310
1631536500000|2021-09-13 12:35:00|13430.2|13427.2|13430.7|13427.7|13433.3|13429.7|13429.9|13425.7|323
1631536800000|2021-09-13 12:40:00|13430.9|13427.9|13430.5|13427.5|13432.7|13428.1|13429.9|13425.6|267
1631537100000|2021-09-13 12:45:00|13430.6|13427.6|13429.6|13426.6|13432.3|13427.9|13429.6|13425.1|275
1631537400000|2021-09-13 12:50:00|13429.7|13426.7|13428.7|13425.7|13431.4|13427.1|13428.5|13424.5|204
1631537700000|2021-09-13 12:55:00|13428.8|13425.8|13431.2|13425.2|13431.2|13426.7|13427.8|13423.9|184
1631538000000|2021-09-13 13:00:00|13429.7|13426.7|13428.3|13425.3|13430.2|13426.7|13427.6|13423.6|309
1631538300000|2021-09-13 13:05:00|13428.2|13425.2|13427.6|13424.6|13429.9|13425.8|13427.4|13423.2|231
1631538600000|2021-09-13 13:10:00|13427.7|13424.7|13428.2|13425.2|13430.5|13425.9|13427.5|13423.4|244
1631538900000|2021-09-13 13:15:00|13429.7|13423.7|13428.3|13425.3|13430.3|13425.8|13427.5|13423.1|281
1631539200000|2021-09-13 13:20:00|13428.4|13425.4|13426.6|13423.6|13428.4|13425.4|13426.5|13422.2|205
1631539500000|2021-09-13 13:25:00|13426.5|13423.5|13424.3|13421.3|13426.6|13423.6|13423.5|13419.1|296
1631539800000|2021-09-13 13:30:00|13424.4|13421.4|13424.7|13421.7|13426.7|13422.5|13423.5|13419|338
1631540100000|2021-09-13 13:35:00|13424.6|13421.6|13424.8|13421.8|13426.6|13422.7|13424|13419.9|282
1631540400000|2021-09-13 13:40:00|13424.7|13421.7|13427|13421|13427.5|13423|13424.2|13419.7|276
1631540700000|2021-09-13 13:45:00|13425.6|13422.6|13426.2|13423.2|13428|13423.5|13424.3|13419.9|298
1631541000000|2021-09-13 13:50:00|13426.1|13423.1|13423.1|13420.1|13426.2|13423.2|13422.5|13418.2|238
1631541300000|2021-09-13 13:55:00|13423.2|13420.2|13423.4|13417.4|13424.7|13420.7|13421.6|13417.1|260
1631541600000|2021-09-13 14:00:00|13421.9|13418.9|13423.3|13420.3|13424.3|13420.3|13421.6|13417.4|402
1631541900000|2021-09-13 14:05:00|13423.4|13420.4|13425.2|13419.2|13425.3|13421|13421.9|13417.4|444
1631542200000|2021-09-13 14:10:00|13425.3|13419.3|13424.1|13421.1|13426|13421.9|13422.1|13418.2|442
1631542500000|2021-09-13 14:15:00|13424.2|13421.2|13422.2|13419.2|13425.7|13421.3|13421.9|13417.6|316
1631542800000|2021-09-13 14:20:00|13422.3|13419.3|13424.3|13421.3|13426.1|13421.8|13422.2|13418.2|328
1631543100000|2021-09-13 14:25:00|13424.2|13421.2|13427.8|13424.8|13430.1|13425.7|13423.3|13420|400
1631543400000|2021-09-13 14:30:00|13429.2|13423.2|13431.2|13425.2|13431.3|13427.2|13427.3|13422.9|427
1631543700000|2021-09-13 14:35:00|13429.5|13426.5|13423.8|13420.8|13431.2|13426.8|13423|13418.9|348
1631544000000|2021-09-13 14:40:00|13423.9|13420.9|13424.7|13421.7|13427.2|13422.7|13423.3|13419.1|282
1631544300000|2021-09-13 14:45:00|13424.6|13421.6|13422.4|13419.4|13425.6|13421.8|13421|13416.6|386
1631544600000|2021-09-13 14:50:00|13422.5|13419.5|13421.1|13418.1|13423.9|13419.8|13420.3|13415.9|347
1631544900000|2021-09-13 14:55:00|13421|13418|13419.6|13416.6|13423|13418.5|13419.4|13414.8|247
1631545200000|2021-09-13 15:00:00|13419.5|13416.5|13420.8|13414.8|13422.5|13418|13419.2|13414.3|217
1631545500000|2021-09-13 15:05:00|13420.7|13414.7|13421.5|13415.5|13421.6|13417|13419.3|13414.3|177
1631545800000|2021-09-13 15:10:00|13421.4|13415.4|13423.8|13417.8|13424|13419.5|13420.3|13415.3|201
1631546100000|2021-09-13 15:15:00|13422.3|13419.3|13425.2|13419.2|13425.6|13421|13421.8|13416.8|213
1631546400000|2021-09-13 15:20:00|13425.1|13419.1|13422.8|13416.8|13425.5|13420.9|13422.7|13416.7|192
1631546700000|2021-09-13 15:25:00|13422.9|13416.9|13421.7|13415.7|13423.3|13417.3|13421.2|13415.2|140
1631547000000|2021-09-13 15:30:00|13421.9|13415.9|13420.6|13414.6|13423|13417|13418.7|13414.2|197
1631547300000|2021-09-13 15:35:00|13420.7|13414.7|13421.9|13415.9|13422.4|13417.2|13419.1|13414.5|143
1631547600000|2021-09-13 15:40:00|13421.8|13415.8|13421.7|13415.7|13422.3|13417.8|13420|13415.4|166
1631547900000|2021-09-13 15:45:00|13421.6|13415.6|13421.9|13415.9|13423.1|13418.5|13419.8|13414.6|158
1631548200000|2021-09-13 15:50:00|13421.8|13415.8|13422.3|13416.3|13422.5|13417.9|13419.3|13414.8|206
1631548500000|2021-09-13 15:55:00|13422.2|13416.2|13421.2|13418.2|13423|13418.5|13419.2|13414.7|282
1631548800000|2021-09-13 16:00:00|13422.7|13416.7|13423.5|13417.5|13424|13419.4|13421.4|13416.4|161
1631549100000|2021-09-13 16:05:00|13423.4|13417.4|13424.1|13418.1|13424.4|13419.9|13421.7|13417|178
1631549400000|2021-09-13 16:10:00|13424.2|13418.2|13422.6|13416.6|13424.2|13419.7|13420.4|13415.7|181
1631549700000|2021-09-13 16:15:00|13422.5|13416.5|13422.3|13419.3|13424.5|13420|13420.8|13416.5|215
1631550000000|2021-09-13 16:20:00|13422.2|13419.2|13422.6|13416.6|13424.2|13419.5|13421.2|13416.3|250
1631550300000|2021-09-13 16:25:00|13422.5|13416.5|13424.3|13418.3|13424.7|13420.3|13420.8|13416.1|184
1631550600000|2021-09-13 16:30:00|13422.9|13419.9|13423.8|13420.8|13425.2|13420.8|13422.7|13418.3|146
1631550900000|2021-09-13 16:35:00|13423.7|13420.7|13424.6|13418.6|13425.2|13420.7|13422.3|13417.7|171
1631551200000|2021-09-13 16:40:00|13424.7|13418.7|13424.5|13421.5|13426.3|13421.6|13423.2|13418.6|144
1631551500000|2021-09-13 16:45:00|13424.6|13421.6|13424.6|13421.6|13426.5|13421.9|13424.3|13419.8|99
1631551800000|2021-09-13 16:50:00|13426.1|13420.1|13426|13420|13426.3|13421.9|13424.4|13419.8|99
1631552100000|2021-09-13 16:55:00|13424.5|13421.5|13424.6|13421.6|13426|13421.8|13424.3|13419.7|53
1631552400000|2021-09-13 17:00:00|13424.7|13421.7|13428.8|13422.8|13428.8|13424.1|13424.7|13420.3|129
1631552700000|2021-09-13 17:05:00|13428.7|13422.7|13427|13424|13428.8|13424.2|13425.8|13421.3|122
1631553000000|2021-09-13 17:10:00|13427.2|13424.2|13427.5|13424.5|13429.3|13425|13426.9|13422.4|124
1631553300000|2021-09-13 17:15:00|13429|13423|13426.8|13423.8|13429.1|13424.6|13426.3|13421.5|131
1631553600000|2021-09-13 17:20:00|13426.9|13423.9|13427.3|13424.3|13428.8|13424.4|13426.1|13421.7|124
1631553900000|2021-09-13 17:25:00|13427.2|13424.2|13428|13425|13429.8|13425.3|13427.2|13422.7|102
1631554200000|2021-09-13 17:30:00|13427.9|13424.9|13428.5|13422.5|13429.9|13425.5|13426.3|13421.9|170
1631554500000|2021-09-13 17:35:00|13428.6|13422.6|13427.1|13424.1|13429|13424.3|13426.7|13422.2|156
1631554800000|2021-09-13 17:40:00|13427|13424|13430.1|13424.1|13430.2|13425|13426.9|13422.6|208
1631555100000|2021-09-13 17:45:00|13430|13424|13430|13424|13430.7|13426.1|13428.3|13423.6|162
1631555400000|2021-09-13 17:50:00|13430.1|13424.1|13429.8|13426.8|13431.6|13426.9|13428.7|13424.1|143
1631555700000|2021-09-13 17:55:00|13429.9|13426.9|13431.1|13425.1|13431.8|13427.3|13429.7|13424.9|109
1631556000000|2021-09-13 18:00:00|13431.4|13425.4|13431.6|13425.6|13431.7|13426.8|13429.4|13424.4|222
1631556300000|2021-09-13 18:05:00|13431.5|13425.5|13430.6|13424.6|13431.6|13427.2|13429|13424.4|149
1631556600000|2021-09-13 18:10:00|13429.1|13426.1|13431.6|13425.6|13432.2|13427.5|13429.1|13424.6|200
1631556900000|2021-09-13 18:15:00|13431.5|13425.5|13431|13425|13432.9|13428.4|13429.4|13425|217
1631557200000|2021-09-13 18:20:00|13431.1|13425.1|13430.1|13427.1|13432|13427.6|13429.3|13425|191
1631557500000|2021-09-13 18:25:00|13430.2|13427.2|13432.6|13426.6|13433.3|13428.9|13430|13425.6|196
1631557800000|2021-09-13 18:30:00|13432.7|13426.7|13430.2|13427.2|13432.7|13428.1|13430|13425.4|162
1631558100000|2021-09-13 18:35:00|13430.3|13427.3|13433.1|13427.1|13433.6|13429.1|13429.9|13425.5|170
1631558400000|2021-09-13 18:40:00|13433|13427|13431.6|13425.6|13433|13428.5|13429.8|13425.1|204
1631558700000|2021-09-13 18:45:00|13431.5|13425.5|13426.3|13423.3|13432.5|13428|13426.3|13421.7|187
1631559000000|2021-09-13 18:50:00|13426.4|13423.4|13428|13422|13428.2|13423.5|13426.1|13421.5|136
1631559300000|2021-09-13 18:55:00|13428.4|13422.4|13428.9|13422.9|13429.1|13424.4|13426.2|13421.8|194
1631559600000|2021-09-13 19:00:00|13429|13423|13430.9|13424.9|13431.3|13425.3|13429|13423|147
1631559900000|2021-09-13 19:05:00|13431|13425|13429.8|13423.8|13431|13425|13429.3|13423.3|149
1631560200000|2021-09-13 19:10:00|13429.6|13423.6|13429.6|13423.6|13429.7|13425.1|13428|13422.2|113
1631560500000|2021-09-13 19:15:00|13429.5|13423.5|13429.2|13423.2|13429.9|13425.3|13426.4|13421.9|149
1631560800000|2021-09-13 19:20:00|13429.1|13423.1|13428.2|13422.2|13429.4|13424.3|13426.7|13421.9|121
1631561100000|2021-09-13 19:25:00|13428.3|13422.3|13427.8|13421.8|13428.6|13423.9|13426.6|13421.7|149
1631561400000|2021-09-13 19:30:00|13428|13422|13428|13422|13428.4|13423.7|13426.7|13421.8|86
1631561700000|2021-09-13 19:35:00|13427.9|13421.9|13428.4|13422.4|13428.8|13424.2|13426.9|13421.9|112
1631562000000|2021-09-13 19:40:00|13428.5|13422.5|13426.9|13423.9|13428.6|13424.1|13426.9|13422.3|97
1631562300000|2021-09-13 19:45:00|13427|13424|13428.5|13422.5|13428.7|13424.1|13426.9|13422.4|76
1631562600000|2021-09-13 19:50:00|13428.2|13422.2|13426.8|13420.8|13428.5|13423.5|13426.5|13420.5|159
1631562900000|2021-09-13 19:55:00|13426.7|13420.7|13426|13420|13427.3|13421.9|13424.8|13419.9|207
1631563200000|2021-09-13 20:00:00|13426.2|13420.2|13426.8|13420.8|13427.4|13421.4|13426.2|13420.2|129
1631563500000|2021-09-13 20:05:00|13426.9|13420.9|13426.7|13420.7|13427.9|13421.9|13426.3|13420.3|146
1631563800000|2021-09-13 20:10:00|13426.8|13420.8|13427|13421|13427|13421|13426.6|13420.6|66
1631564100000|2021-09-13 20:15:00|13426.8|13420.8|13426.9|13420.9|13427|13421|13426.7|13420.7|58
1631564400000|2021-09-13 20:20:00|13426.8|13420.8|13426.7|13420.7|13427|13421|13426.6|13420.6|68
1631564700000|2021-09-13 20:25:00|13426.8|13420.8|13425.6|13419.6|13426.8|13420.8|13425.4|13419.4|119
1631565000000|2021-09-13 20:30:00|13425.4|13419.4|13425.2|13419.2|13425.7|13419.7|13425.1|13419.1|142
1631565300000|2021-09-13 20:35:00|13425.3|13419.3|13424.5|13418.5|13425.4|13419.4|13424.1|13418.1|144
1631565600000|2021-09-13 20:40:00|13424.4|13418.4|13424.1|13418.1|13424.6|13418.6|13423.9|13417.9|119
1631565900000|2021-09-13 20:45:00|13423.9|13417.9|13422.3|13416.3|13424.1|13418.1|13421.7|13415.7|170
1631566200000|2021-09-13 20:50:00|13422.4|13416.4|13422.2|13416.2|13422.5|13416.5|13421.9|13415.9|75
1631566500000|2021-09-13 20:55:00|13422.3|13416.3|13422.5|13416.5|13425.3|13419.3|13421.6|13415.6|140
1631566800000|2021-09-13 21:00:00|13422.2|13416.2|13430.2|13415.2|13431.8|13418.4|13422.2|13415|52
1631567100000|2021-09-13 21:05:00|13430.1|13415.1|13428.3|13413.3|13433.7|13418.7|13426.3|13411.3|67
1631567400000|2021-09-13 21:10:00|13428.4|13413.4|13427.9|13412.9|13433|13418|13425.3|13410.3|102
1631567700000|2021-09-13 21:15:00|13427.7|13412.7|13430.2|13415.2|13432.8|13417.8|13426.3|13411.3|84
1631568000000|2021-09-13 21:20:00|13430.1|13415.1|13431.5|13416.5|13432.8|13417.8|13428.5|13413.5|75
1631568300000|2021-09-13 21:25:00|13431.6|13416.6|13428.5|13413.5|13433.4|13418.4|13428.2|13413.2|73
1631568600000|2021-09-13 21:30:00|13428.4|13413.4|13431.5|13416.5|13432.7|13417.7|13427.2|13412.2|407
1631568900000|2021-09-13 21:35:00|13431.1|13416.1|13431.6|13416.6|13432.6|13417.6|13428.6|13413.6|152
1631569200000|2021-09-13 21:40:00|13431.2|13416.2|13433|13418|13433|13418|13428.6|13413.6|141
1631569500000|2021-09-13 21:45:00|13431.9|13416.9|13428.9|13413.9|13434|13419|13427.6|13412.6|112
1631569800000|2021-09-13 21:50:00|13428|13413|13431.6|13416.6|13432.7|13417.7|13427.4|13412.4|115
1631570100000|2021-09-13 21:55:00|13431.4|13416.4|13431.8|13416.8|13433.2|13418.2|13426.2|13411.2|127
1631570400000|2021-09-13 22:00:00|13428.7|13413.7|13431.9|13419.1|13432.7|13420.1|13428.7|13413.7|319
1631570700000|2021-09-13 22:05:00|13432|13419.2|13430.8|13419|13433|13420.5|13428.9|13417.5|258
1631571000000|2021-09-13 22:10:00|13430.7|13418.7|13429.8|13417.8|13431.5|13420.1|13429.3|13417.6|196
1631571300000|2021-09-13 22:15:00|13429.9|13418.6|13427.1|13419.5|13430.8|13420.5|13426.8|13417.8|273
1631571600000|2021-09-13 22:20:00|13426.8|13419|13426.2|13419.1|13427.7|13420.8|13423.6|13416.7|244
1631571900000|2021-09-13 22:25:00|13426.1|13419.6|13427.7|13421.7|13428.2|13422.2|13425.8|13418.7|143
1631572200000|2021-09-13 22:30:00|13427.5|13421.5|13426.9|13420.9|13427.8|13421.8|13425.9|13418.9|129
1631572500000|2021-09-13 22:35:00|13427|13421|13426.6|13420.6|13427.5|13421.5|13425.7|13418.7|115
1631572800000|2021-09-13 22:40:00|13426.7|13420.7|13426.6|13420.6|13427.5|13421.5|13426.3|13420.3|83
1631573100000|2021-09-13 22:45:00|13427|13421|13426|13420|13427.1|13421.1|13425.4|13418.2|87
1631573400000|2021-09-13 22:50:00|13426.3|13420.3|13425.9|13419.9|13426.3|13420.3|13425.3|13418.5|72
1631573700000|2021-09-13 22:55:00|13425.8|13419.8|13426.2|13420.2|13426.4|13420.4|13425.4|13419.2|83
1631574000000|2021-09-13 23:00:00|13425.7|13419.7|13425.8|13419.8|13426.3|13420.3|13425.2|13419.2|95
1631574300000|2021-09-13 23:05:00|13425.7|13419.7|13425.8|13419.8|13426.3|13420.3|13425.5|13419.5|68
1631574600000|2021-09-13 23:10:00|13426|13420|13425.3|13419.3|13426.2|13420.2|13424.7|13418.7|75
1631574900000|2021-09-13 23:15:00|13425.5|13419.5|13424.9|13418.9|13425.5|13419.5|13424.7|13418.7|81
1631575200000|2021-09-13 23:20:00|13425|13419|13425|13419|13425.5|13419.5|13424.7|13418.7|86
1631575500000|2021-09-13 23:25:00|13425.1|13419.1|13424.2|13418.2|13425.5|13419.5|13423.9|13417.9|124
1631575800000|2021-09-13 23:30:00|13424|13418|13423.4|13417.4|13424.8|13418.8|13422.9|13416.9|126
1631576100000|2021-09-13 23:35:00|13423.3|13417.3|13423.1|13417.1|13424.4|13418.8|13421.8|13416.9|155
1631576400000|2021-09-13 23:40:00|13422.9|13416.9|13423.2|13417.2|13423.7|13418.6|13421.5|13416.5|106
1631576700000|2021-09-13 23:45:00|13423.3|13417.3|13424.1|13418.1|13424.8|13418.8|13423|13417|102
1631577000000|2021-09-13 23:50:00|13424.2|13418.2|13423.8|13417.8|13424.2|13418.2|13423|13417|101
1631577300000|2021-09-13 23:55:00|13423.7|13417.7|13424|13418|13424.3|13419.5|13422.3|13417.3|126
1631577600000|2021-09-14 00:00:00|13423.9|13417.9|13424.7|13418.7|13426.2|13421.4|13422.5|13416.7|262
1631577900000|2021-09-14 00:05:00|13424.8|13418.8|13427|13421|13427.8|13422.8|13423.3|13418.7|198
1631578200000|2021-09-14 00:10:00|13427.1|13421.1|13426.3|13420.3|13428.1|13423.5|13423.7|13419.1|205
1631578500000|2021-09-14 00:15:00|13426.4|13420.4|13425|13422|13428|13423.6|13424.2|13419.7|152
1631578800000|2021-09-14 00:20:00|13425.1|13422.1|13424.4|13421.4|13427.3|13422.7|13423.6|13419|146
1631579100000|2021-09-14 00:25:00|13424.3|13421.3|13423.5|13417.5|13427.5|13423|13421.8|13417.2|132
1631579400000|2021-09-14 00:30:00|13422|13419|13422.1|13416.1|13424|13419.4|13420|13416|131
1631579700000|2021-09-14 00:35:00|13422.2|13416.2|13419.7|13416.7|13422.8|13418.7|13419.6|13415.5|103
1631580000000|2021-09-14 00:40:00|13419.8|13416.8|13421.2|13418.2|13422.6|13418.2|13418.9|13414.6|131
1631580300000|2021-09-14 00:45:00|13421.3|13418.3|13424.5|13421.5|13425.9|13421.5|13421.3|13417.3|148
1631580600000|2021-09-14 00:50:00|13424.6|13421.6|13426.8|13420.8|13428.2|13423.8|13423.8|13419.4|193
1631580900000|2021-09-14 00:55:00|13424.8|13421.8|13424.7|13421.7|13426.9|13422.6|13424.4|13419.8|164
1631581200000|2021-09-14 01:00:00|13426.9|13420.9|13427.7|13424.7|13430.1|13425.6|13425.4|13420.8|256
1631581500000|2021-09-14 01:05:00|13427.6|13424.6|13428|13425|13430.8|13426.3|13426.6|13422.1|267
1631581800000|2021-09-14 01:10:00|13427.9|13424.9|13429.7|13423.7|13430.5|13426|13426.9|13423.1|137
1631582100000|2021-09-14 01:15:00|13429.6|13423.6|13423.9|13417.9|13430|13424|13422.9|13417.9|244
1631582400000|2021-09-14 01:20:00|13424|13418|13423.1|13417.1|13424.2|13419.7|13420.5|13416.1|226
1631582700000|2021-09-14 01:25:00|13423.2|13417.2|13422.3|13419.3|13424.3|13420.5|13421|13416.5|165
1631583000000|2021-09-14 01:30:00|13423.7|13417.7|13423.4|13420.4|13426.8|13422.2|13421.5|13417|252
1631583300000|2021-09-14 01:35:00|13423.5|13420.5|13424.9|13421.9|13426.5|13422.8|13423.4|13419.1|184
1631583600000|2021-09-14 01:40:00|13425|13422|13426.8|13423.8|13428.8|13424.3|13424.9|13420.3|205
1631583900000|2021-09-14 01:45:00|13426.7|13423.7|13430.2|13427.2|13431.9|13427.4|13425.8|13421.3|208
1631584200000|2021-09-14 01:50:00|13430.3|13427.3|13427.8|13424.8|13432.7|13428.1|13427.7|13423.3|233
1631584500000|2021-09-14 01:55:00|13427.9|13424.9|13428.5|13425.5|13430.4|13426.3|13426.4|13422.4|217
1631584800000|2021-09-14 02:00:00|13428.6|13425.6|13427.2|13424.2|13431.7|13427.3|13427.2|13422.9|221
1631585100000|2021-09-14 02:05:00|13427.3|13424.3|13427|13424|13430.3|13425.7|13426.1|13421.8|176
1631585400000|2021-09-14 02:10:00|13428.5|13422.5|13427.5|13424.5|13430.7|13426.2|13427|13422.5|184
1631585700000|2021-09-14 02:15:00|13427.6|13424.6|13426.2|13423.2|13428.9|13424.6|13425.9|13421.7|152
1631586000000|2021-09-14 02:20:00|13426.1|13423.1|13427.2|13421.2|13427.5|13423.4|13424.3|13419.8|206
1631586300000|2021-09-14 02:25:00|13426.9|13420.9|13426.3|13423.3|13428.2|13423.7|13425|13420.5|283
1631586600000|2021-09-14 02:30:00|13426.1|13423.1|13426.5|13423.5|13428.9|13424.6|13425.9|13421.7|172
1631586900000|2021-09-14 02:35:00|13426.6|13423.6|13426.6|13423.6|13428.8|13424.3|13426.1|13421.7|144
1631587200000|2021-09-14 02:40:00|13426.7|13423.7|13425.8|13419.8|13428.4|13423.9|13424.3|13419.7|220
1631587500000|2021-09-14 02:45:00|13425.9|13419.9|13423.2|13420.2|13426.4|13422.1|13422.7|13418.4|260
1631587800000|2021-09-14 02:50:00|13423.1|13420.1|13423|13420|13426.2|13421.8|13422.4|13418.1|214
1631588100000|2021-09-14 02:55:00|13422.8|13419.8|13424.5|13421.5|13426.3|13422.1|13422.6|13418.2|177
1631588400000|2021-09-14 03:00:00|13424.4|13421.4|13427|13421|13429.4|13424.7|13424.1|13420.3|267
1631588700000|2021-09-14 03:05:00|13427.2|13421.2|13426|13423|13427.7|13423.2|13424.2|13419.9|180
1631589000000|2021-09-14 03:10:00|13426.1|13423.1|13425.9|13422.9|13428.5|13424.2|13425.7|13421.8|153
1631589300000|2021-09-14 03:15:00|13426|13423|13426|13420|13426.5|13423|13423.3|13419|208
1631589600000|2021-09-14 03:20:00|13425.9|13419.9|13427|13421|13427|13422.1|13424.4|13419.8|135
1631589900000|2021-09-14 03:25:00|13427.1|13421.1|13426.1|13423.1|13427.7|13423.1|13425.1|13420.6|137
1631590200000|2021-09-14 03:30:00|13426.2|13423.2|13428.8|13422.8|13429|13424.7|13426|13422.2|170
1631590500000|2021-09-14 03:35:00|13427.2|13424.2|13428|13425|13429.6|13425.1|13426.9|13422.4|174
1631590800000|2021-09-14 03:40:00|13427.9|13424.9|13429.6|13426.6|13432.5|13428.3|13427.3|13422.8|159
1631591100000|2021-09-14 03:45:00|13429.5|13426.5|13428.3|13425.3|13431|13426.5|13427.9|13423.3|150
1631591400000|2021-09-14 03:50:00|13428.2|13425.2|13429.1|13426.1|13430.8|13426.3|13428.1|13424.6|39
1631591700000|2021-09-14 03:55:00|13429.2|13426.2|13429.3|13426.3|13429.3|13426.3|13428.8|13425.8|85
1631592000000|2021-09-14 04:00:00|13429.4|13426.4|13428.9|13425.9|13429.5|13426.5|13428.9|13425.9|94
1631592300000|2021-09-14 04:05:00|13429.1|13426.1|13429.4|13426.4|13431.1|13426.6|13429|13424.9|106
1631592600000|2021-09-14 04:10:00|13429.5|13426.5|13428.9|13425.9|13431.8|13427.3|13428.8|13424.7|126
1631592900000|2021-09-14 04:15:00|13428.8|13425.8|13428.5|13425.5|13430.1|13425.9|13427.3|13423.3|188
1631593200000|2021-09-14 04:20:00|13428.4|13425.4|13427.7|13424.7|13430.6|13426|13427.5|13423.2|123
1631593500000|2021-09-14 04:25:00|13427.6|13424.6|13426.4|13423.4|13429.1|13424.7|13426.4|13421.9|164
1631593800000|2021-09-14 04:30:00|13426.5|13423.5|13427.1|13424.1|13428.5|13424.3|13426.2|13421.7|170
1631594100000|2021-09-14 04:35:00|13426.9|13423.9|13426.8|13423.8|13428.7|13424.1|13426.3|13422|164
1631594400000|2021-09-14 04:40:00|13426.9|13423.9|13428.6|13425.6|13430.8|13426.7|13426.9|13423|183
1631594700000|2021-09-14 04:45:00|13428.5|13425.5|13428.1|13425.1|13429.9|13425.5|13427.9|13423.6|105
1631595000000|2021-09-14 04:50:00|13428.2|13425.2|13430.3|13427.3|13431.7|13427.6|13428.2|13423.7|158
1631595300000|2021-09-14 04:55:00|13430.2|13427.2|13428.7|13425.7|13432.3|13428.4|13428.4|13423.9|185
1631595600000|2021-09-14 05:00:00|13428.8|13425.8|13428.9|13425.9|13430.2|13426.7|13427|13423.3|247
1631595900000|2021-09-14 05:05:00|13429|13426|13431.6|13428.6|13432.9|13428.9|13429|13424.6|103
1631596200000|2021-09-14 05:10:00|13431.8|13428.8|13431.2|13428.2|13432.3|13429.3|13431|13428|135
1631596500000|2021-09-14 05:15:00|13431.1|13428.1|13431|13428|13433.2|13428.8|13430.7|13426.5|92
1631596800000|2021-09-14 05:20:00|13431.1|13428.1|13430.1|13427.1|13433.3|13428.8|13430|13426.1|159
1631597100000|2021-09-14 05:25:00|13430|13427|13430.7|13427.7|13431.7|13427.7|13428|13425|175
1631597400000|2021-09-14 05:30:00|13430.9|13427.9|13432.2|13429.2|13432.8|13429.3|13430.5|13426.2|131
1631597700000|2021-09-14 05:35:00|13432.1|13429.1|13432.2|13429.2|13434.5|13430.2|13432.1|13428.2|122
1631598000000|2021-09-14 05:40:00|13432.3|13429.3|13431.6|13428.6|13433.7|13429.4|13431.4|13427.5|149
1631598300000|2021-09-14 05:45:00|13431.7|13428.7|13431.2|13428.2|13433.2|13429|13431|13426.6|200
1631598600000|2021-09-14 05:50:00|13431.3|13428.3|13430.5|13427.5|13432.1|13428.5|13429.2|13425.4|143
1631598900000|2021-09-14 05:55:00|13430.6|13427.6|13431.9|13428.9|13433.6|13429.4|13430.6|13427.6|87
1631599200000|2021-09-14 06:00:00|13432|13429|13436|13433|13437.4|13433.2|13431.7|13427.9|186
1631599500000|2021-09-14 06:05:00|13436.1|13433.1|13434.8|13431.8|13437.7|13433.2|13433.9|13429.6|323
1631599800000|2021-09-14 06:10:00|13435|13432|13434.7|13431.7|13437.4|13433|13434.5|13430|253
1631600100000|2021-09-14 06:15:00|13434.8|13431.8|13433.4|13430.4|13436.7|13432.3|13432.9|13428.5|226
1631600400000|2021-09-14 06:20:00|13433.5|13430.5|13430.9|13427.9|13435.5|13431.1|13430.9|13427|202
1631600700000|2021-09-14 06:25:00|13432.4|13426.4|13428.9|13425.9|13433.3|13429.3|13428.5|13424.3|238
1631601000000|2021-09-14 06:30:00|13428.8|13425.8|13432.5|13426.5|13432.9|13427.2|13427.1|13422.7|300
1631601300000|2021-09-14 06:35:00|13432.6|13426.6|13431.7|13428.7|13433.8|13429.8|13430.9|13426.3|206
1631601600000|2021-09-14 06:40:00|13431.6|13428.6|13430.6|13427.6|13432.9|13428.7|13429.7|13425.5|230
1631601900000|2021-09-14 06:45:00|13430.5|13427.5|13431.2|13425.2|13432.1|13428|13428.4|13423.8|198
1631602200000|2021-09-14 06:50:00|13431.3|13425.3|13427.2|13424.2|13431.3|13426.1|13426.7|13422.9|293
1631602500000|2021-09-14 06:55:00|13427.3|13424.3|13427.4|13424.4|13431.2|13426.6|13426.3|13421.8|294
1631602800000|2021-09-14 07:00:00|13427.5|13424.5|13427.6|13421.6|13429.3|13425|13425.8|13421.4|336
1631603100000|2021-09-14 07:05:00|13427.7|13421.7|13424.4|13421.4|13427.8|13423.4|13424|13419.4|352
1631603400000|2021-09-14 07:10:00|13425.9|13419.9|13423.3|13417.3|13426.1|13421.6|13421.5|13417.1|333
1631603700000|2021-09-14 07:15:00|13423.4|13417.4|13421.5|13415.5|13423.9|13419.4|13419.7|13415.2|249
1631604000000|2021-09-14 07:20:00|13421.4|13415.4|13420.6|13417.6|13422.5|13417.9|13419.7|13415.1|280
1631604300000|2021-09-14 07:25:00|13420.7|13417.7|13421.2|13415.2|13422.3|13417.7|13419.9|13415|182
1631604600000|2021-09-14 07:30:00|13421.3|13415.3|13420|13417|13422.1|13417.7|13419.4|13415.2|236
1631604900000|2021-09-14 07:35:00|13419.8|13416.8|13421.2|13415.2|13421.5|13416.8|13418.9|13414.5|169
1631605200000|2021-09-14 07:40:00|13421.1|13415.1|13420.9|13414.9|13421.7|13417.1|13419.2|13414.5|229
1631605500000|2021-09-14 07:45:00|13420.8|13414.8|13420.7|13414.7|13421.5|13416.9|13419.7|13414.6|219
1631605800000|2021-09-14 07:50:00|13420.8|13414.8|13419.4|13416.4|13421.1|13416.4|13418.6|13414.2|187
1631606100000|2021-09-14 07:55:00|13419.5|13416.5|13419|13416|13420.8|13416.5|13418.9|13414.3|106
1631606400000|2021-09-14 08:00:00|13419.1|13416.1|13421.5|13415.5|13421.7|13417.4|13418|13413.6|170
1631606700000|2021-09-14 08:05:00|13421.6|13415.6|13421.2|13418.2|13422.8|13418.4|13419.6|13415.1|147
1631607000000|2021-09-14 08:10:00|13421.3|13418.3|13425.1|13419.1|13425.9|13421.4|13420.8|13416.1|207
1631607300000|2021-09-14 08:15:00|13425.2|13419.2|13424|13421|13425.8|13421.2|13422.4|13417.8|289
1631607600000|2021-09-14 08:20:00|13424.1|13421.1|13423.8|13420.8|13425.8|13421.5|13423.5|13418.9|212
1631607900000|2021-09-14 08:25:00|13423.7|13420.7|13425.4|13419.4|13425.7|13421.4|13422.8|13418.8|198
1631608200000|2021-09-14 08:30:00|13424|13421|13423.2|13420.2|13425.8|13421.3|13423|13418.6|163
1631608500000|2021-09-14 08:35:00|13423.1|13420.1|13423.6|13420.6|13425.6|13421.2|13422.5|13417.7|202
1631608800000|2021-09-14 08:40:00|13423.7|13420.7|13423.8|13420.8|13425.5|13421.1|13423.1|13418.6|202
1631609100000|2021-09-14 08:45:00|13423.7|13420.7|13423.6|13420.6|13425.3|13421.3|13423.3|13418.8|180
1631609400000|2021-09-14 08:50:00|13423.5|13420.5|13423.7|13420.7|13425.4|13421|13423|13418.8|155
1631609700000|2021-09-14 08:55:00|13423.6|13420.6|13426.5|13423.5|13428.1|13423.7|13423|13418.6|187
1631610000000|2021-09-14 09:00:00|13426.6|13423.6|13425.6|13422.6|13428.1|13423.9|13425.2|13420.7|210
1631610300000|2021-09-14 09:05:00|13425.7|13422.7|13425|13422|13427.1|13422.9|13424.7|13420.6|222
1631610600000|2021-09-14 09:10:00|13425.2|13422.2|13424.2|13421.2|13426.4|13422.2|13424.1|13419.6|196
1631610900000|2021-09-14 09:15:00|13425.6|13419.6|13423.7|13420.7|13425.7|13421.2|13422.8|13418.4|212
1631611200000|2021-09-14 09:20:00|13423.8|13420.8|13423.2|13420.2|13425.3|13420.8|13422.9|13418.4|188
1631611500000|2021-09-14 09:25:00|13424.8|13418.8|13427.5|13421.5|13427.5|13423|13423|13418.7|230
1631611800000|2021-09-14 09:30:00|13427.6|13421.6|13426.6|13423.6|13428.2|13423.9|13425.1|13420.5|268
1631612100000|2021-09-14 09:35:00|13426.7|13423.7|13428.6|13425.6|13430.6|13426.2|13426.1|13422.1|231
1631612400000|2021-09-14 09:40:00|13430|13424|13430.9|13427.9|13432.5|13428.1|13428.2|13423.8|315
1631612700000|2021-09-14 09:45:00|13431|13428|13435.3|13429.3|13435.5|13430.8|13430.7|13426.2|283
1631613000000|2021-09-14 09:50:00|13435.2|13429.2|13433.5|13427.5|13435.5|13430.6|13432.1|13426.7|220
1631613300000|2021-09-14 09:55:00|13433.6|13427.6|13430.7|13427.7|13434|13429.3|13430.6|13426.2|171
1631613600000|2021-09-14 10:00:00|13430.6|13427.6|13431.1|13428.1|13434|13429.1|13430.4|13425.9|217
1631613900000|2021-09-14 10:05:00|13431|13428|13431.7|13428.7|13434.6|13430|13430.3|13425.9|202
1631614200000|2021-09-14 10:10:00|13431.6|13428.6|13433.2|13427.2|13434.3|13429.2|13431.2|13426.7|197
1631614500000|2021-09-14 10:15:00|13433.1|13427.1|13431.8|13428.8|13433.9|13429.5|13431.4|13427|165
1631614800000|2021-09-14 10:20:00|13432.1|13429.1|13431|13428|13433.7|13429.9|13430.9|13426.5|192
1631615100000|2021-09-14 10:25:00|13430.9|13427.9|13434.6|13428.6|13434.6|13430.3|13430.6|13426.5|199
1631615400000|2021-09-14 10:30:00|13434.5|13428.5|13434|13431|13435.7|13431.2|13433.4|13428.5|180
1631615700000|2021-09-14 10:35:00|13433.9|13430.9|13432.6|13429.6|13435.3|13431|13432.3|13428.4|138
1631616000000|2021-09-14 10:40:00|13432.5|13429.5|13439.2|13433.2|13439.4|13435|13432.5|13429.2|218
1631616300000|2021-09-14 10:45:00|13439.3|13433.3|13439.2|13436.2|13441.9|13437.4|13438.3|13433.3|239
1631616600000|2021-09-14 10:50:00|13439.3|13436.3|13437.6|13434.6|13441.1|13436.6|13437.1|13432.7|272
1631616900000|2021-09-14 10:55:00|13437.7|13434.7|13435.7|13432.7|13438.9|13434.7|13435.3|13430.9|287
1631617200000|2021-09-14 11:00:00|13437.1|13431.1|13436.8|13433.8|13439.3|13434.8|13435.6|13431.1|255
1631617500000|2021-09-14 11:05:00|13436.9|13433.9|13437.2|13431.2|13438.4|13433.9|13433.9|13429.4|298
1631617800000|2021-09-14 11:10:00|13437.1|13431.1|13434.7|13431.7|13437.2|13432.8|13434.1|13429.8|431
1631618100000|2021-09-14 11:15:00|13434.9|13431.9|13437.4|13431.4|13437.4|13433|13434.3|13430|305
1631618400000|2021-09-14 11:20:00|13437.3|13431.3|13434.7|13431.7|13437.7|13433|13433.9|13428.9|264
1631618700000|2021-09-14 11:25:00|13436.2|13430.2|13435.9|13429.9|13437.2|13432.6|13434.4|13429.7|132
1631619000000|2021-09-14 11:30:00|13436|13430|13434.2|13431.2|13436.7|13431.8|13434.2|13429.1|176
1631619300000|2021-09-14 11:35:00|13435.7|13429.7|13435|13429|13435.8|13431.2|13433.6|13428.9|169
1631619600000|2021-09-14 11:40:00|13435.3|13429.3|13435.2|13429.2|13436|13431.2|13433.7|13428.7|231
1631619900000|2021-09-14 11:45:00|13435.1|13429.1|13436.4|13430.4|13436.6|13431|13433.8|13428.7|244
1631620200000|2021-09-14 11:50:00|13436.5|13430.5|13441.6|13435.6|13442.2|13436.8|13436.2|13430.2|355
1631620500000|2021-09-14 11:55:00|13439.9|13436.9|13438.5|13432.5|13441.1|13436.9|13436.9|13432.1|244
1631620800000|2021-09-14 12:00:00|13438.3|13432.3|13437.4|13434.4|13441.3|13436.8|13436.3|13430.3|310
1631621100000|2021-09-14 12:05:00|13437.3|13434.3|13436.9|13430.9|13440.5|13436|13435.2|13430.8|288
1631621400000|2021-09-14 12:10:00|13436.8|13430.8|13435|13432|13438.7|13434.1|13434.1|13429.6|211
1631621700000|2021-09-14 12:15:00|13434.9|13431.9|13436.2|13430.2|13437.6|13432.1|13433.2|13428.9|210
1631622000000|2021-09-14 12:20:00|13436.1|13430.1|13436.1|13430.1|13436.9|13430.9|13435.4|13429.4|190
1631622300000|2021-09-14 12:25:00|13436|13430|13433.1|13425|13436.7|13432|13430.2|13424.2|262
1631622600000|2021-09-14 12:30:00|13435|13421.6|13415.8|13409.8|13437.4|13427.2|13413.9|13407.9|716
1631622900000|2021-09-14 12:35:00|13415.3|13409.3|13418.6|13412.6|13424.4|13418.4|13413.7|13407.7|755
1631623200000|2021-09-14 12:40:00|13418.3|13412.3|13415.6|13409.6|13419.8|13413.8|13414.1|13408.7|412
1631623500000|2021-09-14 12:45:00|13415.7|13409.7|13414.5|13408.5|13416|13410|13413.1|13407.1|304
1631623800000|2021-09-14 12:50:00|13414.6|13408.6|13411.1|13405.1|13414.6|13408.6|13410|13404.8|334
1631624100000|2021-09-14 12:55:00|13411|13405|13408.9|13402.9|13411.5|13405.5|13403.9|13398.4|484
1631624400000|2021-09-14 13:00:00|13408.8|13402.8|13404.7|13401.7|13409.4|13404.6|13403.1|13398.4|472
1631624700000|2021-09-14 13:05:00|13406.2|13400.2|13404.8|13398.8|13407.5|13403.1|13402|13397.6|296
1631625000000|2021-09-14 13:10:00|13404.9|13398.9|13406.6|13400.6|13410.2|13405.7|13402.9|13398.4|373
1631625300000|2021-09-14 13:15:00|13406.5|13400.5|13405.7|13399.7|13407.7|13402.7|13402.3|13398|316
1631625600000|2021-09-14 13:20:00|13405.6|13399.6|13404|13401|13406.9|13402.5|13403.2|13398.7|361
1631625900000|2021-09-14 13:25:00|13405.3|13399.3|13404.8|13398.8|13405.4|13401|13402.7|13397.8|252
1631626200000|2021-09-14 13:30:00|13404.6|13398.6|13413|13407|13413.6|13408.7|13402.7|13397.8|409
1631626500000|2021-09-14 13:35:00|13412.8|13406.8|13414.5|13408.5|13414.5|13408.5|13409|13404.5|389
1631626800000|2021-09-14 13:40:00|13414.4|13408.4|13414.3|13408.3|13418.7|13414|13412.8|13407.7|396
1631627100000|2021-09-14 13:45:00|13414.4|13408.4|13416|13410|13416.8|13410.8|13410.8|13405.9|342
1631627400000|2021-09-14 13:50:00|13415.9|13409.9|13415|13409|13417.3|13411.3|13413.6|13408.6|382
1631627700000|2021-09-14 13:55:00|13415.1|13409.1|13417|13411|13418.9|13412.9|13415|13409|386
1631628000000|2021-09-14 14:00:00|13417.1|13411.1|13420.1|13414.1|13425.4|13420.5|13417.1|13411.1|495
1631628300000|2021-09-14 14:05:00|13420.2|13414.2|13417.7|13414.7|13421.5|13417|13417.1|13412.6|374
1631628600000|2021-09-14 14:10:00|13417.8|13414.8|13419.2|13416.2|13423.4|13419|13417.8|13413.4|366
1631628900000|2021-09-14 14:15:00|13419.1|13416.1|13420.6|13414.6|13420.7|13416.1|13416.4|13411.6|368
1631629200000|2021-09-14 14:20:00|13420.5|13414.5|13423.5|13417.5|13423.5|13418.2|13418.6|13413.8|309
1631629500000|2021-09-14 14:25:00|13423.3|13417.3|13422.2|13419.2|13426.7|13420.7|13421.6|13416.7|377
1631629800000|2021-09-14 14:30:00|13423.7|13417.7|13424.9|13418.9|13425.2|13420.6|13420.5|13415.9|361
1631630100000|2021-09-14 14:35:00|13425.2|13419.2|13423.3|13417.3|13425.5|13420.9|13419.4|13414.7|400
1631630400000|2021-09-14 14:40:00|13423.4|13417.4|13424.1|13418.1|13424.6|13420.1|13420.3|13415.6|364
1631630700000|2021-09-14 14:45:00|13424|13418|13422.2|13416.2|13424.3|13419.9|13419.8|13415.3|272
1631631000000|2021-09-14 14:50:00|13422.3|13416.3|13420.9|13414.9|13422.8|13418.1|13419|13414.5|240
1631631300000|2021-09-14 14:55:00|13419.3|13416.3|13421.7|13415.7|13421.7|13417.3|13419.1|13414.5|139
1631631600000|2021-09-14 15:00:00|13421.6|13415.6|13424.3|13418.3|13424.5|13419.9|13420.6|13415.6|176
1631631900000|2021-09-14 15:05:00|13424.4|13418.4|13423.1|13417.1|13424.7|13420|13421.5|13416.8|176
1631632200000|2021-09-14 15:10:00|13423.2|13417.2|13420.7|13414.7|13424.1|13419.2|13418.9|13414.4|175
1631632500000|2021-09-14 15:15:00|13420.8|13414.8|13421.2|13415.2|13421.5|13417.2|13419.1|13414.6|164
1631632800000|2021-09-14 15:20:00|13421.1|13415.1|13418.9|13412.9|13421.1|13416.3|13417.2|13412.7|140
1631633100000|2021-09-14 15:25:00|13418.8|13412.8|13421.2|13415.2|13421.5|13416.7|13417.3|13412.8|147
1631633400000|2021-09-14 15:30:00|13421.1|13415.1|13422.1|13416.1|13422.4|13417.9|13420.3|13414.3|197
1631633700000|2021-09-14 15:35:00|13422.2|13416.2|13421.6|13415.6|13422.4|13417.7|13419.5|13414.9|152
1631634000000|2021-09-14 15:40:00|13421.5|13415.5|13422.5|13419.5|13424.4|13419.7|13420.1|13415.4|181
1631634300000|2021-09-14 15:45:00|13423.9|13417.9|13422.8|13416.8|13424.3|13419.5|13421.3|13416.7|153
1631634600000|2021-09-14 15:50:00|13422.9|13416.9|13422.3|13419.3|13424.1|13419.8|13421.3|13416.8|140
1631634900000|2021-09-14 15:55:00|13422.2|13419.2|13420.6|13417.6|13423.7|13419.3|13420.4|13415.8|174
1631635200000|2021-09-14 16:00:00|13422.1|13416.1|13420.1|13414.1|13422.5|13417|13418.4|13413.9|169
1631635500000|2021-09-14 16:05:00|13420.2|13414.2|13420.8|13414.8|13421.5|13417|13419.5|13413.9|157
1631635800000|2021-09-14 16:10:00|13420.9|13414.9|13420.8|13414.8|13421.4|13416.3|13418.3|13413.7|133
1631636100000|2021-09-14 16:15:00|13420.9|13414.9|13421.3|13415.3|13421.6|13417.1|13419.3|13414.5|174
1631636400000|2021-09-14 16:20:00|13421.2|13415.2|13420.9|13414.9|13421.3|13416.6|13419.2|13414.5|195
1631636700000|2021-09-14 16:25:00|13421|13415|13419.8|13413.8|13421.2|13416.7|13418.3|13413.3|167
1631637000000|2021-09-14 16:30:00|13419.9|13413.9|13418|13415|13420.2|13415.4|13417.7|13413.3|176
1631637300000|2021-09-14 16:35:00|13419.5|13413.5|13417.6|13414.6|13419.7|13415|13417.3|13412.7|168
1631637600000|2021-09-14 16:40:00|13419.1|13413.1|13420.4|13414.4|13420.7|13415.5|13417.6|13412.9|198
1631637900000|2021-09-14 16:45:00|13420.3|13414.3|13422|13416|13422.4|13417.2|13418.6|13413.9|208
1631638200000|2021-09-14 16:50:00|13421.9|13415.9|13422.8|13416.8|13423.4|13417.5|13420.5|13415.8|154
1631638500000|2021-09-14 16:55:00|13423|13417|13424|13418|13424.2|13419.5|13421.5|13416.7|207
1631638800000|2021-09-14 17:00:00|13424.1|13418.1|13424.5|13418.5|13424.8|13420.2|13421.9|13416.8|149
1631639100000|2021-09-14 17:05:00|13424.6|13418.6|13425.1|13422.1|13426.6|13422.2|13422.9|13418.2|115
1631639400000|2021-09-14 17:10:00|13425|13422|13426.6|13420.6|13426.7|13422.2|13424.4|13419.9|153
1631639700000|2021-09-14 17:15:00|13424.9|13421.9|13424.3|13418.3|13426.5|13422|13423.2|13418.2|150
1631640000000|2021-09-14 17:20:00|13424.4|13418.4|13422.6|13416.6|13424.5|13419.9|13419.7|13415.1|158
1631640300000|2021-09-14 17:25:00|13422.7|13416.7|13420.7|13417.7|13422.8|13418.1|13420.1|13415.5|123
1631640600000|2021-09-14 17:30:00|13420.8|13417.8|13425.1|13419.1|13425.9|13421|13420.8|13416.4|265
1631640900000|2021-09-14 17:35:00|13425|13419|13424.9|13418.9|13425.4|13420.9|13423.2|13418.6|201
1631641200000|2021-09-14 17:40:00|13425|13419|13424.7|13418.7|13425.7|13421.3|13423.1|13418.6|174
1631641500000|2021-09-14 17:45:00|13424.8|13418.8|13423.4|13417.4|13424.9|13420.4|13422|13417.4|132
1631641800000|2021-09-14 17:50:00|13423.5|13417.5|13423.7|13417.7|13424.5|13419.5|13421.7|13417|179
1631642100000|2021-09-14 17:55:00|13423.8|13417.8|13423.5|13417.5|13423.8|13419.3|13421.2|13416.6|137
1631642400000|2021-09-14 18:00:00|13423.4|13417.4|13423.9|13417.9|13424|13419.4|13421|13416.5|138
1631642700000|2021-09-14 18:05:00|13424|13418|13423.1|13417.1|13424.1|13419.6|13420.9|13416.4|153
1631643000000|2021-09-14 18:10:00|13423.2|13417.2|13421.8|13418.8|13423.8|13419.2|13421.5|13417|185
1631643300000|2021-09-14 18:15:00|13423.2|13417.2|13425.4|13419.4|13425.5|13420.2|13422.4|13417.1|174
1631643600000|2021-09-14 18:20:00|13425.5|13419.5|13428.5|13422.5|13429|13423.1|13424.4|13419.4|258
1631643900000|2021-09-14 18:25:00|13428.4|13422.4|13430.6|13424.6|13430.7|13426.2|13428.2|13422.2|148
1631644200000|2021-09-14 18:30:00|13430.8|13424.8|13432.8|13426.8|13433|13428.2|13429.4|13424.6|176
1631644500000|2021-09-14 18:35:00|13432.6|13426.6|13433.7|13427.7|13434.8|13430.4|13431.9|13426.6|182
1631644800000|2021-09-14 18:40:00|13433.8|13427.8|13433.6|13427.6|13433.9|13429|13431.2|13425.9|160
1631645100000|2021-09-14 18:45:00|13433.8|13427.8|13436.5|13430.5|13436.8|13430.8|13432.1|13427.5|192
1631645400000|2021-09-14 18:50:00|13437.5|13431.5|13438|13432|13438.5|13433.8|13436|13430.9|172
1631645700000|2021-09-14 18:55:00|13437.9|13431.9|13434.9|13431.9|13438.1|13433.5|13434.6|13429.5|157
1631646000000|2021-09-14 19:00:00|13436.4|13430.4|13437.1|13431.1|13438|13433.1|13435.7|13430.2|218
1631646300000|2021-09-14 19:05:00|13437.3|13431.3|13438.6|13432.6|13438.7|13433.7|13436.6|13431.2|171
1631646600000|2021-09-14 19:10:00|13438.5|13432.5|13438.5|13432.5|13438.6|13432.6|13437.6|13431.6|93
1631646900000|2021-09-14 19:15:00|13438.6|13432.6|13438.8|13432.8|13439|13433.9|13436.8|13431.8|158
1631647200000|2021-09-14 19:20:00|13438.7|13432.7|13440.5|13434.5|13441.5|13435.5|13438.7|13432.7|244
1631647500000|2021-09-14 19:25:00|13440.6|13434.6|13442.4|13436.4|13442.7|13436.7|13440.5|13434.5|156
1631647800000|2021-09-14 19:30:00|13442.5|13436.5|13443.8|13437.8|13444.3|13438.3|13442.4|13436.4|153
1631648100000|2021-09-14 19:35:00|13443.9|13437.9|13443.2|13437.2|13444.3|13438.3|13442.6|13436.6|148
1631648400000|2021-09-14 19:40:00|13443.3|13437.3|13442.9|13436.9|13443.6|13438.5|13441.5|13436.5|121
1631648700000|2021-09-14 19:45:00|13442.8|13436.8|13442.7|13436.7|13443.2|13437.2|13441.6|13435.6|198
1631649000000|2021-09-14 19:50:00|13442.9|13436.9|13440.1|13434.1|13443.1|13437.1|13439.4|13433.4|173
1631649300000|2021-09-14 19:55:00|13440.2|13434.2|13440|13434|13441.3|13435.3|13439.4|13433.4|181
1631649600000|2021-09-14 20:00:00|13439.9|13433.9|13440|13434|13440.3|13434.3|13439.6|13433.6|140
1631649900000|2021-09-14 20:05:00|13440.1|13434.1|13441.6|13435.6|13441.7|13435.7|13440|13434|158
1631650200000|2021-09-14 20:10:00|13441.5|13435.5|13441.5|13435.5|13442.3|13436.3|13440.4|13434.4|142
1631650500000|2021-09-14 20:15:00|13441.6|13435.6|13440.8|13434.8|13441.7|13435.7|13440|13434|120
1631650800000|2021-09-14 20:20:00|13440.9|13434.9|13439.6|13433.6|13441.2|13435.2|13438.8|13432.8|118
1631651100000|2021-09-14 20:25:00|13439.5|13433.5|13437.3|13431.3|13439.5|13433.5|13436.9|13430.9|157
1631651400000|2021-09-14 20:30:00|13437.2|13431.2|13437.5|13431.5|13437.6|13431.6|13436.8|13430.8|100
1631651700000|2021-09-14 20:35:00|13437.4|13431.4|13437.6|13431.6|13438.8|13432.8|13436.7|13430.7|118
1631652000000|2021-09-14 20:40:00|13437.5|13431.5|13437.9|13431.9|13438.2|13432.2|13437.4|13431.4|108
1631652300000|2021-09-14 20:45:00|13438|13432|13439|13433|13439.4|13433.4|13437.3|13431.3|112
1631652600000|2021-09-14 20:50:00|13438.8|13432.8|13440.5|13433.1|13452.6|13438.5|13438.8|13431.2|369
1631652900000|2021-09-14 20:55:00|13440.3|13434.3|13444.3|13431.6|13451.7|13436.7|13440.3|13429.3|831
1631653200000|2021-09-14 21:00:00|13445.5|13431.5|13444.9|13430|13446.7|13431.7|13444.9|13430|29
1631653500000|2021-09-14 21:05:00|13444.7|13429.7|13442.3|13427.3|13446.1|13431.1|13440.6|13425.6|83
1631653800000|2021-09-14 21:10:00|13443.6|13428.6|13445.2|13430.2|13445.6|13430.6|13442.1|13427.1|102
1631654100000|2021-09-14 21:15:00|13445.5|13430.5|13445|13430|13445.8|13430.8|13443.2|13428.2|70
1631654400000|2021-09-14 21:20:00|13444.6|13429.6|13446.5|13431.5|13447.5|13432.5|13443.1|13428.1|102
1631654700000|2021-09-14 21:25:00|13446.7|13431.7|13444.8|13429.8|13447|13432|13443.2|13428.2|138
1631655000000|2021-09-14 21:30:00|13445.5|13430.5|13444.4|13429.4|13445.5|13430.5|13443|13428|107
1631655300000|2021-09-14 21:35:00|13444.6|13429.6|13444.9|13429.9|13445.3|13430.3|13443|13428|86
1631655600000|2021-09-14 21:40:00|13444.8|13429.8|13444.5|13429.5|13445.6|13430.6|13443.1|13428.1|116
1631655900000|2021-09-14 21:45:00|13444.9|13429.9|13443.8|13428.8|13445.1|13430.1|13443.2|13428.2|111
1631656200000|2021-09-14 21:50:00|13444.9|13429.9|13444.8|13429.8|13445.2|13430.2|13443.2|13428.2|105
1631656500000|2021-09-14 21:55:00|13443.4|13428.4|13444.4|13429.4|13445.3|13430.3|13443.1|13428.1|94
1631656800000|2021-09-14 22:00:00|13444|13429|13443.2|13431.9|13445|13432.1|13442.4|13429|214
1631657100000|2021-09-14 22:05:00|13444.4|13431.3|13443.4|13431.8|13444.8|13432.5|13442.2|13430.3|148
1631657400000|2021-09-14 22:10:00|13442.5|13431.9|13443.2|13431.9|13445.3|13432.8|13441.9|13430|111
1631657700000|2021-09-14 22:15:00|13443.1|13431.8|13442.1|13432.3|13444|13433|13440.4|13430|119
1631658000000|2021-09-14 22:20:00|13442|13432.1|13442.4|13431.4|13443.7|13432.9|13441.9|13430.6|156
1631658300000|2021-09-14 22:25:00|13442.6|13431.3|13442.2|13432.4|13443.3|13432.7|13441.6|13430.1|146
1631658600000|2021-09-14 22:30:00|13442|13432.5|13442.5|13431.4|13442.6|13433.6|13440.5|13431.2|153
1631658900000|2021-09-14 22:35:00|13442.3|13431.8|13440.9|13432.6|13442.3|13433.6|13440.2|13431.5|133
1631659200000|2021-09-14 22:40:00|13440.8|13432.8|13440.9|13433|13441.7|13433.3|13440.4|13431.4|142
1631659500000|2021-09-14 22:45:00|13440.5|13433.2|13441.6|13432.4|13442.4|13433.4|13440.3|13431.2|125
1631659800000|2021-09-14 22:50:00|13441.1|13433.2|13440.5|13432.8|13441.9|13433.6|13440.3|13431.5|125
1631660100000|2021-09-14 22:55:00|13440.9|13432.5|13440.9|13431.8|13442|13433.5|13439.5|13431.4|136
1631660400000|2021-09-14 23:00:00|13440.5|13432.2|13440.5|13432.7|13440.9|13433.7|13439.7|13432.2|142
1631660700000|2021-09-14 23:05:00|13440.3|13433|13439.3|13433.3|13440.8|13434.5|13439.2|13432.8|122
1631661000000|2021-09-14 23:10:00|13439.7|13433.7|13439.6|13433.6|13440.2|13434.2|13439.1|13433.1|108
1631661300000|2021-09-14 23:15:00|13439.7|13433.7|13441.4|13435.4|13442|13436|13439.4|13433.4|92
1631661600000|2021-09-14 23:20:00|13441.5|13435.5|13442|13436|13442.3|13436.3|13441.4|13435.4|86
1631661900000|2021-09-14 23:25:00|13441.9|13435.9|13441.8|13435.8|13442.2|13436.2|13441.7|13435.7|76
1631662200000|2021-09-14 23:30:00|13441.7|13435.7|13441.9|13435.9|13442|13437.5|13440.4|13435.7|53
1631662500000|2021-09-14 23:35:00|13441.8|13435.8|13441.1|13435.1|13442.1|13437.3|13440.2|13434.8|88
1631662800000|2021-09-14 23:40:00|13440.9|13434.9|13439.9|13433.9|13441|13435|13439.3|13433.3|115
1631663100000|2021-09-14 23:45:00|13440.1|13434.1|13440.4|13434.4|13440.9|13434.9|13440.1|13434.1|46
1631663400000|2021-09-14 23:50:00|13440.5|13434.5|13440.4|13434.4|13441.1|13436.5|13439.5|13434.4|81
1631663700000|2021-09-14 23:55:00|13440.5|13434.5|13439|13433|13440.5|13435.1|13437.9|13432.9|71
1631664000000|2021-09-15 00:00:00|13438.9|13432.9|13438.4|13432.4|13438.9|13434.3|13435.2|13430.8|164
1631664300000|2021-09-15 00:05:00|13438.5|13432.5|13438.4|13432.4|13438.9|13434.2|13436.7|13432.2|80
1631664600000|2021-09-15 00:10:00|13438.5|13432.5|13438.8|13435.8|13440.6|13436|13436.7|13432.3|99
1631664900000|2021-09-15 00:15:00|13438.9|13435.9|13438.2|13432.2|13440.4|13435.9|13435.9|13431.4|136
1631665200000|2021-09-15 00:20:00|13438.1|13432.1|13436.5|13433.5|13438.6|13434|13436.3|13431.9|86
1631665500000|2021-09-15 00:25:00|13438|13432|13438.2|13432.2|13438.5|13434|13436.4|13431.9|86
1631665800000|2021-09-15 00:30:00|13438.3|13432.3|13441.1|13435.1|13441.4|13436.8|13436.8|13432.1|129
1631666100000|2021-09-15 00:35:00|13441.2|13435.2|13442.1|13436.1|13443.2|13438.8|13439.8|13435.1|155
1631666400000|2021-09-15 00:40:00|13442.2|13436.2|13443.3|13437.3|13443.4|13438.8|13440.1|13435.7|194
1631666700000|2021-09-15 00:45:00|13443.2|13437.2|13443.3|13437.3|13444.9|13440.3|13441.4|13436.7|136
1631667000000|2021-09-15 00:50:00|13443.2|13437.2|13440.3|13437.3|13443.2|13437.4|13438.7|13434.1|167
1631667300000|2021-09-15 00:55:00|13440.2|13437.2|13438.2|13432.2|13441.4|13437.2|13436.6|13432.1|228
1631667600000|2021-09-15 01:00:00|13438.1|13432.1|13436.8|13430.8|13439.6|13434.5|13435.1|13430.4|229
1631667900000|2021-09-15 01:05:00|13436.9|13430.9|13437|13431|13439.3|13434.9|13434.5|13430.2|226
1631668200000|2021-09-15 01:10:00|13436.9|13430.9|13437|13431|13437.6|13433.3|13435.1|13430.5|114
1631668500000|2021-09-15 01:15:00|13436.9|13430.9|13435.4|13429.4|13438.3|13432.3|13435.2|13429.2|128
1631668800000|2021-09-15 01:20:00|13435.5|13429.5|13438.9|13432.9|13438.9|13433.8|13433.8|13429.2|96
1631669100000|2021-09-15 01:25:00|13438.8|13432.8|13437.5|13431.5|13439.6|13435.1|13435.4|13430.9|197
1631669400000|2021-09-15 01:30:00|13437.6|13431.6|13433.6|13430.6|13438|13433.5|13433.4|13429|183
1631669700000|2021-09-15 01:35:00|13433.7|13430.7|13432.2|13429.2|13436.1|13431.6|13431.9|13427.5|215
1631670000000|2021-09-15 01:40:00|13432.3|13429.3|13432.8|13429.8|13434.3|13429.9|13430.3|13426|231
1631670300000|2021-09-15 01:45:00|13432.7|13429.7|13436.3|13433.3|13438.4|13433.6|13432.5|13428|232
1631670600000|2021-09-15 01:50:00|13436.4|13433.4|13438.7|13432.7|13438.9|13434.4|13435.4|13430.4|175
1631670900000|2021-09-15 01:55:00|13438.6|13432.6|13437.4|13431.4|13438.8|13434.5|13436.9|13431.4|126
1631671200000|2021-09-15 02:00:00|13437.3|13431.3|13441.9|13435.9|13442.8|13438.2|13437.2|13431.2|222
1631671500000|2021-09-15 02:05:00|13441.7|13435.7|13439.5|13436.5|13442.2|13437.5|13437.2|13432.7|282
1631671800000|2021-09-15 02:10:00|13441|13435|13439|13436|13443.1|13438.7|13438.9|13434.5|177
1631672100000|2021-09-15 02:15:00|13438.5|13435.5|13438.7|13432.7|13441.2|13436.7|13437.2|13432.4|174
1631672400000|2021-09-15 02:20:00|13438.8|13432.8|13435.4|13432.4|13438.9|13434.4|13434.6|13430.2|188
1631672700000|2021-09-15 02:25:00|13435.5|13432.5|13437.2|13431.2|13437.6|13433|13435.3|13431.1|71
1631673000000|2021-09-15 02:30:00|13437.3|13431.3|13435.5|13429.5|13437.3|13432.1|13433.9|13429.4|176
1631673300000|2021-09-15 02:35:00|13435.6|13429.6|13435.8|13429.8|13436.3|13431.7|13433.7|13429.5|152
1631673600000|2021-09-15 02:40:00|13434.3|13431.3|13438|13432|13438.9|13434.4|13434.3|13429.8|157
1631673900000|2021-09-15 02:45:00|13438.1|13432.1|13435.4|13429.4|13438.3|13433.9|13433.9|13429.4|145
1631674200000|2021-09-15 02:50:00|13435.5|13429.5|13437.1|13431.1|13437.4|13432.9|13433.7|13429.1|129
1631674500000|2021-09-15 02:55:00|13437|13431|13435.8|13429.8|13437.3|13432.9|13434|13429.5|165
1631674800000|2021-09-15 03:00:00|13435.9|13429.9|13435.4|13432.4|13437.4|13433|13433.6|13429.7|148
1631675100000|2021-09-15 03:05:00|13435.3|13432.3|13436.2|13433.2|13437.8|13433.3|13435|13430.6|113
1631675400000|2021-09-15 03:10:00|13436.1|13433.1|13437.6|13431.6|13438.1|13433.6|13435.1|13430.6|104
1631675700000|2021-09-15 03:15:00|13436.2|13433.2|13436.3|13433.3|13438.4|13433.9|13435|13430.6|150
1631676000000|2021-09-15 03:20:00|13437.8|13431.8|13434.9|13431.9|13438.6|13434.1|13434.8|13430.3|119
1631676300000|2021-09-15 03:25:00|13434.8|13431.8|13435.4|13429.4|13436.5|13432|13433.8|13429.3|85
1631676600000|2021-09-15 03:30:00|13435.3|13429.3|13433|13430|13435.9|13431.2|13432.9|13428.6|75
1631676900000|2021-09-15 03:35:00|13434.6|13428.6|13433|13430|13434.6|13430.2|13432.4|13428.4|69
1631677200000|2021-09-15 03:40:00|13432.9|13429.9|13432.9|13429.9|13436.4|13431.9|13432.8|13428.4|171
1631677500000|2021-09-15 03:45:00|13432.8|13429.8|13433.3|13430.3|13435.5|13430.9|13432.8|13428.4|81
1631677800000|2021-09-15 03:50:00|13433.4|13430.4|13436.6|13430.6|13437|13432.8|13433.2|13429.4|151
1631678100000|2021-09-15 03:55:00|13436.7|13430.7|13434.3|13431.3|13437.4|13432.4|13434.1|13429.6|131
1631678400000|2021-09-15 04:00:00|13434.2|13431.2|13432.1|13429.1|13436.4|13432|13432|13427.6|128
1631678700000|2021-09-15 04:05:00|13432|13429|13432.1|13429.1|13434.2|13429.9|13432|13427.6|145
1631679000000|2021-09-15 04:10:00|13432|13429|13431.4|13428.4|13433.3|13429.2|13431|13426.7|79
1631679300000|2021-09-15 04:15:00|13431.5|13428.5|13433.2|13427.2|13433.5|13429|13431.2|13426.6|98
1631679600000|2021-09-15 04:20:00|13431.7|13428.7|13433.3|13430.3|13435.4|13430.5|13431.3|13427.3|132
1631679900000|2021-09-15 04:25:00|13433.4|13430.4|13432.3|13429.3|13434.9|13430.4|13431.6|13427.1|96
1631680200000|2021-09-15 04:30:00|13432.4|13429.4|13434.2|13428.2|13435.5|13430.9|13432.2|13427.6|130
1631680500000|2021-09-15 04:35:00|13432.7|13429.7|13432.3|13429.3|13434.4|13430.1|13431.9|13427.4|96
1631680800000|2021-09-15 04:40:00|13432.4|13429.4|13432.4|13429.4|13434|13429.6|13432|13427.6|70
1631681100000|2021-09-15 04:45:00|13432.3|13429.3|13433.9|13427.9|13434.2|13429.7|13432.1|13427.5|83
1631681400000|2021-09-15 04:50:00|13433.8|13427.8|13432.1|13429.1|13434.5|13429.9|13432|13427.6|73
1631681700000|2021-09-15 04:55:00|13432.2|13429.2|13434.5|13428.5|13435.1|13430.7|13432|13428.3|125
1631682000000|2021-09-15 05:00:00|13432.9|13429.9|13432.3|13429.3|13434|13429.9|13431.7|13427.7|135
1631682300000|2021-09-15 05:05:00|13432.4|13429.4|13433.3|13430.3|13435.3|13430.8|13432.2|13427.9|138
1631682600000|2021-09-15 05:10:00|13433.4|13430.4|13433|13430|13435|13430.6|13432.9|13428.4|128
1631682900000|2021-09-15 05:15:00|13432.9|13429.9|13438.3|13432.3|13441.5|13436.1|13432.9|13428.3|333
1631683200000|2021-09-15 05:20:00|13437.8|13431.8|13434.7|13431.7|13438.2|13433.8|13434.2|13429.6|247
1631683500000|2021-09-15 05:25:00|13434.9|13431.9|13436.6|13433.6|13438.3|13434|13434.9|13431|135
1631683800000|2021-09-15 05:30:00|13436.7|13433.7|13434.3|13431.3|13438|13433.7|13434.3|13429.8|214
1631684100000|2021-09-15 05:35:00|13434.4|13431.4|13433.2|13430.2|13436.4|13431.9|13431.8|13427.3|186
1631684400000|2021-09-15 05:40:00|13433.1|13430.1|13432.6|13429.6|13434.6|13430.2|13431.3|13426.9|135
1631684700000|2021-09-15 05:45:00|13432.7|13429.7|13432.1|13429.1|13434.8|13430.3|13432|13428.1|66
1631685000000|2021-09-15 05:50:00|13432|13429|13432.7|13426.7|13434.5|13430.1|13430.9|13426.4|193
1631685300000|2021-09-15 05:55:00|13431.2|13428.2|13435.5|13429.5|13435.7|13431.2|13431.1|13428.1|118
1631685600000|2021-09-15 06:00:00|13435.6|13429.6|13432|13429|13435.6|13431.1|13431.9|13427.2|280
1631685900000|2021-09-15 06:05:00|13431.8|13428.8|13431.3|13428.3|13433.5|13429.5|13430|13425.6|271
1631686200000|2021-09-15 06:10:00|13431.4|13428.4|13430.8|13427.8|13433.6|13429.1|13429.1|13424.6|240
1631686500000|2021-09-15 06:15:00|13430.5|13427.5|13432|13429|13433.5|13429.3|13430|13425.1|278
1631686800000|2021-09-15 06:20:00|13432.1|13429.1|13431.9|13428.9|13433.4|13429.6|13430.7|13426.2|243
1631687100000|2021-09-15 06:25:00|13432|13429|13433.2|13430.2|13434.9|13430.4|13430.8|13426.8|284
1631687400000|2021-09-15 06:30:00|13433.1|13430.1|13432.5|13429.5|13435|13430.5|13430.9|13426.7|219
1631687700000|2021-09-15 06:35:00|13432.4|13429.4|13433.6|13427.6|13435.7|13431.3|13431.7|13427.4|254
1631688000000|2021-09-15 06:40:00|13433.5|13427.5|13427.8|13424.8|13433.5|13428.9|13427.8|13423.5|334
1631688300000|2021-09-15 06:45:00|13427.9|13424.9|13425.3|13422.3|13429.7|13425.2|13425.3|13421.2|278
1631688600000|2021-09-15 06:50:00|13424.9|13421.9|13428.3|13422.3|13429.9|13425.1|13424.7|13420.7|290
1631688900000|2021-09-15 06:55:00|13428.2|13422.2|13427.4|13421.4|13428.4|13423.9|13425.1|13420.6|411
1631689200000|2021-09-15 07:00:00|13427.5|13421.5|13426.1|13423.1|13428.3|13423.9|13424.3|13419.8|410
1631689500000|2021-09-15 07:05:00|13427.6|13421.6|13428|13425|13429.6|13425.1|13423.6|13419.1|366
1631689800000|2021-09-15 07:10:00|13427.9|13424.9|13428.6|13422.6|13431.1|13426.6|13427|13422.2|349
1631690100000|2021-09-15 07:15:00|13428.5|13422.5|13425.3|13419.3|13428.9|13424.6|13423.6|13419.1|244
1631690400000|2021-09-15 07:20:00|13425.4|13419.4|13423.5|13420.5|13425.7|13421|13422.6|13418|186
1631690700000|2021-09-15 07:25:00|13423.6|13420.6|13423.6|13417.6|13425.3|13420.9|13421.9|13417.4|236
1631691000000|2021-09-15 07:30:00|13423.7|13417.7|13422.2|13416.2|13424.3|13419.1|13420.7|13416.2|232
1631691300000|2021-09-15 07:35:00|13422.3|13416.3|13420.6|13417.6|13423.1|13418.6|13419.9|13415.3|235
1631691600000|2021-09-15 07:40:00|13420.5|13417.5|13423.1|13420.1|13424.9|13420.4|13420.5|13416|144
1631691900000|2021-09-15 07:45:00|13423.2|13420.2|13421.5|13418.5|13424.8|13420.2|13420.9|13416.4|214
1631692200000|2021-09-15 07:50:00|13423|13417|13422.6|13416.6|13424.9|13420.4|13420.9|13416.6|219
1631692500000|2021-09-15 07:55:00|13421.1|13418.1|13423.2|13417.2|13425|13420.8|13420.9|13416.6|294
1631692800000|2021-09-15 08:00:00|13423.1|13417.1|13421.1|13418.1|13423.4|13418.5|13419.9|13415.5|217
1631693100000|2021-09-15 08:05:00|13421.3|13418.3|13418.9|13415.9|13421.3|13418.3|13417.7|13413.2|190
1631693400000|2021-09-15 08:10:00|13420.4|13414.4|13418.8|13415.8|13420.5|13416|13417.9|13413.3|210
1631693700000|2021-09-15 08:15:00|13418.7|13415.7|13419.8|13413.8|13421.2|13416.6|13417.7|13413.1|207
1631694000000|2021-09-15 08:20:00|13419.9|13413.9|13417|13414|13420.1|13415.6|13416.8|13412.5|170
1631694300000|2021-09-15 08:25:00|13417.1|13414.1|13416.7|13413.7|13419.2|13414.3|13416.5|13412|150
1631694600000|2021-09-15 08:30:00|13416.8|13413.8|13420.4|13414.4|13421.4|13416.7|13416.7|13412.3|202
1631694900000|2021-09-15 08:35:00|13420.5|13414.5|13418.3|13412.3|13420.5|13415.9|13416.8|13412.3|161
1631695200000|2021-09-15 08:40:00|13418.4|13412.4|13413.4|13410.4|13418.4|13413.6|13413.3|13409.2|221
1631695500000|2021-09-15 08:45:00|13413.5|13410.5|13414.7|13408.7|13415.5|13410.6|13412.7|13408.1|268
1631695800000|2021-09-15 08:50:00|13414.9|13408.9|13415.3|13409.3|13416|13410.6|13412.7|13408|244
1631696100000|2021-09-15 08:55:00|13415.4|13409.4|13415|13409|13416.6|13411.9|13414.9|13408.9|205
1631696400000|2021-09-15 09:00:00|13414.9|13408.9|13415.3|13409.3|13416|13410|13414.5|13408.5|180
1631696700000|2021-09-15 09:05:00|13415.2|13409.2|13414.4|13408.4|13415.4|13410.5|13412.5|13407.9|208
1631697000000|2021-09-15 09:10:00|13414.5|13408.5|13415.1|13409.1|13415.7|13410.9|13413.1|13408.4|191
1631697300000|2021-09-15 09:15:00|13415.2|13409.2|13411.4|13408.4|13415.2|13409.2|13410.5|13406.2|202
1631697600000|2021-09-15 09:20:00|13411.3|13408.3|13412.3|13409.3|13413.9|13409.4|13410.8|13406.2|167
1631697900000|2021-09-15 09:25:00|13412.1|13409.1|13414.2|13408.2|13414.8|13410|13411.6|13406.9|205
1631698200000|2021-09-15 09:30:00|13414.1|13408.1|13413.7|13407.7|13414.5|13409.8|13412.2|13407.6|212
1631698500000|2021-09-15 09:35:00|13413.6|13407.6|13412.5|13406.5|13413.7|13409.1|13411|13406.4|177
1631698800000|2021-09-15 09:40:00|13412.4|13406.4|13410.1|13407.1|13413.1|13408.6|13410.1|13405.5|113
1631699100000|2021-09-15 09:45:00|13410.2|13407.2|13411.9|13405.9|13412.5|13408|13409.9|13405.3|193
1631699400000|2021-09-15 09:50:00|13411.8|13405.8|13412.5|13406.5|13412.7|13407.7|13409.9|13405.3|207
1631699700000|2021-09-15 09:55:00|13412.6|13406.6|13411.8|13405.8|13412.8|13407.5|13410.2|13405.7|157
1631700000000|2021-09-15 10:00:00|13411.9|13405.9|13411.4|13405.4|13412.2|13407.3|13409.8|13405.2|104
1631700300000|2021-09-15 10:05:00|13411.3|13405.3|13410.5|13404.5|13411.6|13407.1|13408.8|13404.1|182
1631700600000|2021-09-15 10:10:00|13410.6|13404.6|13412.5|13406.5|13412.6|13408|13408.9|13404.5|141
1631700900000|2021-09-15 10:15:00|13412.3|13406.3|13412|13406|13412.8|13408.3|13410|13405.5|181
1631701200000|2021-09-15 10:20:00|13412.1|13406.1|13411.1|13405.1|13412.5|13408.1|13409.6|13404.9|233
1631701500000|2021-09-15 10:25:00|13411.2|13405.2|13411.8|13405.8|13412.9|13408.3|13410.2|13405.1|188
1631701800000|2021-09-15 10:30:00|13411.9|13405.9|13410.1|13407.1|13412.2|13407.8|13409.7|13405|247
1631702100000|2021-09-15 10:35:00|13410|13407|13410.7|13404.7|13413.6|13409.2|13409.8|13404.7|238
1631702400000|2021-09-15 10:40:00|13410.6|13404.6|13412.2|13406.2|13412.4|13407.9|13409.4|13404.6|216
1631702700000|2021-09-15 10:45:00|13412.3|13406.3|13410|13407|13412.3|13407.5|13409|13404.4|213
1631703000000|2021-09-15 10:50:00|13411.4|13405.4|13411.2|13405.2|13412|13407|13409.3|13404.6|166
1631703300000|2021-09-15 10:55:00|13411.1|13405.1|13411.6|13405.6|13412|13407.4|13409.6|13404.9|186
1631703600000|2021-09-15 11:00:00|13411.7|13405.7|13411.1|13405.1|13412.5|13407.1|13409.3|13404.8|220
1631703900000|2021-09-15 11:05:00|13411|13405|13411.1|13405.1|13411.5|13406.8|13408.7|13404.4|202
1631704200000|2021-09-15 11:10:00|13411.2|13405.2|13412.3|13406.3|13412.5|13408.1|13409.3|13404.9|161
1631704500000|2021-09-15 11:15:00|13412.4|13406.4|13413.5|13407.5|13413.7|13408.9|13410.6|13405.9|198
1631704800000|2021-09-15 11:20:00|13413|13407|13414.4|13408.4|13414.5|13409.4|13410.9|13405.9|204
1631705100000|2021-09-15 11:25:00|13414.3|13408.3|13411.9|13408.9|13414.5|13409.9|13411.2|13407|169
1631705400000|2021-09-15 11:30:00|13412|13409|13414.1|13408.1|13414.2|13409.8|13411.5|13407|187
1631705700000|2021-09-15 11:35:00|13414|13408|13415.7|13409.7|13415.7|13411.2|13412.6|13408|220
1631706000000|2021-09-15 11:40:00|13415.6|13409.6|13413.7|13410.7|13416.3|13411.9|13413.5|13409|211
1631706300000|2021-09-15 11:45:00|13413.6|13410.6|13415|13409|13415.8|13411.3|13413|13408.5|169
1631706600000|2021-09-15 11:50:00|13414.9|13408.9|13417.4|13411.4|13417.5|13413|13413.2|13408.7|271
1631706900000|2021-09-15 11:55:00|13417.5|13411.5|13414.9|13408.9|13417.7|13413.1|13412.8|13408.5|295
1631707200000|2021-09-15 12:00:00|13413.6|13410.6|13412.9|13409.9|13415.7|13411|13412.7|13408.2|172
1631707500000|2021-09-15 12:05:00|13413|13410|13413.7|13410.7|13416.3|13411.8|13412.7|13407.8|168
1631707800000|2021-09-15 12:10:00|13413.8|13410.8|13415.8|13409.8|13417.5|13412.9|13413.8|13409.6|205
1631708100000|2021-09-15 12:15:00|13415.7|13409.7|13412.5|13409.5|13416.3|13411.7|13412.2|13407.2|240
1631708400000|2021-09-15 12:20:00|13413.7|13407.7|13411.8|13408.8|13413.7|13409.1|13410|13405.4|316
1631708700000|2021-09-15 12:25:00|13413.1|13407.1|13412.4|13406.4|13415.3|13410.9|13410.9|13406.4|205
1631709000000|2021-09-15 12:30:00|13412.3|13406.3|13415.6|13409.6|13417.7|13412.6|13412.2|13406.2|248
1631709300000|2021-09-15 12:35:00|13415.1|13409.1|13416.2|13410.2|13416.5|13412.1|13411.8|13407.4|345
1631709600000|2021-09-15 12:40:00|13416.3|13410.3|13413.3|13407.3|13417.4|13412.9|13411.8|13406.7|334
1631709900000|2021-09-15 12:45:00|13413.4|13407.4|13415.9|13412.9|13417.8|13413.3|13411.3|13407|330
1631710200000|2021-09-15 12:50:00|13416|13413|13418.2|13412.2|13421.4|13417.1|13414.8|13410.2|298
1631710500000|2021-09-15 12:55:00|13418.3|13412.3|13419|13413|13419.3|13414.8|13414.3|13409.8|292
1631710800000|2021-09-15 13:00:00|13418.9|13412.9|13420.8|13414.8|13421.2|13416.6|13417.5|13412.1|324
1631711100000|2021-09-15 13:05:00|13420.9|13414.9|13419.4|13413.4|13421.3|13416.2|13418|13412.6|272
1631711400000|2021-09-15 13:10:00|13419.2|13413.2|13419.1|13413.1|13420.1|13415.6|13417.2|13411.2|220
1631711700000|2021-09-15 13:15:00|13419|13413|13413.5|13407.5|13419|13413|13411.6|13407.1|235
1631712000000|2021-09-15 13:20:00|13413.6|13407.6|13414.2|13408.2|13414.3|13409.1|13409.9|13405.5|229
1631712300000|2021-09-15 13:25:00|13414.3|13408.3|13412|13406|13414.6|13409.3|13409.6|13404.8|209
1631712600000|2021-09-15 13:30:00|13411.9|13405.9|13412.3|13409.3|13416.2|13411.1|13410.7|13405.5|273
1631712900000|2021-09-15 13:35:00|13412.4|13409.4|13415|13412|13415.9|13412.1|13411.4|13407.1|286
1631713200000|2021-09-15 13:40:00|13415.1|13412.1|13414.2|13411.2|13417.9|13413.2|13414.2|13409.6|257
1631713500000|2021-09-15 13:45:00|13414.1|13411.1|13411.2|13405.2|13415.8|13411.3|13411|13405|387
1631713800000|2021-09-15 13:50:00|13411.1|13405.1|13413.6|13407.6|13414.2|13409.6|13410.8|13404.8|349
1631714100000|2021-09-15 13:55:00|13412.1|13409.1|13410.5|13404.5|13413.7|13409.1|13409.9|13404.3|391
1631714400000|2021-09-15 14:00:00|13410.4|13404.4|13411.3|13405.3|13412.3|13407.5|13407.4|13402.9|414
1631714700000|2021-09-15 14:05:00|13411.4|13405.4|13412.4|13406.4|13414.7|13409.7|13410.6|13404.8|436
1631715000000|2021-09-15 14:10:00|13412.7|13406.7|13412.9|13406.9|13415.6|13411|13411.1|13406.3|396
1631715300000|2021-09-15 14:15:00|13413.1|13407.1|13411.8|13405.8|13415.2|13409.4|13410|13405.5|318
1631715600000|2021-09-15 14:20:00|13411.7|13405.7|13411.7|13405.7|13414.3|13409.9|13409.9|13405.4|361
1631715900000|2021-09-15 14:25:00|13411.6|13405.6|13415|13409|13415.1|13409.1|13410.2|13404.6|307
1631716200000|2021-09-15 14:30:00|13415.1|13409.1|13415.4|13409.4|13416.7|13411.8|13413.5|13408.8|282
1631716500000|2021-09-15 14:35:00|13415.5|13409.5|13414.6|13408.6|13416.1|13410.4|13413.3|13408.1|236
1631716800000|2021-09-15 14:40:00|13414.7|13408.7|13414.3|13411.3|13416.4|13412|13412.7|13408|241
1631717100000|2021-09-15 14:45:00|13414.4|13411.4|13415.7|13409.7|13417.5|13412.9|13413.8|13408.9|305
1631717400000|2021-09-15 14:50:00|13415.6|13409.6|13417.5|13411.5|13418.4|13413.3|13410.9|13406.3|375
1631717700000|2021-09-15 14:55:00|13417.6|13411.6|13410.8|13407.8|13418.4|13413.7|13409.8|13404.8|342
1631718000000|2021-09-15 15:00:00|13412.4|13406.4|13413.8|13407.8|13414|13409.1|13411|13406.2|221
1631718300000|2021-09-15 15:05:00|13413.9|13407.9|13413.5|13407.5|13415.1|13410.2|13412.8|13407.4|148
1631718600000|2021-09-15 15:10:00|13413.6|13407.6|13414.7|13408.7|13415.5|13410.2|13411.9|13406.8|145
1631718900000|2021-09-15 15:15:00|13414.6|13408.6|13414.3|13408.3|13415.6|13411|13411.7|13405.7|195
1631719200000|2021-09-15 15:20:00|13414.2|13408.2|13414.2|13408.2|13416.1|13410.9|13413.3|13407.3|157
1631719500000|2021-09-15 15:25:00|13414.1|13408.1|13415.5|13409.5|13415.5|13411|13413.9|13408|120
1631719800000|2021-09-15 15:30:00|13415.4|13409.4|13415.7|13409.7|13417.4|13412.7|13413.7|13409|213
1631720100000|2021-09-15 15:35:00|13415.8|13409.8|13415.2|13409.2|13417.6|13413.1|13413.5|13409|159
1631720400000|2021-09-15 15:40:00|13415.1|13409.1|13413.5|13410.5|13415.4|13410.9|13413.5|13408.8|105
1631720700000|2021-09-15 15:45:00|13413.6|13410.6|13414.6|13408.6|13415.3|13410.9|13412.8|13408.3|149
1631721000000|2021-09-15 15:50:00|13414.7|13408.7|13417|13411|13417|13411.7|13413.3|13408.7|116
1631721300000|2021-09-15 15:55:00|13416.9|13410.9|13418.5|13412.5|13419.5|13414.6|13415.6|13410.9|173
1631721600000|2021-09-15 16:00:00|13418.6|13412.6|13420.4|13414.4|13421.6|13416.6|13418.1|13412.4|185
1631721900000|2021-09-15 16:05:00|13420.5|13414.5|13419.1|13413.1|13420.9|13416.2|13418.4|13412.9|206
1631722200000|2021-09-15 16:10:00|13419|13413|13419.4|13413.4|13419.6|13414.4|13416.7|13411.6|183
1631722500000|2021-09-15 16:15:00|13419.5|13413.5|13416.6|13413.6|13419.5|13414.9|13416|13411.4|143
1631722800000|2021-09-15 16:20:00|13418.1|13412.1|13415.1|13412.1|13418.1|13413.5|13414.8|13410.2|147
1631723100000|2021-09-15 16:25:00|13415.2|13412.2|13417.6|13411.6|13417.6|13413|13415|13410.4|123
1631723400000|2021-09-15 16:30:00|13417.5|13411.5|13419.4|13413.4|13419.6|13414.8|13416.8|13411.5|147
1631723700000|2021-09-15 16:35:00|13419.5|13413.5|13418.7|13412.7|13419.5|13415|13416.9|13412.4|127
1631724000000|2021-09-15 16:40:00|13418.8|13412.8|13417.8|13411.8|13418.8|13414.2|13416.1|13411.7|131
1631724300000|2021-09-15 16:45:00|13417.9|13411.9|13417.8|13411.8|13418.3|13413.9|13416.4|13411.6|96
1631724600000|2021-09-15 16:50:00|13417.7|13411.7|13416.5|13413.5|13418.2|13413.5|13416.2|13411.5|90
1631724900000|2021-09-15 16:55:00|13417.9|13411.9|13418.2|13412.2|13418.7|13413.5|13416.2|13411.4|80
1631725200000|2021-09-15 17:00:00|13418.3|13412.3|13416.5|13410.5|13418.6|13413.5|13416|13410.1|166
1631725500000|2021-09-15 17:05:00|13416.4|13410.4|13416.5|13410.5|13416.6|13412.1|13413.9|13409.2|125
1631725800000|2021-09-15 17:10:00|13416.6|13410.6|13416.5|13410.5|13416.9|13412.2|13414.8|13410.1|76
1631726100000|2021-09-15 17:15:00|13416.4|13410.4|13413.7|13407.7|13416.4|13410.8|13412.7|13407.7|114
1631726400000|2021-09-15 17:20:00|13413.8|13407.8|13413.7|13407.7|13414.6|13409.2|13411.8|13407.2|147
1631726700000|2021-09-15 17:25:00|13413.8|13407.8|13413.3|13407.3|13414|13409.3|13411.4|13406.6|152
1631727000000|2021-09-15 17:30:00|13413.2|13407.2|13412.5|13406.5|13413.4|13408.2|13411|13406.5|178
1631727300000|2021-09-15 17:35:00|13412.6|13406.6|13413|13407|13413.7|13408.8|13411.6|13406.5|184
1631727600000|2021-09-15 17:40:00|13412.8|13406.8|13411.6|13405.6|13413.6|13408.4|13410|13405.3|162
1631727900000|2021-09-15 17:45:00|13411.7|13405.7|13411.9|13405.9|13412.1|13406.9|13409.4|13404.7|149
1631728200000|2021-09-15 17:50:00|13412.2|13406.2|13412.2|13406.2|13412.5|13407.7|13410.5|13405.9|111
1631728500000|2021-09-15 17:55:00|13412.1|13406.1|13414|13408|13414.4|13408.4|13410.6|13405.7|197
1631728800000|2021-09-15 18:00:00|13413.9|13407.9|13411.5|13408.5|13414.5|13408.5|13411.3|13406.7|162
1631729100000|2021-09-15 18:05:00|13412.9|13406.9|13413.3|13407.3|13413.4|13408.6|13411.2|13406.5|84
1631729400000|2021-09-15 18:10:00|13413.2|13407.2|13414.1|13408.1|13414.2|13409.1|13411.5|13406.8|76
1631729700000|2021-09-15 18:15:00|13414|13408|13414.2|13408.2|13414.4|13408.4|13413|13407|142
1631730000000|2021-09-15 18:20:00|13414.3|13408.3|13414.2|13408.2|13414.5|13409.7|13412.3|13407.4|158
1631730300000|2021-09-15 18:25:00|13414.3|13408.3|13415|13409|13415|13409.5|13412.3|13407.5|132
1631730600000|2021-09-15 18:30:00|13414.8|13408.8|13415|13409|13415.4|13410.5|13413.3|13408.4|160
1631730900000|2021-09-15 18:35:00|13414.9|13408.9|13414.8|13408.8|13415.2|13410.7|13413|13408.3|104
1631731200000|2021-09-15 18:40:00|13414.7|13408.7|13413.7|13407.7|13414.7|13410.1|13412.4|13407.7|80
1631731500000|2021-09-15 18:45:00|13413.8|13407.8|13412.2|13406.2|13414|13408.9|13411.6|13406.1|109
1631731800000|2021-09-15 18:50:00|13412.3|13406.3|13412.1|13409.1|13414.6|13409.7|13410.7|13405.9|114
1631732100000|2021-09-15 18:55:00|13412.2|13409.2|13414.5|13408.5|13416.1|13411.4|13412.2|13407.6|152
1631732400000|2021-09-15 19:00:00|13414.4|13408.4|13415.7|13409.7|13416|13410|13414.3|13408.3|100
1631732700000|2021-09-15 19:05:00|13415.8|13409.8|13417.4|13411.4|13418.2|13412.2|13415.7|13409.7|97
1631733000000|2021-09-15 19:10:00|13417.3|13411.3|13414.7|13408.7|13417.4|13411.7|13414.5|13408.7|110
1631733300000|2021-09-15 19:15:00|13414.8|13408.8|13414|13408|13415|13410.3|13413.3|13407.7|102
1631733600000|2021-09-15 19:20:00|13414.1|13408.1|13413.3|13407.3|13414.3|13408.3|13412.8|13406.8|133
1631733900000|2021-09-15 19:25:00|13413.2|13407.2|13412.4|13406.4|13413.3|13407.3|13412|13406|100
1631734200000|2021-09-15 19:30:00|13412.3|13406.3|13412.3|13406.3|13412.8|13406.8|13412|13406|100
1631734500000|2021-09-15 19:35:00|13412.1|13406.1|13411|13405|13412.3|13406.3|13410.9|13404.9|132
1631734800000|2021-09-15 19:40:00|13410.9|13404.9|13410.1|13404.1|13411.1|13405.1|13409.8|13403.8|98
1631735100000|2021-09-15 19:45:00|13410|13404|13411.5|13405.5|13412.1|13407|13408.8|13403.7|104
1631735400000|2021-09-15 19:50:00|13411.4|13405.4|13410|13404|13411.5|13405.5|13409.6|13403.6|102
1631735700000|2021-09-15 19:55:00|13410.1|13404.1|13411|13405|13411.1|13405.1|13410.1|13404.1|86
1631736000000|2021-09-15 20:00:00|13411.2|13405.2|13411.7|13405.7|13411.9|13405.9|13411|13405|92
1631736300000|2021-09-15 20:05:00|13411.6|13405.6|13411.8|13405.8|13412.1|13406.1|13411.6|13405.6|72
1631736600000|2021-09-15 20:10:00|13411.9|13405.9|13411.6|13405.6|13412|13406|13411.3|13405.3|58
1631736900000|2021-09-15 20:15:00|13411.5|13405.5|13411.7|13405.7|13412|13406|13411.4|13405.4|53
1631737200000|2021-09-15 20:20:00|13411.8|13405.8|13411.6|13405.6|13412.1|13406.1|13411.6|13405.6|71
1631737500000|2021-09-15 20:25:00|13411.9|13405.9|13411.7|13405.7|13412|13406|13411.6|13405.6|55
1631737800000|2021-09-15 20:30:00|13412.1|13406.1|13411.6|13405.6|13412.1|13406.1|13411.5|13405.5|70
1631738100000|2021-09-15 20:35:00|13411.5|13405.5|13411.1|13405.1|13412.2|13406.2|13410.8|13404.8|78
1631738400000|2021-09-15 20:40:00|13411.2|13405.2|13410.8|13404.8|13411.2|13405.2|13410.7|13404.7|56
1631738700000|2021-09-15 20:45:00|13410.9|13404.9|13410.4|13404.4|13411.2|13405.2|13410.2|13404.2|85
1631739000000|2021-09-15 20:50:00|13410.3|13404.3|13410.1|13404.1|13410.6|13404.6|13410|13404|74
1631739300000|2021-09-15 20:55:00|13410.5|13404.5|13411.9|13405.9|13412|13406|13409.2|13403.1|101
1631739600000|2021-09-15 21:00:00|13412.1|13406.1|13414.6|13405.3|13414.7|13406.1|13411.2|13404.6|38
1631739900000|2021-09-15 21:05:00|13414.2|13406.5|13416|13402.6|13417.8|13406.5|13413.2|13402.3|95
1631740200000|2021-09-15 21:10:00|13414.7|13404.2|13413.2|13405.7|13417.8|13406.1|13413.2|13402.4|92
1631740500000|2021-09-15 21:15:00|13414.2|13406|13415.5|13404.3|13418|13406|13413.2|13402.6|64
1631740800000|2021-09-15 21:20:00|13416.6|13403.5|13414.1|13405.6|13417.9|13406.9|13413.2|13402.7|57
1631741100000|2021-09-15 21:25:00|13413.7|13406|13413.2|13405.7|13417.9|13406|13413.2|13402.7|62
1631741400000|2021-09-15 21:30:00|13414.2|13406|13414.2|13405.6|13417.7|13406.2|13413.2|13401.7|60
1631741700000|2021-09-15 21:35:00|13414.7|13406|13415.8|13404.2|13417.7|13406.4|13413.2|13402.6|108
1631742000000|2021-09-15 21:40:00|13417.4|13402.7|13414.2|13405.7|13417.7|13406|13413.2|13402.4|104
1631742300000|2021-09-15 21:45:00|13413.9|13405.6|13414.8|13404.1|13417.6|13406|13413.8|13402.3|122
1631742600000|2021-09-15 21:50:00|13414.7|13404.2|13417.5|13402.5|13417.6|13406|13413.8|13402.5|59
1631742900000|2021-09-15 21:55:00|13415.8|13403.5|13415.5|13404.8|13417.8|13406|13414|13402.3|127
1631743200000|2021-09-15 22:00:00|13415|13405.2|13413.7|13405.7|13416.4|13406.4|13410.1|13402.8|334
1631743500000|2021-09-15 22:05:00|13414.1|13405.4|13414|13405.5|13414.9|13406.2|13413.3|13404.2|214
1631743800000|2021-09-15 22:10:00|13414.6|13405.6|13413.6|13407.6|13414.9|13408.1|13412.8|13405.1|186
1631744100000|2021-09-15 22:15:00|13413.5|13407.5|13413.4|13407.4|13414.3|13408|13412.5|13406.5|111
1631744400000|2021-09-15 22:20:00|13413.5|13407.5|13412.9|13406.9|13414.3|13407.9|13411.7|13405.7|126
1631744700000|2021-09-15 22:25:00|13412.7|13406.7|13412|13406|13413.2|13407.2|13411.5|13405.5|144
1631745000000|2021-09-15 22:30:00|13412.4|13406.4|13412.6|13406.6|13412.9|13406.9|13411.6|13405.6|102
1631745300000|2021-09-15 22:35:00|13411.5|13405.5|13412.1|13406.1|13412.7|13406.7|13410.9|13404.9|95
1631745600000|2021-09-15 22:40:00|13412|13406|13412.3|13405.7|13413.4|13406.5|13410.5|13402.6|143
1631745900000|2021-09-15 22:45:00|13412.1|13405.4|13411.8|13405.6|13413.8|13406.8|13410.7|13404.3|226
1631746200000|2021-09-15 22:50:00|13412.2|13406.2|13411.5|13405.5|13412.9|13406.7|13410.3|13404.3|114
1631746500000|2021-09-15 22:55:00|13411.6|13405.9|13410.2|13404.2|13411.9|13405.9|13409.6|13403.6|127
1631746800000|2021-09-15 23:00:00|13410.1|13404.1|13410.4|13404.4|13411.1|13405.1|13409|13403|148
1631747100000|2021-09-15 23:05:00|13410.3|13404.3|13409.9|13403.9|13410.7|13405.1|13408.1|13403.4|90
1631747400000|2021-09-15 23:10:00|13410.1|13404.1|13409.8|13403.8|13410.5|13404.5|13409.8|13403.8|69
1631747700000|2021-09-15 23:15:00|13410.1|13404.1|13409.5|13403.5|13410.2|13404.2|13409.2|13403.2|99
1631748000000|2021-09-15 23:20:00|13409.4|13403.4|13409.3|13403.3|13409.8|13404.7|13407.7|13403.2|55
1631748300000|2021-09-15 23:25:00|13409.2|13403.2|13409|13403|13409.8|13403.8|13408.6|13402.6|108
1631748600000|2021-09-15 23:30:00|13409.1|13403.1|13408.9|13402.9|13409.2|13403.2|13408.4|13402.4|79
1631748900000|2021-09-15 23:35:00|13408.8|13402.8|13409.1|13403.1|13409.3|13404.6|13407.6|13402.7|74
1631749200000|2021-09-15 23:40:00|13409|13403|13409|13403|13409.1|13403.1|13408.3|13402.3|77
1631749500000|2021-09-15 23:45:00|13408.9|13402.9|13410.8|13404.8|13410.9|13404.9|13408.4|13402.4|135
1631749800000|2021-09-15 23:50:00|13410.7|13404.7|13410|13404|13412.1|13406.1|13409.9|13403.9|95
1631750100000|2021-09-15 23:55:00|13410.1|13404.1|13410.1|13404.1|13410.2|13405.6|13408.6|13404|35
1631750400000|2021-09-16 00:00:00|13410.3|13404.3|13409.6|13403.6|13410.3|13404.9|13407.7|13403.1|123
1631750700000|2021-09-16 00:05:00|13409.7|13403.7|13408|13405|13410.8|13406.2|13408|13403.3|91
1631751000000|2021-09-16 00:10:00|13407.9|13404.9|13410.4|13404.4|13410.8|13406.3|13407.9|13403.4|77
1631751300000|2021-09-16 00:15:00|13409|13406|13408.4|13405.4|13410.5|13406|13408.4|13403.8|61
1631751600000|2021-09-16 00:20:00|13408.5|13405.5|13410|13404|13410|13405.6|13408.3|13403.8|66
1631751900000|2021-09-16 00:25:00|13409.9|13403.9|13411|13405|13411|13406.5|13408.4|13403.8|68
1631752200000|2021-09-16 00:30:00|13409.5|13406.5|13411.1|13405.1|13411.3|13406.8|13408.4|13404.1|83
1631752500000|2021-09-16 00:35:00|13409.7|13406.7|13407.1|13404.1|13411.1|13406.7|13407.1|13403.2|108
1631752800000|2021-09-16 00:40:00|13408.6|13402.6|13408.3|13405.3|13410.5|13406.1|13407|13402.6|101
1631753100000|2021-09-16 00:45:00|13409.8|13403.8|13408.4|13405.4|13410.2|13405.6|13407.5|13403.3|115
1631753400000|2021-09-16 00:50:00|13408.5|13405.5|13411.1|13405.1|13411.1|13406.6|13407.6|13403|185
1631753700000|2021-09-16 00:55:00|13411|13405|13410.8|13404.8|13412.1|13407.4|13409.2|13404.6|136
1631754000000|2021-09-16 01:00:00|13410.9|13404.9|13410.9|13404.9|13411.9|13407.3|13409.2|13404.7|171
1631754300000|2021-09-16 01:05:00|13410.8|13404.8|13408.8|13402.8|13410.9|13404.9|13406.8|13402.4|129
1631754600000|2021-09-16 01:10:00|13408.7|13402.7|13409.2|13403.2|13409.4|13404.7|13407.1|13402.6|115
1631754900000|2021-09-16 01:15:00|13409.3|13403.3|13409.1|13403.1|13409.8|13404.8|13406.7|13402.3|109
1631755200000|2021-09-16 01:20:00|13407.6|13404.6|13407.8|13404.8|13409.5|13405.1|13407.3|13402.9|126
1631755500000|2021-09-16 01:25:00|13407.9|13404.9|13409.3|13403.3|13409.9|13405.3|13407.7|13403.2|79
1631755800000|2021-09-16 01:30:00|13408.9|13402.9|13411.5|13408.5|13413.5|13408.9|13407.1|13402.5|213
1631756100000|2021-09-16 01:35:00|13411.6|13408.6|13410.1|13407.1|13412.9|13408.6|13408.5|13404|223
1631756400000|2021-09-16 01:40:00|13410.3|13407.3|13409.1|13406.1|13414.4|13409.9|13409|13404.5|170
1631756700000|2021-09-16 01:45:00|13409|13406|13408.8|13402.8|13410.1|13406.2|13407.2|13402.8|126
1631757000000|2021-09-16 01:50:00|13407.4|13404.4|13409.6|13406.6|13411.4|13406.8|13407.2|13403.6|118
1631757300000|2021-09-16 01:55:00|13409.7|13406.7|13409.9|13406.9|13411.6|13407.2|13408.3|13404.6|146
1631757600000|2021-09-16 02:00:00|13409.8|13406.8|13410.4|13404.4|13411.4|13407.3|13408|13403.6|164
1631757900000|2021-09-16 02:05:00|13410.2|13404.2|13409.1|13406.1|13411.6|13407.3|13408.6|13404.2|129
1631758200000|2021-09-16 02:10:00|13409.2|13406.2|13408.3|13405.3|13411.7|13407.2|13407.6|13403.2|152
1631758500000|2021-09-16 02:15:00|13408.4|13405.4|13413.9|13407.9|13414|13409.4|13408.2|13404.1|186
1631758800000|2021-09-16 02:20:00|13413.8|13407.8|13414.8|13408.8|13414.8|13410.4|13411.3|13406.5|149
1631759100000|2021-09-16 02:25:00|13413.3|13410.3|13415.8|13412.8|13417.9|13412.9|13413.2|13409.8|169
1631759400000|2021-09-16 02:30:00|13417.3|13411.3|13415.6|13409.6|13417.6|13413.2|13414.5|13409.6|173
1631759700000|2021-09-16 02:35:00|13414.2|13411.2|13415.6|13409.6|13416.1|13411.5|13413.8|13409.5|80
1631760000000|2021-09-16 02:40:00|13415.5|13409.5|13411.5|13408.5|13415.6|13411|13411.1|13406.6|179
1631760300000|2021-09-16 02:45:00|13412.9|13406.9|13412.3|13406.3|13413.2|13408.4|13410.5|13406|157
1631760600000|2021-09-16 02:50:00|13410.7|13407.7|13409.5|13406.5|13412.3|13407.8|13409.4|13404.8|148
1631760900000|2021-09-16 02:55:00|13409.4|13406.4|13410.2|13407.2|13411.6|13407.2|13408.9|13404.8|159
1631761200000|2021-09-16 03:00:00|13410.1|13407.1|13411.9|13408.9|13414.1|13409.2|13409.8|13405.3|176
1631761500000|2021-09-16 03:05:00|13412|13409|13412.3|13406.3|13413.5|13409|13410.7|13405.8|143
1631761800000|2021-09-16 03:10:00|13412.2|13406.2|13413.5|13407.5|13413.6|13409.1|13411|13406.2|115
1631762100000|2021-09-16 03:15:00|13413.4|13407.4|13413.4|13407.4|13413.7|13409.3|13411.9|13407.2|68
1631762400000|2021-09-16 03:20:00|13413.5|13407.5|13411.8|13408.8|13413.5|13409|13411.2|13406.6|72
1631762700000|2021-09-16 03:25:00|13413.3|13407.3|13412|13409|13413.4|13409|13411|13406.7|78
1631763000000|2021-09-16 03:30:00|13411.9|13408.9|13412.7|13406.7|13414|13409.8|13411|13406.7|128
1631763300000|2021-09-16 03:35:00|13411.2|13408.2|13413.1|13410.1|13415.3|13410.9|13411|13406.5|109
1631763600000|2021-09-16 03:40:00|13413.2|13410.2|13415.5|13409.5|13415.6|13411.1|13413.1|13408.3|91
1631763900000|2021-09-16 03:45:00|13415.4|13409.4|13417.5|13411.5|13417.5|13411.5|13413.9|13409.2|122
1631764200000|2021-09-16 03:50:00|13417.4|13411.4|13417.9|13411.9|13418.5|13412.5|13417.2|13411.2|114
1631764500000|2021-09-16 03:55:00|13418|13412|13417.5|13411.5|13418.4|13413.6|13416.4|13411.4|126
1631764800000|2021-09-16 04:00:00|13417.4|13411.4|13418.3|13412.3|13418.4|13412.4|13415.1|13410.2|120
1631765100000|2021-09-16 04:05:00|13418.2|13412.2|13419.2|13413.2|13420|13415.2|13416.8|13412|121
1631765400000|2021-09-16 04:10:00|13419.3|13413.3|13421.5|13415.5|13421.5|13416.8|13419.1|13413.1|101
1631765700000|2021-09-16 04:15:00|13421.4|13415.4|13420.6|13414.6|13422.6|13418.1|13419.3|13414.5|129
1631766000000|2021-09-16 04:20:00|13420.5|13414.5|13419.8|13413.8|13420.7|13416.2|13418.2|13413.6|86
1631766300000|2021-09-16 04:25:00|13419.7|13413.7|13418.3|13412.3|13419.7|13415|13416.5|13412.1|63
1631766600000|2021-09-16 04:30:00|13416.9|13413.9|13420.5|13414.5|13420.6|13416.1|13416.9|13412.6|83
1631766900000|2021-09-16 04:35:00|13420.4|13414.4|13418|13415|13420.6|13416|13417.9|13413.3|64
1631767200000|2021-09-16 04:40:00|13417.9|13414.9|13418.3|13415.3|13419.9|13415.4|13417.2|13412.6|73
1631767500000|2021-09-16 04:45:00|13419.8|13413.8|13419.1|13413.1|13419.9|13415.4|13416.5|13412.1|88
1631767800000|2021-09-16 04:50:00|13419|13413|13419.2|13413.2|13419.8|13415.3|13417.7|13413|60
1631768100000|2021-09-16 04:55:00|13417.7|13414.7|13418.8|13415.8|13420.3|13415.9|13417.7|13413.3|83
1631768400000|2021-09-16 05:00:00|13418.9|13415.9|13417.7|13414.7|13419.8|13415.9|13417.6|13413.1|138
1631768700000|2021-09-16 05:05:00|13417.8|13414.8|13415.1|13412.1|13419.3|13414.8|13414.5|13410.2|167
1631769000000|2021-09-16 05:10:00|13415.2|13412.2|13416.7|13413.7|13418.2|13413.7|13415|13410.7|161
1631769300000|2021-09-16 05:15:00|13416.6|13413.6|13416.7|13413.7|13418.5|13413.9|13416|13411.6|131
1631769600000|2021-09-16 05:20:00|13416.8|13413.8|13416.7|13413.7|13418.2|13414|13416|13411.6|98
1631769900000|2021-09-16 05:25:00|13416.8|13413.8|13417.3|13414.3|13419.2|13414.7|13416.6|13412.4|67
1631770200000|2021-09-16 05:30:00|13417.2|13414.2|13418.8|13415.8|13420.7|13416.2|13417.2|13412.8|137
1631770500000|2021-09-16 05:35:00|13418.9|13415.9|13417.6|13414.6|13421.4|13416.8|13417.1|13412.8|158
1631770800000|2021-09-16 05:40:00|13417.7|13414.7|13418.3|13412.3|13419.5|13415|13416.6|13412.2|98
1631771100000|2021-09-16 05:45:00|13416.8|13413.8|13416.4|13413.4|13418.1|13413.9|13416|13411.6|73
1631771400000|2021-09-16 05:50:00|13416.3|13413.3|13417.2|13414.2|13419.1|13414.5|13416.3|13411.8|76
1631771700000|2021-09-16 05:55:00|13417.3|13414.3|13418|13415|13419.4|13415|13416.5|13412.1|103
1631772000000|2021-09-16 06:00:00|13417.9|13414.9|13417.9|13414.9|13420.5|13416|13417.9|13413.3|179
1631772300000|2021-09-16 06:05:00|13418|13415|13419|13416|13421|13416.5|13417.8|13413.3|145
1631772600000|2021-09-16 06:10:00|13419.1|13416.1|13421|13415|13422.3|13418.3|13419|13414.8|234
1631772900000|2021-09-16 06:15:00|13419.5|13416.5|13420.7|13414.7|13421.4|13416.9|13417.6|13412.7|252
1631773200000|2021-09-16 06:20:00|13420.6|13414.6|13420.1|13414.1|13421.5|13417.1|13416.1|13412.1|255
1631773500000|2021-09-16 06:25:00|13418.7|13415.7|13417.9|13414.9|13421.6|13417.1|13417.8|13413.3|221
1631773800000|2021-09-16 06:30:00|13418|13415|13423|13417|13423.7|13419.3|13418|13413.6|365
1631774100000|2021-09-16 06:35:00|13423.1|13417.1|13421.7|13415.7|13423.1|13418.3|13419.6|13415|231
1631774400000|2021-09-16 06:40:00|13421.6|13415.6|13420.1|13417.1|13423.3|13418.8|13419.7|13415.2|235
1631774700000|2021-09-16 06:45:00|13420|13417|13422.1|13416.1|13422.9|13418.2|13419.7|13414.8|255
1631775000000|2021-09-16 06:50:00|13422.2|13416.2|13428.7|13422.7|13428.8|13423.9|13420.5|13415.9|258
1631775300000|2021-09-16 06:55:00|13428.8|13422.8|13429.1|13423.1|13430.6|13426|13426.5|13421.6|331
1631775600000|2021-09-16 07:00:00|13429.2|13423.2|13426.6|13420.6|13430.6|13426|13425.7|13420.2|383
1631775900000|2021-09-16 07:05:00|13426.5|13420.5|13428.3|13425.3|13429.9|13425.4|13424.8|13420.1|295
1631776200000|2021-09-16 07:10:00|13428.4|13425.4|13430|13427|13432.5|13427.8|13428|13423.5|274
1631776500000|2021-09-16 07:15:00|13429.9|13426.9|13425.3|13422.3|13432.4|13427.9|13425.3|13420.7|266
1631776800000|2021-09-16 07:20:00|13425.2|13422.2|13423.4|13420.4|13428|13423.4|13423.3|13418.7|446
1631777100000|2021-09-16 07:25:00|13423.5|13420.5|13424.5|13421.5|13426.6|13422.3|13423.1|13418.5|292
1631777400000|2021-09-16 07:30:00|13424.6|13421.6|13424|13421|13427|13422.6|13424|13419.6|268
1631777700000|2021-09-16 07:35:00|13424.1|13421.1|13429.6|13423.6|13429.6|13424.9|13424|13419.5|228
1631778000000|2021-09-16 07:40:00|13429.5|13423.5|13432.2|13426.2|13432.3|13427.8|13426.8|13423.2|239
1631778300000|2021-09-16 07:45:00|13432.1|13426.1|13430|13424|13432.5|13428.1|13429.8|13423.9|143
1631778600000|2021-09-16 07:50:00|13429.9|13423.9|13431|13428|13432.6|13428|13428.7|13423.7|284
1631778900000|2021-09-16 07:55:00|13432.5|13426.5|13429.9|13423.9|13433.4|13429|13427.7|13422.9|348
1631779200000|2021-09-16 08:00:00|13428.4|13425.4|13426.4|13423.4|13431.1|13426.2|13426.4|13421.9|307
1631779500000|2021-09-16 08:05:00|13426.5|13423.5|13429|13423|13430.1|13425.5|13425.9|13421.5|339
1631779800000|2021-09-16 08:10:00|13429.1|13423.1|13433.9|13427.9|13434.1|13429.2|13427.8|13423.1|327
1631780100000|2021-09-16 08:15:00|13433.8|13427.8|13433|13430|13434.8|13430.3|13431.2|13426.7|276
1631780400000|2021-09-16 08:20:00|13433.1|13430.1|13434.5|13428.5|13434.9|13430.5|13432.2|13427.9|168
1631780700000|2021-09-16 08:25:00|13434.6|13428.6|13433.8|13427.8|13435.1|13430.6|13431.2|13426.6|166
1631781000000|2021-09-16 08:30:00|13433.9|13427.9|13435.9|13432.9|13437.6|13432.9|13430.7|13426.1|235
1631781300000|2021-09-16 08:35:00|13435.8|13432.8|13438.1|13432.1|13440.2|13435.8|13435.2|13430.7|271
1631781600000|2021-09-16 08:40:00|13438|13432|13436.3|13433.3|13439|13434.6|13435|13430.8|239
1631781900000|2021-09-16 08:45:00|13436|13433|13435.9|13432.9|13437.9|13433.4|13435.4|13431.1|158
1631782200000|2021-09-16 08:50:00|13436.1|13433.1|13434.3|13431.3|13436.3|13433.1|13432.9|13428.4|190
1631782500000|2021-09-16 08:55:00|13434.4|13431.4|13436.3|13430.3|13436.6|13432|13432|13427.6|185
1631782800000|2021-09-16 09:00:00|13434.9|13431.9|13436.5|13430.5|13436.7|13432.3|13433|13428.5|302
1631783100000|2021-09-16 09:05:00|13436.4|13430.4|13437.3|13434.3|13438.7|13434.3|13434.2|13429.5|319
1631783400000|2021-09-16 09:10:00|13437.2|13434.2|13439.8|13433.8|13440|13435.6|13436|13431.4|268
1631783700000|2021-09-16 09:15:00|13438.4|13435.4|13438|13435|13440.4|13436.2|13436.8|13432.3|211
1631784000000|2021-09-16 09:20:00|13437.9|13434.9|13434.3|13431.3|13438.8|13435|13434|13429.7|200
1631784300000|2021-09-16 09:25:00|13434.2|13431.2|13435.6|13429.6|13437.3|13433|13434.2|13429.6|181
1631784600000|2021-09-16 09:30:00|13435.5|13429.5|13433.7|13430.7|13436.2|13431.9|13433.6|13429.2|166
1631784900000|2021-09-16 09:35:00|13433.6|13430.6|13435.2|13432.2|13437.4|13433.2|13433.3|13428.6|261
1631785200000|2021-09-16 09:40:00|13435.1|13432.1|13437.5|13431.5|13437.6|13433.1|13434.9|13430.5|213
1631785500000|2021-09-16 09:45:00|13437.4|13431.4|13437.4|13431.4|13438.3|13433.9|13435.8|13431.2|256
1631785800000|2021-09-16 09:50:00|13435.8|13432.8|13437|13434|13438.6|13434.4|13435.3|13430.8|264
1631786100000|2021-09-16 09:55:00|13436.9|13433.9|13435.3|13432.3|13439.4|13435.6|13435.2|13430.7|344
1631786400000|2021-09-16 10:00:00|13435.2|13432.2|13436.4|13430.4|13438.2|13433.7|13434.8|13430.3|215
1631786700000|2021-09-16 10:05:00|13436.3|13430.3|13436.4|13430.4|13437.1|13432.4|13434.5|13429.7|195
1631787000000|2021-09-16 10:10:00|13436.5|13430.5|13435|13432|13437.6|13433|13434.8|13430.1|184
1631787300000|2021-09-16 10:15:00|13436.6|13430.6|13432.9|13429.9|13436.6|13432|13432.6|13428|223
1631787600000|2021-09-16 10:20:00|13432.8|13429.8|13434.4|13428.4|13435|13430.4|13432.2|13427.6|179
1631787900000|2021-09-16 10:25:00|13434.5|13428.5|13434.3|13431.3|13435.9|13431.4|13432|13427.6|205
1631788200000|2021-09-16 10:30:00|13434.4|13431.4|13434|13431|13436.3|13431.8|13433|13428.6|288
1631788500000|2021-09-16 10:35:00|13435.5|13429.5|13433.7|13430.7|13435.9|13431.5|13432.8|13428.3|274
1631788800000|2021-09-16 10:40:00|13433.8|13430.8|13435.5|13429.5|13436.1|13431.6|13432.8|13428.3|265
1631789100000|2021-09-16 10:45:00|13435.4|13429.4|13436.1|13430.1|13436.1|13431.7|13433.8|13429.2|167
1631789400000|2021-09-16 10:50:00|13436|13430|13434.8|13428.8|13436.1|13431.6|13433.3|13428.6|281
1631789700000|2021-09-16 10:55:00|13434.9|13428.9|13435.6|13429.6|13436.1|13431.7|13433.7|13428.7|254
1631790000000|2021-09-16 11:00:00|13434.1|13431.1|13433.4|13430.4|13436.5|13431.9|13433|13428.5|227
1631790300000|2021-09-16 11:05:00|13435.2|13429.2|13433.8|13430.8|13435.8|13431.4|13432.9|13428.4|234
1631790600000|2021-09-16 11:10:00|13433.7|13430.7|13433.2|13430.2|13435.5|13431.3|13432.3|13427.8|227
1631790900000|2021-09-16 11:15:00|13433.1|13430.1|13433.7|13430.7|13436.2|13430.9|13432.5|13427.7|235
1631791200000|2021-09-16 11:20:00|13435.2|13429.2|13435.2|13429.2|13436.2|13430.7|13433.1|13428.3|251
1631791500000|2021-09-16 11:25:00|13435.3|13429.3|13433.8|13427.8|13435.4|13430.9|13432.1|13427.7|219
1631791800000|2021-09-16 11:30:00|13433.9|13427.9|13433.8|13427.8|13435|13430.2|13432.1|13427.3|239
1631792100000|2021-09-16 11:35:00|13433.7|13427.7|13432.3|13429.3|13434.6|13429.8|13431.9|13427.5|218
1631792400000|2021-09-16 11:40:00|13432.4|13429.4|13434.5|13428.5|13435.4|13430.2|13431.5|13427.1|201
1631792700000|2021-09-16 11:45:00|13434.6|13428.6|13434.5|13428.5|13435.3|13430.2|13432.5|13427.9|189
1631793000000|2021-09-16 11:50:00|13434.3|13428.3|13435.2|13429.2|13435.5|13430.6|13432.3|13427.6|212
1631793300000|2021-09-16 11:55:00|13435.3|13429.3|13435.1|13429.1|13435.9|13431.6|13433.1|13428.4|270
1631793600000|2021-09-16 12:00:00|13435.3|13429.3|13436.9|13430.9|13437.3|13433|13434|13429.3|268
1631793900000|2021-09-16 12:05:00|13437|13431|13437.7|13434.7|13439.4|13434.8|13435.8|13430.9|199
1631794200000|2021-09-16 12:10:00|13437.6|13434.6|13439.2|13433.2|13439.3|13434.8|13436.3|13431.9|185
1631794500000|2021-09-16 12:15:00|13439.3|13433.3|13438.7|13435.7|13440.4|13435.9|13437.6|13433|164
1631794800000|2021-09-16 12:20:00|13438.9|13435.9|13438.8|13432.8|13440.6|13436|13434.9|13430.4|352
1631795100000|2021-09-16 12:25:00|13438.9|13432.9|13439.1|13433.1|13440.6|13435.9|13438.8|13432.9|177
1631795400000|2021-09-16 12:30:00|13439.2|13433.2|13439.9|13433.9|13441.6|13435.6|13436.9|13430.9|511
1631795700000|2021-09-16 12:35:00|13440.1|13434.1|13448.6|13442.6|13449.8|13443.8|13439.8|13433.8|521
1631796000000|2021-09-16 12:40:00|13448.7|13442.7|13450.7|13444.7|13451.6|13446.5|13448.3|13442.3|334
1631796300000|2021-09-16 12:45:00|13450.9|13444.9|13450.5|13444.5|13451.5|13446.5|13448.2|13443.5|347
1631796600000|2021-09-16 12:50:00|13450.4|13444.4|13450.7|13444.7|13451.7|13447.2|13448.6|13443.4|357
1631796900000|2021-09-16 12:55:00|13450.6|13444.6|13450.9|13444.9|13452.7|13447.6|13449.3|13444.6|263
1631797200000|2021-09-16 13:00:00|13450.8|13444.8|13452.6|13446.6|13453.9|13447.9|13449.4|13444.7|319
1631797500000|2021-09-16 13:05:00|13452.5|13446.5|13457|13451|13457.2|13451.2|13450.9|13446.3|268
1631797800000|2021-09-16 13:10:00|13457.1|13451.1|13456.4|13453.4|13461.3|13456.7|13456.3|13450.7|286
1631798100000|2021-09-16 13:15:00|13456.3|13453.3|13456.4|13450.4|13458.6|13454.1|13454.8|13450.4|250
1631798400000|2021-09-16 13:20:00|13456.5|13450.5|13453|13450|13457.4|13453.1|13451.1|13446.6|311
1631798700000|2021-09-16 13:25:00|13452.9|13449.9|13458|13452|13458.5|13453.9|13452.8|13448.6|331
1631799000000|2021-09-16 13:30:00|13457.9|13451.9|13456.7|13450.7|13460.3|13455.1|13454|13449.5|332
1631799300000|2021-09-16 13:35:00|13456.8|13450.8|13462.2|13456.2|13462.6|13458|13454.5|13450.2|250
1631799600000|2021-09-16 13:40:00|13462.1|13456.1|13460.5|13454.5|13462.4|13457.9|13458.5|13453.3|313
1631799900000|2021-09-16 13:45:00|13460.3|13454.3|13464.5|13458.5|13465|13459.9|13459.9|13453.9|281
1631800200000|2021-09-16 13:50:00|13464.4|13458.4|13459.2|13456.2|13465.4|13460.8|13458.8|13454.7|340
1631800500000|2021-09-16 13:55:00|13460.7|13454.7|13459.1|13453.1|13460.8|13456.3|13455.1|13450.5|303
1631800800000|2021-09-16 14:00:00|13458.9|13452.9|13458.2|13455.2|13461.9|13456.9|13457.8|13452.4|281
1631801100000|2021-09-16 14:05:00|13458.4|13455.4|13455.8|13449.8|13460.9|13456.4|13454.9|13449.7|314
1631801400000|2021-09-16 14:10:00|13455.9|13449.9|13457.9|13451.9|13458.6|13453.8|13454|13449.9|255
1631801700000|2021-09-16 14:15:00|13458|13452|13459|13456|13460.6|13456|13456.5|13451.9|202
1631802000000|2021-09-16 14:20:00|13458.9|13455.9|13458.4|13455.4|13461|13456.5|13457.3|13453.1|220
1631802300000|2021-09-16 14:25:00|13458.3|13455.3|13462|13456|13463.2|13458.4|13458.2|13454.5|279
1631802600000|2021-09-16 14:30:00|13462.1|13456.1|13461.4|13455.4|13464.5|13459.9|13460.4|13455.4|226
1631802900000|2021-09-16 14:35:00|13461.5|13455.5|13457.3|13454.3|13461.5|13456.9|13456.4|13452.2|265
1631803200000|2021-09-16 14:40:00|13457.2|13454.2|13458.7|13452.7|13459.8|13455.1|13456.7|13452.1|249
1631803500000|2021-09-16 14:45:00|13458.8|13452.8|13458.8|13452.8|13461.8|13457.5|13457.4|13452.8|294
1631803800000|2021-09-16 14:50:00|13457.2|13454.2|13457.7|13454.7|13460.9|13456.5|13456.8|13452.3|315
1631804100000|2021-09-16 14:55:00|13457.8|13454.8|13463.3|13457.3|13464.3|13459.8|13457.8|13453.4|295
1631804400000|2021-09-16 15:00:00|13463.4|13457.4|13461.3|13455.3|13463.6|13459|13458.8|13454.3|249
1631804700000|2021-09-16 15:05:00|13461.2|13455.2|13460.1|13457.1|13462.4|13457.1|13459.9|13454.9|178
1631805000000|2021-09-16 15:10:00|13460|13457|13460.8|13454.8|13462.5|13457.7|13459.1|13453.3|158
1631805300000|2021-09-16 15:15:00|13460.9|13454.9|13462.2|13456.2|13462.6|13458.2|13459.4|13454.8|185
1631805600000|2021-09-16 15:20:00|13462.3|13456.3|13461.1|13455.1|13462.6|13458|13461|13455.1|171
1631805900000|2021-09-16 15:25:00|13461.2|13455.2|13461.6|13455.6|13461.6|13457.4|13458.9|13454.6|140
1631806200000|2021-09-16 15:30:00|13461.7|13455.7|13459.3|13456.3|13463|13458.5|13459|13454.4|180
1631806500000|2021-09-16 15:35:00|13459.2|13456.2|13460.4|13454.4|13461.7|13457.2|13458.5|13454.2|104
1631806800000|2021-09-16 15:40:00|13460.5|13454.5|13460.5|13454.5|13461.3|13456.8|13458.7|13454|142
1631807100000|2021-09-16 15:45:00|13460.6|13454.6|13460.6|13454.6|13460.8|13456.4|13458.7|13454.6|104
1631807400000|2021-09-16 15:50:00|13459|13456|13459.1|13456.1|13460.7|13456.6|13458.2|13454.6|168
1631807700000|2021-09-16 15:55:00|13459|13456|13456.7|13453.7|13459.6|13456.2|13456.5|13452.7|150
1631808000000|2021-09-16 16:00:00|13456.6|13453.6|13458.2|13455.2|13459.7|13455.3|13456.3|13452.2|118
1631808300000|2021-09-16 16:05:00|13458.3|13455.3|13455.7|13452.7|13459.7|13455.3|13455.5|13451|130
1631808600000|2021-09-16 16:10:00|13455.8|13452.8|13458.9|13452.9|13459.5|13455|13455.8|13451.2|150
1631808900000|2021-09-16 16:15:00|13459|13453|13458|13452|13459.4|13454.2|13457.1|13452|103
1631809200000|2021-09-16 16:20:00|13457.9|13451.9|13457.7|13451.7|13458.4|13454|13456.3|13451.5|184
1631809500000|2021-09-16 16:25:00|13457.6|13451.6|13455.7|13452.7|13457.7|13453.1|13455.3|13450.9|157
1631809800000|2021-09-16 16:30:00|13455.8|13452.8|13455.4|13452.4|13457.3|13452.9|13454.5|13449.9|96
1631810100000|2021-09-16 16:35:00|13455.5|13452.5|13454.8|13451.8|13457|13452.6|13454.2|13449.6|96
1631810400000|2021-09-16 16:40:00|13454.9|13451.9|13454.9|13451.9|13456.6|13452.1|13454.6|13450.3|81
1631810700000|2021-09-16 16:45:00|13454.8|13451.8|13455.3|13449.3|13456.1|13452|13453.5|13449.1|109
1631811000000|2021-09-16 16:50:00|13455.4|13449.4|13457.5|13451.5|13457.5|13453.1|13454|13449.3|113
1631811300000|2021-09-16 16:55:00|13456|13453|13456|13453|13457.6|13453.2|13455.3|13450.8|123
1631811600000|2021-09-16 17:00:00|13456.1|13453.1|13455.5|13452.5|13457.5|13453.1|13454.8|13450.3|180
1631811900000|2021-09-16 17:05:00|13455.4|13452.4|13456.9|13450.9|13457.4|13452.9|13455.3|13450.4|236
1631812200000|2021-09-16 17:10:00|13456.8|13450.8|13457.2|13451.2|13457.6|13452.9|13455.4|13450.8|198
1631812500000|2021-09-16 17:15:00|13457.1|13451.1|13455.6|13452.6|13457.6|13453.1|13455.5|13451|130
1631812800000|2021-09-16 17:20:00|13455.7|13452.7|13455.8|13452.8|13457.5|13453.1|13455.5|13451.3|79
1631813100000|2021-09-16 17:25:00|13455.9|13452.9|13456.2|13453.2|13457.7|13453.3|13455.7|13451.2|86
1631813400000|2021-09-16 17:30:00|13457.7|13451.7|13457.8|13454.8|13459.4|13455|13456.9|13451.7|137
1631813700000|2021-09-16 17:35:00|13457.7|13454.7|13457.8|13454.8|13459.9|13455.4|13457.5|13453.2|110
1631814000000|2021-09-16 17:40:00|13457.9|13454.9|13458.6|13452.6|13459.7|13455.1|13457.1|13452.5|129
1631814300000|2021-09-16 17:45:00|13458.7|13452.7|13458.5|13452.5|13458.9|13454.4|13456.9|13452.4|99
1631814600000|2021-09-16 17:50:00|13458.6|13452.6|13456.6|13450.6|13458.6|13454.2|13455.1|13450.6|122
1631814900000|2021-09-16 17:55:00|13455.1|13452.1|13455.4|13452.4|13457.2|13452.4|13454.4|13449.9|137
1631815200000|2021-09-16 18:00:00|13455.3|13452.3|13456.5|13450.5|13457|13452.6|13454.7|13450.2|135
1631815500000|2021-09-16 18:05:00|13456.6|13450.6|13455.3|13449.3|13456.6|13452.1|13453.8|13449.2|109
1631815800000|2021-09-16 18:10:00|13454|13451|13455.3|13449.3|13455.6|13451|13451.9|13447.1|158
1631816100000|2021-09-16 18:15:00|13455.4|13449.4|13453.6|13450.6|13455.6|13450.9|13453.2|13448.7|122
1631816400000|2021-09-16 18:20:00|13453.7|13450.7|13455.2|13449.2|13455.4|13451.1|13453.4|13448.9|108
1631816700000|2021-09-16 18:25:00|13455.1|13449.1|13454.8|13448.8|13455.2|13450.6|13453.3|13448.4|84
1631817000000|2021-09-16 18:30:00|13454.6|13448.6|13454.7|13448.7|13454.8|13450.1|13452.8|13448.3|83
1631817300000|2021-09-16 18:35:00|13454.6|13448.6|13455.2|13449.2|13455.2|13450.4|13453.2|13448.3|121
1631817600000|2021-09-16 18:40:00|13455.1|13449.1|13454.9|13448.9|13455.6|13450.7|13452.7|13447.7|144
1631817900000|2021-09-16 18:45:00|13454.8|13448.8|13454.2|13448.2|13454.8|13449.6|13452.6|13447.1|234
1631818200000|2021-09-16 18:50:00|13454.3|13448.3|13452.6|13446.6|13455.2|13449.9|13451.5|13446.5|131
1631818500000|2021-09-16 18:55:00|13452.7|13446.7|13453.6|13450.6|13454.5|13450.7|13452.1|13446.7|150
1631818800000|2021-09-16 19:00:00|13453.5|13450.5|13451.2|13445.2|13455.8|13450.5|13446.5|13440.5|259
1631819100000|2021-09-16 19:05:00|13451.3|13445.3|13453.7|13447.7|13453.9|13447.9|13451|13445|199
1631819400000|2021-09-16 19:10:00|13453.6|13447.6|13453.4|13447.4|13453.9|13449.2|13450.2|13445|161
1631819700000|2021-09-16 19:15:00|13453.5|13447.5|13453.6|13447.6|13454.8|13448.8|13453.4|13447.4|118
1631820000000|2021-09-16 19:20:00|13453.5|13447.5|13451.7|13445.7|13453.5|13447.5|13450.9|13444.9|167
1631820300000|2021-09-16 19:25:00|13451.9|13445.9|13454.6|13448.6|13454.8|13448.8|13451.8|13445.8|120
1631820600000|2021-09-16 19:30:00|13454.7|13448.7|13452.6|13446.6|13454.7|13448.7|13452.6|13446.6|136
1631820900000|2021-09-16 19:35:00|13452.7|13446.7|13452.8|13446.8|13453|13447.5|13450.5|13445.3|160
1631821200000|2021-09-16 19:40:00|13452.9|13446.9|13454.3|13448.3|13454.7|13448.7|13452.7|13446.7|109
1631821500000|2021-09-16 19:45:00|13454.2|13448.2|13457.7|13451.7|13457.8|13451.8|13454.2|13448.2|152
1631821800000|2021-09-16 19:50:00|13457.5|13451.5|13455.9|13449.9|13457.5|13451.5|13455.3|13449.3|170
1631822100000|2021-09-16 19:55:00|13455.8|13449.8|13454.3|13448.3|13457|13452|13452.9|13448.3|148
1631822400000|2021-09-16 20:00:00|13454.4|13448.4|13456.4|13450.4|13456.7|13450.7|13454.3|13448.3|145
1631822700000|2021-09-16 20:05:00|13456.3|13450.3|13456.9|13450.9|13457.3|13451.3|13456.3|13450.3|86
1631823000000|2021-09-16 20:10:00|13456.8|13450.8|13456.7|13450.7|13457.2|13451.2|13456.4|13450.4|98
1631823300000|2021-09-16 20:15:00|13456.8|13450.8|13456.8|13450.8|13457.2|13451.2|13456.2|13450.2|82
1631823600000|2021-09-16 20:20:00|13456.7|13450.7|13456.6|13450.6|13457.1|13451.1|13456.3|13450.3|90
1631823900000|2021-09-16 20:25:00|13456.7|13450.7|13456.6|13450.6|13457.2|13451.2|13456.2|13450.2|94
1631824200000|2021-09-16 20:30:00|13456.1|13450.1|13456.5|13450.5|13456.7|13450.7|13455.6|13449.6|150
1631824500000|2021-09-16 20:35:00|13456.6|13450.6|13456.8|13450.8|13457.2|13451.2|13456.5|13450.5|64
1631824800000|2021-09-16 20:40:00|13456.9|13450.9|13456.9|13450.9|13457.2|13451.2|13456.8|13450.8|37
1631825100000|2021-09-16 20:45:00|13456.6|13450.6|13457.1|13451.1|13458|13452|13456.6|13450.6|57
1631825400000|2021-09-16 20:50:00|13457|13451|13456.9|13450.9|13457.3|13451.3|13456.2|13450.2|49
1631825700000|2021-09-16 20:55:00|13457|13451|13454.7|13448.7|13457.7|13451.7|13454.4|13448.4|193
1631826000000|2021-09-16 21:00:00|13456.3|13450.3|13455.8|13443.1|13457.1|13451.1|13455.4|13441.8|42
1631826300000|2021-09-16 21:05:00|13459.3|13444.3|13458.1|13443.1|13459.3|13444.3|13454.9|13441.2|98
1631826600000|2021-09-16 21:10:00|13457.9|13442.9|13457.3|13442.3|13459.6|13444.6|13454.7|13441.4|89
1631826900000|2021-09-16 21:15:00|13457.2|13442.2|13458.8|13443.8|13459.5|13444.5|13454.7|13441.4|83
1631827200000|2021-09-16 21:20:00|13457.8|13442.8|13457.3|13442.3|13459.5|13444.5|13454.7|13441.4|85
1631827500000|2021-09-16 21:25:00|13457.2|13442.2|13457.4|13442.4|13459.5|13444.5|13454.7|13441.3|87
1631827800000|2021-09-16 21:30:00|13457.6|13442.6|13455.7|13442.5|13460.5|13445.5|13455.7|13441.7|294
1631828100000|2021-09-16 21:35:00|13456.8|13441.8|13463.6|13448.6|13463.8|13449.2|13450.8|13440.9|341
1631828400000|2021-09-16 21:40:00|13463.8|13449|13457.3|13443.2|13463.8|13449.4|13456.7|13442.6|205
1631828700000|2021-09-16 21:45:00|13456.5|13443.9|13457.6|13443.4|13460.2|13446.6|13455|13442.1|143
1631829000000|2021-09-16 21:50:00|13457.7|13442.7|13457.2|13446|13458.2|13446.2|13455.2|13442|123
1631829300000|2021-09-16 21:55:00|13457.5|13445.9|13455.9|13442.9|13460.3|13447.8|13455.2|13441.9|175
1631829600000|2021-09-16 22:00:00|13455.7|13442.7|13457.2|13445.9|13458|13447.4|13454.6|13441|352
1631829900000|2021-09-16 22:05:00|13457.3|13445.6|13456.6|13446.2|13457.6|13447.6|13454.2|13444.5|300
1631830200000|2021-09-16 22:10:00|13456.5|13446|13455.3|13446.9|13457.8|13447.6|13454|13443.5|248
1631830500000|2021-09-16 22:15:00|13455.2|13446.2|13455|13447.7|13456.7|13448.6|13454.4|13444.7|382
1631830800000|2021-09-16 22:20:00|13455.1|13447.5|13456.8|13450.5|13458.1|13450.7|13454.4|13445.5|430
1631831100000|2021-09-16 22:25:00|13456.7|13450.6|13456.9|13450.7|13461.7|13451.4|13456.6|13446.7|132
1631831400000|2021-09-16 22:30:00|13457|13451|13456.9|13450.9|13459.7|13451.4|13456.4|13448.4|85
1631831700000|2021-09-16 22:35:00|13457.1|13451.1|13456.6|13450.6|13458.6|13451.3|13456.3|13449.5|64
1631832000000|2021-09-16 22:40:00|13457.3|13450.7|13456.8|13450.8|13458.9|13451.6|13456.4|13449.7|70
1631832300000|2021-09-16 22:45:00|13456.9|13450.9|13457.1|13451.1|13458.4|13451.3|13456.3|13449.3|65
1631832600000|2021-09-16 22:50:00|13458.6|13450.5|13457.2|13451.2|13458.6|13451.4|13456.3|13449.5|74
1631832900000|2021-09-16 22:55:00|13457.1|13451.1|13456.9|13450.9|13458.9|13451.4|13456.4|13449.7|79
1631833200000|2021-09-16 23:00:00|13456.7|13450.7|13455.4|13449.4|13457|13451|13455.2|13449.2|100
1631833500000|2021-09-16 23:05:00|13455.5|13449.5|13456.3|13450.3|13456.6|13450.6|13455|13449|89
1631833800000|2021-09-16 23:10:00|13456.2|13450.2|13457.9|13451.9|13458.7|13452.7|13456.2|13450.2|100
1631834100000|2021-09-16 23:15:00|13458.1|13452.1|13459|13453|13459|13453|13457.8|13451.8|89
1631834400000|2021-09-16 23:20:00|13459.1|13453.1|13458.6|13452.6|13459.3|13453.3|13458.5|13452.5|84
1631834700000|2021-09-16 23:25:00|13458.8|13452.8|13459.4|13453.4|13459.8|13453.8|13458.5|13452.5|96
1631835000000|2021-09-16 23:30:00|13459.2|13453.2|13458.5|13452.5|13459.5|13453.5|13457.9|13451.9|77
1631835300000|2021-09-16 23:35:00|13458.7|13452.7|13457.9|13451.9|13458.9|13452.9|13457.5|13451.5|102
1631835600000|2021-09-16 23:40:00|13457.8|13451.8|13458.7|13452.7|13459.2|13453.2|13457.7|13451.7|97
1631835900000|2021-09-16 23:45:00|13458.8|13452.8|13459.3|13453.3|13460|13454|13458.8|13452.8|90
1631836200000|2021-09-16 23:50:00|13459.4|13453.4|13458.2|13452.2|13459.4|13453.6|13456.6|13452.1|72
1631836500000|2021-09-16 23:55:00|13458.3|13452.3|13457.4|13451.4|13458.4|13452.9|13455.9|13451.3|78
1631836800000|2021-09-17 00:00:00|13457.3|13451.3|13459.9|13453.9|13460.4|13454.4|13456.9|13451.3|183
1631837100000|2021-09-17 00:05:00|13459.8|13453.8|13460.9|13454.9|13461.6|13457.2|13459.3|13453.8|174
1631837400000|2021-09-17 00:10:00|13461|13455|13461.9|13455.9|13462.1|13457.8|13458.9|13454.5|110
1631837700000|2021-09-17 00:15:00|13462|13456|13459.8|13453.8|13462|13457.4|13458.2|13453.7|123
1631838000000|2021-09-17 00:20:00|13459.9|13453.9|13461.7|13455.7|13462.4|13457.9|13458.8|13453.9|124
1631838300000|2021-09-17 00:25:00|13461.6|13455.6|13461.9|13455.9|13463|13457.7|13458.8|13454.3|133
1631838600000|2021-09-17 00:30:00|13461.8|13455.8|13460.2|13457.2|13462.3|13457.4|13458.8|13454.2|136
1631838900000|2021-09-17 00:35:00|13461.6|13455.6|13461.7|13458.7|13463.5|13459|13460.3|13455.6|132
1631839200000|2021-09-17 00:40:00|13461.8|13458.8|13463.8|13457.8|13465.3|13460.9|13461.4|13456.9|158
1631839500000|2021-09-17 00:45:00|13463.9|13457.9|13465.1|13459.1|13465.3|13460.3|13462.2|13457.7|141
1631839800000|2021-09-17 00:50:00|13465.2|13459.2|13462.4|13459.4|13465.2|13460.7|13460.9|13456.5|165
1631840100000|2021-09-17 00:55:00|13463.8|13457.8|13464.4|13461.4|13466.2|13461.5|13461.2|13456.7|159
1631840400000|2021-09-17 01:00:00|13464.3|13461.3|13461.8|13458.8|13467|13462.5|13461.8|13457.1|214
1631840700000|2021-09-17 01:05:00|13461.7|13458.7|13460.5|13454.5|13463.5|13458.9|13459|13454.5|169
1631841000000|2021-09-17 01:10:00|13458.6|13455.6|13458.7|13452.7|13461.7|13457|13456.7|13452.3|200
1631841300000|2021-09-17 01:15:00|13458.6|13452.6|13460.1|13454.1|13461.5|13455.5|13458.1|13452.4|298
1631841600000|2021-09-17 01:20:00|13460|13454|13459.7|13453.7|13461.5|13456.7|13458|13453.5|164
1631841900000|2021-09-17 01:25:00|13459.6|13453.6|13457.7|13454.7|13460.2|13455.6|13456.9|13452.3|157
1631842200000|2021-09-17 01:30:00|13457.8|13454.8|13462.4|13459.4|13464.3|13459.8|13457.8|13453.7|276
1631842500000|2021-09-17 01:35:00|13462.6|13459.6|13460.5|13454.5|13465.1|13460.4|13459.1|13454.5|232
1631842800000|2021-09-17 01:40:00|13460.2|13454.2|13462|13456|13463.6|13459|13458.3|13453.7|292
1631843100000|2021-09-17 01:45:00|13462.1|13456.1|13462.9|13459.9|13464.9|13460.5|13460.2|13455.7|283
1631843400000|2021-09-17 01:50:00|13464.4|13458.4|13467|13464|13468.5|13464.1|13462.5|13457.9|287
1631843700000|2021-09-17 01:55:00|13466.9|13463.9|13471.4|13465.4|13471.5|13466.7|13466.9|13462.4|261
1631844000000|2021-09-17 02:00:00|13471.3|13465.3|13466.8|13463.8|13471.6|13466.6|13466.6|13462|230
1631844300000|2021-09-17 02:05:00|13466.7|13463.7|13466.8|13463.8|13468.9|13464.4|13466.5|13461.9|123
1631844600000|2021-09-17 02:10:00|13466.7|13463.7|13462.9|13456.9|13468.9|13464.4|13461.4|13456.9|215
1631844900000|2021-09-17 02:15:00|13463|13457|13462.1|13456.1|13466|13461.4|13460.6|13456.1|252
1631845200000|2021-09-17 02:20:00|13462.2|13456.2|13461.4|13458.4|13462.8|13458.4|13458.6|13453.9|199
1631845500000|2021-09-17 02:25:00|13461.5|13458.5|13461.7|13455.7|13463.3|13458.7|13459.2|13454.7|135
1631845800000|2021-09-17 02:30:00|13461.8|13455.8|13461|13455|13463.4|13458.8|13459.2|13454.6|151
1631846100000|2021-09-17 02:35:00|13461.1|13455.1|13459.1|13456.1|13461.1|13456.6|13458|13453.6|193
1631846400000|2021-09-17 02:40:00|13460.5|13454.5|13459.7|13453.7|13461.1|13456.5|13458.1|13453.6|119
1631846700000|2021-09-17 02:45:00|13459.6|13453.6|13459.3|13456.3|13461.1|13456.6|13457.5|13453|136
1631847000000|2021-09-17 02:50:00|13460.8|13454.8|13461|13455|13461.8|13457.1|13458.1|13453.5|127
1631847300000|2021-09-17 02:55:00|13459.5|13456.5|13457.7|13454.7|13461.9|13457.4|13457.3|13452.7|167
1631847600000|2021-09-17 03:00:00|13457.6|13454.6|13460.3|13454.3|13460.5|13456.1|13457.4|13453|151
1631847900000|2021-09-17 03:05:00|13458.7|13455.7|13457.6|13454.6|13460.2|13455.7|13457.2|13452.9|141
1631848200000|2021-09-17 03:10:00|13457.7|13454.7|13458.1|13455.1|13461.6|13456.2|13457.6|13453.3|151
1631848500000|2021-09-17 03:15:00|13458|13455|13457.7|13454.7|13460|13455.5|13457.1|13452.7|134
1631848800000|2021-09-17 03:20:00|13457.8|13454.8|13458.4|13455.4|13459.9|13455.4|13457.7|13453.2|99
1631849100000|2021-09-17 03:25:00|13458.3|13455.3|13461.9|13455.9|13462.8|13458.4|13458|13453.8|135
1631849400000|2021-09-17 03:30:00|13460.3|13457.3|13460|13457|13462.5|13457.9|13460|13455.6|103
1631849700000|2021-09-17 03:35:00|13460.1|13457.1|13463|13457|13463.1|13458.6|13459.9|13455.4|113
1631850000000|2021-09-17 03:40:00|13463.1|13457.1|13462.8|13456.8|13463.9|13459.4|13460.9|13456.4|124
1631850300000|2021-09-17 03:45:00|13461.4|13458.4|13460.1|13457.1|13463.1|13458.9|13460|13456.7|104
1631850600000|2021-09-17 03:50:00|13460|13457|13462.3|13456.3|13462.7|13458.3|13459.4|13455|123
1631850900000|2021-09-17 03:55:00|13462.2|13456.2|13459.8|13456.8|13462.2|13457.8|13459.1|13454.6|94
1631851200000|2021-09-17 04:00:00|13459.9|13456.9|13459.4|13453.4|13462|13457.2|13457.9|13453.4|106
1631851500000|2021-09-17 04:05:00|13457.8|13454.8|13456|13453|13459.3|13454.8|13455.7|13451.4|134
1631851800000|2021-09-17 04:10:00|13456.1|13453.1|13457.6|13451.6|13457.6|13453.2|13455.7|13451.2|111
1631852100000|2021-09-17 04:15:00|13456.2|13453.2|13454.6|13451.6|13457.6|13453.2|13454.6|13450.8|128
1631852400000|2021-09-17 04:20:00|13454.8|13451.8|13454.1|13451.1|13456.4|13451.8|13453.4|13448.9|100
1631852700000|2021-09-17 04:25:00|13454|13451|13455.3|13449.3|13455.8|13452|13453.6|13449.1|91
1631853000000|2021-09-17 04:30:00|13453.8|13450.8|13453.8|13450.8|13455.4|13451|13453.3|13449|99
1631853300000|2021-09-17 04:35:00|13453.7|13450.7|13454|13451|13455.7|13451.1|13453.7|13449.3|83
1631853600000|2021-09-17 04:40:00|13453.8|13450.8|13452.9|13449.9|13454.4|13450.8|13452.5|13448.3|114
1631853900000|2021-09-17 04:45:00|13452.8|13449.8|13452.7|13449.7|13454.1|13449.8|13451.8|13447.4|119
1631854200000|2021-09-17 04:50:00|13452.6|13449.6|13454.2|13448.2|13455.1|13450.5|13452.2|13447.7|131
1631854500000|2021-09-17 04:55:00|13454.1|13448.1|13451.3|13448.3|13454.1|13449.4|13450.9|13446.3|121
1631854800000|2021-09-17 05:00:00|13451.2|13448.2|13453|13447|13453.1|13448.8|13450.6|13446.1|152
1631855100000|2021-09-17 05:05:00|13452.9|13446.9|13451.1|13448.1|13453.7|13449.1|13450.9|13446.3|133
1631855400000|2021-09-17 05:10:00|13451.2|13448.2|13452.6|13446.6|13453.1|13448.8|13450.7|13446.2|133
1631855700000|2021-09-17 05:15:00|13452.5|13446.5|13452.3|13446.3|13454.2|13449.6|13450.7|13446.1|119
1631856000000|2021-09-17 05:20:00|13452.4|13446.4|13450.2|13447.2|13452.8|13448.3|13450.1|13445.7|106
1631856300000|2021-09-17 05:25:00|13451|13448|13452.2|13449.2|13454|13449.5|13450.8|13446.3|148
1631856600000|2021-09-17 05:30:00|13453.7|13447.7|13455.1|13449.1|13455.5|13451|13451.2|13446.8|190
1631856900000|2021-09-17 05:35:00|13455|13449|13452.1|13449.1|13455.4|13451.1|13452.1|13447.6|150
1631857200000|2021-09-17 05:40:00|13453.6|13447.6|13452.8|13449.8|13454.5|13450.1|13451.5|13447.1|147
1631857500000|2021-09-17 05:45:00|13454.7|13448.7|13454.4|13448.4|13455.2|13450.7|13452.4|13447.9|131
1631857800000|2021-09-17 05:50:00|13454.3|13448.3|13453.9|13450.9|13455.5|13451|13452|13447.6|202
1631858100000|2021-09-17 05:55:00|13454.3|13451.3|13454.5|13451.5|13456.4|13452|13454.1|13449.5|124
1631858400000|2021-09-17 06:00:00|13454.6|13451.6|13456.5|13450.5|13456.8|13452.4|13453.7|13449.1|204
1631858700000|2021-09-17 06:05:00|13455|13452|13456.1|13450.1|13458.2|13453.6|13454.1|13449.6|283
1631859000000|2021-09-17 06:10:00|13454.5|13451.5|13456.5|13450.5|13456.8|13452.4|13454.2|13449.7|195
1631859300000|2021-09-17 06:15:00|13456.4|13450.4|13456.3|13450.3|13456.6|13452.1|13453.1|13448.8|260
1631859600000|2021-09-17 06:20:00|13456.2|13450.2|13458.5|13452.5|13458.5|13454|13455.1|13450.2|221
1631859900000|2021-09-17 06:25:00|13458.6|13452.6|13459|13456|13460.5|13456.3|13456.8|13452.3|243
1631860200000|2021-09-17 06:30:00|13459.1|13456.1|13458.5|13455.5|13460.2|13456.1|13457.1|13452.9|187
1631860500000|2021-09-17 06:35:00|13458.3|13455.3|13457.2|13454.2|13462.2|13457.7|13457.1|13452.6|189
1631860800000|2021-09-17 06:40:00|13457.3|13454.3|13457.3|13454.3|13459.1|13454.5|13456.8|13452.2|132
1631861100000|2021-09-17 06:45:00|13457.2|13454.2|13456.2|13453.2|13459.1|13454.5|13455.6|13451.2|123
1631861400000|2021-09-17 06:50:00|13456.1|13453.1|13459.3|13453.3|13459.3|13454.1|13456.1|13451.9|178
1631861700000|2021-09-17 06:55:00|13459|13453|13457.3|13451.3|13459|13454.4|13455.1|13450.3|241
1631862000000|2021-09-17 07:00:00|13456.5|13450.5|13454.3|13448.3|13457.4|13452.4|13454.2|13448.2|334
1631862300000|2021-09-17 07:05:00|13454.2|13448.2|13452.3|13449.3|13454.9|13450.3|13451.7|13447.1|280
1631862600000|2021-09-17 07:10:00|13452.4|13449.4|13452.5|13446.5|13453.8|13449.4|13450.6|13446.1|247
1631862900000|2021-09-17 07:15:00|13452.6|13446.6|13453.3|13450.3|13455.1|13451|13451.1|13446.6|262
1631863200000|2021-09-17 07:20:00|13453.4|13450.4|13453.6|13447.6|13455.4|13451.1|13451.7|13447.4|284
1631863500000|2021-09-17 07:25:00|13452.1|13449.1|13453.3|13447.3|13454.1|13449.3|13451.3|13446.6|181
1631863800000|2021-09-17 07:30:00|13453.2|13447.2|13455.1|13449.1|13455.2|13450.3|13451|13446.6|240
1631864100000|2021-09-17 07:35:00|13455.2|13449.2|13455.5|13449.5|13455.5|13450.9|13452.5|13447.9|186
1631864400000|2021-09-17 07:40:00|13455.6|13449.6|13457.3|13451.3|13458.4|13453.9|13454|13449.3|238
1631864700000|2021-09-17 07:45:00|13457.4|13451.4|13461.5|13455.5|13461.6|13456.2|13455.6|13451.1|194
1631865000000|2021-09-17 07:50:00|13461.6|13455.6|13460.1|13454.1|13462.1|13457.7|13458.6|13453.7|237
1631865300000|2021-09-17 07:55:00|13460|13454|13460.3|13454.3|13461|13455.8|13458.1|13453.4|195
1631865600000|2021-09-17 08:00:00|13460.2|13454.2|13460.4|13454.4|13464.2|13459.6|13458.3|13453.7|294
1631865900000|2021-09-17 08:05:00|13460.5|13454.5|13459.5|13453.5|13460.5|13456|13457.7|13453.2|290
1631866200000|2021-09-17 08:10:00|13459.6|13453.6|13459.7|13453.7|13460.2|13455.5|13457.2|13452.6|234
1631866500000|2021-09-17 08:15:00|13459.6|13453.6|13459.4|13453.4|13460.6|13455.5|13458|13453.1|273
1631866800000|2021-09-17 08:20:00|13459.3|13453.3|13460.7|13454.7|13461.5|13457.1|13457.9|13453.1|228
1631867100000|2021-09-17 08:25:00|13460.6|13454.6|13458.8|13455.8|13462.2|13457.9|13458.6|13454|199
1631867400000|2021-09-17 08:30:00|13458.7|13455.7|13461.1|13458.1|13462.8|13458.6|13458.4|13454.2|256
1631867700000|2021-09-17 08:35:00|13461|13458|13458|13455|13462.3|13458|13457.7|13454.3|202
1631868000000|2021-09-17 08:40:00|13457.8|13454.8|13459|13456|13460.9|13456.4|13457.6|13453.3|166
1631868300000|2021-09-17 08:45:00|13459.1|13456.1|13457.4|13454.4|13461.1|13456.6|13457.2|13452.3|259
1631868600000|2021-09-17 08:50:00|13458.9|13452.9|13457.7|13451.7|13459.1|13454.6|13455.8|13451.4|252
1631868900000|2021-09-17 08:55:00|13456.3|13453.3|13458.9|13452.9|13459.4|13454.8|13455.9|13451.1|186
1631869200000|2021-09-17 09:00:00|13459|13453|13456|13453|13459.2|13454.8|13455.7|13451.3|186
1631869500000|2021-09-17 09:05:00|13457.6|13451.6|13459|13453|13459.3|13454.8|13455.1|13450.7|241
1631869800000|2021-09-17 09:10:00|13458.9|13452.9|13457.8|13451.8|13459.3|13454.7|13456.1|13451.3|275
1631870100000|2021-09-17 09:15:00|13457.7|13451.7|13455.1|13452.1|13457.9|13453.2|13455|13450.8|234
1631870400000|2021-09-17 09:20:00|13455.2|13452.2|13455.2|13452.2|13457.5|13453|13454.1|13449.6|275
1631870700000|2021-09-17 09:25:00|13455.3|13452.3|13457|13454|13458.8|13454.4|13455.2|13450.7|249
1631871000000|2021-09-17 09:30:00|13456.9|13453.9|13457.3|13451.3|13458.6|13454.2|13456.1|13451.3|177
1631871300000|2021-09-17 09:35:00|13457.2|13451.2|13457.9|13451.9|13458.5|13453.5|13455.7|13450.8|283
1631871600000|2021-09-17 09:40:00|13458.1|13452.1|13460.5|13454.5|13460.6|13455.4|13457.1|13451.9|240
1631871900000|2021-09-17 09:45:00|13460.6|13454.6|13461.8|13455.8|13462.3|13457.7|13458.9|13454.1|250
1631872200000|2021-09-17 09:50:00|13462.1|13456.1|13461.8|13455.8|13463|13458.2|13458.6|13453.5|345
1631872500000|2021-09-17 09:55:00|13462|13456|13459.2|13456.2|13462.9|13458.4|13459.2|13454.8|280
1631872800000|2021-09-17 10:00:00|13459.3|13456.3|13461.7|13455.7|13462|13457.7|13459.1|13454.7|233
1631873100000|2021-09-17 10:05:00|13460.1|13457.1|13461.6|13455.6|13462|13457.6|13459.6|13455.1|204
1631873400000|2021-09-17 10:10:00|13461.8|13455.8|13460.4|13457.4|13461.9|13457.5|13459.6|13455.1|178
1631873700000|2021-09-17 10:15:00|13460.3|13457.3|13460.3|13457.3|13461.8|13457.5|13459.8|13455.3|148
1631874000000|2021-09-17 10:20:00|13460.4|13457.4|13461.3|13455.3|13463|13458.4|13459.2|13454.8|240
1631874300000|2021-09-17 10:25:00|13461.4|13455.4|13459.7|13453.7|13462.6|13458.1|13458.1|13453.4|246
1631874600000|2021-09-17 10:30:00|13459.8|13453.8|13460.8|13454.8|13461.2|13456.8|13458.8|13453.1|299
1631874900000|2021-09-17 10:35:00|13460.9|13454.9|13459.3|13456.3|13461.1|13456.7|13458|13453.7|288
1631875200000|2021-09-17 10:40:00|13459.1|13456.1|13462.1|13456.1|13462.4|13457.2|13458.1|13453.7|272
1631875500000|2021-09-17 10:45:00|13462.2|13456.2|13462.4|13456.4|13462.7|13458.2|13460.1|13455.5|236
1631875800000|2021-09-17 10:50:00|13462.5|13456.5|13462|13456|13462.9|13458.5|13459.7|13455.1|268
1631876100000|2021-09-17 10:55:00|13461.9|13455.9|13461.5|13455.5|13463|13458.4|13459.2|13454.7|227
1631876400000|2021-09-17 11:00:00|13461.4|13455.4|13459.6|13456.6|13462.4|13458|13458.9|13454.2|276
1631876700000|2021-09-17 11:05:00|13459.7|13456.7|13460.8|13457.8|13463|13458.3|13459.4|13454.8|229
1631877000000|2021-09-17 11:10:00|13460.9|13457.9|13460.3|13457.3|13462.2|13457.9|13458.7|13454.3|215
1631877300000|2021-09-17 11:15:00|13460.2|13457.2|13461.4|13455.4|13462|13457.5|13458.2|13453.8|236
1631877600000|2021-09-17 11:20:00|13461.3|13455.3|13459.3|13456.3|13462|13457.4|13458.1|13453.6|134
1631877900000|2021-09-17 11:25:00|13459.2|13456.2|13459.5|13456.5|13462.1|13457.4|13459|13454.5|285
1631878200000|2021-09-17 11:30:00|13461|13455|13459.3|13456.3|13461.8|13457|13457.9|13453.4|285
1631878500000|2021-09-17 11:35:00|13459.2|13456.2|13459.5|13453.5|13460.9|13456.4|13457.7|13453|251
1631878800000|2021-09-17 11:40:00|13459.6|13453.6|13459.2|13453.2|13459.6|13455.1|13457|13452.4|254
1631879100000|2021-09-17 11:45:00|13459.3|13453.3|13458.1|13452.1|13459.5|13454.9|13455.6|13450.9|203
1631879400000|2021-09-17 11:50:00|13458|13452|13459.6|13453.6|13459.6|13454.5|13455.8|13451.2|218
1631879700000|2021-09-17 11:55:00|13459.5|13453.5|13457.5|13454.5|13460.2|13455.6|13457.5|13453|195
1631880000000|2021-09-17 12:00:00|13457.3|13454.3|13457.7|13454.7|13461|13456.6|13457|13451.9|331
1631880300000|2021-09-17 12:05:00|13457.6|13454.6|13457.4|13451.4|13460.2|13455|13455.7|13450.7|258
1631880600000|2021-09-17 12:10:00|13456|13453|13458.6|13452.6|13458.7|13454.2|13455|13450.3|237
1631880900000|2021-09-17 12:15:00|13458.7|13452.7|13453.9|13450.9|13458.7|13454.4|13453.6|13449.1|254
1631881200000|2021-09-17 12:20:00|13454|13451|13455.1|13449.1|13457.2|13452.7|13453.7|13448.4|233
1631881500000|2021-09-17 12:25:00|13455|13449|13453.9|13450.9|13455.6|13450.9|13453.1|13448.5|155
1631881800000|2021-09-17 12:30:00|13454|13451|13455.2|13452.2|13457|13452.2|13453.9|13449.4|167
1631882100000|2021-09-17 12:35:00|13456.6|13450.6|13457.4|13451.4|13457.8|13453.4|13454.7|13450.3|164
1631882400000|2021-09-17 12:40:00|13457.3|13451.3|13459.3|13453.3|13459.3|13454.6|13456.2|13450.9|222
1631882700000|2021-09-17 12:45:00|13459.2|13453.2|13457.9|13454.9|13460.2|13455.6|13456.1|13451.6|201
1631883000000|2021-09-17 12:50:00|13458|13455|13459.6|13453.6|13460.9|13456.4|13456.9|13452.3|250
1631883300000|2021-09-17 12:55:00|13459.5|13453.5|13458|13455|13459.7|13455.2|13456.8|13452.4|211
1631883600000|2021-09-17 13:00:00|13458.1|13455.1|13458.9|13452.9|13459.9|13455.4|13456.8|13452.3|283
1631883900000|2021-09-17 13:05:00|13458.8|13452.8|13462.3|13456.3|13463|13457.6|13457.3|13452.7|308
1631884200000|2021-09-17 13:10:00|13462.4|13456.4|13464.8|13458.8|13464.8|13459.8|13461.9|13456.4|262
1631884500000|2021-09-17 13:15:00|13465.7|13459.7|13467.1|13461.1|13467.6|13462.9|13464.7|13459.3|283
1631884800000|2021-09-17 13:20:00|13467.2|13461.2|13466.8|13460.8|13467.6|13462.6|13464.5|13459.7|247
1631885100000|2021-09-17 13:25:00|13466.9|13460.9|13472.1|13466.1|13472.4|13467.7|13465.3|13460.7|336
1631885400000|2021-09-17 13:30:00|13472|13466|13468.7|13462.7|13472.3|13467.9|13466.4|13460.4|408
1631885700000|2021-09-17 13:35:00|13469|13463|13470.7|13464.7|13472.6|13468.1|13468.3|13462.9|342
1631886000000|2021-09-17 13:40:00|13470.8|13464.8|13473.1|13467.1|13473.5|13467.5|13469.2|13463.2|459
1631886300000|2021-09-17 13:45:00|13473.2|13467.2|13473.4|13467.4|13473.4|13467.8|13470.8|13465.5|260
1631886600000|2021-09-17 13:50:00|13473.5|13467.5|13474.6|13468.6|13476.8|13471.4|13472|13467.2|270
1631886900000|2021-09-17 13:55:00|13474.7|13468.7|13475.1|13469.1|13475.2|13470|13473|13467.4|184
1631887200000|2021-09-17 14:00:00|13475.3|13469.3|13475.3|13469.3|13476|13470.4|13473.4|13467.4|246
1631887500000|2021-09-17 14:05:00|13475.4|13469.4|13475|13469|13476.3|13471.3|13473.3|13468.2|303
1631887800000|2021-09-17 14:10:00|13475.1|13469.1|13479.4|13473.4|13481.2|13475.2|13474.5|13469|336
1631888100000|2021-09-17 14:15:00|13479.6|13473.6|13482.9|13476.9|13483.7|13479.2|13479.4|13473.4|386
1631888400000|2021-09-17 14:20:00|13483|13477|13481.7|13475.7|13483|13478|13477.4|13472.9|391
1631888700000|2021-09-17 14:25:00|13481.6|13475.6|13482|13476|13483.9|13478.5|13479.7|13474.8|368
1631889000000|2021-09-17 14:30:00|13482.2|13476.2|13479.1|13476.1|13483.4|13478.8|13479.1|13474.6|353
1631889300000|2021-09-17 14:35:00|13479|13476|13478.1|13472.1|13481.9|13477.4|13476.3|13470.3|330
1631889600000|2021-09-17 14:40:00|13478.2|13472.2|13477.9|13471.9|13480.9|13475.5|13475.3|13471|298
1631889900000|2021-09-17 14:45:00|13478|13472|13484.7|13478.7|13485.2|13480.6|13478|13472|333
1631890200000|2021-09-17 14:50:00|13484.6|13478.6|13486.7|13480.7|13489.7|13483.7|13483.7|13477.7|307
1631890500000|2021-09-17 14:55:00|13486.6|13480.6|13485.5|13479.5|13489.9|13484.7|13483.9|13478.3|369
1631890800000|2021-09-17 15:00:00|13485.3|13479.3|13485.8|13479.8|13487.2|13482.6|13482.8|13478.2|315
1631891100000|2021-09-17 15:05:00|13485.9|13479.9|13487.4|13481.4|13488.3|13483.9|13485.2|13479.9|179
1631891400000|2021-09-17 15:10:00|13487.5|13481.5|13483.2|13477.2|13490.2|13484.4|13482.9|13476.9|275
1631891700000|2021-09-17 15:15:00|13483.3|13477.3|13481.7|13475.7|13486|13480|13480.6|13475.6|201
1631892000000|2021-09-17 15:20:00|13481.8|13475.8|13482|13476|13482.4|13477.9|13479.2|13474.2|181
1631892300000|2021-09-17 15:25:00|13482.1|13476.1|13483.1|13477.1|13483.1|13478|13479.9|13475.3|151
1631892600000|2021-09-17 15:30:00|13483.4|13477.4|13484.3|13478.3|13486.9|13481.5|13482|13477.4|312
1631892900000|2021-09-17 15:35:00|13484.4|13478.4|13482.5|13476.5|13485.9|13480.5|13481.3|13475.5|299
1631893200000|2021-09-17 15:40:00|13482.8|13476.8|13483.2|13477.2|13483.8|13479|13481.1|13475.8|213
1631893500000|2021-09-17 15:45:00|13483.1|13477.1|13483.5|13477.5|13483.5|13478.5|13481|13476.3|188
1631893800000|2021-09-17 15:50:00|13483.6|13477.6|13486.3|13480.3|13487.1|13482.5|13483.5|13477.5|251
1631894100000|2021-09-17 15:55:00|13486.4|13480.4|13484|13478|13486.6|13480.7|13481.7|13476.8|266
1631894400000|2021-09-17 16:00:00|13484.1|13478.1|13483.3|13477.3|13485.5|13480.6|13482|13477.1|292
1631894700000|2021-09-17 16:05:00|13483.2|13477.2|13483.2|13477.2|13484|13479.5|13481.2|13476.6|220
1631895000000|2021-09-17 16:10:00|13483.1|13477.1|13482.7|13476.7|13483.2|13478.1|13480|13475.3|249
1631895300000|2021-09-17 16:15:00|13482.6|13476.6|13481.2|13478.2|13482.7|13478.2|13480.1|13475.6|139
1631895600000|2021-09-17 16:20:00|13482.6|13476.6|13478.4|13475.4|13482.7|13477|13478.3|13473.9|106
1631895900000|2021-09-17 16:25:00|13478.3|13475.3|13482.4|13476.4|13482.5|13478|13478.3|13473.8|112
1631896200000|2021-09-17 16:30:00|13482.3|13476.3|13479.3|13476.3|13482.4|13477.8|13479.2|13473.9|153
1631896500000|2021-09-17 16:35:00|13480.8|13474.8|13480.5|13474.5|13481|13476.5|13478.5|13474|160
1631896800000|2021-09-17 16:40:00|13480.4|13474.4|13482.1|13476.1|13482.3|13477.8|13479.2|13474.3|161
1631897100000|2021-09-17 16:45:00|13482|13476|13481.7|13475.7|13482.2|13477.6|13480|13475|118
1631897400000|2021-09-17 16:50:00|13481.6|13475.6|13482.3|13476.3|13482.7|13478.2|13479.8|13474.9|137
1631897700000|2021-09-17 16:55:00|13482.2|13476.2|13483.4|13477.4|13483.4|13478.9|13480.5|13476|97
1631898000000|2021-09-17 17:00:00|13481.9|13478.9|13484|13478|13485|13480|13481.6|13477.2|208
1631898300000|2021-09-17 17:05:00|13483.9|13477.9|13483.3|13477.3|13484|13479.5|13481.2|13475.7|157
1631898600000|2021-09-17 17:10:00|13483.4|13477.4|13482.6|13476.6|13483.4|13477.7|13480.7|13476.1|95
1631898900000|2021-09-17 17:15:00|13482.5|13476.5|13482.6|13476.6|13482.7|13477.7|13480.4|13475.8|92
1631899200000|2021-09-17 17:20:00|13482.5|13476.5|13484.3|13478.3|13484.5|13478.5|13481.3|13476|127
1631899500000|2021-09-17 17:25:00|13484.2|13478.2|13481.8|13475.8|13484.4|13478.4|13481.8|13475.8|147
1631899800000|2021-09-17 17:30:00|13482|13476|13483.5|13477.5|13483.9|13479.1|13480.5|13475.9|155
1631900100000|2021-09-17 17:35:00|13483.4|13477.4|13483.4|13477.4|13483.5|13478.3|13481.1|13475.9|137
1631900400000|2021-09-17 17:40:00|13483.3|13477.3|13485.5|13479.5|13485.7|13480.6|13482.1|13476.9|100
1631900700000|2021-09-17 17:45:00|13485.7|13479.7|13489.4|13483.4|13489.5|13483.7|13485.5|13479.5|215
1631901000000|2021-09-17 17:50:00|13489.3|13483.3|13488.5|13482.5|13489.3|13483.3|13488.2|13482.2|124
1631901300000|2021-09-17 17:55:00|13488.4|13482.4|13488.3|13482.3|13488.7|13482.7|13487.2|13481.2|143
1631901600000|2021-09-17 18:00:00|13488.4|13482.4|13486.8|13480.8|13488.7|13482.7|13486.8|13480.8|155
1631901900000|2021-09-17 18:05:00|13486.9|13480.9|13487.1|13481.1|13487.5|13482.1|13484.8|13479.6|153
1631902200000|2021-09-17 18:10:00|13487|13481|13488.7|13482.7|13488.9|13483.2|13485.7|13480.6|188
1631902500000|2021-09-17 18:15:00|13488.8|13482.8|13488.3|13482.3|13489.3|13483.8|13486.3|13481.6|188
1631902800000|2021-09-17 18:20:00|13488.2|13482.2|13486.8|13480.8|13488.2|13483.5|13485.3|13480.5|113
1631903100000|2021-09-17 18:25:00|13486.7|13480.7|13487.1|13481.1|13487.6|13482.7|13485.2|13480.5|156
1631903400000|2021-09-17 18:30:00|13487|13481|13487|13481|13487.7|13482.3|13485.1|13480.3|133
1631903700000|2021-09-17 18:35:00|13486.9|13480.9|13485.7|13479.7|13487.4|13482.8|13484.2|13479.4|138
1631904000000|2021-09-17 18:40:00|13485.9|13479.9|13485.7|13479.7|13486.4|13481.2|13483.9|13479.4|106
1631904300000|2021-09-17 18:45:00|13485.6|13479.6|13485.7|13479.7|13487.1|13482.4|13484|13479.4|140
1631904600000|2021-09-17 18:50:00|13485.8|13479.8|13485.8|13479.8|13486.1|13481.7|13484.1|13479.5|116
1631904900000|2021-09-17 18:55:00|13485.9|13479.9|13484.1|13481.1|13486|13481.3|13483.3|13478.6|153
1631905200000|2021-09-17 19:00:00|13484.2|13481.2|13484.7|13478.7|13485.6|13481.2|13484.2|13478.2|149
1631905500000|2021-09-17 19:05:00|13484.6|13478.6|13485|13479|13485.7|13479.7|13484.6|13478.6|117
1631905800000|2021-09-17 19:10:00|13485.1|13479.1|13485.6|13479.6|13486.6|13480.6|13484.8|13478.8|118
1631906100000|2021-09-17 19:15:00|13485.7|13479.7|13485.6|13479.6|13486.1|13480.1|13485|13479|108
1631906400000|2021-09-17 19:20:00|13485.5|13479.5|13485.5|13479.5|13485.7|13479.7|13484.7|13478.7|121
1631906700000|2021-09-17 19:25:00|13485.6|13479.6|13486.2|13480.2|13487|13481|13485.6|13479.6|121
1631907000000|2021-09-17 19:30:00|13486.3|13480.3|13486.2|13480.2|13486.5|13480.5|13485.8|13479.8|97
1631907300000|2021-09-17 19:35:00|13486.3|13480.3|13487.1|13481.1|13487.2|13481.2|13485.6|13479.6|121
1631907600000|2021-09-17 19:40:00|13487.2|13481.2|13486.4|13480.4|13487.2|13481.2|13486.3|13480.3|143
1631907900000|2021-09-17 19:45:00|13486.3|13480.3|13488.9|13482.9|13489.5|13483.5|13486.3|13480.3|172
1631908200000|2021-09-17 19:50:00|13488.8|13482.8|13488.3|13482.3|13489.6|13483.6|13487.8|13481.8|134
1631908500000|2021-09-17 19:55:00|13488.1|13482.1|13490|13484|13490|13484|13487.9|13481.9|219
1631908800000|2021-09-17 20:00:00|13489.9|13483.9|13490.1|13484.1|13490.4|13484.4|13489.8|13483.8|121
1631909100000|2021-09-17 20:05:00|13490|13484|13491.7|13485.7|13492.1|13486.1|13489.9|13483.9|113
1631909400000|2021-09-17 20:10:00|13491.8|13485.8|13492.3|13486.3|13492.7|13486.7|13491.7|13485.7|99
1631909700000|2021-09-17 20:15:00|13492.4|13486.4|13492.4|13486.4|13492.6|13486.6|13492.2|13486.2|89
1631910000000|2021-09-17 20:20:00|13492.3|13486.3|13492.5|13486.5|13492.8|13486.8|13492.1|13486.1|105
1631910300000|2021-09-17 20:25:00|13492.6|13486.6|13494.6|13488.6|13494.6|13488.6|13492.4|13486.4|110
1631910600000|2021-09-17 20:30:00|13494.5|13488.5|13496.2|13490.2|13496.3|13490.3|13494.1|13488.1|135
1631910900000|2021-09-17 20:35:00|13496.3|13490.3|13497|13491|13497.1|13491.1|13495.7|13489.7|110
1631911200000|2021-09-17 20:40:00|13496.8|13490.8|13497|13491|13497.1|13491.1|13495.6|13489.6|309
1631911500000|2021-09-17 20:45:00|13496.8|13490.8|13496.3|13490.3|13497|13491|13495.7|13489.7|249
1631911800000|2021-09-17 20:50:00|13496.1|13490.1|13493|13487|13498.3|13491.2|13491.5|13477.1|310
1631912100000|2021-09-17 20:55:00|13495.4|13484.8|13497.1|13484|13499.2|13488.1|13492.9|13482.6|163
1632081600000|2021-09-19 20:00:00|13492.3|13485.3|13491.8|13484.8|13497.5|13485.3|13491.8|13484.8|16
1632081900000|2021-09-19 20:05:00|13491.9|13484.9|13492|13485|13497.5|13485|13491.4|13474.3|22
1632082200000|2021-09-19 20:10:00|13494.4|13474.3|13495.3|13474.3|13497.5|13486.6|13491.8|13474.3|18
1632082500000|2021-09-19 20:15:00|13494.8|13473.8|13497.5|13484.8|13497.5|13484.8|13494.4|13473.8|13
1632082800000|2021-09-19 20:20:00|13494.8|13473.8|13497.5|13484.8|13497.5|13484.8|13494.8|13473.8|5
1632083100000|2021-09-19 20:25:00|13495.3|13474.3|13495.3|13474.3|13495.3|13474.3|13494.4|13473.8|8
1632083400000|2021-09-19 20:30:00|13494.4|13473.8|13497.5|13484.8|13497.5|13484.8|13494.4|13473.8|7
1632083700000|2021-09-19 20:35:00|13494.4|13474.3|13495.3|13474.3|13495.3|13474.3|13494.4|13473.8|5
1632084000000|2021-09-19 20:40:00|13497.5|13484.8|13497.5|13484.8|13497.5|13484.8|13497.5|13484.8|1
1632084300000|2021-09-19 20:45:00|13495.3|13474.3|13497.5|13484.8|13497.5|13484.8|13494.4|13474.3|9
1632084600000|2021-09-19 20:50:00|13495.3|13474.3|13492|13485|13497.5|13488.7|13492|13474.3|17
1632084900000|2021-09-19 20:55:00|13492.2|13485.2|13492.9|13485.9|13502.1|13489.4|13492|13477.4|27
1632085200000|2021-09-19 21:00:00|13493|13486|13495.2|13488.2|13499.2|13488.5|13491.9|13476.2|53
1632085500000|2021-09-19 21:05:00|13495|13488|13495.2|13488.2|13499|13488.3|13492.1|13476.9|46
1632085800000|2021-09-19 21:10:00|13495.3|13488.3|13499.4|13486.5|13499.5|13488.3|13491.9|13477.2|78
1632086100000|2021-09-19 21:15:00|13499.5|13484.3|13499.1|13478.1|13499.6|13487.6|13497.9|13477.8|56
1632086400000|2021-09-19 21:20:00|13499.2|13478.2|13499.7|13478.7|13499.9|13487.6|13497.8|13477.7|66
1632086700000|2021-09-19 21:25:00|13499.9|13478.9|13499.2|13479.3|13499.9|13487.6|13497.8|13478|82
1632087000000|2021-09-19 21:30:00|13499.3|13486.4|13495.3|13474.3|13500.8|13486.4|13491.5|13474.3|122
1632087300000|2021-09-19 21:35:00|13500.6|13479.6|13497.7|13477.7|13501|13480|13494.9|13473.9|74
1632087600000|2021-09-19 21:40:00|13497.6|13476.6|13495.4|13474.4|13502|13481|13491.5|13473.6|60
1632087900000|2021-09-19 21:45:00|13495.3|13474.3|13497.5|13477.8|13502|13481|13490.9|13474.1|76
1632088200000|2021-09-19 21:50:00|13496.5|13476.4|13497.7|13476.7|13501.9|13481.3|13488.3|13472.8|87
1632088500000|2021-09-19 21:55:00|13495.7|13474.7|13498.2|13482.2|13501.9|13483.4|13492.2|13474.3|73
1632088800000|2021-09-19 22:00:00|13495.2|13479.2|13494.8|13479.8|13497.3|13481.3|13492.3|13477|108
1632089100000|2021-09-19 22:05:00|13496|13481|13494.6|13479.6|13497.6|13482.6|13492|13477|181
1632089400000|2021-09-19 22:10:00|13495|13480.5|13496.3|13481.6|13497.4|13483.7|13492.9|13479.2|149
1632089700000|2021-09-19 22:15:00|13496.7|13481.8|13495.4|13481.6|13496.9|13484.5|13492.6|13479.3|156
1632090000000|2021-09-19 22:20:00|13494.3|13480|13493.7|13480.5|13496.9|13484.2|13493.4|13479.9|138
1632090300000|2021-09-19 22:25:00|13494.4|13480|13494.4|13480.8|13496.7|13484.6|13493.4|13479.9|156
1632090600000|2021-09-19 22:30:00|13495.8|13484.2|13496.6|13481.6|13497.2|13486.6|13493.5|13480|137
1632090900000|2021-09-19 22:35:00|13497.2|13486.3|13494.9|13483.1|13497.2|13486.5|13494|13481.6|104
1632091200000|2021-09-19 22:40:00|13495.9|13485.5|13495.9|13485.2|13496.9|13486.8|13493.9|13481.7|117
1632091500000|2021-09-19 22:45:00|13496|13485|13494.2|13483.8|13496.7|13486.8|13493.7|13481.7|113
1632091800000|2021-09-19 22:50:00|13495.3|13484.1|13495.4|13484.7|13496.7|13487.7|13494.3|13481.8|99
1632092100000|2021-09-19 22:55:00|13495.2|13483.9|13494.8|13487.5|13497.4|13489.7|13494.2|13482.2|143
1632092400000|2021-09-19 23:00:00|13494.5|13487.8|13496.3|13490.3|13497.2|13491.2|13493.8|13487.6|151
1632092700000|2021-09-19 23:05:00|13496.1|13490.1|13496.2|13490.2|13497.4|13491.4|13496.1|13490.1|106
1632093000000|2021-09-19 23:10:00|13496.3|13490.3|13496|13490|13497|13491|13495.6|13489.6|111
1632093300000|2021-09-19 23:15:00|13496.3|13490.3|13495.8|13489.8|13496.5|13490.5|13495.6|13489.6|96
1632093600000|2021-09-19 23:20:00|13495.7|13489.7|13495.6|13489.6|13495.8|13491.2|13494.1|13489.5|47
1632093900000|2021-09-19 23:25:00|13495.5|13489.5|13495.4|13489.4|13495.7|13490.4|13493.4|13488.3|95
1632094200000|2021-09-19 23:30:00|13495.3|13489.3|13497.3|13491.3|13497.5|13492|13495|13489.3|128
1632094500000|2021-09-19 23:35:00|13497.4|13491.4|13497.5|13491.5|13497.7|13492.8|13495.5|13490.5|114
1632094800000|2021-09-19 23:40:00|13497.7|13491.7|13497.9|13491.9|13498.2|13493|13495.9|13489.9|156
1632095100000|2021-09-19 23:45:00|13498|13492|13498.7|13492.7|13499.5|13493.5|13497.5|13491.5|129
1632095400000|2021-09-19 23:50:00|13498.8|13492.8|13498.1|13492.1|13499.3|13493.3|13497.6|13491.6|114
1632095700000|2021-09-19 23:55:00|13498.2|13492.2|13497.2|13491.2|13498.3|13492.3|13496.7|13490.7|105
1632096000000|2021-09-20 00:00:00|13497.1|13491.1|13498.2|13492.2|13499.1|13493.8|13496.8|13490.8|118
1632096300000|2021-09-20 00:05:00|13498.1|13492.1|13499|13493|13499.6|13493.6|13497.3|13491.3|170
1632096600000|2021-09-20 00:10:00|13499.1|13493.1|13499.2|13493.2|13499.9|13494.9|13497.9|13492.5|159
1632096900000|2021-09-20 00:15:00|13498.9|13492.9|13497.4|13491.4|13498.9|13494|13495.7|13490|174
1632097200000|2021-09-20 00:20:00|13497|13491|13496.4|13490.4|13497.3|13492.7|13495.2|13490.2|125
1632097500000|2021-09-20 00:25:00|13496.3|13490.3|13497.1|13491.1|13497.5|13493|13494.8|13490.3|134
1632097800000|2021-09-20 00:30:00|13497|13491|13497|13494|13498.6|13494.2|13495.7|13491|113
1632098100000|2021-09-20 00:35:00|13496.9|13493.9|13500.3|13494.3|13500.5|13496|13496.9|13492.5|145
1632098400000|2021-09-20 00:40:00|13500.4|13494.4|13502.9|13499.9|13504.5|13500|13498.6|13494.1|159
1632098700000|2021-09-20 00:45:00|13504.4|13498.4|13505.3|13499.3|13505.5|13501.2|13502.5|13498|140
1632099000000|2021-09-20 00:50:00|13505.4|13499.4|13504.5|13498.5|13506.2|13501.7|13503.4|13498.3|157
1632099300000|2021-09-20 00:55:00|13504.6|13498.6|13503.4|13500.4|13505.4|13500.7|13502.8|13498.3|157
1632099600000|2021-09-20 01:00:00|13503.5|13500.5|13508|13505|13509.8|13505.1|13503.5|13499.1|211
1632099900000|2021-09-20 01:05:00|13508.1|13505.1|13509.9|13503.9|13510.3|13505.7|13506.5|13501.9|210
1632100200000|2021-09-20 01:10:00|13510|13504|13510.8|13504.8|13512.2|13506.2|13507.6|13503|233
1632100500000|2021-09-20 01:15:00|13510.7|13504.7|13512.6|13506.6|13512.7|13506.9|13509.4|13504.6|154
1632100800000|2021-09-20 01:20:00|13512.5|13506.5|13510.3|13507.3|13512.5|13508.2|13510.2|13505.7|143
1632101100000|2021-09-20 01:25:00|13511.9|13505.9|13510.1|13507.1|13512.7|13508.1|13510.1|13505.7|139
1632101400000|2021-09-20 01:30:00|13511.2|13505.2|13509.6|13506.6|13511.5|13506.8|13508.1|13503.2|181
1632101700000|2021-09-20 01:35:00|13509.5|13506.5|13510.3|13507.3|13511.8|13507.3|13509.5|13504.9|105
1632102000000|2021-09-20 01:40:00|13510.2|13507.2|13508.8|13505.8|13512|13508|13508.5|13503.9|227
1632102300000|2021-09-20 01:45:00|13508.7|13505.7|13508.4|13505.4|13512|13507.5|13508.3|13503.9|160
1632102600000|2021-09-20 01:50:00|13508.3|13505.3|13507.9|13504.9|13510.5|13506.1|13507.6|13503.5|112
1632102900000|2021-09-20 01:55:00|13508|13505|13510.8|13507.8|13512.7|13508.7|13507.8|13503.5|146
1632103200000|2021-09-20 02:00:00|13512.4|13506.4|13512.8|13506.8|13513.1|13508.6|13510.4|13505.7|131
1632103500000|2021-09-20 02:05:00|13512.7|13506.7|13512|13509|13513.8|13509.3|13510.9|13506.6|127
1632103800000|2021-09-20 02:10:00|13513.4|13507.4|13515.6|13512.6|13517.5|13513|13511.9|13507.4|184
1632104100000|2021-09-20 02:15:00|13515.8|13512.8|13516.5|13513.5|13518.1|13513.5|13515.6|13511.1|181
1632104400000|2021-09-20 02:20:00|13516.3|13513.3|13519.6|13513.6|13521.7|13517.2|13515.9|13511.7|264
1632104700000|2021-09-20 02:25:00|13519.5|13513.5|13519.5|13513.5|13520.8|13515.9|13517.2|13512.7|253
1632105000000|2021-09-20 02:30:00|13519.3|13513.3|13520.7|13514.7|13520.7|13515.9|13517.6|13511.9|196
1632105300000|2021-09-20 02:35:00|13520.6|13514.6|13520.1|13514.1|13521.4|13516.7|13517.1|13512.7|236
1632105600000|2021-09-20 02:40:00|13520.2|13514.2|13520|13514|13520.4|13516|13518.4|13514|112
1632105900000|2021-09-20 02:45:00|13519.9|13513.9|13515.5|13509.5|13520.1|13514.1|13513.8|13509.4|224
1632106200000|2021-09-20 02:50:00|13515.4|13509.4|13514.5|13511.5|13516.4|13511.9|13512.9|13508.2|131
1632106500000|2021-09-20 02:55:00|13514.6|13511.6|13516.8|13513.8|13518.3|13513.9|13514.5|13510.2|177
1632106800000|2021-09-20 03:00:00|13516.9|13513.9|13518.9|13512.9|13519.8|13515.2|13516.8|13512.2|184
1632107100000|2021-09-20 03:05:00|13518.8|13512.8|13517.7|13514.7|13521.2|13516.7|13517.7|13512.7|237
1632107400000|2021-09-20 03:10:00|13517.6|13514.6|13512.7|13509.7|13518.6|13514.6|13512.1|13507.5|205
1632107700000|2021-09-20 03:15:00|13512.6|13509.6|13514.4|13508.4|13514.5|13509.9|13512.5|13508|88
1632108000000|2021-09-20 03:20:00|13514.3|13508.3|13516|13510|13517|13512.3|13513.5|13508.1|165
1632108300000|2021-09-20 03:25:00|13514.5|13511.5|13516.7|13510.7|13517.6|13512.8|13514.4|13510.5|127
1632108600000|2021-09-20 03:30:00|13516.8|13510.8|13515.7|13512.7|13517.5|13513|13515.3|13510.7|121
1632108900000|2021-09-20 03:35:00|13515.9|13512.9|13519.3|13513.3|13520|13515.4|13515.6|13510.9|168
1632109200000|2021-09-20 03:40:00|13519.4|13513.4|13518.9|13515.9|13520.6|13516.1|13517.8|13513.3|128
1632109500000|2021-09-20 03:45:00|13520.4|13514.4|13519.1|13513.1|13520.9|13516.3|13517.5|13513|115
1632109800000|2021-09-20 03:50:00|13519.2|13513.2|13517.4|13514.4|13519.2|13514.6|13516.8|13512.1|116
1632110100000|2021-09-20 03:55:00|13517.3|13514.3|13517.7|13514.7|13519.8|13515.1|13517.2|13512.8|98
1632110400000|2021-09-20 04:00:00|13517.6|13514.6|13518.9|13512.9|13519.5|13514.9|13517.1|13512.5|112
1632110700000|2021-09-20 04:05:00|13518.8|13512.8|13517.6|13511.6|13518.9|13514.4|13515.5|13510.7|128
1632111000000|2021-09-20 04:10:00|13516.1|13513.1|13517.4|13511.4|13518.6|13514|13515.9|13510.5|131
1632111300000|2021-09-20 04:15:00|13517.5|13511.5|13515.6|13509.6|13517.6|13513.1|13513.9|13509.4|179
1632111600000|2021-09-20 04:20:00|13515.7|13509.7|13513.9|13510.9|13516.1|13511.5|13513.8|13508|153
1632111900000|2021-09-20 04:25:00|13515.4|13509.4|13514.1|13508.1|13515.4|13510.9|13512.5|13508|100
1632112200000|2021-09-20 04:30:00|13514.2|13508.2|13516|13510|13516.6|13512|13512.4|13507.8|173
1632112500000|2021-09-20 04:35:00|13516.2|13510.2|13513.5|13507.5|13516.7|13511.8|13513.4|13507.5|162
1632112800000|2021-09-20 04:40:00|13513.4|13507.4|13513.9|13507.9|13514.4|13510|13512.1|13507.4|100
1632113100000|2021-09-20 04:45:00|13514|13508|13512.4|13509.4|13514|13509.5|13511.8|13507.4|95
1632113400000|2021-09-20 04:50:00|13514|13508|13511.2|13508.2|13514|13509.6|13510.9|13506.3|113
1632113700000|2021-09-20 04:55:00|13511.3|13508.3|13512|13509|13512.9|13509|13510.9|13506.7|67
1632114000000|2021-09-20 05:00:00|13513.4|13507.4|13514|13511|13516.1|13511.7|13511.5|13507.1|180
1632114300000|2021-09-20 05:05:00|13514.1|13511.1|13515.5|13509.5|13516|13511.7|13512.5|13507.8|185
1632114600000|2021-09-20 05:10:00|13515.4|13509.4|13514.9|13508.9|13515.5|13509.5|13512.3|13507.5|185
1632114900000|2021-09-20 05:15:00|13515|13509|13513.3|13507.3|13515|13509.6|13511.7|13507.1|168
1632115200000|2021-09-20 05:20:00|13513.2|13507.2|13511.2|13505.2|13513.6|13509|13509.7|13505.1|163
1632115500000|2021-09-20 05:25:00|13511.1|13505.1|13511.3|13505.3|13511.7|13507.2|13509.8|13505.1|97
1632115800000|2021-09-20 05:30:00|13511.4|13505.4|13510.8|13507.8|13512.2|13507.8|13509.5|13505.1|123
1632116100000|2021-09-20 05:35:00|13510.7|13507.7|13511.7|13505.7|13512.9|13507.8|13510|13505.4|140
1632116400000|2021-09-20 05:40:00|13511.9|13505.9|13511.5|13505.5|13512.2|13507.7|13509.9|13505.3|95
1632116700000|2021-09-20 05:45:00|13511.4|13505.4|13509.9|13506.9|13511.5|13507.1|13509.5|13505.1|103
1632117000000|2021-09-20 05:50:00|13509.8|13506.8|13512.9|13506.9|13513.3|13508.8|13509.7|13505.4|103
1632117300000|2021-09-20 05:55:00|13513|13507|13512.7|13506.7|13513.1|13508.7|13510|13505.5|154
1632117600000|2021-09-20 06:00:00|13512.6|13506.6|13512.7|13509.7|13515|13510.5|13510.5|13506|342
1632117900000|2021-09-20 06:05:00|13512.6|13509.6|13514|13511|13517.4|13512.8|13512.1|13507.6|199
1632118200000|2021-09-20 06:10:00|13515.5|13509.5|13516.9|13510.9|13517.2|13512.6|13512.9|13508.5|255
1632118500000|2021-09-20 06:15:00|13517|13511|13519.6|13513.6|13520.7|13516.2|13515.4|13510.9|256
1632118800000|2021-09-20 06:20:00|13519.5|13513.5|13517.8|13514.8|13520.6|13516.1|13516.2|13511.8|180
1632119100000|2021-09-20 06:25:00|13517.9|13514.9|13519.5|13513.5|13519.6|13515.1|13515.9|13511.4|186
1632119400000|2021-09-20 06:30:00|13518.1|13515.1|13519.5|13516.5|13520.6|13517|13518|13513.5|138
1632119700000|2021-09-20 06:35:00|13519.6|13516.6|13521.9|13518.9|13523.2|13519|13518.5|13514.8|185
1632120000000|2021-09-20 06:40:00|13521.8|13518.8|13521.2|13518.2|13523.1|13518.8|13519.9|13515.4|162
1632120300000|2021-09-20 06:45:00|13521.1|13518.1|13520.9|13517.9|13525.2|13520.7|13520.4|13515.9|220
1632120600000|2021-09-20 06:50:00|13521|13518|13521.5|13518.5|13523|13519.3|13520.4|13516.5|223
1632120900000|2021-09-20 06:55:00|13521.4|13518.4|13522.4|13519.4|13524.2|13519.7|13520.7|13516.4|240
1632121200000|2021-09-20 07:00:00|13523.8|13517.8|13520|13517|13525.6|13521.1|13518.6|13514.5|360
1632121500000|2021-09-20 07:05:00|13519.9|13516.9|13526.3|13520.3|13526.4|13521.3|13518.7|13514.6|355
1632121800000|2021-09-20 07:10:00|13524.9|13521.9|13524.1|13521.1|13526.5|13522|13522.3|13517.4|310
1632122100000|2021-09-20 07:15:00|13524|13521|13528.4|13522.4|13530.7|13525.3|13522.9|13518.4|384
1632122400000|2021-09-20 07:20:00|13528.3|13522.3|13526.8|13523.8|13530.7|13526.2|13526.3|13521.6|310
1632122700000|2021-09-20 07:25:00|13526.9|13523.9|13531.1|13525.1|13531.2|13526.7|13526.1|13521.7|251
1632123000000|2021-09-20 07:30:00|13531.2|13525.2|13525.2|13522.2|13531.2|13526.5|13525.1|13520.6|347
1632123300000|2021-09-20 07:35:00|13525.1|13522.1|13527|13521|13529.2|13523.9|13524.3|13520.4|263
1632123600000|2021-09-20 07:40:00|13526.9|13520.9|13526.2|13523.2|13529.6|13524.9|13525.1|13520.6|248
1632123900000|2021-09-20 07:45:00|13526.1|13523.1|13524.4|13521.4|13528.5|13523.7|13524.2|13519.9|272
1632124200000|2021-09-20 07:50:00|13525.8|13519.8|13525.9|13522.9|13528.1|13524|13524.3|13519.7|316
1632124500000|2021-09-20 07:55:00|13526|13523|13527|13521|13527.8|13523.7|13524.2|13520.1|444
1632124800000|2021-09-20 08:00:00|13526.9|13520.9|13525.3|13519.3|13527.2|13523.3|13523.6|13519|344
1632125100000|2021-09-20 08:05:00|13525.4|13519.4|13523.5|13517.5|13526.3|13522.4|13521.8|13517.4|255
1632125400000|2021-09-20 08:10:00|13523.6|13517.6|13522.2|13519.2|13524.2|13519.7|13520.1|13515.6|297
1632125700000|2021-09-20 08:15:00|13522.1|13519.1|13525.1|13519.1|13525.4|13521|13521.6|13517.2|352
1632126000000|2021-09-20 08:20:00|13525.2|13519.2|13525.7|13522.7|13527.5|13523|13522.5|13517.9|382
1632126300000|2021-09-20 08:25:00|13525.5|13522.5|13524.9|13521.9|13529.7|13524.8|13524.4|13520|362
1632126600000|2021-09-20 08:30:00|13525|13522|13522.2|13519.2|13528.4|13523.8|13521.6|13517.2|348
1632126900000|2021-09-20 08:35:00|13522.5|13519.5|13519.9|13516.9|13524.4|13520|13519.3|13514.8|454
1632127200000|2021-09-20 08:40:00|13520.1|13517.1|13524.1|13518.1|13524.3|13519.5|13519.4|13515.2|342
1632127500000|2021-09-20 08:45:00|13524|13518|13525.5|13519.5|13526.8|13522.3|13522.2|13517.6|434
1632127800000|2021-09-20 08:50:00|13525.2|13519.2|13524.1|13521.1|13525.2|13521.2|13521|13516.6|261
1632128100000|2021-09-20 08:55:00|13524|13521|13525.5|13522.5|13528|13523.8|13523.2|13519.4|341
1632128400000|2021-09-20 09:00:00|13525.6|13522.6|13526.9|13523.9|13528.7|13524.3|13524.7|13520.3|363
1632128700000|2021-09-20 09:05:00|13526.8|13523.8|13527.1|13524.1|13529.2|13524.9|13525|13520.9|320
1632129000000|2021-09-20 09:10:00|13527|13524|13528.3|13522.3|13530.2|13525|13526.2|13521.7|261
1632129300000|2021-09-20 09:15:00|13528.2|13522.2|13528.4|13525.4|13530.2|13526.1|13526.7|13522.1|228
1632129600000|2021-09-20 09:20:00|13528.5|13525.5|13531.5|13525.5|13531.8|13527.1|13527.3|13523|254
1632129900000|2021-09-20 09:25:00|13531.7|13525.7|13532.7|13526.7|13533.2|13528.3|13529.8|13525.3|170
1632130200000|2021-09-20 09:30:00|13532.6|13526.6|13529.7|13526.7|13532.8|13528.3|13529|13525.1|207
1632130500000|2021-09-20 09:35:00|13529.8|13526.8|13528|13525|13530.8|13527.1|13528|13524.4|250
1632130800000|2021-09-20 09:40:00|13528.1|13525.1|13534.5|13528.5|13536.2|13531.2|13528.1|13524.1|298
1632131100000|2021-09-20 09:45:00|13534.6|13528.6|13536.3|13530.3|13536.5|13532|13532.8|13528.4|198
1632131400000|2021-09-20 09:50:00|13536.2|13530.2|13531.2|13525.2|13536.3|13531.8|13529.9|13525.1|297
1632131700000|2021-09-20 09:55:00|13531.1|13525.1|13530.8|13527.8|13532.5|13528.1|13528.4|13523.8|167
1632132000000|2021-09-20 10:00:00|13530.9|13527.9|13531.1|13525.1|13532.4|13527.9|13529.4|13525|148
1632132300000|2021-09-20 10:05:00|13531.2|13525.2|13529.2|13523.2|13531.2|13526.7|13525.9|13521.6|191
1632132600000|2021-09-20 10:10:00|13529.3|13523.3|13524.5|13521.5|13529.5|13525.1|13523|13519.1|252
1632132900000|2021-09-20 10:15:00|13524.4|13521.4|13521.2|13518.2|13526.1|13521.5|13520.5|13516.1|254
1632133200000|2021-09-20 10:20:00|13521.3|13518.3|13523.4|13517.4|13524|13519.2|13518.7|13514.3|361
1632133500000|2021-09-20 10:25:00|13521.8|13518.8|13519.4|13516.4|13523.4|13519.2|13518.3|13515|318
1632133800000|2021-09-20 10:30:00|13519.3|13516.3|13521.6|13518.6|13523.3|13519|13519|13514.8|326
1632134100000|2021-09-20 10:35:00|13521.5|13518.5|13521.7|13515.7|13523.2|13518.9|13519.7|13515.2|317
1632134400000|2021-09-20 10:40:00|13521.8|13515.8|13520.4|13517.4|13522.4|13518.1|13519.6|13515|292
1632134700000|2021-09-20 10:45:00|13520.5|13517.5|13521.2|13515.2|13522.3|13517.9|13518.1|13513.9|306
1632135000000|2021-09-20 10:50:00|13519.7|13516.7|13521.4|13515.4|13522.3|13517.5|13519|13514.6|208
1632135300000|2021-09-20 10:55:00|13520|13517|13521.8|13515.8|13522.4|13517.9|13518.7|13513.9|326
1632135600000|2021-09-20 11:00:00|13521.7|13515.7|13525.5|13519.5|13526|13521.5|13520|13515.3|318
1632135900000|2021-09-20 11:05:00|13525.4|13519.4|13523.5|13517.5|13525.5|13521|13520.8|13516.4|239
1632136200000|2021-09-20 11:10:00|13523.4|13517.4|13524.7|13518.7|13525.1|13520.6|13520.7|13516.2|311
1632136500000|2021-09-20 11:15:00|13524.6|13518.6|13524.4|13518.4|13526.1|13521.5|13522.8|13518.3|241
1632136800000|2021-09-20 11:20:00|13524.3|13518.3|13526.3|13520.3|13527|13522.6|13522.6|13518.1|301
1632137100000|2021-09-20 11:25:00|13526.4|13520.4|13525|13522|13527.6|13523.1|13524.5|13519.4|388
1632137400000|2021-09-20 11:30:00|13524.9|13521.9|13527.7|13524.7|13528.7|13524.7|13524.6|13519.4|414
1632137700000|2021-09-20 11:35:00|13527.6|13524.6|13526.1|13523.1|13529.4|13524.9|13525.4|13521.3|362
1632138000000|2021-09-20 11:40:00|13526.2|13523.2|13528.9|13525.9|13530.8|13526.4|13526.1|13523.1|227
1632138300000|2021-09-20 11:45:00|13529|13526|13528.6|13525.6|13530.9|13526.6|13528|13524.9|223
1632138600000|2021-09-20 11:50:00|13528.5|13525.5|13531.4|13525.4|13533.2|13528.9|13528.1|13524.1|345
1632138900000|2021-09-20 11:55:00|13531.5|13525.5|13533.1|13527.1|13533.3|13528.6|13528.7|13524.4|340
1632139200000|2021-09-20 12:00:00|13531.6|13528.6|13530.5|13524.5|13533.5|13529.1|13527.5|13522.9|324
1632139500000|2021-09-20 12:05:00|13530.7|13524.7|13526.5|13523.5|13531|13526.3|13525.3|13520.6|267
1632139800000|2021-09-20 12:10:00|13526.4|13523.4|13527.2|13521.2|13529|13523.8|13524.8|13519.8|358
1632140100000|2021-09-20 12:15:00|13527.3|13521.3|13527.3|13521.3|13529.3|13524.9|13525.6|13520.9|366
1632140400000|2021-09-20 12:20:00|13527.4|13521.4|13528.7|13522.7|13529.1|13524.6|13525.2|13520.7|308
1632140700000|2021-09-20 12:25:00|13528.8|13522.8|13531.9|13525.9|13533|13528.3|13527.7|13522.8|269
1632141000000|2021-09-20 12:30:00|13532|13526|13533|13527|13534.3|13529.4|13529.5|13523.9|340
1632141300000|2021-09-20 12:35:00|13533.1|13527.1|13528|13522|13534|13529.5|13526|13521.6|348
1632141600000|2021-09-20 12:40:00|13527.9|13521.9|13528|13522|13529.1|13523.9|13525.3|13520.1|300
1632141900000|2021-09-20 12:45:00|13528.1|13522.1|13523.7|13517.7|13528.5|13522.5|13522.5|13517.6|309
1632142200000|2021-09-20 12:50:00|13523.6|13517.6|13520.9|13514.9|13526.6|13520.6|13519.8|13514|351
1632142500000|2021-09-20 12:55:00|13521|13515|13520.9|13514.9|13522.3|13517.4|13516.8|13511|403
1632142800000|2021-09-20 13:00:00|13521|13515|13519.9|13513.9|13523.6|13518.9|13518.7|13513.6|313
1632143100000|2021-09-20 13:05:00|13520|13514|13517.8|13511.8|13522.8|13518.3|13516.5|13511.8|281
1632143400000|2021-09-20 13:10:00|13517.9|13511.9|13514.9|13511.9|13520.3|13514.8|13514.9|13510.3|389
1632143700000|2021-09-20 13:15:00|13514.8|13511.8|13515.8|13509.8|13517.5|13512.4|13513|13508.4|373
1632144000000|2021-09-20 13:20:00|13515.7|13509.7|13517.8|13511.8|13519.5|13515.1|13513.1|13508.5|281
1632144300000|2021-09-20 13:25:00|13517.9|13511.9|13517.4|13511.4|13518.8|13514.1|13514.9|13510.5|234
1632144600000|2021-09-20 13:30:00|13517.3|13511.3|13516.4|13510.4|13519.2|13514.3|13511.3|13506.7|357
1632144900000|2021-09-20 13:35:00|13516.1|13510.1|13513.7|13507.7|13517.1|13512.4|13511|13506.4|430
1632145200000|2021-09-20 13:40:00|13513.8|13507.8|13511.3|13508.3|13514.5|13510|13508.8|13504.3|386
1632145500000|2021-09-20 13:45:00|13512.8|13506.8|13513.6|13507.6|13514.5|13510.1|13510.1|13505.6|358
1632145800000|2021-09-20 13:50:00|13513.5|13507.5|13515.9|13509.9|13516.9|13511.8|13513|13507.4|347
1632146100000|2021-09-20 13:55:00|13515.8|13509.8|13513.4|13507.4|13516.1|13511.6|13512.2|13506.8|304
1632146400000|2021-09-20 14:00:00|13513.5|13507.5|13517|13511|13517.1|13512.1|13513.5|13507.5|309
1632146700000|2021-09-20 14:05:00|13517.1|13511.1|13514.8|13508.8|13518.5|13513.3|13511.4|13506.9|468
1632147000000|2021-09-20 14:10:00|13514.7|13508.7|13517|13511|13517.8|13513.4|13513.3|13508.7|275
1632147300000|2021-09-20 14:15:00|13515.6|13512.6|13519.3|13513.3|13520.7|13516.2|13515.6|13511.2|276
1632147600000|2021-09-20 14:20:00|13517.8|13514.8|13519.3|13513.3|13520.7|13516.3|13516.1|13511.6|351
1632147900000|2021-09-20 14:25:00|13519.2|13513.2|13518.4|13512.4|13520.2|13515.4|13514.9|13510.4|346
1632148200000|2021-09-20 14:30:00|13518.3|13512.3|13518.1|13512.1|13519.8|13515.2|13516.3|13511.8|313
1632148500000|2021-09-20 14:35:00|13518|13512|13516.2|13510.2|13518.1|13512.5|13514.3|13509.7|227
1632148800000|2021-09-20 14:40:00|13514.8|13511.8|13515.3|13509.3|13517.1|13512.6|13513.3|13508.8|338
1632149100000|2021-09-20 14:45:00|13515.2|13509.2|13511.4|13505.4|13515.2|13510.9|13509.5|13504.5|384
1632149400000|2021-09-20 14:50:00|13511.3|13505.3|13512|13506|13512.3|13507.6|13509.1|13504.1|210
1632149700000|2021-09-20 14:55:00|13512.1|13506.1|13516.9|13510.9|13517|13512.5|13510.4|13506|177
1632150000000|2021-09-20 15:00:00|13516.8|13510.8|13514.4|13508.4|13517.7|13511.8|13514.2|13508.2|237
1632150300000|2021-09-20 15:05:00|13514.5|13508.5|13512.3|13509.3|13514.7|13510|13512.1|13507.3|164
1632150600000|2021-09-20 15:10:00|13512.4|13509.4|13511.2|13505.2|13514|13509.6|13507.3|13502.8|291
1632150900000|2021-09-20 15:15:00|13511.1|13505.1|13511.3|13505.3|13511.5|13507|13508.2|13503.5|189
1632151200000|2021-09-20 15:20:00|13511.2|13505.2|13509.6|13503.6|13511.4|13506.9|13507.6|13502.9|191
1632151500000|2021-09-20 15:25:00|13509.5|13503.5|13510.6|13504.6|13511.2|13506.7|13509|13503.5|188
1632151800000|2021-09-20 15:30:00|13510.3|13504.3|13512.4|13506.4|13513.2|13508.5|13508.1|13503.5|258
1632152100000|2021-09-20 15:35:00|13512.3|13506.3|13513.8|13507.8|13514.3|13509.9|13511.1|13506|215
1632152400000|2021-09-20 15:40:00|13513.9|13507.9|13515.7|13509.7|13516.2|13511.3|13512.8|13507.8|220
1632152700000|2021-09-20 15:45:00|13515.8|13509.8|13516.1|13513.1|13517.8|13513.3|13514.4|13509.7|239
1632153000000|2021-09-20 15:50:00|13516|13513|13518.2|13515.2|13520.3|13515.6|13515.1|13510.4|253
1632153300000|2021-09-20 15:55:00|13518.3|13515.3|13519|13513|13521.1|13516.8|13517.2|13512.9|241
1632153600000|2021-09-20 16:00:00|13518.9|13512.9|13520.1|13514.1|13520.5|13516|13515.4|13510.8|265
1632153900000|2021-09-20 16:05:00|13520.2|13514.2|13522|13516|13522|13516|13518.1|13513.3|186
1632154200000|2021-09-20 16:10:00|13521.9|13515.9|13519|13513|13522|13517.2|13518.6|13512.6|154
1632154500000|2021-09-20 16:15:00|13519.1|13513.1|13520.3|13514.3|13520.5|13514.5|13519.1|13513.1|232
1632154800000|2021-09-20 16:20:00|13520.2|13514.2|13521.4|13515.4|13522|13516|13518.6|13513.6|193
1632155100000|2021-09-20 16:25:00|13521.3|13515.3|13519.3|13513.3|13522|13516|13519.2|13513.2|161
1632155400000|2021-09-20 16:30:00|13519.6|13513.6|13520.5|13514.5|13521.4|13515.4|13519.6|13513.6|184
1632155700000|2021-09-20 16:35:00|13520.4|13514.4|13520.9|13514.9|13521.6|13516.6|13519|13513|140
1632156000000|2021-09-20 16:40:00|13521|13515|13520.8|13514.8|13522.9|13516.9|13519.3|13514|215
1632156300000|2021-09-20 16:45:00|13520.9|13514.9|13522.3|13516.3|13522.9|13517.3|13519.9|13514.7|177
1632156600000|2021-09-20 16:50:00|13522.2|13516.2|13525|13519|13525.3|13520.8|13521.4|13516.2|279
1632156900000|2021-09-20 16:55:00|13525.1|13519.1|13527.3|13521.3|13527.5|13521.5|13521.7|13517.1|242
1632157200000|2021-09-20 17:00:00|13527.4|13521.4|13527.1|13521.1|13528.1|13523.5|13525.5|13520.1|225
1632157500000|2021-09-20 17:05:00|13527.2|13521.2|13527.8|13524.8|13529.5|13524.9|13526.6|13520.6|174
1632157800000|2021-09-20 17:10:00|13527.9|13524.9|13528.6|13522.6|13529.7|13525.2|13526.9|13522.3|175
1632158100000|2021-09-20 17:15:00|13528.7|13522.7|13527.3|13521.3|13529.3|13524.6|13527|13521.2|173
1632158400000|2021-09-20 17:20:00|13527.4|13521.4|13524.1|13518.1|13527.5|13521.5|13524|13518|211
1632158700000|2021-09-20 17:25:00|13524|13518|13522.5|13516.5|13524|13518.9|13521.2|13516.4|220
1632159000000|2021-09-20 17:30:00|13522.6|13516.6|13519.7|13516.7|13524.1|13519.5|13519.7|13513.8|297
1632159300000|2021-09-20 17:35:00|13521.3|13515.3|13520.2|13514.2|13521.6|13515.6|13520|13514|230
1632159600000|2021-09-20 17:40:00|13520.1|13514.1|13520.5|13514.5|13521|13516.3|13518.5|13513.8|164
1632159900000|2021-09-20 17:45:00|13520.6|13514.6|13520.5|13514.5|13520.9|13515.5|13517.9|13513.3|190
1632160200000|2021-09-20 17:50:00|13520.4|13514.4|13521.4|13518.4|13523|13518.4|13519.9|13513.9|161
1632160500000|2021-09-20 17:55:00|13521.3|13518.3|13522.3|13519.3|13523.8|13519.5|13520.9|13516.1|162
1632160800000|2021-09-20 18:00:00|13522.2|13519.2|13522.1|13519.1|13524.1|13519.2|13521.8|13517.3|172
1632161100000|2021-09-20 18:05:00|13522.2|13519.2|13526.4|13520.4|13527.4|13521.4|13522|13517.5|217
1632161400000|2021-09-20 18:10:00|13526.6|13520.6|13527.8|13521.8|13530.1|13524.1|13526.5|13520.5|184
1632161700000|2021-09-20 18:15:00|13528.4|13522.4|13528.8|13522.8|13530.8|13524.8|13526|13521.4|161
1632162000000|2021-09-20 18:20:00|13528.7|13522.7|13532.1|13526.1|13532.6|13526.6|13528.4|13522.4|196
1632162300000|2021-09-20 18:25:00|13532|13526|13530.7|13524.7|13532.1|13527.5|13530.2|13524.7|105
1632162600000|2021-09-20 18:30:00|13530.6|13524.6|13530.3|13524.3|13531|13526.2|13529.2|13524.3|139
1632162900000|2021-09-20 18:35:00|13530.4|13524.4|13531.1|13525.1|13532.2|13527.9|13528.5|13524|178
1632163200000|2021-09-20 18:40:00|13531|13525|13529.1|13523.1|13531|13525.6|13528|13522.5|170
1632163500000|2021-09-20 18:45:00|13529|13523|13528.2|13522.2|13529.5|13524.5|13526.1|13521.5|189
1632163800000|2021-09-20 18:50:00|13528.3|13522.3|13528.3|13522.3|13528.8|13524.3|13525|13520.3|219
1632164100000|2021-09-20 18:55:00|13528.4|13522.4|13532.6|13526.6|13532.7|13528.2|13528.3|13522.3|322
1632164400000|2021-09-20 19:00:00|13532.5|13526.5|13529.1|13523.1|13532.5|13526.5|13528.5|13522.5|272
1632164700000|2021-09-20 19:05:00|13529|13523|13529.1|13523.1|13530.5|13524.5|13528.9|13522.9|190
1632165000000|2021-09-20 19:10:00|13529.2|13523.2|13530.2|13524.2|13530.4|13524.4|13527.1|13522.4|142
1632165300000|2021-09-20 19:15:00|13530.1|13524.1|13530.8|13524.8|13531.4|13525.4|13529.7|13523.7|211
1632165600000|2021-09-20 19:20:00|13530.7|13524.7|13528.9|13522.9|13530.7|13524.7|13528.9|13522.9|170
1632165900000|2021-09-20 19:25:00|13528.8|13522.8|13526.7|13520.7|13529.6|13523.6|13526.7|13520.7|177
1632166200000|2021-09-20 19:30:00|13526.8|13520.8|13524.6|13518.6|13528.4|13522.4|13524|13518|238
1632166500000|2021-09-20 19:35:00|13524.7|13518.7|13525.7|13519.7|13526.6|13520.6|13523.7|13517.7|178
1632166800000|2021-09-20 19:40:00|13525.6|13519.6|13522.7|13516.7|13525.7|13519.7|13521.4|13516.6|141
1632167100000|2021-09-20 19:45:00|13522.8|13516.8|13522.8|13516.8|13523.3|13518.5|13520.1|13515.5|181
1632167400000|2021-09-20 19:50:00|13522.7|13516.7|13520.7|13514.7|13522.7|13516.7|13520.4|13514.4|161
1632167700000|2021-09-20 19:55:00|13520.6|13514.6|13516.1|13510.1|13520.7|13514.7|13515.1|13509.1|333
1632168000000|2021-09-20 20:00:00|13516|13510|13517.4|13511.4|13517.4|13511.4|13514.7|13508.7|199
1632168300000|2021-09-20 20:05:00|13517.3|13511.3|13519.5|13513.5|13519.8|13513.8|13517.3|13511.3|161
1632168600000|2021-09-20 20:10:00|13519.4|13513.4|13519.3|13513.3|13519.9|13513.9|13518.9|13512.9|142
1632168900000|2021-09-20 20:15:00|13519.4|13513.4|13523.6|13517.6|13524.1|13518.1|13518.8|13512.8|165
1632169200000|2021-09-20 20:20:00|13523.7|13517.7|13524.9|13518.9|13527|13521|13521.6|13515.6|205
1632169500000|2021-09-20 20:25:00|13525|13519|13526.3|13520.3|13527.8|13521.8|13524.8|13518.8|184
1632169800000|2021-09-20 20:30:00|13525.9|13519.9|13527.7|13521.7|13528.2|13522.2|13524.8|13518.8|212
1632170100000|2021-09-20 20:35:00|13527.8|13521.8|13526.1|13520.1|13529.6|13523.6|13525.7|13519.7|224
1632170400000|2021-09-20 20:40:00|13526.4|13520.4|13526.5|13520.5|13530.2|13524.2|13525.9|13519.9|242
1632170700000|2021-09-20 20:45:00|13526.6|13520.6|13525|13519|13527.6|13520.7|13522.8|13514.2|340
1632171000000|2021-09-20 20:50:00|13525.1|13519.1|13526.3|13520.3|13526.7|13520.7|13524.5|13518.5|130
1632171300000|2021-09-20 20:55:00|13526.2|13520.2|13527.1|13514|13529.6|13522.4|13525.3|13511.6|312
1632171600000|2021-09-20 21:00:00|13527.9|13512.9|13523.5|13508.5|13532|13517.8|13522.9|13507.9|53
1632171900000|2021-09-20 21:05:00|13524.7|13509.7|13522|13507|13527|13512|13520.8|13505.8|85
1632172200000|2021-09-20 21:10:00|13521.8|13506.8|13521.5|13506.5|13529.5|13514.5|13520.7|13505.7|123
1632172500000|2021-09-20 21:15:00|13520.6|13505.6|13520.6|13505.6|13528|13513|13519.7|13504.7|136
1632172800000|2021-09-20 21:20:00|13521.1|13506.1|13522.4|13507.4|13527.7|13512.7|13519.1|13504.1|124
1632173100000|2021-09-20 21:25:00|13523.1|13508.1|13524.2|13509.2|13528.6|13513.6|13519.9|13504.9|103
1632173400000|2021-09-20 21:30:00|13524.4|13509.4|13520.9|13505.9|13524.4|13509.4|13519.5|13504.5|134
1632173700000|2021-09-20 21:35:00|13520.7|13505.7|13522.5|13507.5|13524|13509|13519.7|13504.7|87
1632174000000|2021-09-20 21:40:00|13523.8|13508.8|13521.9|13506.9|13523.8|13508.8|13520.2|13505.2|99
1632174300000|2021-09-20 21:45:00|13523|13508|13524|13509|13525.7|13510.7|13520.1|13505.1|153
1632174600000|2021-09-20 21:50:00|13526.7|13511.7|13521.8|13506.8|13527.4|13512.4|13520|13505|120
1632174900000|2021-09-20 21:55:00|13521.6|13506.6|13521.2|13506.2|13528.8|13513.8|13519.6|13504.6|121
1632175200000|2021-09-20 22:00:00|13524.2|13509.2|13523.9|13514.5|13527.4|13515.1|13522.8|13507.8|292
1632175500000|2021-09-20 22:05:00|13524.7|13514.8|13528.2|13517.1|13528.8|13518|13524.2|13513.6|225
1632175800000|2021-09-20 22:10:00|13527.7|13516.9|13525.9|13517.2|13528.4|13517.6|13525|13515.9|123
1632176100000|2021-09-20 22:15:00|13525.8|13517.1|13524.5|13516.8|13527.7|13517.4|13523.9|13515.5|128
1632176400000|2021-09-20 22:20:00|13524.4|13516.9|13524.8|13516.2|13527.1|13517.8|13523.8|13514.7|97
1632176700000|2021-09-20 22:25:00|13524.1|13516.9|13524.6|13516|13528.5|13518.1|13523.8|13515.4|101
1632177000000|2021-09-20 22:30:00|13524.4|13515.5|13524.3|13517.3|13525.5|13517.8|13524|13515.5|114
1632177300000|2021-09-20 22:35:00|13524.2|13517.5|13524.3|13516.6|13526|13518.1|13524.1|13516.2|87
1632177600000|2021-09-20 22:40:00|13524.1|13517.7|13524.7|13517.3|13525.7|13518.3|13524.1|13515.9|76
1632177900000|2021-09-20 22:45:00|13524.4|13517.4|13524.4|13516.6|13527.4|13518.2|13524|13516.4|115
1632178200000|2021-09-20 22:50:00|13523.9|13517.9|13524.8|13518.8|13526.8|13520.1|13523.8|13516.2|186
1632178500000|2021-09-20 22:55:00|13524.3|13518.3|13524.9|13518.9|13527.2|13519.4|13524|13517.7|125
1632178800000|2021-09-20 23:00:00|13525.3|13519.3|13524.8|13518.8|13525.3|13519.3|13524.3|13518.3|95
1632179100000|2021-09-20 23:05:00|13525|13519|13526.7|13520.7|13526.9|13520.9|13524.8|13518.8|145
1632179400000|2021-09-20 23:10:00|13526.4|13520.4|13526.8|13520.8|13526.9|13520.9|13526.2|13520.2|91
1632179700000|2021-09-20 23:15:00|13526.7|13520.7|13527.9|13521.9|13528.6|13522.6|13526.7|13520.7|112
1632180000000|2021-09-20 23:20:00|13528|13522|13526.6|13520.6|13528.2|13522.2|13526|13520|106
1632180300000|2021-09-20 23:25:00|13526.7|13520.7|13525.9|13519.9|13527.8|13521.8|13525.4|13519.4|125
1632180600000|2021-09-20 23:30:00|13525.8|13519.8|13526|13520|13526.6|13520.6|13525.3|13519.3|177
1632180900000|2021-09-20 23:35:00|13526.1|13520.1|13526.5|13520.5|13526.5|13520.5|13525.3|13519.3|124
1632181200000|2021-09-20 23:40:00|13526.4|13520.4|13526.1|13520.1|13526.5|13520.5|13525.1|13519.1|204
1632181500000|2021-09-20 23:45:00|13526|13520|13523.9|13517.9|13527|13521|13523.3|13517.3|252
1632181800000|2021-09-20 23:50:00|13523.7|13517.7|13523.7|13517.7|13524.5|13518.5|13523.2|13517.2|143
1632182100000|2021-09-20 23:55:00|13523.6|13517.6|13524|13518|13524.4|13519.6|13522.4|13517.4|153
1632182400000|2021-09-21 00:00:00|13523.9|13517.9|13525.7|13519.7|13526|13521.1|13521.1|13516.7|246
1632182700000|2021-09-21 00:05:00|13525.6|13519.6|13520.7|13514.7|13525.6|13520.5|13520.7|13514.7|227
1632183000000|2021-09-21 00:10:00|13520.8|13514.8|13519|13516|13520.9|13516.2|13516.6|13511.9|171
1632183300000|2021-09-21 00:15:00|13518.1|13515.1|13517.2|13514.2|13519.1|13515.1|13517|13512.5|126
1632183600000|2021-09-21 00:20:00|13518.8|13512.8|13521.7|13515.7|13521.8|13516.3|13517.7|13512.7|92
1632183900000|2021-09-21 00:25:00|13520.3|13517.3|13518.9|13515.9|13520.7|13517.3|13517.5|13512.6|190
1632184200000|2021-09-21 00:30:00|13518.8|13515.8|13522.4|13516.4|13522.5|13517.9|13518.8|13514.1|172
1632184500000|2021-09-21 00:35:00|13522.3|13516.3|13518.8|13515.8|13522.4|13518|13518.5|13512.5|191
1632184800000|2021-09-21 00:40:00|13518.7|13515.7|13519.1|13516.1|13522.2|13517.7|13518.5|13513.7|167
1632185100000|2021-09-21 00:45:00|13519.2|13516.2|13518.1|13512.1|13520.6|13516.2|13516.3|13511.8|127
1632185400000|2021-09-21 00:50:00|13518.2|13512.2|13523.7|13517.7|13524|13519.4|13516.6|13512|202
1632185700000|2021-09-21 00:55:00|13523.6|13517.6|13522.9|13519.9|13524.4|13520.4|13521.8|13517.1|175
1632186000000|2021-09-21 01:00:00|13523|13520|13522.3|13519.3|13525.8|13521.3|13522.2|13517.6|207
1632186300000|2021-09-21 01:05:00|13522.2|13519.2|13518.8|13515.8|13523.5|13519.3|13517.8|13513.7|165
1632186600000|2021-09-21 01:10:00|13518.9|13515.9|13518.1|13512.1|13519.9|13516.9|13515.8|13511.7|176
1632186900000|2021-09-21 01:15:00|13516.7|13513.7|13519.6|13516.6|13521|13517|13516.6|13512.1|145
1632187200000|2021-09-21 01:20:00|13519.7|13516.7|13522.7|13519.7|13524.1|13520|13518.4|13514.6|201
1632187500000|2021-09-21 01:25:00|13524.1|13518.1|13520.2|13514.2|13524.1|13519.1|13517.2|13512.7|171
1632187800000|2021-09-21 01:30:00|13518.8|13515.8|13514.3|13511.3|13521.4|13516.9|13514.1|13509.9|185
1632188100000|2021-09-21 01:35:00|13514.2|13511.2|13514.5|13511.5|13517.6|13513.3|13513.5|13508.9|223
1632188400000|2021-09-21 01:40:00|13514.6|13511.6|13510.8|13504.8|13516.2|13511.7|13509.2|13504.6|217
1632188700000|2021-09-21 01:45:00|13510.7|13504.7|13505.4|13502.4|13511.2|13506.6|13505.1|13500.5|270
1632189000000|2021-09-21 01:50:00|13505.5|13502.5|13505|13502|13507.2|13502.6|13503.2|13498.6|247
1632189300000|2021-09-21 01:55:00|13504.9|13501.9|13505.3|13502.3|13507.2|13503|13504|13499.6|210
1632189600000|2021-09-21 02:00:00|13505.4|13502.4|13504.8|13498.8|13506.8|13502.4|13503.2|13498.6|221
1632189900000|2021-09-21 02:05:00|13504.7|13498.7|13503.4|13500.4|13505.5|13500.8|13500.5|13496|262
1632190200000|2021-09-21 02:10:00|13504.8|13498.8|13500.4|13497.4|13505.7|13501.7|13499.9|13494.9|252
1632190500000|2021-09-21 02:15:00|13500.3|13497.3|13503.2|13500.2|13505.6|13500.4|13500.3|13496|141
1632190800000|2021-09-21 02:20:00|13503.3|13500.3|13503.1|13500.1|13506|13501.2|13503.1|13498.6|136
1632191100000|2021-09-21 02:25:00|13503.2|13500.2|13503.2|13500.2|13504.1|13500.5|13502.6|13498.1|96
1632191400000|2021-09-21 02:30:00|13503.3|13500.3|13504.1|13501.1|13505.8|13501.9|13503.1|13499.4|98
1632191700000|2021-09-21 02:35:00|13504.2|13501.2|13504.4|13501.4|13506.5|13502.1|13504|13499.6|157
1632192000000|2021-09-21 02:40:00|13504.5|13501.5|13505.2|13502.2|13506.6|13502.3|13504.4|13500|76
1632192300000|2021-09-21 02:45:00|13505.3|13502.3|13504|13501|13505.4|13502.4|13504|13501|87
1632192600000|2021-09-21 02:50:00|13503.9|13500.9|13506.1|13500.1|13506.8|13502.5|13503.9|13499.4|119
1632192900000|2021-09-21 02:55:00|13506|13500|13504.5|13501.5|13506.6|13502.2|13504.1|13499.7|131
1632193200000|2021-09-21 03:00:00|13504.6|13501.6|13508.5|13505.5|13510|13505.6|13504.6|13500.5|176
1632193500000|2021-09-21 03:05:00|13508.6|13505.6|13510.4|13504.4|13510.7|13506.1|13508|13503.1|145
1632193800000|2021-09-21 03:10:00|13509|13506|13509.9|13506.9|13511.4|13507|13508.8|13504.6|83
1632194100000|2021-09-21 03:15:00|13510|13507|13513.5|13510.5|13515.7|13511.1|13509.8|13505.3|177
1632194400000|2021-09-21 03:20:00|13513.6|13510.6|13512.1|13509.1|13516.4|13511.8|13511.8|13507.3|175
1632194700000|2021-09-21 03:25:00|13512|13509|13512.9|13506.9|13513.5|13509|13511|13506.1|126
1632195000000|2021-09-21 03:30:00|13513|13507|13510.8|13507.8|13513.3|13508.6|13510|13506.2|126
1632195300000|2021-09-21 03:35:00|13510.9|13507.9|13511.1|13505.1|13512.2|13508.1|13507.8|13503.2|188
1632195600000|2021-09-21 03:40:00|13511.3|13505.3|13511.1|13505.1|13513.7|13509.3|13509.4|13504.9|179
1632195900000|2021-09-21 03:45:00|13511|13505|13511.8|13505.8|13512|13507.3|13508.4|13503.5|195
1632196200000|2021-09-21 03:50:00|13511.9|13505.9|13510|13507|13512.1|13507.5|13509.7|13505.1|79
1632196500000|2021-09-21 03:55:00|13510.1|13507.1|13512.7|13506.7|13513.4|13509.1|13510|13505.3|141
1632196800000|2021-09-21 04:00:00|13512.6|13506.6|13512.8|13506.8|13513.5|13508.8|13509.2|13504.6|212
1632197100000|2021-09-21 04:05:00|13511.2|13508.2|13511.1|13505.1|13514.5|13509.9|13510.7|13505.1|111
1632197400000|2021-09-21 04:10:00|13511|13505|13509.7|13503.7|13511.1|13506.6|13508.2|13503.6|117
1632197700000|2021-09-21 04:15:00|13508.2|13505.2|13510.2|13504.2|13510.6|13505.6|13508.1|13503.7|108
1632198000000|2021-09-21 04:20:00|13510.3|13504.3|13511.9|13508.9|13513.8|13509|13508.9|13504.3|117
1632198300000|2021-09-21 04:25:00|13513.4|13507.4|13512.6|13509.6|13515.2|13510.1|13511.8|13507.3|126
1632198600000|2021-09-21 04:30:00|13512.7|13509.7|13515.9|13509.9|13516|13511.3|13512.6|13508.1|144
1632198900000|2021-09-21 04:35:00|13516|13510|13516.4|13510.4|13516.6|13512.1|13514.4|13509.9|74
1632199200000|2021-09-21 04:40:00|13514.8|13511.8|13515.8|13509.8|13516.6|13512.1|13514.3|13509.8|78
1632199500000|2021-09-21 04:45:00|13515.9|13509.9|13515.6|13512.6|13517.3|13512.8|13513.8|13509.2|114
1632199800000|2021-09-21 04:50:00|13517.2|13511.2|13515|13509|13517.3|13512.7|13513.5|13508.8|132
1632200100000|2021-09-21 04:55:00|13514.9|13508.9|13513.6|13507.6|13514.9|13510.4|13511.9|13507.4|95
1632200400000|2021-09-21 05:00:00|13513.7|13507.7|13513.8|13507.8|13514.4|13509.8|13512.1|13507.5|105
1632200700000|2021-09-21 05:05:00|13513.7|13507.7|13513.8|13507.8|13515|13510.7|13512.5|13507.7|154
1632201000000|2021-09-21 05:10:00|13513.9|13507.9|13514.2|13508.2|13514.5|13509.7|13512.3|13507.7|100
1632201300000|2021-09-21 05:15:00|13514.3|13508.3|13516|13510|13516.4|13512|13512.6|13508|127
1632201600000|2021-09-21 05:20:00|13515.9|13509.9|13515.5|13512.5|13517.4|13513|13514|13509.4|172
1632201900000|2021-09-21 05:25:00|13515.4|13512.4|13512.2|13509.2|13516.9|13512.5|13511.8|13507.3|224
1632202200000|2021-09-21 05:30:00|13512.1|13509.1|13514.1|13511.1|13515.9|13511.4|13512.1|13508.4|131
1632202500000|2021-09-21 05:35:00|13514.2|13511.2|13516.4|13510.4|13516.8|13512.3|13513.9|13509.5|122
1632202800000|2021-09-21 05:40:00|13516.5|13510.5|13515.1|13512.1|13516.8|13512.5|13514.3|13509.8|148
1632203100000|2021-09-21 05:45:00|13515|13512|13514.4|13511.4|13516.8|13512.4|13514.2|13510.2|171
1632203400000|2021-09-21 05:50:00|13514.3|13511.3|13514.3|13511.3|13517.4|13512.9|13514.3|13509.9|162
1632203700000|2021-09-21 05:55:00|13514.2|13511.2|13508.3|13502.3|13514.4|13511.2|13506.7|13501.7|453
1632204000000|2021-09-21 06:00:00|13508.2|13502.2|13510.7|13507.7|13515.4|13510.9|13508|13502|261
1632204300000|2021-09-21 06:05:00|13512.3|13506.3|13509.6|13503.6|13513.3|13508.3|13508.3|13503.6|269
1632204600000|2021-09-21 06:10:00|13509.5|13503.5|13506.7|13500.7|13509.5|13504.6|13504.4|13499.8|317
1632204900000|2021-09-21 06:15:00|13506.3|13500.3|13505.9|13502.9|13508.4|13503.7|13503.8|13500.1|215
1632205200000|2021-09-21 06:20:00|13505.8|13502.8|13507.8|13501.8|13509|13504.4|13504.6|13500.3|212
1632205500000|2021-09-21 06:25:00|13507.7|13501.7|13507.1|13504.1|13509.2|13504.2|13503.9|13500.1|199
1632205800000|2021-09-21 06:30:00|13507|13504|13505.7|13502.7|13509|13504.5|13504.6|13500.1|214
1632206100000|2021-09-21 06:35:00|13505.8|13502.8|13507.3|13501.3|13507.5|13503.4|13505.1|13500.5|137
1632206400000|2021-09-21 06:40:00|13507.1|13501.1|13509.4|13503.4|13509.5|13504.9|13505.8|13501.1|189
1632206700000|2021-09-21 06:45:00|13509.3|13503.3|13508.1|13505.1|13509.6|13505.3|13507.2|13502.7|148
1632207000000|2021-09-21 06:50:00|13508.2|13505.2|13512.6|13506.6|13513.3|13508.9|13507.9|13503.4|226
1632207300000|2021-09-21 06:55:00|13512.7|13506.7|13513.4|13507.4|13513.7|13509.1|13509|13504.5|262
1632207600000|2021-09-21 07:00:00|13513.7|13507.7|13514.8|13508.8|13516|13511.5|13509.6|13504.4|386
1632207900000|2021-09-21 07:05:00|13514.9|13508.9|13510.8|13507.8|13516.7|13512.9|13509.3|13504.7|388
1632208200000|2021-09-21 07:10:00|13512|13506|13512.6|13509.6|13514.9|13510.4|13510.8|13505.9|335
1632208500000|2021-09-21 07:15:00|13512.7|13509.7|13514.1|13508.1|13514.8|13510.4|13511.9|13507.4|291
1632208800000|2021-09-21 07:20:00|13514|13508|13510.7|13504.7|13514|13509.1|13508.4|13503.8|378
1632209100000|2021-09-21 07:25:00|13510.8|13504.8|13512.4|13506.4|13513.9|13508.1|13510.6|13504.7|267
1632209400000|2021-09-21 07:30:00|13512.5|13506.5|13513.9|13507.9|13514|13508|13509.2|13504.7|339
1632209700000|2021-09-21 07:35:00|13514|13508|13514.8|13508.8|13515.9|13511.1|13512.1|13506.4|332
1632210000000|2021-09-21 07:40:00|13514.4|13508.4|13513.9|13510.9|13516.2|13511.2|13512.2|13507.5|254
1632210300000|2021-09-21 07:45:00|13513.8|13510.8|13515|13512|13517.1|13512.7|13511.7|13506.5|332
1632210600000|2021-09-21 07:50:00|13515.1|13512.1|13512.8|13506.8|13517.1|13512.6|13511.4|13506.8|250
1632210900000|2021-09-21 07:55:00|13511.4|13508.4|13513.5|13507.5|13515.2|13510.8|13511.4|13507.2|292
1632211200000|2021-09-21 08:00:00|13513.6|13507.6|13513.9|13510.9|13515.7|13511.2|13511.8|13507.2|324
1632211500000|2021-09-21 08:05:00|13515.1|13509.1|13514.4|13508.4|13515.1|13510.6|13511.2|13506.5|377
1632211800000|2021-09-21 08:10:00|13514.3|13508.3|13512.8|13506.8|13514.6|13510.3|13511|13506.1|299
1632212100000|2021-09-21 08:15:00|13512.9|13506.9|13513.6|13507.6|13513.7|13509.3|13510.9|13505.9|286
1632212400000|2021-09-21 08:20:00|13512|13509|13510.9|13507.9|13513.5|13509.1|13510|13505.5|263
1632212700000|2021-09-21 08:25:00|13512.1|13506.1|13510.4|13507.4|13512.9|13508.6|13509.8|13505.4|270
1632213000000|2021-09-21 08:30:00|13510.3|13507.3|13508.1|13505.1|13513|13510|13508|13504.5|282
1632213300000|2021-09-21 08:35:00|13508|13505|13509.5|13503.5|13511.4|13506.9|13507.5|13503.2|201
1632213600000|2021-09-21 08:40:00|13509.6|13503.6|13506.8|13503.8|13509.7|13504.6|13505.7|13501|255
1632213900000|2021-09-21 08:45:00|13506.9|13503.9|13506.8|13500.8|13508.4|13503.9|13504.8|13500.4|227
1632214200000|2021-09-21 08:50:00|13506.9|13500.9|13505.3|13499.3|13507.1|13502.1|13503.5|13498.9|323
1632214500000|2021-09-21 08:55:00|13505.4|13499.4|13507|13501|13508.3|13502.5|13503.7|13499.1|286
1632214800000|2021-09-21 09:00:00|13506.9|13500.9|13505.7|13502.7|13508.2|13503.7|13503.7|13499.5|312
1632215100000|2021-09-21 09:05:00|13507.2|13501.2|13506.2|13500.2|13507.4|13502.9|13503.7|13499.2|264
1632215400000|2021-09-21 09:10:00|13506.1|13500.1|13503.7|13500.7|13506.2|13501.8|13502.6|13498.3|245
1632215700000|2021-09-21 09:15:00|13503.6|13500.6|13507|13501|13507.2|13502.9|13503.5|13499.1|284
1632216000000|2021-09-21 09:20:00|13507.1|13501.1|13508.1|13502.1|13508.4|13503.7|13503.9|13499.5|296
1632216300000|2021-09-21 09:25:00|13506.6|13503.6|13506.2|13503.2|13508|13503.7|13504.3|13500.3|266
1632216600000|2021-09-21 09:30:00|13507.4|13501.4|13506.1|13503.1|13507.9|13503.3|13504.9|13500.4|235
1632216900000|2021-09-21 09:35:00|13506|13503|13508.4|13505.4|13509.5|13505.5|13505.1|13500.5|261
1632217200000|2021-09-21 09:40:00|13508.3|13505.3|13508.8|13505.8|13510.5|13505.8|13507.9|13502.7|229
1632217500000|2021-09-21 09:45:00|13508.7|13505.7|13507.8|13504.8|13510.9|13506.5|13507.5|13503.3|187
1632217800000|2021-09-21 09:50:00|13507.9|13504.9|13508.2|13505.2|13509.8|13505.5|13507.5|13503|156
1632218100000|2021-09-21 09:55:00|13508.1|13505.1|13508.5|13505.5|13509.9|13505.5|13507.7|13503.2|145
1632218400000|2021-09-21 10:00:00|13508.4|13505.4|13511.5|13505.5|13512.1|13507.6|13508.3|13504.2|237
1632218700000|2021-09-21 10:05:00|13511.6|13505.6|13509.6|13506.6|13511.7|13507.9|13507.8|13503.4|197
1632219000000|2021-09-21 10:10:00|13509.5|13506.5|13511.7|13508.7|13514.2|13509.8|13508.9|13504.5|314
1632219300000|2021-09-21 10:15:00|13511.8|13508.8|13513.7|13507.7|13513.7|13509.9|13510.7|13506.5|219
1632219600000|2021-09-21 10:20:00|13512.5|13509.5|13516.8|13510.8|13516.8|13512.1|13512|13507.5|219
1632219900000|2021-09-21 10:25:00|13516.7|13510.7|13515.4|13512.4|13518.2|13513.6|13515|13510.4|240
1632220200000|2021-09-21 10:30:00|13517.1|13511.1|13515.3|13512.3|13517.3|13513|13514.1|13509.8|210
1632220500000|2021-09-21 10:35:00|13515.5|13512.5|13513.7|13510.7|13516.1|13512.5|13513.1|13508.5|252
1632220800000|2021-09-21 10:40:00|13513.8|13510.8|13512.7|13509.7|13515.3|13510.9|13512.1|13507.5|215
1632221100000|2021-09-21 10:45:00|13512.8|13509.8|13514.3|13508.3|13515.4|13511.6|13512.6|13508.2|212
1632221400000|2021-09-21 10:50:00|13514.2|13508.2|13511.8|13508.8|13514.2|13509.8|13509.8|13505.3|240
1632221700000|2021-09-21 10:55:00|13511.7|13508.7|13511.9|13508.9|13514.3|13509.8|13511.1|13506.7|184
1632222000000|2021-09-21 11:00:00|13511.8|13508.8|13515.6|13509.6|13516.2|13512|13511.4|13507|235
1632222300000|2021-09-21 11:05:00|13515.7|13509.7|13514.5|13511.5|13516.9|13512.4|13513.6|13509.3|242
1632222600000|2021-09-21 11:10:00|13514.4|13511.4|13513.8|13510.8|13516.5|13512|13512.8|13508.4|269
1632222900000|2021-09-21 11:15:00|13513.7|13510.7|13513.2|13507.2|13515.2|13510.8|13511.5|13507.1|232
1632223200000|2021-09-21 11:20:00|13513.1|13507.1|13513.6|13507.6|13515|13510.7|13511.8|13507|210
1632223500000|2021-09-21 11:25:00|13513.7|13507.7|13514.1|13511.1|13515.5|13511.1|13512.1|13507.6|232
1632223800000|2021-09-21 11:30:00|13514|13511|13513.8|13507.8|13515.8|13511.6|13512.1|13507.6|216
1632224100000|2021-09-21 11:35:00|13513.9|13507.9|13511.2|13508.2|13514.4|13509.9|13510.9|13506.2|181
1632224400000|2021-09-21 11:40:00|13511.3|13508.3|13510.8|13504.8|13512.3|13508.3|13507.7|13503|249
1632224700000|2021-09-21 11:45:00|13510.9|13504.9|13509.6|13506.6|13511.3|13507|13508.1|13503.5|270
1632225000000|2021-09-21 11:50:00|13509.7|13506.7|13510.4|13507.4|13512.3|13507.9|13508|13503.9|240
1632225300000|2021-09-21 11:55:00|13510.2|13507.2|13510.5|13504.5|13511.9|13507.5|13509.1|13504.5|238
1632225600000|2021-09-21 12:00:00|13510.6|13504.6|13508.8|13502.8|13512|13507.3|13507.1|13502.8|239
1632225900000|2021-09-21 12:05:00|13507.5|13504.5|13507.2|13504.2|13509.5|13505.1|13505.4|13501|272
1632226200000|2021-09-21 12:10:00|13507.1|13504.1|13519.7|13513.7|13519.9|13513.9|13506.5|13502.1|320
1632226500000|2021-09-21 12:15:00|13519.8|13513.8|13516.4|13510.4|13519.8|13513.8|13511.2|13506.5|531
1632226800000|2021-09-21 12:20:00|13516.6|13510.6|13515.7|13509.7|13516.9|13512.1|13512.8|13508.1|478
1632227100000|2021-09-21 12:25:00|13515.8|13509.8|13515.2|13509.2|13517|13511|13511.4|13506.9|309
1632227400000|2021-09-21 12:30:00|13515.3|13509.3|13516.3|13510.3|13518.1|13512.7|13514.4|13508.4|323
1632227700000|2021-09-21 12:35:00|13515.9|13509.9|13515.9|13512.9|13517.7|13513|13513|13508.6|297
1632228000000|2021-09-21 12:40:00|13516|13513|13517|13511|13520.4|13516|13514.4|13509.9|304
1632228300000|2021-09-21 12:45:00|13515.4|13512.4|13514.7|13511.7|13517.3|13512.9|13513.8|13509.3|255
1632228600000|2021-09-21 12:50:00|13514.6|13511.6|13516.4|13510.4|13519.3|13515|13513.6|13508.9|356
1632228900000|2021-09-21 12:55:00|13514.8|13511.8|13514.7|13511.7|13517.6|13513.3|13513.3|13509.1|302
1632229200000|2021-09-21 13:00:00|13514.8|13511.8|13513.5|13510.5|13517.3|13513.2|13512.7|13508.4|332
1632229500000|2021-09-21 13:05:00|13513.7|13510.7|13522.6|13516.6|13523.1|13518.6|13513.6|13509.9|297
1632229800000|2021-09-21 13:10:00|13522.7|13516.7|13517.1|13514.1|13522.7|13517.9|13516.4|13511.8|322
1632230100000|2021-09-21 13:15:00|13517.2|13514.2|13520.5|13514.5|13521.7|13517.3|13517.2|13513.6|338
1632230400000|2021-09-21 13:20:00|13520.6|13514.6|13519.7|13516.7|13521.5|13516.9|13517.9|13513.3|330
1632230700000|2021-09-21 13:25:00|13519.6|13516.6|13521.2|13518.2|13523.8|13519.2|13519|13514.4|274
1632231000000|2021-09-21 13:30:00|13521.3|13518.3|13524.6|13518.6|13526.9|13522.2|13520.8|13516.7|468
1632231300000|2021-09-21 13:35:00|13524.7|13518.7|13522.5|13519.5|13526.4|13522|13519.4|13514.9|434
1632231600000|2021-09-21 13:40:00|13522.6|13519.6|13524.1|13518.1|13526.2|13521.7|13522.2|13517.6|339
1632231900000|2021-09-21 13:45:00|13524.2|13518.2|13520.6|13514.6|13526.5|13522.1|13518.6|13513.8|368
1632232200000|2021-09-21 13:50:00|13520.7|13514.7|13519|13516|13522.2|13517.5|13517.9|13513.1|310
1632232500000|2021-09-21 13:55:00|13518.9|13515.9|13521.2|13518.2|13522.7|13518.3|13517.4|13512.9|360
1632232800000|2021-09-21 14:00:00|13521|13518|13523.3|13517.3|13525.3|13520.8|13520.3|13516|459
1632233100000|2021-09-21 14:05:00|13523.4|13517.4|13530.6|13524.6|13530.6|13525.7|13522|13517.3|388
1632233400000|2021-09-21 14:10:00|13530.8|13524.8|13526.7|13520.7|13531.5|13526.8|13525.3|13520.2|389
1632233700000|2021-09-21 14:15:00|13525.4|13522.4|13529.9|13523.9|13530.7|13526.3|13524.7|13520.3|453
1632234000000|2021-09-21 14:20:00|13529.8|13523.8|13532.1|13526.1|13532.2|13527.1|13528|13523.3|323
1632234300000|2021-09-21 14:25:00|13532|13526|13530.6|13524.6|13532.6|13528|13528.8|13524.4|353
1632234600000|2021-09-21 14:30:00|13529.1|13526.1|13532.4|13526.4|13532.6|13528|13528.6|13523.7|388
1632234900000|2021-09-21 14:35:00|13532.5|13526.5|13529|13523|13532.5|13527.9|13528.8|13522.9|338
1632235200000|2021-09-21 14:40:00|13528.8|13522.8|13526.9|13523.9|13529.4|13524.8|13526.7|13521.2|269
1632235500000|2021-09-21 14:45:00|13528.4|13522.4|13528.1|13525.1|13530.6|13526.2|13526.7|13521.8|413
1632235800000|2021-09-21 14:50:00|13529.5|13523.5|13530.2|13524.2|13531|13526.6|13527.3|13523.2|291
1632236100000|2021-09-21 14:55:00|13530.3|13524.3|13529.9|13526.9|13531.4|13527.1|13528.2|13523.7|315
1632236400000|2021-09-21 15:00:00|13530|13527|13528.8|13525.8|13531.6|13527.2|13528.7|13524.5|185
1632236700000|2021-09-21 15:05:00|13528.9|13525.9|13524.5|13521.5|13530.2|13525.9|13524.4|13520.3|171
1632237000000|2021-09-21 15:10:00|13524.6|13521.6|13527.1|13524.1|13528.8|13524.3|13524.4|13520.6|172
1632237300000|2021-09-21 15:15:00|13527|13524|13530.5|13524.5|13530.7|13526.2|13526.9|13523.2|128
1632237600000|2021-09-21 15:20:00|13530.6|13524.6|13529.4|13526.4|13530.9|13526.6|13527.6|13522.8|148
1632237900000|2021-09-21 15:25:00|13529.5|13526.5|13529.8|13526.8|13531.4|13526.9|13528.3|13523.8|162
1632238200000|2021-09-21 15:30:00|13529.9|13526.9|13527.7|13521.7|13531.5|13527|13525.4|13520.6|339
1632238500000|2021-09-21 15:35:00|13527.8|13521.8|13525.6|13522.6|13528.1|13523.6|13525.2|13520.7|176
1632238800000|2021-09-21 15:40:00|13525.5|13522.5|13526.4|13520.4|13527.2|13522.7|13524.2|13519.6|186
1632239100000|2021-09-21 15:45:00|13526.5|13520.5|13525.3|13519.3|13527.2|13522.7|13522.9|13518.4|175
1632239400000|2021-09-21 15:50:00|13525.4|13519.4|13525.7|13519.7|13526.9|13522.2|13523.4|13518.9|243
1632239700000|2021-09-21 15:55:00|13525.8|13519.8|13525.2|13522.2|13527.3|13522.9|13522.8|13518.4|192
1632240000000|2021-09-21 16:00:00|13525.1|13522.1|13526.6|13520.6|13527.8|13523.1|13524|13519.1|332
1632240300000|2021-09-21 16:05:00|13526.5|13520.5|13526.3|13520.3|13526.8|13522.1|13525|13519.7|252
1632240600000|2021-09-21 16:10:00|13526.4|13520.4|13524.8|13521.8|13526.5|13521.9|13524.3|13519.3|176
1632240900000|2021-09-21 16:15:00|13524.9|13521.9|13526.2|13520.2|13526.8|13522.4|13524.4|13520|171
1632241200000|2021-09-21 16:20:00|13526.1|13520.1|13525.5|13519.5|13526.2|13521.8|13524.4|13519.5|107
1632241500000|2021-09-21 16:25:00|13525.6|13519.6|13525.4|13519.4|13526|13521.2|13523.1|13518.5|138
1632241800000|2021-09-21 16:30:00|13525.3|13519.3|13525.6|13519.6|13526.6|13522.1|13524|13519.2|187
1632242100000|2021-09-21 16:35:00|13525.7|13519.7|13524.8|13518.8|13525.7|13520.3|13523.1|13517.5|189
1632242400000|2021-09-21 16:40:00|13524.7|13518.7|13525|13519|13525.6|13520.9|13523|13518.4|176
1632242700000|2021-09-21 16:45:00|13525.1|13519.1|13525.7|13519.7|13526.3|13521.3|13524|13519|216
1632243000000|2021-09-21 16:50:00|13524.3|13521.3|13527.2|13521.2|13528.3|13523.6|13524.3|13519.8|177
1632243300000|2021-09-21 16:55:00|13527.3|13521.3|13526.8|13520.8|13527.3|13522.6|13524.1|13519.7|132
1632243600000|2021-09-21 17:00:00|13525.2|13522.2|13527.7|13521.7|13528.6|13523.8|13524.1|13519.6|182
1632243900000|2021-09-21 17:05:00|13526.3|13523.3|13529.4|13523.4|13529.4|13524|13525.7|13521|186
1632244200000|2021-09-21 17:10:00|13529.2|13523.2|13527.2|13524.2|13529.5|13525.2|13527|13522.5|182
1632244500000|2021-09-21 17:15:00|13527.1|13524.1|13526.7|13523.7|13529.7|13525.2|13526.7|13522.2|196
1632244800000|2021-09-21 17:20:00|13526.6|13523.6|13529.6|13523.6|13529.7|13525|13526.4|13522|230
1632245100000|2021-09-21 17:25:00|13529.9|13523.9|13530.6|13524.6|13531.4|13527|13528.4|13523.7|235
1632245400000|2021-09-21 17:30:00|13530.7|13524.7|13527.8|13524.8|13530.9|13526.3|13527.7|13523.1|164
1632245700000|2021-09-21 17:35:00|13527.9|13524.9|13530.8|13524.8|13531.6|13527.1|13527.8|13523.3|138
1632246000000|2021-09-21 17:40:00|13530.9|13524.9|13531.3|13525.3|13531.6|13527.2|13529.3|13524.8|185
1632246300000|2021-09-21 17:45:00|13529.7|13526.7|13530.8|13524.8|13531.7|13527.2|13529.2|13524.5|131
1632246600000|2021-09-21 17:50:00|13530.9|13524.9|13532.4|13529.4|13534.6|13530.1|13529.1|13524.7|215
1632246900000|2021-09-21 17:55:00|13532.5|13529.5|13530.2|13524.2|13534.1|13529.5|13529.6|13524.1|242
1632247200000|2021-09-21 18:00:00|13530.3|13524.3|13528.1|13522.1|13530.3|13524.9|13526.4|13521.2|329
1632247500000|2021-09-21 18:05:00|13528|13522|13527.3|13521.3|13528.9|13524.2|13526|13521.3|191
1632247800000|2021-09-21 18:10:00|13527.4|13521.4|13527.4|13521.4|13528.2|13523.6|13524.1|13519.4|247
1632248100000|2021-09-21 18:15:00|13525.7|13522.7|13528.5|13522.5|13528.6|13523.8|13525.7|13521.3|145
1632248400000|2021-09-21 18:20:00|13528.6|13522.6|13527.5|13521.5|13528.6|13523.1|13525.9|13520.4|179
1632248700000|2021-09-21 18:25:00|13527.4|13521.4|13529|13523|13529.2|13524.5|13526.1|13521.4|162
1632249000000|2021-09-21 18:30:00|13528.9|13522.9|13526.3|13520.3|13529|13523.3|13524.6|13520|149
1632249300000|2021-09-21 18:35:00|13526.4|13520.4|13524.4|13521.4|13527.6|13523.1|13524.3|13519.8|164
1632249600000|2021-09-21 18:40:00|13524.5|13521.5|13525.3|13522.3|13526.9|13522.6|13523.1|13518.7|176
1632249900000|2021-09-21 18:45:00|13525.2|13522.2|13526.5|13520.5|13527.1|13522.6|13524.1|13519.9|137
1632250200000|2021-09-21 18:50:00|13526.3|13520.3|13526.3|13520.3|13526.3|13521.9|13523.2|13517.2|234
1632250500000|2021-09-21 18:55:00|13526.2|13520.2|13525.7|13519.7|13527.5|13521.9|13524.5|13519.2|172
1632250800000|2021-09-21 19:00:00|13525.6|13519.6|13525.1|13519.1|13525.6|13519.8|13522.8|13517.6|187
1632251100000|2021-09-21 19:05:00|13525|13519|13526|13520|13526.7|13521.7|13524.6|13518.6|132
1632251400000|2021-09-21 19:10:00|13526.1|13520.1|13524.6|13518.6|13526.7|13520.7|13524.1|13518.1|148
1632251700000|2021-09-21 19:15:00|13524.5|13518.5|13524.2|13518.2|13525|13519.8|13522.7|13516.7|150
1632252000000|2021-09-21 19:20:00|13524.3|13518.3|13523.8|13517.8|13524.3|13518.3|13523.5|13517.5|150
1632252300000|2021-09-21 19:25:00|13523.9|13517.9|13523.7|13517.7|13523.9|13517.9|13523.3|13517.3|110
1632252600000|2021-09-21 19:30:00|13523.6|13517.6|13522.7|13516.7|13523.7|13519.1|13522|13516.4|86
1632252900000|2021-09-21 19:35:00|13522.6|13516.6|13523.3|13517.3|13523.5|13518.9|13521.8|13516.3|145
1632253200000|2021-09-21 19:40:00|13523.4|13517.4|13521.7|13515.7|13523.5|13517.5|13520|13515.4|181
1632253500000|2021-09-21 19:45:00|13521.6|13515.6|13524.3|13518.3|13524.4|13519.8|13521.6|13515.6|180
1632253800000|2021-09-21 19:50:00|13524.2|13518.2|13524.3|13518.3|13524.5|13519.9|13522.9|13517.2|182
1632254100000|2021-09-21 19:55:00|13524.2|13518.2|13528|13522|13528.2|13522.2|13524.2|13518.2|204
1632254400000|2021-09-21 20:00:00|13528.1|13522.1|13528.5|13522.5|13530.1|13524.1|13528|13522|167
1632254700000|2021-09-21 20:05:00|13528.3|13522.3|13528|13522|13528.8|13522.8|13527.7|13521.7|142
1632255000000|2021-09-21 20:10:00|13528.1|13522.1|13528.1|13522.1|13528.3|13522.3|13527.8|13521.8|104
1632255300000|2021-09-21 20:15:00|13528|13522|13529|13523|13529.4|13523.4|13528|13522|134
1632255600000|2021-09-21 20:20:00|13529.1|13523.1|13530.3|13524.3|13530.4|13524.4|13529|13523|65
1632255900000|2021-09-21 20:25:00|13530.4|13524.4|13530.9|13524.9|13531|13525|13530.2|13524.2|76
1632256200000|2021-09-21 20:30:00|13530.8|13524.8|13530.5|13524.5|13530.9|13524.9|13530.2|13524.2|86
1632256500000|2021-09-21 20:35:00|13530.6|13524.6|13529.5|13523.5|13530.6|13524.6|13529.4|13523.4|85
1632256800000|2021-09-21 20:40:00|13529.7|13523.7|13528.4|13522.4|13529.8|13523.8|13528.4|13522.4|118
1632257100000|2021-09-21 20:45:00|13528.2|13522.2|13527.2|13521.2|13528.8|13522.8|13527.2|13521.2|215
1632257400000|2021-09-21 20:50:00|13527.3|13521.3|13527.7|13521.7|13528|13522|13527|13521|155
1632257700000|2021-09-21 20:55:00|13527.2|13521.2|13529.1|13522.6|13529.3|13523.1|13526.5|13520.5|103
1632258000000|2021-09-21 21:00:00|13528.8|13521.8|13531.4|13516.4|13532|13521.8|13527|13515.6|45
1632258300000|2021-09-21 21:05:00|13531|13516|13530.8|13515.8|13532|13517|13528.2|13513.2|73
1632258600000|2021-09-21 21:10:00|13531|13516|13529.1|13514.1|13532.7|13517.7|13527.5|13512.5|104
1632258900000|2021-09-21 21:15:00|13528.7|13513.7|13532.9|13518.2|13533.5|13518.5|13528.7|13513.7|36
1632259200000|2021-09-21 21:20:00|13533.5|13518.5|13532.7|13517.7|13533.5|13518.5|13528.5|13513.5|54
1632259500000|2021-09-21 21:25:00|13532.3|13517.3|13531.5|13516.5|13533.3|13518.3|13528.3|13513.3|92
1632259800000|2021-09-21 21:30:00|13531.8|13516.8|13531.2|13516.2|13533.2|13518.2|13529.9|13514.9|94
1632260100000|2021-09-21 21:35:00|13531.1|13516.1|13530.5|13515.5|13533.5|13518.5|13529.4|13514.4|86
1632260400000|2021-09-21 21:40:00|13530.3|13515.3|13532.1|13517.1|13532.9|13517.9|13527.8|13512.8|73
1632260700000|2021-09-21 21:45:00|13531.6|13516.6|13533.1|13518.1|13534.1|13519.1|13531.4|13516.4|83
1632261000000|2021-09-21 21:50:00|13533.4|13518.4|13532.8|13517.8|13534.5|13519.5|13530.7|13515.7|91
1632261300000|2021-09-21 21:55:00|13532.1|13517.1|13532.7|13517.7|13534|13519|13531.4|13516.4|91
1632261600000|2021-09-21 22:00:00|13532.4|13517.4|13530|13519.2|13533|13520.8|13529|13516.1|269
1632261900000|2021-09-21 22:05:00|13529.9|13519.4|13528.4|13519.5|13530.3|13521.2|13527.7|13518.1|213
1632262200000|2021-09-21 22:10:00|13528.6|13519.1|13528.9|13519.8|13530.2|13520.9|13527.9|13517.8|200
1632262500000|2021-09-21 22:15:00|13529.2|13519.1|13528.5|13518.5|13529.2|13522|13526.9|13518|138
1632262800000|2021-09-21 22:20:00|13528.6|13518.3|13528.4|13521.4|13528.7|13522.7|13527.2|13518.3|121
1632263100000|2021-09-21 22:25:00|13528.5|13521.5|13527.9|13519.7|13528.5|13522.3|13526.7|13518.3|116
1632263400000|2021-09-21 22:30:00|13527.2|13520.1|13528.3|13521.9|13528.8|13522.8|13527.2|13520.1|141
1632263700000|2021-09-21 22:35:00|13528.6|13522.3|13531.7|13525.7|13532.2|13526.2|13528.3|13521.9|129
1632264000000|2021-09-21 22:40:00|13531.9|13525.9|13531.7|13523.9|13532.3|13526.2|13530.5|13522.6|98
1632264300000|2021-09-21 22:45:00|13531|13525|13531.5|13525.5|13532|13526|13530.8|13523.4|73
1632264600000|2021-09-21 22:50:00|13531.3|13525.3|13531.2|13525.2|13532.1|13526.1|13530.7|13522.9|86
1632264900000|2021-09-21 22:55:00|13531.3|13524.5|13531.7|13525.7|13532.2|13526.2|13530.6|13522.2|89
1632265200000|2021-09-21 23:00:00|13531.6|13525.6|13531.5|13525.5|13532.3|13526.3|13531.3|13525.3|90
1632265500000|2021-09-21 23:05:00|13532.1|13526.1|13530.5|13524.5|13532.3|13526.3|13530.2|13524.2|113
1632265800000|2021-09-21 23:10:00|13530.6|13524.6|13531.3|13525.3|13531.3|13525.3|13530.1|13524.1|99
1632266100000|2021-09-21 23:15:00|13531|13525|13529.8|13523.8|13531|13526|13528.5|13522.5|117
1632266400000|2021-09-21 23:20:00|13529.9|13523.9|13530.9|13524.9|13531.3|13526|13529|13523.7|90
1632266700000|2021-09-21 23:25:00|13531|13525|13530.9|13524.9|13532|13526|13530.2|13524.2|236
1632267000000|2021-09-21 23:30:00|13531|13525|13530.6|13524.6|13532.2|13527.3|13529.8|13524.1|152
1632267300000|2021-09-21 23:35:00|13531|13525|13532.2|13526.2|13532.8|13528.2|13529.3|13524.9|95
1632267600000|2021-09-21 23:40:00|13532|13526|13531.4|13525.4|13532.8|13526.8|13530.8|13524.8|169
1632267900000|2021-09-21 23:45:00|13531.6|13525.6|13531.8|13525.8|13532.2|13526.2|13531|13525|120
1632268200000|2021-09-21 23:50:00|13531.9|13525.9|13532.5|13526.5|13532.8|13528|13530.8|13525.9|97
1632268500000|2021-09-21 23:55:00|13532.4|13526.4|13530.7|13524.7|13532.9|13528.3|13530.4|13524.4|91
1632268800000|2021-09-22 00:00:00|13530.8|13524.8|13531.5|13525.5|13532.1|13527.4|13528.8|13523.7|188
1632269100000|2021-09-22 00:05:00|13531.6|13525.6|13532.1|13526.1|13532.7|13528.5|13529|13524.2|212
1632269400000|2021-09-22 00:10:00|13532|13526|13532|13526|13532.6|13528.3|13530.4|13525.4|205
1632269700000|2021-09-22 00:15:00|13531.7|13525.7|13531.7|13525.7|13533|13528.3|13531.1|13525.4|294
1632270000000|2021-09-22 00:20:00|13532|13526|13532.4|13526.4|13532.6|13527.7|13530.7|13525.4|146
1632270300000|2021-09-22 00:25:00|13532.5|13526.5|13532.6|13526.6|13532.9|13526.9|13530.6|13524.6|223
1632270600000|2021-09-22 00:30:00|13532.2|13526.2|13532.2|13526.2|13532.9|13528.3|13529.8|13525.1|163
1632270900000|2021-09-22 00:35:00|13532.3|13526.3|13534.6|13528.6|13535.2|13530.3|13530.9|13526.2|179
1632271200000|2021-09-22 00:40:00|13533.2|13530.2|13536.3|13530.3|13537|13532.3|13532.8|13528.3|146
1632271500000|2021-09-22 00:45:00|13536.2|13530.2|13536.2|13530.2|13536.8|13532.4|13533.6|13529|223
1632271800000|2021-09-22 00:50:00|13536.1|13530.1|13540.7|13534.7|13540.9|13536.4|13535.5|13530.1|179
1632272100000|2021-09-22 00:55:00|13540.6|13534.6|13538.8|13535.8|13541.5|13537|13538.3|13533.7|151
1632272400000|2021-09-22 01:00:00|13540.2|13534.2|13540.4|13534.4|13540.4|13535.9|13536.6|13531.9|307
1632272700000|2021-09-22 01:05:00|13540.1|13534.1|13530.5|13524.5|13541.9|13537.4|13528.4|13522.4|439
1632273000000|2021-09-22 01:10:00|13530.6|13524.6|13522.8|13516.8|13531.4|13525.4|13522.3|13516.3|499
1632273300000|2021-09-22 01:15:00|13522.7|13516.7|13521.6|13515.6|13522.7|13516.7|13518.2|13512.2|537
1632273600000|2021-09-22 01:20:00|13521.5|13515.5|13523.1|13520.1|13526.1|13520.3|13521.4|13515.4|313
1632273900000|2021-09-22 01:25:00|13523.2|13520.2|13511.9|13505.9|13524.5|13520.2|13511.1|13505.1|357
1632274200000|2021-09-22 01:30:00|13511.7|13505.7|13512.4|13506.4|13512.6|13506.6|13508.1|13502.1|233
1632274500000|2021-09-22 01:35:00|13511.8|13505.8|13515|13509|13515.5|13510.5|13511.6|13505.6|246
1632274800000|2021-09-22 01:40:00|13514.9|13508.9|13516|13513|13517.6|13513.1|13513.7|13508.9|257
1632275100000|2021-09-22 01:45:00|13515.9|13512.9|13517.8|13511.8|13518.8|13514.1|13515.2|13510.6|228
1632275400000|2021-09-22 01:50:00|13517.9|13511.9|13517.8|13514.8|13519.4|13515.1|13516.2|13511.4|197
1632275700000|2021-09-22 01:55:00|13517.7|13514.7|13522.6|13516.6|13524.5|13520.3|13517.6|13514.1|292
1632276000000|2021-09-22 02:00:00|13522.5|13516.5|13526.3|13520.3|13526.5|13521.8|13520.8|13516.2|191
1632276300000|2021-09-22 02:05:00|13526.4|13520.4|13525.3|13519.3|13526.6|13522|13524.3|13519.1|159
1632276600000|2021-09-22 02:10:00|13525.2|13519.2|13527.1|13521.1|13527.5|13522.9|13523.6|13519.1|170
1632276900000|2021-09-22 02:15:00|13527|13521|13524.7|13521.7|13528.6|13523.7|13524.7|13520.2|152
1632277200000|2021-09-22 02:20:00|13524.8|13521.8|13525.5|13519.5|13526.3|13521.8|13523.9|13519.4|130
1632277500000|2021-09-22 02:25:00|13523.9|13520.9|13523.4|13520.4|13525.3|13520.9|13523.1|13518.6|103
1632277800000|2021-09-22 02:30:00|13523.5|13520.5|13523.7|13520.7|13525.5|13520.7|13523.3|13518.9|109
1632278100000|2021-09-22 02:35:00|13523.8|13520.8|13525.8|13522.8|13527.7|13523.2|13523|13518.4|140
1632278400000|2021-09-22 02:40:00|13525.9|13522.9|13529|13523|13529|13523.5|13525.6|13521.2|111
1632278700000|2021-09-22 02:45:00|13528.9|13522.9|13528.3|13525.3|13530.4|13525.7|13528.2|13522.8|123
1632279000000|2021-09-22 02:50:00|13529.8|13523.8|13524.9|13521.9|13529.8|13525.3|13524.8|13521.3|148
1632279300000|2021-09-22 02:55:00|13525|13522|13525.8|13519.8|13526.8|13522.1|13523.2|13518.9|146
1632279600000|2021-09-22 03:00:00|13524.4|13521.4|13523.1|13520.1|13526|13521.4|13523|13518.6|149
1632279900000|2021-09-22 03:05:00|13523.2|13520.2|13524.4|13518.4|13524.6|13520.2|13522.2|13517.6|109
1632280200000|2021-09-22 03:10:00|13524.3|13518.3|13524.6|13521.6|13526.3|13521.7|13522.9|13518.3|108
1632280500000|2021-09-22 03:15:00|13526.1|13520.1|13527.1|13521.1|13527.3|13522.8|13524.1|13519.8|145
1632280800000|2021-09-22 03:20:00|13527|13521|13524.8|13521.8|13527.4|13523|13524.7|13520.3|122
1632281100000|2021-09-22 03:25:00|13524.9|13521.9|13525.1|13522.1|13526.6|13522.1|13524.4|13519.8|99
1632281400000|2021-09-22 03:30:00|13525.2|13522.2|13525.9|13522.9|13527.6|13523.3|13525|13520.6|125
1632281700000|2021-09-22 03:35:00|13525.8|13522.8|13526.2|13523.2|13527.8|13523.3|13524.6|13520.3|88
1632282000000|2021-09-22 03:40:00|13527.7|13521.7|13527.4|13524.4|13530.4|13525.9|13526.3|13521.7|120
1632282300000|2021-09-22 03:45:00|13527.3|13524.3|13530.3|13524.3|13530.7|13526.2|13527.3|13522.8|133
1632282600000|2021-09-22 03:50:00|13530.2|13524.2|13528.5|13525.5|13530.3|13525.8|13527.6|13523.2|114
1632282900000|2021-09-22 03:55:00|13528.6|13525.6|13529|13526|13531.3|13527|13528.6|13524|149
1632283200000|2021-09-22 04:00:00|13529.1|13526.1|13527.9|13524.9|13531|13526.5|13527.7|13523.3|131
1632283500000|2021-09-22 04:05:00|13527.8|13524.8|13528.3|13525.3|13530.1|13525.6|13527.1|13522.5|199
1632283800000|2021-09-22 04:10:00|13528.2|13525.2|13528.8|13525.8|13530.3|13525.9|13527.8|13523.3|207
1632284100000|2021-09-22 04:15:00|13528.9|13525.9|13528.8|13525.8|13530.4|13526.1|13528.6|13524.1|87
1632284400000|2021-09-22 04:20:00|13528.9|13525.9|13527.7|13524.7|13530.6|13526.1|13527.2|13523|191
1632284700000|2021-09-22 04:25:00|13527.8|13524.8|13527.8|13524.8|13529.9|13525.6|13527.5|13523|127
1632285000000|2021-09-22 04:30:00|13527.9|13524.9|13527.9|13524.9|13529.9|13525.4|13527.6|13523.2|119
1632285300000|2021-09-22 04:35:00|13528|13525|13527.9|13524.9|13529.9|13525.3|13527.8|13523.2|104
1632285600000|2021-09-22 04:40:00|13528|13525|13527.8|13524.8|13529.7|13525.3|13527.7|13523.2|114
1632285900000|2021-09-22 04:45:00|13527.7|13524.7|13525|13522|13528.6|13524.9|13524.7|13520.7|154
1632286200000|2021-09-22 04:50:00|13525.1|13522.1|13522.8|13519.8|13526.4|13522.1|13522.6|13518.4|201
1632286500000|2021-09-22 04:55:00|13522.7|13519.7|13521.2|13518.2|13524.2|13520.1|13520.9|13516.5|190
1632286800000|2021-09-22 05:00:00|13521.1|13518.1|13521.2|13515.2|13522.1|13518.3|13518.9|13514.6|216
1632287100000|2021-09-22 05:05:00|13521.3|13515.3|13518.8|13515.8|13521.9|13517.7|13518.6|13514.3|295
1632287400000|2021-09-22 05:10:00|13518.9|13515.9|13521.2|13515.2|13522|13517.6|13518|13513.7|291
1632287700000|2021-09-22 05:15:00|13519.6|13516.6|13518.2|13515.2|13522.8|13518.3|13518.1|13513.6|188
1632288000000|2021-09-22 05:20:00|13518.1|13515.1|13515.8|13512.8|13519.8|13515.3|13515.8|13511.2|211
1632288300000|2021-09-22 05:25:00|13515.9|13512.9|13515.8|13512.8|13517.7|13513.2|13514.9|13510.4|172
1632288600000|2021-09-22 05:30:00|13515.7|13512.7|13516.7|13513.7|13518.2|13513.7|13515.6|13511|241
1632288900000|2021-09-22 05:35:00|13516.8|13513.8|13518.7|13515.7|13520.8|13516.3|13515.8|13511.4|217
1632289200000|2021-09-22 05:40:00|13518.9|13515.9|13521.2|13518.2|13522.5|13518.2|13518.7|13514.1|171
1632289500000|2021-09-22 05:45:00|13522.7|13516.7|13521.5|13515.5|13523.3|13519|13520.2|13515.4|193
1632289800000|2021-09-22 05:50:00|13520.2|13517.2|13520.1|13517.1|13521.9|13517.3|13518.9|13514.3|200
1632290100000|2021-09-22 05:55:00|13520.2|13517.2|13523.4|13517.4|13523.7|13519.3|13519.8|13515.3|215
1632290400000|2021-09-22 06:00:00|13523.2|13517.2|13520.7|13517.7|13523.7|13519.2|13520|13515.3|284
1632290700000|2021-09-22 06:05:00|13520.8|13517.8|13518.8|13515.8|13523.7|13519.6|13518.5|13515.5|191
1632291000000|2021-09-22 06:10:00|13519|13516|13518.1|13515.1|13520.1|13516.7|13517.9|13514|177
1632291300000|2021-09-22 06:15:00|13518.2|13515.2|13518.2|13515.2|13520.7|13516.2|13517.8|13513.5|178
1632291600000|2021-09-22 06:20:00|13518.1|13515.1|13517.9|13514.9|13520.6|13516.2|13517.4|13513.1|198
1632291900000|2021-09-22 06:25:00|13518|13515|13518.2|13515.2|13519.8|13516|13516.7|13512.5|197
1632292200000|2021-09-22 06:30:00|13518.1|13515.1|13518.3|13515.3|13520.1|13516|13517.4|13513.7|263
1632292500000|2021-09-22 06:35:00|13518.2|13515.2|13516.8|13513.8|13519.2|13515.4|13515.4|13511|198
1632292800000|2021-09-22 06:40:00|13516.7|13513.7|13518.9|13512.9|13519.6|13514.9|13516.3|13512.3|324
1632293100000|2021-09-22 06:45:00|13518.7|13512.7|13516.2|13513.2|13518.8|13514.3|13515.2|13510.8|349
1632293400000|2021-09-22 06:50:00|13516.1|13513.1|13517.3|13511.3|13517.6|13513.2|13514.7|13510.3|262
1632293700000|2021-09-22 06:55:00|13517.4|13511.4|13517.5|13511.5|13518.7|13514.1|13514.8|13510.3|245
1632294000000|2021-09-22 07:00:00|13517.8|13511.8|13516|13513|13519.4|13515.1|13515.5|13511.2|406
1632294300000|2021-09-22 07:05:00|13515.9|13512.9|13515.6|13509.6|13517.9|13513.7|13513.6|13508.9|249
1632294600000|2021-09-22 07:10:00|13514|13511|13515.6|13509.6|13517.7|13512.9|13512.9|13508.4|281
1632294900000|2021-09-22 07:15:00|13515.4|13509.4|13512.4|13509.4|13515.6|13511.2|13512.3|13508.5|206
1632295200000|2021-09-22 07:20:00|13512.3|13509.3|13513.1|13510.1|13515|13510.6|13512.2|13507.9|193
1632295500000|2021-09-22 07:25:00|13513.2|13510.2|13516|13513|13517.5|13513.1|13513.1|13508.7|314
1632295800000|2021-09-22 07:30:00|13515.9|13512.9|13512.8|13509.8|13516.9|13512.9|13512.3|13507.9|347
1632296100000|2021-09-22 07:35:00|13512.9|13509.9|13514.1|13511.1|13515.7|13511.1|13510.4|13506.5|245
1632296400000|2021-09-22 07:40:00|13514|13511|13517.3|13514.3|13518.8|13514.4|13513.9|13510.2|295
1632296700000|2021-09-22 07:45:00|13517.2|13514.2|13516.4|13513.4|13519.5|13515.2|13515.9|13512|201
1632297000000|2021-09-22 07:50:00|13516.5|13513.5|13517.7|13514.7|13519.3|13514.9|13516.3|13512|302
1632297300000|2021-09-22 07:55:00|13517.6|13514.6|13518.6|13515.6|13520.8|13516.7|13516.7|13512.4|271
1632297600000|2021-09-22 08:00:00|13518.7|13515.7|13519.8|13516.8|13521.6|13517.1|13517.1|13512.7|315
1632297900000|2021-09-22 08:05:00|13519.9|13516.9|13519.1|13516.1|13521.5|13517.2|13517.8|13513.5|332
1632298200000|2021-09-22 08:10:00|13519.2|13516.2|13520.9|13517.9|13522.3|13518.4|13519.2|13514.8|209
1632298500000|2021-09-22 08:15:00|13521|13518|13522.8|13519.8|13523.3|13520.3|13520.9|13516.9|188
1632298800000|2021-09-22 08:20:00|13522.7|13519.7|13522.6|13516.6|13524|13519.7|13520.7|13516.3|256
1632299100000|2021-09-22 08:25:00|13521.1|13518.1|13520.1|13517.1|13522.1|13518.2|13519.8|13515.3|154
1632299400000|2021-09-22 08:30:00|13520.2|13517.2|13521.1|13518.1|13522.9|13518.3|13519.5|13515.1|272
1632299700000|2021-09-22 08:35:00|13521.2|13518.2|13521.5|13518.5|13524.7|13520.1|13520.4|13516|315
1632300000000|2021-09-22 08:40:00|13523|13517|13524.3|13518.3|13524.9|13520.5|13521.3|13516.9|297
1632300300000|2021-09-22 08:45:00|13524.2|13518.2|13522|13519|13524.2|13519.4|13519.4|13514.6|240
1632300600000|2021-09-22 08:50:00|13522.1|13519.1|13520.4|13514.4|13523.4|13519.1|13518.9|13514.2|208
1632300900000|2021-09-22 08:55:00|13518.9|13515.9|13518.8|13515.8|13521.4|13517|13517.8|13513.2|190
1632301200000|2021-09-22 09:00:00|13518.7|13515.7|13518.9|13515.9|13521.4|13516.7|13518.2|13513.6|230
1632301500000|2021-09-22 09:05:00|13519|13516|13518.7|13515.7|13520.8|13516.2|13518|13513.6|190
1632301800000|2021-09-22 09:10:00|13518.9|13515.9|13521.2|13518.2|13522.6|13518.3|13518.2|13514.4|213
1632302100000|2021-09-22 09:15:00|13521.1|13518.1|13518.8|13515.8|13521.9|13518.2|13518.3|13514|245
1632302400000|2021-09-22 09:20:00|13518.7|13515.7|13519.4|13516.4|13522.2|13517.8|13518.7|13514.4|263
1632302700000|2021-09-22 09:25:00|13519.3|13516.3|13521.1|13518.1|13522.5|13518.2|13519.2|13515|237
1632303000000|2021-09-22 09:30:00|13521|13518|13521.8|13518.8|13523.4|13519|13519.9|13515.8|222
1632303300000|2021-09-22 09:35:00|13521.9|13518.9|13521.3|13518.3|13524.6|13520.1|13520.9|13516.4|218
1632303600000|2021-09-22 09:40:00|13521.4|13518.4|13522.3|13519.3|13524.7|13520.4|13521.1|13516.7|301
1632303900000|2021-09-22 09:45:00|13522.4|13519.4|13521.7|13518.7|13524.1|13519.7|13520.4|13516|253
1632304200000|2021-09-22 09:50:00|13521.6|13518.6|13520.1|13517.1|13523.1|13518.8|13519.3|13515|209
1632304500000|2021-09-22 09:55:00|13520.2|13517.2|13523.3|13517.3|13523.7|13519.6|13520.1|13515.6|207
1632304800000|2021-09-22 10:00:00|13523.2|13517.2|13520.6|13517.6|13523.5|13519.2|13520|13515.6|227
1632305100000|2021-09-22 10:05:00|13520.5|13517.5|13522.1|13519.1|13522.8|13519.3|13519.7|13515.4|210
1632305400000|2021-09-22 10:10:00|13522|13519|13521.9|13518.9|13523.8|13519.5|13520.9|13517.1|163
1632305700000|2021-09-22 10:15:00|13521.8|13518.8|13520.8|13517.8|13523.1|13518.9|13519.7|13515.3|307
1632306000000|2021-09-22 10:20:00|13520.6|13517.6|13520|13517|13523.4|13519.1|13519.8|13515.4|237
1632306300000|2021-09-22 10:25:00|13520.1|13517.1|13518.4|13515.4|13520.4|13517.4|13518.4|13514.2|127
1632306600000|2021-09-22 10:30:00|13518.3|13515.3|13518.1|13515.1|13521.5|13517.1|13518|13514|203
1632306900000|2021-09-22 10:35:00|13518.2|13515.2|13516.7|13513.7|13519.7|13515.4|13516.6|13513.3|166
1632307200000|2021-09-22 10:40:00|13516.8|13513.8|13518|13515|13519.6|13515.1|13515.9|13511.3|237
1632307500000|2021-09-22 10:45:00|13517.9|13514.9|13517.8|13514.8|13520.1|13515.6|13517.4|13512.9|209
1632307800000|2021-09-22 10:50:00|13519.3|13513.3|13518|13515|13520.2|13515.6|13517.6|13513.1|244
1632308100000|2021-09-22 10:55:00|13519.6|13513.6|13519.6|13513.6|13520|13515.2|13517.6|13513.1|135
1632308400000|2021-09-22 11:00:00|13519.5|13513.5|13519.9|13516.9|13521.8|13517.2|13518.2|13513.4|229
1632308700000|2021-09-22 11:05:00|13519.7|13516.7|13520.8|13517.8|13522.3|13517.9|13519.4|13515|194
1632309000000|2021-09-22 11:10:00|13520.7|13517.7|13520.9|13517.9|13522.8|13518.3|13520.6|13516|202
1632309300000|2021-09-22 11:15:00|13521|13518|13522|13516|13523|13518.5|13519.9|13515.4|214
1632309600000|2021-09-22 11:20:00|13520.6|13517.6|13520.8|13517.8|13522.2|13517.8|13519.9|13515.3|218
1632309900000|2021-09-22 11:25:00|13522.5|13516.5|13519.2|13516.2|13523.2|13518.9|13519|13514.3|272
1632310200000|2021-09-22 11:30:00|13519.1|13516.1|13520.4|13517.4|13522.4|13517.8|13519.1|13514.8|185
1632310500000|2021-09-22 11:35:00|13520.5|13517.5|13521.4|13515.4|13522.9|13518.4|13519.9|13515.3|212
1632310800000|2021-09-22 11:40:00|13521.3|13515.3|13520.7|13514.7|13521.4|13517|13519|13514.5|143
1632311100000|2021-09-22 11:45:00|13520.6|13514.6|13518|13512|13520.8|13516.1|13516.4|13511.8|184
1632311400000|2021-09-22 11:50:00|13516.5|13513.5|13517.1|13514.1|13518.3|13514.2|13516|13511.6|129
1632311700000|2021-09-22 11:55:00|13517.2|13514.2|13519.9|13516.9|13521.4|13517.1|13517.2|13513.9|168
1632312000000|2021-09-22 12:00:00|13519.8|13516.8|13519.7|13516.7|13520.4|13516.8|13517.9|13513.6|193
1632312300000|2021-09-22 12:05:00|13520|13517|13519.5|13516.5|13521.4|13517.6|13518.6|13514.4|184
1632312600000|2021-09-22 12:10:00|13519.6|13516.6|13519.6|13516.6|13521|13517.1|13517.5|13514.5|230
1632312900000|2021-09-22 12:15:00|13519.5|13516.5|13521.7|13518.7|13524|13519.4|13518.4|13514.7|283
1632313200000|2021-09-22 12:20:00|13521.8|13518.8|13522.2|13519.2|13523.7|13519.3|13521|13516.7|325
1632313500000|2021-09-22 12:25:00|13522.3|13519.3|13520.7|13517.7|13523.2|13519.3|13519.7|13515.7|235
1632313800000|2021-09-22 12:30:00|13520.6|13517.6|13521.8|13518.8|13523.9|13519.4|13520.6|13516.6|310
1632314100000|2021-09-22 12:35:00|13521.9|13518.9|13519.6|13516.6|13523.5|13519.1|13519.5|13515.4|247
1632314400000|2021-09-22 12:40:00|13519.5|13516.5|13517.8|13514.8|13521.4|13516.9|13517|13512.9|263
1632314700000|2021-09-22 12:45:00|13517.7|13514.7|13520|13514|13521|13516.4|13517.6|13513.2|246
1632315000000|2021-09-22 12:50:00|13520.1|13514.1|13518.4|13515.4|13521.7|13517.2|13517|13512.6|338
1632315300000|2021-09-22 12:55:00|13518.5|13515.5|13518.2|13515.2|13521|13516.6|13517.8|13513.6|233
1632315600000|2021-09-22 13:00:00|13518.3|13515.3|13519.1|13516.1|13521|13516.5|13517.2|13512.8|246
1632315900000|2021-09-22 13:05:00|13519|13516|13518|13515|13520.4|13516.3|13516.9|13512.5|229
1632316200000|2021-09-22 13:10:00|13517.9|13514.9|13518.6|13515.6|13519.7|13516.5|13517.6|13513.6|231
1632316500000|2021-09-22 13:15:00|13518.5|13515.5|13519.9|13516.9|13521.9|13517.5|13518|13515|248
1632316800000|2021-09-22 13:20:00|13519.8|13516.8|13520.7|13517.7|13523|13518.5|13519.5|13515|233
1632317100000|2021-09-22 13:25:00|13520.6|13517.6|13519.6|13516.6|13520.7|13517.7|13519|13516|199
1632317400000|2021-09-22 13:30:00|13519.5|13516.5|13520.6|13517.6|13522.4|13518.1|13518.3|13513.7|380
1632317700000|2021-09-22 13:35:00|13520.7|13517.7|13522.5|13516.5|13522.6|13517.9|13519|13514.6|295
1632318000000|2021-09-22 13:40:00|13522.6|13516.6|13520.8|13517.8|13522.7|13518.2|13519.8|13515.3|299
1632318300000|2021-09-22 13:45:00|13520.7|13517.7|13520.7|13517.7|13522.7|13518.2|13519.9|13515.6|287
1632318600000|2021-09-22 13:50:00|13520.8|13517.8|13518.5|13515.5|13522.5|13518.1|13518|13513.5|242
1632318900000|2021-09-22 13:55:00|13518.4|13515.4|13519.1|13513.1|13519.5|13515.4|13515.1|13510.7|235
1632319200000|2021-09-22 14:00:00|13519.2|13513.2|13516|13510|13520|13515.5|13514.5|13509.9|298
1632319500000|2021-09-22 14:05:00|13514.5|13511.5|13510|13507|13516|13511.8|13510|13505.4|292
1632319800000|2021-09-22 14:10:00|13509.7|13506.7|13508.7|13505.7|13511.4|13507.2|13508.5|13503.9|242
1632320100000|2021-09-22 14:15:00|13508.9|13505.9|13507.8|13501.8|13511.3|13506.8|13506|13501.3|334
1632320400000|2021-09-22 14:20:00|13507.9|13501.9|13509.8|13506.8|13512.1|13507.4|13506.8|13501.8|255
1632320700000|2021-09-22 14:25:00|13509.9|13506.9|13511.1|13508.1|13512.7|13508.2|13508.6|13504.1|265
1632321000000|2021-09-22 14:30:00|13511.2|13508.2|13510.6|13507.6|13512.2|13508.3|13508|13503.5|276
1632321300000|2021-09-22 14:35:00|13510.5|13507.5|13511.2|13505.2|13512.2|13507.9|13508.2|13503.6|285
1632321600000|2021-09-22 14:40:00|13511.1|13505.1|13511.5|13505.5|13511.7|13507.3|13508.9|13504.7|203
1632321900000|2021-09-22 14:45:00|13511.6|13505.6|13509.7|13503.7|13512.7|13508.1|13508.3|13503.6|230
1632322200000|2021-09-22 14:50:00|13509.8|13503.8|13514.4|13508.4|13514.4|13509|13508.3|13503.5|200
1632322500000|2021-09-22 14:55:00|13514.3|13508.3|13512.1|13506.1|13515.9|13511.4|13511.8|13505.9|317
1632322800000|2021-09-22 15:00:00|13512.2|13506.2|13510.8|13504.8|13513.5|13509|13510.7|13504.7|190
1632323100000|2021-09-22 15:05:00|13510.7|13504.7|13507.5|13504.5|13511.4|13506.9|13507.2|13503|123
1632323400000|2021-09-22 15:10:00|13507.6|13504.6|13511.9|13505.9|13511.9|13507.5|13507.6|13503.2|138
1632323700000|2021-09-22 15:15:00|13511.8|13505.8|13511.3|13508.3|13513.4|13509|13509.5|13505|130
1632324000000|2021-09-22 15:20:00|13511.2|13508.2|13509.9|13506.9|13512.6|13508.7|13509.4|13504.9|150
1632324300000|2021-09-22 15:25:00|13510|13507|13509.8|13503.8|13511.9|13507|13507.8|13503.3|132
1632324600000|2021-09-22 15:30:00|13509.7|13503.7|13509.8|13506.8|13511.9|13507.4|13508|13503.5|197
1632324900000|2021-09-22 15:35:00|13509.9|13506.9|13510.7|13507.7|13513.3|13508.8|13509.8|13505.2|164
1632325200000|2021-09-22 15:40:00|13510.6|13507.6|13511.2|13505.2|13513|13508.6|13509.5|13504.9|166
1632325500000|2021-09-22 15:45:00|13511.3|13505.3|13506.7|13503.7|13511.3|13506.7|13506.6|13502.1|159
1632325800000|2021-09-22 15:50:00|13506.8|13503.8|13508.3|13502.3|13510|13505|13503.6|13499.1|320
1632326100000|2021-09-22 15:55:00|13506.8|13503.8|13507.9|13501.9|13508.3|13503.8|13504|13499.4|221
1632326400000|2021-09-22 16:00:00|13508|13502|13508.9|13502.9|13510.3|13505.5|13506.3|13501.7|335
1632326700000|2021-09-22 16:05:00|13509|13503|13509.3|13503.3|13509.3|13504.6|13507.3|13501.6|203
1632327000000|2021-09-22 16:10:00|13507.9|13504.9|13509.8|13503.8|13509.9|13505.4|13507.4|13502.2|247
1632327300000|2021-09-22 16:15:00|13508.3|13505.3|13509.5|13503.5|13510.6|13505.9|13508.2|13503.1|155
1632327600000|2021-09-22 16:20:00|13509.4|13503.4|13509.5|13503.5|13509.8|13505|13507.3|13502.4|175
1632327900000|2021-09-22 16:25:00|13509.6|13503.6|13509.5|13503.5|13510|13505.2|13508|13503.2|123
1632328200000|2021-09-22 16:30:00|13509.4|13503.4|13510.5|13504.5|13510.6|13505.1|13507.9|13503.3|122
1632328500000|2021-09-22 16:35:00|13510.4|13504.4|13509.7|13503.7|13510.4|13505.5|13508.3|13503.6|114
1632328800000|2021-09-22 16:40:00|13509.8|13503.8|13511.2|13505.2|13511.3|13505.7|13508.7|13503.6|126
1632329100000|2021-09-22 16:45:00|13511.1|13505.1|13511.5|13505.5|13511.9|13507.1|13509.8|13505|139
1632329400000|2021-09-22 16:50:00|13511.7|13505.7|13511.6|13505.6|13511.7|13507.2|13510.1|13504.6|121
1632329700000|2021-09-22 16:55:00|13511.7|13505.7|13511.4|13505.4|13511.7|13507.1|13510.1|13504.6|114
1632330000000|2021-09-22 17:00:00|13511.5|13505.5|13511.6|13505.6|13512.3|13507.5|13509.8|13505.4|109
1632330300000|2021-09-22 17:05:00|13511.7|13505.7|13510.7|13504.7|13511.7|13507.2|13509.6|13504.6|101
1632330600000|2021-09-22 17:10:00|13510.8|13504.8|13512|13506|13512|13507.1|13509.8|13504.7|90
1632330900000|2021-09-22 17:15:00|13511.9|13505.9|13511.5|13505.5|13512.2|13507.5|13510.1|13504.1|146
1632331200000|2021-09-22 17:20:00|13511.4|13505.4|13511.3|13505.3|13512.5|13506.9|13509.8|13505.2|149
1632331500000|2021-09-22 17:25:00|13511.4|13505.4|13512|13506|13512.5|13507.5|13510.3|13505.4|177
1632331800000|2021-09-22 17:30:00|13511.9|13505.9|13513.6|13507.6|13513.6|13507.6|13510.3|13505.7|126
1632332100000|2021-09-22 17:35:00|13513.5|13507.5|13514.9|13508.9|13515|13510.3|13512.2|13507.5|116
1632332400000|2021-09-22 17:40:00|13514.8|13508.8|13516.6|13510.6|13517|13511|13514.7|13508.7|111
1632332700000|2021-09-22 17:45:00|13516.8|13510.8|13516.4|13510.4|13517.4|13512.6|13515.6|13510.2|100
1632333000000|2021-09-22 17:50:00|13516.5|13510.5|13514.1|13508.1|13516.5|13510.5|13513.6|13507.6|175
1632333300000|2021-09-22 17:55:00|13514.2|13508.2|13512.2|13497.2|13515.7|13509.7|13512.2|13497.2|307
1632333600000|2021-09-22 18:00:00|13512.1|13497.6|13501.2|13495.2|13526|13513.1|13500.7|13494.7|834
1632333900000|2021-09-22 18:05:00|13501.1|13495.1|13498.9|13492.9|13510.6|13504.4|13497.4|13491.4|659
1632334200000|2021-09-22 18:10:00|13498.7|13492.7|13492.8|13486.8|13503.4|13497.4|13491.2|13485.2|549
1632334500000|2021-09-22 18:15:00|13492.7|13486.7|13497.6|13491.6|13497.7|13491.7|13491|13485|493
1632334800000|2021-09-22 18:20:00|13497.5|13491.5|13499.3|13493.3|13501.2|13495.2|13495|13489|509
1632335100000|2021-09-22 18:25:00|13499.2|13493.2|13494.7|13488.7|13499.3|13493.3|13493|13487|383
1632335400000|2021-09-22 18:30:00|13495.1|13489.1|13491|13485|13496.3|13490.3|13488.8|13482.8|559
1632335700000|2021-09-22 18:35:00|13490.9|13484.9|13515.8|13509.8|13516.4|13509.9|13488.7|13482.7|692
1632336000000|2021-09-22 18:40:00|13516|13510|13526.3|13520.3|13529.3|13523.3|13516|13510|676
1632336300000|2021-09-22 18:45:00|13527|13521|13540.4|13534.4|13540.9|13534.9|13527|13521|652
1632336600000|2021-09-22 18:50:00|13540.6|13534.6|13534.5|13528.5|13550.6|13544.6|13530.5|13524.5|674
1632336900000|2021-09-22 18:55:00|13534.2|13528.2|13544.4|13538.4|13546.3|13540.3|13533.2|13527.2|661
1632337200000|2021-09-22 19:00:00|13544.6|13538.6|13545|13539|13548.5|13542.5|13542.9|13536.9|559
1632337500000|2021-09-22 19:05:00|13544.8|13538.8|13535.3|13529.3|13544.9|13538.9|13534|13528|569
1632337800000|2021-09-22 19:10:00|13535|13529|13536.9|13530.9|13541.2|13535.2|13534.8|13528.8|542
1632338100000|2021-09-22 19:15:00|13537|13531|13525.6|13519.6|13538.7|13532.7|13524.9|13518.9|524
1632338400000|2021-09-22 19:20:00|13525.8|13519.8|13529.2|13523.2|13529.6|13523.6|13524|13518|554
1632338700000|2021-09-22 19:25:00|13529.3|13523.3|13533.4|13527.4|13535.6|13529.6|13528|13522|490
1632339000000|2021-09-22 19:30:00|13533.5|13527.5|13538.2|13532.2|13540|13534|13531.4|13525.4|468
1632339300000|2021-09-22 19:35:00|13538.3|13532.3|13536.8|13530.8|13539.9|13533.9|13536.8|13530.8|403
1632339600000|2021-09-22 19:40:00|13536.7|13530.7|13538|13532|13538.5|13532.5|13535.2|13529.2|324
1632339900000|2021-09-22 19:45:00|13538.2|13532.2|13536.9|13530.9|13538.2|13532.2|13536.4|13530.4|227
1632340200000|2021-09-22 19:50:00|13537.4|13531.4|13533.7|13527.7|13538.3|13532.3|13533|13527|292
1632340500000|2021-09-22 19:55:00|13533.8|13527.8|13539.3|13533.3|13540.2|13534.2|13533.5|13527.5|361
1632340800000|2021-09-22 20:00:00|13539.1|13533.1|13544.3|13538.3|13544.4|13538.4|13539|13533|250
1632341100000|2021-09-22 20:05:00|13544.2|13538.2|13543|13537|13544.3|13538.3|13541.5|13535.5|150
1632341400000|2021-09-22 20:10:00|13542.9|13536.9|13543.6|13537.6|13544.3|13538.3|13542.6|13536.6|104
1632341700000|2021-09-22 20:15:00|13543.7|13537.7|13543.2|13537.2|13543.7|13537.7|13542.8|13536.8|60
1632342000000|2021-09-22 20:20:00|13543|13537|13542.6|13536.6|13543.2|13537.2|13542.5|13536.5|48
1632342300000|2021-09-22 20:25:00|13542.7|13536.7|13543.1|13537.1|13543.1|13537.1|13542.5|13536.5|70
1632342600000|2021-09-22 20:30:00|13543|13537|13541.3|13535.3|13543.1|13537.1|13541|13535|123
1632342900000|2021-09-22 20:35:00|13541.1|13535.1|13541.6|13535.6|13543|13537|13541.1|13535.1|111
1632343200000|2021-09-22 20:40:00|13541.7|13535.7|13539.9|13533.9|13541.7|13535.7|13539.7|13533.7|121
1632343500000|2021-09-22 20:45:00|13540.1|13534.1|13542.7|13536.7|13543.4|13537.4|13538.7|13532.7|215
1632343800000|2021-09-22 20:50:00|13542.5|13536.5|13542.7|13536.7|13543|13537|13541.7|13535.7|145
1632344100000|2021-09-22 20:55:00|13542.3|13536.3|13539.3|13532.8|13543.5|13537.1|13539.3|13532.2|247
1632344400000|2021-09-22 21:00:00|13541.3|13532.6|13542.1|13527.1|13542.9|13534|13540.8|13526.4|45
1632344700000|2021-09-22 21:05:00|13541.7|13526.7|13542.4|13527.4|13545|13530|13540.6|13525.6|73
1632345000000|2021-09-22 21:10:00|13543.4|13528.4|13541.7|13526.7|13544.3|13529.3|13541.3|13526.3|96
1632345300000|2021-09-22 21:15:00|13541.6|13526.6|13541.9|13526.9|13543.9|13528.9|13541.5|13526.5|62
1632345600000|2021-09-22 21:20:00|13542.9|13527.9|13542|13527|13544.1|13529.1|13541.8|13526.8|81
1632345900000|2021-09-22 21:25:00|13541.9|13526.9|13542|13527|13543.3|13528.3|13541.3|13526.3|66
1632346200000|2021-09-22 21:30:00|13541.8|13526.8|13542.7|13527.7|13544.4|13529.4|13541.6|13526.6|112
1632346500000|2021-09-22 21:35:00|13542.2|13527.2|13542.3|13527.3|13543.8|13528.8|13541.8|13526.8|92
1632346800000|2021-09-22 21:40:00|13542.4|13527.4|13542.4|13527.4|13543.8|13528.8|13541.7|13526.7|104
1632347100000|2021-09-22 21:45:00|13543.1|13528.1|13542.4|13527.4|13543.7|13528.7|13542|13527|140
1632347400000|2021-09-22 21:50:00|13544.3|13529.3|13542.1|13527.1|13544.3|13529.3|13541.7|13526.7|117
1632347700000|2021-09-22 21:55:00|13542.2|13527.2|13542.4|13527.4|13543.5|13528.5|13540.8|13525.8|154
1632348000000|2021-09-22 22:00:00|13542.3|13527.3|13539|13529.9|13544.6|13530.4|13539|13526.7|354
1632348300000|2021-09-22 22:05:00|13541|13528.5|13543.6|13533.2|13545.7|13534.1|13539.6|13527.6|473
1632348600000|2021-09-22 22:10:00|13543.7|13533.1|13540.9|13529.3|13545.3|13534.3|13539.3|13528.5|406
1632348900000|2021-09-22 22:15:00|13541|13529.1|13540.8|13528.3|13542.1|13530|13539.5|13526.8|261
1632349200000|2021-09-22 22:20:00|13540.7|13528.4|13540.1|13529.3|13541.6|13530.8|13538.7|13527.8|161
1632349500000|2021-09-22 22:25:00|13539.9|13529.6|13540.8|13528.4|13542.3|13530.6|13538.8|13527|182
1632349800000|2021-09-22 22:30:00|13540.7|13528.6|13538.1|13531|13541.9|13532|13537.3|13526.8|184
1632350100000|2021-09-22 22:35:00|13538|13531.7|13538.8|13532.8|13539.2|13533|13537.7|13531.3|107
1632350400000|2021-09-22 22:40:00|13538.4|13532.4|13538|13532|13540.3|13533.2|13537.9|13531.6|114
1632350700000|2021-09-22 22:45:00|13538.1|13532.1|13538.5|13532.5|13540.2|13532.6|13537.8|13531.1|88
1632351000000|2021-09-22 22:50:00|13538.4|13532.4|13538.4|13532.4|13541.2|13532.7|13538|13530.5|85
1632351300000|2021-09-22 22:55:00|13538.2|13532.2|13539.4|13531.7|13540.1|13532.7|13537.7|13531.1|86
1632351600000|2021-09-22 23:00:00|13537.8|13531.8|13538.5|13532.5|13538.9|13532.9|13537.8|13531.8|85
1632351900000|2021-09-22 23:05:00|13538.8|13532.8|13538.6|13532.6|13539.1|13533.1|13538.2|13532.2|83
1632352200000|2021-09-22 23:10:00|13538.5|13532.5|13538.4|13532.4|13538.8|13532.8|13538|13532|81
1632352500000|2021-09-22 23:15:00|13538.3|13532.3|13538.5|13532.5|13538.6|13534|13536.9|13532.2|42
1632352800000|2021-09-22 23:20:00|13538.4|13532.4|13538.9|13532.9|13539.4|13534|13537|13532.2|76
1632353100000|2021-09-22 23:25:00|13538.6|13532.6|13538.1|13532.1|13539.2|13533.2|13537.2|13531.2|127
1632353400000|2021-09-22 23:30:00|13538.4|13532.4|13540.5|13534.5|13540.8|13535.7|13538.4|13532.4|124
1632353700000|2021-09-22 23:35:00|13540.6|13534.6|13542.3|13536.3|13542.4|13536.4|13540.5|13534.5|92
1632354000000|2021-09-22 23:40:00|13543.1|13537.1|13544.5|13538.5|13545|13539|13542.7|13536.7|147
1632354300000|2021-09-22 23:45:00|13544.4|13538.4|13544.2|13538.2|13544.5|13539.8|13542.5|13538|117
1632354600000|2021-09-22 23:50:00|13544.3|13538.3|13544.3|13538.3|13544.8|13539.8|13542.8|13538|64
1632354900000|2021-09-22 23:55:00|13544.2|13538.2|13544.4|13538.4|13544.4|13539.8|13542.6|13537.3|90
1632355200000|2021-09-23 00:00:00|13544.3|13538.3|13548.5|13542.5|13548.6|13543.5|13543.2|13538.1|191
1632355500000|2021-09-23 00:05:00|13547.2|13544.2|13548.9|13542.9|13550.2|13545.5|13547.2|13542.2|182
1632355800000|2021-09-23 00:10:00|13549|13543|13548.4|13542.4|13550.1|13545.5|13545.7|13541.2|160
1632356100000|2021-09-23 00:15:00|13548.3|13542.3|13547.7|13544.7|13549.8|13545.3|13546.4|13541.8|152
1632356400000|2021-09-23 00:20:00|13547.8|13544.8|13550.3|13544.3|13550.9|13546.2|13547.4|13542.9|159
1632356700000|2021-09-23 00:25:00|13550.2|13544.2|13551.8|13545.8|13552|13547.4|13548.8|13544.2|140
1632357000000|2021-09-23 00:30:00|13551.7|13545.7|13553.7|13547.7|13554.8|13550.2|13551.1|13545.7|167
1632357300000|2021-09-23 00:35:00|13553.8|13547.8|13552.8|13546.8|13554.7|13550.3|13552.4|13546.4|178
1632357600000|2021-09-23 00:40:00|13552.7|13546.7|13548.8|13542.8|13554.8|13550.1|13546.8|13542.4|232
1632357900000|2021-09-23 00:45:00|13548.7|13542.7|13549|13543|13549.5|13545.1|13546.5|13542|135
1632358200000|2021-09-23 00:50:00|13548.9|13542.9|13547.1|13544.1|13549.3|13544.9|13546|13541.3|111
1632358500000|2021-09-23 00:55:00|13547.2|13544.2|13549.1|13543.1|13549.3|13544.9|13546.7|13542.2|108
1632358800000|2021-09-23 01:00:00|13549|13543|13547.8|13541.8|13549.6|13545.1|13545.7|13541.1|220
1632359100000|2021-09-23 01:05:00|13547.7|13541.7|13548.8|13542.8|13548.8|13543.9|13545.6|13540.5|171
1632359400000|2021-09-23 01:10:00|13548.9|13542.9|13549.9|13543.9|13549.9|13545.3|13546.4|13541.9|226
1632359700000|2021-09-23 01:15:00|13550|13544|13550.5|13544.5|13551.5|13545.5|13549.5|13543.5|243
1632360000000|2021-09-23 01:20:00|13550.4|13544.4|13548.9|13542.9|13551.5|13546.6|13547.4|13542.8|171
1632360300000|2021-09-23 01:25:00|13548.8|13542.8|13547.5|13544.5|13550.7|13546.2|13547.1|13542.6|116
1632360600000|2021-09-23 01:30:00|13547.6|13544.6|13548.1|13542.1|13549.6|13544.9|13546.3|13542|161
1632360900000|2021-09-23 01:35:00|13548.2|13542.2|13541.7|13535.7|13548.2|13543.9|13540.6|13535.5|277
1632361200000|2021-09-23 01:40:00|13540.3|13537.3|13539.3|13533.3|13542.5|13537.9|13537.8|13531.8|236
1632361500000|2021-09-23 01:45:00|13539.2|13533.2|13537.7|13531.7|13539.3|13534.7|13535.6|13531.2|155
1632361800000|2021-09-23 01:50:00|13537.8|13531.8|13536.4|13533.4|13538.6|13534|13536|13531.6|123
1632362100000|2021-09-23 01:55:00|13536.5|13533.5|13536.8|13530.8|13537.8|13533.5|13534.9|13529.7|215
1632362400000|2021-09-23 02:00:00|13536.7|13530.7|13536|13533|13537.5|13533.1|13532.5|13528|264
1632362700000|2021-09-23 02:05:00|13535.9|13532.9|13539.9|13536.9|13541.9|13537|13535.9|13531.4|220
1632363000000|2021-09-23 02:10:00|13541.3|13535.3|13542.1|13536.1|13544.3|13540|13540.1|13535|148
1632363300000|2021-09-23 02:15:00|13542.2|13536.2|13545.6|13539.6|13546|13541.1|13540.6|13536|172
1632363600000|2021-09-23 02:20:00|13544.1|13541.1|13544.9|13538.9|13545.4|13541.3|13541.1|13536.6|159
1632363900000|2021-09-23 02:25:00|13545|13539|13542.8|13536.8|13545.8|13541.2|13541.1|13536.5|241
1632364200000|2021-09-23 02:30:00|13542.7|13536.7|13538.4|13535.4|13542.9|13538|13537.8|13533.3|230
1632364500000|2021-09-23 02:35:00|13538.5|13535.5|13538.8|13535.8|13540.3|13536.1|13536.2|13532.3|148
1632364800000|2021-09-23 02:40:00|13540.3|13534.3|13538.6|13532.6|13541.5|13537.1|13537.1|13532.6|158
1632365100000|2021-09-23 02:45:00|13537.2|13534.2|13539.4|13533.4|13539.5|13535|13537|13532.6|114
1632365400000|2021-09-23 02:50:00|13540|13534|13535.3|13529.3|13540.4|13536|13534|13529|234
1632365700000|2021-09-23 02:55:00|13535.2|13529.2|13532.3|13529.3|13535.6|13530.8|13531.1|13526.4|168
1632366000000|2021-09-23 03:00:00|13532.2|13529.2|13531.5|13528.5|13534.2|13529.9|13530.6|13526|135
1632366300000|2021-09-23 03:05:00|13531.4|13528.4|13528.3|13525.3|13532.9|13528.6|13527.7|13523.3|144
1632366600000|2021-09-23 03:10:00|13528.4|13525.4|13529.8|13523.8|13530.3|13525.8|13527.7|13522.8|147
1632366900000|2021-09-23 03:15:00|13528.3|13525.3|13531.5|13525.5|13531.6|13527.1|13527.2|13522.6|137
1632367200000|2021-09-23 03:20:00|13531.4|13525.4|13527.1|13524.1|13531.4|13526.3|13527|13522.5|236
1632367500000|2021-09-23 03:25:00|13527.2|13524.2|13525.4|13519.4|13529.2|13524.7|13525.4|13519.4|168
1632367800000|2021-09-23 03:30:00|13525.5|13519.5|13525.8|13519.8|13526.1|13521.1|13523.7|13519.2|196
1632368100000|2021-09-23 03:35:00|13525.9|13519.9|13525|13519|13526|13521.1|13522.9|13518.3|246
1632368400000|2021-09-23 03:40:00|13525.1|13519.1|13523.4|13517.4|13525.3|13519.3|13521.6|13517|187
1632368700000|2021-09-23 03:45:00|13523.3|13517.3|13515.8|13512.8|13523.4|13518.8|13515.6|13511|286
1632369000000|2021-09-23 03:50:00|13515.7|13512.7|13514.3|13511.3|13517.5|13513|13514.1|13509.6|209
1632369300000|2021-09-23 03:55:00|13514.4|13511.4|13519.7|13513.7|13519.9|13515.1|13513.9|13509.4|208
1632369600000|2021-09-23 04:00:00|13519.8|13513.8|13517.9|13511.9|13519.9|13515.2|13515.8|13511.2|127
1632369900000|2021-09-23 04:05:00|13518|13512|13516.6|13510.6|13518|13513.5|13514.6|13510.1|113
1632370200000|2021-09-23 04:10:00|13516.7|13510.7|13518.2|13512.2|13518.4|13513.9|13514.9|13510.4|106
1632370500000|2021-09-23 04:15:00|13518.3|13512.3|13517.9|13514.9|13519.8|13515.3|13516.8|13512.3|84
1632370800000|2021-09-23 04:20:00|13518|13515|13517.6|13514.6|13520.7|13516.2|13517.5|13513.2|107
1632371100000|2021-09-23 04:25:00|13519|13513|13516.8|13513.8|13519.1|13514.7|13516.5|13510.9|135
1632371400000|2021-09-23 04:30:00|13516.7|13513.7|13519.1|13513.1|13519.1|13514.7|13516.1|13511.5|115
1632371700000|2021-09-23 04:35:00|13518.9|13512.9|13517.2|13514.2|13518.9|13514.5|13517|13512.2|112
1632372000000|2021-09-23 04:40:00|13517.1|13514.1|13516.9|13510.9|13519|13514.7|13515.2|13510.8|87
1632372300000|2021-09-23 04:45:00|13517|13511|13514.5|13511.5|13517.3|13512.5|13514|13510.5|120
1632372600000|2021-09-23 04:50:00|13514.4|13511.4|13515.1|13512.1|13516.9|13512.6|13513|13509.8|143
1632372900000|2021-09-23 04:55:00|13515|13512|13516.1|13510.1|13516.6|13512.1|13514.3|13509.6|112
1632373200000|2021-09-23 05:00:00|13515.7|13509.7|13514.9|13508.9|13516.5|13511.9|13511.6|13507.4|191
1632373500000|2021-09-23 05:05:00|13515.1|13509.1|13513.1|13507.1|13515.8|13511.4|13511.3|13507.1|198
1632373800000|2021-09-23 05:10:00|13511.8|13508.8|13514.8|13508.8|13514.8|13510.1|13511.2|13506.7|143
1632374100000|2021-09-23 05:15:00|13514.7|13508.7|13513.2|13510.2|13514.8|13510.2|13511.7|13507.3|106
1632374400000|2021-09-23 05:20:00|13513.3|13510.3|13515|13512|13517|13512.7|13513.1|13509.5|187
1632374700000|2021-09-23 05:25:00|13516.5|13510.5|13516.4|13510.4|13517|13512.5|13514.5|13510|192
1632375000000|2021-09-23 05:30:00|13516.2|13510.2|13515.4|13512.4|13517.2|13512.9|13514.7|13510.2|153
1632375300000|2021-09-23 05:35:00|13515.5|13512.5|13513.8|13510.8|13517|13512.6|13513.6|13509|166
1632375600000|2021-09-23 05:40:00|13515.3|13509.3|13512.9|13509.9|13515.6|13511.3|13512.4|13507.9|237
1632375900000|2021-09-23 05:45:00|13512.8|13509.8|13514.3|13511.3|13515.8|13511.5|13512.1|13507.7|164
1632376200000|2021-09-23 05:50:00|13514.4|13511.4|13513.7|13510.7|13515.9|13511.7|13513.6|13509.8|95
1632376500000|2021-09-23 05:55:00|13513.6|13510.6|13513.5|13507.5|13514.2|13510.6|13510.1|13505.8|453
1632376800000|2021-09-23 06:00:00|13513.3|13507.3|13514.5|13511.5|13516.4|13512|13511.2|13506.7|208
1632377100000|2021-09-23 06:05:00|13514.6|13511.6|13515.9|13512.9|13517.7|13514.1|13514.6|13510.6|102
1632377400000|2021-09-23 06:10:00|13515.8|13512.8|13516|13513|13518.1|13513.6|13514.9|13510.5|259
1632377700000|2021-09-23 06:15:00|13515.9|13512.9|13516|13513|13517.9|13513.5|13514|13509.7|271
1632378000000|2021-09-23 06:20:00|13516.1|13513.1|13515.1|13512.1|13517.8|13513.4|13514.4|13510|212
1632378300000|2021-09-23 06:25:00|13515.2|13512.2|13510.4|13507.4|13516.6|13512.3|13510.2|13505.7|297
1632378600000|2021-09-23 06:30:00|13510.3|13507.3|13506.7|13500.7|13511.8|13507.3|13505.5|13500.7|326
1632378900000|2021-09-23 06:35:00|13506.8|13500.8|13506.3|13503.3|13508.1|13503.5|13504.4|13500|242
1632379200000|2021-09-23 06:40:00|13506.2|13503.2|13507.1|13501.1|13507.7|13503.5|13504.8|13500.4|227
1632379500000|2021-09-23 06:45:00|13505.7|13502.7|13506.5|13503.5|13508.9|13504.4|13504.8|13500.5|285
1632379800000|2021-09-23 06:50:00|13506.4|13503.4|13505.3|13502.3|13507.8|13503.5|13505.1|13500.5|256
1632380100000|2021-09-23 06:55:00|13506.7|13500.7|13507.3|13501.3|13507.5|13503.3|13503.9|13499.7|251
1632380400000|2021-09-23 07:00:00|13505.7|13502.7|13505|13502|13509.5|13505|13504|13499.8|386
1632380700000|2021-09-23 07:05:00|13504.9|13501.9|13504.7|13501.7|13507.8|13503.3|13504.5|13500.3|299
1632381000000|2021-09-23 07:10:00|13504.6|13501.6|13509.6|13503.6|13509.6|13504.8|13503.8|13499.3|328
1632381300000|2021-09-23 07:15:00|13509.7|13503.7|13509.9|13503.9|13511.4|13506.4|13508|13503.1|291
1632381600000|2021-09-23 07:20:00|13509.8|13503.8|13513|13507|13513.7|13509.1|13508.3|13503.7|304
1632381900000|2021-09-23 07:25:00|13513.1|13507.1|13511.9|13505.9|13513.1|13508.2|13510.4|13505.7|190
1632382200000|2021-09-23 07:30:00|13513.2|13507.2|13513.1|13507.1|13515|13509.7|13510.2|13505.2|419
1632382500000|2021-09-23 07:35:00|13513.2|13507.2|13514.9|13508.9|13515.4|13510.6|13510|13504.2|468
1632382800000|2021-09-23 07:40:00|13515|13509|13510|13507|13516|13511.5|13510|13505.5|331
1632383100000|2021-09-23 07:45:00|13509.9|13506.9|13511.9|13508.9|13513.6|13509.1|13509.9|13505.6|335
1632383400000|2021-09-23 07:50:00|13511.8|13508.8|13510|13507|13513.8|13509.6|13509.7|13505.2|304
1632383700000|2021-09-23 07:55:00|13509.9|13506.9|13507.1|13501.1|13512.3|13507.2|13507.1|13501.1|200
1632384000000|2021-09-23 08:00:00|13506.7|13500.7|13506.7|13500.7|13509.7|13503.7|13506.7|13500.7|290
1632384300000|2021-09-23 08:05:00|13506.8|13500.8|13505.1|13499.1|13509.3|13503.7|13503.9|13497.9|323
1632384600000|2021-09-23 08:10:00|13505.2|13499.2|13501.1|13495.1|13505.2|13499.2|13499.4|13494|274
1632384900000|2021-09-23 08:15:00|13500.9|13494.9|13498.8|13492.8|13501.2|13496.7|13497.3|13492.4|298
1632385200000|2021-09-23 08:20:00|13498.7|13492.7|13493.8|13487.8|13499.1|13493.1|13491.9|13487.4|260
1632385500000|2021-09-23 08:25:00|13493.7|13487.7|13484.6|13478.6|13493.7|13487.8|13484|13478|300
1632385800000|2021-09-23 08:30:00|13484.5|13478.5|13488.7|13482.7|13488.9|13484.2|13483.6|13477.6|210
1632386100000|2021-09-23 08:35:00|13488.8|13482.8|13492.4|13486.4|13492.6|13486.6|13486.9|13480.9|232
1632386400000|2021-09-23 08:40:00|13492.5|13486.5|13490.5|13484.5|13492.6|13487.5|13490.4|13484.4|239
1632386700000|2021-09-23 08:45:00|13490.4|13484.4|13485|13479|13490.4|13484.4|13482.3|13477.6|243
1632387000000|2021-09-23 08:50:00|13483.5|13480.5|13488.6|13482.6|13488.7|13484|13483.5|13478.5|242
1632387300000|2021-09-23 08:55:00|13488.5|13482.5|13488.7|13482.7|13489.3|13484.4|13486.8|13481.7|194
1632387600000|2021-09-23 09:00:00|13488.6|13482.6|13488.5|13482.5|13488.7|13484|13486.5|13482.1|133
1632387900000|2021-09-23 09:05:00|13488.6|13482.6|13479.4|13473.4|13488.6|13484.1|13477.8|13471.8|310
1632388200000|2021-09-23 09:10:00|13479.5|13473.5|13476.1|13470.1|13481.9|13475.9|13473.8|13467.8|383
1632388500000|2021-09-23 09:15:00|13476.2|13470.2|13478.4|13475.4|13481|13475.8|13475.2|13469.2|302
1632388800000|2021-09-23 09:20:00|13481.3|13475.3|13481.3|13475.3|13481.6|13477.2|13476.9|13472|382
1632389100000|2021-09-23 09:25:00|13481.2|13475.2|13482.7|13476.7|13483.2|13478.5|13478.5|13474.1|331
1632389400000|2021-09-23 09:30:00|13482.6|13476.6|13483.6|13477.6|13484|13479.5|13481|13475.3|253
1632389700000|2021-09-23 09:35:00|13483.5|13477.5|13483.4|13477.4|13483.8|13479.2|13481.4|13476.8|235
1632390000000|2021-09-23 09:40:00|13483.5|13477.5|13482.8|13476.8|13484.1|13479.6|13481.1|13476.2|194
1632390300000|2021-09-23 09:45:00|13482.7|13476.7|13481.9|13478.9|13484|13479.4|13481.3|13476.6|210
1632390600000|2021-09-23 09:50:00|13483.4|13477.4|13487.1|13481.1|13487.7|13483|13482|13477.4|277
1632390900000|2021-09-23 09:55:00|13487|13481|13485|13479|13487.8|13482.2|13482.1|13477.5|253
1632391200000|2021-09-23 10:00:00|13484.9|13478.9|13483.1|13477.1|13486|13481.3|13482.2|13476.9|259
1632391500000|2021-09-23 10:05:00|13482.7|13476.7|13483.2|13480.2|13485.9|13480.6|13479.2|13474.6|195
1632391800000|2021-09-23 10:10:00|13483.1|13480.1|13492.2|13486.2|13496.5|13490.5|13480.6|13475.6|489
1632392100000|2021-09-23 10:15:00|13492.3|13486.3|13492.6|13486.6|13496.8|13490.8|13489.2|13483.8|512
1632392400000|2021-09-23 10:20:00|13492.7|13486.7|13487.1|13481.1|13493.4|13488|13487.1|13481.1|425
1632392700000|2021-09-23 10:25:00|13487.2|13481.2|13487.5|13481.5|13490.2|13484.9|13487.1|13481.1|333
1632393000000|2021-09-23 10:30:00|13487.6|13481.6|13486.8|13480.8|13489.4|13483.7|13485.8|13479.8|406
1632393300000|2021-09-23 10:35:00|13486.9|13480.9|13486.2|13480.2|13488.5|13483.8|13484|13478.7|453
1632393600000|2021-09-23 10:40:00|13486.3|13480.3|13484.4|13478.4|13486.4|13481.3|13481.7|13477|297
1632393900000|2021-09-23 10:45:00|13484.5|13478.5|13485.4|13479.4|13487.9|13483.2|13482.7|13478.3|399
1632394200000|2021-09-23 10:50:00|13484|13481|13486.5|13480.5|13487.1|13482.5|13483.1|13478.6|303
1632394500000|2021-09-23 10:55:00|13486.1|13480.1|13487.7|13481.7|13488.2|13483.1|13484.7|13480.1|314
1632394800000|2021-09-23 11:00:00|13487.6|13481.6|13490.5|13484.5|13491.9|13485.9|13487.6|13481.6|321
1632395100000|2021-09-23 11:05:00|13490.4|13484.4|13486.6|13480.6|13491|13485|13484.6|13480.1|426
1632395400000|2021-09-23 11:10:00|13486.7|13480.7|13486.7|13480.7|13488.2|13483.7|13484|13479.4|382
1632395700000|2021-09-23 11:15:00|13486.8|13480.8|13486.1|13480.1|13486.9|13480.9|13483.3|13478.8|381
1632396000000|2021-09-23 11:20:00|13486|13480|13485.3|13479.3|13486.2|13480.2|13484.9|13478.9|221
1632396300000|2021-09-23 11:25:00|13485.4|13479.4|13487.4|13481.4|13487.7|13481.9|13483.7|13479.2|218
1632396600000|2021-09-23 11:30:00|13487.3|13481.3|13485.8|13479.8|13489.2|13484.7|13484.6|13479.7|233
1632396900000|2021-09-23 11:35:00|13485.9|13479.9|13485.3|13479.3|13486.2|13480.2|13484.4|13478.4|325
1632397200000|2021-09-23 11:40:00|13485.4|13479.4|13485.3|13479.3|13486.5|13481.8|13484.5|13478.6|352
1632397500000|2021-09-23 11:45:00|13485.2|13479.2|13482.6|13476.6|13485.4|13480.5|13482.1|13476.1|355
1632397800000|2021-09-23 11:50:00|13482.5|13476.5|13484.2|13478.2|13485.8|13481.3|13481.1|13476.4|321
1632398100000|2021-09-23 11:55:00|13484.1|13478.1|13481.9|13475.9|13485.6|13480.3|13481.8|13475.8|285
1632398400000|2021-09-23 12:00:00|13480.2|13477.2|13486.4|13480.4|13487.8|13481.8|13479.8|13475.5|437
1632398700000|2021-09-23 12:05:00|13486.6|13480.6|13487.3|13481.3|13487.3|13482.9|13482.7|13478.1|311
1632399000000|2021-09-23 12:10:00|13487.2|13481.2|13489.1|13483.1|13489.3|13485|13485.5|13481.1|273
1632399300000|2021-09-23 12:15:00|13487.5|13484.5|13486.4|13480.4|13488.7|13484.5|13484.2|13479.5|300
1632399600000|2021-09-23 12:20:00|13485.8|13482.8|13489.3|13483.3|13490.1|13485.6|13484.3|13479.8|347
1632399900000|2021-09-23 12:25:00|13489.4|13483.4|13490|13484|13490.8|13485.5|13488.1|13483|210
1632400200000|2021-09-23 12:30:00|13489.9|13483.9|13483.9|13477.9|13490.1|13484.1|13481.8|13475.8|381
1632400500000|2021-09-23 12:35:00|13483.7|13477.7|13481.3|13475.3|13484|13479.4|13480.7|13474.7|436
1632400800000|2021-09-23 12:40:00|13481.2|13475.2|13480.2|13474.2|13482.4|13476.4|13479.2|13473.3|446
1632401100000|2021-09-23 12:45:00|13480.1|13474.1|13482.6|13476.6|13482.8|13477.8|13477.7|13472.5|377
1632401400000|2021-09-23 12:50:00|13482.7|13476.7|13486.1|13480.1|13486.5|13480.5|13479.2|13475|284
1632401700000|2021-09-23 12:55:00|13485.9|13479.9|13484.1|13478.1|13487.9|13483.1|13481.3|13476.3|408
1632402000000|2021-09-23 13:00:00|13484.8|13478.8|13487|13481|13487.8|13483.5|13483|13477.5|370
1632402300000|2021-09-23 13:05:00|13485.6|13482.6|13488.5|13485.5|13490.4|13486|13485.5|13481.1|379
1632402600000|2021-09-23 13:10:00|13488.4|13485.4|13488.3|13485.3|13492|13487.7|13487.2|13482.8|366
1632402900000|2021-09-23 13:15:00|13489.6|13483.6|13490.9|13484.9|13491.3|13485.4|13486.1|13481.5|360
1632403200000|2021-09-23 13:20:00|13490.8|13484.8|13490.7|13484.7|13491.3|13486.5|13487.6|13482.9|325
1632403500000|2021-09-23 13:25:00|13490.6|13484.6|13487.9|13481.9|13491|13486.3|13486.3|13481.9|312
1632403800000|2021-09-23 13:30:00|13486.5|13483.5|13487.1|13481.1|13490.1|13484.2|13483.2|13478.6|387
1632404100000|2021-09-23 13:35:00|13487|13481|13483.7|13477.7|13487.8|13483.2|13482.2|13477.6|427
1632404400000|2021-09-23 13:40:00|13482.1|13479.1|13479.6|13473.6|13484|13479.6|13478.6|13472.6|429
1632404700000|2021-09-23 13:45:00|13479.5|13473.5|13479.3|13473.3|13480.9|13476.1|13475.9|13470.8|465
1632405000000|2021-09-23 13:50:00|13479|13473|13476.3|13470.3|13479.1|13473.6|13474.8|13468.8|485
1632405300000|2021-09-23 13:55:00|13476.4|13470.4|13476|13470|13476.4|13471.8|13472.9|13467.8|302
1632405600000|2021-09-23 14:00:00|13476.3|13470.3|13473.6|13470.6|13477.1|13472.4|13472.2|13467.4|368
1632405900000|2021-09-23 14:05:00|13473.2|13470.2|13472.9|13466.9|13475.5|13470.9|13471.5|13466.9|350
1632406200000|2021-09-23 14:10:00|13472.7|13466.7|13472.3|13466.3|13472.8|13468.1|13468.9|13463.3|404
1632406500000|2021-09-23 14:15:00|13472.1|13466.1|13476.5|13470.5|13477.3|13472|13470.4|13465.6|442
1632406800000|2021-09-23 14:20:00|13476.4|13470.4|13475.6|13469.6|13477.5|13472|13471.8|13467.3|383
1632407100000|2021-09-23 14:25:00|13475.5|13469.5|13472.2|13469.2|13476.4|13471.5|13472.1|13467.5|312
1632407400000|2021-09-23 14:30:00|13472.1|13469.1|13472.8|13466.8|13474.4|13469.8|13471|13466.4|323
1632407700000|2021-09-23 14:35:00|13472.7|13466.7|13471|13468|13474|13469.3|13470.9|13466.3|328
1632408000000|2021-09-23 14:40:00|13470.8|13467.8|13471|13468|13473|13468.9|13469.1|13464.8|283
1632408300000|2021-09-23 14:45:00|13470.9|13467.9|13472.2|13469.2|13474|13469.5|13469.9|13465.4|388
1632408600000|2021-09-23 14:50:00|13472.3|13469.3|13469.8|13463.8|13474.5|13469.9|13467.8|13463.1|332
1632408900000|2021-09-23 14:55:00|13469.7|13463.7|13470.6|13464.6|13470.9|13466.8|13468.3|13463.5|278
1632409200000|2021-09-23 15:00:00|13470.7|13464.7|13475.2|13469.2|13475.7|13471.1|13470.6|13464.6|283
1632409500000|2021-09-23 15:05:00|13475.3|13469.3|13476.9|13473.9|13479.3|13475.2|13474|13469.2|225
1632409800000|2021-09-23 15:10:00|13476.8|13473.8|13478.8|13472.8|13479.6|13474.4|13475.2|13470.7|317
1632410100000|2021-09-23 15:15:00|13478.7|13472.7|13483.8|13477.8|13483.8|13478.7|13477.3|13472.4|261
1632410400000|2021-09-23 15:20:00|13482.3|13479.3|13484.6|13481.6|13486.3|13481.8|13482.1|13477.7|221
1632410700000|2021-09-23 15:25:00|13484.7|13481.7|13483.4|13477.4|13487.5|13483|13483.4|13477.4|240
1632411000000|2021-09-23 15:30:00|13483.3|13477.3|13482.7|13476.7|13484.8|13479.9|13479|13474.5|312
1632411300000|2021-09-23 15:35:00|13482.8|13476.8|13481.9|13475.9|13485.1|13480.8|13479.6|13475|233
1632411600000|2021-09-23 15:40:00|13481.8|13475.8|13484.4|13478.4|13485.8|13481.2|13480.4|13475.8|238
1632411900000|2021-09-23 15:45:00|13484.5|13478.5|13484|13478|13485.5|13481.1|13482.4|13477.8|246
1632412200000|2021-09-23 15:50:00|13483.9|13477.9|13484.6|13478.6|13485.5|13480.7|13481.4|13476.9|272
1632412500000|2021-09-23 15:55:00|13484.5|13478.5|13487|13481|13487.6|13482.9|13482.7|13477.8|239
1632412800000|2021-09-23 16:00:00|13486.9|13480.9|13490|13484|13490.1|13485.5|13485.2|13480.8|246
1632413100000|2021-09-23 16:05:00|13489.9|13483.9|13488.6|13482.6|13492|13486.5|13486.7|13482.2|246
1632413400000|2021-09-23 16:10:00|13488.7|13482.7|13484.7|13481.7|13488.7|13482.7|13484.5|13479.7|189
1632413700000|2021-09-23 16:15:00|13484.8|13481.8|13484.8|13481.8|13487|13482.6|13484.6|13480.2|170
1632414000000|2021-09-23 16:20:00|13484.7|13481.7|13485.2|13482.2|13486.8|13482.2|13484.4|13479.5|146
1632414300000|2021-09-23 16:25:00|13485.1|13482.1|13483.1|13477.1|13486.8|13482.3|13481.9|13476.6|205
1632414600000|2021-09-23 16:30:00|13483.2|13477.2|13481.2|13475.2|13483.3|13478.3|13479.1|13474.1|218
1632414900000|2021-09-23 16:35:00|13481.1|13475.1|13478.7|13475.7|13481.2|13476.5|13478.5|13474.1|107
1632415200000|2021-09-23 16:40:00|13478.8|13475.8|13479.5|13476.5|13481.2|13476.8|13478.5|13474|130
1632415500000|2021-09-23 16:45:00|13479.6|13476.6|13479.5|13476.5|13481.6|13477.2|13479.1|13474.4|147
1632415800000|2021-09-23 16:50:00|13481|13475|13481.3|13475.3|13481.5|13477.2|13478.3|13474.1|130
1632416100000|2021-09-23 16:55:00|13481.4|13475.4|13479.2|13476.2|13481.4|13477.1|13478.8|13474.4|129
1632416400000|2021-09-23 17:00:00|13479.1|13476.1|13480.7|13474.7|13481.9|13477.3|13478.7|13474.6|144
1632416700000|2021-09-23 17:05:00|13479.1|13476.1|13477.4|13474.4|13480.8|13476.4|13477.2|13472.8|100
1632417000000|2021-09-23 17:10:00|13477.5|13474.5|13479.3|13473.3|13480.1|13475.6|13477|13472.5|139
1632417300000|2021-09-23 17:15:00|13479.2|13473.2|13480|13474|13480.7|13475.9|13477.1|13472.7|159
1632417600000|2021-09-23 17:20:00|13479.8|13473.8|13481.1|13475.1|13481.1|13476.4|13478.1|13473.6|140
1632417900000|2021-09-23 17:25:00|13480.9|13474.9|13480.8|13474.8|13481.5|13476.8|13479.2|13474.5|131
1632418200000|2021-09-23 17:30:00|13480.9|13474.9|13478.8|13475.8|13481.1|13476.3|13478.5|13474.1|100
1632418500000|2021-09-23 17:35:00|13478.7|13475.7|13479.5|13473.5|13480.4|13475.9|13477.6|13473.1|124
1632418800000|2021-09-23 17:40:00|13479.4|13473.4|13479.2|13473.2|13480.4|13475.6|13477.6|13473|161
1632419100000|2021-09-23 17:45:00|13479.1|13473.1|13479.6|13473.6|13479.8|13474.5|13477.1|13472.5|124
1632419400000|2021-09-23 17:50:00|13479.7|13473.7|13478.8|13472.8|13480|13475.3|13477.2|13472.4|128
1632419700000|2021-09-23 17:55:00|13478.7|13472.7|13478.7|13472.7|13479.8|13475.3|13477.3|13471.9|158
1632420000000|2021-09-23 18:00:00|13478.8|13472.8|13482.9|13476.9|13482.9|13477.3|13478.8|13472.8|158
1632420300000|2021-09-23 18:05:00|13482.8|13476.8|13482|13479|13483.9|13479.1|13481.8|13476.7|123
1632420600000|2021-09-23 18:10:00|13483.5|13477.5|13482.9|13476.9|13484.1|13479.3|13481.4|13476.9|80
1632420900000|2021-09-23 18:15:00|13483|13477|13483.6|13477.6|13483.9|13479.3|13481.3|13477|89
1632421200000|2021-09-23 18:20:00|13483.7|13477.7|13482.3|13479.3|13484.4|13479.5|13482|13477.5|100
1632421500000|2021-09-23 18:25:00|13483.8|13477.8|13484.3|13478.3|13485.4|13480.5|13482.4|13477.8|115
1632421800000|2021-09-23 18:30:00|13484.4|13478.4|13484.2|13478.2|13485|13480.4|13482.5|13478.1|129
1632422100000|2021-09-23 18:35:00|13484.3|13478.3|13482.9|13479.9|13484.9|13480.3|13482.9|13478.2|91
1632422400000|2021-09-23 18:40:00|13482.8|13479.8|13485.6|13479.6|13486.7|13482.3|13482.8|13478.7|139
1632422700000|2021-09-23 18:45:00|13485.7|13479.7|13485.8|13479.8|13486.9|13482.4|13483.9|13479.3|154
1632423000000|2021-09-23 18:50:00|13485.9|13479.9|13482.6|13479.6|13486.1|13481.5|13482.4|13477.8|139
1632423300000|2021-09-23 18:55:00|13482.5|13479.5|13483.6|13477.6|13484.9|13480.4|13481.1|13476.6|195
1632423600000|2021-09-23 19:00:00|13483.7|13477.7|13483.6|13477.6|13485|13479.2|13482.2|13477.1|138
1632423900000|2021-09-23 19:05:00|13483.8|13477.8|13484.7|13478.7|13484.8|13480.1|13482.2|13477.4|114
1632424200000|2021-09-23 19:10:00|13484.8|13478.8|13485.5|13479.5|13486.4|13480.5|13483.5|13478.7|149
1632424500000|2021-09-23 19:15:00|13485.6|13479.6|13483.2|13477.2|13485.6|13479.7|13482.7|13477|132
1632424800000|2021-09-23 19:20:00|13483.1|13477.1|13483.6|13477.6|13483.9|13477.9|13482.6|13476.6|80
1632425100000|2021-09-23 19:25:00|13483.7|13477.7|13484.3|13478.3|13484.5|13479.6|13482.2|13477.6|74
1632425400000|2021-09-23 19:30:00|13484.4|13478.4|13485.5|13479.5|13485.8|13480|13482.8|13478.3|67
1632425700000|2021-09-23 19:35:00|13484|13481|13486.4|13480.4|13486.5|13481.7|13484|13479.5|108
1632426000000|2021-09-23 19:40:00|13486.3|13480.3|13486.3|13480.3|13486.6|13481.8|13484.7|13480|91
1632426300000|2021-09-23 19:45:00|13486.2|13480.2|13486.7|13480.7|13487.1|13482.2|13484.9|13480.2|114
1632426600000|2021-09-23 19:50:00|13487.3|13481.3|13486.1|13480.1|13487.7|13482.8|13484.2|13479.6|143
1632426900000|2021-09-23 19:55:00|13486|13480|13487.6|13481.6|13487.9|13481.9|13486|13480|206
1632427200000|2021-09-23 20:00:00|13487.5|13481.5|13487.8|13481.8|13488|13482|13487.4|13481.4|114
1632427500000|2021-09-23 20:05:00|13487.9|13481.9|13488.7|13482.7|13489|13483|13487.8|13481.8|141
1632427800000|2021-09-23 20:10:00|13488.5|13482.5|13488.5|13482.5|13488.9|13482.9|13488.3|13482.3|124
1632428100000|2021-09-23 20:15:00|13488.7|13482.7|13488.7|13482.7|13489.1|13483.1|13488.4|13482.4|211
1632428400000|2021-09-23 20:20:00|13488.8|13482.8|13490.9|13484.9|13491.4|13485.4|13488.5|13482.5|169
1632428700000|2021-09-23 20:25:00|13490.8|13484.8|13491.4|13485.4|13491.9|13485.9|13490.8|13484.8|175
1632429000000|2021-09-23 20:30:00|13491.3|13485.3|13492.9|13486.9|13493.1|13487.1|13491.3|13485.3|93
1632429300000|2021-09-23 20:35:00|13493|13487|13494.8|13488.8|13495.1|13489.1|13492.9|13486.9|108
1632429600000|2021-09-23 20:40:00|13494.9|13488.9|13493.6|13487.6|13495.1|13489.1|13493.6|13487.6|96
1632429900000|2021-09-23 20:45:00|13493.9|13487.9|13493.4|13487.4|13494.6|13488.6|13493.1|13487.1|139
1632430200000|2021-09-23 20:50:00|13493.5|13487.5|13491.4|13485.4|13493.9|13487.9|13491.4|13485.3|185
1632430500000|2021-09-23 20:55:00|13491.5|13485.5|13495.9|13480.9|13499.9|13486.7|13490.1|13475.1|475
1632430800000|2021-09-23 21:00:00|13496.5|13481.5|13495.3|13480.3|13496.5|13481.5|13493.8|13478.8|56
1632431100000|2021-09-23 21:05:00|13494.2|13479.2|13494.8|13479.8|13497.1|13482.1|13488.3|13473.3|185
1632431400000|2021-09-23 21:10:00|13494.5|13479.5|13493|13478|13497.1|13482.1|13490.7|13475.7|118
1632431700000|2021-09-23 21:15:00|13493.2|13478.2|13492.2|13477.2|13495.4|13480.4|13492.2|13477.2|94
1632432000000|2021-09-23 21:20:00|13493|13478|13493.7|13478.7|13496.3|13481.3|13491.8|13476.8|109
1632432300000|2021-09-23 21:25:00|13492.9|13477.9|13492.6|13477.6|13497|13482|13492.1|13477.1|72
1632432600000|2021-09-23 21:30:00|13493.5|13478.5|13494.4|13479.4|13496.6|13481.6|13492.6|13477.6|126
1632432900000|2021-09-23 21:35:00|13494.2|13479.2|13493.8|13478.8|13496.6|13481.6|13493.1|13478.1|99
1632433200000|2021-09-23 21:40:00|13493.7|13478.7|13494.8|13479.8|13496.1|13481.1|13493.4|13478.4|94
1632433500000|2021-09-23 21:45:00|13493.8|13478.8|13494.1|13479.1|13495.7|13480.7|13493|13478|84
1632433800000|2021-09-23 21:50:00|13494.2|13479.2|13494.7|13479.7|13495.6|13480.6|13492.6|13477.6|88
1632434100000|2021-09-23 21:55:00|13494.8|13479.8|13493.5|13478.5|13495.5|13480.5|13493.1|13478.1|99
1632434400000|2021-09-23 22:00:00|13493.6|13478.6|13491.6|13482.4|13496.9|13482.7|13490.4|13478.6|392
1632434700000|2021-09-23 22:05:00|13491.5|13482.5|13489.6|13480.9|13492.2|13482.5|13488.2|13479.9|243
1632435000000|2021-09-23 22:10:00|13489.1|13481.3|13488.7|13481|13491.9|13482.4|13488.2|13479.2|190
1632435300000|2021-09-23 22:15:00|13488.9|13481.1|13487.3|13481.3|13490.1|13481.5|13487.3|13479.9|184
1632435600000|2021-09-23 22:20:00|13487.4|13481.2|13488.5|13481.9|13489.2|13482|13487.3|13479.9|159
1632435900000|2021-09-23 22:25:00|13489|13480.1|13487.8|13481.8|13489.9|13482.5|13487.6|13480.1|122
1632436200000|2021-09-23 22:30:00|13488.8|13482.8|13487.6|13481.6|13488.8|13482.8|13486.9|13480.9|81
1632436500000|2021-09-23 22:35:00|13487.7|13481.7|13487.1|13481.1|13488.6|13482.6|13486.4|13480.4|114
1632436800000|2021-09-23 22:40:00|13487.2|13481.2|13487.9|13481.9|13488.6|13482.8|13485.8|13480.3|76
1632437100000|2021-09-23 22:45:00|13487.8|13481.8|13488.1|13482.1|13488.1|13482.1|13486.8|13480.8|70
1632437400000|2021-09-23 22:50:00|13487.8|13481.8|13487.5|13481.5|13488.5|13483.2|13486.1|13480.4|77
1632437700000|2021-09-23 22:55:00|13487.6|13481.6|13487.6|13481.6|13487.7|13483.1|13486.1|13480.6|64
1632438000000|2021-09-23 23:00:00|13487.7|13481.7|13487.7|13481.7|13488.5|13482.5|13487.6|13481.6|61
1632438300000|2021-09-23 23:05:00|13487.8|13481.8|13487.4|13481.4|13488.3|13482.3|13487.2|13481.2|92
1632438600000|2021-09-23 23:10:00|13487.5|13481.5|13486.1|13480.1|13487.5|13481.5|13486|13480|92
1632438900000|2021-09-23 23:15:00|13486.2|13480.2|13487.6|13481.6|13487.7|13481.7|13484.6|13479.9|58
1632439200000|2021-09-23 23:20:00|13487.4|13481.4|13486.5|13480.5|13488.5|13483.3|13486.1|13480.4|102
1632439500000|2021-09-23 23:25:00|13486.4|13480.4|13485.5|13479.5|13486.6|13480.6|13485.2|13479.2|136
1632439800000|2021-09-23 23:30:00|13485.4|13479.4|13484.7|13478.7|13485.6|13479.6|13484.3|13478.3|112
1632440100000|2021-09-23 23:35:00|13484.8|13478.8|13484.9|13478.9|13485.3|13480.6|13483.5|13478.5|64
1632440400000|2021-09-23 23:40:00|13483.5|13480.5|13486.2|13480.2|13486.5|13480.8|13483.4|13478.8|86
1632440700000|2021-09-23 23:45:00|13486.1|13480.1|13488.9|13482.9|13489.3|13483.3|13484.9|13480.1|101
1632441000000|2021-09-23 23:50:00|13488.8|13482.8|13491|13485|13491.3|13485.5|13487.2|13482.8|88
1632441300000|2021-09-23 23:55:00|13491.1|13485.1|13491.2|13488.2|13493|13488.3|13491|13485|107
1632441600000|2021-09-24 00:00:00|13491.3|13488.3|13487.3|13481.3|13492.9|13488.3|13486.1|13481|203
1632441900000|2021-09-24 00:05:00|13485.7|13482.7|13486|13480|13487.5|13482.7|13484.1|13479.5|220
1632442200000|2021-09-24 00:10:00|13485.9|13479.9|13483|13480|13486.5|13481.9|13482.9|13478.4|174
1632442500000|2021-09-24 00:15:00|13482.7|13479.7|13483.4|13477.4|13484.2|13479.7|13481.5|13476.1|186
1632442800000|2021-09-24 00:20:00|13483.5|13477.5|13483.7|13480.7|13485.3|13480.8|13480.7|13475.7|166
1632443100000|2021-09-24 00:25:00|13483.6|13480.6|13486.4|13480.4|13488.2|13483.7|13483.6|13479.2|167
1632443400000|2021-09-24 00:30:00|13486.6|13480.6|13485.7|13482.7|13487.9|13483.4|13484.1|13479.4|155
1632443700000|2021-09-24 00:35:00|13485.6|13482.6|13486.7|13483.7|13488.8|13484.1|13484.6|13480|153
1632444000000|2021-09-24 00:40:00|13486.6|13483.6|13485.5|13482.5|13489|13484.5|13485.3|13481.1|143
1632444300000|2021-09-24 00:45:00|13485.4|13482.4|13489.3|13483.3|13491.2|13485.9|13485.1|13480.8|211
1632444600000|2021-09-24 00:50:00|13489.2|13483.2|13490.6|13484.6|13491.6|13486.9|13487.8|13482.8|201
1632444900000|2021-09-24 00:55:00|13489.9|13483.9|13488.4|13482.4|13489.9|13485.3|13485|13480.7|191
1632445200000|2021-09-24 01:00:00|13486.7|13483.7|13486.2|13483.2|13488|13483.7|13483.7|13479.6|164
1632445500000|2021-09-24 01:05:00|13486.1|13483.1|13486.8|13483.8|13488.6|13484.1|13485.4|13480.9|122
1632445800000|2021-09-24 01:10:00|13486.7|13483.7|13490.2|13484.2|13491.7|13487.5|13486.7|13482.2|252
1632446100000|2021-09-24 01:15:00|13490.3|13484.3|13490.2|13484.2|13492.2|13486.2|13488.1|13483.2|311
1632446400000|2021-09-24 01:20:00|13490|13484|13490.8|13484.8|13491.6|13487.1|13487.3|13482.8|279
1632446700000|2021-09-24 01:25:00|13490.7|13484.7|13490.5|13487.5|13494.3|13489.8|13488.3|13483.7|370
1632447000000|2021-09-24 01:30:00|13491.9|13485.9|13489.8|13486.8|13493.1|13488.6|13487.6|13483.1|237
1632447300000|2021-09-24 01:35:00|13489.9|13486.9|13487.5|13484.5|13491.9|13487.4|13485.1|13480.8|227
1632447600000|2021-09-24 01:40:00|13487|13484|13490|13484|13491.1|13486.7|13486.8|13482.3|251
1632447900000|2021-09-24 01:45:00|13489.9|13483.9|13491.9|13488.9|13494|13490|13488.5|13483.9|209
1632448200000|2021-09-24 01:50:00|13492|13489|13496.4|13490.4|13496.7|13492|13490.4|13485.8|217
1632448500000|2021-09-24 01:55:00|13496.5|13490.5|13501.6|13495.6|13502.3|13498|13496|13490.5|275
1632448800000|2021-09-24 02:00:00|13501.5|13495.5|13498.4|13495.4|13501.5|13496.7|13498.1|13493.9|256
1632449100000|2021-09-24 02:05:00|13498.3|13495.3|13499.7|13496.7|13504.2|13499.6|13497.4|13492.8|245
1632449400000|2021-09-24 02:10:00|13499.6|13496.6|13502.9|13496.9|13503.9|13499.2|13498.3|13493.9|316
1632449700000|2021-09-24 02:15:00|13502.8|13496.8|13501.8|13498.8|13504.4|13499.9|13500.6|13496.1|259
1632450000000|2021-09-24 02:20:00|13501.9|13498.9|13500.9|13497.9|13502.8|13498.9|13500.7|13496.5|135
1632450300000|2021-09-24 02:25:00|13501|13498|13501.3|13498.3|13503|13498.4|13500.9|13496.4|100
1632450600000|2021-09-24 02:30:00|13501.2|13498.2|13503.1|13497.1|13503.6|13499.4|13500.8|13496.4|169
1632450900000|2021-09-24 02:35:00|13503.2|13497.2|13503.9|13500.9|13506.7|13502.3|13501.7|13497|198
1632451200000|2021-09-24 02:40:00|13504|13501|13501.9|13498.9|13506|13501.5|13501.9|13497.6|95
1632451500000|2021-09-24 02:45:00|13502|13499|13503.1|13500.1|13504.8|13500.3|13501.9|13497.6|99
1632451800000|2021-09-24 02:50:00|13503.2|13500.2|13503.1|13500.1|13504.9|13500.4|13502.9|13498.4|75
1632452100000|2021-09-24 02:55:00|13503.2|13500.2|13501.9|13498.9|13503.9|13500.2|13501.7|13497.5|93
1632452400000|2021-09-24 03:00:00|13502|13499|13502|13499|13504.5|13500.1|13500.5|13496.3|144
1632452700000|2021-09-24 03:05:00|13502.1|13499.1|13501.9|13498.9|13503.5|13499.3|13501.8|13497.4|78
1632453000000|2021-09-24 03:10:00|13501.8|13498.8|13500.9|13497.9|13502.9|13499|13500.2|13495.8|106
1632453300000|2021-09-24 03:15:00|13501|13498|13498|13495|13501.8|13498|13498|13494.5|106
1632453600000|2021-09-24 03:20:00|13497.9|13494.9|13498.2|13495.2|13500.1|13496|13497.7|13493.3|147
1632453900000|2021-09-24 03:25:00|13498.3|13495.3|13498.5|13495.5|13500.4|13496.1|13497.6|13493.3|109
1632454200000|2021-09-24 03:30:00|13498.6|13495.6|13496.9|13493.9|13500.4|13496|13496.7|13492.9|106
1632454500000|2021-09-24 03:35:00|13496.8|13493.8|13497.8|13494.8|13499.6|13495.1|13496.3|13491.9|77
1632454800000|2021-09-24 03:40:00|13497.9|13494.9|13501.1|13498.1|13502.7|13498.1|13496.7|13492.4|166
1632455100000|2021-09-24 03:45:00|13501.2|13498.2|13501.2|13498.2|13503.4|13498.9|13500.9|13496.5|87
1632455400000|2021-09-24 03:50:00|13501.1|13498.1|13501.9|13498.9|13503.2|13498.9|13501|13496.5|96
1632455700000|2021-09-24 03:55:00|13501.8|13498.8|13501.2|13498.2|13502.8|13499.1|13500.8|13496.3|97
1632456000000|2021-09-24 04:00:00|13501.3|13498.3|13500.9|13497.9|13501.4|13498.4|13500.8|13497.8|59
1632456300000|2021-09-24 04:05:00|13501|13498|13499.8|13496.8|13501.7|13498.1|13499.7|13495.7|76
1632456600000|2021-09-24 04:10:00|13499.9|13496.9|13500.5|13497.5|13501.6|13498|13499.8|13495.6|68
1632456900000|2021-09-24 04:15:00|13500.6|13497.6|13500.2|13497.2|13502.1|13497.6|13500|13496.1|54
1632457200000|2021-09-24 04:20:00|13500.1|13497.1|13500.1|13497.1|13501.6|13497.3|13500|13495.6|59
1632457500000|2021-09-24 04:25:00|13500|13497|13502.1|13499.1|13503.7|13499.3|13500|13497|86
1632457800000|2021-09-24 04:30:00|13502|13499|13502.9|13499.9|13503.8|13500.8|13502|13497.6|87
1632458100000|2021-09-24 04:35:00|13502.8|13499.8|13504|13501|13504.2|13501.2|13502.8|13499.8|90
1632458400000|2021-09-24 04:40:00|13504.1|13501.1|13504|13501|13504.2|13501.2|13503.9|13500.9|30
1632458700000|2021-09-24 04:45:00|13504.1|13501.1|13505.3|13499.3|13505.4|13501.1|13503.5|13499|63
1632459000000|2021-09-24 04:50:00|13505.2|13499.2|13505.2|13499.2|13505.4|13500.9|13503.2|13498.8|86
1632459300000|2021-09-24 04:55:00|13503.5|13500.5|13504.6|13498.6|13505.6|13501.2|13503.5|13498.1|97
1632459600000|2021-09-24 05:00:00|13504.5|13498.5|13502.2|13499.2|13504.5|13499.5|13501.6|13497.1|202
1632459900000|2021-09-24 05:05:00|13502.1|13499.1|13503.5|13500.5|13505|13500.5|13501.6|13498.5|120
1632460200000|2021-09-24 05:10:00|13503.4|13500.4|13501.6|13498.6|13505|13500.6|13501.5|13497.3|88
1632460500000|2021-09-24 05:15:00|13501.5|13498.5|13503.2|13500.2|13505|13500.5|13501.5|13497.8|85
1632460800000|2021-09-24 05:20:00|13503.3|13500.3|13505.5|13502.5|13507.2|13502.7|13502.5|13498.1|125
1632461100000|2021-09-24 05:25:00|13505.4|13502.4|13505.6|13502.6|13508.8|13505.4|13505.4|13501.5|167
1632461400000|2021-09-24 05:30:00|13505.7|13502.7|13503.3|13500.3|13507.4|13503.5|13503|13498.6|202
1632461700000|2021-09-24 05:35:00|13504.8|13498.8|13503.3|13500.3|13505.8|13501.2|13502.8|13498.4|293
1632462000000|2021-09-24 05:40:00|13503.2|13500.2|13505.1|13502.1|13505.3|13502.1|13502|13497.6|168
1632462300000|2021-09-24 05:45:00|13505|13502|13504|13501|13508.1|13503.5|13503.6|13500.3|149
1632462600000|2021-09-24 05:50:00|13504.2|13501.2|13505.2|13502.2|13506.1|13502.2|13503|13498.5|204
1632462900000|2021-09-24 05:55:00|13506.7|13500.7|13506.8|13503.8|13508.5|13504.1|13504.1|13499.6|165
1632463200000|2021-09-24 06:00:00|13506.7|13503.7|13501|13498|13507.5|13503.7|13501|13497.6|355
1632463500000|2021-09-24 06:05:00|13500.9|13497.9|13505.2|13499.2|13505.5|13500.8|13500.2|13495.8|466
1632463800000|2021-09-24 06:10:00|13505.3|13499.3|13501.4|13498.4|13505.6|13501.1|13500.9|13496.4|285
1632464100000|2021-09-24 06:15:00|13501.5|13498.5|13503.7|13497.7|13505.6|13501.8|13501.5|13497|205
1632464400000|2021-09-24 06:20:00|13502.3|13499.3|13503|13500|13504.7|13500.2|13502.2|13497.7|190
1632464700000|2021-09-24 06:25:00|13502.9|13499.9|13503.5|13500.5|13505.9|13501.5|13502.8|13498.4|195
1632465000000|2021-09-24 06:30:00|13503.8|13500.8|13503.4|13500.4|13505.6|13501.1|13503.2|13498.7|191
1632465300000|2021-09-24 06:35:00|13503.3|13500.3|13505.5|13502.5|13506.7|13502.5|13503.3|13499|169
1632465600000|2021-09-24 06:40:00|13505.4|13502.4|13506.2|13503.2|13507.6|13503.5|13505.4|13501|160
1632465900000|2021-09-24 06:45:00|13506.1|13503.1|13512.2|13506.2|13512.5|13508.1|13506.1|13502.6|355
1632466200000|2021-09-24 06:50:00|13512.3|13506.3|13514.2|13508.2|13514.8|13510.1|13510.7|13506.2|292
1632466500000|2021-09-24 06:55:00|13512.6|13509.6|13512.4|13509.4|13514.5|13510.1|13511.1|13506.6|178
1632466800000|2021-09-24 07:00:00|13512.3|13509.3|13518.1|13512.1|13519.7|13513.7|13512.2|13508.2|428
1632467100000|2021-09-24 07:05:00|13517.9|13511.9|13517.7|13511.7|13520.8|13515.2|13516.3|13511.3|350
1632467400000|2021-09-24 07:10:00|13517.8|13511.8|13517.7|13511.7|13518.1|13513.3|13515.5|13511|307
1632467700000|2021-09-24 07:15:00|13517.8|13511.8|13514.5|13508.5|13518.3|13513.3|13512.7|13508.5|267
1632468000000|2021-09-24 07:20:00|13514.4|13508.4|13514.5|13511.5|13517|13512.3|13511.8|13507.4|296
1632468300000|2021-09-24 07:25:00|13515.5|13509.5|13512.8|13509.8|13515.6|13511.3|13511.5|13507.2|259
1632468600000|2021-09-24 07:30:00|13513|13510|13514.1|13508.1|13516.3|13511.8|13512.4|13507.9|222
1632468900000|2021-09-24 07:35:00|13514.2|13508.2|13511.9|13508.9|13514.2|13509.6|13510.9|13506.4|162
1632469200000|2021-09-24 07:40:00|13512.1|13509.1|13517.6|13511.6|13517.9|13513.5|13512.1|13507.5|233
1632469500000|2021-09-24 07:45:00|13517.7|13511.7|13517.8|13511.8|13519.3|13514.6|13515|13510.2|236
1632469800000|2021-09-24 07:50:00|13516.3|13513.3|13516.2|13510.2|13517.6|13513.3|13514.5|13510.1|182
1632470100000|2021-09-24 07:55:00|13516.4|13510.4|13512.2|13509.2|13516.6|13512|13512.1|13507.6|137
1632470400000|2021-09-24 08:00:00|13512.1|13509.1|13513.4|13507.4|13517.3|13512.9|13511.6|13507.2|224
1632470700000|2021-09-24 08:05:00|13513.3|13507.3|13519.3|13513.3|13519.4|13514.7|13511.8|13507.3|385
1632471000000|2021-09-24 08:10:00|13519.2|13513.2|13519.7|13513.7|13519.9|13515.2|13516.5|13511.6|306
1632471300000|2021-09-24 08:15:00|13518.3|13515.3|13519.8|13513.8|13520.3|13515.8|13516.7|13511.5|317
1632471600000|2021-09-24 08:20:00|13519.7|13513.7|13517.1|13511.1|13520.2|13515.7|13516.2|13510.9|224
1632471900000|2021-09-24 08:25:00|13517|13511|13513.9|13510.9|13517.2|13512.7|13513.7|13509.2|333
1632472200000|2021-09-24 08:30:00|13513.8|13510.8|13513.5|13507.5|13515.4|13510.9|13511.3|13506.7|221
1632472500000|2021-09-24 08:35:00|13513.6|13507.6|13518.5|13512.5|13519.4|13514.7|13512|13507.4|279
1632472800000|2021-09-24 08:40:00|13518.6|13512.6|13519.1|13516.1|13520.7|13516.2|13516.4|13511.5|247
1632473100000|2021-09-24 08:45:00|13519|13516|13514.6|13508.6|13520.8|13516.1|13514.4|13508.5|305
1632473400000|2021-09-24 08:50:00|13514.5|13508.5|13513.6|13507.6|13514.9|13510.1|13511.3|13506.6|293
1632473700000|2021-09-24 08:55:00|13512.2|13509.2|13512|13509|13515.8|13511.7|13512|13507.9|288
1632474000000|2021-09-24 09:00:00|13511.9|13508.9|13512.6|13509.6|13514.6|13510.6|13511.4|13507.6|247
1632474300000|2021-09-24 09:05:00|13514.1|13508.1|13513.1|13510.1|13515.3|13511|13512.5|13508|170
1632474600000|2021-09-24 09:10:00|13513|13510|13515.5|13509.5|13515.5|13511|13512.5|13507.5|210
1632474900000|2021-09-24 09:15:00|13515.6|13509.6|13515.7|13509.7|13515.9|13511.6|13513|13508.5|183
1632475200000|2021-09-24 09:20:00|13515.6|13509.6|13514.1|13511.1|13515.8|13511.3|13513.4|13508.7|115
1632475500000|2021-09-24 09:25:00|13514|13511|13515.3|13509.3|13516.5|13512.1|13513.1|13508.8|130
1632475800000|2021-09-24 09:30:00|13515.4|13509.4|13514.7|13508.7|13515.4|13510.9|13512.7|13508.3|200
1632476100000|2021-09-24 09:35:00|13514.6|13508.6|13511.3|13508.3|13515|13510.3|13511.2|13506.7|213
1632476400000|2021-09-24 09:40:00|13511.4|13508.4|13512.5|13509.5|13515.2|13510.8|13511.4|13507|167
1632476700000|2021-09-24 09:45:00|13512.4|13509.4|13512.9|13509.9|13515|13510.5|13512.2|13507.9|214
1632477000000|2021-09-24 09:50:00|13512.8|13509.8|13512.2|13509.2|13514.5|13510|13511.4|13506.9|211
1632477300000|2021-09-24 09:55:00|13513.6|13507.6|13513.1|13510.1|13514.7|13510.3|13512|13507.5|213
1632477600000|2021-09-24 10:00:00|13513|13510|13513.9|13510.9|13515.7|13511.7|13512.9|13508.8|223
1632477900000|2021-09-24 10:05:00|13514|13511|13516.3|13513.3|13517.6|13513.6|13514|13509.9|259
1632478200000|2021-09-24 10:10:00|13516.4|13513.4|13517.5|13511.5|13518.2|13514.1|13514.9|13510.5|237
1632478500000|2021-09-24 10:15:00|13517.6|13511.6|13518.5|13512.5|13519|13514.6|13516|13511.6|219
1632478800000|2021-09-24 10:20:00|13518.7|13512.7|13514|13511|13519.1|13514.9|13514|13510.4|223
1632479100000|2021-09-24 10:25:00|13514.2|13511.2|13514.3|13508.3|13514.9|13511.4|13511.4|13506|330
1632479400000|2021-09-24 10:30:00|13514.4|13508.4|13524.8|13518.8|13525.8|13520.7|13513.1|13508.3|329
1632479700000|2021-09-24 10:35:00|13524.9|13518.9|13525.9|13519.9|13526.1|13520.7|13523.2|13518.7|185
1632480000000|2021-09-24 10:40:00|13526.1|13520.1|13526.7|13520.7|13528.7|13522.7|13526.1|13520.1|205
1632480300000|2021-09-24 10:45:00|13526.9|13520.9|13526.1|13520.1|13530.7|13526.2|13525.8|13519.8|176
1632480600000|2021-09-24 10:50:00|13526.2|13520.2|13524.5|13521.5|13528.2|13523.4|13524.3|13519.8|135
1632480900000|2021-09-24 10:55:00|13524.4|13521.4|13528.6|13522.6|13528.7|13524|13524.4|13520|166
1632481200000|2021-09-24 11:00:00|13528.5|13522.5|13528.6|13522.6|13528.8|13524.3|13526.9|13522.3|105
1632481500000|2021-09-24 11:05:00|13528.5|13522.5|13530.6|13524.6|13530.7|13525.9|13527|13522.5|176
1632481800000|2021-09-24 11:10:00|13530.7|13524.7|13537.4|13531.4|13537.5|13531.6|13530.7|13524.7|243
1632482100000|2021-09-24 11:15:00|13537.3|13531.3|13540.3|13534.3|13540.9|13534.9|13537.3|13531.3|234
1632482400000|2021-09-24 11:20:00|13540.2|13534.2|13541.1|13535.1|13541.1|13535.1|13537.9|13531.9|244
1632482700000|2021-09-24 11:25:00|13541|13535|13542.5|13536.5|13544.3|13538.3|13540.9|13534.9|232
1632483000000|2021-09-24 11:30:00|13542.6|13536.6|13542.2|13536.2|13542.7|13538.1|13540.7|13536.2|120
1632483300000|2021-09-24 11:35:00|13542.1|13536.1|13542.5|13536.5|13542.7|13538.1|13540.7|13535.1|151
1632483600000|2021-09-24 11:40:00|13542.4|13536.4|13544.4|13538.4|13544.8|13540|13542|13536.3|252
1632483900000|2021-09-24 11:45:00|13544.3|13538.3|13542.3|13536.3|13544.7|13538.9|13541.9|13536.3|174
1632484200000|2021-09-24 11:50:00|13542.2|13536.2|13542.7|13536.7|13543.2|13537.9|13540.6|13535.3|183
1632484500000|2021-09-24 11:55:00|13542.6|13536.6|13544|13538|13545.1|13539.1|13541.9|13536.5|184
1632484800000|2021-09-24 12:00:00|13543.9|13537.9|13542.9|13536.9|13544.8|13538.8|13542.1|13536.1|302
1632485100000|2021-09-24 12:05:00|13542|13536|13541|13535|13542.8|13536.8|13540.4|13534.4|299
1632485400000|2021-09-24 12:10:00|13541.1|13535.1|13540.5|13534.5|13541.5|13536.8|13539|13534.1|239
1632485700000|2021-09-24 12:15:00|13540.6|13534.6|13542.1|13536.1|13542.3|13536.8|13538.7|13533.6|384
1632486000000|2021-09-24 12:20:00|13542.2|13536.2|13546.2|13540.2|13547.6|13543.2|13542.2|13536.2|288
1632486300000|2021-09-24 12:25:00|13546.1|13540.1|13546.8|13540.8|13547.2|13542.8|13544.5|13540|190
1632486600000|2021-09-24 12:30:00|13546.9|13540.9|13551.5|13545.5|13551.8|13547.1|13546.5|13540.5|318
1632486900000|2021-09-24 12:35:00|13551.6|13545.6|13551.8|13545.8|13552.2|13547.3|13548.9|13544.5|265
1632487200000|2021-09-24 12:40:00|13551.7|13545.7|13549|13546|13552.9|13548.4|13547.6|13542.9|252
1632487500000|2021-09-24 12:45:00|13550.5|13544.5|13550.7|13544.7|13550.7|13546.2|13546.9|13542.4|299
1632487800000|2021-09-24 12:50:00|13550.6|13544.6|13550.5|13544.5|13551.2|13545.9|13547.5|13542.4|303
1632488100000|2021-09-24 12:55:00|13550.6|13544.6|13551.6|13545.6|13551.6|13547|13547.9|13543.4|254
1632488400000|2021-09-24 13:00:00|13551.5|13545.5|13555.6|13549.6|13555.6|13550.6|13551.4|13545.4|316
1632488700000|2021-09-24 13:05:00|13555.5|13549.5|13556.3|13550.3|13558.1|13553|13555.2|13549.2|333
1632489000000|2021-09-24 13:10:00|13556.2|13550.2|13552.4|13546.4|13556.4|13550.4|13550.8|13546.2|253
1632489300000|2021-09-24 13:15:00|13552.5|13546.5|13549.5|13543.5|13553.2|13547.7|13547.4|13542.9|195
1632489600000|2021-09-24 13:20:00|13549.4|13543.4|13546.1|13540.1|13549.5|13544.5|13544.6|13540.1|321
1632489900000|2021-09-24 13:25:00|13546|13540|13544|13538|13546|13541.3|13542.5|13537.2|258
1632490200000|2021-09-24 13:30:00|13543.9|13537.9|13539|13533|13544.7|13540.2|13537.8|13532.3|462
1632490500000|2021-09-24 13:35:00|13539.1|13533.1|13536.3|13530.3|13539.8|13535.2|13534.9|13529|381
1632490800000|2021-09-24 13:40:00|13536.4|13530.4|13540.1|13534.1|13541|13535|13534.8|13529.5|245
1632491100000|2021-09-24 13:45:00|13540.2|13534.2|13542.1|13539.1|13544.8|13540.2|13539.3|13534.1|218
1632491400000|2021-09-24 13:50:00|13542|13539|13540.7|13537.7|13543.4|13539.2|13538.2|13532.2|361
1632491700000|2021-09-24 13:55:00|13540.6|13537.6|13539|13533|13542.5|13537.6|13538.4|13532.4|262
1632492000000|2021-09-24 14:00:00|13539.1|13533.1|13539.4|13533.4|13540.4|13534.4|13537.4|13531.4|319
1632492300000|2021-09-24 14:05:00|13539.3|13533.3|13544.6|13538.6|13546.5|13541.9|13538.4|13532.7|490
1632492600000|2021-09-24 14:10:00|13544.4|13538.4|13547.2|13541.2|13548.2|13543.8|13543|13538.4|347
1632492900000|2021-09-24 14:15:00|13547.1|13541.1|13550.7|13544.7|13551.3|13546.2|13544.5|13540.1|362
1632493200000|2021-09-24 14:20:00|13550.6|13544.6|13546.8|13540.8|13551.3|13545.4|13544.7|13540.2|272
1632493500000|2021-09-24 14:25:00|13546.9|13540.9|13547.5|13541.5|13549.4|13544.6|13545.7|13540.2|257
1632493800000|2021-09-24 14:30:00|13547.6|13541.6|13546.6|13540.6|13547.7|13543.1|13544|13538|339
1632494100000|2021-09-24 14:35:00|13546.5|13540.5|13547.8|13541.8|13547.8|13543.2|13544.9|13540.2|277
1632494400000|2021-09-24 14:40:00|13547.7|13541.7|13546.1|13540.1|13548|13542.9|13543.4|13539|378
1632494700000|2021-09-24 14:45:00|13546.2|13540.2|13548|13542|13548|13543.4|13544.1|13539.6|296
1632495000000|2021-09-24 14:50:00|13548.1|13542.1|13548.6|13542.6|13550.3|13545.9|13546|13541.4|233
1632495300000|2021-09-24 14:55:00|13548.5|13542.5|13542.3|13539.3|13548.5|13543.3|13541.2|13536.6|286
1632495600000|2021-09-24 15:00:00|13542.4|13539.4|13538.7|13532.7|13544.8|13539.5|13538.5|13532.5|291
1632495900000|2021-09-24 15:05:00|13538.8|13532.8|13538.5|13532.5|13541.4|13535.4|13538.4|13532.4|164
1632496200000|2021-09-24 15:10:00|13538.4|13532.4|13539.3|13533.3|13539.8|13533.8|13537.8|13531.8|168
1632496500000|2021-09-24 15:15:00|13539.4|13533.4|13542|13536|13542.4|13536.4|13539.2|13533.2|268
1632496800000|2021-09-24 15:20:00|13541.9|13535.9|13544.1|13538.1|13544.2|13538.2|13541.2|13535.2|247
1632497100000|2021-09-24 15:25:00|13544.2|13538.2|13545.1|13539.1|13545.7|13539.7|13543.2|13537.2|209
1632497400000|2021-09-24 15:30:00|13544.9|13538.9|13545|13539|13545.3|13540.5|13542.7|13537.8|177
1632497700000|2021-09-24 15:35:00|13545.1|13539.1|13544.5|13538.5|13547|13541.5|13543.6|13538|218
1632498000000|2021-09-24 15:40:00|13544.4|13538.4|13543.3|13537.3|13544.8|13540.1|13541.7|13537.3|100
1632498300000|2021-09-24 15:45:00|13543.4|13537.4|13541.4|13535.4|13544.6|13539.5|13540.4|13535.2|149
1632498600000|2021-09-24 15:50:00|13541.3|13535.3|13538.4|13532.4|13541.4|13535.4|13538.1|13532.1|137
1632498900000|2021-09-24 15:55:00|13537.1|13534.1|13538.5|13532.5|13539.2|13534.1|13536.1|13531.1|187
1632499200000|2021-09-24 16:00:00|13538.4|13532.4|13535|13529|13538.8|13534|13535|13529|290
1632499500000|2021-09-24 16:05:00|13535.1|13529.1|13533.4|13527.4|13535.3|13530.5|13531.7|13526.8|179
1632499800000|2021-09-24 16:10:00|13533.3|13527.3|13531.3|13525.3|13533.5|13529.2|13529.5|13524.8|191
1632500100000|2021-09-24 16:15:00|13531.4|13525.4|13530.4|13524.4|13531.4|13525.4|13528.3|13523.3|187
1632500400000|2021-09-24 16:20:00|13530.3|13524.3|13530.6|13524.6|13531.3|13525.3|13528.5|13522.5|231
1632500700000|2021-09-24 16:25:00|13530.7|13524.7|13531.6|13525.6|13532.1|13526.7|13529.7|13524.2|191
1632501000000|2021-09-24 16:30:00|13531.7|13525.7|13533.2|13527.2|13533.2|13527.2|13530.2|13525.5|101
1632501300000|2021-09-24 16:35:00|13533.3|13527.3|13533.5|13527.5|13534.2|13529.6|13531.2|13526.3|128
1632501600000|2021-09-24 16:40:00|13533.4|13527.4|13533.5|13527.5|13533.6|13529.1|13531.5|13526.4|109
1632501900000|2021-09-24 16:45:00|13533.6|13527.6|13533.6|13527.6|13533.9|13529.3|13532.1|13527.4|80
1632502200000|2021-09-24 16:50:00|13533.8|13527.8|13535.3|13529.3|13535.4|13530.8|13532.3|13527.7|92
1632502500000|2021-09-24 16:55:00|13535.2|13529.2|13535.6|13529.6|13535.9|13531|13533.7|13528.9|83
1632502800000|2021-09-24 17:00:00|13535.5|13529.5|13535.2|13529.2|13536.1|13530.1|13534.7|13528.7|141
1632503100000|2021-09-24 17:05:00|13535.1|13529.1|13534.3|13528.3|13535.5|13530|13532.7|13528.1|99
1632503400000|2021-09-24 17:10:00|13534.2|13528.2|13533|13527|13534.3|13529.7|13531.6|13526.7|79
1632503700000|2021-09-24 17:15:00|13532.9|13526.9|13532.4|13526.4|13533.3|13527.3|13531.6|13525.6|182
1632504000000|2021-09-24 17:20:00|13532.5|13526.5|13531.2|13525.2|13532.6|13526.6|13530.8|13524.8|172
1632504300000|2021-09-24 17:25:00|13531.1|13525.1|13531.6|13525.6|13533|13527|13531.1|13525.1|182
1632504600000|2021-09-24 17:30:00|13531.7|13525.7|13533.2|13527.2|13533.7|13527.7|13531.6|13525.6|205
1632504900000|2021-09-24 17:35:00|13533.4|13527.4|13535.6|13529.6|13536.4|13530.4|13533.1|13527.1|153
1632505200000|2021-09-24 17:40:00|13535.5|13529.5|13536.2|13530.2|13536.8|13531.5|13534.1|13529.2|104
1632505500000|2021-09-24 17:45:00|13536.3|13530.3|13536.6|13530.6|13536.7|13532.1|13534.5|13530.1|71
1632505800000|2021-09-24 17:50:00|13536.7|13530.7|13538.1|13532.1|13538.4|13532.6|13535|13530.5|98
1632506100000|2021-09-24 17:55:00|13538|13532|13539.6|13533.6|13539.7|13534.4|13537.3|13532|141
1632506400000|2021-09-24 18:00:00|13539.5|13533.5|13540.2|13534.2|13540.9|13536|13538.2|13533|189
1632506700000|2021-09-24 18:05:00|13539.9|13533.9|13540.6|13534.6|13540.8|13536.1|13538.3|13532.3|136
1632507000000|2021-09-24 18:10:00|13540.5|13534.5|13540.1|13534.1|13540.6|13535.7|13538.7|13533.4|140
1632507300000|2021-09-24 18:15:00|13540|13534|13541.7|13535.7|13541.7|13535.7|13539.7|13533.7|113
1632507600000|2021-09-24 18:20:00|13541.8|13535.8|13541.4|13535.4|13542.1|13536.8|13539.6|13535|145
1632507900000|2021-09-24 18:25:00|13541.5|13535.5|13540.2|13534.2|13541.6|13535.6|13540.1|13534.1|119
1632508200000|2021-09-24 18:30:00|13540.3|13534.3|13540.5|13534.5|13540.9|13536|13538.8|13534.1|103
1632508500000|2021-09-24 18:35:00|13540.4|13534.4|13541.9|13535.9|13541.9|13536|13538.9|13534.2|123
1632508800000|2021-09-24 18:40:00|13541.6|13535.6|13541.5|13535.5|13542.3|13536.3|13541.5|13535.5|111
1632509100000|2021-09-24 18:45:00|13541.6|13535.6|13541.3|13535.3|13541.7|13535.7|13541.2|13535.2|88
1632509400000|2021-09-24 18:50:00|13541.4|13535.4|13541|13535|13541.6|13536.9|13539.6|13534.7|122
1632509700000|2021-09-24 18:55:00|13540.9|13534.9|13541.1|13535.1|13541.4|13535.4|13540.3|13534.3|157
1632510000000|2021-09-24 19:00:00|13541|13535|13541.2|13535.2|13541.6|13535.6|13540.7|13534.7|120
1632510300000|2021-09-24 19:05:00|13541.3|13535.3|13540.9|13534.9|13542.1|13536.1|13540.8|13534.8|115
1632510600000|2021-09-24 19:10:00|13540.8|13534.8|13541.8|13535.8|13542.6|13536.6|13540.7|13534.7|136
1632510900000|2021-09-24 19:15:00|13541.7|13535.7|13542.2|13536.2|13542.4|13536.4|13541.3|13535.3|113
1632511200000|2021-09-24 19:20:00|13542.4|13536.4|13540.8|13534.8|13542.5|13536.5|13540.8|13534.8|98
1632511500000|2021-09-24 19:25:00|13540.9|13534.9|13540.3|13534.3|13541.2|13535.2|13540.3|13534.3|115
1632511800000|2021-09-24 19:30:00|13540.1|13534.1|13539|13533|13540.1|13534.1|13536.5|13530.5|182
1632512100000|2021-09-24 19:35:00|13538.9|13532.9|13540.5|13534.5|13540.8|13534.8|13538.9|13532.9|174
1632512400000|2021-09-24 19:40:00|13540.4|13534.4|13540.2|13534.2|13540.5|13534.5|13539.8|13533.8|65
1632512700000|2021-09-24 19:45:00|13540.3|13534.3|13540.5|13534.5|13540.9|13534.9|13540.1|13534.1|129
1632513000000|2021-09-24 19:50:00|13540.4|13534.4|13539.2|13533.2|13541.1|13535.1|13538.9|13532.9|174
1632513300000|2021-09-24 19:55:00|13539.3|13533.3|13536.4|13530.4|13539.5|13533.5|13536.1|13530.1|160
1632513600000|2021-09-24 20:00:00|13536.3|13530.3|13538.1|13532.1|13539.4|13533.4|13535.8|13529.8|202
1632513900000|2021-09-24 20:05:00|13538.2|13532.2|13537|13531|13538.2|13532.2|13536.8|13530.8|216
1632514200000|2021-09-24 20:10:00|13537.3|13531.3|13536.8|13530.8|13537.4|13531.4|13536.3|13530.3|63
1632514500000|2021-09-24 20:15:00|13536.7|13530.7|13536.1|13530.1|13536.9|13530.9|13535.9|13529.9|111
1632514800000|2021-09-24 20:20:00|13536|13530|13536|13530|13536.7|13530.7|13535.9|13529.9|81
1632515100000|2021-09-24 20:25:00|13536.1|13530.1|13536.1|13530.1|13536.7|13530.7|13535.9|13529.9|92
1632515400000|2021-09-24 20:30:00|13536|13530|13534.9|13528.9|13536.5|13530.5|13534.5|13528.5|460
1632515700000|2021-09-24 20:35:00|13535.1|13529.1|13535.4|13529.4|13535.6|13529.6|13534.6|13528.6|266
1632516000000|2021-09-24 20:40:00|13535.2|13529.2|13534.2|13528.2|13535.6|13529.6|13528.8|13521.8|332
1632516300000|2021-09-24 20:45:00|13534.1|13528.1|13544.5|13529.5|13549|13534|13528.9|13522.1|384
1632516600000|2021-09-24 20:50:00|13544.9|13529.9|13545.9|13530.9|13551|13536|13538.6|13523.6|312
1632516900000|2021-09-24 20:55:00|13545.8|13530.8|13549.1|13534.1|13551.1|13536.1|13540.5|13525.5|476
1632686400000|2021-09-26 20:00:00|13552.3|13531.3|13548|13527|13552.3|13531.3|13548|13527|13
1632686700000|2021-09-26 20:05:00|13547.1|13526.1|13548.9|13527.9|13552.3|13531.3|13547.1|13526.1|8
1632687000000|2021-09-26 20:10:00|13548|13527|13548.9|13527.9|13548.9|13527.9|13548|13527|12
1632687300000|2021-09-26 20:15:00|13548|13527|13552.3|13531.3|13552.3|13531.3|13548|13527|20
1632687600000|2021-09-26 20:20:00|13548.9|13527.9|13548.9|13527.9|13552.3|13531.3|13548|13527|12
1632687900000|2021-09-26 20:25:00|13548|13527|13548.9|13527.9|13549.8|13528.8|13548|13527|12
1632688200000|2021-09-26 20:30:00|13548|13527|13548.9|13527.9|13548.9|13527.9|13548|13527|10
1632688500000|2021-09-26 20:35:00|13548|13527|13552.3|13531.3|13552.3|13531.3|13548|13527|14
1632688800000|2021-09-26 20:40:00|13548.9|13527.9|13548|13527|13552.3|13531.3|13548|13527|10
1632689100000|2021-09-26 20:45:00|13548.9|13527.9|13548.9|13527.9|13548.9|13527.9|13548|13527|13
1632689400000|2021-09-26 20:50:00|13548|13527|13548.9|13527.9|13552.3|13531.3|13547.1|13526.1|16
1632689700000|2021-09-26 20:55:00|13548|13527|13548|13527|13552.3|13531.3|13548|13527|14
1632690000000|2021-09-26 21:00:00|13550.5|13529.5|13553.5|13532.9|13554.7|13533.7|13549.3|13528.3|71
1632690300000|2021-09-26 21:05:00|13551.9|13530.9|13552.4|13531.4|13556|13535|13548.9|13527.9|67
1632690600000|2021-09-26 21:10:00|13553.2|13532.2|13549.8|13528.8|13559|13538|13547.6|13526.6|65
1632690900000|2021-09-26 21:15:00|13549.9|13528.9|13548.1|13527.1|13555.4|13534.4|13547.3|13526.3|83
1632691200000|2021-09-26 21:20:00|13548|13527|13548.8|13527.8|13553.2|13532.2|13547.7|13526.7|60
1632691500000|2021-09-26 21:25:00|13548.7|13527.7|13548.7|13527.7|13555.6|13534.6|13547.6|13526.6|61
1632691800000|2021-09-26 21:30:00|13547.8|13526.8|13548.6|13527.6|13552.4|13531.4|13547.5|13526.5|76
1632692100000|2021-09-26 21:35:00|13548.2|13527.2|13551.7|13530.7|13553.5|13532.5|13547.4|13526.4|72
1632692400000|2021-09-26 21:40:00|13551.5|13530.5|13548.3|13527.3|13552.2|13531.2|13547.5|13526.5|62
1632692700000|2021-09-26 21:45:00|13549.2|13528.2|13548.7|13527.7|13552.2|13531.2|13546.8|13525.8|80
1632693000000|2021-09-26 21:50:00|13551.8|13530.8|13548.4|13527.4|13555.9|13534.9|13547.3|13526.3|73
1632693300000|2021-09-26 21:55:00|13549.7|13528.7|13548.8|13527.8|13553.1|13532.1|13547.6|13526.6|75
1632693600000|2021-09-26 22:00:00|13548.1|13527.1|13545.9|13530.9|13553.8|13535.3|13540.7|13519.7|118
1632693900000|2021-09-26 22:05:00|13545.3|13530.3|13545.6|13530.6|13554.6|13539.6|13544.5|13529.5|179
1632694200000|2021-09-26 22:10:00|13545.5|13530.5|13544.1|13531.7|13545.5|13535.1|13542.7|13529.7|158
1632694500000|2021-09-26 22:15:00|13543.8|13532|13543.7|13530.5|13545.2|13533.9|13542.7|13529.7|130
1632694800000|2021-09-26 22:20:00|13544|13530.3|13544.3|13529.7|13545.2|13533.8|13541.8|13529.5|114
1632695100000|2021-09-26 22:25:00|13544.4|13529.6|13544.3|13529.7|13544.6|13534.6|13540.7|13529.5|89
1632695400000|2021-09-26 22:30:00|13542.7|13533|13542.8|13530.8|13544.8|13534.4|13540.7|13529.5|128
1632695700000|2021-09-26 22:35:00|13542.3|13531.1|13543.2|13531.6|13544.4|13534.3|13540.8|13529.8|129
1632696000000|2021-09-26 22:40:00|13543.4|13532.7|13542.1|13532.3|13545|13534.8|13541.7|13529.5|129
1632696300000|2021-09-26 22:45:00|13542.8|13531.7|13542.6|13532.2|13545|13534.9|13541.1|13529.7|142
1632696600000|2021-09-26 22:50:00|13543|13531.9|13540.8|13534.4|13544.7|13535|13540.7|13529.7|114
1632696900000|2021-09-26 22:55:00|13541.5|13533.5|13539.7|13533.6|13543.2|13533.7|13539.1|13529.8|140
1632697200000|2021-09-26 23:00:00|13539.9|13533.4|13544.3|13538.3|13544.3|13538.3|13539.7|13533.4|114
1632697500000|2021-09-26 23:05:00|13544.2|13538.2|13542.2|13536.2|13544.3|13538.3|13542|13536|156
1632697800000|2021-09-26 23:10:00|13542.3|13536.3|13541.7|13535.7|13542.5|13536.5|13541.2|13535.2|139
1632698100000|2021-09-26 23:15:00|13541.8|13535.8|13542.1|13536.1|13542.7|13536.7|13541.8|13535.8|105
1632698400000|2021-09-26 23:20:00|13541.9|13535.9|13541.1|13535.1|13542.2|13536.2|13540.6|13534.6|114
1632698700000|2021-09-26 23:25:00|13541.2|13535.2|13541.1|13535.1|13541.2|13535.2|13540.7|13534.7|83
1632699000000|2021-09-26 23:30:00|13541.2|13535.2|13541.7|13535.7|13542.8|13536.8|13541|13535|138
1632699300000|2021-09-26 23:35:00|13541.8|13535.8|13542.1|13536.1|13542.5|13536.5|13541.7|13535.7|118
1632699600000|2021-09-26 23:40:00|13542.2|13536.2|13539.1|13533.1|13542.2|13536.2|13538.1|13532.1|146
1632699900000|2021-09-26 23:45:00|13539|13533|13538.9|13532.9|13539.1|13533.1|13537.8|13531.8|97
1632700200000|2021-09-26 23:50:00|13539|13533|13536.8|13530.8|13539|13533|13535.4|13529.4|143
1632700500000|2021-09-26 23:55:00|13536.9|13530.9|13536.2|13530.2|13537|13531|13534.6|13528.6|140
1632700800000|2021-09-27 00:00:00|13536.3|13530.3|13533.5|13527.5|13537.1|13532.3|13533.5|13527.5|219
1632701100000|2021-09-27 00:05:00|13533.4|13527.4|13534.3|13531.3|13536.5|13531.9|13531.8|13527.4|147
1632701400000|2021-09-27 00:10:00|13534.4|13531.4|13532.2|13526.2|13535.8|13531.4|13531|13526.1|156
1632701700000|2021-09-27 00:15:00|13532.1|13526.1|13531.8|13528.8|13534|13529.6|13530.2|13525.8|168
1632702000000|2021-09-27 00:20:00|13533.2|13527.2|13532.1|13529.1|13534.6|13530.2|13531.7|13527.1|156
1632702300000|2021-09-27 00:25:00|13532|13529|13530.5|13527.5|13534.1|13529.5|13530.4|13526.5|101
1632702600000|2021-09-27 00:30:00|13530.6|13527.6|13530.2|13527.2|13532.6|13528.1|13529.3|13524.8|175
1632702900000|2021-09-27 00:35:00|13530.1|13527.1|13529.8|13526.8|13531.4|13527.7|13529.2|13524.8|96
1632703200000|2021-09-27 00:40:00|13531.3|13525.3|13526.6|13520.6|13531.3|13526.9|13525.3|13520.5|181
1632703500000|2021-09-27 00:45:00|13526.7|13520.7|13525.2|13522.2|13527.5|13523.1|13523.6|13519.2|214
1632703800000|2021-09-27 00:50:00|13525.3|13522.3|13524.4|13521.4|13527.4|13523|13524.4|13520.1|231
1632704100000|2021-09-27 00:55:00|13524.5|13521.5|13526.8|13523.8|13528.4|13524|13523.8|13519.8|164
1632704400000|2021-09-27 01:00:00|13526.3|13523.3|13523.8|13520.8|13527.1|13523.3|13523.1|13520.1|220
1632704700000|2021-09-27 01:05:00|13523.9|13520.9|13520.7|13517.7|13525|13521|13520.5|13516|219
1632705000000|2021-09-27 01:10:00|13522.3|13516.3|13524.1|13518.1|13524.3|13520|13520.4|13515.9|140
1632705300000|2021-09-27 01:15:00|13523.9|13517.9|13519.3|13516.3|13524|13518.6|13518|13513.4|208
1632705600000|2021-09-27 01:20:00|13519.4|13516.4|13518.8|13515.8|13521.7|13517.5|13516.4|13511.9|227
1632705900000|2021-09-27 01:25:00|13520.3|13514.3|13520.5|13517.5|13522.1|13518.1|13518.8|13514.3|129
1632706200000|2021-09-27 01:30:00|13520.6|13517.6|13519.4|13516.4|13521.7|13517.8|13518.8|13515|130
1632706500000|2021-09-27 01:35:00|13519.3|13516.3|13521.1|13515.1|13521.4|13517|13516.7|13512.3|188
1632706800000|2021-09-27 01:40:00|13521|13515|13516.7|13513.7|13521.6|13517|13515.9|13511.4|172
1632707100000|2021-09-27 01:45:00|13516.6|13513.6|13514.3|13511.3|13517.7|13513.6|13513.8|13509.3|237
1632707400000|2021-09-27 01:50:00|13514.2|13511.2|13514.5|13511.5|13516.3|13511.9|13514.2|13509.8|127
1632707700000|2021-09-27 01:55:00|13514.4|13511.4|13515.8|13512.8|13517.2|13512.9|13514|13509.4|112
1632708000000|2021-09-27 02:00:00|13515.9|13512.9|13516.6|13513.6|13518.3|13513.8|13514.6|13510.5|138
1632708300000|2021-09-27 02:05:00|13516.5|13513.5|13517.5|13511.5|13517.9|13513.5|13514.6|13510.1|156
1632708600000|2021-09-27 02:10:00|13517.6|13511.6|13521.9|13515.9|13521.9|13517.2|13515.9|13511.4|190
1632708900000|2021-09-27 02:15:00|13521.8|13515.8|13523.7|13517.7|13524.8|13520.3|13520.4|13515.8|288
1632709200000|2021-09-27 02:20:00|13523.6|13517.6|13523.6|13517.6|13525.8|13521.4|13521.2|13516.8|180
1632709500000|2021-09-27 02:25:00|13522.1|13519.1|13522.8|13519.8|13524.7|13520.2|13520.9|13516.5|232
1632709800000|2021-09-27 02:30:00|13522.7|13519.7|13520.9|13517.9|13524.6|13520.2|13520.9|13516.2|172
1632710100000|2021-09-27 02:35:00|13520.8|13517.8|13522.2|13516.2|13523.4|13518.8|13520|13515.6|178
1632710400000|2021-09-27 02:40:00|13522.1|13516.1|13522.5|13516.5|13522.6|13518.1|13519.8|13515.3|142
1632710700000|2021-09-27 02:45:00|13520.9|13517.9|13519.7|13516.7|13522.3|13517.9|13519.5|13515.1|120
1632711000000|2021-09-27 02:50:00|13519.8|13516.8|13523.5|13517.5|13523.5|13519|13519.7|13515.2|106
1632711300000|2021-09-27 02:55:00|13521.8|13518.8|13522.9|13519.9|13524.7|13520.3|13521.8|13517.3|144
1632711600000|2021-09-27 03:00:00|13523|13520|13522.2|13519.2|13524.8|13520.3|13521.6|13517.2|165
1632711900000|2021-09-27 03:05:00|13522.1|13519.1|13521.1|13518.1|13523.7|13519.4|13520.9|13516.4|104
1632712200000|2021-09-27 03:10:00|13521|13518|13520.4|13517.4|13522|13518.6|13519.3|13515|146
1632712500000|2021-09-27 03:15:00|13520.6|13517.6|13521.6|13515.6|13522.8|13518.4|13519.9|13515.4|112
1632712800000|2021-09-27 03:20:00|13520.1|13517.1|13521.7|13518.7|13523.6|13519.1|13519.5|13515|127
1632713100000|2021-09-27 03:25:00|13521.5|13518.5|13521.2|13518.2|13523.3|13518.8|13520.6|13516.2|131
1632713400000|2021-09-27 03:30:00|13521.3|13518.3|13520.8|13514.8|13522.8|13518.4|13519.2|13514.6|136
1632713700000|2021-09-27 03:35:00|13520.7|13514.7|13520.6|13517.6|13522.1|13517.6|13519|13514.6|123
1632714000000|2021-09-27 03:40:00|13520.5|13517.5|13520.7|13517.7|13522.5|13518.1|13520.5|13515.9|83
1632714300000|2021-09-27 03:45:00|13520.8|13517.8|13521.7|13518.7|13523.3|13518.8|13520.4|13516|81
1632714600000|2021-09-27 03:50:00|13521.6|13518.6|13525.5|13519.5|13525.5|13521.1|13521.6|13518.6|129
1632714900000|2021-09-27 03:55:00|13526.1|13520.1|13524.8|13518.8|13526.9|13522.1|13523.3|13518.8|128
1632715200000|2021-09-27 04:00:00|13524.9|13518.9|13522.8|13519.8|13525|13520.9|13522.4|13518.1|84
1632715500000|2021-09-27 04:05:00|13522.7|13519.7|13521.6|13518.6|13525|13520.6|13521.6|13517.6|116
1632715800000|2021-09-27 04:10:00|13521.7|13518.7|13524.5|13518.5|13524.6|13520|13521.5|13517|104
1632716100000|2021-09-27 04:15:00|13524.4|13518.4|13525.2|13519.2|13525.5|13521|13523.1|13518.4|102
1632716400000|2021-09-27 04:20:00|13525.1|13519.1|13522.6|13519.6|13525.2|13520.8|13522.5|13518|83
1632716700000|2021-09-27 04:25:00|13522.7|13519.7|13524.9|13518.9|13525.3|13520.1|13522.4|13517.8|100
1632717000000|2021-09-27 04:30:00|13525.1|13519.1|13525.8|13522.8|13527.7|13523.2|13523.6|13518.9|124
1632717300000|2021-09-27 04:35:00|13525.9|13522.9|13527.4|13524.4|13529.3|13524.7|13525.8|13521.2|117
1632717600000|2021-09-27 04:40:00|13528.9|13522.9|13528.7|13522.7|13529.5|13525|13527.1|13522.6|91
1632717900000|2021-09-27 04:45:00|13527.3|13524.3|13530|13524|13530.9|13526.3|13527.2|13522.3|141
1632718200000|2021-09-27 04:50:00|13530.1|13524.1|13529.3|13523.3|13530.7|13525.9|13528.3|13523|121
1632718500000|2021-09-27 04:55:00|13529.4|13523.4|13529.1|13526.1|13530.9|13526.5|13527.9|13523.4|110
1632718800000|2021-09-27 05:00:00|13529.2|13526.2|13526.8|13523.8|13531.2|13526.7|13526.6|13522.2|110
1632719100000|2021-09-27 05:05:00|13526.7|13523.7|13527.5|13524.5|13529.1|13524.5|13526|13521.5|105
1632719400000|2021-09-27 05:10:00|13527.4|13524.4|13525.9|13522.9|13529.7|13525.3|13525.9|13521.4|141
1632719700000|2021-09-27 05:15:00|13526|13523|13526.2|13523.2|13528.1|13523.7|13525.8|13521.5|65
1632720000000|2021-09-27 05:20:00|13526.3|13523.3|13527.2|13524.2|13528.9|13524.4|13526.2|13522.3|73
1632720300000|2021-09-27 05:25:00|13527.3|13524.3|13528.8|13525.8|13530.7|13525.9|13527.2|13522.7|77
1632720600000|2021-09-27 05:30:00|13528.9|13525.9|13527.5|13524.5|13530.9|13526.4|13527.4|13523.1|160
1632720900000|2021-09-27 05:35:00|13527.4|13524.4|13528.9|13525.9|13530.1|13526.2|13527.1|13523|136
1632721200000|2021-09-27 05:40:00|13528.8|13525.8|13527.2|13524.2|13530.2|13526.2|13527|13522.5|125
1632721500000|2021-09-27 05:45:00|13527.1|13524.1|13526.2|13523.2|13528.7|13524.3|13525|13521.2|108
1632721800000|2021-09-27 05:50:00|13526.3|13523.3|13526.1|13523.1|13528.5|13524.2|13524.9|13520.4|232
1632722100000|2021-09-27 05:55:00|13526.2|13523.2|13526.6|13523.6|13528.7|13524.3|13525|13520.7|238
1632722400000|2021-09-27 06:00:00|13526.5|13523.5|13528.3|13522.3|13529.3|13524.9|13524.6|13519.5|314
1632722700000|2021-09-27 06:05:00|13528.4|13522.4|13532.5|13526.5|13534.5|13529.2|13527.4|13522.4|329
1632723000000|2021-09-27 06:10:00|13532.4|13526.4|13533|13530|13537|13532.1|13530.4|13525.6|296
1632723300000|2021-09-27 06:15:00|13532.8|13529.8|13533.2|13530.2|13534.8|13530.5|13530.8|13526.8|206
1632723600000|2021-09-27 06:20:00|13533.3|13530.3|13537.5|13531.5|13538|13533.6|13532.8|13528.4|283
1632723900000|2021-09-27 06:25:00|13536.1|13533.1|13535.9|13532.9|13537.7|13533.3|13534.5|13530.1|199
1632724200000|2021-09-27 06:30:00|13536|13533|13536.1|13533.1|13537.8|13533.1|13535.1|13530.6|243
1632724500000|2021-09-27 06:35:00|13536|13533|13535.6|13529.6|13537.7|13533.2|13533.8|13528.3|294
1632724800000|2021-09-27 06:40:00|13535.5|13529.5|13535.4|13532.4|13536.6|13532.5|13532.2|13527.7|258
1632725100000|2021-09-27 06:45:00|13535.3|13532.3|13534.6|13531.6|13537.2|13532.7|13533.8|13529.3|204
1632725400000|2021-09-27 06:50:00|13534.7|13531.7|13537|13531|13537.6|13533.1|13534.5|13530|234
1632725700000|2021-09-27 06:55:00|13536.9|13530.9|13536.8|13533.8|13539.7|13535.2|13534.8|13530.4|247
1632726000000|2021-09-27 07:00:00|13538.4|13532.4|13540.3|13537.3|13542.5|13537.9|13536.7|13532.3|315
1632726300000|2021-09-27 07:05:00|13540.4|13537.4|13537|13534|13541.8|13537.7|13537|13533.5|265
1632726600000|2021-09-27 07:10:00|13537.1|13534.1|13535.1|13532.1|13538.7|13534.2|13534.9|13530.6|201
1632726900000|2021-09-27 07:15:00|13535.2|13532.2|13531.1|13528.1|13535.3|13532.3|13531.1|13526.5|229
1632727200000|2021-09-27 07:20:00|13531.2|13528.2|13533.5|13527.5|13535.8|13531.3|13531.2|13526.6|257
1632727500000|2021-09-27 07:25:00|13532|13529|13532.5|13526.5|13534.6|13530.1|13530.5|13525.9|256
1632727800000|2021-09-27 07:30:00|13532.4|13526.4|13534|13531|13535.4|13531|13530|13525.7|292
1632728100000|2021-09-27 07:35:00|13533.9|13530.9|13536.5|13533.5|13538.5|13534.1|13532.8|13527.9|322
1632728400000|2021-09-27 07:40:00|13536.6|13533.6|13535.7|13532.7|13538.5|13534.1|13534.1|13530.6|217
1632728700000|2021-09-27 07:45:00|13535.6|13532.6|13538.8|13535.8|13540.6|13536.1|13535.6|13531.3|306
1632729000000|2021-09-27 07:50:00|13538.7|13535.7|13538.5|13535.5|13541.1|13537.2|13537.3|13532.8|261
1632729300000|2021-09-27 07:55:00|13538.6|13535.6|13544.1|13538.1|13544.2|13540.1|13537.8|13533.2|446
1632729600000|2021-09-27 08:00:00|13543.9|13537.9|13541.1|13538.1|13544.7|13540.1|13539|13534.4|358
1632729900000|2021-09-27 08:05:00|13541.2|13538.2|13540.7|13537.7|13543|13538.7|13538.5|13534.2|280
1632730200000|2021-09-27 08:10:00|13540.8|13537.8|13542.7|13539.7|13543.7|13539.8|13540.5|13536.3|259
1632730500000|2021-09-27 08:15:00|13542.8|13539.8|13544.9|13541.9|13548.8|13543.9|13542.2|13537.8|315
1632730800000|2021-09-27 08:20:00|13546.4|13540.4|13545.3|13539.3|13548.3|13543.4|13542.3|13537.6|323
1632731100000|2021-09-27 08:25:00|13545.2|13539.2|13546.4|13540.4|13549.8|13545.3|13544.5|13539.2|343
1632731400000|2021-09-27 08:30:00|13546.3|13540.3|13546.9|13540.9|13548.2|13543.7|13544.7|13540.2|407
1632731700000|2021-09-27 08:35:00|13545.3|13542.3|13543.9|13540.9|13548.1|13543.5|13543.6|13540.4|204
1632732000000|2021-09-27 08:40:00|13544|13541|13541.4|13538.4|13545.8|13541.5|13540.5|13536|260
1632732300000|2021-09-27 08:45:00|13541.3|13538.3|13542.8|13536.8|13544.8|13540.2|13540.4|13535.5|260
1632732600000|2021-09-27 08:50:00|13542.6|13536.6|13542.9|13536.9|13543.6|13539.2|13540.9|13536.3|273
1632732900000|2021-09-27 08:55:00|13542.8|13536.8|13543|13540|13544.3|13540.1|13540.2|13535.7|272
1632733200000|2021-09-27 09:00:00|13542.9|13539.9|13542.5|13539.5|13545.3|13540.9|13541.5|13538|265
1632733500000|2021-09-27 09:05:00|13542.6|13539.6|13541.9|13535.9|13544|13539.6|13539.9|13535.4|250
1632733800000|2021-09-27 09:10:00|13541.8|13535.8|13538.3|13535.3|13541.9|13537.2|13537.9|13533.5|343
1632734100000|2021-09-27 09:15:00|13538.4|13535.4|13539.4|13533.4|13539.6|13535.4|13536.4|13531.8|321
1632734400000|2021-09-27 09:20:00|13539.1|13533.1|13538.2|13532.2|13539.1|13534.1|13536.6|13531.9|181
1632734700000|2021-09-27 09:25:00|13538.3|13532.3|13539.9|13536.9|13541.2|13536.9|13536.7|13532.1|218
1632735000000|2021-09-27 09:30:00|13539.8|13536.8|13542.4|13539.4|13544.7|13540.2|13538.1|13533.6|308
1632735300000|2021-09-27 09:35:00|13542.5|13539.5|13542.4|13536.4|13544.6|13540.2|13539.3|13535|314
1632735600000|2021-09-27 09:40:00|13541|13538|13542.8|13539.8|13544.8|13540.2|13540.8|13536.2|356
1632735900000|2021-09-27 09:45:00|13542.9|13539.9|13544.4|13538.4|13545.4|13541.3|13541.9|13537.6|312
1632736200000|2021-09-27 09:50:00|13544.3|13538.3|13544.7|13538.7|13545.4|13541|13541.4|13537|302
1632736500000|2021-09-27 09:55:00|13544.6|13538.6|13543.6|13537.6|13545.8|13541.3|13540.7|13535.9|286
1632736800000|2021-09-27 10:00:00|13543.5|13537.5|13546.3|13540.3|13547.3|13541.9|13542.1|13537.5|272
1632737100000|2021-09-27 10:05:00|13546.2|13540.2|13545.5|13539.5|13546.2|13541.9|13542.9|13538.4|211
1632737400000|2021-09-27 10:10:00|13545.4|13539.4|13545.9|13539.9|13547.7|13541.7|13544|13539.3|206
1632737700000|2021-09-27 10:15:00|13546|13540|13544.6|13538.6|13546.6|13541.8|13543.8|13538.3|201
1632738000000|2021-09-27 10:20:00|13544.5|13538.5|13541.1|13538.1|13545|13539.7|13540.3|13535.9|239
1632738300000|2021-09-27 10:25:00|13541.2|13538.2|13541.2|13535.2|13542.4|13538.2|13538.6|13533.3|264
1632738600000|2021-09-27 10:30:00|13541.3|13535.3|13541.3|13535.3|13542|13537|13538.6|13534|227
1632738900000|2021-09-27 10:35:00|13541.4|13535.4|13541.9|13535.9|13542.2|13536.6|13538.7|13534.3|251
1632739200000|2021-09-27 10:40:00|13541.6|13535.6|13539.6|13536.6|13542|13537.4|13538.9|13534.3|230
1632739500000|2021-09-27 10:45:00|13539.7|13536.7|13540.8|13537.8|13543.5|13538.9|13539.6|13535.2|202
1632739800000|2021-09-27 10:50:00|13540.9|13537.9|13541.1|13535.1|13541.8|13538.3|13539.8|13534.7|200
1632740100000|2021-09-27 10:55:00|13541.5|13535.5|13540.5|13534.5|13541.6|13536.4|13538.1|13533.4|307
1632740400000|2021-09-27 11:00:00|13540.6|13534.6|13540.2|13534.2|13540.6|13535.6|13537.6|13533.1|220
1632740700000|2021-09-27 11:05:00|13538.8|13535.8|13542|13536|13542.3|13536.8|13537.6|13533|256
1632741000000|2021-09-27 11:10:00|13541.3|13535.3|13538.7|13532.7|13541.3|13536.1|13535.5|13529.9|323
1632741300000|2021-09-27 11:15:00|13538.6|13532.6|13540.1|13534.1|13541.1|13536.4|13537.4|13532.6|374
1632741600000|2021-09-27 11:20:00|13540.2|13534.2|13539.3|13536.3|13541.7|13537.2|13538|13533.3|300
1632741900000|2021-09-27 11:25:00|13539.2|13536.2|13541.8|13538.8|13543.5|13538.9|13539|13534.5|201
1632742200000|2021-09-27 11:30:00|13541.7|13538.7|13541.8|13535.8|13544.6|13540|13541|13535.5|304
1632742500000|2021-09-27 11:35:00|13541.9|13535.9|13540.8|13537.8|13542.9|13538.3|13539.9|13535.2|133
1632742800000|2021-09-27 11:40:00|13540.9|13537.9|13543.2|13537.2|13544.9|13540|13540.7|13536.3|194
1632743100000|2021-09-27 11:45:00|13543.3|13537.3|13544.3|13538.3|13545.4|13540.2|13542.4|13537.2|235
1632743400000|2021-09-27 11:50:00|13544.2|13538.2|13543.8|13540.8|13545.3|13540.8|13542.6|13537.4|251
1632743700000|2021-09-27 11:55:00|13545.4|13539.4|13546.2|13543.2|13548.3|13543.8|13544.5|13539|280
1632744000000|2021-09-27 12:00:00|13545.5|13542.5|13545.4|13539.4|13547.6|13543.2|13541.2|13536.2|593
1632744300000|2021-09-27 12:05:00|13545.5|13539.5|13543.7|13540.7|13545.5|13540.8|13540.2|13534.8|352
1632744600000|2021-09-27 12:10:00|13543.6|13540.6|13543.1|13540.1|13546.9|13541.3|13542.5|13537.7|334
1632744900000|2021-09-27 12:15:00|13543.4|13540.4|13546.1|13540.1|13546.6|13542.1|13542.5|13538.1|280
1632745200000|2021-09-27 12:20:00|13546.3|13540.3|13542.4|13539.4|13546.6|13541.3|13541.4|13536.6|434
1632745500000|2021-09-27 12:25:00|13542.3|13539.3|13548.9|13542.9|13549.2|13543.2|13542.2|13537.3|292
1632745800000|2021-09-27 12:30:00|13549|13543|13548.4|13542.4|13550|13545.4|13545|13541.1|328
1632746100000|2021-09-27 12:35:00|13548.5|13542.5|13542.4|13536.4|13550.1|13544.1|13540|13534.1|497
1632746400000|2021-09-27 12:40:00|13542.5|13536.5|13538.6|13532.6|13543.2|13538.3|13537.5|13531.7|573
1632746700000|2021-09-27 12:45:00|13538.8|13532.8|13540.5|13534.5|13541.4|13536.9|13534.8|13530.3|425
1632747000000|2021-09-27 12:50:00|13540.2|13534.2|13537.7|13531.7|13540.4|13535.9|13534.9|13529.5|421
1632747300000|2021-09-27 12:55:00|13537.8|13531.8|13539.4|13533.4|13540.7|13536.1|13535.8|13531.3|377
1632747600000|2021-09-27 13:00:00|13539.5|13533.5|13542.8|13536.8|13544.9|13538.9|13539.2|13533.5|425
1632747900000|2021-09-27 13:05:00|13542.9|13536.9|13543.1|13540.1|13545.6|13541.1|13540.3|13535.5|389
1632748200000|2021-09-27 13:10:00|13544.5|13538.5|13541.4|13538.4|13544.6|13540.1|13540.9|13536.2|201
1632748500000|2021-09-27 13:15:00|13541.3|13538.3|13540.4|13534.4|13542.8|13538.4|13538.5|13533.8|288
1632748800000|2021-09-27 13:20:00|13538.9|13535.9|13537.7|13534.7|13541.6|13537.6|13537.7|13533.2|236
1632749100000|2021-09-27 13:25:00|13537.8|13534.8|13543.5|13537.5|13544.8|13538.8|13536.6|13532.4|340
1632749400000|2021-09-27 13:30:00|13543.6|13537.6|13542.7|13539.7|13544.1|13539.7|13539.3|13533.9|371
1632749700000|2021-09-27 13:35:00|13542.9|13539.9|13544.4|13538.4|13546.8|13542.3|13541.8|13537.3|310
1632750000000|2021-09-27 13:40:00|13544.5|13538.5|13539.1|13536.1|13545.7|13541.7|13539|13534.9|363
1632750300000|2021-09-27 13:45:00|13540.6|13534.6|13539.1|13533.1|13542.4|13537.9|13535.7|13531.6|371
1632750600000|2021-09-27 13:50:00|13539.3|13533.3|13537.8|13534.8|13539.7|13535.3|13536.4|13531.6|310
1632750900000|2021-09-27 13:55:00|13537.9|13534.9|13531.6|13528.6|13539.1|13535.1|13531.1|13526.7|466
1632751200000|2021-09-27 14:00:00|13531.7|13528.7|13535.8|13529.8|13536.6|13532.2|13531.7|13527.6|321
1632751500000|2021-09-27 14:05:00|13535.9|13529.9|13537.4|13531.4|13537.4|13532.2|13531.1|13526.6|346
1632751800000|2021-09-27 14:10:00|13537.2|13531.2|13535.2|13529.2|13538.3|13533.8|13533.7|13529.2|324
1632752100000|2021-09-27 14:15:00|13535.3|13529.3|13529.9|13526.9|13535.3|13529.6|13529.6|13524.9|364
1632752400000|2021-09-27 14:20:00|13529.8|13526.8|13530.4|13524.4|13531.9|13527.1|13528.1|13523.4|338
1632752700000|2021-09-27 14:25:00|13530.3|13524.3|13531.5|13528.5|13533.9|13529.5|13528.3|13523.9|253
1632753000000|2021-09-27 14:30:00|13531.4|13528.4|13533.4|13527.4|13534.1|13529.6|13531.2|13526.3|284
1632753300000|2021-09-27 14:35:00|13533.5|13527.5|13533.6|13527.6|13535.9|13531.5|13531.2|13526.3|272
1632753600000|2021-09-27 14:40:00|13533.7|13527.7|13535.5|13529.5|13535.5|13530.3|13533|13527.1|271
1632753900000|2021-09-27 14:45:00|13535.6|13529.6|13537.5|13531.5|13537.6|13532.9|13534.2|13528.8|215
1632754200000|2021-09-27 14:50:00|13537.8|13531.8|13536.8|13533.8|13539.6|13535.1|13533.9|13529.5|294
1632754500000|2021-09-27 14:55:00|13536.9|13533.9|13539.2|13536.2|13541.5|13536.9|13535.6|13530.4|346
1632754800000|2021-09-27 15:00:00|13539.1|13536.1|13538|13532|13543|13537.2|13536.2|13531.4|333
1632755100000|2021-09-27 15:05:00|13537.9|13531.9|13541.3|13535.3|13541.5|13537.2|13536.4|13531.6|345
1632755400000|2021-09-27 15:10:00|13539.8|13536.8|13537.7|13534.7|13541.7|13537.2|13537.6|13532.9|258
1632755700000|2021-09-27 15:15:00|13537.8|13534.8|13536.6|13530.6|13539.4|13534.9|13535.1|13530.5|226
1632756000000|2021-09-27 15:20:00|13536.7|13530.7|13537|13534|13538.5|13534.2|13535|13530.4|138
1632756300000|2021-09-27 15:25:00|13536.9|13533.9|13538.1|13532.1|13538.5|13534.1|13535.4|13531|164
1632756600000|2021-09-27 15:30:00|13538|13532|13540.3|13534.3|13542.7|13536.7|13535.1|13530.8|274
1632756900000|2021-09-27 15:35:00|13540.4|13534.4|13540.3|13537.3|13542.5|13538|13539.9|13533.9|229
1632757200000|2021-09-27 15:40:00|13540.4|13537.4|13540.6|13534.6|13542.4|13537.9|13538.9|13534.2|181
1632757500000|2021-09-27 15:45:00|13540.7|13534.7|13538|13535|13541.1|13536.7|13537.7|13533.4|233
1632757800000|2021-09-27 15:50:00|13537.9|13534.9|13539.1|13533.1|13539.2|13535.4|13537.5|13532.6|137
1632758100000|2021-09-27 15:55:00|13539|13533|13539.5|13536.5|13541.7|13537|13537.6|13533|160
1632758400000|2021-09-27 16:00:00|13539.4|13536.4|13541|13538|13542.5|13538.1|13539.4|13535.3|123
1632758700000|2021-09-27 16:05:00|13540.9|13537.9|13539.7|13536.7|13542.2|13538|13539.7|13535.1|143
1632759000000|2021-09-27 16:10:00|13539.6|13536.6|13538.7|13532.7|13541.1|13536.7|13537.2|13532.6|135
1632759300000|2021-09-27 16:15:00|13538.9|13532.9|13537.9|13534.9|13539.3|13535.1|13537|13532.5|182
1632759600000|2021-09-27 16:20:00|13539.3|13533.3|13535.6|13532.6|13539.3|13534.5|13535|13530.6|150
1632759900000|2021-09-27 16:25:00|13535.7|13532.7|13534.6|13531.6|13537.4|13532.8|13534.5|13530|152
1632760200000|2021-09-27 16:30:00|13534.8|13531.8|13537.1|13531.1|13537.2|13532.7|13534.5|13529.9|168
1632760500000|2021-09-27 16:35:00|13537.2|13531.2|13533.3|13530.3|13537.3|13532.6|13533.2|13528.6|129
1632760800000|2021-09-27 16:40:00|13533.2|13530.2|13535.9|13529.9|13536|13531.5|13532.6|13528.2|139
1632761100000|2021-09-27 16:45:00|13535.8|13529.8|13536.6|13533.6|13538.2|13533.7|13534.2|13529.7|146
1632761400000|2021-09-27 16:50:00|13536.7|13533.7|13538.3|13535.3|13539.9|13535.4|13536.7|13532.3|162
1632761700000|2021-09-27 16:55:00|13538.4|13535.4|13539.4|13536.4|13541.2|13536.9|13538.3|13533.9|141
1632762000000|2021-09-27 17:00:00|13539.5|13536.5|13539.8|13533.8|13541.6|13537.1|13535.9|13531.7|210
1632762300000|2021-09-27 17:05:00|13539.7|13533.7|13538.3|13532.3|13539.8|13534.5|13536.5|13531.8|192
1632762600000|2021-09-27 17:10:00|13538.4|13532.4|13537.6|13534.6|13540.3|13535.7|13536.7|13532.2|129
1632762900000|2021-09-27 17:15:00|13537.5|13534.5|13536.5|13533.5|13538.9|13534.6|13536.2|13531.8|148
1632763200000|2021-09-27 17:20:00|13536.6|13533.6|13538.3|13532.3|13538.6|13534.1|13536.2|13531.7|122
1632763500000|2021-09-27 17:25:00|13538.4|13532.4|13535.7|13532.7|13538.4|13533.6|13535.6|13531|137
1632763800000|2021-09-27 17:30:00|13535.6|13532.6|13537.3|13531.3|13537.8|13533.3|13535.3|13530.9|127
1632764100000|2021-09-27 17:35:00|13537.4|13531.4|13538.2|13532.2|13538.6|13534.1|13535.1|13530.4|142
1632764400000|2021-09-27 17:40:00|13538.3|13532.3|13537.5|13531.5|13538.3|13533.7|13535.7|13531.1|92
1632764700000|2021-09-27 17:45:00|13537.6|13531.6|13537|13534|13539|13534.7|13535.8|13531.2|148
1632765000000|2021-09-27 17:50:00|13537.1|13534.1|13538.3|13532.3|13538.9|13534.3|13536.6|13532|117
1632765300000|2021-09-27 17:55:00|13538.4|13532.4|13536.3|13530.3|13538.5|13534|13536|13530|138
1632765600000|2021-09-27 18:00:00|13536.2|13530.2|13535.1|13529.1|13536.5|13530.6|13533|13528.3|143
1632765900000|2021-09-27 18:05:00|13535|13529|13533.9|13527.9|13535.1|13530.6|13531.9|13527.3|146
1632766200000|2021-09-27 18:10:00|13534|13528|13534.1|13528.1|13534.8|13529.7|13532.5|13527.9|147
1632766500000|2021-09-27 18:15:00|13534.2|13528.2|13534.3|13528.3|13534.5|13529.9|13532.6|13528|90
1632766800000|2021-09-27 18:20:00|13532.9|13529.9|13534.3|13528.3|13534.5|13529.9|13532.6|13528.2|105
1632767100000|2021-09-27 18:25:00|13534.4|13528.4|13534.4|13528.4|13534.6|13530.1|13532.8|13528.1|84
1632767400000|2021-09-27 18:30:00|13534.3|13528.3|13535|13529|13535.3|13530.8|13532.8|13528.3|117
1632767700000|2021-09-27 18:35:00|13535.1|13529.1|13535.8|13529.8|13536.8|13532.1|13533.8|13529|158
1632768000000|2021-09-27 18:40:00|13535.9|13529.9|13535|13529|13536|13531.4|13533.8|13528.9|97
1632768300000|2021-09-27 18:45:00|13535.1|13529.1|13533.8|13530.8|13535.6|13531.2|13533.5|13528.9|85
1632768600000|2021-09-27 18:50:00|13534|13531|13537.2|13531.2|13537.2|13532.4|13533.6|13529.1|131
1632768900000|2021-09-27 18:55:00|13536.9|13530.9|13539.5|13533.5|13539.6|13534.8|13535.2|13530.5|157
1632769200000|2021-09-27 19:00:00|13539.4|13533.4|13538|13532|13539.4|13533.4|13537.3|13531.3|122
1632769500000|2021-09-27 19:05:00|13537.8|13531.8|13536.9|13530.9|13538.2|13533.7|13535.8|13530.7|112
1632769800000|2021-09-27 19:10:00|13537|13531|13537.1|13531.1|13537.2|13532.7|13535.3|13530.5|83
1632770100000|2021-09-27 19:15:00|13537.2|13531.2|13535.9|13529.9|13537.2|13532.6|13534.6|13529.9|73
1632770400000|2021-09-27 19:20:00|13536|13530|13536.7|13530.7|13536.8|13531.8|13534.6|13529.9|91
1632770700000|2021-09-27 19:25:00|13536.8|13530.8|13536.7|13530.7|13536.9|13532.3|13535|13530.5|90
1632771000000|2021-09-27 19:30:00|13536.8|13530.8|13537.6|13531.6|13538|13533.1|13535.7|13530.7|96
1632771300000|2021-09-27 19:35:00|13537.5|13531.5|13537.1|13531.1|13537.7|13533.2|13535.9|13530.9|87
1632771600000|2021-09-27 19:40:00|13537.2|13531.2|13537.1|13531.1|13537.3|13532.8|13535.3|13530.7|83
1632771900000|2021-09-27 19:45:00|13537|13531|13536.3|13533.3|13537.9|13533.4|13536|13531|128
1632772200000|2021-09-27 19:50:00|13537.8|13531.8|13537.4|13531.4|13538|13533.3|13536.2|13531.4|103
1632772500000|2021-09-27 19:55:00|13537.3|13531.3|13542|13536|13543.6|13537.6|13537.3|13531.3|207
1632772800000|2021-09-27 20:00:00|13542.4|13536.4|13543.6|13537.6|13544.3|13538.3|13541.5|13535.5|156
1632773100000|2021-09-27 20:05:00|13543.8|13537.8|13543.8|13537.8|13544|13538|13543.5|13537.5|73
1632773400000|2021-09-27 20:10:00|13544|13538|13544.3|13538.3|13544.5|13539.8|13542.8|13537.9|57
1632773700000|2021-09-27 20:15:00|13544.2|13538.2|13544.4|13538.4|13544.5|13538.5|13544|13538|64
1632774000000|2021-09-27 20:20:00|13544.3|13538.3|13543.8|13537.8|13544.4|13538.4|13543.6|13537.6|72
1632774300000|2021-09-27 20:25:00|13543.9|13537.9|13543.2|13537.2|13544.1|13538.1|13542.5|13536.5|124
1632774600000|2021-09-27 20:30:00|13543.4|13537.4|13544.1|13538.1|13544.5|13538.5|13543.2|13537.2|123
1632774900000|2021-09-27 20:35:00|13544|13538|13541.8|13535.8|13544.2|13538.2|13541.6|13535.6|133
1632775200000|2021-09-27 20:40:00|13541.7|13535.7|13541.7|13535.7|13541.9|13535.9|13541.4|13535.4|222
1632775500000|2021-09-27 20:45:00|13541.8|13535.8|13541.8|13535.8|13542.1|13536.1|13541.2|13535.2|170
1632775800000|2021-09-27 20:50:00|13541.7|13535.7|13541.4|13535.4|13542|13536|13539|13531.9|231
1632776100000|2021-09-27 20:55:00|13541.3|13535.3|13539.8|13531.5|13542.1|13535.7|13539.8|13530.9|222
1632776400000|2021-09-27 21:00:00|13540.2|13531.1|13539.8|13524.8|13541.3|13531.1|13537.4|13523.1|55
1632776700000|2021-09-27 21:05:00|13538.4|13523.4|13540.4|13525.4|13546.1|13531.1|13535.9|13520.9|148
1632777000000|2021-09-27 21:10:00|13540.3|13525.3|13542|13527|13544|13529|13538.7|13523.7|115
1632777300000|2021-09-27 21:15:00|13541.7|13526.7|13543|13528|13543|13528|13537.2|13522.2|78
1632777600000|2021-09-27 21:20:00|13542.2|13527.2|13540.9|13525.9|13543|13528|13537.2|13522.2|46
1632777900000|2021-09-27 21:25:00|13540.6|13525.6|13542.1|13527.1|13545.5|13530.5|13538|13523.1|151
1632778200000|2021-09-27 21:30:00|13543.2|13528.2|13537.7|13522.7|13543.6|13528.6|13537.5|13522.5|116
1632778500000|2021-09-27 21:35:00|13540.1|13525.5|13542.8|13527.8|13544|13529|13536.4|13521.4|79
1632778800000|2021-09-27 21:40:00|13542.4|13527.4|13540.6|13525.6|13545.5|13530.5|13537|13522|87
1632779100000|2021-09-27 21:45:00|13540.9|13525.9|13541.9|13526.9|13545.4|13530.4|13538.2|13523.2|114
1632779400000|2021-09-27 21:50:00|13541.3|13526.3|13542.1|13527.1|13543.3|13528.3|13538.9|13523.9|142
1632779700000|2021-09-27 21:55:00|13544.2|13529.2|13542.3|13527.3|13544.2|13529.2|13539.4|13524.4|117
1632780000000|2021-09-27 22:00:00|13541.8|13526.8|13543.3|13533.6|13545.4|13534.5|13540.1|13525.1|252
1632780300000|2021-09-27 22:05:00|13543.2|13533.3|13544.4|13536.7|13545.6|13538.5|13542.4|13533.2|204
1632780600000|2021-09-27 22:10:00|13544.5|13536.6|13544.7|13537.7|13546|13538.6|13544.1|13536.6|142
1632780900000|2021-09-27 22:15:00|13544.9|13537.6|13544.9|13538.9|13545.8|13539.5|13544.5|13537.1|111
1632781200000|2021-09-27 22:20:00|13545.2|13539.2|13544.9|13538.9|13546.8|13539.7|13543.8|13537.1|121
1632781500000|2021-09-27 22:25:00|13545.9|13538|13544.8|13538.8|13547.9|13539.4|13544.3|13535.7|107
1632781800000|2021-09-27 22:30:00|13544.9|13538.9|13544.9|13538.9|13546.4|13539.5|13544.5|13537.6|120
1632782100000|2021-09-27 22:35:00|13545|13539|13546.4|13538|13547.6|13539.2|13544.8|13536.8|89
1632782400000|2021-09-27 22:40:00|13545.1|13539.1|13545.1|13539.1|13546.8|13539.3|13544.5|13537.1|97
1632782700000|2021-09-27 22:45:00|13544.8|13538.8|13545.4|13539.4|13547.7|13539.9|13544.8|13536.3|99
1632783000000|2021-09-27 22:50:00|13545.3|13539.3|13545.2|13539.2|13548.9|13540.3|13545|13535.9|94
1632783300000|2021-09-27 22:55:00|13545.4|13539.4|13544.3|13538.3|13548.9|13540.3|13543.9|13535.8|171
1632783600000|2021-09-27 23:00:00|13544.5|13538.5|13544|13538|13544.6|13538.6|13543.7|13537.7|67
1632783900000|2021-09-27 23:05:00|13544.1|13538.1|13544.8|13538.8|13544.9|13539.8|13542.7|13538|79
1632784200000|2021-09-27 23:10:00|13544.9|13538.9|13545.6|13539.6|13546|13540|13544.7|13538.7|75
1632784500000|2021-09-27 23:15:00|13545.7|13539.7|13546.9|13540.9|13547|13541.8|13544.7|13539.5|87
1632784800000|2021-09-27 23:20:00|13546.8|13540.8|13546.8|13540.8|13546.9|13540.9|13545.7|13539.7|92
1632785100000|2021-09-27 23:25:00|13546.9|13540.9|13546.1|13540.1|13546.9|13540.9|13545.9|13539.9|118
1632785400000|2021-09-27 23:30:00|13546|13540|13545.5|13539.5|13546.2|13540.2|13545|13539|102
1632785700000|2021-09-27 23:35:00|13545.6|13539.6|13545.6|13539.6|13546|13540|13544.8|13538.8|88
1632786000000|2021-09-27 23:40:00|13545.5|13539.5|13545.8|13539.8|13546.4|13540.4|13545|13539|122
1632786300000|2021-09-27 23:45:00|13545.7|13539.7|13545.4|13539.4|13545.9|13539.9|13545.3|13539.3|79
1632786600000|2021-09-27 23:50:00|13545.5|13539.5|13544.8|13538.8|13545.6|13539.6|13544.3|13538.3|112
1632786900000|2021-09-27 23:55:00|13544.7|13538.7|13544.8|13538.8|13545.1|13539.1|13544.7|13538.7|137
1632787200000|2021-09-28 00:00:00|13544.9|13538.9|13545.1|13539.1|13546.2|13541.3|13542.7|13538.2|184
1632787500000|2021-09-28 00:05:00|13545.2|13539.2|13543.9|13537.9|13546.4|13541.6|13543|13537.9|180
1632787800000|2021-09-28 00:10:00|13544|13538|13546.9|13540.9|13547.8|13543.2|13541|13536.6|177
1632788100000|2021-09-28 00:15:00|13545.4|13542.4|13546.4|13540.4|13547.8|13543.2|13543.5|13538.9|197
1632788400000|2021-09-28 00:20:00|13546.5|13540.5|13547.3|13541.3|13549.1|13544|13545|13540.4|163
1632788700000|2021-09-28 00:25:00|13547.4|13541.4|13550.7|13544.7|13550.7|13546.2|13546.4|13541.4|153
1632789000000|2021-09-28 00:30:00|13549.4|13546.4|13551.8|13545.8|13552.3|13547.5|13549|13544.7|144
1632789300000|2021-09-28 00:35:00|13551.9|13545.9|13551.5|13545.5|13552.6|13548.2|13550.1|13545.4|109
1632789600000|2021-09-28 00:40:00|13551.4|13545.4|13551|13548|13552.4|13548|13550.7|13545.4|79
1632789900000|2021-09-28 00:45:00|13550.9|13547.9|13555.9|13549.9|13556.3|13551.7|13550.9|13547.1|140
1632790200000|2021-09-28 00:50:00|13556|13550|13552.9|13549.9|13556.4|13552|13552.9|13548.2|237
1632790500000|2021-09-28 00:55:00|13554|13548|13550|13547|13555.2|13550.7|13549.2|13544.7|218
1632790800000|2021-09-28 01:00:00|13549.9|13546.9|13550.9|13547.9|13552.3|13548|13549.3|13544.9|198
1632791100000|2021-09-28 01:05:00|13552.3|13546.3|13550.8|13547.8|13552.6|13548.3|13550.3|13545.8|158
1632791400000|2021-09-28 01:10:00|13550.7|13547.7|13551.6|13545.6|13552.6|13548.1|13550|13545.4|125
1632791700000|2021-09-28 01:15:00|13551.7|13545.7|13550.7|13547.7|13552.5|13547.9|13549.8|13545.1|187
1632792000000|2021-09-28 01:20:00|13550.6|13547.6|13550.7|13547.7|13552.3|13548|13550.4|13546|139
1632792300000|2021-09-28 01:25:00|13550.8|13547.8|13554|13548|13554.6|13549.9|13550.6|13546.2|136
1632792600000|2021-09-28 01:30:00|13553.9|13547.9|13552.8|13549.8|13554.4|13550|13551.6|13546.9|180
1632792900000|2021-09-28 01:35:00|13552.7|13549.7|13551.8|13548.8|13554.3|13549.8|13550.9|13546.8|130
1632793200000|2021-09-28 01:40:00|13551.9|13548.9|13554.9|13548.9|13556.3|13551.7|13551.4|13547|132
1632793500000|2021-09-28 01:45:00|13555|13549|13548.5|13545.5|13555|13550.2|13548.4|13544.2|131
1632793800000|2021-09-28 01:50:00|13548.4|13545.4|13545.5|13542.5|13549.7|13545.6|13545.3|13540.8|175
1632794100000|2021-09-28 01:55:00|13545.4|13542.4|13549|13543|13549.1|13544.5|13545.4|13541.2|137
1632794400000|2021-09-28 02:00:00|13549.2|13543.2|13546.5|13540.5|13549.2|13544.6|13545.1|13540.5|203
1632794700000|2021-09-28 02:05:00|13546.4|13540.4|13543.7|13540.7|13547.2|13542.8|13542.8|13538.3|207
1632795000000|2021-09-28 02:10:00|13545.1|13539.1|13541.5|13538.5|13545.1|13539.5|13539.7|13535.1|253
1632795300000|2021-09-28 02:15:00|13541.3|13538.3|13542.6|13539.6|13545.9|13541.5|13541.3|13537.1|145
1632795600000|2021-09-28 02:20:00|13542.5|13539.5|13542.5|13539.5|13544|13539.8|13541.4|13536.9|123
1632795900000|2021-09-28 02:25:00|13542.4|13539.4|13542.4|13539.4|13544.1|13539.8|13541.9|13537.7|133
1632796200000|2021-09-28 02:30:00|13542.5|13539.5|13546.1|13543.1|13547.5|13543.1|13542.4|13538.6|139
1632796500000|2021-09-28 02:35:00|13546|13543|13545.1|13542.1|13547.3|13543.1|13545|13540.7|146
1632796800000|2021-09-28 02:40:00|13545.2|13542.2|13546.4|13543.4|13548.8|13544.2|13545|13540.5|209
1632797100000|2021-09-28 02:45:00|13546.3|13543.3|13544|13541|13548.1|13543.6|13544|13540.5|129
1632797400000|2021-09-28 02:50:00|13543.9|13540.9|13543.8|13540.8|13544.1|13541.1|13543.6|13540.6|76
1632797700000|2021-09-28 02:55:00|13543.7|13540.7|13543.8|13540.8|13547.6|13543.1|13543.7|13539.3|196
1632798000000|2021-09-28 03:00:00|13543.7|13540.7|13542.2|13539.2|13544.2|13540.7|13541.7|13537.4|142
1632798300000|2021-09-28 03:05:00|13542.1|13539.1|13542.6|13539.6|13544.1|13539.6|13542.1|13537.9|83
1632798600000|2021-09-28 03:10:00|13542.5|13539.5|13542.4|13539.4|13543.8|13539.6|13541.1|13537.6|121
1632798900000|2021-09-28 03:15:00|13542.5|13539.5|13542.9|13536.9|13544.2|13539.7|13541.4|13536.9|127
1632799200000|2021-09-28 03:20:00|13542.8|13536.8|13541.1|13538.1|13543.4|13538.9|13540.8|13536.4|159
1632799500000|2021-09-28 03:25:00|13541|13538|13542.3|13539.3|13544.8|13540.3|13540.9|13536.7|106
1632799800000|2021-09-28 03:30:00|13543.7|13537.7|13543.4|13537.4|13543.9|13539.5|13541.1|13536.4|115
1632800100000|2021-09-28 03:35:00|13543.3|13537.3|13540.8|13534.8|13544.1|13538.6|13540.1|13534.7|159
1632800400000|2021-09-28 03:40:00|13540.7|13534.7|13540.3|13534.3|13541.1|13536.5|13538.2|13533.7|119
1632800700000|2021-09-28 03:45:00|13540.4|13534.4|13538.7|13535.7|13540.6|13536.1|13538.5|13534|81
1632801000000|2021-09-28 03:50:00|13538.8|13535.8|13538.5|13535.5|13540.4|13536|13538.4|13533.9|94
1632801300000|2021-09-28 03:55:00|13540|13534|13541.4|13535.4|13541.5|13536.1|13538.1|13533.5|119
1632801600000|2021-09-28 04:00:00|13541.5|13535.5|13540.1|13537.1|13541.7|13537.2|13539.9|13535.3|82
1632801900000|2021-09-28 04:05:00|13540.2|13537.2|13541.3|13535.3|13541.6|13537.2|13539.1|13534.6|121
1632802200000|2021-09-28 04:10:00|13541.5|13535.5|13539.3|13536.3|13541.6|13537.2|13539.1|13534.4|150
1632802500000|2021-09-28 04:15:00|13539.4|13536.4|13538.9|13535.9|13541.8|13537.4|13538.7|13534.3|105
1632802800000|2021-09-28 04:20:00|13539|13536|13541.7|13535.7|13541.7|13537.1|13538.9|13534.9|74
1632803100000|2021-09-28 04:25:00|13541.6|13535.6|13539.1|13536.1|13541.7|13537|13539.1|13534.7|95
1632803400000|2021-09-28 04:30:00|13539.2|13536.2|13539.4|13536.4|13540.3|13537.3|13539.1|13536.1|68
1632803700000|2021-09-28 04:35:00|13539.5|13536.5|13539.7|13536.7|13541.4|13537.4|13539.3|13535.3|88
1632804000000|2021-09-28 04:40:00|13539.8|13536.8|13537.7|13534.7|13541.4|13536.9|13537.3|13532.8|117
1632804300000|2021-09-28 04:45:00|13537.8|13534.8|13537.6|13534.6|13539.3|13534.9|13537.3|13532.8|85
1632804600000|2021-09-28 04:50:00|13537.5|13534.5|13539.1|13533.1|13539.4|13535|13537.5|13532.9|78
1632804900000|2021-09-28 04:55:00|13539|13533|13534.8|13531.8|13539|13534.6|13534.7|13530.2|154
1632805200000|2021-09-28 05:00:00|13534.7|13531.7|13533.3|13530.3|13534.9|13531.8|13532.4|13527.9|162
1632805500000|2021-09-28 05:05:00|13533.4|13530.4|13533.2|13530.2|13533.4|13530.4|13533|13530|55
1632805800000|2021-09-28 05:10:00|13533.3|13530.3|13533.2|13530.2|13535.5|13531.2|13533.1|13528.5|102
1632806100000|2021-09-28 05:15:00|13533.1|13530.1|13533.4|13530.4|13535.5|13531.1|13532|13527.8|141
1632806400000|2021-09-28 05:20:00|13533.5|13530.5|13533.6|13530.6|13535.9|13532|13533.4|13529|164
1632806700000|2021-09-28 05:25:00|13533.8|13530.8|13535.3|13532.3|13537.7|13533.2|13533.8|13529.4|211
1632807000000|2021-09-28 05:30:00|13535.2|13532.2|13536.9|13533.9|13538.4|13534|13534.5|13530.2|233
1632807300000|2021-09-28 05:35:00|13538.3|13532.3|13538.8|13532.8|13539|13534.5|13536|13531.6|217
1632807600000|2021-09-28 05:40:00|13538.9|13532.9|13539.7|13536.7|13541.3|13537|13536.3|13531.9|167
1632807900000|2021-09-28 05:45:00|13539.8|13536.8|13536.4|13533.4|13541.6|13537.2|13536.2|13532|167
1632808200000|2021-09-28 05:50:00|13536.5|13533.5|13536.8|13533.8|13540|13535.6|13536.4|13532.3|195
1632808500000|2021-09-28 05:55:00|13536.6|13533.6|13535.1|13529.1|13537.9|13533.6|13533.4|13529.1|163
1632808800000|2021-09-28 06:00:00|13533.6|13530.6|13534.3|13531.3|13536.3|13532.4|13533.1|13528.6|256
1632809100000|2021-09-28 06:05:00|13534.4|13531.4|13538.6|13535.6|13541.2|13536.8|13534.4|13531.4|271
1632809400000|2021-09-28 06:10:00|13538.5|13535.5|13540.7|13534.7|13543.1|13538.8|13538.3|13534.3|253
1632809700000|2021-09-28 06:15:00|13540.6|13534.6|13545.4|13539.4|13545.8|13540.2|13538.5|13533.9|352
1632810000000|2021-09-28 06:20:00|13545.5|13539.5|13547.1|13541.1|13547.2|13542.8|13543.7|13538.5|248
1632810300000|2021-09-28 06:25:00|13547|13541|13549|13543|13551.1|13546.2|13545.9|13540.9|320
1632810600000|2021-09-28 06:30:00|13548.9|13542.9|13550.5|13544.5|13551.2|13546.5|13547|13542.5|298
1632810900000|2021-09-28 06:35:00|13550.6|13544.6|13553.5|13547.5|13553.5|13549|13549.2|13544|390
1632811200000|2021-09-28 06:40:00|13553.6|13547.6|13553.3|13547.3|13554.1|13549.5|13551.4|13546.6|324
1632811500000|2021-09-28 06:45:00|13553.2|13547.2|13553.7|13547.7|13553.9|13549.4|13549.8|13545.4|263
1632811800000|2021-09-28 06:50:00|13553.8|13547.8|13557.1|13554.1|13559.1|13554.1|13553.7|13547.7|239
1632812100000|2021-09-28 06:55:00|13557|13554|13556.8|13553.8|13559.4|13555.2|13555|13550.4|332
1632812400000|2021-09-28 07:00:00|13556.7|13553.7|13561.3|13555.3|13561.5|13555.5|13552.8|13548.1|352
1632812700000|2021-09-28 07:05:00|13561.2|13555.2|13561.4|13555.4|13563.4|13558.8|13557.1|13552.4|494
1632813000000|2021-09-28 07:10:00|13561.2|13555.2|13563|13560|13566.8|13562.2|13559.7|13555.2|378
1632813300000|2021-09-28 07:15:00|13564.7|13558.7|13559.2|13556.2|13564.9|13560.5|13558.9|13554.5|349
1632813600000|2021-09-28 07:20:00|13560.6|13554.6|13562.4|13556.4|13565|13560.2|13559.2|13554.4|416
1632813900000|2021-09-28 07:25:00|13562.3|13556.3|13562.1|13556.1|13563.6|13558.9|13559.5|13554.7|476
1632814200000|2021-09-28 07:30:00|13562.3|13556.3|13565.4|13562.4|13567.7|13563.1|13561|13556.3|465
1632814500000|2021-09-28 07:35:00|13565.3|13562.3|13563.6|13560.6|13569.9|13565.4|13563.5|13559.1|318
1632814800000|2021-09-28 07:40:00|13563.5|13560.5|13564.4|13558.4|13565.6|13560.8|13561.9|13557.4|326
1632815100000|2021-09-28 07:45:00|13564.5|13558.5|13564.8|13558.8|13566.8|13562.6|13563.3|13558.2|296
1632815400000|2021-09-28 07:50:00|13564.9|13558.9|13563.1|13557.1|13566.6|13562|13560.2|13555.4|279
1632815700000|2021-09-28 07:55:00|13563.2|13557.2|13560.4|13554.4|13565.1|13560.2|13560.3|13554.3|238
1632816000000|2021-09-28 08:00:00|13560.5|13554.5|13560.7|13557.7|13562.1|13557.7|13558.5|13553.7|343
1632816300000|2021-09-28 08:05:00|13560.8|13557.8|13566.5|13560.5|13566.5|13561.9|13560.2|13555.9|355
1632816600000|2021-09-28 08:10:00|13566.6|13560.6|13566|13563|13570.6|13566.1|13565|13560.4|371
1632816900000|2021-09-28 08:15:00|13565.8|13562.8|13567.1|13561.1|13568.7|13564.1|13565.3|13561|327
1632817200000|2021-09-28 08:20:00|13567.3|13561.3|13570.9|13564.9|13573.7|13569.2|13566.4|13561.3|345
1632817500000|2021-09-28 08:25:00|13570.8|13564.8|13563.7|13560.7|13570.8|13565.8|13563.7|13559.3|371
1632817800000|2021-09-28 08:30:00|13563.8|13560.8|13561.5|13555.5|13565.7|13560.9|13558.1|13553.2|337
1632818100000|2021-09-28 08:35:00|13561.4|13555.4|13565.2|13559.2|13566.4|13561|13561.2|13555.4|255
1632818400000|2021-09-28 08:40:00|13565.3|13559.3|13563.5|13560.5|13566|13561.5|13562.3|13557.8|265
1632818700000|2021-09-28 08:45:00|13565|13559|13563.6|13560.6|13565.3|13560.8|13562.5|13558.3|191
1632819000000|2021-09-28 08:50:00|13563.5|13560.5|13564.1|13561.1|13566.7|13562.2|13563.1|13558.5|246
1632819300000|2021-09-28 08:55:00|13564.2|13561.2|13563|13560|13567.1|13562.6|13562.9|13558.5|210
1632819600000|2021-09-28 09:00:00|13562.8|13559.8|13567.3|13561.3|13567.5|13562.9|13562.8|13559|286
1632819900000|2021-09-28 09:05:00|13567.4|13561.4|13563.1|13560.1|13568.2|13563.2|13563.1|13558.6|188
1632820200000|2021-09-28 09:10:00|13563.2|13560.2|13561.2|13558.2|13565.1|13560.8|13560.3|13555.9|216
1632820500000|2021-09-28 09:15:00|13561.1|13558.1|13564.8|13558.8|13565.8|13560.5|13560.3|13555.6|253
1632820800000|2021-09-28 09:20:00|13564.9|13558.9|13562.7|13559.7|13565.2|13560.9|13562.4|13557.2|207
1632821100000|2021-09-28 09:25:00|13564.4|13558.4|13566|13560|13566|13560.6|13562.3|13557.6|238
1632821400000|2021-09-28 09:30:00|13565.9|13559.9|13569.4|13563.4|13569.5|13565|13564.4|13559.8|209
1632821700000|2021-09-28 09:35:00|13569.5|13563.5|13569.9|13563.9|13570.8|13566.6|13567.9|13563.4|197
1632822000000|2021-09-28 09:40:00|13570.1|13564.1|13567.8|13561.8|13570.3|13565.5|13565.5|13560.7|210
1632822300000|2021-09-28 09:45:00|13567.7|13561.7|13566.3|13563.3|13569.4|13564.9|13566.1|13561.5|180
1632822600000|2021-09-28 09:50:00|13566.4|13563.4|13571.9|13565.9|13572.3|13567.8|13566.3|13561.7|270
1632822900000|2021-09-28 09:55:00|13571.8|13565.8|13571.3|13565.3|13573.3|13568.7|13570|13565.3|224
1632823200000|2021-09-28 10:00:00|13571.2|13565.2|13568|13565|13573.2|13568.6|13567.9|13563.5|321
1632823500000|2021-09-28 10:05:00|13568.3|13565.3|13570.4|13567.4|13572.6|13568|13568.1|13563.6|281
1632823800000|2021-09-28 10:10:00|13570.5|13567.5|13574|13571|13575.7|13571|13569.7|13565.2|276
1632824100000|2021-09-28 10:15:00|13573.9|13570.9|13570.8|13564.8|13575.3|13571|13568.9|13564.5|239
1632824400000|2021-09-28 10:20:00|13570.6|13564.6|13573|13567|13574.1|13569.6|13567.4|13562.8|271
1632824700000|2021-09-28 10:25:00|13572.9|13566.9|13573.6|13570.6|13574.9|13570.6|13571.3|13566.9|252
1632825000000|2021-09-28 10:30:00|13573.5|13570.5|13572.8|13569.8|13576.5|13572.1|13572.6|13568.2|177
1632825300000|2021-09-28 10:35:00|13572.9|13569.9|13573.1|13567.1|13574.7|13570.3|13571.7|13565.7|231
1632825600000|2021-09-28 10:40:00|13573.2|13567.2|13572|13566|13573.4|13568.8|13570.5|13565.7|205
1632825900000|2021-09-28 10:45:00|13571.9|13565.9|13574.2|13568.2|13574.7|13569.9|13570.4|13565.8|237
1632826200000|2021-09-28 10:50:00|13574.3|13568.3|13572.5|13569.5|13575.4|13570.9|13571.1|13566.6|296
1632826500000|2021-09-28 10:55:00|13572.6|13569.6|13575.7|13572.7|13577.8|13573|13572.6|13567.9|382
1632826800000|2021-09-28 11:00:00|13576.8|13570.8|13575.3|13569.3|13577.7|13573|13574.2|13569.2|360
1632827100000|2021-09-28 11:05:00|13575.4|13569.4|13571.6|13568.6|13576.8|13572.1|13571.5|13565.9|339
1632827400000|2021-09-28 11:10:00|13571.5|13568.5|13574.5|13568.5|13575.7|13571|13571.4|13566.7|352
1632827700000|2021-09-28 11:15:00|13574.6|13568.6|13571.3|13565.3|13575|13569|13570.4|13565.2|285
1632828000000|2021-09-28 11:20:00|13571.4|13565.4|13572.5|13566.5|13573.5|13568.9|13568|13562.4|474
1632828300000|2021-09-28 11:25:00|13572.6|13566.6|13571.8|13565.8|13573.9|13569.2|13569.8|13565.2|349
1632828600000|2021-09-28 11:30:00|13571.9|13565.9|13571.5|13565.5|13572.8|13567.9|13568.3|13562.3|253
1632828900000|2021-09-28 11:35:00|13571.6|13565.6|13570.9|13564.9|13572.9|13566.9|13570.7|13564.7|223
1632829200000|2021-09-28 11:40:00|13570.8|13564.8|13564.9|13558.9|13570.9|13565.4|13563.5|13558.9|237
1632829500000|2021-09-28 11:45:00|13564.8|13558.8|13565.2|13559.2|13565.5|13559.5|13562|13556|186
1632829800000|2021-09-28 11:50:00|13565.3|13559.3|13567.7|13561.7|13568|13563.4|13562.9|13558.2|265
1632830100000|2021-09-28 11:55:00|13567.8|13561.8|13567.2|13561.2|13568.2|13562.2|13564.4|13559.9|338
1632830400000|2021-09-28 12:00:00|13567.4|13561.4|13570.1|13564.1|13570.6|13564.8|13567|13561.4|367
1632830700000|2021-09-28 12:05:00|13570|13564|13572.1|13566.1|13573|13568.4|13567.3|13562.8|429
1632831000000|2021-09-28 12:10:00|13572|13566|13572.1|13566.1|13573.4|13568.1|13569.5|13564.7|326
1632831300000|2021-09-28 12:15:00|13572.2|13566.2|13574|13568|13575.1|13569.8|13569.3|13564.8|357
1632831600000|2021-09-28 12:20:00|13573.9|13567.9|13574.3|13568.3|13576|13571|13571.2|13566.6|353
1632831900000|2021-09-28 12:25:00|13574.4|13568.4|13574.8|13568.8|13577.2|13572.2|13573.7|13568.4|326
1632832200000|2021-09-28 12:30:00|13574.9|13568.9|13574.2|13568.2|13575.8|13569.8|13569.9|13565.5|311
1632832500000|2021-09-28 12:35:00|13574|13568|13581.5|13575.5|13581.5|13576|13572.9|13568|441
1632832800000|2021-09-28 12:40:00|13581.4|13575.4|13585.3|13579.3|13585.8|13581.2|13580.9|13575.3|484
1632833100000|2021-09-28 12:45:00|13584|13581|13584.5|13578.5|13586.1|13581.1|13582.4|13577.6|441
1632833400000|2021-09-28 12:50:00|13584.4|13578.4|13587.8|13581.8|13589.3|13583.3|13584.1|13578.1|428
1632833700000|2021-09-28 12:55:00|13587.9|13581.9|13582.9|13576.9|13588.5|13583.9|13582.8|13576.8|261
1632834000000|2021-09-28 13:00:00|13583|13577|13580.7|13574.7|13584.1|13578.1|13579.3|13574.4|284
1632834300000|2021-09-28 13:05:00|13580.8|13574.8|13578|13572|13582.1|13577.6|13574.6|13570|422
1632834600000|2021-09-28 13:10:00|13578.1|13572.1|13574.3|13571.3|13580.2|13575.3|13574.2|13569.6|322
1632834900000|2021-09-28 13:15:00|13574.4|13571.4|13580.6|13577.6|13582.4|13578.4|13574.4|13569.9|347
1632835200000|2021-09-28 13:20:00|13581.9|13575.9|13580.6|13574.6|13581.9|13577.4|13577.7|13572.9|350
1632835500000|2021-09-28 13:25:00|13580.7|13574.7|13575.9|13569.9|13582.8|13578.1|13574.7|13569.8|389
1632835800000|2021-09-28 13:30:00|13576|13570|13579|13576|13581.6|13577.1|13573.8|13569.1|420
1632836100000|2021-09-28 13:35:00|13579.1|13576.1|13581.7|13578.7|13585.3|13580.6|13578.8|13574.6|354
1632836400000|2021-09-28 13:40:00|13581.8|13578.8|13586.3|13580.3|13586.3|13581.1|13580.2|13575.9|405
1632836700000|2021-09-28 13:45:00|13586.4|13580.4|13588.4|13582.4|13590.5|13585.9|13584.8|13580.3|407
1632837000000|2021-09-28 13:50:00|13586.9|13583.9|13586.1|13583.1|13593.3|13588.5|13585.9|13581.3|474
1632837300000|2021-09-28 13:55:00|13586.2|13583.2|13581.3|13575.3|13588|13583.6|13580.3|13574.3|239
1632837600000|2021-09-28 14:00:00|13582|13576|13583|13577|13587.1|13581.1|13581.4|13575.4|416
1632837900000|2021-09-28 14:05:00|13583.1|13577.1|13587.8|13581.8|13591.3|13585.6|13581.9|13576.9|540
1632838200000|2021-09-28 14:10:00|13588.2|13582.2|13585.8|13579.8|13589.3|13584.5|13584.8|13578.8|369
1632838500000|2021-09-28 14:15:00|13585.9|13579.9|13586.2|13580.2|13588.1|13582.1|13577.1|13571.1|661
1632838800000|2021-09-28 14:20:00|13586.3|13580.3|13573.8|13567.8|13586.7|13581.7|13573.6|13567.6|552
1632839100000|2021-09-28 14:25:00|13573.9|13567.9|13577.1|13571.1|13578.8|13572.8|13573.9|13567.9|452
1632839400000|2021-09-28 14:30:00|13577.2|13571.2|13577.7|13571.7|13579.5|13573.5|13571.4|13566.1|509
1632839700000|2021-09-28 14:35:00|13577.8|13571.8|13574.5|13568.5|13582.3|13576.3|13573.1|13567.1|547
1632840000000|2021-09-28 14:40:00|13574.6|13568.6|13575|13569|13578.3|13572.3|13572.5|13566.5|538
1632840300000|2021-09-28 14:45:00|13575.1|13569.1|13580.6|13574.6|13580.6|13575|13574.7|13568.7|487
1632840600000|2021-09-28 14:50:00|13580.7|13574.7|13579.5|13573.5|13580.7|13574.7|13575.7|13569.7|402
1632840900000|2021-09-28 14:55:00|13579.6|13573.6|13577.9|13574.9|13582.5|13577.9|13577.9|13572.2|428
1632841200000|2021-09-28 15:00:00|13579.6|13573.6|13578.6|13572.6|13579.6|13574|13573.7|13568.6|360
1632841500000|2021-09-28 15:05:00|13578.5|13572.5|13578.3|13572.3|13579.3|13574.2|13575.7|13570.6|221
1632841800000|2021-09-28 15:10:00|13578.2|13572.2|13579.5|13573.5|13579.7|13574.4|13576|13571.5|261
1632842100000|2021-09-28 15:15:00|13579.6|13573.6|13578|13572|13581|13576|13576.7|13571.9|206
1632842400000|2021-09-28 15:20:00|13577.9|13571.9|13574.6|13568.6|13578.1|13573.3|13573.8|13567.8|257
1632842700000|2021-09-28 15:25:00|13573.2|13570.2|13572.3|13566.3|13574.7|13570.2|13570.6|13564.6|264
1632843000000|2021-09-28 15:30:00|13572.4|13566.4|13568.8|13562.8|13573.7|13568.3|13568.4|13562.6|275
1632843300000|2021-09-28 15:35:00|13568.9|13562.9|13570.6|13564.6|13571.2|13566.6|13566.5|13562|311
1632843600000|2021-09-28 15:40:00|13570.7|13564.7|13574.5|13568.5|13574.6|13568.6|13570.3|13564.3|308
1632843900000|2021-09-28 15:45:00|13574.4|13568.4|13573.1|13567.1|13574.4|13569.1|13571|13566|245
1632844200000|2021-09-28 15:50:00|13573|13567|13574.2|13568.2|13575|13570.4|13573|13567|270
1632844500000|2021-09-28 15:55:00|13573.9|13567.9|13574.5|13571.5|13577|13572.2|13573.5|13567.5|213
1632844800000|2021-09-28 16:00:00|13574.6|13571.6|13576.2|13570.2|13577.9|13572.5|13574.6|13569.3|189
1632845100000|2021-09-28 16:05:00|13576.1|13570.1|13576.6|13570.6|13577.9|13572.3|13575.2|13569.5|202
1632845400000|2021-09-28 16:10:00|13576.5|13570.5|13573.1|13567.1|13577.1|13571.1|13571.6|13566.7|292
1632845700000|2021-09-28 16:15:00|13573.2|13567.2|13570.2|13564.2|13573.3|13568.1|13569|13564.2|264
1632846000000|2021-09-28 16:20:00|13570.3|13564.3|13570.3|13564.3|13571.2|13566.1|13567.7|13562.6|226
1632846300000|2021-09-28 16:25:00|13570.2|13564.2|13571.8|13565.8|13571.8|13565.8|13568.8|13562.8|255
1632846600000|2021-09-28 16:30:00|13571.7|13565.7|13572.8|13566.8|13574.3|13568.3|13571.6|13565.6|226
1632846900000|2021-09-28 16:35:00|13572.9|13566.9|13575.5|13569.5|13575.5|13571.1|13571.6|13566.9|124
1632847200000|2021-09-28 16:40:00|13575.4|13569.4|13575.9|13569.9|13576.9|13572.2|13574.2|13569.3|194
1632847500000|2021-09-28 16:45:00|13576.1|13570.1|13578.6|13572.6|13579|13573.3|13575.4|13570.1|169
1632847800000|2021-09-28 16:50:00|13577.1|13574.1|13578.1|13572.1|13579.2|13574.4|13575.5|13571|227
1632848100000|2021-09-28 16:55:00|13578.2|13572.2|13578.9|13572.9|13580|13575.1|13574.8|13570.3|278
1632848400000|2021-09-28 17:00:00|13579|13573|13581.4|13575.4|13583.8|13577.8|13577.4|13572.2|388
1632848700000|2021-09-28 17:05:00|13581.3|13575.3|13577.3|13571.3|13582.2|13576.2|13575.4|13569.7|364
1632849000000|2021-09-28 17:10:00|13577.2|13571.2|13578.6|13572.6|13578.8|13573.3|13576.2|13571.2|279
1632849300000|2021-09-28 17:15:00|13578.7|13572.7|13578.3|13572.3|13579.9|13574.9|13576.8|13570.8|244
1632849600000|2021-09-28 17:20:00|13578.2|13572.2|13575.4|13569.4|13578.3|13572.3|13575.1|13569.3|185
1632849900000|2021-09-28 17:25:00|13575.3|13569.3|13575.2|13569.2|13575.3|13569.3|13572.9|13566.9|268
1632850200000|2021-09-28 17:30:00|13575.1|13569.1|13578.7|13572.7|13579.1|13573.1|13573.7|13569.1|193
1632850500000|2021-09-28 17:35:00|13578.6|13572.6|13577.6|13571.6|13579.5|13574.6|13576.9|13571.5|195
1632850800000|2021-09-28 17:40:00|13577.5|13571.5|13578.6|13572.6|13578.8|13572.9|13575.6|13570.1|196
1632851100000|2021-09-28 17:45:00|13578.8|13572.8|13580.5|13574.5|13581.1|13576.2|13578.5|13572.5|151
1632851400000|2021-09-28 17:50:00|13580.4|13574.4|13582.2|13576.2|13582.6|13578|13579.1|13574.4|148
1632851700000|2021-09-28 17:55:00|13582.3|13576.3|13581.1|13575.1|13582.9|13578.3|13579.9|13574.8|187
1632852000000|2021-09-28 18:00:00|13581.2|13575.2|13582.4|13576.4|13583.1|13578.1|13579.7|13575|138
1632852300000|2021-09-28 18:05:00|13582.5|13576.5|13583|13577|13583.1|13577.9|13580|13574.9|143
1632852600000|2021-09-28 18:10:00|13583.2|13577.2|13584.7|13578.7|13585.1|13579.9|13582.4|13577|162
1632852900000|2021-09-28 18:15:00|13584.6|13578.6|13584.3|13578.3|13585.2|13580.3|13582|13577.4|247
1632853200000|2021-09-28 18:20:00|13584.4|13578.4|13583.5|13577.5|13584.5|13579.8|13582.4|13577.3|143
1632853500000|2021-09-28 18:25:00|13583.4|13577.4|13580.8|13574.8|13583.5|13577.5|13580.7|13574.7|203
1632853800000|2021-09-28 18:30:00|13580.9|13574.9|13581.2|13575.2|13582.6|13576.8|13579.8|13574.5|197
1632854100000|2021-09-28 18:35:00|13581.3|13575.3|13577.6|13571.6|13581.5|13575.5|13577.4|13571.4|272
1632854400000|2021-09-28 18:40:00|13577.8|13571.8|13577.7|13571.7|13578.3|13573.3|13576|13571.1|246
1632854700000|2021-09-28 18:45:00|13577.6|13571.6|13576.7|13570.7|13577.8|13572.1|13574.1|13569.5|221
1632855000000|2021-09-28 18:50:00|13576.6|13570.6|13577.7|13571.7|13577.7|13572.5|13575.1|13570|189
1632855300000|2021-09-28 18:55:00|13577.5|13571.5|13582.3|13576.3|13583.5|13577.5|13577.4|13571.4|326
1632855600000|2021-09-28 19:00:00|13582.4|13576.4|13581.3|13575.3|13583.6|13577.6|13580.7|13574.7|258
1632855900000|2021-09-28 19:05:00|13581.2|13575.2|13580.8|13574.8|13582.1|13576.1|13580.1|13574.1|203
1632856200000|2021-09-28 19:10:00|13580.9|13574.9|13580.7|13574.7|13581.5|13575.5|13579.8|13573.8|169
1632856500000|2021-09-28 19:15:00|13580.6|13574.6|13580|13574|13580.8|13574.8|13579.2|13573.2|133
1632856800000|2021-09-28 19:20:00|13579.9|13573.9|13579.2|13573.2|13580.2|13574.5|13577.2|13572.4|176
1632857100000|2021-09-28 19:25:00|13579.3|13573.3|13579.8|13573.8|13580.6|13575.5|13578.5|13573|167
1632857400000|2021-09-28 19:30:00|13579.9|13573.9|13580.2|13574.2|13580.6|13574.6|13579.5|13573.5|198
1632857700000|2021-09-28 19:35:00|13580.3|13574.3|13581.7|13575.7|13581.9|13575.9|13578.9|13572.9|244
1632858000000|2021-09-28 19:40:00|13581.8|13575.8|13581|13575|13581.8|13575.8|13580.2|13574.2|171
1632858300000|2021-09-28 19:45:00|13580.9|13574.9|13581.6|13575.6|13582.4|13576.4|13580.7|13574.7|152
1632858600000|2021-09-28 19:50:00|13581.7|13575.7|13580.7|13574.7|13583.3|13577.3|13580.2|13574.2|248
1632858900000|2021-09-28 19:55:00|13580.6|13574.6|13577.1|13571.1|13581.9|13575.9|13576.4|13570.4|350
1632859200000|2021-09-28 20:00:00|13577.2|13571.2|13576.5|13570.5|13579.3|13573.3|13575.8|13569.8|188
1632859500000|2021-09-28 20:05:00|13576.4|13570.4|13575.7|13569.7|13578.5|13572.5|13575.7|13569.7|150
1632859800000|2021-09-28 20:10:00|13575.6|13569.6|13575.7|13569.7|13575.9|13569.9|13575.3|13569.3|105
1632860100000|2021-09-28 20:15:00|13575.8|13569.8|13576|13570|13576.1|13570.1|13575.6|13569.6|73
1632860400000|2021-09-28 20:20:00|13575.9|13569.9|13576.1|13570.1|13576.2|13570.2|13575.8|13569.8|43
1632860700000|2021-09-28 20:25:00|13576.2|13570.2|13575.9|13569.9|13576.6|13570.6|13575.7|13569.7|112
1632861000000|2021-09-28 20:30:00|13576|13570|13576.1|13570.1|13576.3|13570.3|13575.7|13569.7|90
1632861300000|2021-09-28 20:35:00|13576.2|13570.2|13575.9|13569.9|13576.3|13570.3|13575.6|13569.6|57
1632861600000|2021-09-28 20:40:00|13576|13570|13576.6|13570.6|13576.8|13570.8|13575.7|13569.7|99
1632861900000|2021-09-28 20:45:00|13576.5|13570.5|13576.3|13570.3|13577.7|13571.7|13575.8|13569.8|87
1632862200000|2021-09-28 20:50:00|13576.5|13570.5|13576.4|13570.4|13581.2|13573.1|13575.8|13568.9|124
1632862500000|2021-09-28 20:55:00|13576.3|13570.3|13578.6|13572.1|13578.7|13572.7|13576.2|13568.6|179
1632862800000|2021-09-28 21:00:00|13576.5|13570.5|13586.6|13571.6|13587.3|13572.3|13576.5|13570.5|24
1632863100000|2021-09-28 21:05:00|13585.5|13570.5|13584.9|13569.9|13588.3|13573.3|13583.6|13568.6|61
1632863400000|2021-09-28 21:10:00|13584.6|13569.6|13587|13572|13589|13574|13582.5|13567.5|84
1632863700000|2021-09-28 21:15:00|13582.9|13567.9|13584.3|13569.3|13587|13572|13582.8|13567.8|54
1632864000000|2021-09-28 21:20:00|13586.9|13571.9|13585.4|13570.4|13587.6|13572.6|13582.8|13567.8|61
1632864300000|2021-09-28 21:25:00|13587|13572|13584.1|13569.1|13589.2|13574.2|13582.8|13567.8|62
1632864600000|2021-09-28 21:30:00|13587|13572|13587.1|13572.1|13588|13573|13582.9|13567.9|68
1632864900000|2021-09-28 21:35:00|13585.8|13570.8|13585.7|13570.7|13588.1|13573.1|13582.9|13567.9|67
1632865200000|2021-09-28 21:40:00|13585.4|13570.4|13587|13572|13588.3|13573.3|13583.1|13568.1|74
1632865500000|2021-09-28 21:45:00|13587.2|13572.2|13586.9|13571.9|13589.9|13574.9|13583.8|13568.8|79
1632865800000|2021-09-28 21:50:00|13587|13572|13587.6|13572.6|13590.3|13575.3|13586.9|13571.9|82
1632866100000|2021-09-28 21:55:00|13587.5|13572.5|13589.3|13574.3|13590.2|13575.2|13585.4|13570.4|98
1632866400000|2021-09-28 22:00:00|13588.7|13573.7|13583.7|13573.3|13588.9|13574.1|13583.3|13571.1|282
1632866700000|2021-09-28 22:05:00|13583.6|13573.2|13583.6|13571.7|13584.7|13573.6|13581.8|13571.7|163
1632867000000|2021-09-28 22:10:00|13582.4|13573|13580.5|13572.2|13583.8|13573.7|13579.7|13569.3|162
1632867300000|2021-09-28 22:15:00|13581.1|13572.5|13580.2|13572|13581.8|13573.7|13579|13569.2|97
1632867600000|2021-09-28 22:20:00|13580.1|13571.9|13579.3|13572.8|13581.8|13573.6|13578.6|13568.8|130
1632867900000|2021-09-28 22:25:00|13579.4|13571.6|13579.8|13572.6|13580.1|13573.3|13578|13568.6|87
1632868200000|2021-09-28 22:30:00|13579.1|13573.1|13579|13571.6|13579.8|13573.2|13577.8|13569.7|120
1632868500000|2021-09-28 22:35:00|13579.1|13571.9|13578|13572|13580.3|13573|13577.3|13571|120
1632868800000|2021-09-28 22:40:00|13578.1|13572.1|13576.2|13570.2|13578.6|13572.1|13575.3|13569.3|111
1632869100000|2021-09-28 22:45:00|13576.1|13570.1|13576.4|13570.4|13577.1|13570.9|13575.8|13569.8|103
1632869400000|2021-09-28 22:50:00|13576.5|13570.5|13576.4|13570.4|13577.3|13570.9|13575.7|13569.7|97
1632869700000|2021-09-28 22:55:00|13576.3|13570.3|13576.6|13570.6|13577|13571|13576.2|13570.2|85
1632870000000|2021-09-28 23:00:00|13577|13571|13577.2|13571.2|13577.7|13571.7|13575.7|13569.7|134
1632870300000|2021-09-28 23:05:00|13577.1|13571.1|13576.4|13570.4|13577.4|13571.4|13576.1|13570.1|112
1632870600000|2021-09-28 23:10:00|13576.3|13570.3|13574.7|13568.7|13576.8|13570.8|13574.5|13568.5|123
1632870900000|2021-09-28 23:15:00|13574.6|13568.6|13573.8|13567.8|13575.2|13569.2|13573.8|13567.8|119
1632871200000|2021-09-28 23:20:00|13574.3|13568.3|13575|13569|13575.7|13569.7|13573.3|13567.3|101
1632871500000|2021-09-28 23:25:00|13574.9|13568.9|13575.5|13569.5|13575.7|13569.7|13574.9|13568.9|72
1632871800000|2021-09-28 23:30:00|13575.4|13569.4|13576.5|13570.5|13577.1|13571.1|13575.4|13569.4|129
1632872100000|2021-09-28 23:35:00|13576.6|13570.6|13575.3|13569.3|13576.9|13570.9|13575.2|13569.2|87
1632872400000|2021-09-28 23:40:00|13575.2|13569.2|13575|13569|13575.4|13569.4|13574.8|13568.8|66
1632872700000|2021-09-28 23:45:00|13574.5|13568.5|13574.6|13568.6|13575|13570.5|13572.8|13567.2|127
1632873000000|2021-09-28 23:50:00|13574.5|13568.5|13574.8|13568.8|13574.9|13569.6|13572.3|13567.5|85
1632873300000|2021-09-28 23:55:00|13574.7|13568.7|13574.2|13568.2|13574.9|13568.9|13573.5|13567.5|110
1632873600000|2021-09-29 00:00:00|13574.3|13568.3|13572.7|13566.7|13575.2|13570.7|13570.7|13565.9|245
1632873900000|2021-09-29 00:05:00|13571.4|13568.4|13575.9|13569.9|13576|13571.2|13570.2|13565.8|191
1632874200000|2021-09-29 00:10:00|13576|13570|13577.1|13571.1|13578.5|13573.8|13573.7|13569.1|268
1632874500000|2021-09-29 00:15:00|13577.2|13571.2|13574.5|13568.5|13577.8|13573|13571.9|13566.9|261
1632874800000|2021-09-29 00:20:00|13574.4|13568.4|13574.5|13568.5|13575.9|13571.3|13572.2|13567.8|198
1632875100000|2021-09-29 00:25:00|13574.6|13568.6|13575.2|13569.2|13576|13571.6|13572|13567.5|263
1632875400000|2021-09-29 00:30:00|13575.3|13569.3|13575.1|13569.1|13576.6|13572.1|13573.1|13568.4|224
1632875700000|2021-09-29 00:35:00|13575|13569|13575.3|13569.3|13575.3|13571|13572.4|13567.9|175
1632876000000|2021-09-29 00:40:00|13575.2|13569.2|13573.1|13570.1|13575.6|13570.8|13572.1|13567.7|114
1632876300000|2021-09-29 00:45:00|13573.2|13570.2|13572.4|13566.4|13575.6|13571|13570.6|13566|140
1632876600000|2021-09-29 00:50:00|13572.5|13566.5|13575.7|13572.7|13577.5|13573.1|13571.7|13566.4|201
1632876900000|2021-09-29 00:55:00|13577.4|13571.4|13579.7|13573.7|13581.4|13576.5|13576|13571.4|262
1632877200000|2021-09-29 01:00:00|13578|13575|13576.5|13570.5|13580.4|13575.3|13574.9|13570|321
1632877500000|2021-09-29 01:05:00|13576.4|13570.4|13579.6|13573.6|13582.1|13577.6|13574.7|13569.9|353
1632877800000|2021-09-29 01:10:00|13579.7|13573.7|13580.8|13574.8|13582.5|13577.9|13577.1|13572.5|387
1632878100000|2021-09-29 01:15:00|13580.7|13574.7|13581.5|13575.5|13583.7|13578.6|13578.6|13572.6|416
1632878400000|2021-09-29 01:20:00|13581.7|13575.7|13583.4|13577.4|13585|13580.3|13581.3|13575.5|243
1632878700000|2021-09-29 01:25:00|13583.3|13577.3|13586.9|13580.9|13587.6|13583.2|13581.7|13576.9|284
1632879000000|2021-09-29 01:30:00|13587|13581|13590.4|13584.4|13592.4|13587.6|13584.4|13579.7|364
1632879300000|2021-09-29 01:35:00|13590.3|13584.3|13590.9|13584.9|13591.5|13586.7|13586|13581.3|358
1632879600000|2021-09-29 01:40:00|13590.8|13584.8|13586.4|13580.4|13591|13586.4|13584.9|13580.3|183
1632879900000|2021-09-29 01:45:00|13586.3|13580.3|13587.3|13581.3|13588.7|13583.4|13583.9|13579.5|295
1632880200000|2021-09-29 01:50:00|13587.2|13581.2|13590.2|13584.2|13591.8|13587.3|13585.6|13581.2|299
1632880500000|2021-09-29 01:55:00|13590.3|13584.3|13588.6|13582.6|13591.7|13587.1|13587|13582.5|166
1632880800000|2021-09-29 02:00:00|13588.7|13582.7|13586.4|13580.4|13589.4|13584.9|13584.6|13580.1|204
1632881100000|2021-09-29 02:05:00|13586.3|13580.3|13581.7|13575.7|13586.4|13580.4|13579.4|13574.2|256
1632881400000|2021-09-29 02:10:00|13581.6|13575.6|13585.3|13579.3|13585.5|13580.8|13579.5|13574.9|255
1632881700000|2021-09-29 02:15:00|13585.4|13579.4|13582.4|13579.4|13585.7|13581.2|13582.1|13577.6|154
1632882000000|2021-09-29 02:20:00|13582.3|13579.3|13578.1|13572.1|13584.3|13579.9|13576.5|13571.9|292
1632882300000|2021-09-29 02:25:00|13576.5|13573.5|13575.8|13569.8|13578.2|13573.9|13574.6|13569.7|220
1632882600000|2021-09-29 02:30:00|13575.6|13569.6|13578.4|13572.4|13578.8|13574.2|13573.5|13569.1|220
1632882900000|2021-09-29 02:35:00|13578.3|13572.3|13577.3|13571.3|13579.6|13575.2|13575|13570.5|172
1632883200000|2021-09-29 02:40:00|13577.4|13571.4|13579|13576|13580.4|13576|13575.5|13571|219
1632883500000|2021-09-29 02:45:00|13578.9|13575.9|13578.6|13572.6|13580.6|13576|13576.8|13572.2|235
1632883800000|2021-09-29 02:50:00|13578.4|13572.4|13582.2|13576.2|13582.8|13576.8|13577.6|13572.4|204
1632884100000|2021-09-29 02:55:00|13582|13576|13580.2|13577.2|13582.8|13578.2|13580|13575.6|241
1632884400000|2021-09-29 03:00:00|13580.1|13577.1|13576.6|13573.6|13581.7|13577.1|13575.9|13571.5|201
1632884700000|2021-09-29 03:05:00|13576.7|13573.7|13579|13576|13581.8|13577.4|13576.6|13571.9|217
1632885000000|2021-09-29 03:10:00|13578.9|13575.9|13579.4|13573.4|13580.9|13576.2|13578.1|13573.3|174
1632885300000|2021-09-29 03:15:00|13577.9|13574.9|13578|13572|13580.4|13576|13576.6|13572|179
1632885600000|2021-09-29 03:20:00|13576.4|13573.4|13578.1|13572.1|13578.5|13573.4|13575.2|13570.1|240
1632885900000|2021-09-29 03:25:00|13578.2|13572.2|13578.1|13572.1|13578.6|13573.5|13575.9|13570.2|174
1632886200000|2021-09-29 03:30:00|13578.2|13572.2|13575.6|13569.6|13579.3|13573.3|13574.5|13569.6|218
1632886500000|2021-09-29 03:35:00|13575.7|13569.7|13577.5|13571.5|13577.8|13573.3|13574.5|13569.7|121
1632886800000|2021-09-29 03:40:00|13577.6|13571.6|13576.9|13570.9|13578|13573|13575.5|13570.7|141
1632887100000|2021-09-29 03:45:00|13576.8|13570.8|13577.9|13571.9|13577.9|13573.3|13575|13570.5|170
1632887400000|2021-09-29 03:50:00|13577.7|13571.7|13577.9|13571.9|13577.9|13573.5|13575.5|13571|173
1632887700000|2021-09-29 03:55:00|13578|13572|13578.8|13572.8|13578.9|13574.3|13575.7|13571|122
1632888000000|2021-09-29 04:00:00|13577.4|13574.4|13579.8|13573.8|13581.4|13575.4|13577.4|13572.8|143
1632888300000|2021-09-29 04:05:00|13579.7|13573.7|13575.9|13572.9|13579.7|13574.1|13575.6|13571.1|192
1632888600000|2021-09-29 04:10:00|13577.3|13571.3|13580.5|13574.5|13580.6|13575.6|13575.7|13571.3|198
1632888900000|2021-09-29 04:15:00|13580.6|13574.6|13579.7|13573.7|13581.3|13575.3|13579.6|13573.6|149
1632889200000|2021-09-29 04:20:00|13579.8|13573.8|13579.9|13573.9|13580.7|13576.2|13578.3|13573.5|139
1632889500000|2021-09-29 04:25:00|13580|13574|13579.7|13573.7|13580.4|13575.9|13577.9|13573.3|119
1632889800000|2021-09-29 04:30:00|13579.6|13573.6|13580.2|13574.2|13580.5|13576.1|13578.4|13573.5|138
1632890100000|2021-09-29 04:35:00|13580.1|13574.1|13580.2|13574.2|13580.5|13575.7|13578.2|13573.6|102
1632890400000|2021-09-29 04:40:00|13580.1|13574.1|13580|13574|13580.5|13576.1|13578.3|13573.6|154
1632890700000|2021-09-29 04:45:00|13580.2|13574.2|13579.1|13573.1|13580.5|13575.8|13577.3|13572.6|132
1632891000000|2021-09-29 04:50:00|13577.8|13574.8|13578.6|13572.6|13579.6|13575.2|13577|13572.5|150
1632891300000|2021-09-29 04:55:00|13578.7|13572.7|13576.1|13573.1|13579|13574.4|13576.1|13571.6|135
1632891600000|2021-09-29 05:00:00|13576.2|13573.2|13578.3|13575.3|13580.4|13576.2|13576|13571.6|190
1632891900000|2021-09-29 05:05:00|13578.2|13575.2|13576.9|13573.9|13580.5|13576|13576.9|13572.4|189
1632892200000|2021-09-29 05:10:00|13576.8|13573.8|13578.9|13575.9|13580.4|13576.1|13574.8|13570.3|210
1632892500000|2021-09-29 05:15:00|13578.8|13575.8|13577.5|13574.5|13579.8|13575.8|13575.8|13571.3|221
1632892800000|2021-09-29 05:20:00|13577.6|13574.6|13578.6|13575.6|13580.7|13576.1|13576.7|13572.2|217
1632893100000|2021-09-29 05:25:00|13580|13574|13577.1|13574.1|13580.1|13575.8|13576.8|13572.4|227
1632893400000|2021-09-29 05:30:00|13577.2|13574.2|13576.6|13570.6|13578.1|13574.2|13574.4|13569.8|149
1632893700000|2021-09-29 05:35:00|13576.7|13570.7|13571.9|13568.9|13576.7|13572.1|13571.2|13566.8|171
1632894000000|2021-09-29 05:40:00|13572|13569|13573.4|13567.4|13574.2|13569.6|13570.2|13565.6|227
1632894300000|2021-09-29 05:45:00|13571.8|13568.8|13572.6|13569.6|13574.8|13570.4|13570.8|13566.3|181
1632894600000|2021-09-29 05:50:00|13572.7|13569.7|13572.1|13569.1|13574.7|13570.1|13571.7|13567.2|180
1632894900000|2021-09-29 05:55:00|13572.9|13566.9|13573.9|13567.9|13574.6|13570.1|13570.1|13565.4|226
1632895200000|2021-09-29 06:00:00|13572.4|13569.4|13576.8|13570.8|13577|13572.5|13568.4|13563.9|371
1632895500000|2021-09-29 06:05:00|13576.9|13570.9|13574.9|13568.9|13577.6|13573.2|13572|13566.3|351
1632895800000|2021-09-29 06:10:00|13573.3|13570.3|13574.2|13568.2|13577.7|13573.3|13572.5|13567.7|333
1632896100000|2021-09-29 06:15:00|13574.1|13568.1|13571|13568|13575.3|13570.9|13571|13566.7|300
1632896400000|2021-09-29 06:20:00|13571.1|13568.1|13572.1|13569.1|13574.5|13570.1|13569.9|13565.3|295
1632896700000|2021-09-29 06:25:00|13572|13569|13570.3|13567.3|13575.3|13570.8|13568.9|13564.5|346
1632897000000|2021-09-29 06:30:00|13570.2|13567.2|13569|13566|13573.4|13568.9|13567.5|13562.9|291
1632897300000|2021-09-29 06:35:00|13568.9|13565.9|13571.7|13565.7|13572.1|13568|13568.1|13563.6|244
1632897600000|2021-09-29 06:40:00|13571.6|13565.6|13569.7|13563.7|13573|13568.9|13568.5|13563.5|277
1632897900000|2021-09-29 06:45:00|13569.5|13563.5|13566|13563|13569.6|13565|13565|13560.7|269
1632898200000|2021-09-29 06:50:00|13566.1|13563.1|13566|13563|13568.3|13563.8|13564|13559.6|246
1632898500000|2021-09-29 06:55:00|13565.9|13562.9|13569.6|13563.6|13571.4|13565.4|13564.3|13559.7|324
1632898800000|2021-09-29 07:00:00|13569.7|13563.7|13579.1|13573.1|13579.2|13573.5|13569.3|13563.3|515
1632899100000|2021-09-29 07:05:00|13579.2|13573.2|13583.3|13577.3|13585.7|13580.7|13576.4|13571.8|533
1632899400000|2021-09-29 07:10:00|13583.4|13577.4|13584.2|13578.2|13584.5|13580.2|13580.6|13575|418
1632899700000|2021-09-29 07:15:00|13584|13578|13583.1|13577.1|13584.9|13579.9|13581|13576.5|375
1632900000000|2021-09-29 07:20:00|13583|13577|13579.2|13573.2|13583.5|13578.9|13576.7|13571.8|308
1632900300000|2021-09-29 07:25:00|13579.1|13573.1|13568.8|13565.8|13579.1|13574.2|13567.5|13563|382
1632900600000|2021-09-29 07:30:00|13568.4|13565.4|13570.6|13564.6|13570.8|13566.2|13564.6|13560.1|375
1632900900000|2021-09-29 07:35:00|13570.7|13564.7|13574.4|13568.4|13576.4|13571.4|13568.8|13564.2|357
1632901200000|2021-09-29 07:40:00|13574.3|13568.3|13577.9|13571.9|13578.3|13573.5|13571.6|13567.1|275
1632901500000|2021-09-29 07:45:00|13577.8|13571.8|13580.5|13574.5|13580.6|13575.1|13576|13571.6|360
1632901800000|2021-09-29 07:50:00|13580.4|13574.4|13580.5|13574.5|13582.2|13577.6|13578.4|13573.7|340
1632902100000|2021-09-29 07:55:00|13579.1|13576.1|13581.2|13575.2|13581.3|13576.1|13577.2|13572.6|240
1632902400000|2021-09-29 08:00:00|13581.1|13575.1|13574.2|13571.2|13581.4|13576.8|13573|13568.2|344
1632902700000|2021-09-29 08:05:00|13574.1|13571.1|13578.5|13572.5|13580.1|13575.6|13574.1|13569.5|361
1632903000000|2021-09-29 08:10:00|13578.6|13572.6|13580.9|13577.9|13582.4|13577.9|13576.7|13572.2|326
1632903300000|2021-09-29 08:15:00|13580.8|13577.8|13583.4|13577.4|13583.4|13578.2|13578.3|13573.6|287
1632903600000|2021-09-29 08:20:00|13583.3|13577.3|13577.8|13571.8|13584.3|13579.7|13576.3|13571.6|353
1632903900000|2021-09-29 08:25:00|13577.7|13571.7|13577.8|13571.8|13580.9|13575.4|13577.6|13571.6|241
1632904200000|2021-09-29 08:30:00|13577.9|13571.9|13576.8|13570.8|13580.2|13574.2|13575.7|13570.8|223
1632904500000|2021-09-29 08:35:00|13576.9|13570.9|13580.3|13574.3|13580.3|13574.3|13575.4|13569.4|286
1632904800000|2021-09-29 08:40:00|13580.2|13574.2|13580.4|13577.4|13583.3|13578.9|13580|13574.1|252
1632905100000|2021-09-29 08:45:00|13580.5|13577.5|13573.1|13570.1|13582.5|13578|13573.1|13569.6|292
1632905400000|2021-09-29 08:50:00|13574.7|13568.7|13574.7|13568.7|13576.8|13572.3|13573.2|13568.7|223
1632905700000|2021-09-29 08:55:00|13573.3|13570.3|13578.9|13572.9|13579.2|13574.2|13573.1|13568.9|244
1632906000000|2021-09-29 09:00:00|13578.8|13572.8|13575.8|13569.8|13579|13573|13573.1|13568.5|289
1632906300000|2021-09-29 09:05:00|13575.9|13569.9|13574.5|13571.5|13576.7|13571.7|13573.2|13568.7|260
1632906600000|2021-09-29 09:10:00|13574.4|13571.4|13574.6|13568.6|13576.1|13571.4|13572.1|13567.7|179
1632906900000|2021-09-29 09:15:00|13574.5|13568.5|13572.1|13566.1|13574.5|13569.9|13570.4|13565.7|213
1632907200000|2021-09-29 09:20:00|13572.2|13566.2|13576.8|13570.8|13577.8|13573.3|13571|13566.2|288
1632907500000|2021-09-29 09:25:00|13577|13571|13575.9|13569.9|13577.8|13573.3|13574.5|13569.9|320
1632907800000|2021-09-29 09:30:00|13576|13570|13580.6|13574.6|13581.5|13576.6|13574.8|13569.9|330
1632908100000|2021-09-29 09:35:00|13580.7|13574.7|13577.6|13574.6|13581.5|13577|13577.2|13572.5|267
1632908400000|2021-09-29 09:40:00|13577.5|13574.5|13577.4|13571.4|13579.3|13575|13575|13570.5|194
1632908700000|2021-09-29 09:45:00|13577.3|13571.3|13575.9|13572.9|13577.5|13573.1|13574.1|13569.5|211
1632909000000|2021-09-29 09:50:00|13576|13573|13577.5|13571.5|13577.7|13573.1|13575.7|13571.2|130
1632909300000|2021-09-29 09:55:00|13577.4|13571.4|13575|13569|13577.6|13573|13572.3|13567.9|228
1632909600000|2021-09-29 10:00:00|13573.5|13570.5|13575|13572|13576.6|13572.1|13572.6|13567.8|249
1632909900000|2021-09-29 10:05:00|13574.9|13571.9|13575.8|13572.8|13577.5|13573|13574.7|13570.6|164
1632910200000|2021-09-29 10:10:00|13575.9|13572.9|13575.8|13572.8|13577.4|13573.1|13574.6|13570.1|167
1632910500000|2021-09-29 10:15:00|13575.7|13572.7|13573|13570|13577.3|13572.8|13572.2|13567.6|206
1632910800000|2021-09-29 10:20:00|13573.2|13570.2|13577.1|13571.1|13577.5|13573|13573|13568.7|216
1632911100000|2021-09-29 10:25:00|13577|13571|13574.9|13568.9|13577|13572.3|13573.2|13568.8|190
1632911400000|2021-09-29 10:30:00|13573.5|13570.5|13572.6|13569.6|13575.4|13571|13572.1|13567.5|174
1632911700000|2021-09-29 10:35:00|13574.1|13568.1|13572.4|13569.4|13574.9|13570.1|13572|13567.4|190
1632912000000|2021-09-29 10:40:00|13572.6|13569.6|13572.8|13569.8|13575.6|13571.1|13572.4|13568|183
1632912300000|2021-09-29 10:45:00|13572.7|13569.7|13573.5|13570.5|13575.4|13571|13572|13567.6|204
1632912600000|2021-09-29 10:50:00|13573.7|13570.7|13574.2|13571.2|13575.5|13571.2|13573.1|13568.5|167
1632912900000|2021-09-29 10:55:00|13574.1|13571.1|13577.3|13571.3|13577.4|13572.7|13572.8|13568.3|171
1632913200000|2021-09-29 11:00:00|13577.4|13571.4|13576.7|13570.7|13577.4|13572.9|13574.9|13570.3|193
1632913500000|2021-09-29 11:05:00|13575|13572|13577.4|13574.4|13578.9|13574.6|13574.7|13570.2|217
1632913800000|2021-09-29 11:10:00|13577.5|13574.5|13577.9|13574.9|13580.1|13575.1|13577.3|13572.6|221
1632914100000|2021-09-29 11:15:00|13578|13575|13585.1|13579.1|13587.6|13582.9|13577.9|13573.6|379
1632914400000|2021-09-29 11:20:00|13585.3|13579.3|13589.6|13583.6|13589.7|13584.8|13585.3|13579.3|326
1632914700000|2021-09-29 11:25:00|13589.5|13583.5|13587.1|13584.1|13590.1|13585.7|13587|13582.2|249
1632915000000|2021-09-29 11:30:00|13587.2|13584.2|13586.5|13580.5|13591|13586.1|13584.9|13580.4|265
1632915300000|2021-09-29 11:35:00|13585.1|13582.1|13586.2|13580.2|13587|13582.5|13583.4|13578.8|260
1632915600000|2021-09-29 11:40:00|13586.1|13580.1|13585.3|13579.3|13587.5|13582|13583.3|13578.8|221
1632915900000|2021-09-29 11:45:00|13585.4|13579.4|13583.9|13577.9|13586.9|13582.2|13582.4|13577.8|231
1632916200000|2021-09-29 11:50:00|13583.8|13577.8|13582.7|13576.7|13583.9|13578.8|13580.8|13576.2|229
1632916500000|2021-09-29 11:55:00|13582.8|13576.8|13583.2|13577.2|13583.6|13579|13577.1|13572.4|285
1632916800000|2021-09-29 12:00:00|13583.4|13577.4|13582.5|13576.5|13584.2|13579.2|13579.4|13575|351
1632917100000|2021-09-29 12:05:00|13582.6|13576.6|13579|13573|13583|13577.1|13576.8|13572.2|326
1632917400000|2021-09-29 12:10:00|13579.1|13573.1|13579.8|13573.8|13580.3|13575.1|13574.7|13570.2|323
1632917700000|2021-09-29 12:15:00|13579.7|13573.7|13578.8|13572.8|13581.9|13577.3|13575.7|13571|370
1632918000000|2021-09-29 12:20:00|13579.8|13573.8|13576|13573|13581.4|13576.6|13576|13571.5|383
1632918300000|2021-09-29 12:25:00|13576.3|13573.3|13578.3|13572.3|13579.6|13575.1|13575.4|13570.6|417
1632918600000|2021-09-29 12:30:00|13578.4|13572.4|13581.5|13575.5|13583.4|13578.6|13578.2|13572.2|433
1632918900000|2021-09-29 12:35:00|13581.3|13575.3|13586.5|13580.5|13586.5|13580.5|13579.6|13574.4|350
1632919200000|2021-09-29 12:40:00|13586.6|13580.6|13582.7|13576.7|13587.7|13583.2|13582.3|13576.3|428
1632919500000|2021-09-29 12:45:00|13582.6|13576.6|13583.6|13577.6|13585.8|13581.1|13579.8|13574.9|446
1632919800000|2021-09-29 12:50:00|13583.5|13577.5|13585.7|13579.7|13587.4|13582.3|13581.7|13577.4|530
1632920100000|2021-09-29 12:55:00|13585.8|13579.8|13584|13578|13585.8|13581.2|13581.9|13577.4|319
1632920400000|2021-09-29 13:00:00|13584.2|13578.2|13585.4|13579.4|13586.8|13582.2|13582|13577.5|333
1632920700000|2021-09-29 13:05:00|13585.5|13579.5|13587.2|13581.2|13587.4|13582.8|13582.3|13577.9|326
1632921000000|2021-09-29 13:10:00|13587.3|13581.3|13582.7|13579.7|13587.5|13581.7|13582.3|13578.1|338
1632921300000|2021-09-29 13:15:00|13582.8|13579.8|13585.9|13579.9|13587.3|13582.9|13582.6|13578.7|370
1632921600000|2021-09-29 13:20:00|13585.8|13579.8|13585.1|13582.1|13586.9|13582.5|13584.1|13579.6|206
1632921900000|2021-09-29 13:25:00|13585.2|13582.2|13586.7|13583.7|13588.9|13584.7|13585|13580.4|272
1632922200000|2021-09-29 13:30:00|13586.8|13583.8|13586.8|13583.8|13590.5|13585.9|13586.1|13581.6|441
1632922500000|2021-09-29 13:35:00|13586.9|13583.9|13591.1|13588.1|13593.9|13588.8|13585|13580.6|564
1632922800000|2021-09-29 13:40:00|13591|13588|13594.6|13588.6|13595.9|13590.7|13590.5|13585.9|482
1632923100000|2021-09-29 13:45:00|13594.5|13588.5|13591.5|13585.5|13596.4|13590.4|13591.5|13585.5|385
1632923400000|2021-09-29 13:50:00|13591.4|13585.4|13588.5|13582.5|13592.5|13587.9|13585.5|13579.5|397
1632923700000|2021-09-29 13:55:00|13588.2|13582.2|13590|13584|13590.1|13584.1|13584|13579.4|329
1632924000000|2021-09-29 14:00:00|13589.9|13583.9|13591.7|13585.7|13592.6|13588.2|13585.5|13579.5|416
1632924300000|2021-09-29 14:05:00|13591.6|13585.6|13595.1|13589.1|13596.2|13591.6|13591.3|13585.6|423
1632924600000|2021-09-29 14:10:00|13595|13589|13598.7|13595.7|13602.4|13597.7|13593.5|13589|397
1632924900000|2021-09-29 14:15:00|13598.6|13595.6|13599.6|13596.6|13601.7|13597.5|13598.4|13593.7|402
1632925200000|2021-09-29 14:20:00|13599.7|13596.7|13602.8|13596.8|13603.4|13599|13597.9|13593.4|361
1632925500000|2021-09-29 14:25:00|13602.7|13596.7|13601.8|13595.8|13604.6|13599.7|13597.2|13592.1|339
1632925800000|2021-09-29 14:30:00|13601.9|13595.9|13607.7|13601.7|13608.6|13603.8|13601.7|13595.7|398
1632926100000|2021-09-29 14:35:00|13607.6|13601.6|13609.7|13603.7|13610.9|13604.9|13605.2|13599.2|385
1632926400000|2021-09-29 14:40:00|13609.6|13603.6|13609.4|13603.4|13610.8|13606.2|13607.5|13602.7|224
1632926700000|2021-09-29 14:45:00|13607.9|13604.9|13609.8|13603.8|13611.7|13607.1|13607.8|13603.3|261
1632927000000|2021-09-29 14:50:00|13609.9|13603.9|13608.7|13602.7|13610.6|13604.8|13607|13601.1|331
1632927300000|2021-09-29 14:55:00|13608.6|13602.6|13608.9|13605.9|13610.5|13605.9|13605.8|13601.3|253
1632927600000|2021-09-29 15:00:00|13608.6|13605.6|13609.5|13603.5|13610.8|13606.2|13607|13602.4|296
1632927900000|2021-09-29 15:05:00|13609.4|13603.4|13606.2|13600.2|13610.6|13605.7|13603.4|13598.9|270
1632928200000|2021-09-29 15:10:00|13606.3|13600.3|13605.7|13599.7|13607.9|13603.4|13603.9|13599.4|290
1632928500000|2021-09-29 15:15:00|13605.6|13599.6|13607.8|13601.8|13608.5|13603.8|13604.5|13599.6|244
1632928800000|2021-09-29 15:20:00|13607.7|13601.7|13604.4|13598.4|13607.9|13603.5|13602.3|13597.7|211
1632929100000|2021-09-29 15:25:00|13604.5|13598.5|13603.8|13597.8|13605.1|13600.6|13601|13596.8|176
1632929400000|2021-09-29 15:30:00|13603.7|13597.7|13604.4|13598.4|13605.4|13600.6|13601.3|13596.8|235
1632929700000|2021-09-29 15:35:00|13604.5|13598.5|13605.2|13602.2|13606.4|13602.4|13603.1|13598.4|200
1632930000000|2021-09-29 15:40:00|13605.3|13602.3|13609.4|13603.4|13609.7|13605.1|13605.3|13602.2|219
1632930300000|2021-09-29 15:45:00|13609.6|13603.6|13610.9|13604.9|13610.9|13605.3|13607.3|13602.7|113
1632930600000|2021-09-29 15:50:00|13610.4|13604.4|13609.1|13603.1|13610.4|13604.7|13605.9|13601.4|232
1632930900000|2021-09-29 15:55:00|13609|13603|13607.4|13601.4|13609.3|13604.8|13605.2|13600.6|240
1632931200000|2021-09-29 16:00:00|13607.5|13601.5|13606.2|13600.2|13607.6|13602.8|13604.1|13598.9|255
1632931500000|2021-09-29 16:05:00|13606.3|13600.3|13607.3|13604.3|13609.4|13604.5|13605.9|13600.1|188
1632931800000|2021-09-29 16:10:00|13608.8|13602.8|13609.3|13603.3|13610.3|13604.8|13607|13602.4|174
1632932100000|2021-09-29 16:15:00|13609.4|13603.4|13610.7|13604.7|13611|13605.7|13608.4|13603.1|161
1632932400000|2021-09-29 16:20:00|13610.8|13604.8|13614|13608|13614.8|13609.5|13610.8|13604.8|225
1632932700000|2021-09-29 16:25:00|13614.3|13608.3|13614.5|13608.5|13614.8|13610.3|13611.8|13606.7|204
1632933000000|2021-09-29 16:30:00|13614.8|13608.8|13616.4|13610.4|13616.5|13612|13613.5|13608.6|138
1632933300000|2021-09-29 16:35:00|13616.3|13610.3|13619.4|13613.4|13619.7|13613.7|13616.3|13610.3|233
1632933600000|2021-09-29 16:40:00|13619.5|13613.5|13619.6|13613.6|13620.2|13615|13616.5|13611|214
1632933900000|2021-09-29 16:45:00|13619.7|13613.7|13616.9|13610.9|13619.8|13615.3|13616.9|13610.9|148
1632934200000|2021-09-29 16:50:00|13617|13611|13618.7|13612.7|13619.2|13614.8|13616.5|13610.5|205
1632934500000|2021-09-29 16:55:00|13618.8|13612.8|13617.8|13614.8|13619.5|13614.9|13616.6|13612.1|156
1632934800000|2021-09-29 17:00:00|13617.9|13614.9|13619.4|13613.4|13620.1|13615.7|13617.2|13612.5|142
1632935100000|2021-09-29 17:05:00|13619.3|13613.3|13617.3|13611.3|13619.6|13614.8|13617.3|13611.3|161
1632935400000|2021-09-29 17:10:00|13617.4|13611.4|13619.1|13613.1|13619.3|13613.9|13616|13611|189
1632935700000|2021-09-29 17:15:00|13619|13613|13616.9|13610.9|13619.3|13613.3|13614.9|13610.2|256
1632936000000|2021-09-29 17:20:00|13617|13611|13618.4|13612.4|13618.5|13613|13615.9|13610.6|200
1632936300000|2021-09-29 17:25:00|13618.3|13612.3|13620.6|13614.6|13620.9|13616.2|13617.7|13611.7|234
1632936600000|2021-09-29 17:30:00|13620.5|13614.5|13620.7|13614.7|13621|13616.5|13618.9|13614.3|168
1632936900000|2021-09-29 17:35:00|13620.8|13614.8|13622.6|13616.6|13623.5|13617.5|13619.8|13614.8|167
1632937200000|2021-09-29 17:40:00|13622.7|13616.7|13620.7|13614.7|13622.8|13617.7|13619.3|13614.2|246
1632937500000|2021-09-29 17:45:00|13620.8|13614.8|13623.5|13617.5|13623.7|13617.7|13620.3|13614.3|226
1632937800000|2021-09-29 17:50:00|13623.4|13617.4|13621.5|13615.5|13623.5|13617.6|13620.6|13614.8|217
1632938100000|2021-09-29 17:55:00|13621.6|13615.6|13623.1|13617.1|13624.4|13618.4|13620.8|13614.8|264
1632938400000|2021-09-29 18:00:00|13623.2|13617.2|13626.3|13620.3|13626.5|13620.5|13622.4|13616.4|283
1632938700000|2021-09-29 18:05:00|13626.4|13620.4|13622.8|13616.8|13627.1|13621.1|13622.5|13616.5|232
1632939000000|2021-09-29 18:10:00|13622.6|13616.6|13619|13613|13622.7|13616.7|13617.7|13612.9|234
1632939300000|2021-09-29 18:15:00|13619.1|13613.1|13619.2|13613.2|13619.9|13614.7|13617|13611.5|209
1632939600000|2021-09-29 18:20:00|13619.1|13613.1|13617.2|13611.2|13619.9|13613.9|13616.4|13610.4|169
1632939900000|2021-09-29 18:25:00|13617.3|13611.3|13618.6|13612.6|13619.1|13613.1|13615.2|13610.5|198
1632940200000|2021-09-29 18:30:00|13618.7|13612.7|13618.8|13612.8|13619.3|13614.6|13617.6|13612.4|162
1632940500000|2021-09-29 18:35:00|13619|13613|13619.6|13613.6|13621.4|13615.4|13618.7|13612.7|193
1632940800000|2021-09-29 18:40:00|13619.5|13613.5|13618.8|13612.8|13619.7|13613.7|13618.5|13612.5|135
1632941100000|2021-09-29 18:45:00|13618.9|13612.9|13618.4|13612.4|13620.4|13614.4|13618.4|13612.4|172
1632941400000|2021-09-29 18:50:00|13618.5|13612.5|13620.4|13614.4|13620.5|13614.9|13617.1|13612.4|145
1632941700000|2021-09-29 18:55:00|13620.5|13614.5|13623.3|13617.3|13623.7|13617.7|13619.9|13613.9|180
1632942000000|2021-09-29 19:00:00|13623.4|13617.4|13625.1|13619.1|13625.8|13619.8|13621.2|13615.2|254
1632942300000|2021-09-29 19:05:00|13625.3|13619.3|13626.6|13620.6|13627|13621|13624.6|13618.6|169
1632942600000|2021-09-29 19:10:00|13626.5|13620.5|13626.7|13620.7|13627.3|13621.3|13624.2|13619.6|164
1632942900000|2021-09-29 19:15:00|13626.6|13620.6|13627.2|13621.2|13627.4|13621.4|13625.5|13619.5|146
1632943200000|2021-09-29 19:20:00|13627.1|13621.1|13627.7|13621.7|13628|13622|13627|13621|154
1632943500000|2021-09-29 19:25:00|13627.6|13621.6|13628.7|13622.7|13629|13623|13627.3|13621.3|186
1632943800000|2021-09-29 19:30:00|13628.9|13622.9|13628.5|13622.5|13629.4|13623.4|13628.4|13622.4|115
1632944100000|2021-09-29 19:35:00|13628.6|13622.6|13629.7|13623.7|13630.1|13624.1|13628.5|13622.5|187
1632944400000|2021-09-29 19:40:00|13629.8|13623.8|13630.3|13624.3|13631.9|13625.9|13629.7|13623.7|153
1632944700000|2021-09-29 19:45:00|13630.4|13624.4|13629.9|13623.9|13631.8|13625.8|13629.9|13623.9|182
1632945000000|2021-09-29 19:50:00|13630.1|13624.1|13631.6|13625.6|13632.2|13627.6|13630.1|13624.1|192
1632945300000|2021-09-29 19:55:00|13631.7|13625.7|13633.3|13627.3|13634.8|13630|13631.6|13625.6|217
1632945600000|2021-09-29 20:00:00|13633.4|13627.4|13632.8|13626.8|13633.8|13627.8|13632.5|13626.5|147
1632945900000|2021-09-29 20:05:00|13632.7|13626.7|13632|13626|13633|13627|13631.4|13625.4|131
1632946200000|2021-09-29 20:10:00|13631.9|13625.9|13631.8|13625.8|13632.1|13626.1|13631.3|13625.3|89
1632946500000|2021-09-29 20:15:00|13631.6|13625.6|13629.3|13623.3|13631.6|13625.6|13628.8|13622.8|117
1632946800000|2021-09-29 20:20:00|13629.4|13623.4|13629.6|13623.6|13630|13624|13629.3|13623.3|96
1632947100000|2021-09-29 20:25:00|13629.5|13623.5|13628.9|13622.9|13629.6|13623.6|13628.4|13622.4|110
1632947400000|2021-09-29 20:30:00|13629.1|13623.1|13626.4|13620.4|13629.1|13623.1|13626.2|13620.2|218
1632947700000|2021-09-29 20:35:00|13626.5|13620.5|13626.4|13620.4|13626.7|13620.7|13625.8|13619.8|138
1632948000000|2021-09-29 20:40:00|13626.3|13620.3|13626.4|13620.4|13627.1|13621.1|13625.9|13619.9|161
1632948300000|2021-09-29 20:45:00|13626.2|13620.2|13618.8|13603.8|13629.7|13622.3|13617.5|13602.5|340
1632948600000|2021-09-29 20:50:00|13619.1|13604.1|13619.4|13604.4|13637.8|13622.8|13614.4|13599.4|659
1632948900000|2021-09-29 20:55:00|13619.1|13604.1|13619.5|13604.5|13630.8|13615.8|13609.3|13594.3|569
1632949200000|2021-09-29 21:00:00|13619.9|13604.9|13624.2|13609.2|13624.2|13609.2|13617.4|13602.4|56
1632949500000|2021-09-29 21:05:00|13614.4|13599.4|13619|13604|13625.9|13610.9|13613.5|13598.5|112
1632949800000|2021-09-29 21:10:00|13617.7|13602.7|13621.1|13606.1|13630.1|13615.1|13612.9|13597.9|120
1632950100000|2021-09-29 21:15:00|13619.1|13604.1|13622.1|13607.1|13625.6|13610.6|13616.3|13601.3|105
1632950400000|2021-09-29 21:20:00|13620.6|13605.6|13620.8|13605.8|13625.5|13610.5|13618.1|13603.1|78
1632950700000|2021-09-29 21:25:00|13621.5|13606.5|13619|13604|13625.5|13610.5|13618.8|13603.8|52
1632951000000|2021-09-29 21:30:00|13619.2|13604.2|13620.2|13605.2|13627|13612|13617.8|13602.8|105
1632951300000|2021-09-29 21:35:00|13620.4|13605.4|13618.6|13603.6|13624.9|13609.9|13615.9|13600.9|77
1632951600000|2021-09-29 21:40:00|13618.7|13603.7|13620.6|13605.6|13629|13614|13618.5|13603.5|82
1632951900000|2021-09-29 21:45:00|13618.6|13603.6|13624.9|13609.9|13626.3|13611.3|13618.6|13603.6|216
1632952200000|2021-09-29 21:50:00|13625|13610|13618.6|13603.6|13626.6|13611.6|13617.8|13602.8|126
1632952500000|2021-09-29 21:55:00|13622.3|13607.3|13621.2|13606.2|13624.8|13609.8|13616.8|13601.8|140
1632952800000|2021-09-29 22:00:00|13620.4|13605.4|13624.3|13613.9|13627|13615.1|13618.3|13603.3|340
1632953100000|2021-09-29 22:05:00|13623.9|13614.4|13623.9|13614|13626.2|13616.3|13622.6|13611.2|223
1632953400000|2021-09-29 22:10:00|13624.2|13613.8|13623.9|13614.5|13625.4|13617|13622.9|13612.8|143
1632953700000|2021-09-29 22:15:00|13623.8|13614.1|13623.3|13613.9|13625.6|13617.1|13621.9|13612.8|147
1632954000000|2021-09-29 22:20:00|13623.4|13613.8|13624|13613.2|13625.2|13617|13622.2|13612|157
1632954300000|2021-09-29 22:25:00|13623.5|13613.1|13623.8|13613.9|13625.7|13616.4|13622.2|13611.7|151
1632954600000|2021-09-29 22:30:00|13623.6|13614.2|13622.8|13616|13626.3|13616.4|13620.4|13611.3|177
1632954900000|2021-09-29 22:35:00|13622.9|13616.1|13623.4|13612.8|13624.3|13617.1|13621.1|13611.9|122
1632955200000|2021-09-29 22:40:00|13621.4|13614.7|13620.2|13614.2|13625.5|13615.5|13619.5|13610.8|132
1632955500000|2021-09-29 22:45:00|13620.1|13614.1|13620|13614|13624.2|13614.6|13619.5|13609.2|122
1632955800000|2021-09-29 22:50:00|13621.2|13612.9|13618.9|13611.9|13624.3|13617.1|13617.6|13609.3|160
1632956100000|2021-09-29 22:55:00|13618.8|13611.7|13618.2|13612.2|13621.9|13612.9|13617.7|13608.2|101
1632956400000|2021-09-29 23:00:00|13618.3|13612.3|13620.6|13614.6|13620.7|13614.7|13618.1|13612.1|128
1632956700000|2021-09-29 23:05:00|13620.5|13614.5|13620.4|13614.4|13621|13615|13620|13614|127
1632957000000|2021-09-29 23:10:00|13620.3|13614.3|13620.7|13614.7|13621.7|13615.7|13620|13614|139
1632957300000|2021-09-29 23:15:00|13621.3|13615.3|13622.4|13616.4|13622.4|13616.4|13621.2|13615.2|125
1632957600000|2021-09-29 23:20:00|13622.5|13616.5|13621.9|13615.9|13622.6|13616.6|13621.4|13615.4|125
1632957900000|2021-09-29 23:25:00|13621.8|13615.8|13621|13615|13622.3|13616.3|13620.6|13614.6|99
1632958200000|2021-09-29 23:30:00|13620.7|13614.7|13620.2|13614.2|13621.3|13615.3|13620.1|13614.1|80
1632958500000|2021-09-29 23:35:00|13620.3|13614.3|13619.1|13613.1|13620.3|13614.3|13618.5|13612.5|96
1632958800000|2021-09-29 23:40:00|13619.2|13613.2|13620|13614|13620.7|13614.7|13619|13613|118
1632959100000|2021-09-29 23:45:00|13620.1|13614.1|13620.2|13614.2|13620.5|13614.5|13619.4|13613.4|86
1632959400000|2021-09-29 23:50:00|13620.1|13614.1|13620.3|13614.3|13622.4|13616.4|13620|13614|132
1632959700000|2021-09-29 23:55:00|13620.4|13614.4|13619.4|13613.4|13620.4|13614.4|13617.8|13611.8|167
1632960000000|2021-09-30 00:00:00|13619.3|13613.3|13620.7|13614.7|13624.1|13619.1|13617.8|13612.8|270
1632960300000|2021-09-30 00:05:00|13620.5|13614.5|13620.3|13614.3|13621.7|13615.7|13619.5|13613.5|177
1632960600000|2021-09-30 00:10:00|13620.4|13614.4|13618.5|13612.5|13620.9|13615.9|13617.1|13612.5|179
1632960900000|2021-09-30 00:15:00|13618.6|13612.6|13616.6|13610.6|13618.8|13613.4|13614|13609.3|308
1632961200000|2021-09-30 00:20:00|13616.5|13610.5|13614.4|13608.4|13618.2|13613.5|13612.5|13607.6|181
1632961500000|2021-09-30 00:25:00|13614.3|13608.3|13615.5|13609.5|13615.7|13610.5|13612.3|13607.7|214
1632961800000|2021-09-30 00:30:00|13615.4|13609.4|13617.3|13611.3|13618.3|13613|13614.1|13609.4|197
1632962100000|2021-09-30 00:35:00|13617.4|13611.4|13616.2|13613.2|13617.8|13613.4|13615|13610.6|165
1632962400000|2021-09-30 00:40:00|13617.7|13611.7|13616|13613|13618.8|13614.2|13616|13611.4|106
1632962700000|2021-09-30 00:45:00|13616.1|13613.1|13615.6|13609.6|13617.8|13613.2|13614.7|13609.3|143
1632963000000|2021-09-30 00:50:00|13615.7|13609.7|13617.8|13611.8|13618.7|13612.7|13614.7|13609.5|248
1632963300000|2021-09-30 00:55:00|13616.9|13610.9|13617.9|13611.9|13618.3|13612.3|13613.1|13608.4|179
1632963600000|2021-09-30 01:00:00|13618|13612|13613.6|13607.6|13618|13613.1|13612.1|13607.5|187
1632963900000|2021-09-30 01:05:00|13613.7|13607.7|13616.6|13610.6|13616.7|13612|13612.5|13607.5|163
1632964200000|2021-09-30 01:10:00|13616.7|13610.7|13617.4|13611.4|13617.5|13612.6|13614.5|13609.9|167
1632964500000|2021-09-30 01:15:00|13617.3|13611.3|13616.8|13610.8|13617.7|13612.9|13614.2|13608.2|160
1632964800000|2021-09-30 01:20:00|13617.1|13611.1|13621.5|13615.5|13622.7|13617.9|13615.9|13611.1|194
1632965100000|2021-09-30 01:25:00|13621.7|13615.7|13622.6|13616.6|13622.8|13618.1|13619.8|13615.2|134
1632965400000|2021-09-30 01:30:00|13622.5|13616.5|13614.6|13611.6|13622.8|13616.8|13614.5|13610.2|234
1632965700000|2021-09-30 01:35:00|13614.8|13611.8|13612.8|13609.8|13618.3|13614.1|13612.8|13608.6|242
1632966000000|2021-09-30 01:40:00|13614.3|13608.3|13614|13608|13615.8|13610.9|13611.8|13607.2|183
1632966300000|2021-09-30 01:45:00|13614.1|13608.1|13614.7|13608.7|13615.6|13610.6|13612.3|13607.2|236
1632966600000|2021-09-30 01:50:00|13614.6|13608.6|13611.2|13608.2|13615.3|13610.8|13610.9|13606.4|179
1632966900000|2021-09-30 01:55:00|13612.8|13606.8|13615.5|13609.5|13615.8|13610.8|13611.1|13606.8|212
1632967200000|2021-09-30 02:00:00|13615.2|13609.2|13615.7|13609.7|13616.5|13611.9|13613.4|13608.9|199
1632967500000|2021-09-30 02:05:00|13615.8|13609.8|13614.5|13611.5|13616|13611.6|13613.7|13609.2|142
1632967800000|2021-09-30 02:10:00|13614.4|13611.4|13614.4|13608.4|13618|13613.2|13612.4|13607.8|197
1632968100000|2021-09-30 02:15:00|13614.5|13608.5|13613.3|13607.3|13615.7|13611.3|13611.1|13607.1|230
1632968400000|2021-09-30 02:20:00|13613.4|13607.4|13610.7|13607.7|13613.6|13609|13609|13604.6|219
1632968700000|2021-09-30 02:25:00|13610.6|13607.6|13613|13607|13613.3|13608.9|13610|13605.5|118
1632969000000|2021-09-30 02:30:00|13613.1|13607.1|13612.5|13609.5|13614.6|13610.1|13611.5|13607|84
1632969300000|2021-09-30 02:35:00|13612.4|13609.4|13611.1|13605.1|13614|13609.5|13609.7|13605.1|132
1632969600000|2021-09-30 02:40:00|13611|13605|13609|13603|13611.7|13607.3|13606.6|13601.9|222
1632969900000|2021-09-30 02:45:00|13608.9|13602.9|13605.4|13602.4|13609.2|13604.6|13604.3|13599.5|207
1632970200000|2021-09-30 02:50:00|13605.3|13602.3|13605.3|13602.3|13607.6|13603.2|13603.6|13599|149
1632970500000|2021-09-30 02:55:00|13606.8|13600.8|13604|13601|13606.9|13603.3|13603|13598.4|160
1632970800000|2021-09-30 03:00:00|13603.9|13600.9|13604.2|13598.2|13604.7|13601.1|13601.6|13597.3|153
1632971100000|2021-09-30 03:05:00|13604.3|13598.3|13604.4|13598.4|13604.6|13600.2|13601.5|13597.3|174
1632971400000|2021-09-30 03:10:00|13604.3|13598.3|13604.3|13601.3|13605.9|13601.4|13602.8|13598.1|96
1632971700000|2021-09-30 03:15:00|13604.4|13601.4|13604.6|13601.6|13606.9|13602.4|13603.3|13598.9|99
1632972000000|2021-09-30 03:20:00|13606.1|13600.1|13605.5|13599.5|13607.6|13603.3|13604.1|13599.5|141
1632972300000|2021-09-30 03:25:00|13605.6|13599.6|13606.4|13600.4|13606.5|13602.1|13603|13598.4|121
1632972600000|2021-09-30 03:30:00|13606.5|13600.5|13607.3|13601.3|13608.7|13604.2|13605|13600.5|140
1632972900000|2021-09-30 03:35:00|13607.4|13601.4|13606.8|13600.8|13607.9|13603.3|13604.1|13599.6|108
1632973200000|2021-09-30 03:40:00|13606.7|13600.7|13606.5|13600.5|13607.7|13603.1|13604.9|13600.2|132
1632973500000|2021-09-30 03:45:00|13606.6|13600.6|13610.4|13607.4|13612.4|13607.4|13605.6|13600.4|174
1632973800000|2021-09-30 03:50:00|13611.8|13605.8|13612|13606|13613|13607|13610.2|13604.2|202
1632974100000|2021-09-30 03:55:00|13611.8|13605.8|13614.1|13608.1|13614.3|13609.5|13610.3|13605.6|135
1632974400000|2021-09-30 04:00:00|13614.2|13608.2|13613.6|13607.6|13614.9|13610.4|13612|13607.3|119
1632974700000|2021-09-30 04:05:00|13613.7|13607.7|13615.6|13609.6|13615.6|13610.6|13611.1|13606.7|131
1632975000000|2021-09-30 04:10:00|13615.5|13609.5|13615|13609|13616|13611.4|13612.7|13607.7|164
1632975300000|2021-09-30 04:15:00|13614.9|13608.9|13616.1|13610.1|13616.5|13611.6|13612.9|13608.2|129
1632975600000|2021-09-30 04:20:00|13616|13610|13616.5|13610.5|13616.7|13611.9|13614.4|13609.8|106
1632975900000|2021-09-30 04:25:00|13616.6|13610.6|13617.5|13611.5|13618.5|13613.9|13616.2|13610.5|153
1632976200000|2021-09-30 04:30:00|13617.7|13611.7|13618.2|13612.2|13618.4|13613.2|13615.9|13611.5|63
1632976500000|2021-09-30 04:35:00|13618.3|13612.3|13617.7|13611.7|13618.3|13613.7|13615.9|13611.5|71
1632976800000|2021-09-30 04:40:00|13617.5|13611.5|13618.2|13612.2|13618.2|13613.3|13616.1|13611.5|78
1632977100000|2021-09-30 04:45:00|13618.1|13612.1|13616.9|13610.9|13618.1|13613.5|13615.3|13610.8|98
1632977400000|2021-09-30 04:50:00|13616.8|13610.8|13616.8|13610.8|13617.3|13612.6|13615.2|13610.5|95
1632977700000|2021-09-30 04:55:00|13616.7|13610.7|13616.1|13610.1|13616.8|13612.2|13613.9|13609.3|126
1632978000000|2021-09-30 05:00:00|13616.2|13610.2|13613.1|13610.1|13618.3|13613.2|13612.9|13608.1|301
1632978300000|2021-09-30 05:05:00|13613.2|13610.2|13613.3|13607.3|13616.4|13611.8|13612.2|13606.9|198
1632978600000|2021-09-30 05:10:00|13613.4|13607.4|13613.4|13610.4|13615.3|13610.8|13611.9|13607.3|164
1632978900000|2021-09-30 05:15:00|13613.5|13610.5|13610.6|13607.6|13614.6|13610.5|13610.6|13606.1|117
1632979200000|2021-09-30 05:20:00|13610.7|13607.7|13612|13609|13613.7|13609.2|13610.6|13606.2|120
1632979500000|2021-09-30 05:25:00|13611.9|13608.9|13615.7|13609.7|13616|13611.6|13611.8|13607.4|158
1632979800000|2021-09-30 05:30:00|13615.6|13609.6|13615.2|13612.2|13617.7|13613.2|13614.5|13609.6|159
1632980100000|2021-09-30 05:35:00|13615.3|13612.3|13614.5|13611.5|13616.6|13612.3|13613|13608.9|111
1632980400000|2021-09-30 05:40:00|13616|13610|13615.9|13612.9|13617.3|13612.9|13614.2|13609.9|187
1632980700000|2021-09-30 05:45:00|13615.8|13612.8|13617.3|13611.3|13618.3|13614|13615.2|13610.9|135
1632981000000|2021-09-30 05:50:00|13617.5|13611.5|13620.8|13614.8|13620.8|13616.3|13615.7|13611.3|134
1632981300000|2021-09-30 05:55:00|13620.7|13614.7|13621.3|13615.3|13621.4|13616.8|13618.7|13614.1|148
1632981600000|2021-09-30 06:00:00|13621.2|13615.2|13620|13614|13621.3|13616.8|13616.8|13610.8|273
1632981900000|2021-09-30 06:05:00|13620.2|13614.2|13614.7|13611.7|13621.5|13617|13614.6|13610.2|233
1632982200000|2021-09-30 06:10:00|13614.8|13611.8|13614.5|13608.5|13617.6|13613.2|13612.7|13608.5|201
1632982500000|2021-09-30 06:15:00|13614.4|13608.4|13609.3|13606.3|13615.5|13611|13609.1|13604.2|318
1632982800000|2021-09-30 06:20:00|13609.2|13606.2|13613.2|13610.2|13615.9|13611.5|13608.9|13604.7|263
1632983100000|2021-09-30 06:25:00|13613.3|13610.3|13616.8|13610.8|13617.9|13613.4|13613.3|13609.2|296
1632983400000|2021-09-30 06:30:00|13616.9|13610.9|13617.9|13611.9|13618.9|13614.1|13615.9|13610.8|215
1632983700000|2021-09-30 06:35:00|13618|13612|13619.8|13613.8|13620.3|13615.6|13616.3|13611.7|341
1632984000000|2021-09-30 06:40:00|13619.7|13613.7|13614.2|13611.2|13619.8|13615.3|13613.4|13609.1|338
1632984300000|2021-09-30 06:45:00|13614.1|13611.1|13614.4|13611.4|13615.7|13611.6|13612.7|13608.2|292
1632984600000|2021-09-30 06:50:00|13614.3|13611.3|13613.3|13610.3|13616.2|13611.7|13612.8|13608.5|265
1632984900000|2021-09-30 06:55:00|13613.4|13610.4|13615.4|13612.4|13617.5|13613.1|13612.9|13608.6|251
1632985200000|2021-09-30 07:00:00|13615.5|13612.5|13624.7|13618.7|13624.9|13620.2|13615.5|13611.2|323
1632985500000|2021-09-30 07:05:00|13624.6|13618.6|13624.8|13621.8|13629.5|13624.8|13621.9|13617.7|377
1632985800000|2021-09-30 07:10:00|13626.4|13620.4|13625.8|13622.8|13631.1|13626.4|13625|13620.4|397
1632986100000|2021-09-30 07:15:00|13625.9|13622.9|13621.8|13615.8|13627.5|13623|13619.6|13614.8|336
1632986400000|2021-09-30 07:20:00|13621.7|13615.7|13617.2|13611.2|13621.7|13617.2|13614.2|13609.7|448
1632986700000|2021-09-30 07:25:00|13617.3|13611.3|13614.5|13611.5|13618.5|13614.2|13612.1|13607.4|332
1632987000000|2021-09-30 07:30:00|13614.6|13611.6|13613|13610|13617|13611.7|13612.3|13607.8|257
1632987300000|2021-09-30 07:35:00|13613.1|13610.1|13613.6|13607.6|13614.6|13610.4|13611|13606.5|277
1632987600000|2021-09-30 07:40:00|13611.9|13608.9|13612.9|13606.9|13616.5|13612.1|13611.9|13606.6|262
1632987900000|2021-09-30 07:45:00|13612.8|13606.8|13608.3|13605.3|13612.8|13607.2|13606.8|13602.3|238
1632988200000|2021-09-30 07:50:00|13608.4|13605.4|13612.5|13606.5|13612.7|13607.9|13608.4|13604.1|184
1632988500000|2021-09-30 07:55:00|13612.6|13606.6|13611.6|13605.6|13615.4|13610.9|13610|13605.5|255
1632988800000|2021-09-30 08:00:00|13611.7|13605.7|13604.1|13598.1|13611.7|13607.3|13602.3|13596.9|364
1632989100000|2021-09-30 08:05:00|13604|13598|13605.3|13602.3|13606.9|13602.3|13601.5|13596.5|201
1632989400000|2021-09-30 08:10:00|13605.4|13602.4|13605|13602|13607.4|13602.8|13604.6|13600.1|140
1632989700000|2021-09-30 08:15:00|13605.1|13602.1|13610.6|13604.6|13610.6|13606.3|13604.8|13600.2|326
1632990000000|2021-09-30 08:20:00|13610.5|13604.5|13608.4|13605.4|13611.6|13607.2|13608.2|13604.1|244
1632990300000|2021-09-30 08:25:00|13608.3|13605.3|13608.9|13605.9|13611.4|13607.6|13607.8|13603.7|229
1632990600000|2021-09-30 08:30:00|13608.8|13605.8|13607.9|13601.9|13610.5|13606.2|13605.9|13601.5|247
1632990900000|2021-09-30 08:35:00|13607.8|13601.8|13608.2|13605.2|13610.4|13606|13606.2|13601.8|193
1632991200000|2021-09-30 08:40:00|13608.3|13605.3|13609.3|13606.3|13613.2|13608.5|13608.3|13604|291
1632991500000|2021-09-30 08:45:00|13609.2|13606.2|13608.3|13605.3|13610.9|13606.6|13607.9|13603.5|195
1632991800000|2021-09-30 08:50:00|13609.8|13603.8|13611.8|13605.8|13612.7|13608.2|13608.8|13603.8|238
1632992100000|2021-09-30 08:55:00|13611.9|13605.9|13609.4|13603.4|13612|13607.3|13607.2|13602.8|230
1632992400000|2021-09-30 09:00:00|13609.5|13603.5|13608.7|13602.7|13609.7|13605.1|13607|13602.6|220
1632992700000|2021-09-30 09:05:00|13608.9|13602.9|13609.6|13603.6|13609.8|13605.1|13606|13601.5|224
1632993000000|2021-09-30 09:10:00|13609.7|13603.7|13609.8|13606.8|13611.7|13607.4|13607.3|13602.9|220
1632993300000|2021-09-30 09:15:00|13609.9|13606.9|13611.1|13608.1|13612.9|13608.2|13609.5|13605.1|226
1632993600000|2021-09-30 09:20:00|13612.5|13606.5|13608.2|13605.2|13613.2|13608.7|13608|13603.7|261
1632993900000|2021-09-30 09:25:00|13608.1|13605.1|13606.4|13603.4|13610.4|13606.2|13606.3|13603.3|146
1632994200000|2021-09-30 09:30:00|13606.3|13603.3|13607.5|13601.5|13607.5|13603.4|13604.8|13600.7|205
1632994500000|2021-09-30 09:35:00|13607.4|13601.4|13604.5|13601.5|13607.5|13602.9|13604.4|13599.8|194
1632994800000|2021-09-30 09:40:00|13604.4|13601.4|13606|13603|13608|13603.4|13604|13599.7|181
1632995100000|2021-09-30 09:45:00|13605.9|13602.9|13605.3|13602.3|13606.8|13602.9|13604.7|13600.3|152
1632995400000|2021-09-30 09:50:00|13606.7|13600.7|13606.5|13603.5|13608|13603.5|13604.8|13600.5|174
1632995700000|2021-09-30 09:55:00|13606.4|13603.4|13607.3|13604.3|13609|13604.6|13606.4|13602.3|207
1632996000000|2021-09-30 10:00:00|13607.4|13604.4|13607.8|13604.8|13609.9|13605.5|13607.2|13603|197
1632996300000|2021-09-30 10:05:00|13609.5|13603.5|13608.4|13605.4|13610.1|13605.6|13607.6|13603|159
1632996600000|2021-09-30 10:10:00|13608.5|13605.5|13608.1|13605.1|13610|13605.5|13607.9|13603.3|132
1632996900000|2021-09-30 10:15:00|13608|13605|13608.8|13605.8|13610.7|13606.2|13607.8|13603.4|190
1632997200000|2021-09-30 10:20:00|13608.9|13605.9|13610.5|13607.5|13612.3|13607.9|13608.8|13604.6|160
1632997500000|2021-09-30 10:25:00|13610.6|13607.6|13615.3|13612.3|13616.9|13612.5|13610.6|13606.8|257
1632997800000|2021-09-30 10:30:00|13615.4|13612.4|13618.5|13612.5|13621.1|13616.7|13614.4|13610.1|362
1632998100000|2021-09-30 10:35:00|13618.6|13612.6|13618.3|13612.3|13619.6|13614.9|13615.1|13610.8|298
1632998400000|2021-09-30 10:40:00|13618.4|13612.4|13619.3|13613.3|13619.6|13615.2|13616|13611.1|372
1632998700000|2021-09-30 10:45:00|13619.2|13613.2|13617.1|13611.1|13619.2|13614.7|13614.2|13609.6|338
1632999000000|2021-09-30 10:50:00|13617.2|13611.2|13616.4|13613.4|13618.7|13614|13615.5|13610.9|231
1632999300000|2021-09-30 10:55:00|13616.3|13613.3|13617.8|13611.8|13618.8|13614.3|13615.9|13610.6|227
1632999600000|2021-09-30 11:00:00|13617.9|13611.9|13616.4|13613.4|13618.9|13614.2|13616|13611.6|159
1632999900000|2021-09-30 11:05:00|13616.3|13613.3|13616.4|13610.4|13618.7|13613.7|13615.3|13609.6|257
1633000200000|2021-09-30 11:10:00|13616.6|13610.6|13617.8|13611.8|13618.6|13612.6|13615|13609|295
1633000500000|2021-09-30 11:15:00|13617.9|13611.9|13615.8|13609.8|13619.5|13613.5|13615.3|13609.3|306
1633000800000|2021-09-30 11:20:00|13615.7|13609.7|13615.2|13609.2|13615.9|13609.9|13614.2|13608.2|272
1633001100000|2021-09-30 11:25:00|13615.3|13609.3|13617.5|13611.5|13617.8|13611.8|13614.8|13608.8|203
1633001400000|2021-09-30 11:30:00|13617.6|13611.6|13617.5|13611.5|13618.3|13613.3|13615.8|13611.2|136
1633001700000|2021-09-30 11:35:00|13617.4|13611.4|13612.2|13606.2|13617.5|13611.5|13611.3|13606|275
1633002000000|2021-09-30 11:40:00|13612.1|13606.1|13611.7|13608.7|13614.2|13609.5|13609.9|13604.9|209
1633002300000|2021-09-30 11:45:00|13611.8|13608.8|13616.2|13610.2|13616.3|13612|13611|13606.5|253
1633002600000|2021-09-30 11:50:00|13616.3|13610.3|13613.7|13607.7|13616.9|13612|13611.4|13607|240
1633002900000|2021-09-30 11:55:00|13613.8|13607.8|13611.6|13605.6|13615.2|13609.9|13611|13605|221
1633003200000|2021-09-30 12:00:00|13611.5|13605.5|13609.3|13606.3|13611.6|13607.1|13608.5|13603.8|236
1633003500000|2021-09-30 12:05:00|13609.4|13606.4|13608.9|13602.9|13611.3|13606.8|13605|13600.1|394
1633003800000|2021-09-30 12:10:00|13608.8|13602.8|13613.8|13607.8|13614.1|13609.6|13607.1|13602.6|276
1633004100000|2021-09-30 12:15:00|13613.7|13607.7|13614.1|13608.1|13615|13609.3|13611.3|13606.7|229
1633004400000|2021-09-30 12:20:00|13614.4|13608.4|13614|13608|13615|13609.6|13610.6|13605.6|318
1633004700000|2021-09-30 12:25:00|13612.6|13609.6|13608.5|13602.5|13615.5|13609.6|13607.6|13601.6|256
1633005000000|2021-09-30 12:30:00|13608.1|13602.1|13608.3|13602.3|13609.4|13603.4|13605.8|13599.8|353
1633005300000|2021-09-30 12:35:00|13608.2|13602.2|13604.6|13598.6|13610.2|13604.2|13603|13598.4|434
1633005600000|2021-09-30 12:40:00|13604.5|13598.5|13604.2|13598.2|13605.5|13600.3|13600|13594|333
1633005900000|2021-09-30 12:45:00|13604.4|13598.4|13604.4|13598.4|13605.5|13600.6|13602.7|13597.2|315
1633006200000|2021-09-30 12:50:00|13604.5|13598.5|13599.6|13593.6|13605|13600|13598.2|13592.2|356
1633006500000|2021-09-30 12:55:00|13599.7|13593.7|13596.5|13590.5|13600|13594|13594.2|13588.7|273
1633006800000|2021-09-30 13:00:00|13596.4|13590.4|13600.3|13594.3|13601.2|13596.2|13595|13590.2|270
1633007100000|2021-09-30 13:05:00|13600.4|13594.4|13600.7|13594.7|13602.1|13597.5|13600.1|13594.1|209
1633007400000|2021-09-30 13:10:00|13600.3|13594.3|13598.6|13592.6|13600.3|13595.4|13596.2|13590.2|291
1633007700000|2021-09-30 13:15:00|13598.8|13592.8|13595.6|13589.6|13598.8|13594|13593.6|13588.9|187
1633008000000|2021-09-30 13:20:00|13595.7|13589.7|13593.8|13587.8|13597.8|13592.3|13592.6|13586.6|347
1633008300000|2021-09-30 13:25:00|13593.7|13587.7|13590.8|13584.8|13594.6|13588.6|13589.5|13583.5|363
1633008600000|2021-09-30 13:30:00|13590.9|13584.9|13583.6|13577.6|13592.6|13587.4|13583|13577|450
1633008900000|2021-09-30 13:35:00|13583.3|13577.3|13585.6|13579.6|13585.8|13579.8|13581.4|13575.4|266
1633009200000|2021-09-30 13:40:00|13585.7|13579.7|13582.3|13576.3|13585.8|13579.8|13581.6|13575.6|201
1633009500000|2021-09-30 13:45:00|13582.4|13576.4|13583.6|13577.6|13585.2|13579.8|13582|13576|323
1633009800000|2021-09-30 13:50:00|13583.5|13577.5|13580.8|13574.8|13584|13578.6|13579.4|13573.4|347
1633010100000|2021-09-30 13:55:00|13580.7|13574.7|13586.6|13580.6|13586.7|13580.8|13578.7|13572.7|369
1633010400000|2021-09-30 14:00:00|13586.7|13580.7|13589.7|13583.7|13590.8|13585.5|13585.8|13580.6|318
1633010700000|2021-09-30 14:05:00|13589.6|13583.6|13585.5|13579.5|13591|13585.5|13585.5|13579.5|333
1633011000000|2021-09-30 14:10:00|13585.6|13579.6|13584.6|13578.6|13585.6|13579.6|13581.7|13575.7|344
1633011300000|2021-09-30 14:15:00|13584.7|13578.7|13586.3|13580.3|13587.1|13581.5|13582.3|13576.9|405
1633011600000|2021-09-30 14:20:00|13586.2|13580.2|13586.4|13580.4|13590.6|13586.1|13584.7|13579.5|354
1633011900000|2021-09-30 14:25:00|13586.3|13580.3|13584.2|13578.2|13586.4|13581.3|13582.2|13576.2|376
1633012200000|2021-09-30 14:30:00|13584.1|13578.1|13579.1|13573.1|13584.1|13579|13577.9|13571.9|390
1633012500000|2021-09-30 14:35:00|13579|13573|13578.6|13572.6|13579.7|13575.1|13577|13571|373
1633012800000|2021-09-30 14:40:00|13578.7|13572.7|13578.1|13575.1|13581.6|13576.6|13577.6|13572.4|388
1633013100000|2021-09-30 14:45:00|13578|13575|13578|13572|13581.1|13576.4|13573.5|13567.5|395
1633013400000|2021-09-30 14:50:00|13577.7|13571.7|13579.5|13573.5|13580.6|13574.6|13575.2|13569.2|324
1633013700000|2021-09-30 14:55:00|13579.6|13573.6|13581.4|13575.4|13581.7|13575.7|13576.5|13570.6|515
1633014000000|2021-09-30 15:00:00|13581.7|13575.7|13579.4|13573.4|13583.3|13577.3|13578.1|13572.1|337
1633014300000|2021-09-30 15:05:00|13579.5|13573.5|13572.3|13566.3|13579.9|13573.9|13571.9|13565.9|241
1633014600000|2021-09-30 15:10:00|13572.4|13566.4|13572.3|13566.3|13573.9|13567.9|13571.6|13565.6|287
1633014900000|2021-09-30 15:15:00|13572.4|13566.4|13564.5|13558.5|13572.4|13566.4|13562.3|13557.6|304
1633015200000|2021-09-30 15:20:00|13564.6|13558.6|13571.8|13565.8|13571.8|13566.4|13564.4|13558.4|251
1633015500000|2021-09-30 15:25:00|13571.9|13565.9|13571.7|13565.7|13575.1|13569.1|13569.3|13564.5|287
1633015800000|2021-09-30 15:30:00|13571.9|13565.9|13576.4|13570.4|13576.9|13570.9|13570.5|13564.7|388
1633016100000|2021-09-30 15:35:00|13576.6|13570.6|13579.5|13573.5|13581.2|13575.2|13576.2|13570.2|406
1633016400000|2021-09-30 15:40:00|13579.4|13573.4|13582.6|13576.6|13583.8|13578.3|13577.7|13571.7|317
1633016700000|2021-09-30 15:45:00|13582.7|13576.7|13586.8|13580.8|13588.7|13583.9|13581.9|13576.7|339
1633017000000|2021-09-30 15:50:00|13586.7|13580.7|13586.4|13580.4|13589.5|13583.8|13584.7|13579.8|358
1633017300000|2021-09-30 15:55:00|13586|13580|13585|13579|13586.4|13580.4|13582.8|13577|338
1633017600000|2021-09-30 16:00:00|13584.9|13578.9|13585.9|13579.9|13586.7|13581.6|13583.7|13577.7|290
1633017900000|2021-09-30 16:05:00|13586|13580|13588.4|13582.4|13588.6|13582.6|13583.4|13578.7|197
1633018200000|2021-09-30 16:10:00|13588.9|13582.9|13596.3|13590.3|13597.2|13591.2|13588.9|13582.9|379
1633018500000|2021-09-30 16:15:00|13596.4|13590.4|13597.2|13591.2|13599.1|13593.1|13596.4|13590.4|227
1633018800000|2021-09-30 16:20:00|13597.3|13591.3|13598|13592|13598.2|13592.2|13594.2|13588.8|225
1633019100000|2021-09-30 16:25:00|13597.9|13591.9|13597|13591|13598|13592|13595.8|13589.8|226
1633019400000|2021-09-30 16:30:00|13597.1|13591.1|13597.4|13591.4|13598.5|13592.5|13594.7|13590.1|176
1633019700000|2021-09-30 16:35:00|13597.3|13591.3|13593.8|13587.8|13597.3|13591.3|13593.8|13587.8|199
1633020000000|2021-09-30 16:40:00|13593.9|13587.9|13595|13589|13595.3|13589.4|13592.4|13587.3|155
1633020300000|2021-09-30 16:45:00|13594.8|13588.8|13591.4|13585.4|13596|13591|13591.3|13585.3|253
1633020600000|2021-09-30 16:50:00|13591.5|13585.5|13592.8|13586.8|13593.2|13587.2|13591.3|13585.3|231
1633020900000|2021-09-30 16:55:00|13592.9|13586.9|13594.3|13588.3|13594.9|13590.3|13592.7|13586.8|188
1633021200000|2021-09-30 17:00:00|13594.2|13588.2|13591.9|13585.9|13595.2|13590.3|13590.5|13585.7|300
1633021500000|2021-09-30 17:05:00|13591.8|13585.8|13591.6|13585.6|13593|13588|13590.3|13584.8|183
1633021800000|2021-09-30 17:10:00|13591.5|13585.5|13592.5|13586.5|13592.9|13587.4|13590.4|13585.5|130
1633022100000|2021-09-30 17:15:00|13592.6|13586.6|13592|13586|13594.8|13588.8|13591.4|13585.4|174
1633022400000|2021-09-30 17:20:00|13592.1|13586.1|13592.2|13586.2|13592.4|13587.7|13590.7|13585.3|176
1633022700000|2021-09-30 17:25:00|13592.1|13586.1|13594.6|13588.6|13594.8|13589|13590.8|13586.1|139
1633023000000|2021-09-30 17:30:00|13594.7|13588.7|13596.4|13590.4|13597|13591|13594.5|13588.5|215
1633023300000|2021-09-30 17:35:00|13596.3|13590.3|13594.4|13588.4|13597.5|13592.1|13593.6|13587.6|188
1633023600000|2021-09-30 17:40:00|13594.3|13588.3|13597.4|13591.4|13598.2|13592.2|13593.3|13588.3|213
1633023900000|2021-09-30 17:45:00|13597.5|13591.5|13595.7|13589.7|13597.7|13591.7|13593.2|13587.2|222
1633024200000|2021-09-30 17:50:00|13595.3|13589.3|13594.2|13588.2|13597.7|13591.7|13594.2|13588.2|267
1633024500000|2021-09-30 17:55:00|13594.3|13588.3|13595.9|13589.9|13596.2|13590.2|13593.4|13587.4|278
1633024800000|2021-09-30 18:00:00|13595.8|13589.8|13593.9|13587.9|13596|13591.2|13591.7|13585.7|288
1633025100000|2021-09-30 18:05:00|13593.7|13587.7|13592.8|13586.8|13594.8|13589|13591.6|13586.2|182
1633025400000|2021-09-30 18:10:00|13592.7|13586.7|13595.1|13589.1|13595.8|13591.3|13592.7|13586.7|185
1633025700000|2021-09-30 18:15:00|13595.2|13589.2|13596.4|13590.4|13597.3|13592.1|13594.5|13589.1|217
1633026000000|2021-09-30 18:20:00|13596.5|13590.5|13595.7|13589.7|13596.8|13592.5|13595.5|13589.6|260
1633026300000|2021-09-30 18:25:00|13595.8|13589.8|13592.2|13586.2|13595.8|13591.2|13592.2|13586.2|313
1633026600000|2021-09-30 18:30:00|13592.1|13586.1|13590.5|13584.5|13592.6|13587.7|13588.7|13583.4|344
1633026900000|2021-09-30 18:35:00|13590.6|13584.6|13590.4|13584.4|13591.7|13585.7|13589.8|13583.8|321
1633027200000|2021-09-30 18:40:00|13590.5|13584.5|13588.5|13582.5|13590.6|13584.6|13586.8|13582.1|186
1633027500000|2021-09-30 18:45:00|13588.4|13582.4|13587.2|13581.2|13588.6|13583.3|13586.1|13581.1|123
1633027800000|2021-09-30 18:50:00|13587.1|13581.1|13586.4|13580.4|13587.3|13582.3|13584.9|13579.5|194
1633028100000|2021-09-30 18:55:00|13586.3|13580.3|13584.2|13578.2|13586.3|13581.8|13583.6|13577.6|192
1633028400000|2021-09-30 19:00:00|13584|13578|13585.1|13579.1|13586|13580|13583.6|13577.6|221
1633028700000|2021-09-30 19:05:00|13585.4|13579.4|13582.7|13576.7|13585.4|13579.4|13582.5|13576.5|154
1633029000000|2021-09-30 19:10:00|13582.6|13576.6|13580.9|13574.9|13582.6|13576.6|13579.4|13574.9|132
1633029300000|2021-09-30 19:15:00|13580.8|13574.8|13579.1|13573.1|13580.8|13574.8|13578.8|13572.8|140
1633029600000|2021-09-30 19:20:00|13579.2|13573.2|13580.1|13574.1|13580.4|13574.4|13578.7|13572.7|232
1633029900000|2021-09-30 19:25:00|13580.2|13574.2|13578.7|13572.7|13580.5|13574.5|13577.9|13571.9|167
1633030200000|2021-09-30 19:30:00|13578.9|13572.9|13576.2|13570.2|13580.1|13574.1|13575.6|13569.6|210
1633030500000|2021-09-30 19:35:00|13576.1|13570.1|13579|13573|13579.2|13573.2|13575.2|13569.2|175
1633030800000|2021-09-30 19:40:00|13579.1|13573.1|13578.3|13572.3|13580.2|13574.2|13578|13572|274
1633031100000|2021-09-30 19:45:00|13578.4|13572.4|13581.9|13575.9|13582.6|13576.6|13578.3|13572.3|305
1633031400000|2021-09-30 19:50:00|13581.8|13575.8|13580.9|13574.9|13582.7|13576.7|13579.3|13573.3|397
1633031700000|2021-09-30 19:55:00|13580.8|13574.8|13582|13576|13582.7|13576.7|13579.2|13573.2|280
1633032000000|2021-09-30 20:00:00|13582.1|13576.1|13580.9|13574.9|13584.3|13578.3|13580|13574|235
1633032300000|2021-09-30 20:05:00|13581|13575|13584.4|13578.4|13584.6|13578.6|13580.9|13574.9|181
1633032600000|2021-09-30 20:10:00|13584.3|13578.3|13584.1|13578.1|13585.8|13579.8|13584.1|13578.1|138
1633032900000|2021-09-30 20:15:00|13584.3|13578.3|13584|13578|13585|13579|13583.9|13577.9|117
1633033200000|2021-09-30 20:20:00|13583.9|13577.9|13584.2|13578.2|13584.3|13578.3|13583.8|13577.8|115
1633033500000|2021-09-30 20:25:00|13584.3|13578.3|13582.9|13576.9|13584.3|13578.3|13582.5|13576.5|199
1633033800000|2021-09-30 20:30:00|13582.5|13576.5|13581.9|13575.9|13583.2|13577.2|13581.9|13575.9|149
1633034100000|2021-09-30 20:35:00|13582.2|13576.2|13582.6|13576.6|13583|13577|13581.9|13575.9|101
1633034400000|2021-09-30 20:40:00|13582.5|13576.5|13583.3|13577.3|13583.6|13577.6|13582.5|13576.5|115
1633034700000|2021-09-30 20:45:00|13583.5|13577.5|13582.8|13576.8|13593|13582.9|13577.8|13562.8|569
1633035000000|2021-09-30 20:50:00|13584.2|13577.2|13585.4|13579.4|13587.5|13580.1|13582.2|13576.2|157
1633035300000|2021-09-30 20:55:00|13585.5|13579.5|13587|13572|13590.6|13579.9|13584.6|13569.6|364
1633035600000|2021-09-30 21:00:00|13584.7|13569.7|13585.6|13570.6|13586.4|13571.4|13584.7|13569.7|31
1633035900000|2021-09-30 21:05:00|13594.7|13579.7|13586.7|13571.7|13594.8|13579.8|13584.4|13569.4|63
1633036200000|2021-09-30 21:10:00|13586.5|13571.5|13587.6|13572.6|13593.3|13578.3|13585.3|13570.3|106
1633036500000|2021-09-30 21:15:00|13589.3|13574.3|13585.5|13570.5|13593.3|13578.3|13585.4|13570.4|92
1633036800000|2021-09-30 21:20:00|13587.1|13572.1|13585.5|13570.5|13592.7|13577.7|13584.9|13569.9|55
1633037100000|2021-09-30 21:25:00|13587.1|13572.1|13585.6|13570.6|13587.6|13572.6|13585.4|13570.4|42
1633037400000|2021-09-30 21:30:00|13585.5|13570.5|13585.5|13570.5|13588.7|13573.7|13584.2|13569.2|62
1633037700000|2021-09-30 21:35:00|13585.6|13570.6|13585.4|13570.4|13589.3|13574.3|13584.7|13569.7|58
1633038000000|2021-09-30 21:40:00|13588.3|13573.3|13585.4|13570.4|13590.4|13575.4|13584.5|13569.5|47
1633038300000|2021-09-30 21:45:00|13587.4|13572.4|13586.7|13571.7|13592.4|13577.4|13585.5|13570.5|118
1633038600000|2021-09-30 21:50:00|13585.5|13570.5|13590.4|13575.4|13593.1|13578.1|13583.9|13568.9|122
1633038900000|2021-09-30 21:55:00|13590.8|13575.8|13585.6|13570.6|13592.3|13577.3|13584.5|13569.5|145
1633039200000|2021-09-30 22:00:00|13585.4|13570.4|13581.8|13571.3|13586|13572.7|13580.8|13568.8|294
1633039500000|2021-09-30 22:05:00|13581.6|13571.4|13581.2|13570.8|13583.6|13572.5|13579.8|13568.6|165
1633039800000|2021-09-30 22:10:00|13582.7|13569.4|13580.4|13571.6|13582.7|13572.3|13579.9|13569.4|147
1633040100000|2021-09-30 22:15:00|13580.5|13571.7|13580.4|13571.7|13583.4|13572.6|13579.7|13569.1|146
1633040400000|2021-09-30 22:20:00|13580.8|13571.6|13579.2|13572.2|13582.2|13572.7|13578.9|13570.1|174
1633040700000|2021-09-30 22:25:00|13578.9|13572.3|13581|13574.8|13582.6|13575.4|13578.7|13570.4|172
1633041000000|2021-09-30 22:30:00|13581.1|13575.1|13580.4|13574.4|13584.5|13575.1|13579.8|13571.1|129
1633041300000|2021-09-30 22:35:00|13580.1|13574.1|13583.8|13571.9|13585.6|13575.3|13579.1|13570.6|104
1633041600000|2021-09-30 22:40:00|13582.5|13573.5|13580.8|13574.8|13585.5|13575.3|13579|13570.5|119
1633041900000|2021-09-30 22:45:00|13579.5|13573.5|13579.1|13573.1|13583|13575|13578.5|13572.5|110
1633042200000|2021-09-30 22:50:00|13578.6|13572.6|13578.4|13572.4|13579.4|13573.4|13577.8|13571.8|99
1633042500000|2021-09-30 22:55:00|13578.5|13572.5|13578.9|13572.9|13579.2|13573.2|13577.6|13571.6|100
1633042800000|2021-09-30 23:00:00|13578.8|13572.8|13579.2|13573.2|13579.5|13573.5|13578.5|13572.5|80
1633043100000|2021-09-30 23:05:00|13579.3|13573.3|13581.9|13575.9|13582|13576|13579|13573|132
1633043400000|2021-09-30 23:10:00|13582|13576|13582.7|13576.7|13583.2|13577.2|13580.9|13574.9|110
1633043700000|2021-09-30 23:15:00|13583.1|13577.1|13584.9|13578.9|13585.8|13579.8|13582.8|13576.8|132
1633044000000|2021-09-30 23:20:00|13584.7|13578.7|13583.4|13577.4|13585|13579|13582.4|13576.4|129
1633044300000|2021-09-30 23:25:00|13583.3|13577.3|13582.5|13576.5|13583.5|13577.5|13582.3|13576.3|90
1633044600000|2021-09-30 23:30:00|13582.6|13576.6|13583.1|13577.1|13583.5|13577.5|13582.6|13576.6|73
1633044900000|2021-09-30 23:35:00|13583.2|13577.2|13584.8|13578.8|13585.8|13579.8|13583|13577|117
1633045200000|2021-09-30 23:40:00|13584.7|13578.7|13584.5|13578.5|13584.9|13578.9|13584.1|13578.1|98
1633045500000|2021-09-30 23:45:00|13584.6|13578.6|13587.7|13581.7|13588|13582|13584.6|13578.6|133
1633045800000|2021-09-30 23:50:00|13587.6|13581.6|13587|13581|13588|13582|13584.7|13578.7|145
1633046100000|2021-09-30 23:55:00|13586.9|13580.9|13586.1|13580.1|13587|13581.8|13584.8|13579.9|109
1633046400000|2021-10-01 00:00:00|13586|13580|13587.3|13581.3|13589.7|13584.4|13584.7|13578.7|283
1633046700000|2021-10-01 00:05:00|13587.2|13581.2|13586.2|13583.2|13587.7|13583.2|13584.8|13579.9|235
1633047000000|2021-10-01 00:10:00|13587.5|13581.5|13587.6|13581.6|13589.5|13584.9|13584.5|13579.6|211
1633047300000|2021-10-01 00:15:00|13587.7|13581.7|13588.6|13582.6|13589.5|13584.4|13584.3|13579.3|220
1633047600000|2021-10-01 00:20:00|13588.4|13582.4|13588.1|13582.1|13590.8|13586.2|13586|13581.5|193
1633047900000|2021-10-01 00:25:00|13588.2|13582.2|13589.7|13583.7|13590.6|13586|13587|13582.2|163
1633048200000|2021-10-01 00:30:00|13589.4|13583.4|13592.1|13586.1|13592.2|13587.7|13589.3|13583.3|147
1633048500000|2021-10-01 00:35:00|13592|13586|13591.6|13585.6|13594.4|13589.2|13590.1|13584.7|304
1633048800000|2021-10-01 00:40:00|13592|13586|13593.3|13587.3|13594.3|13589.7|13591.9|13585.9|281
1633049100000|2021-10-01 00:45:00|13593.2|13587.2|13596.6|13590.6|13596.8|13590.8|13592.6|13587|331
1633049400000|2021-10-01 00:50:00|13596.7|13590.7|13595.2|13589.2|13599.7|13594.8|13594.1|13588.4|351
1633049700000|2021-10-01 00:55:00|13595.3|13589.3|13596.6|13590.6|13596.7|13592.3|13592.2|13587.5|299
1633050000000|2021-10-01 01:00:00|13596.3|13590.3|13597|13591|13600.2|13595.8|13593.6|13588.7|344
1633050300000|2021-10-01 01:05:00|13596.9|13590.9|13601.9|13595.9|13602.6|13597.8|13595.4|13590.8|412
1633050600000|2021-10-01 01:10:00|13601.8|13595.8|13602.6|13596.6|13602.9|13598.1|13598.8|13592.8|450
1633050900000|2021-10-01 01:15:00|13602.7|13596.7|13601.3|13595.3|13602.8|13597.3|13598.2|13593.1|368
1633051200000|2021-10-01 01:20:00|13601.2|13595.2|13599.8|13593.8|13602.5|13597|13598.3|13592.8|321
1633051500000|2021-10-01 01:25:00|13599.7|13593.7|13596.9|13593.9|13599.7|13595.1|13596.8|13592.1|146
1633051800000|2021-10-01 01:30:00|13598.5|13592.5|13601.5|13595.5|13601.6|13596.6|13597.1|13592.5|247
1633052100000|2021-10-01 01:35:00|13601.4|13595.4|13606.9|13600.9|13607.9|13602.6|13601.3|13595.3|300
1633052400000|2021-10-01 01:40:00|13607|13601|13601.5|13595.5|13609.4|13603.8|13601.4|13595.5|291
1633052700000|2021-10-01 01:45:00|13601.6|13595.6|13603.5|13597.5|13603.7|13598.6|13599.6|13594.2|170
1633053000000|2021-10-01 01:50:00|13603.6|13597.6|13599.8|13593.8|13603.6|13598.7|13598.2|13593.7|170
1633053300000|2021-10-01 01:55:00|13599.7|13593.7|13599.9|13593.9|13602.1|13596.1|13598.3|13593.4|194
1633053600000|2021-10-01 02:00:00|13600|13594|13598.2|13592.2|13600.7|13594.7|13598.2|13592.2|165
1633053900000|2021-10-01 02:05:00|13598.3|13592.3|13602.9|13596.9|13603|13598.4|13598.1|13592.1|243
1633054200000|2021-10-01 02:10:00|13603|13597|13600.2|13594.2|13603.5|13598.4|13598.5|13593.5|221
1633054500000|2021-10-01 02:15:00|13600.5|13594.5|13600.9|13594.9|13601.5|13596.2|13597.9|13592.6|326
1633054800000|2021-10-01 02:20:00|13601|13595|13599.7|13593.7|13601.5|13595.5|13598.3|13592.8|244
1633055100000|2021-10-01 02:25:00|13599.8|13593.8|13597.4|13591.4|13599.8|13594.2|13595.9|13591.3|212
1633055400000|2021-10-01 02:30:00|13597.3|13591.3|13599|13593|13599.1|13594|13595.4|13590.6|184
1633055700000|2021-10-01 02:35:00|13599.1|13593.1|13599.1|13593.1|13601.5|13597.1|13598.2|13593|165
1633056000000|2021-10-01 02:40:00|13599.2|13593.2|13600.4|13594.4|13600.6|13596.2|13597.1|13592.3|167
1633056300000|2021-10-01 02:45:00|13600.3|13594.3|13601.4|13598.4|13602.9|13598.4|13598.3|13593.4|184
1633056600000|2021-10-01 02:50:00|13602.9|13596.9|13602.9|13596.9|13605.5|13600.6|13601|13596.3|219
1633056900000|2021-10-01 02:55:00|13603|13597|13604.2|13598.2|13606|13600.1|13602.4|13597|149
1633057200000|2021-10-01 03:00:00|13604.3|13598.3|13601.4|13595.4|13604.3|13598.3|13599|13594.4|144
1633057500000|2021-10-01 03:05:00|13601.5|13595.5|13604.4|13598.4|13604.4|13599.3|13600.4|13595.3|146
1633057800000|2021-10-01 03:10:00|13604.3|13598.3|13603.9|13597.9|13604.8|13599.6|13601.6|13597|132
1633058100000|2021-10-01 03:15:00|13603.8|13597.8|13604.1|13601.1|13607|13601.8|13602.3|13597.8|195
1633058400000|2021-10-01 03:20:00|13604.2|13601.2|13604.7|13598.7|13607.1|13602.4|13603.1|13598.5|153
1633058700000|2021-10-01 03:25:00|13604.6|13598.6|13602.8|13596.8|13605|13600.5|13600.8|13596.3|214
1633059000000|2021-10-01 03:30:00|13602.7|13596.7|13600.8|13594.8|13602.7|13596.7|13599.7|13593.7|223
1633059300000|2021-10-01 03:35:00|13600.7|13594.7|13603.2|13597.2|13603.2|13598.5|13600.3|13594.3|204
1633059600000|2021-10-01 03:40:00|13603.1|13597.1|13604|13598|13605.2|13600.7|13602.3|13597.1|193
1633059900000|2021-10-01 03:45:00|13603.9|13597.9|13604.7|13598.7|13605.4|13600.9|13600.5|13595.9|195
1633060200000|2021-10-01 03:50:00|13604.8|13598.8|13605.4|13599.4|13606|13601.4|13603.1|13598.4|160
1633060500000|2021-10-01 03:55:00|13604|13601|13605.5|13599.5|13606.8|13602.2|13603.9|13599.2|162
1633060800000|2021-10-01 04:00:00|13605.6|13599.6|13604.5|13598.5|13605.6|13600.6|13602.9|13598.4|169
1633061100000|2021-10-01 04:05:00|13604.6|13598.6|13600.6|13594.6|13604.6|13598.8|13600|13594.6|203
1633061400000|2021-10-01 04:10:00|13600.7|13594.7|13599.2|13596.2|13601.7|13597.1|13598.6|13594.2|148
1633061700000|2021-10-01 04:15:00|13599.1|13596.1|13603.4|13597.4|13603.4|13598.2|13597.6|13593.2|207
1633062000000|2021-10-01 04:20:00|13603.3|13597.3|13604.4|13598.4|13604.7|13600.1|13601.3|13596.8|138
1633062300000|2021-10-01 04:25:00|13604.3|13598.3|13604.4|13598.4|13604.8|13599.8|13602|13597.1|225
1633062600000|2021-10-01 04:30:00|13604.5|13598.5|13605.5|13599.5|13605.8|13601.1|13602.5|13598.1|157
1633062900000|2021-10-01 04:35:00|13605.4|13599.4|13605.8|13599.8|13606.8|13602.2|13603.6|13598.8|135
1633063200000|2021-10-01 04:40:00|13605.7|13599.7|13605.5|13599.5|13606.2|13601.1|13604|13599.5|91
1633063500000|2021-10-01 04:45:00|13605.6|13599.6|13605.8|13599.8|13606.3|13601.7|13604|13599.2|114
1633063800000|2021-10-01 04:50:00|13605.7|13599.7|13604.5|13598.5|13605.7|13601.1|13602.9|13598.3|124
1633064100000|2021-10-01 04:55:00|13604.6|13598.6|13604.7|13598.7|13606.6|13601.5|13602.4|13597.5|197
1633064400000|2021-10-01 05:00:00|13604.6|13598.6|13606.5|13600.5|13607.2|13602.6|13603.7|13598.3|141
1633064700000|2021-10-01 05:05:00|13606.2|13600.2|13607.7|13601.7|13607.9|13603.3|13604.8|13600.2|147
1633065000000|2021-10-01 05:10:00|13607.8|13601.8|13608.2|13602.2|13608.5|13603.8|13606.3|13601.5|143
1633065300000|2021-10-01 05:15:00|13608.4|13602.4|13604.2|13601.2|13608.8|13604.1|13603.2|13598.6|226
1633065600000|2021-10-01 05:20:00|13605.7|13599.7|13607.8|13601.8|13608.1|13603.5|13604.8|13599.6|164
1633065900000|2021-10-01 05:25:00|13607.7|13601.7|13611|13605|13611.3|13606.8|13606.1|13601.4|205
1633066200000|2021-10-01 05:30:00|13611.1|13605.1|13610|13604|13611.2|13606.4|13607.9|13603.4|179
1633066500000|2021-10-01 05:35:00|13610.1|13604.1|13608.3|13605.3|13610.5|13606|13608|13603.5|183
1633066800000|2021-10-01 05:40:00|13608.4|13605.4|13608.8|13602.8|13610.4|13605.9|13607.4|13602.7|154
1633067100000|2021-10-01 05:45:00|13608.6|13602.6|13609.4|13603.4|13610.3|13605.7|13606.8|13602.3|177
1633067400000|2021-10-01 05:50:00|13609.5|13603.5|13607.8|13601.8|13609.6|13604.8|13605.9|13601.3|223
1633067700000|2021-10-01 05:55:00|13607.6|13601.6|13604.6|13598.6|13608.5|13604|13601.8|13597.3|286
1633068000000|2021-10-01 06:00:00|13604.7|13598.7|13601.4|13595.4|13605.1|13600.4|13600|13595.4|234
1633068300000|2021-10-01 06:05:00|13599.9|13596.9|13601.9|13598.9|13603.4|13599.2|13599.6|13595|244
1633068600000|2021-10-01 06:10:00|13601.8|13598.8|13605.8|13599.8|13605.8|13601.4|13600.7|13596.2|299
1633068900000|2021-10-01 06:15:00|13604.8|13601.8|13607.7|13604.7|13609.7|13604.7|13602.6|13598.1|422
1633069200000|2021-10-01 06:20:00|13607.9|13604.9|13605.8|13602.8|13612.7|13607.5|13604.5|13599.9|390
1633069500000|2021-10-01 06:25:00|13605.7|13602.7|13607.3|13604.3|13610.4|13605.9|13605.7|13601.1|317
1633069800000|2021-10-01 06:30:00|13607.4|13604.4|13606.6|13603.6|13611.1|13606.6|13605.8|13601.3|373
1633070100000|2021-10-01 06:35:00|13606.7|13603.7|13607.2|13604.2|13609.4|13605|13606|13601.7|258
1633070400000|2021-10-01 06:40:00|13607.1|13604.1|13606.7|13600.7|13609.4|13605.2|13605.2|13600.7|318
1633070700000|2021-10-01 06:45:00|13606.6|13600.6|13603.3|13600.3|13607.5|13603|13603|13598.6|254
1633071000000|2021-10-01 06:50:00|13603.2|13600.2|13605.5|13599.5|13606.1|13601.5|13600.5|13595.7|360
1633071300000|2021-10-01 06:55:00|13604.1|13601.1|13597.5|13594.5|13606.8|13602.2|13596.7|13592.4|337
1633071600000|2021-10-01 07:00:00|13597.6|13594.6|13599.2|13593.2|13602.2|13597.5|13595|13589|520
1633071900000|2021-10-01 07:05:00|13597.7|13594.7|13602.1|13596.1|13602.2|13597.7|13596.9|13592.4|344
1633072200000|2021-10-01 07:10:00|13602.2|13596.2|13603.8|13597.8|13605.6|13601.1|13599.1|13594.5|368
1633072500000|2021-10-01 07:15:00|13603.6|13597.6|13604.9|13598.9|13606.1|13600.9|13601.1|13596.6|355
1633072800000|2021-10-01 07:20:00|13604.8|13598.8|13601.2|13598.2|13607.2|13601.4|13601.2|13596.4|380
1633073100000|2021-10-01 07:25:00|13602.7|13596.7|13595.5|13589.5|13604.1|13599.3|13595.4|13589.4|327
1633073400000|2021-10-01 07:30:00|13595.7|13589.7|13596.8|13590.8|13599.6|13593.6|13594.6|13588.6|406
1633073700000|2021-10-01 07:35:00|13596.9|13590.9|13595.2|13589.2|13597|13592|13593.5|13587.5|311
1633074000000|2021-10-01 07:40:00|13595.1|13589.1|13594.8|13588.8|13595.9|13590.8|13592.5|13587.2|330
1633074300000|2021-10-01 07:45:00|13594.9|13588.9|13596.5|13590.5|13598.4|13592.4|13592.9|13587.8|285
1633074600000|2021-10-01 07:50:00|13596.4|13590.4|13598.8|13592.8|13602.5|13596.5|13595.5|13589.5|316
1633074900000|2021-10-01 07:55:00|13598.6|13592.6|13599.3|13593.3|13599.6|13593.6|13592.7|13588.2|312
1633075200000|2021-10-01 08:00:00|13599.4|13593.4|13600.8|13594.8|13603.1|13597.1|13598.3|13592.5|273
1633075500000|2021-10-01 08:05:00|13600.7|13594.7|13598.1|13592.1|13602.5|13596.5|13596|13590.8|272
1633075800000|2021-10-01 08:10:00|13598.2|13592.2|13597.9|13591.9|13599.2|13594.2|13596.5|13590.5|227
1633076100000|2021-10-01 08:15:00|13598|13592|13599.1|13593.1|13601.2|13595.2|13597.6|13591.6|256
1633076400000|2021-10-01 08:20:00|13598.7|13592.7|13598.2|13592.2|13601|13595.2|13597.5|13592|248
1633076700000|2021-10-01 08:25:00|13598|13592|13595.1|13589.1|13599|13593|13594.2|13588.2|268
1633077000000|2021-10-01 08:30:00|13595|13589|13590.3|13584.3|13595.4|13589.4|13588.4|13583.8|323
1633077300000|2021-10-01 08:35:00|13590.2|13584.2|13587.9|13581.9|13591.1|13586.5|13586.4|13581.8|272
1633077600000|2021-10-01 08:40:00|13588|13582|13587.8|13581.8|13590.2|13584.8|13586.4|13580.7|289
1633077900000|2021-10-01 08:45:00|13587.9|13581.9|13585.6|13579.6|13588.9|13582.9|13584.7|13579.5|261
1633078200000|2021-10-01 08:50:00|13585.5|13579.5|13585.7|13579.7|13588.4|13583|13583.9|13579.5|219
1633078500000|2021-10-01 08:55:00|13585.8|13579.8|13586.2|13580.2|13586.4|13581.5|13584.5|13579.7|98
1633078800000|2021-10-01 09:00:00|13586.1|13580.1|13585.8|13579.8|13587.5|13581.7|13584.4|13579.3|203
1633079100000|2021-10-01 09:05:00|13586|13580|13585.5|13579.5|13586.8|13580.9|13583.6|13579.1|227
1633079400000|2021-10-01 09:10:00|13585.7|13579.7|13587.4|13581.4|13588|13583.2|13584.7|13579.5|250
1633079700000|2021-10-01 09:15:00|13587.5|13581.5|13586.4|13580.4|13587.9|13581.9|13583.9|13578.9|220
1633080000000|2021-10-01 09:20:00|13586.3|13580.3|13586.2|13580.2|13587.8|13583|13584.8|13579.2|222
1633080300000|2021-10-01 09:25:00|13586.1|13580.1|13585.2|13579.2|13586.5|13580.8|13583.5|13577.7|231
1633080600000|2021-10-01 09:30:00|13585.1|13579.1|13583.5|13577.5|13585.6|13580.9|13582.1|13577.4|216
1633080900000|2021-10-01 09:35:00|13583.4|13577.4|13583.2|13577.2|13586.2|13581.1|13581.5|13576.8|205
1633081200000|2021-10-01 09:40:00|13583.1|13577.1|13584.5|13581.5|13587.1|13582.5|13583.1|13577.1|157
1633081500000|2021-10-01 09:45:00|13584.6|13581.6|13584.6|13578.6|13585.7|13581.7|13583|13578.3|182
1633081800000|2021-10-01 09:50:00|13584.8|13578.8|13586.1|13580.1|13586.5|13580.5|13583.1|13577.5|210
1633082100000|2021-10-01 09:55:00|13586|13580|13584.2|13578.2|13586.1|13580.6|13583.4|13578.2|157
1633082400000|2021-10-01 10:00:00|13584.1|13578.1|13583.1|13577.1|13584.4|13579.2|13581.4|13576|206
1633082700000|2021-10-01 10:05:00|13583|13577|13585.2|13579.2|13585.7|13580.6|13581.7|13577|186
1633083000000|2021-10-01 10:10:00|13585.1|13579.1|13582.9|13576.9|13585.9|13581|13582.1|13576.6|250
1633083300000|2021-10-01 10:15:00|13583.1|13577.1|13580.4|13574.4|13583.5|13577.5|13579|13574.3|280
1633083600000|2021-10-01 10:20:00|13580.5|13574.5|13580.4|13574.4|13581.9|13577.3|13577.9|13573.4|323
1633083900000|2021-10-01 10:25:00|13580.3|13574.3|13579.2|13573.2|13581.1|13576.3|13577.3|13572.6|268
1633084200000|2021-10-01 10:30:00|13579|13573|13577.6|13571.6|13579.7|13575.1|13576.2|13571.6|289
1633084500000|2021-10-01 10:35:00|13577.2|13571.2|13580.6|13574.6|13580.9|13576.3|13576|13571.2|277
1633084800000|2021-10-01 10:40:00|13580.5|13574.5|13580.6|13574.6|13581.5|13576.9|13578.5|13573.8|199
1633085100000|2021-10-01 10:45:00|13580.5|13574.5|13579.2|13573.2|13580.6|13576.1|13577|13572.5|169
1633085400000|2021-10-01 10:50:00|13579.1|13573.1|13580|13574|13581.2|13576.1|13577.3|13572.8|207
1633085700000|2021-10-01 10:55:00|13579.9|13573.9|13583.6|13577.6|13584.1|13579.2|13578.6|13573.9|221
1633086000000|2021-10-01 11:00:00|13583.1|13577.1|13579|13576|13583.1|13578.2|13579|13574.2|214
1633086300000|2021-10-01 11:05:00|13580.5|13574.5|13575.4|13569.4|13580.5|13576.1|13574|13569.4|274
1633086600000|2021-10-01 11:10:00|13575.5|13569.5|13573.4|13567.4|13575.7|13569.7|13570.9|13566.3|153
1633086900000|2021-10-01 11:15:00|13573.3|13567.3|13573.6|13567.6|13574.3|13568.7|13571.2|13566.4|186
1633087200000|2021-10-01 11:20:00|13573.5|13567.5|13567.8|13561.8|13573.6|13567.6|13567.5|13561.5|213
1633087500000|2021-10-01 11:25:00|13567.7|13561.7|13566.4|13560.4|13568.4|13562.4|13564.9|13559.5|272
1633087800000|2021-10-01 11:30:00|13566.3|13560.3|13567|13561|13569.3|13563.3|13566.1|13560.2|216
1633088100000|2021-10-01 11:35:00|13566.9|13560.9|13563.9|13557.9|13568.5|13562.5|13563.8|13557.8|318
1633088400000|2021-10-01 11:40:00|13563.8|13557.8|13566|13560|13566.2|13560.2|13562.1|13556.9|421
1633088700000|2021-10-01 11:45:00|13565.9|13559.9|13567.1|13561.1|13567.3|13562.8|13563.9|13559.3|278
1633089000000|2021-10-01 11:50:00|13567|13561|13569.4|13563.4|13570.3|13565.3|13566.5|13561|247
1633089300000|2021-10-01 11:55:00|13569.3|13563.3|13565.6|13559.6|13570.2|13564.7|13565.5|13559.5|303
1633089600000|2021-10-01 12:00:00|13565.5|13559.5|13565|13559|13566.7|13560.7|13563|13557.7|370
1633089900000|2021-10-01 12:05:00|13565.1|13559.1|13561.8|13555.8|13565.4|13560.2|13559.9|13555.1|262
1633090200000|2021-10-01 12:10:00|13561.7|13555.7|13565.4|13559.4|13566|13561.4|13560.5|13555.7|307
1633090500000|2021-10-01 12:15:00|13565.5|13559.5|13566.8|13560.8|13566.8|13561.1|13562.1|13557.7|276
1633090800000|2021-10-01 12:20:00|13566.7|13560.7|13564.5|13558.5|13568.1|13562.7|13564.4|13558.4|280
1633091100000|2021-10-01 12:25:00|13564.6|13558.6|13565.2|13559.2|13565.8|13560.3|13562.3|13556.6|202
1633091400000|2021-10-01 12:30:00|13565.3|13559.3|13563.1|13557.1|13566.3|13560.3|13560.8|13555.3|350
1633091700000|2021-10-01 12:35:00|13563.2|13557.2|13567.6|13561.6|13568.2|13563.1|13562.5|13557.2|417
1633092000000|2021-10-01 12:40:00|13567.7|13561.7|13565.3|13559.3|13569.5|13564.4|13563.4|13557.5|364
1633092300000|2021-10-01 12:45:00|13565.2|13559.2|13566.6|13560.6|13567|13561.8|13563.5|13558.7|350
1633092600000|2021-10-01 12:50:00|13566.5|13560.5|13566.9|13560.9|13568.7|13563.5|13565.2|13560.4|293
1633092900000|2021-10-01 12:55:00|13566.8|13560.8|13563.7|13557.7|13567.1|13562.6|13561.8|13557.5|311
1633093200000|2021-10-01 13:00:00|13563.6|13557.6|13561.2|13555.2|13563.9|13558.7|13560.2|13554.2|429
1633093500000|2021-10-01 13:05:00|13561.1|13555.1|13561.9|13555.9|13563.5|13558.2|13558.7|13553.5|321
1633093800000|2021-10-01 13:10:00|13562|13556|13561.1|13555.1|13562.2|13557.1|13558.9|13554.4|224
1633094100000|2021-10-01 13:15:00|13559.7|13556.7|13556.2|13553.2|13561|13556.7|13555|13550.4|250
1633094400000|2021-10-01 13:20:00|13556.3|13553.3|13561.2|13555.2|13561.2|13556.6|13555.7|13551.1|223
1633094700000|2021-10-01 13:25:00|13561.3|13555.3|13559.3|13553.3|13561.6|13556.8|13556.6|13552.1|341
1633095000000|2021-10-01 13:30:00|13559.4|13553.4|13556.4|13550.4|13560.9|13555.7|13554.6|13548.9|424
1633095300000|2021-10-01 13:35:00|13556.2|13550.2|13562.1|13556.1|13562.9|13557.6|13555.7|13549.7|349
1633095600000|2021-10-01 13:40:00|13562.2|13556.2|13559.5|13553.5|13562.2|13556.2|13557.7|13553.2|332
1633095900000|2021-10-01 13:45:00|13559.6|13553.6|13559|13553|13559.7|13554.9|13556.3|13550.3|372
1633096200000|2021-10-01 13:50:00|13559.2|13553.2|13562.1|13556.1|13562.3|13556.9|13558.1|13552.3|448
1633096500000|2021-10-01 13:55:00|13562.2|13556.2|13563.7|13554.3|13564.7|13559.1|13560.7|13553|302
1633096800000|2021-10-01 14:00:00|13563|13557|13567.8|13561.8|13568.8|13562.8|13561.7|13554.7|594
1633097100000|2021-10-01 14:05:00|13567.7|13561.7|13560.3|13554.3|13567.7|13561.7|13558.6|13552.6|538
1633097400000|2021-10-01 14:10:00|13560|13554|13557.6|13551.6|13561.8|13555.8|13554.9|13548.9|505
1633097700000|2021-10-01 14:15:00|13557.5|13551.5|13562.5|13556.5|13564.2|13559.1|13556.6|13551.4|538
1633098000000|2021-10-01 14:20:00|13562.4|13556.4|13567.5|13561.5|13568.2|13562.2|13561.7|13555.7|440
1633098300000|2021-10-01 14:25:00|13567.4|13561.4|13562.3|13556.3|13567.5|13561.5|13561|13555|462
1633098600000|2021-10-01 14:30:00|13562.4|13556.4|13561.5|13555.5|13562.9|13556.9|13559.5|13553.7|429
1633098900000|2021-10-01 14:35:00|13561.6|13555.6|13563.9|13557.9|13565|13560.3|13560.9|13555.5|406
1633099200000|2021-10-01 14:40:00|13564|13558|13567.6|13561.6|13567.8|13561.8|13561.9|13555.9|412
1633099500000|2021-10-01 14:45:00|13567.5|13561.5|13567.2|13561.2|13568.5|13563.8|13565.4|13559.8|424
1633099800000|2021-10-01 14:50:00|13567.1|13561.1|13565.3|13559.3|13568.7|13562.7|13563.3|13557.3|513
1633100100000|2021-10-01 14:55:00|13565.4|13559.4|13563.9|13560.9|13568.3|13562.3|13563.8|13557.8|369
1633100400000|2021-10-01 15:00:00|13563.8|13560.8|13562|13559|13567.1|13561.6|13562|13557.4|320
1633100700000|2021-10-01 15:05:00|13562.1|13559.1|13568.7|13562.7|13568.7|13562.7|13562|13557.5|295
1633101000000|2021-10-01 15:10:00|13568.8|13562.8|13562.3|13556.3|13568.8|13564.2|13562.1|13556.1|274
1633101300000|2021-10-01 15:15:00|13562.4|13556.4|13559.2|13556.2|13562.6|13556.6|13559.2|13554.4|176
1633101600000|2021-10-01 15:20:00|13559.3|13556.3|13561.9|13555.9|13562.6|13556.6|13559.2|13554.1|169
1633101900000|2021-10-01 15:25:00|13562|13556|13565.7|13559.7|13566|13560|13559.8|13553.8|250
1633102200000|2021-10-01 15:30:00|13565.8|13559.8|13560.8|13554.8|13566.4|13561.3|13560.7|13554.7|307
1633102500000|2021-10-01 15:35:00|13560.7|13554.7|13558.8|13552.8|13562.9|13556.9|13556.9|13551.7|303
1633102800000|2021-10-01 15:40:00|13558.7|13552.7|13551.7|13545.7|13558.7|13552.7|13549.9|13544.5|258
1633103100000|2021-10-01 15:45:00|13551.6|13545.6|13551.1|13545.1|13551.7|13547|13549.4|13543.9|220
1633103400000|2021-10-01 15:50:00|13551|13545|13552|13546|13553.7|13547.7|13550.7|13544.7|236
1633103700000|2021-10-01 15:55:00|13551.9|13545.9|13551.6|13548.6|13555.5|13549.5|13551.4|13545.4|221
1633104000000|2021-10-01 16:00:00|13551.5|13548.5|13552.6|13546.6|13553|13548.6|13550.9|13546.1|209
1633104300000|2021-10-01 16:05:00|13552.5|13546.5|13551.6|13545.6|13553.1|13548.1|13550.8|13544.8|233
1633104600000|2021-10-01 16:10:00|13551.5|13545.5|13552.5|13546.5|13552.7|13546.7|13551.2|13545.2|247
1633104900000|2021-10-01 16:15:00|13552.6|13546.6|13553.7|13547.7|13555.2|13549.5|13552.5|13546.5|215
1633105200000|2021-10-01 16:20:00|13553.8|13547.8|13552.4|13546.4|13555.5|13550.4|13551.7|13545.7|298
1633105500000|2021-10-01 16:25:00|13552.5|13546.5|13551.4|13545.4|13553|13547.8|13550.1|13545.2|187
1633105800000|2021-10-01 16:30:00|13551.5|13545.5|13551.4|13545.4|13551.7|13547|13548.6|13544|254
1633106100000|2021-10-01 16:35:00|13551.3|13545.3|13551.4|13545.4|13552.3|13546.3|13550.9|13544.9|174
1633106400000|2021-10-01 16:40:00|13551.3|13545.3|13550.4|13544.4|13552.2|13546.2|13550.2|13544.2|241
1633106700000|2021-10-01 16:45:00|13550.5|13544.5|13551|13545|13551.1|13546.4|13548.4|13543.3|192
1633107000000|2021-10-01 16:50:00|13550.9|13544.9|13552.2|13546.2|13552.4|13546.4|13550.4|13544.4|235
1633107300000|2021-10-01 16:55:00|13552.3|13546.3|13553|13547|13553.8|13549|13551.9|13545.9|237
1633107600000|2021-10-01 17:00:00|13553.1|13547.1|13554.6|13548.6|13556.2|13550.2|13553|13547|331
1633107900000|2021-10-01 17:05:00|13554.5|13548.5|13552.4|13546.4|13554.7|13548.7|13552.4|13546.4|192
1633108200000|2021-10-01 17:10:00|13552.3|13546.3|13552.8|13546.8|13553.4|13547.4|13552.3|13546.3|105
1633108500000|2021-10-01 17:15:00|13552.6|13546.6|13553.3|13547.3|13553.6|13548.5|13551.3|13546.6|101
1633108800000|2021-10-01 17:20:00|13553.2|13547.2|13552|13546|13553.3|13547.3|13549.8|13544.9|142
1633109100000|2021-10-01 17:25:00|13552.1|13546.1|13553.2|13547.2|13553.5|13547.5|13551.6|13545.6|185
1633109400000|2021-10-01 17:30:00|13553.1|13547.1|13552.6|13546.6|13553.7|13548.4|13551.4|13545.9|125
1633109700000|2021-10-01 17:35:00|13552.7|13546.7|13551.9|13545.9|13553.6|13548.4|13550.4|13544.8|152
1633110000000|2021-10-01 17:40:00|13551.8|13545.8|13550.7|13544.7|13552.4|13547.3|13549.9|13543.9|159
1633110300000|2021-10-01 17:45:00|13550.6|13544.6|13549.5|13543.5|13550.9|13544.9|13549.3|13543.3|152
1633110600000|2021-10-01 17:50:00|13549.4|13543.4|13550.2|13544.2|13550.5|13545.7|13548.7|13543.4|162
1633110900000|2021-10-01 17:55:00|13550.1|13544.1|13549.4|13543.4|13551.3|13545.3|13549.4|13543.4|176
1633111200000|2021-10-01 18:00:00|13549.5|13543.5|13548.2|13542.2|13549.8|13543.8|13546.6|13540.6|237
1633111500000|2021-10-01 18:05:00|13548.3|13542.3|13548.2|13542.2|13548.9|13542.9|13547.4|13541.4|172
1633111800000|2021-10-01 18:10:00|13548.1|13542.1|13548.1|13542.1|13548.4|13543.2|13546.2|13541.4|166
1633112100000|2021-10-01 18:15:00|13548|13542|13549.1|13543.1|13549.2|13543.2|13547|13541|162
1633112400000|2021-10-01 18:20:00|13549.2|13543.2|13550.1|13544.1|13550.3|13544.3|13548.4|13542.4|158
1633112700000|2021-10-01 18:25:00|13550|13544|13549.7|13543.7|13550.1|13545.3|13548.2|13543.2|88
1633113000000|2021-10-01 18:30:00|13549.6|13543.6|13554.6|13548.6|13554.6|13548.6|13549.6|13543.6|195
1633113300000|2021-10-01 18:35:00|13554.5|13548.5|13555.2|13549.2|13555.2|13549.2|13554.1|13548.1|117
1633113600000|2021-10-01 18:40:00|13555.1|13549.1|13554.4|13548.4|13556.1|13550.1|13553.6|13547.6|163
1633113900000|2021-10-01 18:45:00|13554.3|13548.3|13553.5|13547.5|13554.9|13550.2|13553.1|13547.1|155
1633114200000|2021-10-01 18:50:00|13553.4|13547.4|13554.3|13548.3|13554.9|13548.9|13553.3|13547.3|102
1633114500000|2021-10-01 18:55:00|13554.4|13548.4|13557.2|13551.2|13557.4|13551.4|13554|13548|169
1633114800000|2021-10-01 19:00:00|13556.9|13550.9|13555.8|13549.8|13557.6|13551.6|13555.6|13549.6|141
1633115100000|2021-10-01 19:05:00|13555.9|13549.9|13555.7|13549.7|13556.5|13550.5|13554.5|13548.5|149
1633115400000|2021-10-01 19:10:00|13555.8|13549.8|13556.3|13550.3|13557|13551|13555.7|13549.7|112
1633115700000|2021-10-01 19:15:00|13556.2|13550.2|13556.1|13550.1|13558|13552|13555.2|13549.2|136
1633116000000|2021-10-01 19:20:00|13556.2|13550.2|13556.9|13550.9|13557.2|13551.2|13556|13550|137
1633116300000|2021-10-01 19:25:00|13557|13551|13558.5|13552.5|13558.6|13552.6|13557|13551|103
1633116600000|2021-10-01 19:30:00|13559|13553|13557.4|13551.4|13560.9|13554.9|13557.2|13551.2|184
1633116900000|2021-10-01 19:35:00|13557|13551|13557.6|13551.6|13557.7|13551.7|13556|13550|150
1633117200000|2021-10-01 19:40:00|13557.7|13551.7|13558.5|13552.5|13558.7|13552.7|13557.5|13551.5|151
1633117500000|2021-10-01 19:45:00|13558.6|13552.6|13559.6|13553.6|13559.8|13553.8|13558.2|13552.2|129
1633117800000|2021-10-01 19:50:00|13559.2|13553.2|13556.5|13550.5|13560.3|13554.3|13555|13549|241
1633118100000|2021-10-01 19:55:00|13556.1|13550.1|13554.2|13548.2|13558.5|13552.5|13554.1|13548.1|217
1633118400000|2021-10-01 20:00:00|13554.3|13548.3|13553|13547|13554.4|13548.4|13552.5|13546.5|177
1633118700000|2021-10-01 20:05:00|13553.1|13547.1|13553.3|13547.3|13553.7|13547.7|13552.8|13546.8|81
1633119000000|2021-10-01 20:10:00|13553.2|13547.2|13554.1|13548.1|13554.9|13548.9|13552.7|13546.7|97
1633119300000|2021-10-01 20:15:00|13553.9|13547.9|13554.7|13548.7|13555.3|13549.3|13553.9|13547.9|138
1633119600000|2021-10-01 20:20:00|13555|13549|13556.6|13550.6|13556.8|13550.8|13554.7|13548.7|118
1633119900000|2021-10-01 20:25:00|13556.3|13550.3|13556.3|13550.3|13556.8|13550.8|13556|13550|83
1633120200000|2021-10-01 20:30:00|13556.4|13550.4|13562|13556|13562.6|13556.6|13556.2|13550.2|161
1633120500000|2021-10-01 20:35:00|13562.1|13556.1|13562.8|13556.8|13563|13557|13561.8|13555.8|77
1633120800000|2021-10-01 20:40:00|13563.5|13557.5|13557.4|13545.3|13569.5|13557.5|13552.3|13541|361
1633121100000|2021-10-01 20:45:00|13556.7|13546|13570.5|13555.5|13575.3|13560.3|13554.8|13543.9|220
1633121400000|2021-10-01 20:50:00|13571.2|13556.2|13571.1|13556.1|13576.8|13561.8|13565.5|13551.9|484
1633121700000|2021-10-01 20:55:00|13569.9|13554.9|13572|13557|13576|13561|13564.8|13552|315
1633291200000|2021-10-03 20:00:00|13560.6|13545|13566|13545|13567.7|13547|13560.6|13544.2|50
1633291500000|2021-10-03 20:05:00|13561|13547|13563.2|13556.2|13573.6|13556.2|13561|13544.2|76
1633291800000|2021-10-03 20:10:00|13568.9|13553|13562.7|13555.7|13571.6|13557.7|13562.7|13549.8|50
1633292100000|2021-10-03 20:15:00|13571|13551.6|13562.7|13555.7|13571.8|13555.7|13562.7|13550.8|3
1633292400000|2021-10-03 20:20:00|13571.8|13550.8|13569.4|13562.4|13580.8|13562.8|13562.7|13547.2|79
1633292700000|2021-10-03 20:25:00|13569|13562|13569.5|13562.5|13581.7|13562.9|13568.6|13555.8|74
1633293000000|2021-10-03 20:30:00|13569|13562|13570.5|13563.5|13581.2|13564.2|13568.6|13556|52
1633293300000|2021-10-03 20:35:00|13574.1|13560.2|13576.7|13557.3|13577.5|13563.4|13569.6|13556|25
1633293600000|2021-10-03 20:40:00|13577.5|13556.5|13577.5|13556.5|13577.5|13563.3|13569.6|13556.5|17
1633293900000|2021-10-03 20:45:00|13569.6|13562.6|13570|13563|13577.5|13563.3|13569.6|13556.5|21
1633294200000|2021-10-03 20:50:00|13569.6|13562.6|13570|13563|13577|13563.3|13569.6|13556|26
1633294500000|2021-10-03 20:55:00|13569.9|13562.9|13571.8|13553.6|13577|13563.4|13569.6|13553.6|48
1633294800000|2021-10-03 21:00:00|13570.5|13554.6|13565.1|13558.1|13573.8|13558.6|13563.9|13548|69
1633295100000|2021-10-03 21:05:00|13565.3|13558.3|13564.1|13557.1|13573.3|13558.9|13563.9|13551.7|55
1633295400000|2021-10-03 21:10:00|13564.6|13557.6|13569.4|13552.4|13573.8|13559|13564.6|13552.4|82
1633295700000|2021-10-03 21:15:00|13569.2|13552.2|13570.6|13552.7|13573.9|13558.9|13564.4|13550.7|83
1633296000000|2021-10-03 21:20:00|13571.9|13556.3|13568.4|13554.6|13573.5|13558.3|13564.5|13552|107
1633296300000|2021-10-03 21:25:00|13570.5|13553.7|13564.6|13557.6|13573|13557.7|13564.5|13552.6|79
1633296600000|2021-10-03 21:30:00|13564.3|13557.3|13568.7|13556.1|13571|13558.7|13564.2|13554.3|74
1633296900000|2021-10-03 21:35:00|13567.6|13556|13567|13555.3|13572.3|13558.7|13564.1|13554.6|94
1633297200000|2021-10-03 21:40:00|13564.6|13557.6|13567.8|13560.8|13573.8|13561.5|13563.9|13554.8|107
1633297500000|2021-10-03 21:45:00|13567.7|13560.7|13566.2|13560.2|13573.4|13561.4|13566.2|13556.7|103
1633297800000|2021-10-03 21:50:00|13567|13560|13566.8|13560.1|13573.2|13562.1|13565.9|13559.4|147
1633298100000|2021-10-03 21:55:00|13567.3|13560|13584.8|13569.8|13586.3|13571.3|13565.6|13553.4|152
1633298400000|2021-10-03 22:00:00|13588.9|13573.9|13567.9|13558|13589.8|13574.8|13563.7|13555.7|270
1633298700000|2021-10-03 22:05:00|13566.8|13557.8|13565.9|13557.6|13568.7|13559|13563.1|13556.3|211
1633299000000|2021-10-03 22:10:00|13565.5|13557.2|13561.4|13555.4|13566.8|13557.8|13560.9|13554.3|162
1633299300000|2021-10-03 22:15:00|13561.5|13555.5|13561.8|13555.5|13564.1|13557.3|13560.7|13554.7|122
1633299600000|2021-10-03 22:20:00|13562.2|13555.7|13558.8|13551.4|13563.1|13556.4|13543.3|13534.4|338
1633299900000|2021-10-03 22:25:00|13558|13551.6|13557.4|13551.4|13559.7|13552.1|13557.3|13550.5|118
1633300200000|2021-10-03 22:30:00|13557.7|13551.5|13556.5|13550.5|13558.7|13552.1|13555.4|13549.4|139
1633300500000|2021-10-03 22:35:00|13556.6|13550.6|13556.2|13550.2|13556.6|13550.6|13555.9|13549.9|163
1633300800000|2021-10-03 22:40:00|13556.1|13550.1|13555.9|13549.9|13556.8|13551.3|13554.1|13549|135
1633301100000|2021-10-03 22:45:00|13556|13550|13554|13548|13556.2|13550.2|13553.4|13547.4|164
1633301400000|2021-10-03 22:50:00|13553.9|13547.9|13555.8|13549.8|13555.8|13549.8|13553.1|13547.1|179
1633301700000|2021-10-03 22:55:00|13555.7|13549.7|13556.8|13550.8|13558.8|13551.2|13555.6|13549|105
1633302000000|2021-10-03 23:00:00|13557|13551|13557|13551|13557.2|13551.2|13556.4|13550.4|196
1633302300000|2021-10-03 23:05:00|13556.9|13550.9|13557.2|13551.2|13557.9|13551.9|13556.5|13550.5|322
1633302600000|2021-10-03 23:10:00|13557.1|13551.1|13557.1|13551.1|13557.7|13551.7|13556.4|13550.4|347
1633302900000|2021-10-03 23:15:00|13557|13551|13557.5|13551.5|13557.6|13551.6|13556.8|13550.8|361
1633303200000|2021-10-03 23:20:00|13557.3|13551.3|13556.7|13550.7|13557.7|13551.7|13556.6|13550.6|428
1633303500000|2021-10-03 23:25:00|13556.5|13550.5|13554.8|13551.8|13556.9|13552.3|13554.8|13550|117
1633303800000|2021-10-03 23:30:00|13554.9|13551.9|13556.2|13550.2|13556.6|13551.9|13554.4|13549.8|128
1633304100000|2021-10-03 23:35:00|13556.1|13550.1|13555.9|13549.9|13556.3|13551.7|13554.7|13549.6|105
1633304400000|2021-10-03 23:40:00|13555.8|13549.8|13562.1|13556.1|13562.6|13556.6|13554.4|13549.6|191
1633304700000|2021-10-03 23:45:00|13562|13556|13565.3|13559.3|13566.5|13560.5|13562|13556|176
1633305000000|2021-10-03 23:50:00|13565.4|13559.4|13563.9|13557.9|13565.4|13560.1|13563.1|13557.7|151
1633305300000|2021-10-03 23:55:00|13564|13558|13564.3|13558.3|13564.3|13558.3|13563.7|13557.7|90
1633305600000|2021-10-04 00:00:00|13564.2|13558.2|13564.9|13558.9|13567.4|13561.4|13564.2|13558.2|210
1633305900000|2021-10-04 00:05:00|13565|13559|13562.8|13556.8|13565|13560.4|13561.7|13555.7|181
1633306200000|2021-10-04 00:10:00|13562.7|13556.7|13560.3|13554.3|13562.8|13558|13558.6|13552.6|170
1633306500000|2021-10-04 00:15:00|13560.4|13554.4|13564.1|13558.1|13564.1|13558.1|13560.3|13554.3|131
1633306800000|2021-10-04 00:20:00|13564|13558|13564.3|13558.3|13564.6|13558.6|13564|13558|90
1633307100000|2021-10-04 00:25:00|13564.2|13558.2|13562.9|13559.9|13564.5|13559.9|13562.9|13558.2|105
1633307400000|2021-10-04 00:30:00|13563|13560|13563.3|13557.3|13565.9|13560.2|13562.6|13556.6|143
1633307700000|2021-10-04 00:35:00|13563.6|13557.6|13567.3|13561.3|13567.3|13562|13562|13556.9|144
1633308000000|2021-10-04 00:40:00|13567.4|13561.4|13569.1|13563.1|13569.1|13563.7|13566.3|13561.2|129
1633308300000|2021-10-04 00:45:00|13569|13563|13571.8|13565.8|13572|13567.2|13567.8|13563|131
1633308600000|2021-10-04 00:50:00|13571.7|13565.7|13571.9|13565.9|13572.4|13567.3|13569.4|13564.6|153
1633308900000|2021-10-04 00:55:00|13572|13566|13571.7|13565.7|13572.4|13567.9|13570.1|13565.5|140
1633309200000|2021-10-04 01:00:00|13571.8|13565.8|13574.7|13568.7|13575.4|13569.4|13568.6|13563.9|165
1633309500000|2021-10-04 01:05:00|13574.8|13568.8|13574.7|13568.7|13575.9|13570.2|13572|13567.1|201
1633309800000|2021-10-04 01:10:00|13574.6|13568.6|13575.6|13569.6|13575.8|13571.4|13573.1|13567.1|215
1633310100000|2021-10-04 01:15:00|13575.5|13569.5|13573.9|13567.9|13576|13570|13572|13566|197
1633310400000|2021-10-04 01:20:00|13574|13568|13573.8|13567.8|13574.4|13569.4|13572.4|13567.2|171
1633310700000|2021-10-04 01:25:00|13573.7|13567.7|13572|13566|13573.8|13567.8|13571.7|13565.7|161
1633311000000|2021-10-04 01:30:00|13572.1|13566.1|13572.7|13566.7|13573.6|13567.9|13570.7|13565.7|169
1633311300000|2021-10-04 01:35:00|13572.8|13566.8|13574.9|13568.9|13575|13569.5|13571.7|13566.5|178
1633311600000|2021-10-04 01:40:00|13575|13569|13576.3|13570.3|13576.5|13572|13574|13568.9|104
1633311900000|2021-10-04 01:45:00|13576.4|13570.4|13580.3|13574.3|13580.5|13574.5|13573.8|13569.2|160
1633312200000|2021-10-04 01:50:00|13580.2|13574.2|13582.2|13576.2|13582.3|13576.3|13579.9|13573.9|178
1633312500000|2021-10-04 01:55:00|13582.3|13576.3|13581.5|13575.5|13582.9|13577.7|13579.1|13573.1|279
1633312800000|2021-10-04 02:00:00|13581.6|13575.6|13579.7|13573.7|13582.2|13576.2|13579.2|13573.2|231
1633313100000|2021-10-04 02:05:00|13579.8|13573.8|13580.6|13574.6|13581.9|13575.9|13579.2|13573.2|234
1633313400000|2021-10-04 02:10:00|13580.5|13574.5|13577.6|13571.6|13580.5|13574.5|13576.1|13571.5|108
1633313700000|2021-10-04 02:15:00|13577.7|13571.7|13575.7|13569.7|13577.9|13573.2|13574.5|13569.1|148
1633314000000|2021-10-04 02:20:00|13575.8|13569.8|13574.9|13571.9|13576.7|13572.3|13573.8|13569.1|163
1633314300000|2021-10-04 02:25:00|13575|13572|13574.4|13568.4|13576.6|13572|13573.2|13568.2|199
1633314600000|2021-10-04 02:30:00|13574.1|13568.1|13573.4|13567.4|13574.2|13569.5|13571.9|13567.3|93
1633314900000|2021-10-04 02:35:00|13573.5|13567.5|13573.1|13567.1|13574.2|13569.4|13571.1|13566.5|146
1633315200000|2021-10-04 02:40:00|13572.9|13566.9|13575.2|13569.2|13575.4|13569.4|13570|13565.1|157
1633315500000|2021-10-04 02:45:00|13575.1|13569.1|13574.8|13571.8|13576.7|13572|13573.7|13569.1|112
1633315800000|2021-10-04 02:50:00|13574.9|13571.9|13575|13572|13576.6|13572.1|13574.5|13570.1|100
1633316100000|2021-10-04 02:55:00|13574.9|13571.9|13576.6|13570.6|13576.9|13572.3|13574.6|13570.1|80
1633316400000|2021-10-04 03:00:00|13576.5|13570.5|13576.6|13570.6|13577.1|13572.5|13575|13570.4|94
1633316700000|2021-10-04 03:05:00|13575.1|13572.1|13576.6|13570.6|13576.7|13572.4|13574.8|13569.9|91
1633317000000|2021-10-04 03:10:00|13576.5|13570.5|13574.9|13571.9|13577.1|13572.3|13574.7|13570.2|82
1633317300000|2021-10-04 03:15:00|13575|13572|13576|13570|13576.3|13572|13574.4|13569.7|94
1633317600000|2021-10-04 03:20:00|13575.9|13569.9|13575.9|13569.9|13576.1|13571.6|13574.3|13569.9|66
1633317900000|2021-10-04 03:25:00|13576|13570|13574.7|13571.7|13576.3|13571.7|13574.3|13569.8|53
1633318200000|2021-10-04 03:30:00|13574.6|13571.6|13574.8|13571.8|13576.9|13572.3|13574.6|13570.2|106
1633318500000|2021-10-04 03:35:00|13574.9|13571.9|13573.9|13570.9|13577.4|13572.8|13573.8|13569.3|112
1633318800000|2021-10-04 03:40:00|13574|13571|13575.6|13569.6|13575.8|13571.2|13573.9|13568.6|117
1633319100000|2021-10-04 03:45:00|13575.7|13569.7|13575.1|13569.1|13575.7|13571.3|13574.1|13569.1|90
1633319400000|2021-10-04 03:50:00|13575.2|13569.2|13576.2|13570.2|13576.6|13571.5|13573.8|13569.1|128
1633319700000|2021-10-04 03:55:00|13576.1|13570.1|13576.5|13570.5|13576.7|13571.8|13574.8|13570|83
1633320000000|2021-10-04 04:00:00|13576.6|13570.6|13577.1|13571.1|13577.4|13572.8|13575.2|13570.4|82
1633320300000|2021-10-04 04:05:00|13575.6|13572.6|13576.1|13570.1|13577.4|13572.7|13574.6|13570.1|91
1633320600000|2021-10-04 04:10:00|13574.6|13571.6|13576.7|13570.7|13576.8|13572.3|13574.4|13569.8|94
1633320900000|2021-10-04 04:15:00|13576.6|13570.6|13574.2|13571.2|13576.8|13572|13574.2|13569.7|59
1633321200000|2021-10-04 04:20:00|13574.3|13571.3|13574.6|13571.6|13576.1|13571.6|13573.9|13568.5|117
1633321500000|2021-10-04 04:25:00|13574.5|13571.5|13574.9|13571.9|13576.5|13571.9|13574.5|13570|68
1633321800000|2021-10-04 04:30:00|13576.4|13570.4|13572.8|13566.8|13576.5|13571.5|13571.3|13566.7|121
1633322100000|2021-10-04 04:35:00|13572.7|13566.7|13572.6|13566.6|13572.9|13568.3|13571|13566.5|44
1633322400000|2021-10-04 04:40:00|13572.7|13566.7|13572.4|13566.4|13572.8|13568.3|13570.4|13566|76
1633322700000|2021-10-04 04:45:00|13572.5|13566.5|13571|13568|13572.6|13568.2|13570.9|13566.4|59
1633323000000|2021-10-04 04:50:00|13570.9|13567.9|13571.4|13565.4|13572.6|13568.1|13569.8|13565.2|90
1633323300000|2021-10-04 04:55:00|13571.3|13565.3|13571.5|13565.5|13571.6|13567.1|13569.3|13564|136
1633323600000|2021-10-04 05:00:00|13571.4|13565.4|13570.9|13564.9|13571.5|13566.9|13567.9|13563.1|212
1633323900000|2021-10-04 05:05:00|13571|13565|13568.4|13562.4|13571.5|13566.9|13568.3|13562.3|144
1633324200000|2021-10-04 05:10:00|13568.3|13562.3|13567.4|13561.4|13569.5|13564.8|13566.1|13561.4|118
1633324500000|2021-10-04 05:15:00|13567.3|13561.3|13566.7|13560.7|13567.6|13563|13565.3|13560.6|77
1633324800000|2021-10-04 05:20:00|13566.8|13560.8|13567|13564|13568.5|13564|13565.1|13560.6|114
1633325100000|2021-10-04 05:25:00|13566.9|13563.9|13568.5|13562.5|13569.1|13564.5|13566.6|13562.1|100
1633325400000|2021-10-04 05:30:00|13567|13564|13569.9|13566.9|13571.8|13567.1|13566.9|13562.5|123
1633325700000|2021-10-04 05:35:00|13569.8|13566.8|13572|13566|13572.1|13567.4|13567.9|13563.5|155
1633326000000|2021-10-04 05:40:00|13572.1|13566.1|13573.8|13567.8|13575|13570.3|13570.9|13565.9|198
1633326300000|2021-10-04 05:45:00|13573.9|13567.9|13574.4|13571.4|13576.5|13571.6|13572.2|13567.7|181
1633326600000|2021-10-04 05:50:00|13575.7|13569.7|13573.7|13567.7|13575.9|13571.4|13571.8|13567.1|167
1633326900000|2021-10-04 05:55:00|13572.2|13569.2|13576.3|13570.3|13577.4|13572.8|13571.9|13567.4|214
1633327200000|2021-10-04 06:00:00|13576.6|13570.6|13576.4|13570.4|13577.4|13572.3|13574.5|13569.4|212
1633327500000|2021-10-04 06:05:00|13574.9|13571.9|13576.5|13570.5|13576.6|13571.9|13573.6|13568.8|160
1633327800000|2021-10-04 06:10:00|13576.4|13570.4|13577.4|13571.4|13577.7|13571.9|13573.5|13568.9|179
1633328100000|2021-10-04 06:15:00|13577.3|13571.3|13578.2|13572.2|13579.7|13575.1|13576.2|13571.3|274
1633328400000|2021-10-04 06:20:00|13578.1|13572.1|13577.3|13571.3|13579.7|13575.2|13575.8|13571.2|247
1633328700000|2021-10-04 06:25:00|13577.2|13571.2|13575.5|13569.5|13577.5|13572.3|13573.9|13569.4|226
1633329000000|2021-10-04 06:30:00|13575.3|13569.3|13571.3|13565.3|13575.3|13569.3|13571|13565|243
1633329300000|2021-10-04 06:35:00|13571.4|13565.4|13568.8|13565.8|13572.2|13567.2|13568.8|13563.7|226
1633329600000|2021-10-04 06:40:00|13570.3|13564.3|13568.2|13562.2|13570.5|13565.9|13567.7|13562.1|136
1633329900000|2021-10-04 06:45:00|13568.3|13562.3|13570.3|13564.3|13571.6|13566.7|13566.6|13562.1|264
1633330200000|2021-10-04 06:50:00|13570.4|13564.4|13573.9|13567.9|13574.8|13568.8|13569.1|13564.2|227
1633330500000|2021-10-04 06:55:00|13574|13568|13577|13571|13577.4|13571.4|13572.4|13567.6|289
1633330800000|2021-10-04 07:00:00|13577.1|13571.1|13578.4|13572.4|13582.8|13576.8|13577.1|13571.1|411
1633331100000|2021-10-04 07:05:00|13578.3|13572.3|13575.7|13569.7|13578.3|13572.3|13573.2|13567.2|352
1633331400000|2021-10-04 07:10:00|13575.6|13569.6|13574.2|13571.2|13577.8|13573.1|13573.8|13568.9|305
1633331700000|2021-10-04 07:15:00|13574.4|13571.4|13578.3|13572.3|13580.7|13574.9|13573.3|13568.7|346
1633332000000|2021-10-04 07:20:00|13578.4|13572.4|13579.8|13573.8|13580|13574.2|13573.7|13568.6|357
1633332300000|2021-10-04 07:25:00|13579.7|13573.7|13580.6|13574.6|13583.6|13578.7|13578.2|13572.2|349
1633332600000|2021-10-04 07:30:00|13580.9|13574.9|13583.7|13577.7|13584|13578.1|13579.6|13573.6|336
1633332900000|2021-10-04 07:35:00|13583.6|13577.6|13581.8|13575.8|13585.3|13580.5|13580.1|13575.2|307
1633333200000|2021-10-04 07:40:00|13581.7|13575.7|13581.1|13575.1|13582.5|13577.1|13578.5|13573.4|241
1633333500000|2021-10-04 07:45:00|13581.2|13575.2|13579.9|13573.9|13584.1|13578.1|13576.8|13571.6|303
1633333800000|2021-10-04 07:50:00|13580|13574|13579.2|13573.2|13581.3|13575.9|13576.8|13572.4|309
1633334100000|2021-10-04 07:55:00|13579.7|13573.7|13580.2|13574.2|13580.5|13575.8|13576.4|13571.8|318
1633334400000|2021-10-04 08:00:00|13580.1|13574.1|13576.5|13573.5|13580.2|13575.3|13576.1|13570.4|200
1633334700000|2021-10-04 08:05:00|13578|13572|13579.5|13573.5|13579.6|13575.1|13575.8|13571.3|176
1633335000000|2021-10-04 08:10:00|13579.6|13573.6|13579.2|13573.2|13579.9|13574.8|13575.1|13570.5|222
1633335300000|2021-10-04 08:15:00|13579.3|13573.3|13582.3|13576.3|13582.5|13577.9|13578.9|13573.3|197
1633335600000|2021-10-04 08:20:00|13582.4|13576.4|13581.3|13578.3|13582.8|13578.3|13579.4|13574.8|150
1633335900000|2021-10-04 08:25:00|13582.8|13576.8|13585.7|13579.7|13585.9|13581.4|13581.4|13576.7|274
1633336200000|2021-10-04 08:30:00|13585.8|13579.8|13588.1|13582.1|13589|13583.8|13581.6|13576.9|239
1633336500000|2021-10-04 08:35:00|13588.2|13582.2|13591.4|13585.4|13592.5|13588|13586.3|13581.8|301
1633336800000|2021-10-04 08:40:00|13591.5|13585.5|13590.4|13584.4|13591.5|13586.7|13585.7|13581.1|308
1633337100000|2021-10-04 08:45:00|13588.9|13585.9|13584|13581|13590.7|13586.2|13583.8|13578.8|310
1633337400000|2021-10-04 08:50:00|13584.1|13581.1|13584|13578|13585.8|13581.2|13581.5|13576.7|279
1633337700000|2021-10-04 08:55:00|13584.1|13578.1|13582.6|13576.6|13584.7|13579.5|13580.4|13575.2|244
1633338000000|2021-10-04 09:00:00|13582.4|13576.4|13573.6|13567.6|13582.8|13577.7|13568.4|13562.4|481
1633338300000|2021-10-04 09:05:00|13573.5|13567.5|13573.7|13567.7|13573.9|13568.4|13571|13565.3|332
1633338600000|2021-10-04 09:10:00|13573.6|13567.6|13572.4|13566.4|13574.2|13569.3|13570.6|13565.4|297
1633338900000|2021-10-04 09:15:00|13572.6|13566.6|13571.8|13568.8|13573.7|13569.3|13569.4|13564.8|265
1633339200000|2021-10-04 09:20:00|13571.6|13568.6|13571.1|13568.1|13573.4|13568.9|13570.5|13565.7|223
1633339500000|2021-10-04 09:25:00|13571|13568|13575.7|13569.7|13575.9|13571.4|13570.8|13566.5|266
1633339800000|2021-10-04 09:30:00|13575.8|13569.8|13575|13572|13579.1|13574.3|13574.8|13569.6|256
1633340100000|2021-10-04 09:35:00|13575.1|13572.1|13582.1|13576.1|13582.7|13576.7|13574.9|13569.9|259
1633340400000|2021-10-04 09:40:00|13582|13576|13579.3|13573.3|13582.1|13577.5|13576.9|13572.3|202
1633340700000|2021-10-04 09:45:00|13579.4|13573.4|13578.8|13572.8|13582.2|13577.6|13577.8|13572.3|285
1633341000000|2021-10-04 09:50:00|13578.9|13572.9|13579|13576|13580.7|13576.2|13576.3|13570.6|216
1633341300000|2021-10-04 09:55:00|13579.1|13576.1|13581.4|13575.4|13581.9|13577.3|13578.3|13573.7|160
1633341600000|2021-10-04 10:00:00|13581.5|13575.5|13581.7|13575.7|13584|13579.2|13580.9|13575.5|182
1633341900000|2021-10-04 10:05:00|13581.8|13575.8|13580.7|13574.7|13582.8|13578.4|13579|13574.1|158
1633342200000|2021-10-04 10:10:00|13580.6|13574.6|13580.1|13574.1|13580.9|13576.4|13578.5|13573.9|140
1633342500000|2021-10-04 10:15:00|13580.2|13574.2|13578.9|13575.9|13581.5|13577|13578.2|13573.7|143
1633342800000|2021-10-04 10:20:00|13578.8|13575.8|13581.3|13575.3|13581.7|13577.1|13578.7|13574.2|180
1633343100000|2021-10-04 10:25:00|13581.4|13575.4|13577.8|13574.8|13581.8|13577.3|13577.3|13572.8|202
1633343400000|2021-10-04 10:30:00|13577.7|13574.7|13579.5|13576.5|13581.6|13577.1|13577.7|13573.6|165
1633343700000|2021-10-04 10:35:00|13581|13575|13579.1|13573.1|13581.1|13576.6|13577.3|13572.4|197
1633344000000|2021-10-04 10:40:00|13579|13573|13575.9|13572.9|13579.4|13574.7|13575.1|13570.4|389
1633344300000|2021-10-04 10:45:00|13576|13573|13576.2|13573.2|13579.2|13574.6|13575.9|13571.2|246
1633344600000|2021-10-04 10:50:00|13576.3|13573.3|13576.9|13573.9|13579.1|13574.8|13575.9|13571.3|256
1633344900000|2021-10-04 10:55:00|13576.7|13573.7|13573.4|13570.4|13578.1|13573.7|13572.7|13568.3|195
1633345200000|2021-10-04 11:00:00|13575.4|13569.4|13575.3|13572.3|13576.9|13572.3|13572.6|13568.4|294
1633345500000|2021-10-04 11:05:00|13575.2|13572.2|13574.2|13571.2|13578|13573|13574.2|13569.7|220
1633345800000|2021-10-04 11:10:00|13575.6|13569.6|13575.1|13572.1|13577.2|13572.8|13571.8|13567.4|201
1633346100000|2021-10-04 11:15:00|13576.6|13570.6|13572.8|13569.8|13576.7|13571.9|13572.6|13568|209
1633346400000|2021-10-04 11:20:00|13572.9|13569.9|13571|13568|13574|13569.9|13569.2|13564.5|250
1633346700000|2021-10-04 11:25:00|13570.9|13567.9|13571.8|13568.8|13574|13569.5|13570|13566|211
1633347000000|2021-10-04 11:30:00|13571.9|13568.9|13572.3|13569.3|13574|13569.3|13571.5|13566|256
1633347300000|2021-10-04 11:35:00|13572.2|13569.2|13570.5|13564.5|13574.4|13569.5|13568.9|13564.4|298
1633347600000|2021-10-04 11:40:00|13570.4|13564.4|13569.4|13563.4|13571|13566.4|13567.9|13563.4|244
1633347900000|2021-10-04 11:45:00|13569.5|13563.5|13567.3|13561.3|13570.4|13565.2|13565.2|13560.6|315
1633348200000|2021-10-04 11:50:00|13565.8|13562.8|13564.8|13561.8|13567.8|13562.8|13564.7|13559.7|360
1633348500000|2021-10-04 11:55:00|13565|13562|13561.8|13558.8|13567.1|13562.6|13561.5|13557|279
1633348800000|2021-10-04 12:00:00|13561.7|13558.7|13563.9|13557.9|13566.3|13561.8|13561.7|13557.3|262
1633349100000|2021-10-04 12:05:00|13563.8|13557.8|13563|13557|13564.6|13560.2|13561.4|13556.3|227
1633349400000|2021-10-04 12:10:00|13563.1|13557.1|13561.9|13555.9|13563.1|13557.6|13559.6|13555.1|243
1633349700000|2021-10-04 12:15:00|13561.8|13555.8|13561.8|13558.8|13564.4|13559.6|13560|13555.4|247
1633350000000|2021-10-04 12:20:00|13563.7|13557.7|13561.2|13558.2|13564.3|13559.7|13560|13555.5|222
1633350300000|2021-10-04 12:25:00|13561.1|13558.1|13559.9|13553.9|13562.4|13558.1|13557.9|13553.6|249
1633350600000|2021-10-04 12:30:00|13560|13554|13560.3|13554.3|13562.4|13556.9|13558.2|13553.7|225
1633350900000|2021-10-04 12:35:00|13560.2|13554.2|13558.2|13555.2|13560.5|13555.7|13558.1|13553.5|169
1633351200000|2021-10-04 12:40:00|13558.1|13555.1|13557.3|13554.3|13559.3|13555.2|13554.8|13549.8|230
1633351500000|2021-10-04 12:45:00|13557.5|13554.5|13559.3|13553.3|13560|13555.2|13555.4|13551|340
1633351800000|2021-10-04 12:50:00|13559.4|13553.4|13560.9|13554.9|13560.9|13556.4|13556.6|13552|375
1633352100000|2021-10-04 12:55:00|13561|13555|13560.3|13554.3|13562.1|13557.7|13558.6|13553.2|358
1633352400000|2021-10-04 13:00:00|13560.2|13554.2|13563.8|13560.8|13566.4|13561.8|13559.4|13554.2|367
1633352700000|2021-10-04 13:05:00|13563.9|13560.9|13565.9|13562.9|13567.9|13563.4|13561.6|13557.2|345
1633353000000|2021-10-04 13:10:00|13566|13563|13565.4|13562.4|13569.2|13564.5|13565.3|13561.2|244
1633353300000|2021-10-04 13:15:00|13565.5|13562.5|13564.5|13561.5|13568.7|13564.2|13564.3|13559.7|228
1633353600000|2021-10-04 13:20:00|13564.6|13561.6|13563.2|13560.2|13567.8|13563.2|13563.2|13558.7|243
1633353900000|2021-10-04 13:25:00|13564.7|13558.7|13562.8|13559.8|13565|13560.9|13562.3|13557.8|224
1633354200000|2021-10-04 13:30:00|13562.7|13559.7|13563.3|13557.3|13566|13561.4|13561.7|13557|403
1633354500000|2021-10-04 13:35:00|13563.4|13557.4|13561.7|13555.7|13564.6|13560|13560.1|13555.6|296
1633354800000|2021-10-04 13:40:00|13561.9|13555.9|13564.9|13561.9|13566.7|13562.1|13560.2|13555.9|363
1633355100000|2021-10-04 13:45:00|13564.8|13561.8|13566.7|13560.7|13568.9|13564.2|13564|13559.4|405
1633355400000|2021-10-04 13:50:00|13566.8|13560.8|13563.2|13560.2|13568.3|13563.8|13562.9|13558.4|389
1633355700000|2021-10-04 13:55:00|13564.8|13558.8|13562.3|13556.3|13566.3|13561|13562.1|13556.1|241
1633356000000|2021-10-04 14:00:00|13562.4|13556.4|13563.3|13557.3|13565.3|13560.9|13561.5|13555.5|317
1633356300000|2021-10-04 14:05:00|13563.4|13557.4|13555.7|13552.7|13563.4|13559|13555.6|13551.1|426
1633356600000|2021-10-04 14:10:00|13555.6|13552.6|13556.9|13553.9|13559.4|13554.8|13554.8|13550.3|445
1633356900000|2021-10-04 14:15:00|13557.1|13554.1|13560.9|13557.9|13563.7|13559.4|13556.5|13552.1|393
1633357200000|2021-10-04 14:20:00|13560.8|13557.8|13559.5|13556.5|13562.8|13558.4|13557.3|13552.9|495
1633357500000|2021-10-04 14:25:00|13559.4|13556.4|13566.4|13560.4|13566.8|13562.2|13559.2|13554.7|431
1633357800000|2021-10-04 14:30:00|13565|13562|13566|13560|13568.6|13564|13563.8|13559.2|351
1633358100000|2021-10-04 14:35:00|13565.9|13559.9|13567|13561|13569|13564.2|13563.3|13558.6|419
1633358400000|2021-10-04 14:40:00|13566.9|13560.9|13567.6|13561.6|13568.2|13563.5|13563.4|13558.8|369
1633358700000|2021-10-04 14:45:00|13567.5|13561.5|13562.5|13559.5|13567.7|13563.1|13562.2|13557.9|392
1633359000000|2021-10-04 14:50:00|13562.3|13559.3|13571.8|13565.8|13572.2|13567.4|13561.8|13557.4|325
1633359300000|2021-10-04 14:55:00|13571.9|13565.9|13572.3|13566.3|13573.1|13568.4|13569.7|13565.2|344
1633359600000|2021-10-04 15:00:00|13570.8|13567.8|13571.4|13565.4|13572.4|13568|13569.9|13565.1|206
1633359900000|2021-10-04 15:05:00|13571.3|13565.3|13571.8|13565.8|13572.3|13567.8|13569.8|13565.3|171
1633360200000|2021-10-04 15:10:00|13571.7|13565.7|13573|13567|13574.7|13570.1|13571.7|13565.7|172
1633360500000|2021-10-04 15:15:00|13573.1|13567.1|13571.8|13568.8|13573.7|13569.1|13571.3|13566.2|156
1633360800000|2021-10-04 15:20:00|13571.7|13568.7|13576.8|13570.8|13577.6|13571.7|13571.7|13567.7|209
1633361100000|2021-10-04 15:25:00|13576.9|13570.9|13577.2|13571.2|13577.5|13573.1|13574.4|13569.8|176
1633361400000|2021-10-04 15:30:00|13576.8|13570.8|13576.8|13570.8|13577.5|13571.5|13575.7|13569.7|295
1633361700000|2021-10-04 15:35:00|13576.7|13570.7|13580.4|13574.4|13580.8|13574.8|13576.5|13570.5|313
1633362000000|2021-10-04 15:40:00|13580.5|13574.5|13578.4|13572.4|13580.6|13575.9|13576.2|13571.7|246
1633362300000|2021-10-04 15:45:00|13578.5|13572.5|13577.3|13571.3|13578.7|13573.3|13575.6|13570.8|197
1633362600000|2021-10-04 15:50:00|13577.2|13571.2|13574.9|13571.9|13577.7|13573|13574.9|13569.9|217
1633362900000|2021-10-04 15:55:00|13576.2|13570.2|13575.7|13569.7|13577|13572.8|13573.4|13568.6|275
1633363200000|2021-10-04 16:00:00|13575.6|13569.6|13573.9|13567.9|13576.2|13571.8|13572.6|13567.9|243
1633363500000|2021-10-04 16:05:00|13574|13568|13571.8|13565.8|13574.2|13569.5|13570.5|13565.8|286
1633363800000|2021-10-04 16:10:00|13571.9|13565.9|13570.4|13564.4|13572.6|13567.9|13569.4|13564.4|228
1633364100000|2021-10-04 16:15:00|13570.5|13564.5|13571.9|13565.9|13572|13567.5|13569|13564.3|194
1633364400000|2021-10-04 16:20:00|13572|13566|13574.5|13568.5|13574.5|13569.9|13571.7|13565.7|204
1633364700000|2021-10-04 16:25:00|13574.7|13568.7|13574.5|13568.5|13576.1|13571.5|13572.9|13568.4|338
1633365000000|2021-10-04 16:30:00|13574.6|13568.6|13573.6|13567.6|13574.6|13570|13571.7|13567.3|185
1633365300000|2021-10-04 16:35:00|13573.7|13567.7|13573.1|13567.1|13574|13569.5|13571.5|13566.9|160
1633365600000|2021-10-04 16:40:00|13572.9|13566.9|13571.9|13568.9|13574|13569|13571.4|13566.9|160
1633365900000|2021-10-04 16:45:00|13573.6|13567.6|13570.8|13564.8|13573.8|13569.4|13569.5|13564.8|293
1633366200000|2021-10-04 16:50:00|13570.7|13564.7|13570.5|13564.5|13572|13567.4|13569|13564.4|236
1633366500000|2021-10-04 16:55:00|13570.7|13564.7|13572.5|13566.5|13572.6|13567.4|13569.2|13564.6|210
1633366800000|2021-10-04 17:00:00|13572.4|13566.4|13572.9|13569.9|13574.8|13570.3|13571.2|13566.4|200
1633367100000|2021-10-04 17:05:00|13573|13570|13573.6|13567.6|13574.8|13570.3|13572.9|13567.5|149
1633367400000|2021-10-04 17:10:00|13573.5|13567.5|13571.6|13565.6|13574.1|13568.1|13570.7|13565.5|207
1633367700000|2021-10-04 17:15:00|13571.8|13565.8|13571.2|13565.2|13573|13568.1|13569.7|13565.1|189
1633368000000|2021-10-04 17:20:00|13571.1|13565.1|13571.2|13565.2|13572.4|13567.4|13569.8|13564.9|141
1633368300000|2021-10-04 17:25:00|13571.3|13565.3|13575.1|13569.1|13575.2|13570.3|13569.8|13565.2|195
1633368600000|2021-10-04 17:30:00|13575|13569|13575.1|13569.1|13576.6|13572.2|13572.9|13568.3|311
1633368900000|2021-10-04 17:35:00|13575|13569|13575.1|13569.1|13576.4|13571.7|13573.6|13568.9|181
1633369200000|2021-10-04 17:40:00|13575.2|13569.2|13575.7|13569.7|13577.4|13572.3|13574.2|13569.1|181
1633369500000|2021-10-04 17:45:00|13575.8|13569.8|13575.5|13569.5|13575.9|13571.4|13573.8|13568.8|162
1633369800000|2021-10-04 17:50:00|13575.4|13569.4|13574|13571|13575.7|13571.1|13573.7|13569.1|161
1633370100000|2021-10-04 17:55:00|13573.9|13570.9|13575.7|13569.7|13575.7|13571.1|13573.6|13569.1|163
1633370400000|2021-10-04 18:00:00|13575.8|13569.8|13575.4|13569.4|13575.8|13571.3|13573|13568.4|223
1633370700000|2021-10-04 18:05:00|13575.3|13569.3|13575.5|13569.5|13575.8|13571.2|13573.6|13569|112
1633371000000|2021-10-04 18:10:00|13575.6|13569.6|13578|13572|13578.9|13572.9|13575.4|13569.4|193
1633371300000|2021-10-04 18:15:00|13577.9|13571.9|13578.2|13572.2|13578.6|13572.6|13577.5|13571.5|147
1633371600000|2021-10-04 18:20:00|13578.1|13572.1|13575.1|13569.1|13578.3|13572.3|13573.7|13567.7|245
1633371900000|2021-10-04 18:25:00|13575|13569|13575.9|13569.9|13577|13572.4|13575|13569|260
1633372200000|2021-10-04 18:30:00|13576|13570|13575.1|13569.1|13576.4|13570.4|13574.7|13568.7|274
1633372500000|2021-10-04 18:35:00|13575|13569|13574.1|13568.1|13575.5|13569.5|13573.8|13567.8|186
1633372800000|2021-10-04 18:40:00|13574.5|13568.5|13574.9|13568.9|13575.4|13570.9|13573.6|13568.5|224
1633373100000|2021-10-04 18:45:00|13575|13569|13574.5|13568.5|13575.5|13569.5|13574.1|13568.1|145
1633373400000|2021-10-04 18:50:00|13574.4|13568.4|13574.5|13568.5|13575.2|13570.4|13573.1|13568.3|147
1633373700000|2021-10-04 18:55:00|13574.6|13568.6|13575|13569|13575|13570.5|13573|13568.5|127
1633374000000|2021-10-04 19:00:00|13574.9|13568.9|13575.1|13569.1|13575.3|13570.5|13573.5|13568|151
1633374300000|2021-10-04 19:05:00|13575|13569|13577.2|13571.2|13577.2|13572.6|13573.7|13569|95
1633374600000|2021-10-04 19:10:00|13577.3|13571.3|13578.2|13572.2|13580.6|13574.6|13577.1|13571.1|181
1633374900000|2021-10-04 19:15:00|13578.1|13572.1|13578.1|13572.1|13579.4|13573.4|13577.1|13571.1|212
1633375200000|2021-10-04 19:20:00|13578|13572|13578.1|13572.1|13579.9|13573.9|13577.8|13571.8|209
1633375500000|2021-10-04 19:25:00|13578.2|13572.2|13578.3|13572.3|13578.6|13573.4|13576.4|13571|183
1633375800000|2021-10-04 19:30:00|13578.4|13572.4|13577.2|13571.2|13578.6|13572.9|13575.9|13570.8|138
1633376100000|2021-10-04 19:35:00|13577.3|13571.3|13577.3|13571.3|13577.5|13571.5|13577.1|13571.1|105
1633376400000|2021-10-04 19:40:00|13577.2|13571.2|13575.6|13569.6|13577.5|13571.5|13575.4|13569.4|248
1633376700000|2021-10-04 19:45:00|13575.7|13569.7|13575.5|13569.5|13575.9|13569.9|13575.3|13569.3|133
1633377000000|2021-10-04 19:50:00|13576|13570|13577.5|13571.5|13577.7|13571.7|13575.9|13569.9|236
1633377300000|2021-10-04 19:55:00|13577.3|13571.3|13576.4|13570.4|13577.4|13571.4|13573.3|13567.3|284
1633377600000|2021-10-04 20:00:00|13576.3|13570.3|13574.6|13568.6|13576.4|13570.4|13574.3|13568.3|100
1633377900000|2021-10-04 20:05:00|13574.7|13568.7|13575.1|13569.1|13575.2|13569.2|13574.5|13568.5|60
1633378200000|2021-10-04 20:10:00|13574.9|13568.9|13575|13569|13575.3|13569.3|13574.7|13568.7|65
1633378500000|2021-10-04 20:15:00|13575.2|13569.2|13575.1|13569.1|13575.2|13569.2|13574.8|13568.8|32
1633378800000|2021-10-04 20:20:00|13575|13569|13575|13569|13575.4|13569.4|13574.7|13568.7|61
1633379100000|2021-10-04 20:25:00|13575.1|13569.1|13574.9|13568.9|13575.3|13569.3|13574.6|13568.6|61
1633379400000|2021-10-04 20:30:00|13575|13569|13575.3|13569.3|13575.5|13569.5|13574.8|13568.8|65
1633379700000|2021-10-04 20:35:00|13575.2|13569.2|13575.4|13569.4|13575.5|13569.5|13574.8|13568.8|95
1633380000000|2021-10-04 20:40:00|13575.3|13569.3|13573.4|13567.4|13575.3|13569.3|13573.4|13567.4|196
1633380300000|2021-10-04 20:45:00|13573.5|13567.5|13572.2|13566.2|13573.6|13567.6|13571.5|13565.5|170
1633380600000|2021-10-04 20:50:00|13572.1|13566.1|13573.6|13567.6|13573.6|13567.6|13570.8|13564.8|131
1633380900000|2021-10-04 20:55:00|13573.5|13567.5|13577.6|13562.6|13579|13573|13572.7|13561.2|580
1633381200000|2021-10-04 21:00:00|13577|13562|13578.4|13563.4|13578.5|13563.5|13577|13562|41
1633381500000|2021-10-04 21:05:00|13577.5|13562.5|13577.8|13562.8|13579.6|13564.6|13573.2|13558.2|102
1633381800000|2021-10-04 21:10:00|13576.7|13561.7|13578.8|13563.8|13580|13565|13576.7|13561.7|106
1633382100000|2021-10-04 21:15:00|13577.8|13562.8|13577.3|13562.3|13579.9|13564.9|13576.6|13561.6|70
1633382400000|2021-10-04 21:20:00|13578.8|13563.8|13578.9|13563.9|13579.6|13564.6|13576.4|13561.4|90
1633382700000|2021-10-04 21:25:00|13577.5|13562.5|13578.2|13563.2|13580.6|13565.6|13577.1|13562.1|94
1633383000000|2021-10-04 21:30:00|13578.3|13563.3|13577.5|13562.5|13578.3|13563.3|13575|13560|113
1633383300000|2021-10-04 21:35:00|13577.4|13562.4|13578.8|13563.8|13579.3|13564.3|13575.3|13560.3|123
1633383600000|2021-10-04 21:40:00|13579.1|13564.1|13579.3|13564.3|13581|13566|13575.8|13560.8|90
1633383900000|2021-10-04 21:45:00|13577.9|13562.9|13577|13562|13579.3|13564.3|13575.7|13560.7|89
1633384200000|2021-10-04 21:50:00|13575.6|13560.6|13576|13561|13579.6|13564.6|13575.3|13560.3|81
1633384500000|2021-10-04 21:55:00|13576.2|13561.2|13577.8|13562.8|13580.4|13565.4|13575.5|13560.5|102
1633384800000|2021-10-04 22:00:00|13577|13562|13577.3|13562.3|13580.3|13565.3|13576|13561|153
1633385100000|2021-10-04 22:05:00|13577.5|13562.5|13576.5|13561.5|13577.9|13562.9|13575.9|13560.9|130
1633385400000|2021-10-04 22:10:00|13576.6|13561.6|13575.1|13560.1|13577.1|13562.1|13575|13560|135
1633385700000|2021-10-04 22:15:00|13575.4|13560.4|13575.7|13560.7|13576.1|13561.5|13574.5|13559.5|90
1633386000000|2021-10-04 22:20:00|13575.8|13560.8|13575|13560.2|13575.9|13561.3|13574.6|13559.6|79
1633386300000|2021-10-04 22:25:00|13575.1|13560.4|13575.3|13560.3|13576.5|13561.5|13574.7|13559.7|64
1633386600000|2021-10-04 22:30:00|13574.8|13559.8|13575|13560.9|13576.2|13561.4|13574.8|13559.8|93
1633386900000|2021-10-04 22:35:00|13574.8|13560.8|13574.3|13564.4|13576.8|13565.5|13573.3|13560.8|222
1633387200000|2021-10-04 22:40:00|13574.2|13564.5|13571.7|13565.7|13576.2|13565.9|13571.7|13561.2|169
1633387500000|2021-10-04 22:45:00|13572.6|13564.6|13569.9|13563.9|13572.9|13565.7|13569.6|13562|113
1633387800000|2021-10-04 22:50:00|13570.2|13564.2|13570.1|13564.1|13570.3|13564.3|13569.6|13563.6|71
1633388100000|2021-10-04 22:55:00|13570.2|13564.2|13570.5|13564.5|13570.7|13564.7|13569.7|13563.6|81
1633388400000|2021-10-04 23:00:00|13570.6|13564.6|13571.5|13565.5|13571.8|13565.8|13570.3|13564.3|85
1633388700000|2021-10-04 23:05:00|13571.3|13565.3|13571.3|13565.3|13571.7|13565.7|13571.2|13565.2|74
1633389000000|2021-10-04 23:10:00|13571.4|13565.4|13571.5|13565.5|13571.6|13565.6|13570.9|13564.9|94
1633389300000|2021-10-04 23:15:00|13571.3|13565.3|13571.8|13565.8|13572.1|13566.1|13571.1|13565.1|82
1633389600000|2021-10-04 23:20:00|13571.7|13565.7|13572.7|13566.7|13572.8|13566.8|13571.6|13565.6|92
1633389900000|2021-10-04 23:25:00|13572.6|13566.6|13572.6|13566.6|13572.9|13568.2|13571.2|13566.5|77
1633390200000|2021-10-04 23:30:00|13571.3|13568.3|13573.8|13567.8|13574.7|13569.7|13571.3|13566.6|121
1633390500000|2021-10-04 23:35:00|13573.9|13567.9|13574.4|13568.4|13574.5|13568.5|13573.8|13567.8|81
1633390800000|2021-10-04 23:40:00|13574.2|13568.2|13574.8|13568.8|13575.4|13569.4|13574.2|13568.2|87
1633391100000|2021-10-04 23:45:00|13574.9|13568.9|13573.4|13567.4|13575|13569|13571.7|13567.2|88
1633391400000|2021-10-04 23:50:00|13573.3|13567.3|13572|13569|13573.5|13569|13571.7|13567|57
1633391700000|2021-10-04 23:55:00|13573.4|13567.4|13574.6|13568.6|13574.6|13569.9|13571.9|13567.4|55
1633392000000|2021-10-05 00:00:00|13574.7|13568.7|13575.1|13569.1|13576.9|13571.1|13572.1|13567.5|323
1633392300000|2021-10-05 00:05:00|13575.3|13569.3|13577|13571|13578.4|13574|13575.3|13569.3|265
1633392600000|2021-10-05 00:10:00|13576.9|13570.9|13577.2|13571.2|13577.7|13572.7|13575.6|13570.8|69
1633392900000|2021-10-05 00:15:00|13577.1|13571.1|13579.5|13573.5|13579.5|13573.5|13576.2|13570.9|139
1633393200000|2021-10-05 00:20:00|13579.3|13573.3|13581.9|13575.9|13582.4|13577|13578.9|13573.2|197
1633393500000|2021-10-05 00:25:00|13582|13576|13578.4|13572.4|13582.6|13577.6|13576.6|13570.6|207
1633393800000|2021-10-05 00:30:00|13579.1|13573.1|13583.6|13577.6|13583.6|13577.6|13579.1|13573.1|252
1633394100000|2021-10-05 00:35:00|13583.7|13577.7|13585.8|13582.8|13587.3|13582.9|13581.9|13577.2|270
1633394400000|2021-10-05 00:40:00|13585.7|13582.7|13586.2|13580.2|13588.9|13583.6|13583.3|13577.3|223
1633394700000|2021-10-05 00:45:00|13586.3|13580.3|13587.6|13581.6|13587.9|13583.5|13585.4|13579.8|156
1633395000000|2021-10-05 00:50:00|13587.5|13581.5|13585.6|13579.6|13588.6|13583.5|13583.4|13579|303
1633395300000|2021-10-05 00:55:00|13585.4|13579.4|13586.6|13580.6|13587.4|13582.9|13584.3|13578.9|213
1633395600000|2021-10-05 01:00:00|13585.2|13582.2|13589.8|13583.8|13590|13585.5|13585.2|13580.6|328
1633395900000|2021-10-05 01:05:00|13589.6|13583.6|13588.7|13585.7|13591.7|13587.2|13586.6|13582.1|306
1633396200000|2021-10-05 01:10:00|13590.1|13584.1|13589.1|13583.1|13591.3|13586.7|13587.2|13582|315
1633396500000|2021-10-05 01:15:00|13589|13583|13590.4|13584.4|13591.2|13586.6|13587.5|13581.7|291
1633396800000|2021-10-05 01:20:00|13590.3|13584.3|13591.9|13588.9|13594.7|13589.6|13589.6|13584.3|335
1633397100000|2021-10-05 01:25:00|13593.4|13587.4|13591.3|13585.3|13594.3|13589.6|13589.3|13584.6|271
1633397400000|2021-10-05 01:30:00|13591.2|13585.2|13589.7|13586.7|13592.6|13588.2|13588.1|13583.2|350
1633397700000|2021-10-05 01:35:00|13589.8|13586.8|13590.1|13584.1|13592.4|13588|13587.7|13583|243
1633398000000|2021-10-05 01:40:00|13590|13584|13589.4|13583.4|13590.3|13585.6|13586.8|13581.3|230
1633398300000|2021-10-05 01:45:00|13589.2|13583.2|13585.9|13579.9|13589.5|13584.7|13584.5|13579.7|235
1633398600000|2021-10-05 01:50:00|13585.8|13579.8|13585.3|13579.3|13586.3|13581.9|13582.5|13577.8|269
1633398900000|2021-10-05 01:55:00|13585.2|13579.2|13588.5|13582.5|13588.8|13584.2|13582.5|13578|260
1633399200000|2021-10-05 02:00:00|13588.4|13582.4|13590|13584|13591.7|13586.7|13587|13582.2|375
1633399500000|2021-10-05 02:05:00|13588.5|13585.5|13590.4|13584.4|13590.9|13586.4|13586.3|13581.8|316
1633399800000|2021-10-05 02:10:00|13590.5|13584.5|13586.6|13583.6|13590.5|13585.3|13585.6|13581.1|202
1633400100000|2021-10-05 02:15:00|13586.5|13583.5|13584.3|13581.3|13588.7|13584.2|13583.9|13579.5|176
1633400400000|2021-10-05 02:20:00|13584.4|13581.4|13586.8|13580.8|13587.3|13582.7|13584.3|13579.8|107
1633400700000|2021-10-05 02:25:00|13585.2|13582.2|13582.6|13579.6|13586.8|13582.4|13582.4|13578|136
1633401000000|2021-10-05 02:30:00|13582.5|13579.5|13582.6|13576.6|13582.6|13579.6|13580|13575.7|141
1633401300000|2021-10-05 02:35:00|13582.5|13576.5|13580.7|13574.7|13582.5|13578.1|13578.3|13573.8|237
1633401600000|2021-10-05 02:40:00|13580.6|13574.6|13579.9|13576.9|13582|13577.9|13578.9|13574.6|201
1633401900000|2021-10-05 02:45:00|13579.8|13576.8|13579.5|13576.5|13581.9|13577.6|13578.9|13574.4|199
1633402200000|2021-10-05 02:50:00|13579.6|13576.6|13583.8|13577.8|13583.9|13579.6|13579.6|13575.2|155
1633402500000|2021-10-05 02:55:00|13583.9|13577.9|13582|13576|13584|13579.5|13580.6|13575.8|220
1633402800000|2021-10-05 03:00:00|13581.9|13575.9|13581.5|13575.5|13582.1|13577.5|13578.6|13574.3|173
1633403100000|2021-10-05 03:05:00|13581.4|13575.4|13581.2|13578.2|13582.8|13578.2|13579.9|13575.4|117
1633403400000|2021-10-05 03:10:00|13582.7|13576.7|13581|13578|13582.9|13578.3|13579.2|13574.7|112
1633403700000|2021-10-05 03:15:00|13582.4|13576.4|13582.5|13576.5|13582.8|13578.6|13580.1|13576|149
1633404000000|2021-10-05 03:20:00|13582.4|13576.4|13581.7|13578.7|13584|13579.5|13580.6|13576.1|172
1633404300000|2021-10-05 03:25:00|13581.6|13578.6|13583.4|13577.4|13583.4|13578.9|13581.1|13576.7|98
1633404600000|2021-10-05 03:30:00|13583.3|13577.3|13588.2|13582.2|13588.5|13583.3|13583.2|13577.2|248
1633404900000|2021-10-05 03:35:00|13588.1|13582.1|13582.8|13576.8|13588.5|13583.4|13581.7|13576.8|222
1633405200000|2021-10-05 03:40:00|13582.9|13576.9|13584.5|13578.5|13585.6|13581|13581.4|13576.9|202
1633405500000|2021-10-05 03:45:00|13584.6|13578.6|13584.8|13578.8|13586.1|13581.8|13582.7|13578.2|264
1633405800000|2021-10-05 03:50:00|13584.7|13578.7|13583|13580|13586|13581.2|13582.9|13578.5|278
1633406100000|2021-10-05 03:55:00|13585.2|13579.2|13585.6|13582.6|13587.2|13582.7|13583.5|13578.9|269
1633406400000|2021-10-05 04:00:00|13585.8|13582.8|13585.9|13582.9|13587.7|13583.3|13584.7|13580.1|248
1633406700000|2021-10-05 04:05:00|13586|13583|13588.3|13582.3|13588.7|13584.5|13584.4|13579.9|223
1633407000000|2021-10-05 04:10:00|13588.2|13582.2|13588.1|13582.1|13589|13584.7|13586|13581.2|179
1633407300000|2021-10-05 04:15:00|13588|13582|13589.1|13583.1|13589.2|13584.7|13586.1|13581.6|160
1633407600000|2021-10-05 04:20:00|13589|13583|13588.8|13582.8|13589.3|13585.1|13587|13582.6|111
1633407900000|2021-10-05 04:25:00|13588.7|13582.7|13587|13584|13588.8|13584.5|13586.7|13582.3|80
1633408200000|2021-10-05 04:30:00|13587.1|13584.1|13587.8|13584.8|13589.5|13585|13587|13582.6|116
1633408500000|2021-10-05 04:35:00|13589.2|13583.2|13587.8|13584.8|13589.4|13584.9|13587|13582.6|126
1633408800000|2021-10-05 04:40:00|13587.7|13584.7|13586.3|13583.3|13589.3|13584.9|13586.2|13581.7|105
1633409100000|2021-10-05 04:45:00|13586.2|13583.2|13586.4|13583.4|13587.7|13583.4|13585.1|13580.4|121
1633409400000|2021-10-05 04:50:00|13587|13584|13586.6|13583.6|13588.6|13584.2|13586|13581.6|119
1633409700000|2021-10-05 04:55:00|13586.7|13583.7|13587.9|13581.9|13589|13583.9|13586.1|13581.6|132
1633410000000|2021-10-05 05:00:00|13588|13582|13586.7|13583.7|13590.1|13584.8|13586.7|13582|179
1633410300000|2021-10-05 05:05:00|13586.6|13583.6|13587|13581|13589.5|13584.9|13585.6|13581|156
1633410600000|2021-10-05 05:10:00|13587.1|13581.1|13584.4|13578.4|13587.1|13582.5|13582.9|13578.3|199
1633410900000|2021-10-05 05:15:00|13584.3|13578.3|13582.4|13579.4|13584.7|13580.2|13581.3|13576.9|215
1633411200000|2021-10-05 05:20:00|13582.3|13579.3|13584.2|13581.2|13585.9|13581.3|13582.1|13577.6|183
1633411500000|2021-10-05 05:25:00|13584.1|13581.1|13583.9|13577.9|13586|13581.5|13582.3|13577.7|189
1633411800000|2021-10-05 05:30:00|13582.3|13579.3|13587.5|13581.5|13587.6|13583|13582.3|13577.8|237
1633412100000|2021-10-05 05:35:00|13586|13583|13587|13584|13587.8|13584|13585.2|13580.8|197
1633412400000|2021-10-05 05:40:00|13586.9|13583.9|13586|13580|13587.8|13584|13584|13579.7|121
1633412700000|2021-10-05 05:45:00|13585.9|13579.9|13584.6|13581.6|13586.6|13582.3|13583.7|13579.2|127
1633413000000|2021-10-05 05:50:00|13584.5|13581.5|13584|13581|13587|13582.5|13583.5|13579.3|140
1633413300000|2021-10-05 05:55:00|13585.6|13579.6|13588.4|13582.4|13588.4|13583.9|13583.7|13579.5|203
1633413600000|2021-10-05 06:00:00|13588.2|13582.2|13588.1|13582.1|13589.3|13584.6|13585.6|13580.9|258
1633413900000|2021-10-05 06:05:00|13588|13582|13587.9|13584.9|13591.1|13586.5|13586.2|13582|279
1633414200000|2021-10-05 06:10:00|13587.8|13584.8|13586.7|13583.7|13590.7|13586.2|13586.4|13582.5|249
1633414500000|2021-10-05 06:15:00|13586.8|13583.8|13585.9|13582.9|13589.5|13586|13585.3|13580.8|270
1633414800000|2021-10-05 06:20:00|13586.1|13583.1|13585.4|13582.4|13587.9|13583.5|13584.7|13580.4|206
1633415100000|2021-10-05 06:25:00|13585.3|13582.3|13586.3|13583.3|13587.9|13583.8|13585.2|13580.6|174
1633415400000|2021-10-05 06:30:00|13586.4|13583.4|13587.1|13584.1|13588.7|13584.3|13585.7|13581.3|223
1633415700000|2021-10-05 06:35:00|13587|13584|13585.4|13582.4|13589.9|13585.2|13585.2|13580.9|246
1633416000000|2021-10-05 06:40:00|13587|13581|13584.9|13578.9|13587.5|13583.1|13582.9|13578.2|261
1633416300000|2021-10-05 06:45:00|13584.8|13578.8|13582.8|13576.8|13585.7|13579.9|13581.5|13576.5|262
1633416600000|2021-10-05 06:50:00|13582.9|13576.9|13580.9|13574.9|13583|13577|13579.4|13573.4|321
1633416900000|2021-10-05 06:55:00|13580.8|13574.8|13579.6|13576.6|13582.2|13577.6|13579.6|13574.3|284
1633417200000|2021-10-05 07:00:00|13579.5|13576.5|13582.2|13579.2|13585.9|13581.5|13579.5|13575.5|380
1633417500000|2021-10-05 07:05:00|13582.3|13579.3|13583.5|13577.5|13585.8|13581.3|13581.2|13577|333
1633417800000|2021-10-05 07:10:00|13583.6|13577.6|13579.2|13573.2|13583.7|13579.4|13577.9|13573.2|287
1633418100000|2021-10-05 07:15:00|13577.6|13574.6|13577.4|13571.4|13579|13574.7|13572.3|13567.9|405
1633418400000|2021-10-05 07:20:00|13577.5|13571.5|13574.4|13568.4|13580.5|13576.1|13572.5|13568|366
1633418700000|2021-10-05 07:25:00|13572.8|13569.8|13572.5|13569.5|13576.7|13571.8|13570.5|13565.8|400
1633419000000|2021-10-05 07:30:00|13574.1|13568.1|13575.1|13572.1|13578.7|13574.3|13571.9|13567.8|371
1633419300000|2021-10-05 07:35:00|13575.2|13572.2|13575.5|13569.5|13576.9|13572.5|13573.2|13568.6|308
1633419600000|2021-10-05 07:40:00|13575.4|13569.4|13576.1|13573.1|13577.6|13573.2|13572.8|13568.3|292
1633419900000|2021-10-05 07:45:00|13576.2|13573.2|13577|13571|13579.2|13574.4|13575|13570.2|242
1633420200000|2021-10-05 07:50:00|13577.1|13571.1|13576.3|13573.3|13580.6|13576.1|13575.5|13571.1|267
1633420500000|2021-10-05 07:55:00|13577.6|13571.6|13577.2|13574.2|13579|13574.4|13574.3|13569.9|279
1633420800000|2021-10-05 08:00:00|13577.1|13574.1|13574|13571|13579.1|13574.5|13573.9|13569.8|263
1633421100000|2021-10-05 08:05:00|13573.9|13570.9|13572.8|13566.8|13576.8|13572.4|13570.8|13566.3|296
1633421400000|2021-10-05 08:10:00|13571.6|13568.6|13571.3|13568.3|13575.2|13570.7|13571|13566.5|296
1633421700000|2021-10-05 08:15:00|13571.4|13568.4|13571.6|13565.6|13573.3|13568.7|13567.3|13562.8|283
1633422000000|2021-10-05 08:20:00|13571.2|13565.2|13570.8|13567.8|13575|13570.4|13569.3|13564.8|284
1633422300000|2021-10-05 08:25:00|13570.7|13567.7|13571|13568|13573.2|13568.5|13570.1|13565.7|193
1633422600000|2021-10-05 08:30:00|13572.5|13566.5|13569.3|13566.3|13572.6|13568.1|13568.9|13564.5|190
1633422900000|2021-10-05 08:35:00|13569.2|13566.2|13570.6|13564.6|13572.1|13567.6|13567.5|13563|278
1633423200000|2021-10-05 08:40:00|13570.7|13564.7|13568.7|13565.7|13571.9|13567.4|13567.7|13563.1|244
1633423500000|2021-10-05 08:45:00|13568.8|13565.8|13574.7|13568.7|13575.1|13570.6|13568.7|13564.1|340
1633423800000|2021-10-05 08:50:00|13574.6|13568.6|13571.2|13568.2|13574.6|13570.2|13569.9|13565.4|325
1633424100000|2021-10-05 08:55:00|13571.1|13568.1|13573.1|13567.1|13573.6|13569.1|13569.8|13565.3|271
1633424400000|2021-10-05 09:00:00|13573|13567|13572.2|13566.2|13574.2|13569.6|13569.7|13565.1|268
1633424700000|2021-10-05 09:05:00|13572.1|13566.1|13572.6|13566.6|13572.7|13568.3|13569.4|13564.8|192
1633425000000|2021-10-05 09:10:00|13571.1|13568.1|13567.7|13564.7|13572.3|13568.1|13567.1|13562.6|221
1633425300000|2021-10-05 09:15:00|13569.1|13563.1|13569.2|13563.2|13569.8|13565.4|13567.3|13563|176
1633425600000|2021-10-05 09:20:00|13567.6|13564.6|13568.7|13562.7|13569.7|13565.2|13566.4|13562.1|213
1633425900000|2021-10-05 09:25:00|13568.8|13562.8|13570|13567|13571.4|13567|13567.7|13562.8|244
1633426200000|2021-10-05 09:30:00|13569.8|13566.8|13572.6|13566.6|13574.3|13569.6|13569.8|13565.5|252
1633426500000|2021-10-05 09:35:00|13572.7|13566.7|13570.7|13567.7|13573.3|13568.9|13570.6|13566|183
1633426800000|2021-10-05 09:40:00|13572.1|13566.1|13573.1|13570.1|13574.6|13570.3|13570.7|13566.1|188
1633427100000|2021-10-05 09:45:00|13573|13570|13573.5|13567.5|13575.5|13571|13571.9|13567.3|264
1633427400000|2021-10-05 09:50:00|13573.4|13567.4|13571.3|13565.3|13573.5|13569|13568.6|13564.2|257
1633427700000|2021-10-05 09:55:00|13569.7|13566.7|13567.6|13561.6|13571.9|13567.2|13566.8|13561.6|211
1633428000000|2021-10-05 10:00:00|13567.5|13561.5|13567.8|13564.8|13570.3|13565.9|13566.7|13561.1|255
1633428300000|2021-10-05 10:05:00|13569.1|13563.1|13573.9|13567.9|13574.5|13569.1|13567.7|13563.1|289
1633428600000|2021-10-05 10:10:00|13574|13568|13573.4|13567.4|13574.4|13569.9|13571.7|13567|251
1633428900000|2021-10-05 10:15:00|13573.3|13567.3|13573|13567|13574|13569.5|13571.3|13566.7|178
1633429200000|2021-10-05 10:20:00|13572.9|13566.9|13571.6|13568.6|13574.3|13569.6|13571.3|13566.7|251
1633429500000|2021-10-05 10:25:00|13571.5|13568.5|13575.8|13569.8|13576.5|13571.9|13570.8|13566.3|191
1633429800000|2021-10-05 10:30:00|13575.7|13569.7|13575.7|13569.7|13576.4|13571.5|13572.7|13568.3|250
1633430100000|2021-10-05 10:35:00|13575.6|13569.6|13573.1|13567.1|13576.5|13571.7|13571.8|13567.1|230
1633430400000|2021-10-05 10:40:00|13573|13567|13574.1|13568.1|13574.5|13569.8|13571.4|13566.8|261
1633430700000|2021-10-05 10:45:00|13574.2|13568.2|13576.1|13573.1|13577.6|13573.2|13573.1|13568.2|295
1633431000000|2021-10-05 10:50:00|13576.2|13573.2|13580.1|13574.1|13580.9|13575.7|13576.2|13570.8|343
1633431300000|2021-10-05 10:55:00|13580|13574|13577.8|13574.8|13580.9|13576.3|13576.9|13572.7|245
1633431600000|2021-10-05 11:00:00|13577.7|13574.7|13576.1|13570.1|13580.3|13575.6|13574.2|13569.9|258
1633431900000|2021-10-05 11:05:00|13576.2|13570.2|13573.9|13570.9|13576.4|13571.8|13572.5|13568|268
1633432200000|2021-10-05 11:10:00|13575.3|13569.3|13575.8|13569.8|13576.4|13571.9|13573.5|13568.9|192
1633432500000|2021-10-05 11:15:00|13574.3|13571.3|13574.8|13571.8|13576.3|13571.9|13572.9|13568.5|187
1633432800000|2021-10-05 11:20:00|13574.9|13571.9|13576.6|13570.6|13577.1|13572.3|13573.7|13569.2|238
1633433100000|2021-10-05 11:25:00|13576.7|13570.7|13572.1|13569.1|13576.7|13572.1|13571.1|13566|270
1633433400000|2021-10-05 11:30:00|13573.6|13567.6|13572.3|13566.3|13574.1|13569.2|13571.1|13565.5|308
1633433700000|2021-10-05 11:35:00|13572.2|13566.2|13571|13565|13572.4|13566.6|13568|13562|309
1633434000000|2021-10-05 11:40:00|13570.9|13564.9|13572.4|13566.4|13572.8|13568.3|13569.8|13564.6|251
1633434300000|2021-10-05 11:45:00|13572.3|13566.3|13574|13568|13574.1|13569.4|13570.8|13566|230
1633434600000|2021-10-05 11:50:00|13574.1|13568.1|13573.7|13567.7|13574.7|13570.1|13571.8|13566.9|224
1633434900000|2021-10-05 11:55:00|13573.8|13567.8|13573.5|13567.5|13575|13570.4|13571.4|13566.8|356
1633435200000|2021-10-05 12:00:00|13573.2|13567.2|13571.6|13565.6|13573.3|13568.9|13567.6|13562.9|398
1633435500000|2021-10-05 12:05:00|13571.5|13565.5|13568|13565|13571.7|13566.2|13567.7|13563.5|271
1633435800000|2021-10-05 12:10:00|13568.1|13565.1|13572.5|13566.5|13572.7|13567.5|13567.7|13563.3|385
1633436100000|2021-10-05 12:15:00|13572.6|13566.6|13572.9|13566.9|13574.7|13569.2|13571|13565.7|328
1633436400000|2021-10-05 12:20:00|13572.8|13566.8|13573|13567|13573.7|13569|13570.4|13565.8|288
1633436700000|2021-10-05 12:25:00|13571.5|13568.5|13573.4|13567.4|13573.6|13569.1|13570.6|13565.7|256
1633437000000|2021-10-05 12:30:00|13573.5|13567.5|13573|13570|13575.8|13571.3|13571.9|13567.1|212
1633437300000|2021-10-05 12:35:00|13572.9|13569.9|13572|13566|13574.5|13570.1|13570.2|13565.7|321
1633437600000|2021-10-05 12:40:00|13570.5|13567.5|13569.3|13566.3|13572.9|13568.4|13568.9|13564.4|283
1633437900000|2021-10-05 12:45:00|13569.4|13566.4|13569.5|13566.5|13572.3|13567.8|13568.4|13564|229
1633438200000|2021-10-05 12:50:00|13569.6|13566.6|13571.6|13568.6|13572.8|13568.8|13568.7|13565.5|273
1633438500000|2021-10-05 12:55:00|13571.5|13568.5|13572.3|13569.3|13574.3|13569.9|13570.9|13566.4|300
1633438800000|2021-10-05 13:00:00|13572.4|13569.4|13576.2|13570.2|13577.5|13573.1|13572.3|13567.9|387
1633439100000|2021-10-05 13:05:00|13576.3|13570.3|13584.5|13578.5|13584.9|13580.5|13574.7|13570.1|463
1633439400000|2021-10-05 13:10:00|13584.4|13578.4|13583.4|13577.4|13584.7|13580.1|13580.7|13576.2|361
1633439700000|2021-10-05 13:15:00|13583.5|13577.5|13581.5|13575.5|13584.5|13580.2|13580|13575|382
1633440000000|2021-10-05 13:20:00|13581.6|13575.6|13581.6|13578.6|13582.8|13578.9|13580|13575.3|287
1633440300000|2021-10-05 13:25:00|13581.7|13578.7|13585.9|13579.9|13585.9|13581.4|13580.3|13576|332
1633440600000|2021-10-05 13:30:00|13586|13580|13584|13581|13586.6|13582.2|13581|13576.5|429
1633440900000|2021-10-05 13:35:00|13585.4|13579.4|13584.9|13578.9|13587.1|13582.9|13581.3|13576.8|508
1633441200000|2021-10-05 13:40:00|13583.4|13580.4|13586.3|13580.3|13587.8|13583.2|13580.5|13575.5|522
1633441500000|2021-10-05 13:45:00|13586.4|13580.4|13580.8|13577.8|13586.6|13581.9|13579.9|13575.3|454
1633441800000|2021-10-05 13:50:00|13580.7|13577.7|13583.3|13577.3|13584.4|13580|13580.4|13575.9|454
1633442100000|2021-10-05 13:55:00|13583.1|13577.1|13580.2|13574.2|13583.2|13578.4|13577.8|13573.2|292
1633442400000|2021-10-05 14:00:00|13580.3|13574.3|13583|13580|13584.9|13580.6|13578.3|13572.3|403
1633442700000|2021-10-05 14:05:00|13584.3|13578.3|13581.3|13578.3|13585.9|13581.4|13581.1|13576.7|475
1633443000000|2021-10-05 14:10:00|13581.2|13578.2|13582.2|13579.2|13585.5|13580.9|13580.5|13575.9|479
1633443300000|2021-10-05 14:15:00|13582.3|13579.3|13584.8|13581.8|13586.3|13582.2|13582.3|13578.2|383
1633443600000|2021-10-05 14:20:00|13584.6|13581.6|13580.9|13577.9|13585.6|13581.6|13577.6|13572.9|419
1633443900000|2021-10-05 14:25:00|13580.5|13577.5|13578|13575|13581.4|13577.5|13577|13572.5|420
1633444200000|2021-10-05 14:30:00|13578.1|13575.1|13577.2|13571.2|13579.8|13575.8|13573.9|13569|465
1633444500000|2021-10-05 14:35:00|13577|13571|13575|13572|13577.9|13573.7|13574.3|13569.9|406
1633444800000|2021-10-05 14:40:00|13575.1|13572.1|13574.9|13571.9|13576.7|13572.2|13572.6|13568.1|400
1633445100000|2021-10-05 14:45:00|13575|13572|13575|13572|13576.8|13573.1|13572.8|13568.6|401
1633445400000|2021-10-05 14:50:00|13575.1|13572.1|13573.3|13570.3|13576.8|13572.9|13573.2|13569.5|241
1633445700000|2021-10-05 14:55:00|13573.2|13570.2|13579|13576|13580.2|13576.1|13572.8|13569.6|246
1633446000000|2021-10-05 15:00:00|13578.9|13575.9|13578.9|13572.9|13581.2|13576.7|13576.9|13571.8|289
1633446300000|2021-10-05 15:05:00|13578.8|13572.8|13572.5|13566.5|13579|13573.2|13571.8|13566.5|322
1633446600000|2021-10-05 15:10:00|13572.4|13566.4|13570.7|13567.7|13573.8|13569.1|13569.7|13565.3|202
1633446900000|2021-10-05 15:15:00|13572.2|13566.2|13571|13568|13573.1|13568.7|13570.7|13565.9|173
1633447200000|2021-10-05 15:20:00|13570.9|13567.9|13568.6|13562.6|13572.2|13567.9|13567.2|13562.4|234
1633447500000|2021-10-05 15:25:00|13568.7|13562.7|13567.1|13561.1|13568.8|13563.7|13564.6|13560.2|167
1633447800000|2021-10-05 15:30:00|13565.8|13562.8|13565.4|13562.4|13568.2|13564.1|13565.4|13561|233
1633448100000|2021-10-05 15:35:00|13566.9|13560.9|13566.8|13563.8|13568.4|13563.8|13565.1|13560.6|187
1633448400000|2021-10-05 15:40:00|13568.3|13562.3|13570.1|13564.1|13570.1|13565.3|13566.5|13562.1|214
1633448700000|2021-10-05 15:45:00|13570|13564|13571|13565|13571.9|13567.6|13568.2|13563.8|172
1633449000000|2021-10-05 15:50:00|13570.9|13564.9|13569.4|13566.4|13571.2|13566.6|13568.3|13563.9|185
1633449300000|2021-10-05 15:55:00|13569.1|13566.1|13565.8|13562.8|13570.9|13566.5|13565.4|13561.3|199
1633449600000|2021-10-05 16:00:00|13567.4|13561.4|13566.5|13560.5|13569|13564.4|13565.2|13560.4|246
1633449900000|2021-10-05 16:05:00|13566.6|13560.6|13567|13564|13568.8|13564|13565.5|13560.5|253
1633450200000|2021-10-05 16:10:00|13568.5|13562.5|13567|13564|13568.8|13564.4|13566|13561.3|254
1633450500000|2021-10-05 16:15:00|13568.6|13562.6|13569.1|13563.1|13569.2|13564.7|13565.9|13561.3|178
1633450800000|2021-10-05 16:20:00|13567.6|13564.6|13571.4|13565.4|13571.5|13566.9|13567.6|13563.3|159
1633451100000|2021-10-05 16:25:00|13571.5|13565.5|13567.9|13564.9|13571.5|13566.9|13567.3|13563.1|149
1633451400000|2021-10-05 16:30:00|13568|13565|13569.8|13563.8|13570.9|13566.4|13567.9|13563.6|147
1633451700000|2021-10-05 16:35:00|13568.3|13565.3|13568.4|13565.4|13570.1|13565.6|13568.1|13563.7|113
1633452000000|2021-10-05 16:40:00|13568.3|13565.3|13572.4|13566.4|13572.4|13566.4|13568|13563.5|197
1633452300000|2021-10-05 16:45:00|13572.5|13566.5|13570.1|13567.1|13572.5|13567.8|13569.2|13564.6|185
1633452600000|2021-10-05 16:50:00|13570.2|13567.2|13569.9|13566.9|13572|13567.5|13569.6|13565.4|159
1633452900000|2021-10-05 16:55:00|13570|13567|13570.2|13564.2|13570.9|13567|13568.6|13564.1|147
1633453200000|2021-10-05 17:00:00|13570.1|13564.1|13569.8|13566.8|13571.9|13567.3|13568.9|13564.1|175
1633453500000|2021-10-05 17:05:00|13569.7|13566.7|13570.6|13564.6|13571.4|13567.1|13568.7|13564.2|169
1633453800000|2021-10-05 17:10:00|13570.7|13564.7|13570.2|13564.2|13571.2|13566.7|13568.5|13563.9|182
1633454100000|2021-10-05 17:15:00|13570.1|13564.1|13568.9|13565.9|13570.6|13566.1|13568.6|13564.1|81
1633454400000|2021-10-05 17:20:00|13569|13566|13568.7|13565.7|13570.7|13566.2|13568.6|13564.2|88
1633454700000|2021-10-05 17:25:00|13568.8|13565.8|13570.3|13564.3|13570.5|13566|13568.5|13564|86
1633455000000|2021-10-05 17:30:00|13568.9|13565.9|13567.2|13564.2|13570.3|13565.9|13566.9|13562.6|117
1633455300000|2021-10-05 17:35:00|13567.1|13564.1|13567.4|13561.4|13569|13564.4|13566.6|13561|99
1633455600000|2021-10-05 17:40:00|13567.5|13561.5|13565.7|13562.7|13567.5|13563|13564.9|13560.3|159
1633455900000|2021-10-05 17:45:00|13565.8|13562.8|13566.8|13560.8|13567.1|13562.8|13564.7|13560.3|140
1633456200000|2021-10-05 17:50:00|13566.7|13560.7|13567.8|13561.8|13567.8|13563.3|13564.6|13560.3|156
1633456500000|2021-10-05 17:55:00|13566.2|13563.2|13567.2|13561.2|13567.9|13563.3|13565.4|13561.1|125
1633456800000|2021-10-05 18:00:00|13567.1|13561.1|13565.3|13559.3|13567.4|13563|13563.7|13558.5|207
1633457100000|2021-10-05 18:05:00|13565.2|13559.2|13566.2|13560.2|13566.2|13561.9|13563.7|13558.9|102
1633457400000|2021-10-05 18:10:00|13566.1|13560.1|13570.4|13564.4|13570.4|13565.8|13564.5|13560|125
1633457700000|2021-10-05 18:15:00|13570.3|13564.3|13570.2|13564.2|13570.9|13566.2|13568.3|13563.8|169
1633458000000|2021-10-05 18:20:00|13570.3|13564.3|13571.7|13565.7|13571.8|13567.2|13568.7|13564.2|102
1633458300000|2021-10-05 18:25:00|13571.8|13565.8|13571.2|13568.2|13573.3|13568.8|13570|13565.5|112
1633458600000|2021-10-05 18:30:00|13571.1|13568.1|13573.5|13567.5|13573.5|13569|13571|13566.4|103
1633458900000|2021-10-05 18:35:00|13573.6|13567.6|13572.9|13566.9|13573.9|13569.3|13571.2|13566.7|103
1633459200000|2021-10-05 18:40:00|13572.8|13566.8|13572.1|13566.1|13572.9|13568.4|13570.3|13565.8|82
1633459500000|2021-10-05 18:45:00|13572.2|13566.2|13572.7|13566.7|13572.7|13568.3|13570.4|13565.9|93
1633459800000|2021-10-05 18:50:00|13572.6|13566.6|13572.6|13566.6|13572.7|13568.2|13570.5|13566|69
1633460100000|2021-10-05 18:55:00|13572.5|13566.5|13572.1|13569.1|13573.5|13569.1|13571.2|13566.4|118
1633460400000|2021-10-05 19:00:00|13573.6|13567.6|13576.2|13570.2|13576.8|13571.2|13572.1|13567.6|123
1633460700000|2021-10-05 19:05:00|13576.1|13570.1|13575.5|13569.5|13576.2|13571.6|13574.1|13569.4|124
1633461000000|2021-10-05 19:10:00|13575.6|13569.6|13575|13569|13576.2|13571.4|13573.1|13568.8|93
1633461300000|2021-10-05 19:15:00|13574.9|13568.9|13576.3|13570.3|13576.4|13571.8|13573.4|13568.6|136
1633461600000|2021-10-05 19:20:00|13576.4|13570.4|13576.1|13570.1|13576.9|13572|13574.7|13570|102
1633461900000|2021-10-05 19:25:00|13576.2|13570.2|13575.3|13569.3|13576.4|13571.7|13574.6|13569.3|85
1633462200000|2021-10-05 19:30:00|13575.4|13569.4|13575.2|13569.2|13576.2|13571.5|13573.6|13568.9|111
1633462500000|2021-10-05 19:35:00|13575.3|13569.3|13575.1|13569.1|13575.4|13570.7|13573.4|13568.9|57
1633462800000|2021-10-05 19:40:00|13573.6|13570.6|13575.7|13569.7|13575.8|13571.3|13573.6|13569.1|73
1633463100000|2021-10-05 19:45:00|13575.8|13569.8|13576.2|13570.2|13576.5|13571.8|13574.4|13569.8|92
1633463400000|2021-10-05 19:50:00|13576.1|13570.1|13577.2|13571.2|13577.2|13572.1|13574.5|13570|95
1633463700000|2021-10-05 19:55:00|13577.1|13571.1|13576.7|13570.7|13577.2|13572.5|13575|13570.2|86
1633464000000|2021-10-05 20:00:00|13576.8|13570.8|13576.7|13570.7|13577.1|13571.1|13576.4|13570.4|125
1633464300000|2021-10-05 20:05:00|13576.6|13570.6|13576|13570|13576.8|13570.8|13575.9|13569.9|96
1633464600000|2021-10-05 20:10:00|13575.9|13569.9|13576.1|13570.1|13576.2|13570.2|13575.9|13569.9|44
1633464900000|2021-10-05 20:15:00|13576|13570|13576|13570|13576.2|13571.5|13574.4|13569.8|45
1633465200000|2021-10-05 20:20:00|13575.9|13569.9|13575|13569|13576|13570|13574.9|13568.9|73
1633465500000|2021-10-05 20:25:00|13574.9|13568.9|13575|13569|13575.1|13569.1|13574.9|13568.9|41
1633465800000|2021-10-05 20:30:00|13574.9|13568.9|13574.9|13568.9|13575.1|13569.1|13574.8|13568.8|48
1633466100000|2021-10-05 20:35:00|13575|13569|13574.8|13568.8|13575|13569|13574.5|13568.5|61
1633466400000|2021-10-05 20:40:00|13574.7|13568.7|13575|13569|13575.1|13569.1|13574.5|13568.5|116
1633466700000|2021-10-05 20:45:00|13574.9|13568.9|13574.3|13568.3|13574.9|13568.9|13574.1|13568.1|135
1633467000000|2021-10-05 20:50:00|13574.2|13568.2|13575.8|13569.8|13576.3|13570.3|13570.8|13564.8|118
1633467300000|2021-10-05 20:55:00|13576|13570|13576.3|13569.7|13576.7|13570.7|13575.7|13568.6|87
1633467600000|2021-10-05 21:00:00|13576.4|13570.4|13577.9|13562.9|13578.5|13570.4|13573.5|13562.7|18
1633467900000|2021-10-05 21:05:00|13577.1|13562.1|13577.3|13562.3|13579|13564|13576.8|13561.8|77
1633468200000|2021-10-05 21:10:00|13576.3|13561.3|13578.3|13563.3|13579.1|13564.1|13576.3|13561.3|80
1633468500000|2021-10-05 21:15:00|13577.5|13562.5|13577.9|13562.9|13579.4|13564.4|13576.2|13561.2|87
1633468800000|2021-10-05 21:20:00|13577.8|13562.8|13576.9|13561.9|13580.2|13565.2|13575.3|13560.3|72
1633469100000|2021-10-05 21:25:00|13577.2|13562.2|13577.9|13562.9|13578.9|13563.9|13576.7|13561.7|81
1633469400000|2021-10-05 21:30:00|13577.6|13562.6|13576.7|13561.7|13577.7|13562.7|13576.4|13561.4|97
1633469700000|2021-10-05 21:35:00|13576.6|13561.6|13575.6|13560.6|13577.5|13562.5|13574|13559|208
1633470000000|2021-10-05 21:40:00|13575.8|13560.8|13575.5|13560.5|13577.4|13562.4|13574.2|13559.2|128
1633470300000|2021-10-05 21:45:00|13575.3|13560.3|13577.4|13562.4|13578.5|13563.5|13574.3|13559.3|122
1633470600000|2021-10-05 21:50:00|13577.9|13562.9|13575.5|13560.5|13578.2|13563.2|13574.3|13559.3|130
1633470900000|2021-10-05 21:55:00|13574.7|13559.7|13575.2|13560.2|13577.1|13562.1|13571.7|13556.7|182
1633471200000|2021-10-05 22:00:00|13576.8|13561.8|13572.6|13564.4|13577.1|13565.1|13571.8|13559.5|223
1633471500000|2021-10-05 22:05:00|13574.3|13563.6|13573|13565.4|13574.6|13565.9|13571.6|13563.6|179
1633471800000|2021-10-05 22:10:00|13573.3|13565.6|13571.6|13565.6|13574.3|13566|13571.3|13564.9|118
1633472100000|2021-10-05 22:15:00|13572.1|13565.8|13572|13565.7|13573.9|13565.9|13571|13564.6|96
1633472400000|2021-10-05 22:20:00|13571.8|13565.8|13573.8|13564.8|13574.5|13565.8|13571.1|13564.2|92
1633472700000|2021-10-05 22:25:00|13573|13565.6|13572.7|13564.8|13574.6|13565.9|13571.1|13563.9|112
1633473000000|2021-10-05 22:30:00|13571.3|13565.3|13571.8|13565.8|13572.8|13566.1|13570.5|13563.4|107
1633473300000|2021-10-05 22:35:00|13571.9|13565.9|13571.6|13565.6|13573.1|13566.1|13571.4|13565.2|71
1633473600000|2021-10-05 22:40:00|13571.4|13565.4|13571.8|13565.8|13573.5|13566.3|13571.3|13564.8|80
1633473900000|2021-10-05 22:45:00|13572|13565.7|13571.8|13565.8|13572.9|13566.1|13571.2|13565.2|84
1633474200000|2021-10-05 22:50:00|13571.6|13565.6|13572|13566|13572.6|13566.1|13571.4|13565.4|76
1633474500000|2021-10-05 22:55:00|13573.1|13565.6|13571.8|13565.8|13573.1|13566.1|13571.4|13565.4|75
1633474800000|2021-10-05 23:00:00|13571.7|13565.7|13573.4|13567.4|13573.6|13567.6|13571|13565|104
1633475100000|2021-10-05 23:05:00|13573.5|13567.5|13574|13568|13574.3|13568.3|13573.3|13567.3|76
1633475400000|2021-10-05 23:10:00|13573.8|13567.8|13573.4|13567.4|13574.4|13568.4|13573.2|13567.2|95
1633475700000|2021-10-05 23:15:00|13573.5|13567.5|13573.5|13567.5|13573.6|13569|13570.5|13566.2|74
1633476000000|2021-10-05 23:20:00|13573.6|13567.6|13574.9|13568.9|13574.9|13569.1|13571.9|13567.5|66
1633476300000|2021-10-05 23:25:00|13574.8|13568.8|13575.6|13569.6|13575.8|13569.8|13574.7|13568.7|85
1633476600000|2021-10-05 23:30:00|13575.7|13569.7|13575.5|13569.5|13575.9|13571.2|13574|13569.4|61
1633476900000|2021-10-05 23:35:00|13575.6|13569.6|13575.5|13569.5|13576.2|13571.6|13574|13569.4|111
1633477200000|2021-10-05 23:40:00|13573.9|13570.9|13576|13570|13576.7|13570.9|13573.9|13569.3|148
1633477500000|2021-10-05 23:45:00|13575.9|13569.9|13575.7|13569.7|13576.9|13570.9|13575.7|13569.7|127
1633477800000|2021-10-05 23:50:00|13575.8|13569.8|13576.4|13570.4|13576.5|13570.5|13574.7|13568.7|138
1633478100000|2021-10-05 23:55:00|13576.6|13570.6|13577.9|13571.9|13578|13572.9|13575.8|13570|112
1633478400000|2021-10-06 00:00:00|13576.3|13573.3|13575.8|13572.8|13580.5|13575.8|13575.2|13570.7|238
1633478700000|2021-10-06 00:05:00|13575.7|13572.7|13576.9|13570.9|13578.6|13574.1|13574.5|13570.1|228
1633479000000|2021-10-06 00:10:00|13577.1|13571.1|13579.2|13573.2|13580|13575.3|13575.5|13570.8|322
1633479300000|2021-10-06 00:15:00|13579.3|13573.3|13578.3|13572.3|13580.6|13576|13576.7|13572.2|196
1633479600000|2021-10-06 00:20:00|13578.2|13572.2|13574.9|13568.9|13579.4|13574.8|13573.3|13568.9|194
1633479900000|2021-10-06 00:25:00|13574.8|13568.8|13576.8|13570.8|13578|13573.4|13573.3|13568.8|277
1633480200000|2021-10-06 00:30:00|13576.7|13570.7|13572.2|13569.2|13576.9|13570.9|13571.9|13567.4|229
1633480500000|2021-10-06 00:35:00|13573.8|13567.8|13575.4|13569.4|13575.5|13571.2|13571.2|13566.8|167
1633480800000|2021-10-06 00:40:00|13574|13571|13574.2|13571.2|13576.8|13572.6|13573.9|13569.5|128
1633481100000|2021-10-06 00:45:00|13574.1|13571.1|13575.1|13572.1|13576.7|13572.4|13573.9|13569.6|134
1633481400000|2021-10-06 00:50:00|13575.2|13572.2|13573.6|13570.6|13578.2|13573.7|13573.5|13569.4|142
1633481700000|2021-10-06 00:55:00|13573.5|13570.5|13576.8|13570.8|13576.9|13572.4|13573.4|13569.1|160
1633482000000|2021-10-06 01:00:00|13576.7|13570.7|13574.3|13571.3|13576.8|13572.4|13572.9|13568.7|326
1633482300000|2021-10-06 01:05:00|13574.4|13571.4|13578.1|13575.1|13579.5|13576.2|13573.8|13569.4|279
1633482600000|2021-10-06 01:10:00|13578.2|13575.2|13581.6|13578.6|13583.4|13579.3|13578.2|13573.8|269
1633482900000|2021-10-06 01:15:00|13581.5|13578.5|13578.8|13575.8|13583.6|13579.2|13578.3|13574|199
1633483200000|2021-10-06 01:20:00|13578.7|13575.7|13577.5|13574.5|13580.8|13576.9|13577.2|13572.8|207
1633483500000|2021-10-06 01:25:00|13577.4|13574.4|13580.2|13577.2|13581.8|13577.4|13577.2|13574.2|209
1633483800000|2021-10-06 01:30:00|13580.3|13577.3|13584|13581|13585.7|13581.2|13579.9|13575.6|390
1633484100000|2021-10-06 01:35:00|13584.2|13581.2|13580.8|13577.8|13586.1|13581.7|13579.6|13575.6|260
1633484400000|2021-10-06 01:40:00|13580.9|13577.9|13581.7|13578.7|13584.4|13580|13580.8|13577.1|234
1633484700000|2021-10-06 01:45:00|13581.8|13578.8|13583.9|13580.9|13585.8|13581.6|13581.4|13577.2|185
1633485000000|2021-10-06 01:50:00|13584|13581|13584.1|13581.1|13587.2|13582.3|13583|13578.9|234
1633485300000|2021-10-06 01:55:00|13584|13581|13583.1|13580.1|13585.8|13581.7|13582.5|13578.4|254
1633485600000|2021-10-06 02:00:00|13583|13580|13584.4|13581.4|13585.8|13581.5|13582.3|13577.9|196
1633485900000|2021-10-06 02:05:00|13584.3|13581.3|13583.4|13580.4|13586.3|13581.6|13582.9|13578.6|138
1633486200000|2021-10-06 02:10:00|13583.5|13580.5|13584.5|13581.5|13586.4|13582.1|13583.4|13578.9|149
1633486500000|2021-10-06 02:15:00|13586.1|13580.1|13582.4|13579.4|13586.1|13582.2|13582.4|13578.2|198
1633486800000|2021-10-06 02:20:00|13583.9|13577.9|13577.5|13574.5|13584|13579.7|13577.2|13572.8|222
1633487100000|2021-10-06 02:25:00|13577.6|13574.6|13579.6|13573.6|13581|13576.5|13577.3|13572.8|160
1633487400000|2021-10-06 02:30:00|13578.2|13575.2|13580.5|13574.5|13580.6|13576|13577.1|13572.7|160
1633487700000|2021-10-06 02:35:00|13580.4|13574.4|13578.3|13575.3|13580.8|13576.4|13578.1|13573.6|128
1633488000000|2021-10-06 02:40:00|13578.1|13575.1|13577.1|13574.1|13580.4|13575.8|13576.8|13572.4|175
1633488300000|2021-10-06 02:45:00|13577.2|13574.2|13577.6|13574.6|13579.7|13575.5|13576.9|13573.6|133
1633488600000|2021-10-06 02:50:00|13577.7|13574.7|13577.3|13574.3|13579.1|13575.2|13576.8|13572.8|187
1633488900000|2021-10-06 02:55:00|13577.4|13574.4|13577.7|13571.7|13579.1|13574.9|13576|13571.5|140
1633489200000|2021-10-06 03:00:00|13577.8|13571.8|13577.2|13574.2|13577.8|13574.3|13576.1|13571.5|113
1633489500000|2021-10-06 03:05:00|13577.1|13574.1|13577.8|13574.8|13579.1|13574.8|13575.8|13571.4|163
1633489800000|2021-10-06 03:10:00|13577.5|13574.5|13576.9|13573.9|13579|13574.8|13576|13571.6|127
1633490100000|2021-10-06 03:15:00|13576.8|13573.8|13577.5|13574.5|13579.3|13574.8|13576.1|13571.7|151
1633490400000|2021-10-06 03:20:00|13577.7|13574.7|13577.8|13574.8|13581.2|13576.6|13577.7|13573.4|207
1633490700000|2021-10-06 03:25:00|13578.9|13572.9|13579.9|13576.9|13581.6|13577|13576.9|13572.5|119
1633491000000|2021-10-06 03:30:00|13580|13577|13581.4|13575.4|13582.7|13578.3|13579|13574.6|139
1633491300000|2021-10-06 03:35:00|13580|13577|13579.5|13576.5|13582.4|13577.9|13579|13574.9|160
1633491600000|2021-10-06 03:40:00|13579.4|13576.4|13580.8|13574.8|13582.3|13577.8|13579|13574.4|152
1633491900000|2021-10-06 03:45:00|13580.7|13574.7|13580.7|13574.7|13581.5|13577.1|13578.6|13574|118
1633492200000|2021-10-06 03:50:00|13580.8|13574.8|13576.8|13573.8|13581.5|13577|13576.8|13573.8|113
1633492500000|2021-10-06 03:55:00|13576.3|13573.3|13577.2|13574.2|13578.6|13574.3|13576|13571.5|113
1633492800000|2021-10-06 04:00:00|13577.3|13574.3|13577.9|13574.9|13579.2|13575.5|13576.8|13572.3|142
1633493100000|2021-10-06 04:05:00|13577.8|13574.8|13581.2|13578.2|13582.9|13578.5|13577.4|13573.4|112
1633493400000|2021-10-06 04:10:00|13581.1|13578.1|13584.8|13581.8|13586.1|13582|13580.4|13575.7|201
1633493700000|2021-10-06 04:15:00|13584.9|13581.9|13588|13585|13589.4|13585|13584.3|13579.9|225
1633494000000|2021-10-06 04:20:00|13587.9|13584.9|13587.8|13584.8|13590|13585.7|13586.9|13582.7|183
1633494300000|2021-10-06 04:25:00|13587.9|13584.9|13591.5|13585.5|13591.6|13587.1|13587.6|13583.2|148
1633494600000|2021-10-06 04:30:00|13590|13587|13587.7|13584.7|13592|13587.6|13587.2|13582.9|163
1633494900000|2021-10-06 04:35:00|13587.5|13584.5|13587|13584|13589.3|13585.2|13586.7|13582|171
1633495200000|2021-10-06 04:40:00|13587.1|13584.1|13588.4|13585.4|13590.8|13586.5|13586.4|13582.2|206
1633495500000|2021-10-06 04:45:00|13588.3|13585.3|13587|13584|13590.1|13585.7|13586.9|13582.4|105
1633495800000|2021-10-06 04:50:00|13586.9|13583.9|13590.3|13584.3|13590.5|13585.9|13586.4|13582.1|225
1633496100000|2021-10-06 04:55:00|13590.4|13584.4|13589.8|13586.8|13591.7|13587.2|13589|13584.4|146
1633496400000|2021-10-06 05:00:00|13589.7|13586.7|13589.7|13586.7|13591.4|13587.2|13587.9|13584|228
1633496700000|2021-10-06 05:05:00|13589.8|13586.8|13588.2|13585.2|13591.4|13587.1|13588|13583.5|151
1633497000000|2021-10-06 05:10:00|13588.1|13585.1|13588.1|13585.1|13590.6|13586.2|13587.3|13582.8|171
1633497300000|2021-10-06 05:15:00|13588|13585|13589.2|13586.2|13592.5|13588.1|13587.9|13583.4|168
1633497600000|2021-10-06 05:20:00|13589.1|13586.1|13590.3|13587.3|13592.9|13588.6|13588.7|13584.2|216
1633497900000|2021-10-06 05:25:00|13590.4|13587.4|13587.8|13581.8|13592.1|13587.4|13585.9|13581.4|306
1633498200000|2021-10-06 05:30:00|13587.7|13581.7|13588.8|13585.8|13590.2|13585.8|13586.3|13581.7|169
1633498500000|2021-10-06 05:35:00|13588.7|13585.7|13591.8|13585.8|13591.8|13587.5|13588.6|13584.3|164
1633498800000|2021-10-06 05:40:00|13591.9|13585.9|13593.2|13590.2|13593.6|13590.6|13590|13585.9|182
1633499100000|2021-10-06 05:45:00|13593.3|13590.3|13592.7|13589.7|13596.4|13591.9|13592.7|13588.2|205
1633499400000|2021-10-06 05:50:00|13592.8|13589.8|13594.2|13591.2|13596.2|13591.7|13592.5|13588.1|141
1633499700000|2021-10-06 05:55:00|13594.3|13591.3|13597.2|13591.2|13597.5|13593.2|13594.2|13590.1|134
1633500000000|2021-10-06 06:00:00|13595.6|13592.6|13598.2|13592.2|13598.9|13594.4|13593.7|13589.1|295
1633500300000|2021-10-06 06:05:00|13598.5|13592.5|13595.8|13592.8|13601.6|13597|13595.8|13591.3|284
1633500600000|2021-10-06 06:10:00|13595.9|13592.9|13594.7|13591.7|13597.8|13593.7|13593.7|13590|195
1633500900000|2021-10-06 06:15:00|13594.2|13591.2|13593.6|13590.6|13598.2|13593.9|13593|13589.7|301
1633501200000|2021-10-06 06:20:00|13593.8|13590.8|13596.3|13593.3|13597.8|13593.5|13593.6|13589.6|248
1633501500000|2021-10-06 06:25:00|13596.2|13593.2|13597.9|13594.9|13598.9|13595|13595.5|13591.7|271
1633501800000|2021-10-06 06:30:00|13598|13595|13593.5|13590.5|13599.9|13595.5|13593.4|13589.7|263
1633502100000|2021-10-06 06:35:00|13593.4|13590.4|13593.6|13590.6|13595.3|13592.3|13592.4|13588.2|250
1633502400000|2021-10-06 06:40:00|13593.7|13590.7|13595.9|13592.9|13597.8|13594.1|13593|13588.8|265
1633502700000|2021-10-06 06:45:00|13595.6|13592.6|13597.6|13594.6|13600.5|13596.2|13595.1|13591.1|239
1633503000000|2021-10-06 06:50:00|13597.5|13594.5|13595.9|13592.9|13599|13594.7|13594.8|13590.5|292
1633503300000|2021-10-06 06:55:00|13595.8|13592.8|13599.2|13596.2|13601.5|13597.1|13594.4|13589.9|264
1633503600000|2021-10-06 07:00:00|13599.3|13596.3|13608.6|13602.6|13609.5|13603.5|13598.6|13594.1|450
1633503900000|2021-10-06 07:05:00|13608.5|13602.5|13610|13607|13611.6|13607.4|13605.4|13601.1|420
1633504200000|2021-10-06 07:10:00|13610.1|13607.1|13612.8|13606.8|13616.5|13611.7|13608.6|13604.5|341
1633504500000|2021-10-06 07:15:00|13613.2|13607.2|13611|13608|13613.3|13608.9|13610.3|13605.9|256
1633504800000|2021-10-06 07:20:00|13611.1|13608.1|13612.9|13606.9|13614.4|13609.3|13609.7|13605.4|376
1633505100000|2021-10-06 07:25:00|13612.8|13606.8|13614.7|13608.7|13616.4|13611.9|13610.8|13606.2|319
1633505400000|2021-10-06 07:30:00|13614.8|13608.8|13617.5|13611.5|13617.5|13612.1|13613.7|13608.4|298
1633505700000|2021-10-06 07:35:00|13617.4|13611.4|13615.4|13609.4|13621.7|13616.7|13614.5|13609.4|405
1633506000000|2021-10-06 07:40:00|13615.5|13609.5|13612.4|13606.4|13616.9|13610.9|13610.1|13605.5|339
1633506300000|2021-10-06 07:45:00|13612.6|13606.6|13618.4|13612.4|13618.4|13613.5|13611.1|13606.4|340
1633506600000|2021-10-06 07:50:00|13618.5|13612.5|13618|13612|13622.4|13616.4|13616.4|13611.3|390
1633506900000|2021-10-06 07:55:00|13618.1|13612.1|13620.2|13614.2|13621.7|13617.2|13616.1|13610.7|297
1633507200000|2021-10-06 08:00:00|13620.1|13614.1|13618.5|13612.5|13621.7|13615.7|13617.6|13612.5|313
1633507500000|2021-10-06 08:05:00|13618.4|13612.4|13617.5|13611.5|13618.7|13613.6|13613.8|13608.5|293
1633507800000|2021-10-06 08:10:00|13617.6|13611.6|13613.4|13607.4|13617.6|13612.5|13610.7|13605.4|314
1633508100000|2021-10-06 08:15:00|13613.7|13607.7|13615.7|13609.7|13616.5|13611.7|13612.3|13607.6|240
1633508400000|2021-10-06 08:20:00|13613.9|13610.9|13612.4|13606.4|13617|13612.3|13610.8|13606.3|327
1633508700000|2021-10-06 08:25:00|13612.6|13606.6|13612.1|13606.1|13613.5|13608.5|13609.8|13605.3|245
1633509000000|2021-10-06 08:30:00|13612.2|13606.2|13608.7|13602.7|13612.3|13606.3|13606.7|13602.1|251
1633509300000|2021-10-06 08:35:00|13607.3|13604.3|13613.6|13607.6|13615.2|13610.1|13606.8|13602.3|332
1633509600000|2021-10-06 08:40:00|13613.7|13607.7|13613.2|13607.2|13615.1|13610.5|13610.8|13606.3|289
1633509900000|2021-10-06 08:45:00|13613.3|13607.3|13615.7|13609.7|13616.3|13611|13609.1|13604.6|353
1633510200000|2021-10-06 08:50:00|13615.8|13609.8|13613.3|13610.3|13616.1|13610.7|13610.2|13605.6|290
1633510500000|2021-10-06 08:55:00|13614.7|13608.7|13618.2|13612.2|13618.3|13612.3|13612.5|13607.9|276
1633510800000|2021-10-06 09:00:00|13618.3|13612.3|13617.7|13611.7|13620.4|13615.2|13616|13611.3|362
1633511100000|2021-10-06 09:05:00|13618|13612|13619.9|13613.9|13620.3|13614.3|13615.8|13611|365
1633511400000|2021-10-06 09:10:00|13620|13614|13619.1|13616.1|13622.4|13617.9|13619.1|13614|339
1633511700000|2021-10-06 09:15:00|13619.2|13616.2|13621.1|13615.1|13622.4|13617.8|13619.1|13614.5|322
1633512000000|2021-10-06 09:20:00|13621|13615|13620.5|13614.5|13621.1|13616.2|13617.4|13612.9|283
1633512300000|2021-10-06 09:25:00|13620.4|13614.4|13622.5|13616.5|13622.5|13617.9|13618.3|13613.8|310
1633512600000|2021-10-06 09:30:00|13622.6|13616.6|13620.7|13614.7|13623.7|13618.9|13618.6|13613.6|328
1633512900000|2021-10-06 09:35:00|13620.6|13614.6|13621.3|13618.3|13624.2|13619|13620.3|13614.3|318
1633513200000|2021-10-06 09:40:00|13621.2|13618.2|13624.1|13618.1|13624.9|13620.2|13619.7|13614.9|321
1633513500000|2021-10-06 09:45:00|13624.2|13618.2|13622.5|13616.5|13624.2|13619.4|13620.3|13615.7|259
1633513800000|2021-10-06 09:50:00|13622.3|13616.3|13620|13614|13624.4|13619.8|13617.9|13613.3|280
1633514100000|2021-10-06 09:55:00|13619.9|13613.9|13624.5|13618.5|13625.8|13621.1|13618.6|13613.9|300
1633514400000|2021-10-06 10:00:00|13624.6|13618.6|13628.5|13622.5|13628.8|13622.8|13622.1|13617.6|319
1633514700000|2021-10-06 10:05:00|13628.4|13622.4|13627.5|13621.5|13629.6|13624.1|13625.1|13620.6|327
1633515000000|2021-10-06 10:10:00|13627.6|13621.6|13627.3|13621.3|13629.6|13623.7|13626.7|13620.9|272
1633515300000|2021-10-06 10:15:00|13627.4|13621.4|13623.8|13617.8|13627.5|13621.5|13622.2|13617.4|258
1633515600000|2021-10-06 10:20:00|13623.9|13617.9|13625.3|13619.3|13627.4|13622.5|13622.7|13617.7|286
1633515900000|2021-10-06 10:25:00|13625.4|13619.4|13621.6|13618.6|13625.4|13619.7|13621.6|13616.6|178
1633516200000|2021-10-06 10:30:00|13623|13617|13625|13619|13625.8|13620.4|13622|13616.1|310
1633516500000|2021-10-06 10:35:00|13624.9|13618.9|13627.1|13621.1|13627.9|13623.3|13622.7|13618.1|277
1633516800000|2021-10-06 10:40:00|13627.2|13621.2|13624.7|13618.7|13627.2|13622.7|13621.7|13617.1|354
1633517100000|2021-10-06 10:45:00|13624.8|13618.8|13623.8|13617.8|13625.2|13620.3|13621.9|13617.3|204
1633517400000|2021-10-06 10:50:00|13623.7|13617.7|13622.6|13616.6|13624.2|13618.8|13621.1|13616.2|233
1633517700000|2021-10-06 10:55:00|13622.5|13616.5|13622.3|13616.3|13623.9|13617.9|13621.7|13615.7|297
1633518000000|2021-10-06 11:00:00|13622.4|13616.4|13617.7|13611.7|13622.7|13616.7|13617.6|13611.6|339
1633518300000|2021-10-06 11:05:00|13617.8|13611.8|13618.8|13615.8|13620.4|13615.8|13617.8|13611.8|347
1633518600000|2021-10-06 11:10:00|13618.7|13615.7|13621.4|13615.4|13621.5|13616.8|13618.7|13613.9|275
1633518900000|2021-10-06 11:15:00|13621.5|13615.5|13620.4|13614.4|13621.5|13615.5|13617.6|13611.6|297
1633519200000|2021-10-06 11:20:00|13620.6|13614.6|13619.9|13616.9|13621.6|13617.1|13618.9|13614.3|231
1633519500000|2021-10-06 11:25:00|13619.8|13616.8|13622|13616|13622.6|13616.9|13618.8|13614.3|242
1633519800000|2021-10-06 11:30:00|13621.9|13615.9|13625.5|13619.5|13626.2|13620.9|13620.8|13615.7|289
1633520100000|2021-10-06 11:35:00|13625.6|13619.6|13624.8|13618.8|13625.9|13619.9|13621.6|13616.5|277
1633520400000|2021-10-06 11:40:00|13624.9|13618.9|13624.1|13618.1|13625.3|13620.3|13622.6|13617.5|169
1633520700000|2021-10-06 11:45:00|13624.2|13618.2|13623.3|13617.3|13624.8|13619.8|13622.3|13616.3|240
1633521000000|2021-10-06 11:50:00|13623.2|13617.2|13620.8|13617.8|13623.3|13618.8|13620.7|13616.1|200
1633521300000|2021-10-06 11:55:00|13620.7|13617.7|13619.9|13616.9|13622|13617.8|13619.6|13613.9|178
1633521600000|2021-10-06 12:00:00|13619.8|13616.8|13617.7|13614.7|13620.9|13616.8|13616.9|13611.8|324
1633521900000|2021-10-06 12:05:00|13617.6|13614.6|13615.2|13612.2|13619.4|13614.9|13613.1|13608.2|317
1633522200000|2021-10-06 12:10:00|13616.4|13610.4|13616.6|13610.6|13617.1|13612|13613.1|13608.3|338
1633522500000|2021-10-06 12:15:00|13616.7|13610.7|13620.5|13614.5|13620.5|13614.5|13614.8|13610|463
1633522800000|2021-10-06 12:20:00|13620.2|13614.2|13616.5|13610.5|13620.2|13615.7|13611.8|13606.4|491
1633523100000|2021-10-06 12:25:00|13616.6|13610.6|13611.4|13605.4|13616.8|13612.3|13609.9|13605|470
1633523400000|2021-10-06 12:30:00|13611.3|13605.3|13607.4|13601.4|13611.4|13606.5|13607.4|13601.4|369
1633523700000|2021-10-06 12:35:00|13607.5|13601.5|13611.4|13605.4|13613.3|13607.3|13605.7|13600.5|364
1633524000000|2021-10-06 12:40:00|13611.3|13605.3|13608.1|13605.1|13611.3|13605.3|13605.7|13600.2|452
1633524300000|2021-10-06 12:45:00|13609.7|13603.7|13608.9|13605.9|13612.3|13607.7|13606.8|13602.3|354
1633524600000|2021-10-06 12:50:00|13609|13606|13612.5|13606.5|13612.6|13608.1|13607.7|13603.2|376
1633524900000|2021-10-06 12:55:00|13611|13608|13608.1|13605.1|13614|13609.1|13606.6|13602|436
1633525200000|2021-10-06 13:00:00|13609.5|13603.5|13608|13602|13610.8|13605.5|13603.8|13599.3|386
1633525500000|2021-10-06 13:05:00|13606.1|13603.1|13608.7|13602.7|13611.4|13607|13605.9|13601.4|430
1633525800000|2021-10-06 13:10:00|13608.6|13602.6|13606|13603|13609.6|13605|13604.8|13599.8|422
1633526100000|2021-10-06 13:15:00|13607.5|13601.5|13610.8|13604.8|13611|13606.6|13605.3|13600.9|319
1633526400000|2021-10-06 13:20:00|13610.9|13604.9|13611.9|13608.9|13614.6|13610|13608.4|13603.9|375
1633526700000|2021-10-06 13:25:00|13612|13609|13613.6|13607.6|13616.4|13610.4|13610|13605.6|341
1633527000000|2021-10-06 13:30:00|13613.7|13607.7|13608.3|13602.3|13614.7|13610|13606.5|13601.3|552
1633527300000|2021-10-06 13:35:00|13608.2|13602.2|13604.8|13601.8|13608.2|13603.5|13602.8|13597.5|513
1633527600000|2021-10-06 13:40:00|13605.9|13599.9|13604.3|13598.3|13605.9|13601.2|13602.1|13597.5|522
1633527900000|2021-10-06 13:45:00|13604.2|13598.2|13606.6|13600.6|13607.1|13601.7|13602.8|13598.1|509
1633528200000|2021-10-06 13:50:00|13606.7|13600.7|13610.6|13604.6|13613.4|13608.2|13605.2|13600.2|453
1633528500000|2021-10-06 13:55:00|13610.8|13604.8|13611.1|13605.1|13613.9|13609.3|13608.7|13604|444
1633528800000|2021-10-06 14:00:00|13611.3|13605.3|13614.9|13608.9|13616.5|13611.9|13611.1|13605.3|472
1633529100000|2021-10-06 14:05:00|13614.8|13608.8|13611.8|13605.8|13615.6|13611|13608.1|13603.2|492
1633529400000|2021-10-06 14:10:00|13610.3|13607.3|13604.9|13598.9|13613.6|13609.1|13603.7|13598.9|458
1633529700000|2021-10-06 14:15:00|13605|13599|13609.7|13603.7|13611.2|13606.6|13603.4|13598.8|424
1633530000000|2021-10-06 14:20:00|13609.9|13603.9|13600.7|13594.7|13610|13604.8|13599.1|13594.6|402
1633530300000|2021-10-06 14:25:00|13600.6|13594.6|13599.3|13596.3|13603|13597.8|13598.2|13593.5|397
1633530600000|2021-10-06 14:30:00|13599.2|13596.2|13600.7|13594.7|13601.6|13597|13596.4|13592.5|468
1633530900000|2021-10-06 14:35:00|13600.8|13594.8|13597.8|13594.8|13601.2|13596.5|13597|13592.6|457
1633531200000|2021-10-06 14:40:00|13597.7|13594.7|13602.5|13596.5|13602.7|13598.1|13596|13592.3|421
1633531500000|2021-10-06 14:45:00|13602.4|13596.4|13596.9|13593.9|13603.4|13599|13596.9|13592.3|499
1633531800000|2021-10-06 14:50:00|13597.8|13591.8|13597.8|13591.8|13599.6|13595.2|13594.4|13589.8|512
1633532100000|2021-10-06 14:55:00|13597.9|13591.9|13600.9|13597.9|13603|13598.7|13596.1|13591.6|480
1633532400000|2021-10-06 15:00:00|13601|13598|13602.8|13596.8|13603|13598.5|13597.8|13593.1|400
1633532700000|2021-10-06 15:05:00|13601.9|13598.9|13607.4|13601.4|13607.6|13602.8|13601.9|13597.3|395
1633533000000|2021-10-06 15:10:00|13607.3|13601.3|13603.7|13600.7|13608.6|13604.1|13603.2|13598.4|282
1633533300000|2021-10-06 15:15:00|13605.3|13599.3|13607.7|13601.7|13607.7|13603.1|13603.3|13598.4|314
1633533600000|2021-10-06 15:20:00|13606.2|13603.2|13612|13606|13612.2|13607.6|13605.9|13601.5|291
1633533900000|2021-10-06 15:25:00|13612.1|13606.1|13610.7|13607.7|13612.6|13608.1|13608.4|13603.7|246
1633534200000|2021-10-06 15:30:00|13610.6|13607.6|13611.7|13608.7|13613.4|13608.9|13609.6|13605.2|263
1633534500000|2021-10-06 15:35:00|13611.6|13608.6|13609|13606|13613.4|13608.9|13609|13604.8|254
1633534800000|2021-10-06 15:40:00|13610.2|13604.2|13610.5|13607.5|13612.4|13607.9|13608.3|13603.8|216
1633535100000|2021-10-06 15:45:00|13610.6|13607.6|13609|13603|13611.9|13607.6|13607.7|13602.7|175
1633535400000|2021-10-06 15:50:00|13609.1|13603.1|13605.8|13602.8|13609.1|13604.5|13605.6|13600.9|166
1633535700000|2021-10-06 15:55:00|13605.9|13602.9|13605.8|13599.8|13607.1|13603|13604|13599.1|178
1633536000000|2021-10-06 16:00:00|13605.7|13599.7|13604.3|13598.3|13605.7|13600|13602.6|13597.3|270
1633536300000|2021-10-06 16:05:00|13604.1|13598.1|13603.5|13597.5|13606.4|13601.7|13601.2|13596.6|314
1633536600000|2021-10-06 16:10:00|13603.3|13597.3|13603.1|13597.1|13603.6|13599.1|13601.2|13596.7|241
1633536900000|2021-10-06 16:15:00|13603.2|13597.2|13603.4|13600.4|13605.3|13600.8|13602|13597.1|204
1633537200000|2021-10-06 16:20:00|13603.5|13600.5|13605|13599|13606.1|13601.6|13603.3|13598.4|188
1633537500000|2021-10-06 16:25:00|13605.1|13599.1|13606.4|13600.4|13607.3|13602.3|13602.8|13597.4|301
1633537800000|2021-10-06 16:30:00|13606.5|13600.5|13607.1|13601.1|13608.1|13603.6|13605.1|13600.4|292
1633538100000|2021-10-06 16:35:00|13607.2|13601.2|13605.9|13602.9|13608|13603.5|13605.5|13600.8|166
1633538400000|2021-10-06 16:40:00|13606|13603|13605.6|13599.6|13607|13603.1|13603.6|13599.1|179
1633538700000|2021-10-06 16:45:00|13605.7|13599.7|13608.6|13602.6|13609.1|13604.3|13603.4|13598.9|228
1633539000000|2021-10-06 16:50:00|13608.7|13602.7|13609.2|13603.2|13610|13605.4|13606.6|13601.9|223
1633539300000|2021-10-06 16:55:00|13609.1|13603.1|13608.3|13602.3|13609.2|13604.4|13605.9|13601.4|204
1633539600000|2021-10-06 17:00:00|13606.7|13603.7|13607.4|13601.4|13608.8|13604.3|13606|13601.3|145
1633539900000|2021-10-06 17:05:00|13607.3|13601.3|13607.3|13601.3|13609.5|13604.7|13604.6|13599.9|298
1633540200000|2021-10-06 17:10:00|13607.2|13601.2|13605.1|13599.1|13608.3|13603.8|13603.7|13598.8|222
1633540500000|2021-10-06 17:15:00|13605.2|13599.2|13605.4|13599.4|13605.9|13601.1|13603|13598.6|210
1633540800000|2021-10-06 17:20:00|13605.7|13599.7|13605.5|13599.5|13606.3|13601.7|13603.4|13598.6|231
1633541100000|2021-10-06 17:25:00|13605.4|13599.4|13605.5|13599.5|13606.6|13601.8|13604|13599.3|179
1633541400000|2021-10-06 17:30:00|13605.4|13599.4|13602.3|13596.3|13605.4|13601|13600.7|13596|258
1633541700000|2021-10-06 17:35:00|13602.4|13596.4|13600.3|13597.3|13603|13598.1|13600|13595.4|192
1633542000000|2021-10-06 17:40:00|13600.4|13597.4|13601.1|13595.1|13602.7|13597.9|13599.1|13594.7|158
1633542300000|2021-10-06 17:45:00|13601.2|13595.2|13599.7|13593.7|13602.4|13597.6|13598|13592.7|294
1633542600000|2021-10-06 17:50:00|13599.8|13593.8|13601.3|13598.3|13603.4|13598.8|13598.6|13593.7|281
1633542900000|2021-10-06 17:55:00|13602.9|13596.9|13598.4|13592.4|13603.3|13598.6|13598.4|13592.4|213
1633543200000|2021-10-06 18:00:00|13598.3|13592.3|13596.1|13593.1|13598.7|13594.1|13595.4|13590.9|294
1633543500000|2021-10-06 18:05:00|13596.2|13593.2|13595.5|13589.5|13597.7|13593.2|13593.4|13588.9|273
1633543800000|2021-10-06 18:10:00|13595.6|13589.6|13595.5|13589.5|13595.9|13591.2|13592.7|13587.7|234
1633544100000|2021-10-06 18:15:00|13595.6|13589.6|13595.8|13589.8|13597.6|13593|13593.6|13589.1|222
1633544400000|2021-10-06 18:20:00|13595.6|13589.6|13595.3|13589.3|13595.8|13591.1|13593.2|13588.6|194
1633544700000|2021-10-06 18:25:00|13595.2|13589.2|13596.3|13590.3|13596.5|13592|13592.6|13588.1|219
1633545000000|2021-10-06 18:30:00|13596.4|13590.4|13595.8|13592.8|13597.4|13593|13594.6|13590.1|203
1633545300000|2021-10-06 18:35:00|13595.9|13592.9|13594.6|13591.6|13598.2|13593.7|13594.5|13590.9|173
1633545600000|2021-10-06 18:40:00|13596.2|13590.2|13595.5|13589.5|13596.3|13591.7|13593.2|13588.6|180
1633545900000|2021-10-06 18:45:00|13593.9|13590.9|13594.2|13591.2|13595.4|13591.2|13593|13588.1|151
1633546200000|2021-10-06 18:50:00|13595.9|13589.9|13593.9|13590.9|13597|13592.5|13593.4|13588.9|145
1633546500000|2021-10-06 18:55:00|13594|13591|13595.4|13589.4|13595.7|13591.2|13594|13589.4|25
1633546800000|2021-10-06 19:00:00|13598.7|13592.7|13596|13590|13598.8|13592.8|13593.6|13588.6|190
1633547100000|2021-10-06 19:05:00|13594.4|13591.4|13595.5|13589.5|13596.4|13591.5|13594|13588.9|300
1633547400000|2021-10-06 19:10:00|13595.6|13589.6|13593.2|13587.2|13595.6|13590.6|13592.5|13587|235
1633547700000|2021-10-06 19:15:00|13593.1|13587.1|13592.9|13586.9|13593.6|13588.6|13591.2|13586.2|227
1633548000000|2021-10-06 19:20:00|13592.8|13586.8|13592.4|13586.4|13593.5|13588.6|13591.3|13586.3|151
1633548300000|2021-10-06 19:25:00|13592.3|13586.3|13592|13586|13592.6|13587.8|13590|13585.3|179
1633548600000|2021-10-06 19:30:00|13592.1|13586.1|13591.5|13585.5|13592.4|13586.9|13589.8|13585.3|180
1633548900000|2021-10-06 19:35:00|13591.4|13585.4|13592.4|13586.4|13592.9|13587.9|13589.9|13585.3|195
1633549200000|2021-10-06 19:40:00|13592.3|13586.3|13591.6|13585.6|13592.5|13587.2|13589.9|13585.2|209
1633549500000|2021-10-06 19:45:00|13591.5|13585.5|13591.3|13585.3|13592.7|13586.7|13589.7|13585|204
1633549800000|2021-10-06 19:50:00|13591.2|13585.2|13589.7|13583.7|13591.2|13585.4|13588.3|13583.1|293
1633550100000|2021-10-06 19:55:00|13589.9|13583.9|13588.7|13582.7|13590|13585|13587.2|13582.5|219
1633550400000|2021-10-06 20:00:00|13588.5|13582.5|13590.1|13584.1|13590.2|13585.2|13588|13582|102
1633550700000|2021-10-06 20:05:00|13588.5|13585.5|13590.2|13584.2|13590.4|13585.6|13588.5|13584|84
1633551000000|2021-10-06 20:10:00|13590.3|13584.3|13590.4|13584.4|13590.5|13584.5|13590|13584|83
1633551300000|2021-10-06 20:15:00|13590.2|13584.2|13590.3|13584.3|13590.4|13584.4|13590|13584|55
1633551600000|2021-10-06 20:20:00|13590.2|13584.2|13589.8|13583.8|13590.4|13584.4|13589.7|13583.7|69
1633551900000|2021-10-06 20:25:00|13589.9|13583.9|13590.4|13584.4|13590.5|13584.5|13589.7|13583.7|136
1633552200000|2021-10-06 20:30:00|13590.3|13584.3|13590.1|13584.1|13590.5|13584.5|13589.7|13583.7|90
1633552500000|2021-10-06 20:35:00|13590.2|13584.2|13590|13584|13590.3|13584.3|13589.6|13583.6|57
1633552800000|2021-10-06 20:40:00|13590.1|13584.1|13589.7|13583.7|13590.1|13584.1|13589.6|13583.6|106
1633553100000|2021-10-06 20:45:00|13589.8|13583.8|13589.7|13583.7|13590|13584|13589.2|13583.2|116
1633553400000|2021-10-06 20:50:00|13589.6|13583.6|13589.4|13583.4|13590.5|13584.5|13589.3|13583.3|94
1633553700000|2021-10-06 20:55:00|13589.5|13583.5|13593.7|13585.3|13595.4|13586.7|13589.4|13583.4|424
1633554000000|2021-10-06 21:00:00|13594.2|13584.5|13594.7|13584.9|13595|13585.2|13594|13583.9|37
1633554300000|2021-10-06 21:05:00|13595.9|13580.9|13596|13581|13598.2|13585.3|13593.4|13579.4|124
1633554600000|2021-10-06 21:10:00|13595.2|13581.1|13596.3|13581.3|13598.1|13584.5|13594.9|13580|161
1633554900000|2021-10-06 21:15:00|13595.7|13582.1|13596.4|13581.4|13597|13583.3|13594.3|13579.7|101
1633555200000|2021-10-06 21:20:00|13596.8|13581.8|13595.4|13580.9|13597.3|13583.3|13594.3|13580.7|81
1633555500000|2021-10-06 21:25:00|13595.6|13580.6|13595.7|13580.8|13597.1|13583.3|13594|13580.4|94
1633555800000|2021-10-06 21:30:00|13596.1|13581.1|13596|13581.1|13597.5|13582.9|13594.4|13580.2|140
1633556100000|2021-10-06 21:35:00|13594.8|13582.2|13595.1|13582|13598.8|13584.2|13593.9|13580.3|165
1633556400000|2021-10-06 21:40:00|13595|13582.1|13594.9|13583.2|13596.6|13585|13593.6|13581.4|174
1633556700000|2021-10-06 21:45:00|13594.5|13582.6|13595|13582.2|13597.5|13584.1|13594.4|13581.2|134
1633557000000|2021-10-06 21:50:00|13594.8|13583.3|13596.4|13581.4|13596.6|13584.2|13594.4|13581.2|98
1633557300000|2021-10-06 21:55:00|13596.3|13581.3|13595.8|13583.3|13596.8|13584.7|13594.2|13581.3|97
1633557600000|2021-10-06 22:00:00|13594.4|13582.7|13593.7|13583.7|13595.3|13585.8|13592.5|13582.2|243
1633557900000|2021-10-06 22:05:00|13593.5|13584.1|13592.5|13584.1|13594.4|13585.6|13592.1|13582.4|170
1633558200000|2021-10-06 22:10:00|13592.4|13584.7|13591.8|13585.1|13592.8|13585.9|13591.6|13583.3|136
1633558500000|2021-10-06 22:15:00|13592|13585.5|13591.4|13583.8|13595|13586.8|13590.8|13583|209
1633558800000|2021-10-06 22:20:00|13591.3|13584|13590.9|13584.9|13591.7|13585.1|13590|13583.4|135
1633559100000|2021-10-06 22:25:00|13591|13585|13590.7|13584.7|13592.1|13585.2|13590.5|13584.1|77
1633559400000|2021-10-06 22:30:00|13590.5|13584.5|13591.4|13585.4|13592.5|13585.7|13590.5|13583.2|94
1633559700000|2021-10-06 22:35:00|13591.2|13585.2|13591.3|13585.3|13591.9|13585.9|13590.8|13584.7|74
1633560000000|2021-10-06 22:40:00|13590.9|13584.9|13591.3|13585.3|13591.5|13585.3|13590.9|13584.7|42
1633560300000|2021-10-06 22:45:00|13590.9|13584.9|13591.4|13585.4|13591.8|13586.9|13589.6|13584.4|67
1633560600000|2021-10-06 22:50:00|13591.3|13585.3|13591.4|13585.4|13591.7|13586.9|13589.9|13584.9|47
1633560900000|2021-10-06 22:55:00|13591.5|13585.5|13592.5|13586.5|13592.6|13586.6|13591.3|13585.3|70
1633561200000|2021-10-06 23:00:00|13592.4|13586.4|13592.4|13586.4|13592.6|13586.6|13591.9|13585.9|93
1633561500000|2021-10-06 23:05:00|13592|13586|13591.7|13585.7|13592.3|13587.6|13590.6|13585.3|94
1633561800000|2021-10-06 23:10:00|13592|13586|13591.7|13585.7|13593.1|13587.1|13591.7|13585.7|112
1633562100000|2021-10-06 23:15:00|13591.8|13585.8|13590.9|13584.9|13592|13586|13590.6|13584.6|90
1633562400000|2021-10-06 23:20:00|13590.8|13584.8|13589.6|13583.6|13590.9|13586.2|13588|13583.5|75
1633562700000|2021-10-06 23:25:00|13589.7|13583.7|13589.7|13583.7|13589.7|13585.2|13588.1|13583.4|61
1633563000000|2021-10-06 23:30:00|13589.6|13583.6|13590|13584|13590.9|13586.4|13588.8|13583.6|76
1633563300000|2021-10-06 23:35:00|13589.9|13583.9|13589.2|13583.2|13590.2|13585.6|13587.3|13581.9|101
1633563600000|2021-10-06 23:40:00|13589.1|13583.1|13589.2|13583.2|13589.4|13584.8|13587.6|13582.9|93
1633563900000|2021-10-06 23:45:00|13589.1|13583.1|13588.6|13582.6|13589.1|13584.6|13585.8|13581|149
1633564200000|2021-10-06 23:50:00|13588.5|13582.5|13587.5|13581.5|13588.7|13583.8|13586.4|13581.3|174
1633564500000|2021-10-06 23:55:00|13587.6|13581.6|13589.6|13583.6|13589.9|13585|13585.6|13581|130
1633564800000|2021-10-07 00:00:00|13589.7|13583.7|13590.7|13584.7|13590.8|13585.5|13586.5|13581.5|362
1633565100000|2021-10-07 00:05:00|13590.8|13584.8|13587.7|13581.7|13591.2|13586.6|13585.8|13580.7|343
1633565400000|2021-10-07 00:10:00|13587.6|13581.6|13588.7|13582.7|13590.2|13585.8|13584.9|13580.5|228
1633565700000|2021-10-07 00:15:00|13588.8|13582.8|13589.6|13586.6|13591|13586.6|13587.3|13582.7|174
1633566000000|2021-10-07 00:20:00|13589.5|13586.5|13593.7|13587.7|13595.6|13591|13589.4|13585.1|226
1633566300000|2021-10-07 00:25:00|13593.5|13587.5|13591.9|13585.9|13594|13589.5|13589.7|13585.1|164
1633566600000|2021-10-07 00:30:00|13592.1|13586.1|13588.6|13585.6|13592.1|13587.7|13588.5|13584|133
1633566900000|2021-10-07 00:35:00|13588.7|13585.7|13589|13583|13589.8|13585.7|13586.8|13582.4|127
1633567200000|2021-10-07 00:40:00|13587.5|13584.5|13588.5|13585.5|13592.1|13587.7|13587.4|13582.9|201
1633567500000|2021-10-07 00:45:00|13589.9|13583.9|13588.8|13582.8|13590.1|13585.6|13587.1|13582.4|212
1633567800000|2021-10-07 00:50:00|13588.7|13582.7|13591.5|13585.5|13592.3|13587.3|13587.7|13582.7|232
1633568100000|2021-10-07 00:55:00|13590|13587|13588|13585|13592|13587.9|13587.5|13583.1|181
1633568400000|2021-10-07 01:00:00|13588.2|13585.2|13590.2|13587.2|13591.8|13587.4|13586.3|13582.1|195
1633568700000|2021-10-07 01:05:00|13591.7|13585.7|13592.8|13586.8|13592.9|13587.9|13587.4|13582.9|301
1633569000000|2021-10-07 01:10:00|13591.3|13588.3|13591.1|13588.1|13594.6|13590.2|13591.1|13586.6|185
1633569300000|2021-10-07 01:15:00|13591.2|13588.2|13592.4|13589.4|13594.6|13590.2|13589.6|13585.2|327
1633569600000|2021-10-07 01:20:00|13592.5|13589.5|13595.4|13592.4|13597|13592.8|13591.7|13587.2|295
1633569900000|2021-10-07 01:25:00|13595.5|13592.5|13593.2|13590.2|13598.1|13594|13593|13589.4|192
1633570200000|2021-10-07 01:30:00|13593.1|13590.1|13590.4|13587.4|13595.5|13591.6|13590.4|13586|259
1633570500000|2021-10-07 01:35:00|13590.5|13587.5|13584.7|13581.7|13591.9|13587.5|13584.6|13580.8|303
1633570800000|2021-10-07 01:40:00|13583.9|13580.9|13584.1|13578.1|13585.7|13581.3|13582.3|13577.7|279
1633571100000|2021-10-07 01:45:00|13582.6|13579.6|13585.9|13579.9|13586|13581.5|13582.4|13577.5|193
1633571400000|2021-10-07 01:50:00|13586|13580|13584.7|13578.7|13586.2|13581.6|13583.1|13578.7|155
1633571700000|2021-10-07 01:55:00|13583.2|13580.2|13584.8|13581.8|13586.2|13581.8|13582.4|13577.8|167
1633572000000|2021-10-07 02:00:00|13584.7|13581.7|13589.1|13586.1|13591.1|13586.9|13584.7|13580|260
1633572300000|2021-10-07 02:05:00|13589.2|13586.2|13587.4|13584.4|13591.4|13586.7|13587.4|13583.2|217
1633572600000|2021-10-07 02:10:00|13587.3|13584.3|13586.9|13583.9|13589.8|13585.4|13586.4|13582|144
1633572900000|2021-10-07 02:15:00|13586.8|13583.8|13587.4|13584.4|13589.3|13585|13586.4|13582.8|143
1633573200000|2021-10-07 02:20:00|13587.5|13584.5|13587.6|13584.6|13590.1|13585.5|13586.6|13582.5|182
1633573500000|2021-10-07 02:25:00|13587.7|13584.7|13587.7|13584.7|13588.8|13584.9|13587|13582.7|91
1633573800000|2021-10-07 02:30:00|13587.9|13584.9|13586.9|13583.9|13589.3|13584.9|13586.9|13583.1|93
1633574100000|2021-10-07 02:35:00|13587|13584|13587.1|13584.1|13588.9|13584.4|13586.1|13581.7|109
1633574400000|2021-10-07 02:40:00|13587|13584|13587.9|13584.9|13590|13585.7|13587|13583.3|101
1633574700000|2021-10-07 02:45:00|13588|13585|13588.9|13582.9|13590|13585.4|13587.4|13582.9|102
1633575000000|2021-10-07 02:50:00|13587.4|13584.4|13588.5|13585.5|13590.1|13585.6|13587.2|13583.1|136
1633575300000|2021-10-07 02:55:00|13590.1|13584.1|13589.4|13583.4|13590.1|13585.5|13587.7|13583.4|115
1633575600000|2021-10-07 03:00:00|13588|13585|13586.9|13583.9|13589.4|13585.2|13586.8|13583.1|100
1633575900000|2021-10-07 03:05:00|13587|13584|13586.9|13583.9|13588.4|13584|13585.6|13581.7|83
1633576200000|2021-10-07 03:10:00|13586.6|13583.6|13587|13584|13588.5|13584.1|13586.3|13582|114
1633576500000|2021-10-07 03:15:00|13588.2|13585.2|13589.3|13586.3|13590.6|13586.3|13587.4|13583|157
1633576800000|2021-10-07 03:20:00|13589.2|13586.2|13594.3|13588.3|13594.7|13590.2|13588.4|13583.9|170
1633577100000|2021-10-07 03:25:00|13594.4|13588.4|13591.5|13585.5|13594.4|13590.1|13589.9|13585.4|93
1633577400000|2021-10-07 03:30:00|13591.4|13585.4|13590|13587|13592.3|13588.3|13589.7|13585.2|93
1633577700000|2021-10-07 03:35:00|13590.1|13587.1|13589|13586|13592|13587.3|13588.9|13584.4|98
1633578000000|2021-10-07 03:40:00|13588.9|13585.9|13590.1|13587.1|13592.7|13588.4|13588.6|13584.2|107
1633578300000|2021-10-07 03:45:00|13591.6|13585.6|13588.7|13585.7|13591.9|13587.4|13588.6|13584.6|88
1633578600000|2021-10-07 03:50:00|13588.6|13585.6|13586.9|13583.9|13588.8|13585.8|13586.8|13583.8|56
1633578900000|2021-10-07 03:55:00|13587|13584|13587|13584|13589.1|13584.6|13585.7|13581.6|139
1633579200000|2021-10-07 04:00:00|13586.9|13583.9|13585.8|13582.8|13588.3|13584|13585.7|13581.4|99
1633579500000|2021-10-07 04:05:00|13585.9|13582.9|13585.9|13582.9|13586.6|13583.6|13585.7|13582.7|66
1633579800000|2021-10-07 04:10:00|13586|13583|13586.4|13580.4|13589.2|13584.7|13584.9|13580.4|103
1633580100000|2021-10-07 04:15:00|13584.9|13581.9|13585|13582|13587.6|13583.2|13584.3|13579.9|93
1633580400000|2021-10-07 04:20:00|13586.5|13580.5|13585.3|13582.3|13586.8|13582.5|13584.9|13580.5|79
1633580700000|2021-10-07 04:25:00|13585.2|13582.2|13585.1|13582.1|13586.9|13582.4|13584.9|13580.7|83
1633581000000|2021-10-07 04:30:00|13585.2|13582.2|13584.8|13581.8|13587.1|13582.9|13584.2|13580.3|103
1633581300000|2021-10-07 04:35:00|13584.7|13581.7|13585.3|13582.3|13586.8|13582.4|13584.7|13580.3|85
1633581600000|2021-10-07 04:40:00|13586.9|13580.9|13586.8|13583.8|13587.4|13583.9|13585.3|13580.8|72
1633581900000|2021-10-07 04:45:00|13586.9|13583.9|13587.7|13584.7|13590.3|13585.8|13586.5|13582.1|113
1633582200000|2021-10-07 04:50:00|13589.2|13583.2|13588.8|13585.8|13591.4|13587|13587.5|13583.1|119
1633582500000|2021-10-07 04:55:00|13588.7|13585.7|13587.8|13584.8|13589.7|13585.7|13587.4|13583|100
1633582800000|2021-10-07 05:00:00|13588|13585|13587.4|13584.4|13590.7|13586.9|13587.3|13583.4|155
1633583100000|2021-10-07 05:05:00|13588.7|13582.7|13588.9|13585.9|13589.9|13586.9|13587|13582.7|137
1633583400000|2021-10-07 05:10:00|13589|13586|13589.6|13586.6|13590.9|13587.3|13587.8|13583.5|187
1633583700000|2021-10-07 05:15:00|13589.7|13586.7|13591.8|13588.8|13593.1|13589.2|13589.4|13584.9|238
1633584000000|2021-10-07 05:20:00|13591.9|13588.9|13592.8|13589.8|13595.2|13590.7|13591.9|13588.1|176
1633584300000|2021-10-07 05:25:00|13594.7|13588.7|13592.1|13589.1|13595|13590.7|13592|13587.5|217
1633584600000|2021-10-07 05:30:00|13593.9|13587.9|13593.5|13590.5|13595.1|13590.6|13592.6|13587.8|155
1633584900000|2021-10-07 05:35:00|13595|13589|13592.9|13589.9|13595.2|13591.1|13592.4|13587.9|149
1633585200000|2021-10-07 05:40:00|13593|13590|13596.7|13593.7|13598.6|13594.1|13593|13589.9|160
1633585500000|2021-10-07 05:45:00|13596.6|13593.6|13594.8|13591.8|13597.6|13593.7|13594.5|13590.2|168
1633585800000|2021-10-07 05:50:00|13595|13592|13597.1|13594.1|13598.6|13594.6|13594|13589.6|203
1633586100000|2021-10-07 05:55:00|13597|13594|13595.3|13592.3|13598.8|13594.8|13595.3|13590.3|192
1633586400000|2021-10-07 06:00:00|13596.9|13590.9|13592.1|13589.1|13596.9|13591.8|13590.8|13587.2|266
1633586700000|2021-10-07 06:05:00|13592|13589|13589.9|13586.9|13594.5|13590.4|13589.7|13585.3|281
1633587000000|2021-10-07 06:10:00|13589.8|13586.8|13591.7|13588.7|13593.9|13589.6|13588.4|13583.6|413
1633587300000|2021-10-07 06:15:00|13591.5|13588.5|13589.2|13586.2|13592.6|13588.7|13588.7|13584.5|361
1633587600000|2021-10-07 06:20:00|13589.3|13586.3|13590.7|13587.7|13592|13587.7|13588.5|13583.7|273
1633587900000|2021-10-07 06:25:00|13590.8|13587.8|13589.2|13586.2|13591.9|13587.8|13589|13584.7|270
1633588200000|2021-10-07 06:30:00|13589.3|13586.3|13587.3|13581.3|13590.8|13586.6|13585.5|13581.3|243
1633588500000|2021-10-07 06:35:00|13587.5|13581.5|13580.1|13574.1|13587.5|13583|13577|13572.7|284
1633588800000|2021-10-07 06:40:00|13580.2|13574.2|13578.6|13575.6|13581.2|13576.5|13577.7|13573.3|217
1633589100000|2021-10-07 06:45:00|13578.5|13575.5|13579.9|13573.9|13581.5|13577|13577.9|13573.3|239
1633589400000|2021-10-07 06:50:00|13578.2|13575.2|13578.1|13575.1|13580.3|13575.8|13577.2|13572.6|257
1633589700000|2021-10-07 06:55:00|13578|13575|13575.2|13572.2|13579.6|13575.5|13573.6|13569.2|258
1633590000000|2021-10-07 07:00:00|13576.7|13570.7|13577.9|13574.9|13580.5|13575.8|13574.9|13570.5|425
1633590300000|2021-10-07 07:05:00|13578|13575|13578.6|13575.6|13581.5|13577|13577.8|13573.4|329
1633590600000|2021-10-07 07:10:00|13579.5|13573.5|13573.4|13567.4|13579.5|13574.7|13570.8|13566.3|360
1633590900000|2021-10-07 07:15:00|13571.7|13568.7|13577|13574|13578.1|13574|13570.4|13565.7|334
1633591200000|2021-10-07 07:20:00|13576.9|13573.9|13574.8|13571.8|13577.6|13574|13573|13568.8|299
1633591500000|2021-10-07 07:25:00|13574.7|13571.7|13576.8|13573.8|13579.5|13575|13573.5|13569.4|295
1633591800000|2021-10-07 07:30:00|13576.7|13573.7|13576.8|13573.8|13579.4|13574.8|13574.1|13569.7|343
1633592100000|2021-10-07 07:35:00|13576.9|13573.9|13576.4|13573.4|13579.7|13575.3|13576.1|13571.7|304
1633592400000|2021-10-07 07:40:00|13576.8|13573.8|13579.7|13576.7|13582|13578|13576.7|13572.5|324
1633592700000|2021-10-07 07:45:00|13579.8|13576.8|13579|13576|13582.6|13578.1|13578.8|13574.2|246
1633593000000|2021-10-07 07:50:00|13578.9|13575.9|13579.2|13573.2|13580.7|13576.9|13577.3|13572.9|263
1633593300000|2021-10-07 07:55:00|13579.1|13573.1|13578.8|13575.8|13580.7|13576.2|13575.6|13571.2|354
1633593600000|2021-10-07 08:00:00|13580.6|13574.6|13578.5|13575.5|13582.2|13577.8|13577.8|13573.5|357
1633593900000|2021-10-07 08:05:00|13578.6|13575.6|13580.9|13574.9|13581.4|13577.3|13576.7|13572.2|257
1633594200000|2021-10-07 08:10:00|13581|13575|13577.6|13574.6|13581.5|13576.9|13577.5|13573.3|260
1633594500000|2021-10-07 08:15:00|13577.5|13574.5|13580.3|13577.3|13582.6|13578.2|13576.6|13572.3|310
1633594800000|2021-10-07 08:20:00|13580.2|13577.2|13579.7|13576.7|13583.9|13579.6|13578.9|13574.4|277
1633595100000|2021-10-07 08:25:00|13579.8|13576.8|13578.4|13575.4|13581.1|13576.8|13577.7|13573.2|185
1633595400000|2021-10-07 08:30:00|13578.2|13575.2|13580|13577|13582.1|13577.7|13577.8|13573.5|245
1633595700000|2021-10-07 08:35:00|13580.1|13577.1|13577.6|13574.6|13580.1|13577.1|13576.8|13572.8|174
1633596000000|2021-10-07 08:40:00|13577.7|13574.7|13578.1|13575.1|13579.7|13575.2|13576.9|13572.6|163
1633596300000|2021-10-07 08:45:00|13578|13575|13580.1|13577.1|13582.3|13577.8|13578|13573.6|265
1633596600000|2021-10-07 08:50:00|13580.2|13577.2|13578.8|13575.8|13582.5|13578|13578.6|13574.1|250
1633596900000|2021-10-07 08:55:00|13579|13576|13579|13576|13580.8|13576.3|13577.8|13573.4|192
1633597200000|2021-10-07 09:00:00|13579.1|13576.1|13582.8|13576.8|13583.6|13579.1|13578.8|13574.5|271
1633597500000|2021-10-07 09:05:00|13582.9|13576.9|13584.6|13578.6|13585.3|13580.2|13582.1|13576.9|264
1633597800000|2021-10-07 09:10:00|13584.5|13578.5|13586.8|13583.8|13588.7|13584.2|13583.1|13578.5|265
1633598100000|2021-10-07 09:15:00|13588.3|13582.3|13584.4|13581.4|13588.3|13583.3|13583.6|13579.3|353
1633598400000|2021-10-07 09:20:00|13584.5|13581.5|13582.5|13579.5|13586.1|13582.2|13582.1|13577.8|313
1633598700000|2021-10-07 09:25:00|13582.7|13579.7|13585.2|13582.2|13586.6|13582.4|13582.7|13578.5|208
1633599000000|2021-10-07 09:30:00|13585.1|13582.1|13584.2|13581.2|13586.4|13582.2|13584|13579.7|163
1633599300000|2021-10-07 09:35:00|13584.1|13581.1|13584.8|13581.8|13586.5|13582.1|13581.8|13577.3|270
1633599600000|2021-10-07 09:40:00|13584.9|13581.9|13586.1|13583.1|13588|13583.8|13584.8|13580.4|223
1633599900000|2021-10-07 09:45:00|13586|13583|13585.5|13582.5|13588.5|13584.2|13585.2|13580.8|229
1633600200000|2021-10-07 09:50:00|13585.4|13582.4|13583.9|13580.9|13586.8|13582.6|13583.7|13580.1|210
1633600500000|2021-10-07 09:55:00|13583.8|13580.8|13586.1|13583.1|13587.2|13583.9|13583.8|13580.3|213
1633600800000|2021-10-07 10:00:00|13586.2|13583.2|13585.1|13582.1|13587.5|13584|13584.8|13580.5|215
1633601100000|2021-10-07 10:05:00|13585|13582|13585.6|13582.6|13587.6|13583.2|13584.9|13580.5|175
1633601400000|2021-10-07 10:10:00|13585.7|13582.7|13584.2|13581.2|13587|13582.9|13584.2|13579.8|163
1633601700000|2021-10-07 10:15:00|13584.3|13581.3|13584|13581|13586.4|13582|13583.8|13579.6|131
1633602000000|2021-10-07 10:20:00|13584.1|13581.1|13582.8|13579.8|13585.4|13581.1|13581.7|13577.8|176
1633602300000|2021-10-07 10:25:00|13582.7|13579.7|13583.9|13580.9|13585.9|13581.4|13582.2|13577.8|203
1633602600000|2021-10-07 10:30:00|13584|13581|13584.2|13581.2|13586|13581.3|13582.9|13578.9|148
1633602900000|2021-10-07 10:35:00|13584.3|13581.3|13584.2|13581.2|13586.1|13582|13583.6|13579.6|165
1633603200000|2021-10-07 10:40:00|13585.8|13579.8|13583.9|13580.9|13585.8|13581.7|13583.7|13579.6|155
1633603500000|2021-10-07 10:45:00|13584|13581|13584.1|13581.1|13585.9|13581.5|13582.6|13578.3|254
1633603800000|2021-10-07 10:50:00|13584.2|13581.2|13583.9|13580.9|13585.8|13581.7|13583.3|13579.2|195
1633604100000|2021-10-07 10:55:00|13584|13581|13580.8|13577.8|13585.6|13581.3|13580.8|13576.2|214
1633604400000|2021-10-07 11:00:00|13580.9|13577.9|13579.2|13576.2|13582.7|13578.1|13579.1|13574.8|241
1633604700000|2021-10-07 11:05:00|13579.1|13576.1|13577.9|13574.9|13580.5|13576.3|13576.6|13572.5|180
1633605000000|2021-10-07 11:10:00|13577.8|13574.8|13575.7|13569.7|13579.6|13575.4|13574|13569.4|218
1633605300000|2021-10-07 11:15:00|13575.8|13569.8|13575.3|13572.3|13577.6|13573.2|13573.8|13569.4|178
1633605600000|2021-10-07 11:20:00|13575.4|13572.4|13574|13571|13576.7|13572.4|13573.8|13569.5|195
1633605900000|2021-10-07 11:25:00|13573.9|13570.9|13571.1|13565.1|13575.5|13570.9|13570.7|13564.8|187
1633606200000|2021-10-07 11:30:00|13571|13565|13572.3|13569.3|13574.2|13569.4|13570.5|13565|181
1633606500000|2021-10-07 11:35:00|13572.2|13569.2|13571.7|13565.7|13574.5|13569.8|13568.7|13564.3|348
1633606800000|2021-10-07 11:40:00|13571.5|13565.5|13571.2|13565.2|13572.7|13568.2|13569.6|13565|232
1633607100000|2021-10-07 11:45:00|13571.1|13565.1|13570.7|13567.7|13572.4|13568|13569.4|13565|253
1633607400000|2021-10-07 11:50:00|13570.6|13567.6|13571.8|13568.8|13574.4|13569.7|13570.6|13566.1|232
1633607700000|2021-10-07 11:55:00|13573.4|13567.4|13572|13569|13573.8|13569.4|13571|13566.5|199
1633608000000|2021-10-07 12:00:00|13573.2|13567.2|13574.4|13571.4|13576.8|13572.6|13571.8|13567.1|346
1633608300000|2021-10-07 12:05:00|13574.6|13571.6|13575.9|13572.9|13577.5|13573|13572.2|13567.8|292
1633608600000|2021-10-07 12:10:00|13576|13573|13578.6|13572.6|13579.9|13575|13575.9|13571.4|314
1633608900000|2021-10-07 12:15:00|13578.5|13572.5|13580.6|13574.6|13580.9|13576.2|13576.1|13571.5|232
1633609200000|2021-10-07 12:20:00|13580.7|13574.7|13579.7|13576.7|13583.2|13578.8|13579.4|13574.4|243
1633609500000|2021-10-07 12:25:00|13581.4|13575.4|13581.1|13575.1|13582|13577.5|13579.3|13574.7|179
1633609800000|2021-10-07 12:30:00|13581|13575|13585.7|13579.7|13588.2|13582.2|13579.9|13573.9|437
1633610100000|2021-10-07 12:35:00|13585.5|13579.5|13586.8|13580.8|13588.5|13584|13583.9|13578.8|399
1633610400000|2021-10-07 12:40:00|13586.7|13580.7|13587.5|13584.5|13589.9|13585.2|13584.7|13580.1|410
1633610700000|2021-10-07 12:45:00|13587.4|13584.4|13584.8|13581.8|13588.6|13584.5|13584.3|13579.8|287
1633611000000|2021-10-07 12:50:00|13584.7|13581.7|13584.2|13581.2|13586.2|13581.7|13582.9|13578.4|216
1633611300000|2021-10-07 12:55:00|13584.3|13581.3|13587.1|13584.1|13589.7|13584.4|13583.4|13579|311
1633611600000|2021-10-07 13:00:00|13587|13584|13591.2|13588.2|13593.8|13589.2|13587|13582.5|455
1633611900000|2021-10-07 13:05:00|13591.3|13588.3|13594.3|13588.3|13596.5|13591.3|13591.2|13587|274
1633612200000|2021-10-07 13:10:00|13592.7|13589.7|13594.2|13591.2|13596.3|13592|13592.7|13589.1|194
1633612500000|2021-10-07 13:15:00|13594.1|13591.1|13593.8|13590.8|13595.5|13591.3|13592.1|13587.6|227
1633612800000|2021-10-07 13:20:00|13593.7|13590.7|13593.5|13590.5|13596.8|13592.1|13593.1|13588.8|272
1633613100000|2021-10-07 13:25:00|13593.4|13590.4|13596.8|13590.8|13599.9|13595.8|13593.2|13588.9|263
1633613400000|2021-10-07 13:30:00|13595.2|13592.2|13592.4|13589.4|13598.3|13593.8|13592.4|13587.8|449
1633613700000|2021-10-07 13:35:00|13592.5|13589.5|13589.5|13586.5|13594.5|13590|13588.7|13584.6|388
1633614000000|2021-10-07 13:40:00|13589.4|13586.4|13589.5|13583.5|13590.7|13586.6|13586.4|13582|509
1633614300000|2021-10-07 13:45:00|13589.2|13583.2|13588|13585|13590.8|13586.4|13586.5|13582|479
1633614600000|2021-10-07 13:50:00|13589.5|13583.5|13589.9|13586.9|13593.9|13589.8|13587.8|13583.1|541
1633614900000|2021-10-07 13:55:00|13589.7|13586.7|13589.8|13583.8|13592.8|13588.2|13588.7|13583.6|269
1633615200000|2021-10-07 14:00:00|13589.7|13583.7|13586.8|13580.8|13589.8|13584.3|13583.4|13579.1|400
1633615500000|2021-10-07 14:05:00|13586.9|13580.9|13584.8|13581.8|13587.6|13583|13583.6|13579|361
1633615800000|2021-10-07 14:10:00|13584.7|13581.7|13586|13583|13587.2|13583.1|13583.1|13579.1|348
1633616100000|2021-10-07 14:15:00|13585.9|13582.9|13588.8|13585.8|13590.4|13586|13585.5|13581|412
1633616400000|2021-10-07 14:20:00|13588.7|13585.7|13583.7|13580.7|13591|13586.5|13582|13577.7|439
1633616700000|2021-10-07 14:25:00|13585|13579|13583.3|13577.3|13585.2|13580.9|13580.8|13576.4|468
1633617000000|2021-10-07 14:30:00|13583.2|13577.2|13577.3|13574.3|13583.8|13579.2|13577.2|13572.3|443
1633617300000|2021-10-07 14:35:00|13577.2|13574.2|13580.2|13574.2|13581.4|13576.9|13576.7|13572.1|412
1633617600000|2021-10-07 14:40:00|13580.3|13574.3|13578.5|13575.5|13581.1|13576.7|13577|13572.6|408
1633617900000|2021-10-07 14:45:00|13578.2|13575.2|13576.9|13570.9|13580.1|13575.7|13575.1|13570.4|416
1633618200000|2021-10-07 14:50:00|13577|13571|13581|13575|13581|13576.6|13574.9|13570.3|324
1633618500000|2021-10-07 14:55:00|13579.4|13576.4|13578.8|13572.8|13580.6|13576.4|13577.1|13572.7|275
1633618800000|2021-10-07 15:00:00|13578.9|13572.9|13576.5|13573.5|13580.6|13576.1|13576.4|13571.9|294
1633619100000|2021-10-07 15:05:00|13576.7|13573.7|13581.4|13578.4|13583.4|13579|13574.8|13570.4|239
1633619400000|2021-10-07 15:10:00|13581.5|13578.5|13581.7|13575.7|13583.2|13578.8|13580.4|13575.7|234
1633619700000|2021-10-07 15:15:00|13581.8|13575.8|13582|13579|13584.7|13580|13579.6|13575.3|187
1633620000000|2021-10-07 15:20:00|13581.9|13578.9|13579.4|13576.4|13582.6|13578.9|13579|13574.5|128
1633620300000|2021-10-07 15:25:00|13579.3|13576.3|13581.5|13575.5|13581.6|13577.1|13577.2|13573.2|157
1633620600000|2021-10-07 15:30:00|13579.8|13576.8|13577.1|13574.1|13581|13577|13577|13572.7|172
1633620900000|2021-10-07 15:35:00|13577|13574|13576.9|13570.9|13578.7|13574.7|13574.7|13570.3|262
1633621200000|2021-10-07 15:40:00|13577|13571|13578.1|13575.1|13579.6|13575.1|13575.5|13570.9|178
1633621500000|2021-10-07 15:45:00|13578.2|13575.2|13579.7|13576.7|13581.2|13576.7|13577.8|13573.5|107
1633621800000|2021-10-07 15:50:00|13579.6|13576.6|13578.7|13575.7|13581.2|13577.2|13578.5|13574|129
1633622100000|2021-10-07 15:55:00|13579.3|13576.3|13579.8|13576.8|13581.7|13577.3|13578.6|13573.9|176
1633622400000|2021-10-07 16:00:00|13579.7|13576.7|13581.2|13575.2|13581.7|13577.2|13579.2|13574.8|175
1633622700000|2021-10-07 16:05:00|13579.8|13576.8|13581.8|13578.8|13583.8|13579.3|13579.6|13574.7|197
1633623000000|2021-10-07 16:10:00|13581.9|13578.9|13583.8|13577.8|13585|13580.5|13581.9|13577.4|213
1633623300000|2021-10-07 16:15:00|13583.7|13577.7|13582.6|13579.6|13584.2|13579.8|13581.4|13576.8|155
1633623600000|2021-10-07 16:20:00|13582.7|13579.7|13585.8|13579.8|13585.8|13581.3|13582.5|13578.6|156
1633623900000|2021-10-07 16:25:00|13585.9|13579.9|13586|13580|13586.1|13581.5|13583.9|13579.1|166
1633624200000|2021-10-07 16:30:00|13586.1|13580.1|13586.5|13580.5|13587.2|13582.4|13583.3|13578.8|230
1633624500000|2021-10-07 16:35:00|13586.6|13580.6|13586.9|13580.9|13587.2|13582.7|13585.2|13580|201
1633624800000|2021-10-07 16:40:00|13586.8|13580.8|13587.7|13581.7|13588.3|13583.1|13585.6|13580.8|196
1633625100000|2021-10-07 16:45:00|13587.6|13581.6|13586.2|13583.2|13587.9|13583.4|13585.6|13581|149
1633625400000|2021-10-07 16:50:00|13586.3|13583.3|13588.1|13585.1|13589.8|13585.3|13586.2|13582.6|136
1633625700000|2021-10-07 16:55:00|13588|13585|13587.8|13584.8|13589.8|13585.4|13586.8|13582.5|134
1633626000000|2021-10-07 17:00:00|13589.2|13583.2|13587.8|13584.8|13590|13585.5|13587.6|13583.2|149
1633626300000|2021-10-07 17:05:00|13587.9|13584.9|13588.2|13585.2|13590.8|13586.5|13587.9|13583.4|138
1633626600000|2021-10-07 17:10:00|13588.1|13585.1|13588.1|13585.1|13589.8|13585.3|13587.8|13583.3|83
1633626900000|2021-10-07 17:15:00|13588.2|13585.2|13586|13583|13589.6|13585.3|13585.9|13581.5|111
1633627200000|2021-10-07 17:20:00|13585.9|13582.9|13583.8|13580.8|13587.3|13582.9|13583.7|13579.3|134
1633627500000|2021-10-07 17:25:00|13583.7|13580.7|13584.5|13578.5|13585.6|13581.4|13582.7|13578.2|170
1633627800000|2021-10-07 17:30:00|13584.6|13578.6|13583.3|13580.3|13585|13580.4|13583|13578.5|53
1633628100000|2021-10-07 17:35:00|13584.9|13578.9|13583.8|13580.8|13585.8|13581.4|13583.3|13578.9|97
1633628400000|2021-10-07 17:40:00|13583.7|13580.7|13584.3|13578.3|13584.9|13580.8|13582.6|13578.3|82
1633628700000|2021-10-07 17:45:00|13584.2|13578.2|13583.1|13580.1|13584.9|13581|13582.6|13578.1|92
1633629000000|2021-10-07 17:50:00|13583.2|13580.2|13583.1|13580.1|13584.9|13580.5|13582.9|13578.5|84
1633629300000|2021-10-07 17:55:00|13583|13580|13585|13582|13587.2|13582.5|13583|13578.5|126
1633629600000|2021-10-07 18:00:00|13585.1|13582.1|13589.3|13583.3|13590.6|13586|13585|13580.5|278
1633629900000|2021-10-07 18:05:00|13589.5|13583.5|13589|13586|13591|13586.5|13587.1|13582.7|237
1633630200000|2021-10-07 18:10:00|13589.1|13586.1|13588.9|13585.9|13590.9|13586.8|13588.4|13584.2|132
1633630500000|2021-10-07 18:15:00|13588.8|13585.8|13589.2|13586.2|13590.9|13586.4|13588.8|13584.5|81
1633630800000|2021-10-07 18:20:00|13589.3|13586.3|13590.7|13584.7|13590.8|13586.4|13588.2|13583.8|119
1633631100000|2021-10-07 18:25:00|13589.1|13586.1|13590.4|13587.4|13591.8|13587.5|13589.1|13584.8|102
1633631400000|2021-10-07 18:30:00|13590.3|13587.3|13591.1|13585.1|13593.3|13588.5|13589.2|13584.8|205
1633631700000|2021-10-07 18:35:00|13589.6|13586.6|13590.5|13587.5|13592.1|13587.7|13589.6|13585|116
1633632000000|2021-10-07 18:40:00|13590.4|13587.4|13591.7|13588.7|13592.8|13588.8|13590.4|13586.7|76
1633632300000|2021-10-07 18:45:00|13591.6|13588.6|13592.5|13586.5|13593.7|13588.6|13590.8|13586.3|132
1633632600000|2021-10-07 18:50:00|13592.6|13586.6|13589.8|13586.8|13592.8|13588.3|13589.8|13585.3|129
1633632900000|2021-10-07 18:55:00|13590|13587|13589.3|13583.3|13591.6|13587|13587.5|13582.1|198
1633633200000|2021-10-07 19:00:00|13589.2|13583.2|13590.1|13584.1|13591.3|13585.3|13589.2|13583.2|253
1633633500000|2021-10-07 19:05:00|13590.2|13584.2|13589.3|13583.3|13590.2|13585.5|13588|13583|152
1633633800000|2021-10-07 19:10:00|13589.2|13583.2|13588.9|13582.9|13591|13585.1|13588.1|13582.9|155
1633634100000|2021-10-07 19:15:00|13589.1|13583.1|13587.7|13581.7|13589.4|13583.4|13587.5|13581.5|98
1633634400000|2021-10-07 19:20:00|13586.3|13583.3|13587.5|13581.5|13588.3|13583.3|13586|13581|110
1633634700000|2021-10-07 19:25:00|13587.6|13581.6|13587.4|13581.4|13588.4|13583|13585.9|13581.2|126
1633635000000|2021-10-07 19:30:00|13587.5|13581.5|13587.4|13581.4|13588.3|13583.5|13585.7|13581.2|167
1633635300000|2021-10-07 19:35:00|13587.5|13581.5|13587.6|13581.6|13588.4|13583.7|13585.8|13581.1|199
1633635600000|2021-10-07 19:40:00|13587.5|13581.5|13590|13584|13590|13584|13585.6|13581.1|163
1633635900000|2021-10-07 19:45:00|13590.2|13584.2|13589.4|13583.4|13590.6|13585.9|13588.5|13583.4|234
1633636200000|2021-10-07 19:50:00|13589.5|13583.5|13588.4|13582.4|13590.2|13585.2|13587.9|13582.1|232
1633636500000|2021-10-07 19:55:00|13588.5|13582.5|13588.8|13582.8|13592.1|13587|13587.7|13582.4|303
1633636800000|2021-10-07 20:00:00|13588.9|13582.9|13589.9|13583.9|13590.5|13584.5|13588.8|13582.8|153
1633637100000|2021-10-07 20:05:00|13589.8|13583.8|13589.7|13583.7|13590|13584|13589.5|13583.5|119
1633637400000|2021-10-07 20:10:00|13589.6|13583.6|13589.6|13583.6|13589.7|13583.7|13589|13583|96
1633637700000|2021-10-07 20:15:00|13589.2|13583.2|13586.3|13580.3|13589.4|13583.4|13586.3|13580.3|155
1633638000000|2021-10-07 20:20:00|13586.2|13580.2|13586.1|13580.1|13586.3|13580.3|13585.7|13579.7|100
1633638300000|2021-10-07 20:25:00|13586.3|13580.3|13586|13580|13586.3|13580.3|13585.2|13579.2|97
1633638600000|2021-10-07 20:30:00|13585.9|13579.9|13587.9|13581.9|13588|13582|13585.7|13579.7|91
1633638900000|2021-10-07 20:35:00|13588|13582|13590.2|13584.2|13590.4|13584.4|13587.9|13581.9|129
1633639200000|2021-10-07 20:40:00|13590.1|13584.1|13590.3|13584.3|13590.4|13584.4|13590.1|13584.1|101
1633639500000|2021-10-07 20:45:00|13590.4|13584.4|13592.1|13586.1|13592.4|13586.4|13590.2|13584.2|142
1633639800000|2021-10-07 20:50:00|13592.3|13586.3|13589.6|13583.6|13592.3|13586.3|13585.1|13578.9|279
1633640100000|2021-10-07 20:55:00|13589.8|13583.8|13592.8|13578.8|13593.7|13583.9|13589.4|13577.9|254
1633640400000|2021-10-07 21:00:00|13593.2|13578.2|13592.2|13578.4|13593.3|13578.4|13592.2|13577.9|22
1633640700000|2021-10-07 21:05:00|13591.4|13576.4|13592.9|13577.9|13594.1|13579.1|13591.3|13576.4|70
1633641000000|2021-10-07 21:10:00|13592.8|13577.8|13593.1|13578.1|13594|13579|13591.7|13577.4|106
1633641300000|2021-10-07 21:15:00|13593.3|13578.3|13593.5|13578.5|13594|13579|13591.3|13577.3|75
1633641600000|2021-10-07 21:20:00|13593.6|13578.6|13593.2|13578.2|13594.2|13579.2|13592.5|13577.5|85
1633641900000|2021-10-07 21:25:00|13593.6|13578.6|13592|13577|13593.9|13578.9|13590.6|13575.6|74
1633642200000|2021-10-07 21:30:00|13592.6|13577.6|13592|13577|13593.5|13578.5|13589.2|13575.5|137
1633642500000|2021-10-07 21:35:00|13591.7|13576.7|13590.5|13578.4|13593.5|13578.5|13589.2|13576.1|124
1633642800000|2021-10-07 21:40:00|13592.1|13577.1|13592.2|13577.2|13593.5|13578.5|13588.9|13573.9|107
1633643100000|2021-10-07 21:45:00|13591.6|13576.6|13591.6|13576.6|13593.5|13578.5|13587.5|13573.3|130
1633643400000|2021-10-07 21:50:00|13587.4|13576.5|13592.1|13577.1|13593.5|13578.5|13586.7|13572.7|125
1633643700000|2021-10-07 21:55:00|13592|13577|13590.1|13575.1|13595.4|13580.4|13589.2|13575.1|118
1633644000000|2021-10-07 22:00:00|13591.7|13576.7|13589.2|13580.8|13593.1|13581.7|13587.7|13576.7|239
1633644300000|2021-10-07 22:05:00|13589.5|13580.6|13589|13580.2|13591|13581.4|13587.5|13578.8|146
1633644600000|2021-10-07 22:10:00|13588.8|13580.4|13585.9|13579.9|13588.8|13580.8|13585.7|13578.7|177
1633644900000|2021-10-07 22:15:00|13586|13580|13586.5|13579.7|13587.2|13580.2|13585.9|13578.9|161
1633645200000|2021-10-07 22:20:00|13586.7|13579.4|13585.8|13579.7|13587|13580.1|13585.7|13579.1|96
1633645500000|2021-10-07 22:25:00|13585.7|13579.5|13585.5|13579.5|13586.6|13579.9|13585.3|13578.8|82
1633645800000|2021-10-07 22:30:00|13585.4|13579.4|13585.2|13579.2|13585.8|13579.5|13584.5|13578.5|63
1633646100000|2021-10-07 22:35:00|13584.9|13578.9|13585.4|13579.4|13586|13579.5|13584.9|13578.7|52
1633646400000|2021-10-07 22:40:00|13585.3|13579.3|13585.7|13579.7|13586.1|13580.1|13585.3|13579.3|68
1633646700000|2021-10-07 22:45:00|13585.6|13579.6|13586.5|13580.5|13587|13581|13585.4|13578.5|82
1633647000000|2021-10-07 22:50:00|13586.3|13580.3|13587.1|13581.1|13587.2|13581.2|13586.2|13579.4|87
1633647300000|2021-10-07 22:55:00|13587.3|13581.3|13586.7|13580.7|13587.3|13581.3|13586.1|13579|71
1633647600000|2021-10-07 23:00:00|13586.6|13580.6|13586.7|13580.7|13587.1|13581.1|13586.4|13580.4|85
1633647900000|2021-10-07 23:05:00|13586.6|13580.6|13585.7|13579.7|13586.8|13580.8|13585.2|13579.2|91
1633648200000|2021-10-07 23:10:00|13585.8|13579.8|13585.3|13579.3|13586.4|13580.4|13584.4|13578.4|101
1633648500000|2021-10-07 23:15:00|13585.2|13579.2|13585.3|13579.3|13585.9|13579.9|13585|13579|82
1633648800000|2021-10-07 23:20:00|13585.1|13579.1|13586.7|13580.7|13586.9|13580.9|13585.1|13579.1|83
1633649100000|2021-10-07 23:25:00|13586.8|13580.8|13589.9|13583.9|13590.1|13584.1|13585.2|13580.6|113
1633649400000|2021-10-07 23:30:00|13590.1|13584.1|13587.7|13581.7|13590.1|13585|13587.1|13581.1|78
1633649700000|2021-10-07 23:35:00|13587.6|13581.6|13587.1|13581.1|13587.7|13583.2|13585.5|13581|70
1633650000000|2021-10-07 23:40:00|13587.2|13581.2|13585.1|13579.1|13587.2|13582.6|13583.6|13579.1|44
1633650300000|2021-10-07 23:45:00|13583.6|13580.6|13584.6|13578.6|13586.9|13580.9|13583.6|13578.4|91
1633650600000|2021-10-07 23:50:00|13584.5|13578.5|13580.8|13577.8|13584.5|13579.6|13580.6|13576.2|78
1633650900000|2021-10-07 23:55:00|13580.9|13577.9|13583.1|13577.1|13583.1|13578.6|13580.2|13575.5|108
1633651200000|2021-10-08 00:00:00|13583|13577|13585.5|13579.5|13585.5|13581.1|13582.3|13577|182
1633651500000|2021-10-08 00:05:00|13584.1|13581.1|13585.2|13582.2|13586.8|13582.3|13582.5|13578.2|205
1633651800000|2021-10-08 00:10:00|13585.3|13582.3|13589.3|13583.3|13589.3|13584.7|13585|13580.5|216
1633652100000|2021-10-08 00:15:00|13589.2|13583.2|13588.8|13585.8|13592.2|13587.8|13586.8|13582.5|204
1633652400000|2021-10-08 00:20:00|13588.9|13585.9|13587.2|13584.2|13592.5|13588.2|13587.2|13582.7|194
1633652700000|2021-10-08 00:25:00|13589|13583|13587|13584|13589.5|13585|13586.9|13582.3|216
1633653000000|2021-10-08 00:30:00|13587.2|13584.2|13587.1|13584.1|13589.1|13584.5|13585.7|13581.4|152
1633653300000|2021-10-08 00:35:00|13587.2|13584.2|13584|13581|13589.6|13585|13584|13579.9|191
1633653600000|2021-10-08 00:40:00|13583.9|13580.9|13587.8|13584.8|13589.3|13584.8|13583.6|13579.1|234
1633653900000|2021-10-08 00:45:00|13587.7|13584.7|13584.8|13581.8|13588.8|13584.7|13584.1|13579.6|245
1633654200000|2021-10-08 00:50:00|13586.4|13580.4|13584.4|13578.4|13586.4|13581.6|13582.7|13578.3|220
1633654500000|2021-10-08 00:55:00|13582.8|13579.8|13582.7|13579.7|13584.4|13579.9|13580.3|13576|204
1633654800000|2021-10-08 01:00:00|13584.1|13578.1|13581.7|13578.7|13586.2|13581.8|13580.7|13576.2|354
1633655100000|2021-10-08 01:05:00|13581.8|13578.8|13582.3|13579.3|13584|13579.7|13580.5|13576.1|267
1633655400000|2021-10-08 01:10:00|13582.2|13579.2|13583|13577|13584.2|13579.6|13580.9|13576.4|243
1633655700000|2021-10-08 01:15:00|13583.1|13577.1|13585.1|13579.1|13585.4|13580.5|13580.5|13576|265
1633656000000|2021-10-08 01:20:00|13583.5|13580.5|13585.4|13579.4|13585.6|13581.1|13581.6|13577.4|138
1633656300000|2021-10-08 01:25:00|13585.5|13579.5|13585|13582|13586.9|13583.4|13584.1|13579.5|214
1633656600000|2021-10-08 01:30:00|13584.9|13581.9|13584.3|13581.3|13587|13582.3|13583|13578.7|323
1633656900000|2021-10-08 01:35:00|13584.4|13581.4|13583.9|13580.9|13587.7|13583.2|13582.7|13578.4|375
1633657200000|2021-10-08 01:40:00|13584|13581|13582.3|13576.3|13586|13581.5|13580|13575.6|171
1633657500000|2021-10-08 01:45:00|13582.2|13576.2|13583.3|13577.3|13583.6|13579.2|13579.7|13576|247
1633657800000|2021-10-08 01:50:00|13583.2|13577.2|13582.7|13579.7|13585.8|13581.9|13581.6|13577.2|267
1633658100000|2021-10-08 01:55:00|13582.8|13579.8|13583.5|13580.5|13586|13581.6|13582.4|13577.9|179
1633658400000|2021-10-08 02:00:00|13583.6|13580.6|13583.6|13580.6|13584.6|13581|13580.6|13576.9|241
1633658700000|2021-10-08 02:05:00|13585|13579|13581.8|13578.8|13585.6|13581.3|13581.8|13577.9|265
1633659000000|2021-10-08 02:10:00|13581.9|13578.9|13585.5|13582.5|13587|13582.7|13581.7|13578.4|284
1633659300000|2021-10-08 02:15:00|13585.4|13582.4|13587|13584|13587.7|13584.1|13585|13581.3|307
1633659600000|2021-10-08 02:20:00|13587.1|13584.1|13586|13583|13587.6|13584.4|13584.8|13581.6|141
1633659900000|2021-10-08 02:25:00|13585.9|13582.9|13583.6|13580.6|13586.2|13583.2|13583.3|13578.8|154
1633660200000|2021-10-08 02:30:00|13583.7|13580.7|13582.6|13579.6|13583.9|13580.9|13581.4|13577.7|208
1633660500000|2021-10-08 02:35:00|13582.5|13579.5|13581.1|13578.1|13584.5|13580.2|13580.7|13576.3|242
1633660800000|2021-10-08 02:40:00|13581.5|13578.5|13582|13579|13584.5|13580.1|13581|13576.9|228
1633661100000|2021-10-08 02:45:00|13581.9|13578.9|13581.3|13578.3|13582.2|13578.9|13579.5|13575.6|187
1633661400000|2021-10-08 02:50:00|13580.9|13577.9|13581|13578|13582.8|13578.5|13580|13575.6|209
1633661700000|2021-10-08 02:55:00|13581.1|13578.1|13580.8|13577.8|13582.5|13579.3|13579.8|13575.7|232
1633662000000|2021-10-08 03:00:00|13581.3|13578.3|13580.8|13577.8|13583|13579.1|13580.7|13576.8|139
1633662300000|2021-10-08 03:05:00|13580.7|13577.7|13579.9|13576.9|13582|13577.8|13578.3|13573.8|203
1633662600000|2021-10-08 03:10:00|13580.1|13577.1|13579.9|13576.9|13582.2|13577.7|13579.6|13576.2|142
1633662900000|2021-10-08 03:15:00|13580.1|13577.1|13582.8|13579.8|13584.3|13579.8|13580|13577|175
1633663200000|2021-10-08 03:20:00|13582.7|13579.7|13584.2|13581.2|13585.8|13581.8|13582.5|13579.5|152
1633663500000|2021-10-08 03:25:00|13584.1|13581.1|13586.1|13583.1|13587.1|13583.1|13584.1|13580.1|199
1633663800000|2021-10-08 03:30:00|13586|13583|13587.2|13584.2|13587.5|13584.5|13586|13583|170
1633664100000|2021-10-08 03:35:00|13587.3|13584.3|13584.8|13581.8|13587.6|13584.6|13584.1|13581.1|176
1633664400000|2021-10-08 03:40:00|13584.7|13581.7|13584.3|13581.3|13586.3|13582.6|13583.7|13579.6|191
1633664700000|2021-10-08 03:45:00|13584.4|13581.4|13584.9|13581.9|13587.7|13583.2|13584.2|13579.3|183
1633665000000|2021-10-08 03:50:00|13584.8|13581.8|13584.1|13581.1|13585.9|13581.8|13583.3|13578.4|192
1633665300000|2021-10-08 03:55:00|13584|13581|13584.1|13581.1|13586.6|13582.1|13584|13579.6|132
1633665600000|2021-10-08 04:00:00|13584.2|13581.2|13584.6|13581.6|13586.8|13583|13584.2|13579.9|147
1633665900000|2021-10-08 04:05:00|13584.7|13581.7|13583.3|13580.3|13586.8|13582.2|13583.2|13579.3|169
1633666200000|2021-10-08 04:10:00|13583.2|13580.2|13581.9|13578.9|13585.5|13581.2|13581.8|13577.7|147
1633666500000|2021-10-08 04:15:00|13582|13579|13583.4|13580.4|13585|13580.6|13581.7|13577.4|118
1633666800000|2021-10-08 04:20:00|13583.3|13580.3|13583.1|13580.1|13585|13580.7|13581.8|13577.4|157
1633667100000|2021-10-08 04:25:00|13583|13580|13584.3|13581.3|13586.4|13581.9|13582.9|13578.9|167
1633667400000|2021-10-08 04:30:00|13584.2|13581.2|13584.2|13581.2|13586.2|13581.9|13583.5|13579|166
1633667700000|2021-10-08 04:35:00|13584.3|13581.3|13586.3|13583.3|13587.8|13583.3|13584.1|13580|133
1633668000000|2021-10-08 04:40:00|13587.8|13581.8|13588.4|13582.4|13588.9|13584.5|13585.8|13581.3|173
1633668300000|2021-10-08 04:45:00|13586.9|13583.9|13587.9|13584.9|13589.7|13585.2|13586.8|13582.4|152
1633668600000|2021-10-08 04:50:00|13589.5|13583.5|13590|13584|13590.8|13586.5|13587.8|13583.5|114
1633668900000|2021-10-08 04:55:00|13588.5|13585.5|13589.3|13586.3|13591.4|13587|13587.8|13583.8|144
1633669200000|2021-10-08 05:00:00|13589.2|13586.2|13588|13585|13591|13586.5|13587.4|13583.3|158
1633669500000|2021-10-08 05:05:00|13587.9|13584.9|13588.2|13585.2|13591.1|13586.4|13587.8|13583.6|186
1633669800000|2021-10-08 05:10:00|13588.1|13585.1|13587|13584|13590.2|13585.7|13587|13582.8|157
1633670100000|2021-10-08 05:15:00|13587.1|13584.1|13586.9|13583.9|13589.9|13585.4|13586.9|13583.1|183
1633670400000|2021-10-08 05:20:00|13587.1|13584.1|13585.3|13582.3|13587.1|13584.1|13584.5|13580|211
1633670700000|2021-10-08 05:25:00|13585.2|13582.2|13586.4|13583.4|13588.1|13583.8|13584.7|13580.2|192
1633671000000|2021-10-08 05:30:00|13586.3|13583.3|13584.9|13581.9|13588|13583.5|13584.9|13580.7|216
1633671300000|2021-10-08 05:35:00|13586.4|13580.4|13587.7|13581.7|13587.7|13583.4|13584.6|13580.2|152
1633671600000|2021-10-08 05:40:00|13587.6|13581.6|13585.5|13582.5|13588|13583.4|13584.7|13580.3|116
1633671900000|2021-10-08 05:45:00|13585.6|13582.6|13585.6|13582.6|13587.7|13583.2|13585|13580.6|186
1633672200000|2021-10-08 05:50:00|13585.5|13582.5|13586.3|13583.3|13588.9|13584.3|13585.5|13581.1|195
1633672500000|2021-10-08 05:55:00|13586.2|13583.2|13588.1|13585.1|13589.5|13585.1|13585.2|13581.6|250
1633672800000|2021-10-08 06:00:00|13588|13585|13588.1|13585.1|13589.7|13585.5|13585.3|13581|247
1633673100000|2021-10-08 06:05:00|13588|13585|13587.5|13584.5|13589.5|13586.5|13585.6|13581.7|280
1633673400000|2021-10-08 06:10:00|13587.9|13584.9|13588.7|13582.7|13590.9|13586.8|13586|13582.1|367
1633673700000|2021-10-08 06:15:00|13587.3|13584.3|13588.2|13585.2|13589.8|13585.6|13586.8|13582.4|268
1633674000000|2021-10-08 06:20:00|13588.4|13585.4|13588.1|13585.1|13591.2|13587.2|13587.2|13583|286
1633674300000|2021-10-08 06:25:00|13588.2|13585.2|13588.4|13585.4|13591.1|13587.3|13587.9|13584.3|284
1633674600000|2021-10-08 06:30:00|13588.5|13585.5|13587.5|13584.5|13590.4|13586.1|13587|13583|276
1633674900000|2021-10-08 06:35:00|13587.6|13584.6|13585.7|13582.7|13591|13587.1|13585.4|13581.2|272
1633675200000|2021-10-08 06:40:00|13585.6|13582.6|13586.8|13583.8|13591|13586.6|13585.6|13581.6|266
1633675500000|2021-10-08 06:45:00|13588.4|13582.4|13587.9|13584.9|13590.6|13586.2|13586.7|13582.4|275
1633675800000|2021-10-08 06:50:00|13588|13585|13587.4|13584.4|13590.7|13586.3|13586.9|13582.6|262
1633676100000|2021-10-08 06:55:00|13587.3|13584.3|13587.7|13584.7|13589.9|13585.4|13587|13582.9|228
1633676400000|2021-10-08 07:00:00|13587.4|13584.4|13588.8|13585.8|13590.6|13586.8|13586|13581.5|434
1633676700000|2021-10-08 07:05:00|13588.7|13585.7|13586|13583|13589|13586|13585.1|13580.7|369
1633677000000|2021-10-08 07:10:00|13585.9|13582.9|13589.5|13586.5|13591.6|13587.2|13585.9|13581.9|319
1633677300000|2021-10-08 07:15:00|13589.9|13586.9|13590.1|13587.1|13594.3|13589.8|13589.4|13585.2|440
1633677600000|2021-10-08 07:20:00|13590|13587|13587.9|13584.9|13592.5|13588|13587.1|13582.5|407
1633677900000|2021-10-08 07:25:00|13587.8|13584.8|13589.4|13586.4|13590.5|13586.7|13585.4|13581.7|321
1633678200000|2021-10-08 07:30:00|13589.7|13586.7|13588.5|13585.5|13592.7|13588.1|13588|13583.6|378
1633678500000|2021-10-08 07:35:00|13588.6|13585.6|13589|13586|13590.9|13586.5|13585.7|13581.1|345
1633678800000|2021-10-08 07:40:00|13588.9|13585.9|13584.9|13581.9|13589.9|13586.3|13584.5|13580.3|370
1633679100000|2021-10-08 07:45:00|13584.7|13581.7|13589.3|13583.3|13589.3|13585|13582.7|13578.2|357
1633679400000|2021-10-08 07:50:00|13589.2|13583.2|13587|13584|13590.6|13586.2|13585.3|13580.9|352
1633679700000|2021-10-08 07:55:00|13586.9|13583.9|13586.2|13583.2|13588|13584|13584.9|13580.6|276
1633680000000|2021-10-08 08:00:00|13586.1|13583.1|13588.7|13585.7|13590.9|13586.9|13586.1|13583.1|346
1633680300000|2021-10-08 08:05:00|13588.4|13585.4|13590.2|13584.2|13590.4|13586.9|13587.4|13582.9|341
1633680600000|2021-10-08 08:10:00|13590|13584|13587.9|13584.9|13590.3|13586|13586.9|13582.3|280
1633680900000|2021-10-08 08:15:00|13589.2|13583.2|13588.8|13585.8|13590.8|13586.4|13585.5|13581|285
1633681200000|2021-10-08 08:20:00|13588.7|13585.7|13588.3|13585.3|13590.3|13586.4|13586.8|13582.5|253
1633681500000|2021-10-08 08:25:00|13588.5|13585.5|13588.4|13582.4|13590.1|13585.5|13586|13581.5|228
1633681800000|2021-10-08 08:30:00|13588.2|13582.2|13586.3|13583.3|13588.5|13584|13584.9|13580.3|272
1633682100000|2021-10-08 08:35:00|13586.4|13583.4|13587.2|13581.2|13588.4|13585.2|13585.6|13581.2|146
1633682400000|2021-10-08 08:40:00|13585.7|13582.7|13584.7|13581.7|13587.4|13582.9|13583.9|13579.4|138
1633682700000|2021-10-08 08:45:00|13584.6|13581.6|13580.7|13577.7|13586|13581.6|13580.5|13576.2|305
1633683000000|2021-10-08 08:50:00|13580.8|13577.8|13580|13577|13581.6|13577.8|13579.2|13575.5|254
1633683300000|2021-10-08 08:55:00|13579.9|13576.9|13581.3|13578.3|13582.9|13578.8|13579.6|13576.4|257
1633683600000|2021-10-08 09:00:00|13581.4|13578.4|13577.6|13574.6|13582.9|13579.2|13576.7|13572.3|266
1633683900000|2021-10-08 09:05:00|13577.5|13574.5|13575.7|13572.7|13579.1|13575|13575.1|13570.9|243
1633684200000|2021-10-08 09:10:00|13575.6|13572.6|13576.2|13573.2|13577.7|13573.6|13575.6|13571.1|124
1633684500000|2021-10-08 09:15:00|13576.1|13573.1|13576.8|13573.8|13578|13574|13575.5|13571.7|188
1633684800000|2021-10-08 09:20:00|13576.9|13573.9|13576.5|13573.5|13579|13575|13576.2|13572|221
1633685100000|2021-10-08 09:25:00|13576.6|13573.6|13578.6|13572.6|13580.8|13576.3|13576.5|13572.6|190
1633685400000|2021-10-08 09:30:00|13577.1|13574.1|13578.7|13575.7|13580.4|13576.3|13576.9|13572.8|202
1633685700000|2021-10-08 09:35:00|13578.6|13575.6|13574|13568|13579.1|13575.8|13572.5|13567.8|239
1633686000000|2021-10-08 09:40:00|13574.1|13568.1|13570.5|13567.5|13574.6|13570.2|13570.1|13565.7|267
1633686300000|2021-10-08 09:45:00|13570.6|13567.6|13570.1|13564.1|13572.6|13568.1|13566.9|13562.3|282
1633686600000|2021-10-08 09:50:00|13570|13564|13570.2|13564.2|13570.5|13565.8|13566.8|13562.5|153
1633686900000|2021-10-08 09:55:00|13570.1|13564.1|13569.1|13566.1|13571.4|13567.1|13567.5|13563.1|189
1633687200000|2021-10-08 10:00:00|13569|13566|13569.7|13563.7|13571.2|13567.1|13568.3|13563.6|186
1633687500000|2021-10-08 10:05:00|13569.6|13563.6|13564.6|13561.6|13569.8|13565.2|13564.6|13560.1|231
1633687800000|2021-10-08 10:10:00|13564.7|13561.7|13563|13557|13567.3|13562.7|13561.7|13556.3|286
1633688100000|2021-10-08 10:15:00|13562.9|13556.9|13562.7|13556.7|13563.4|13558.2|13559.6|13554.9|174
1633688400000|2021-10-08 10:20:00|13562.6|13556.6|13561|13555|13562.7|13558.2|13559.1|13554.5|181
1633688700000|2021-10-08 10:25:00|13561.3|13555.3|13562.2|13556.2|13562.4|13557.8|13559.9|13555.3|130
1633689000000|2021-10-08 10:30:00|13562.1|13556.1|13560.8|13554.8|13562.5|13557.7|13559.6|13554.8|166
1633689300000|2021-10-08 10:35:00|13560.9|13554.9|13561.8|13555.8|13562.5|13557.8|13560.5|13554.8|132
1633689600000|2021-10-08 10:40:00|13561.7|13555.7|13563.2|13557.2|13563.6|13559.1|13560.4|13555.7|163
1633689900000|2021-10-08 10:45:00|13563.3|13557.3|13561.1|13558.1|13563.9|13559|13561|13556.5|182
1633690200000|2021-10-08 10:50:00|13561.2|13558.2|13563.4|13557.4|13563.6|13559.1|13560.7|13556.2|142
1633690500000|2021-10-08 10:55:00|13563.5|13557.5|13562.3|13559.3|13563.9|13559.4|13561.9|13557.3|130
1633690800000|2021-10-08 11:00:00|13562.2|13559.2|13561.5|13558.5|13564.5|13560.1|13561.5|13557.2|182
1633691100000|2021-10-08 11:05:00|13561.6|13558.6|13564.4|13558.4|13564.6|13559.6|13561|13556.5|193
1633691400000|2021-10-08 11:10:00|13562.9|13559.9|13561.6|13558.6|13564.3|13559.9|13561.4|13557.3|157
1633691700000|2021-10-08 11:15:00|13563.1|13557.1|13560.4|13557.4|13563.3|13558.8|13560.4|13555.9|176
1633692000000|2021-10-08 11:20:00|13560.3|13557.3|13561.2|13558.2|13562.8|13558.5|13560|13555.4|177
1633692300000|2021-10-08 11:25:00|13561.4|13558.4|13561.1|13558.1|13562.7|13558.4|13560.2|13555.7|131
1633692600000|2021-10-08 11:30:00|13561|13558|13560.9|13557.9|13562.8|13558.4|13560.7|13556.1|105
1633692900000|2021-10-08 11:35:00|13560.8|13557.8|13561.9|13558.9|13563.6|13559.3|13560.5|13556.2|175
1633693200000|2021-10-08 11:40:00|13562|13559|13560.4|13557.4|13563.2|13559.1|13560.2|13556.1|152
1633693500000|2021-10-08 11:45:00|13560.3|13557.3|13563|13557|13563.5|13559.1|13560|13555.7|259
1633693800000|2021-10-08 11:50:00|13561.5|13558.5|13560.7|13557.7|13563.4|13559|13560.3|13555.8|217
1633694100000|2021-10-08 11:55:00|13560.8|13557.8|13557.9|13554.9|13562.4|13558|13557.8|13553.3|196
1633694400000|2021-10-08 12:00:00|13558|13555|13558.5|13555.5|13560.9|13556.6|13558|13553.7|199
1633694700000|2021-10-08 12:05:00|13558.6|13555.6|13557.8|13554.8|13560.5|13556.2|13557.2|13553|209
1633695000000|2021-10-08 12:10:00|13558|13555|13556|13553|13560.1|13555.4|13555.5|13550.9|316
1633695300000|2021-10-08 12:15:00|13556.1|13553.1|13555.3|13552.3|13558.5|13554|13553.3|13548.9|267
1633695600000|2021-10-08 12:20:00|13555.4|13552.4|13559.7|13553.7|13561.5|13556.9|13555.3|13551|279
1633695900000|2021-10-08 12:25:00|13560|13554|13557.8|13542.8|13560.5|13555|13555.3|13540.4|330
1633696200000|2021-10-08 12:30:00|13556.8|13541.8|13551.4|13545.4|13562.1|13554.4|13545.7|13535.9|846
1633696500000|2021-10-08 12:35:00|13551.1|13545.1|13535.5|13529.5|13553.1|13547.1|13533.5|13527.5|767
1633696800000|2021-10-08 12:40:00|13535.6|13529.6|13538.5|13532.5|13541.7|13535.7|13533.6|13527.6|524
1633697100000|2021-10-08 12:45:00|13538.6|13532.6|13548|13542|13548.4|13542.4|13534.7|13528.7|689
1633697400000|2021-10-08 12:50:00|13548.1|13542.1|13545.8|13539.8|13548.4|13542.4|13541|13535.9|492
1633697700000|2021-10-08 12:55:00|13545.9|13539.9|13540.9|13534.9|13545.9|13539.9|13535.6|13530.7|507
1633698000000|2021-10-08 13:00:00|13540.7|13534.7|13539.3|13533.3|13542.7|13537.4|13538.2|13533.2|537
1633698300000|2021-10-08 13:05:00|13539.4|13533.4|13540|13534|13541.8|13537.2|13536|13531.1|487
1633698600000|2021-10-08 13:10:00|13540.2|13534.2|13540.5|13537.5|13542.5|13537.7|13537.4|13532|505
1633698900000|2021-10-08 13:15:00|13542|13536|13548|13542|13548|13543.4|13540.6|13535.9|452
1633699200000|2021-10-08 13:20:00|13548.3|13542.3|13545.4|13539.4|13551.1|13546.1|13543.5|13538.7|361
1633699500000|2021-10-08 13:25:00|13545.5|13539.5|13549.4|13546.4|13550.8|13546.4|13544.1|13539.5|378
1633699800000|2021-10-08 13:30:00|13550.7|13544.7|13555.6|13549.6|13556.4|13551.1|13548.1|13543.6|562
1633700100000|2021-10-08 13:35:00|13555.7|13549.7|13554.5|13548.5|13557.3|13552.8|13552.5|13547.6|420
1633700400000|2021-10-08 13:40:00|13554.4|13548.4|13552.8|13546.8|13554.6|13549.9|13547.9|13543.4|548
1633700700000|2021-10-08 13:45:00|13553.1|13547.1|13552.3|13549.3|13557.5|13553|13549.9|13544.8|505
1633701000000|2021-10-08 13:50:00|13553.6|13547.6|13547.5|13541.5|13555.3|13550.2|13547|13541|538
1633701300000|2021-10-08 13:55:00|13547.4|13541.4|13547.2|13544.2|13551|13546.5|13544.9|13539.5|387
1633701600000|2021-10-08 14:00:00|13547.4|13544.4|13546.6|13540.6|13549.3|13544.7|13544.5|13540|598
1633701900000|2021-10-08 14:05:00|13545.1|13542.1|13547.8|13544.8|13550.3|13545.6|13544.5|13540.2|595
1633702200000|2021-10-08 14:10:00|13547.9|13544.9|13548.1|13545.1|13552.5|13548|13546.7|13542.3|321
1633702500000|2021-10-08 14:15:00|13549.6|13543.6|13546.4|13543.4|13551.4|13546.6|13544.5|13540|422
1633702800000|2021-10-08 14:20:00|13546.3|13543.3|13548.4|13545.4|13550.7|13545.9|13546.2|13541.7|422
1633703100000|2021-10-08 14:25:00|13548.5|13545.5|13546.7|13543.7|13550.2|13545.6|13546|13541.2|336
1633703400000|2021-10-08 14:30:00|13546.6|13543.6|13549.7|13546.7|13550.3|13546.7|13545.8|13541.4|416
1633703700000|2021-10-08 14:35:00|13549.6|13546.6|13547.7|13544.7|13551.3|13546.8|13547.2|13542.8|398
1633704000000|2021-10-08 14:40:00|13547.8|13544.8|13547.6|13544.6|13553.6|13549|13546.4|13542|569
1633704300000|2021-10-08 14:45:00|13547.7|13544.7|13551.4|13545.4|13551.4|13546.8|13545.4|13540.5|587
1633704600000|2021-10-08 14:50:00|13551.3|13545.3|13546.4|13543.4|13551.9|13546.7|13545.6|13541.2|442
1633704900000|2021-10-08 14:55:00|13546.3|13543.3|13544.8|13541.8|13548.6|13544.1|13543.8|13538.7|426
1633705200000|2021-10-08 15:00:00|13544.9|13541.9|13545|13539|13546.5|13541.9|13542.4|13537.8|355
1633705500000|2021-10-08 15:05:00|13545.1|13539.1|13545.8|13539.8|13546.8|13542.3|13543.1|13538.6|217
1633705800000|2021-10-08 15:10:00|13545.9|13539.9|13543.7|13537.7|13546.5|13541.9|13542.7|13537.6|224
1633706100000|2021-10-08 15:15:00|13543.8|13537.8|13542.1|13536.1|13544.4|13539.9|13540.7|13535.7|371
1633706400000|2021-10-08 15:20:00|13542|13536|13545.8|13542.8|13548.4|13543.5|13540.5|13535.7|346
1633706700000|2021-10-08 15:25:00|13545.9|13542.9|13549.5|13543.5|13550.7|13546.1|13545.9|13541.3|320
1633707000000|2021-10-08 15:30:00|13549.6|13543.6|13553|13547|13553.5|13548.3|13549.2|13543.5|354
1633707300000|2021-10-08 15:35:00|13552.9|13546.9|13553.1|13547.1|13553.7|13548.1|13551.1|13545.5|289
1633707600000|2021-10-08 15:40:00|13553.2|13547.2|13553.3|13547.3|13555.2|13549.2|13550.7|13546.1|167
1633707900000|2021-10-08 15:45:00|13553.2|13547.2|13552.8|13546.8|13554.4|13549.5|13550.9|13546.3|247
1633708200000|2021-10-08 15:50:00|13552.7|13546.7|13548.6|13542.6|13553.1|13548|13547.8|13542.4|322
1633708500000|2021-10-08 15:55:00|13548.5|13542.5|13550.8|13544.8|13551.6|13546.4|13545.5|13540.8|237
1633708800000|2021-10-08 16:00:00|13549.2|13546.2|13554.3|13548.3|13554.8|13549.4|13549.2|13544.7|278
1633709100000|2021-10-08 16:05:00|13554.2|13548.2|13551.8|13545.8|13555|13549|13550.2|13545.3|234
1633709400000|2021-10-08 16:10:00|13551.9|13545.9|13554.1|13548.1|13554.6|13548.9|13550.4|13545.8|277
1633709700000|2021-10-08 16:15:00|13554.2|13548.2|13554.7|13548.7|13555.7|13550.4|13553|13547.7|258
1633710000000|2021-10-08 16:20:00|13554.6|13548.6|13554.9|13548.9|13555.7|13550.6|13553|13548.5|176
1633710300000|2021-10-08 16:25:00|13555|13549|13558.5|13552.5|13558.7|13552.7|13553.5|13549|207
1633710600000|2021-10-08 16:30:00|13558.6|13552.6|13555.3|13552.3|13559.7|13555|13555.1|13549.9|242
1633710900000|2021-10-08 16:35:00|13555.2|13552.2|13554.2|13548.2|13556.8|13552.3|13552.9|13547.8|175
1633711200000|2021-10-08 16:40:00|13552.8|13549.8|13552.7|13549.7|13554.5|13550|13551.9|13547.5|153
1633711500000|2021-10-08 16:45:00|13552.8|13549.8|13552.7|13549.7|13555.1|13550.5|13552.6|13548.1|159
1633711800000|2021-10-08 16:50:00|13552.6|13549.6|13552.8|13549.8|13555.3|13550.8|13552.3|13547.7|183
1633712100000|2021-10-08 16:55:00|13552.9|13549.9|13554.4|13548.4|13555.4|13550.9|13552.1|13547.8|187
1633712400000|2021-10-08 17:00:00|13554.3|13548.3|13556|13550|13556|13550.4|13552.8|13548.2|189
1633712700000|2021-10-08 17:05:00|13556.1|13550.1|13556.6|13550.6|13557.1|13552.4|13554.1|13549.4|197
1633713000000|2021-10-08 17:10:00|13556.7|13550.7|13554.9|13551.9|13557.3|13552.3|13554.8|13550.1|183
1633713300000|2021-10-08 17:15:00|13554.8|13551.8|13559.8|13553.8|13559.9|13554.1|13554.7|13550.2|202
1633713600000|2021-10-08 17:20:00|13559.7|13553.7|13559.1|13553.1|13560|13555.1|13557.8|13552.6|155
1633713900000|2021-10-08 17:25:00|13559|13553|13555.8|13549.8|13559.2|13553.2|13553.9|13549.4|160
1633714200000|2021-10-08 17:30:00|13555.7|13549.7|13555|13549|13556.9|13551.8|13553.1|13548.6|183
1633714500000|2021-10-08 17:35:00|13553.4|13550.4|13553.9|13550.9|13555.8|13551.2|13553.4|13548.9|102
1633714800000|2021-10-08 17:40:00|13554.1|13551.1|13556.2|13550.2|13556.4|13551.6|13553.5|13549.1|110
1633715100000|2021-10-08 17:45:00|13556|13550|13553|13547|13556.1|13551.8|13552.9|13547|125
1633715400000|2021-10-08 17:50:00|13553.1|13547.1|13552.3|13546.3|13553.3|13548|13550.9|13546.1|88
1633715700000|2021-10-08 17:55:00|13552.2|13546.2|13551.1|13545.1|13552.2|13547.6|13549.6|13545|170
1633716000000|2021-10-08 18:00:00|13551.2|13545.2|13547.9|13541.9|13551.3|13547|13547.8|13541.8|218
1633716300000|2021-10-08 18:05:00|13547.8|13541.8|13548.1|13542.1|13548.5|13542.5|13547.5|13541.5|137
1633716600000|2021-10-08 18:10:00|13548.2|13542.2|13548.1|13542.1|13548.8|13543.7|13546.7|13541.1|176
1633716900000|2021-10-08 18:15:00|13546.7|13543.7|13547.4|13541.4|13548.3|13543.7|13545.1|13540.5|155
1633717200000|2021-10-08 18:20:00|13547.3|13541.3|13547.4|13541.4|13547.8|13543|13545.2|13540.3|130
1633717500000|2021-10-08 18:25:00|13547.3|13541.3|13547.9|13541.9|13548.2|13543.1|13545.7|13541.1|134
1633717800000|2021-10-08 18:30:00|13547.8|13541.8|13547.2|13541.2|13547.9|13542.9|13545.5|13540.6|117
1633718100000|2021-10-08 18:35:00|13547.3|13541.3|13547.4|13541.4|13548.5|13543.9|13546.1|13541.2|114
1633718400000|2021-10-08 18:40:00|13547.5|13541.5|13547.1|13541.1|13547.5|13542.8|13545.4|13540.7|113
1633718700000|2021-10-08 18:45:00|13547|13541|13547.2|13541.2|13548.2|13543.3|13545.3|13540.7|109
1633719000000|2021-10-08 18:50:00|13547.3|13541.3|13548.2|13542.2|13548.4|13543.6|13545.7|13541.1|178
1633719300000|2021-10-08 18:55:00|13548.1|13542.1|13547.5|13541.5|13548.5|13542.7|13545.2|13540.4|189
1633719600000|2021-10-08 19:00:00|13547.4|13541.4|13547.6|13541.6|13548.2|13542.2|13547.2|13541.2|165
1633719900000|2021-10-08 19:05:00|13547.5|13541.5|13547.1|13541.1|13548.9|13542.9|13546.4|13540.4|138
1633720200000|2021-10-08 19:10:00|13547|13541|13548.2|13542.2|13548.7|13542.7|13546.8|13540.8|132
1633720500000|2021-10-08 19:15:00|13548.3|13542.3|13548.3|13542.3|13549.2|13543.2|13548|13542|80
1633720800000|2021-10-08 19:20:00|13548.4|13542.4|13549|13543|13549.4|13543.4|13548.2|13542.2|152
1633721100000|2021-10-08 19:25:00|13548.9|13542.9|13549.2|13543.2|13549.5|13544.7|13547.7|13542.8|127
1633721400000|2021-10-08 19:30:00|13549.3|13543.3|13549.3|13543.3|13549.5|13543.5|13548.8|13542.8|120
1633721700000|2021-10-08 19:35:00|13549.2|13543.2|13550.9|13544.9|13551.3|13545.3|13549.2|13543.2|112
1633722000000|2021-10-08 19:40:00|13551.1|13545.1|13550.5|13544.5|13551.8|13547.1|13550.1|13544.4|108
1633722300000|2021-10-08 19:45:00|13550.6|13544.6|13552.2|13546.2|13552.3|13546.3|13548.8|13544.2|116
1633722600000|2021-10-08 19:50:00|13552.3|13546.3|13553.2|13547.2|13553.4|13547.9|13550.9|13546.1|173
1633722900000|2021-10-08 19:55:00|13553.1|13547.1|13552.4|13546.4|13553.3|13548.4|13550.9|13544.9|205
1633723200000|2021-10-08 20:00:00|13552.5|13546.5|13554.1|13548.1|13554.1|13548.1|13552.3|13546.3|133
1633723500000|2021-10-08 20:05:00|13553.9|13547.9|13553.9|13547.9|13554.3|13548.3|13553.3|13547.3|106
1633723800000|2021-10-08 20:10:00|13554|13548|13554.3|13548.3|13554.4|13549.7|13552.7|13547.4|96
1633724100000|2021-10-08 20:15:00|13554.2|13548.2|13554.1|13548.1|13554.4|13548.4|13553.5|13547.5|172
1633724400000|2021-10-08 20:20:00|13553.9|13547.9|13550.7|13544.7|13554.1|13548.1|13544.2|13538|253
1633724700000|2021-10-08 20:25:00|13550.8|13544.8|13550.7|13544.7|13551.8|13545.8|13550.6|13544.6|179
1633725000000|2021-10-08 20:30:00|13550.8|13544.8|13551.3|13545.3|13551.4|13545.4|13550.3|13544.3|291
1633725300000|2021-10-08 20:35:00|13551|13545|13551|13545|13551.9|13545.9|13550.6|13544.6|166
1633725600000|2021-10-08 20:40:00|13550.8|13544.8|13556.7|13550.7|13563.3|13552.2|13548.2|13535.7|603
1633725900000|2021-10-08 20:45:00|13556.4|13550.4|13559.3|13548.4|13561.8|13551.8|13556.2|13543.6|278
1633726200000|2021-10-08 20:50:00|13558.9|13544.1|13555.5|13540.5|13559.7|13544.7|13549.5|13534.5|684
1633726500000|2021-10-08 20:55:00|13555.4|13540.4|13553.1|13538.1|13555.9|13540.9|13548.2|13533.2|310
1633896000000|2021-10-10 20:00:00|13557.8|13536.8|13557.8|13536.8|13557.8|13536.8|13557.8|13536.8|1
1633896300000|2021-10-10 20:05:00|13558.5|13537.5|13558.5|13537.5|13558.5|13537.5|13556.9|13535.9|6
1633896600000|2021-10-10 20:10:00|13557.8|13536.8|13558.5|13537.5|13558.5|13537.5|13557.8|13536.8|11
1633896900000|2021-10-10 20:15:00|13557.8|13536.8|13558.5|13537.5|13558.5|13537.5|13557.8|13536.8|2
1633897200000|2021-10-10 20:20:00|13557.8|13536.8|13558.5|13537.5|13558.5|13537.5|13557.8|13536.8|8
1633897500000|2021-10-10 20:25:00|13557.8|13536.8|13558.5|13537.5|13559.5|13538.5|13557.8|13536.8|15
1633897800000|2021-10-10 20:30:00|13557.8|13536.8|13558.5|13537.5|13558.7|13537.7|13557.8|13536.8|17
1633898100000|2021-10-10 20:35:00|13557.8|13536.8|13557.8|13536.8|13558.5|13537.5|13557.8|13536.8|9
1633898400000|2021-10-10 20:40:00|13558.5|13537.5|13558.5|13537.5|13558.5|13537.5|13558.3|13537.3|3
1633898700000|2021-10-10 20:45:00|13557.8|13536.8|13558.5|13537.5|13558.5|13537.5|13557.8|13536.8|2
1633899000000|2021-10-10 20:50:00|13557.8|13536.8|13558.5|13537.5|13558.5|13537.5|13557.8|13536.8|7
1633899300000|2021-10-10 20:55:00|13557.8|13536.8|13558.5|13537.5|13558.5|13537.5|13557.8|13536.8|4
1633899600000|2021-10-10 21:00:00|13557.8|13536.8|13553.2|13543.2|13558.5|13543.3|13552.6|13536.8|21
1633899900000|2021-10-10 21:05:00|13552.4|13542.4|13552.2|13542.2|13553.3|13543.3|13547.4|13537.4|42
1633900200000|2021-10-10 21:10:00|13552.9|13542.9|13553.6|13543.6|13553.9|13543.9|13549.6|13539.6|36
1633900500000|2021-10-10 21:15:00|13553.9|13543.9|13552.8|13542.8|13553.9|13543.9|13552.6|13542.6|66
1633900800000|2021-10-10 21:20:00|13552.9|13542.9|13553.3|13543.3|13553.7|13543.7|13552.7|13542.7|64
1633901100000|2021-10-10 21:25:00|13553.6|13543.6|13553.2|13543.2|13553.6|13543.6|13551.2|13541.2|80
1633901400000|2021-10-10 21:30:00|13553.1|13543.1|13554.4|13544.4|13555.5|13545.5|13550.9|13540.9|107
1633901700000|2021-10-10 21:35:00|13554.1|13544.1|13555|13545|13555.9|13545.9|13552.5|13542.5|107
1633902000000|2021-10-10 21:40:00|13554.8|13544.8|13553.4|13543.4|13555.9|13545.9|13548|13538|94
1633902300000|2021-10-10 21:45:00|13555|13545|13552.1|13542.1|13556.3|13546.3|13551.1|13541.1|85
1633902600000|2021-10-10 21:50:00|13554.4|13544.4|13553|13543|13555.7|13545.7|13551.2|13541.2|122
1633902900000|2021-10-10 21:55:00|13553.2|13543.2|13553|13543|13555.4|13545.4|13548.1|13538.1|131
1633903200000|2021-10-10 22:00:00|13553.3|13543.3|13559.2|13549.2|13560|13550|13552.1|13542.1|186
1633903500000|2021-10-10 22:05:00|13559.6|13549.6|13558.9|13548.9|13559.6|13550.5|13556|13547.9|171
1633903800000|2021-10-10 22:10:00|13558.7|13548.7|13558.5|13548.5|13559.3|13549.4|13555.7|13547.6|173
1633904100000|2021-10-10 22:15:00|13558.1|13548.2|13558.7|13548.7|13559.7|13549.7|13556.9|13547.6|152
1633904400000|2021-10-10 22:20:00|13558.5|13548.5|13554.7|13547.7|13558.8|13549.2|13553.5|13546.2|180
1633904700000|2021-10-10 22:25:00|13554.1|13547.9|13554|13546.5|13556.7|13548.1|13552.6|13544.8|216
1633905000000|2021-10-10 22:30:00|13552.8|13546.8|13552.4|13546.4|13554.3|13546.9|13552|13544.6|205
1633905300000|2021-10-10 22:35:00|13552.3|13546.3|13552.2|13546.2|13554.2|13546.5|13552|13544.2|159
1633905600000|2021-10-10 22:40:00|13553|13545.4|13551.9|13545.9|13554.2|13546.5|13551.7|13544.2|120
1633905900000|2021-10-10 22:45:00|13551.8|13545.8|13552.2|13546.2|13554.2|13547|13551.8|13544.2|100
1633906200000|2021-10-10 22:50:00|13554.1|13544.4|13553.7|13547.7|13554.4|13547.7|13552.1|13544.4|93
1633906500000|2021-10-10 22:55:00|13553.6|13547.6|13553.9|13547.9|13554|13548|13553.5|13547.1|92
1633906800000|2021-10-10 23:00:00|13554.1|13548.1|13553.4|13547.4|13554.1|13548.1|13553.4|13547.4|78
1633907100000|2021-10-10 23:05:00|13553.7|13547.7|13553.9|13547.9|13554.1|13549.4|13552.3|13547.4|64
1633907400000|2021-10-10 23:10:00|13553.8|13547.8|13553.4|13547.4|13553.9|13549.3|13552.1|13547.3|78
1633907700000|2021-10-10 23:15:00|13553.5|13547.5|13553.7|13547.7|13553.8|13548.9|13551.9|13547.4|72
1633908000000|2021-10-10 23:20:00|13553.5|13547.5|13553.5|13547.5|13553.7|13549|13551.8|13547.2|61
1633908300000|2021-10-10 23:25:00|13553.7|13547.7|13553.3|13547.3|13553.7|13548.8|13551.8|13547.3|55
1633908600000|2021-10-10 23:30:00|13553.4|13547.4|13553.6|13547.6|13553.6|13549|13552|13547.3|56
1633908900000|2021-10-10 23:35:00|13553.5|13547.5|13555.9|13549.9|13557.6|13551.6|13551.9|13547.4|116
1633909200000|2021-10-10 23:40:00|13555.8|13549.8|13555.7|13549.7|13557.2|13551.2|13555.2|13549.2|159
1633909500000|2021-10-10 23:45:00|13555.8|13549.8|13556.2|13550.2|13557.3|13551.3|13555.7|13549.7|138
1633909800000|2021-10-10 23:50:00|13556.3|13550.3|13557.1|13551.1|13557.2|13551.2|13555.4|13549.4|144
1633910100000|2021-10-10 23:55:00|13557|13551|13556.3|13550.3|13557.1|13551.1|13555.4|13549.4|139
1633910400000|2021-10-11 00:00:00|13556.2|13550.2|13551|13545|13556.6|13550.6|13549.4|13544.3|234
1633910700000|2021-10-11 00:05:00|13550.9|13544.9|13546|13540|13551|13545|13544.7|13539.2|230
1633911000000|2021-10-11 00:10:00|13545.9|13539.9|13544.5|13538.5|13546.7|13542.1|13543|13538.5|115
1633911300000|2021-10-11 00:15:00|13544.6|13538.6|13541.3|13535.3|13544.8|13540.3|13540.2|13535.1|137
1633911600000|2021-10-11 00:20:00|13541.4|13535.4|13531.3|13525.3|13541.5|13535.5|13531.2|13525.2|270
1633911900000|2021-10-11 00:25:00|13531.2|13525.2|13527.1|13524.1|13531.3|13525.3|13526.4|13521.9|125
1633912200000|2021-10-11 00:30:00|13527|13524|13526.4|13523.4|13528.5|13524.1|13525.9|13521.5|140
1633912500000|2021-10-11 00:35:00|13526.5|13523.5|13528.1|13522.1|13528.4|13523.6|13525.5|13520.5|90
1633912800000|2021-10-11 00:40:00|13528.2|13522.2|13528|13522|13528.6|13524|13526.5|13521.8|82
1633913100000|2021-10-11 00:45:00|13528.1|13522.1|13527.9|13521.9|13528.1|13523.3|13524.6|13520|113
1633913400000|2021-10-11 00:50:00|13527.8|13521.8|13527.5|13521.5|13528.5|13523.9|13526|13521.5|85
1633913700000|2021-10-11 00:55:00|13527.6|13521.6|13528.3|13522.3|13528.5|13524.1|13525.9|13521.5|69
1633914000000|2021-10-11 01:00:00|13528.4|13522.4|13530.8|13524.8|13532.8|13528.3|13528.1|13522.3|252
1633914300000|2021-10-11 01:05:00|13530.7|13524.7|13529.7|13523.7|13531.3|13526.8|13527.9|13523.4|159
1633914600000|2021-10-11 01:10:00|13529.8|13523.8|13530.5|13524.5|13531.3|13526.6|13528.3|13523.7|122
1633914900000|2021-10-11 01:15:00|13530.4|13524.4|13529.9|13523.9|13531.2|13526.1|13528.3|13523.5|210
1633915200000|2021-10-11 01:20:00|13530|13524|13528.7|13522.7|13530|13525.4|13526.2|13521.7|168
1633915500000|2021-10-11 01:25:00|13528.6|13522.6|13530|13524|13530.2|13525.7|13526.2|13521.7|142
1633915800000|2021-10-11 01:30:00|13530.1|13524.1|13530.7|13524.7|13533.5|13528.4|13527.5|13522.8|346
1633916100000|2021-10-11 01:35:00|13530.6|13524.6|13526.6|13523.6|13530.7|13526.3|13525.8|13521.3|264
1633916400000|2021-10-11 01:40:00|13526.7|13523.7|13531.7|13528.7|13533.2|13528.8|13526.7|13522.2|286
1633916700000|2021-10-11 01:45:00|13533.2|13527.2|13533.8|13527.8|13534.3|13529.8|13530.2|13525.8|222
1633917000000|2021-10-11 01:50:00|13532.3|13529.3|13531|13528|13533.6|13529.3|13529.7|13525.2|170
1633917300000|2021-10-11 01:55:00|13530.9|13527.9|13531.9|13528.9|13533.7|13529.3|13530.7|13526.1|196
1633917600000|2021-10-11 02:00:00|13532|13529|13533.4|13530.4|13535.4|13531|13530.8|13526.3|127
1633917900000|2021-10-11 02:05:00|13533.5|13530.5|13535.2|13529.2|13535.6|13531.1|13532.8|13528.4|123
1633918200000|2021-10-11 02:10:00|13535.3|13529.3|13533.9|13530.9|13535.3|13531|13533|13528.6|115
1633918500000|2021-10-11 02:15:00|13534|13531|13533.6|13530.6|13535.5|13531|13533.3|13528.8|90
1633918800000|2021-10-11 02:20:00|13533.5|13530.5|13533.8|13530.8|13536.3|13531.8|13532.8|13528.6|151
1633919100000|2021-10-11 02:25:00|13534.4|13531.4|13535.8|13532.8|13537.5|13533|13534.3|13529.8|100
1633919400000|2021-10-11 02:30:00|13535.9|13532.9|13535.2|13532.2|13537.6|13533.1|13534.9|13530.5|151
1633919700000|2021-10-11 02:35:00|13535.1|13532.1|13537.5|13531.5|13538.2|13533.8|13534.8|13530.6|150
1633920000000|2021-10-11 02:40:00|13535.9|13532.9|13534.3|13531.3|13537.1|13532.9|13534.1|13529.7|105
1633920300000|2021-10-11 02:45:00|13535.8|13529.8|13532.1|13529.1|13535.8|13531.2|13531.6|13527.3|131
1633920600000|2021-10-11 02:50:00|13532|13529|13537.2|13531.2|13537.6|13533.1|13531.7|13527.6|190
1633920900000|2021-10-11 02:55:00|13537.3|13531.3|13539.7|13533.7|13539.7|13534.5|13535.3|13530.7|170
1633921200000|2021-10-11 03:00:00|13539.6|13533.6|13542.8|13536.8|13544.1|13539.7|13539.5|13533.5|157
1633921500000|2021-10-11 03:05:00|13543|13537|13539.8|13536.8|13543|13538.6|13539.5|13535.1|118
1633921800000|2021-10-11 03:10:00|13539.9|13536.9|13540|13537|13541.5|13537.2|13538.4|13533.9|132
1633922100000|2021-10-11 03:15:00|13540.1|13537.1|13539|13536|13541.7|13537.2|13539|13534.6|71
1633922400000|2021-10-11 03:20:00|13538.9|13535.9|13540.3|13537.3|13541.4|13537.3|13538.6|13534|107
1633922700000|2021-10-11 03:25:00|13540.4|13537.4|13541.8|13535.8|13542.6|13538.2|13540|13535.6|161
1633923000000|2021-10-11 03:30:00|13541.9|13535.9|13541|13538|13543.7|13539.3|13540.1|13535.6|140
1633923300000|2021-10-11 03:35:00|13541.1|13538.1|13542.6|13539.6|13544|13539.8|13540.1|13535.8|122
1633923600000|2021-10-11 03:40:00|13542.5|13539.5|13546.8|13540.8|13547.4|13543|13542.4|13538.1|162
1633923900000|2021-10-11 03:45:00|13547|13541|13548|13545|13550.2|13546|13546.9|13540.9|209
1633924200000|2021-10-11 03:50:00|13548.1|13545.1|13549.8|13543.8|13550.1|13545.9|13547.1|13542.6|153
1633924500000|2021-10-11 03:55:00|13548.3|13545.3|13548.7|13542.7|13550|13545.5|13547.2|13542.6|119
1633924800000|2021-10-11 04:00:00|13548.6|13542.6|13547.6|13544.6|13550.2|13545.8|13547.1|13542.6|121
1633925100000|2021-10-11 04:05:00|13547.7|13544.7|13550.1|13544.1|13550.4|13545.9|13547.1|13542.7|88
1633925400000|2021-10-11 04:10:00|13548.6|13545.6|13549.7|13543.7|13550.2|13545.6|13547.9|13543.3|63
1633925700000|2021-10-11 04:15:00|13549.6|13543.6|13548.9|13545.9|13550.4|13546|13547.2|13542.8|93
1633926000000|2021-10-11 04:20:00|13548.8|13545.8|13548.6|13545.6|13550.3|13545.9|13548.5|13544.1|80
1633926300000|2021-10-11 04:25:00|13550.1|13544.1|13548.6|13545.6|13550.3|13545.7|13548.3|13544|72
1633926600000|2021-10-11 04:30:00|13548.7|13545.7|13548.5|13545.5|13550.2|13545.7|13548.5|13543.9|51
1633926900000|2021-10-11 04:35:00|13548.6|13545.6|13548.7|13545.7|13550.2|13545.8|13548.5|13544.1|44
1633927200000|2021-10-11 04:40:00|13548.6|13545.6|13548.3|13545.3|13550.2|13545.8|13548.3|13544|61
1633927500000|2021-10-11 04:45:00|13548.2|13545.2|13549.2|13543.2|13549.8|13545.3|13547.1|13542.7|94
1633927800000|2021-10-11 04:50:00|13547.6|13544.6|13547.9|13544.9|13549.7|13545.2|13547.1|13542.8|77
1633928100000|2021-10-11 04:55:00|13547.8|13544.8|13546.9|13543.9|13549.4|13544.8|13546.7|13542.4|117
1633928400000|2021-10-11 05:00:00|13546.8|13543.8|13548.5|13542.5|13549.2|13544.8|13546.5|13542.1|140
1633928700000|2021-10-11 05:05:00|13548.6|13542.6|13544.9|13541.9|13549.1|13544.8|13544.1|13539.7|184
1633929000000|2021-10-11 05:10:00|13545|13542|13546|13540|13547.5|13542.8|13544.2|13539.4|191
1633929300000|2021-10-11 05:15:00|13545.9|13539.9|13543.6|13537.6|13546|13541.3|13541.9|13537.5|206
1633929600000|2021-10-11 05:20:00|13542.1|13539.1|13545.5|13539.5|13545.6|13541|13542.1|13537.6|147
1633929900000|2021-10-11 05:25:00|13544|13541|13543.9|13540.9|13545.6|13541.1|13543.6|13539.1|80
1633930200000|2021-10-11 05:30:00|13544|13541|13543.5|13537.5|13545.6|13541.2|13542|13537.3|169
1633930500000|2021-10-11 05:35:00|13543.4|13537.4|13541.6|13535.6|13543.4|13538.8|13539.7|13535.2|169
1633930800000|2021-10-11 05:40:00|13541.5|13535.5|13539.5|13536.5|13541.5|13537.1|13537.4|13533.2|213
1633931100000|2021-10-11 05:45:00|13539.4|13536.4|13541.9|13535.9|13542|13537.5|13538.2|13533.7|145
1633931400000|2021-10-11 05:50:00|13541.8|13535.8|13540.7|13537.7|13542.2|13537.7|13539.4|13534.8|132
1633931700000|2021-10-11 05:55:00|13542.4|13536.4|13540.3|13534.3|13542.7|13538.5|13538.7|13534.1|242
1633932000000|2021-10-11 06:00:00|13539.7|13533.7|13532.2|13529.2|13539.9|13534.8|13530.9|13526.5|407
1633932300000|2021-10-11 06:05:00|13533.7|13527.7|13538.1|13535.1|13540.3|13535.8|13531.4|13527|384
1633932600000|2021-10-11 06:10:00|13538.3|13535.3|13537.8|13534.8|13540.8|13537.1|13537.6|13533.3|190
1633932900000|2021-10-11 06:15:00|13538.3|13535.3|13536.8|13533.8|13541.1|13536.8|13535.7|13531.3|313
1633933200000|2021-10-11 06:20:00|13536.7|13533.7|13535.8|13532.8|13538.4|13534|13533.7|13529.4|297
1633933500000|2021-10-11 06:25:00|13535.7|13532.7|13535.7|13532.7|13538.3|13533.4|13533.1|13528.8|289
1633933800000|2021-10-11 06:30:00|13535.6|13532.6|13532.9|13529.9|13538.7|13534.1|13530.7|13526.4|417
1633934100000|2021-10-11 06:35:00|13534.4|13528.4|13532.1|13526.1|13534.6|13530.1|13529.7|13525.5|329
1633934400000|2021-10-11 06:40:00|13532|13526|13529.2|13523.2|13532|13527.7|13527.1|13522.6|304
1633934700000|2021-10-11 06:45:00|13527.7|13524.7|13527.1|13521.1|13528.9|13524.7|13524.6|13520.2|286
1633935000000|2021-10-11 06:50:00|13527.2|13521.2|13527.2|13521.2|13528.1|13523.2|13525.7|13521.1|260
1633935300000|2021-10-11 06:55:00|13527.1|13521.1|13526.1|13520.1|13528.2|13523.6|13522.4|13517.9|262
1633935600000|2021-10-11 07:00:00|13526.2|13520.2|13528|13525|13533.5|13527.5|13523.9|13519.4|451
1633935900000|2021-10-11 07:05:00|13528.1|13525.1|13526.5|13523.5|13529.1|13525.2|13524.4|13520.9|380
1633936200000|2021-10-11 07:10:00|13526.4|13523.4|13528.6|13522.6|13530|13525.7|13525|13520.6|384
1633936500000|2021-10-11 07:15:00|13528.7|13522.7|13526.9|13520.9|13529.7|13524.9|13525.4|13520.9|413
1633936800000|2021-10-11 07:20:00|13527.2|13521.2|13528.1|13525.1|13530.2|13525.8|13524.7|13520.2|340
1633937100000|2021-10-11 07:25:00|13528|13525|13528.6|13525.6|13533.1|13528.6|13527.5|13523.1|447
1633937400000|2021-10-11 07:30:00|13530.3|13524.3|13529.2|13526.2|13532.2|13528.2|13527.5|13522.8|328
1633937700000|2021-10-11 07:35:00|13530.7|13524.7|13527.9|13524.9|13532.6|13528.8|13526.7|13522.4|306
1633938000000|2021-10-11 07:40:00|13528|13525|13528.4|13525.4|13532.6|13527.8|13527.9|13523.2|279
1633938300000|2021-10-11 07:45:00|13528.5|13525.5|13527.7|13524.7|13532|13527.4|13526.8|13522.2|355
1633938600000|2021-10-11 07:50:00|13527.8|13524.8|13526.4|13520.4|13529.3|13525|13523.7|13519.2|293
1633938900000|2021-10-11 07:55:00|13524.8|13521.8|13527.4|13524.4|13529|13524.5|13524.8|13520.4|312
1633939200000|2021-10-11 08:00:00|13527.3|13524.3|13528.6|13522.6|13530.1|13525.7|13526.3|13521.8|310
1633939500000|2021-10-11 08:05:00|13527.1|13524.1|13526.9|13523.9|13529.1|13524.6|13526.7|13522.3|157
1633939800000|2021-10-11 08:10:00|13526.8|13523.8|13530.3|13527.3|13531.9|13527.5|13526.8|13522.4|331
1633940100000|2021-10-11 08:15:00|13530.4|13527.4|13531.9|13528.9|13534.3|13530.4|13529.6|13525|331
1633940400000|2021-10-11 08:20:00|13531.8|13528.8|13537.3|13534.3|13538.9|13534.4|13531.8|13528.8|392
1633940700000|2021-10-11 08:25:00|13537.6|13534.6|13538|13532|13538.6|13534.8|13534.6|13530.2|359
1633941000000|2021-10-11 08:30:00|13536.5|13533.5|13534.1|13531.1|13538.1|13534|13532.7|13528.4|302
1633941300000|2021-10-11 08:35:00|13533.9|13530.9|13533.4|13530.4|13536.7|13532.3|13532.9|13528.3|210
1633941600000|2021-10-11 08:40:00|13533.5|13530.5|13533.4|13527.4|13535.8|13531.2|13531.6|13527.3|260
1633941900000|2021-10-11 08:45:00|13533.5|13527.5|13533.2|13530.2|13535.3|13531.2|13530.1|13525.7|317
1633942200000|2021-10-11 08:50:00|13533.1|13530.1|13531.7|13528.7|13535.7|13531.3|13529.6|13525.4|303
1633942500000|2021-10-11 08:55:00|13531.8|13528.8|13532.6|13529.6|13534.4|13529.8|13531.2|13527.1|201
1633942800000|2021-10-11 09:00:00|13532.5|13529.5|13537.6|13531.6|13538.5|13534.1|13532.5|13528.1|321
1633943100000|2021-10-11 09:05:00|13537.5|13531.5|13537.1|13534.1|13539.1|13534.7|13534.9|13530.2|230
1633943400000|2021-10-11 09:10:00|13537.2|13534.2|13538.5|13535.5|13541.5|13536.7|13535.8|13531.4|294
1633943700000|2021-10-11 09:15:00|13538.6|13535.6|13542.7|13536.7|13543.9|13539.1|13538.6|13534|369
1633944000000|2021-10-11 09:20:00|13542.8|13536.8|13543|13537|13544|13539.7|13538.6|13534.2|276
1633944300000|2021-10-11 09:25:00|13541.7|13538.7|13541.6|13538.6|13543.6|13539.2|13539.6|13535|288
1633944600000|2021-10-11 09:30:00|13541.5|13538.5|13541.3|13538.3|13545|13540.5|13540.6|13536.2|301
1633944900000|2021-10-11 09:35:00|13541.2|13538.2|13545.4|13539.4|13545.8|13541.4|13541.2|13536.7|273
1633945200000|2021-10-11 09:40:00|13545.3|13539.3|13544.7|13541.7|13547.8|13543.5|13543.9|13539.3|229
1633945500000|2021-10-11 09:45:00|13544.6|13541.6|13545.6|13542.6|13549.2|13544.8|13544.1|13540.2|260
1633945800000|2021-10-11 09:50:00|13545.5|13542.5|13544.4|13541.4|13548.1|13543.3|13544|13539.5|226
1633946100000|2021-10-11 09:55:00|13544.3|13541.3|13543.4|13540.4|13546.3|13542.4|13542.8|13538.4|219
1633946400000|2021-10-11 10:00:00|13543.3|13540.3|13544.3|13541.3|13546.7|13542.1|13540.4|13536.1|339
1633946700000|2021-10-11 10:05:00|13544.2|13541.2|13545.5|13542.5|13547.9|13543.6|13544.1|13539.7|252
1633947000000|2021-10-11 10:10:00|13545.3|13542.3|13546.8|13540.8|13547.2|13543|13545|13540.5|158
1633947300000|2021-10-11 10:15:00|13545.3|13542.3|13543.7|13540.7|13547.4|13543.1|13543.1|13538.9|159
1633947600000|2021-10-11 10:20:00|13543.6|13540.6|13542.6|13539.6|13546.1|13541.6|13542.4|13538.1|176
1633947900000|2021-10-11 10:25:00|13542.5|13539.5|13543.7|13540.7|13546.1|13541.7|13542.1|13537.8|231
1633948200000|2021-10-11 10:30:00|13543.8|13540.8|13547.1|13541.1|13547.4|13542.7|13543.1|13539.1|220
1633948500000|2021-10-11 10:35:00|13547|13541|13545.4|13542.4|13549.8|13544.5|13544.3|13539.9|264
1633948800000|2021-10-11 10:40:00|13547|13541|13548.2|13542.2|13548.2|13543.4|13544.8|13540.1|264
1633949100000|2021-10-11 10:45:00|13546.5|13543.5|13546.8|13543.8|13549.5|13545|13546.4|13541.7|275
1633949400000|2021-10-11 10:50:00|13546.9|13543.9|13544.6|13541.6|13548.3|13543.9|13544.3|13539.7|231
1633949700000|2021-10-11 10:55:00|13544.7|13541.7|13545.5|13542.5|13547.2|13542.8|13544.1|13539.8|168
1633950000000|2021-10-11 11:00:00|13545.6|13542.6|13544.2|13541.2|13548.7|13544.1|13543.6|13539|258
1633950300000|2021-10-11 11:05:00|13544.1|13541.1|13544.5|13538.5|13545.8|13541.1|13542.6|13538.2|281
1633950600000|2021-10-11 11:10:00|13543|13540|13545.2|13539.2|13546.2|13541.6|13543|13538.5|259
1633950900000|2021-10-11 11:15:00|13545.1|13539.1|13542.2|13539.2|13545.4|13541.1|13542.2|13537.8|204
1633951200000|2021-10-11 11:20:00|13542.3|13539.3|13543|13537|13544.4|13539.8|13541|13536.5|211
1633951500000|2021-10-11 11:25:00|13543.1|13537.1|13537.6|13531.6|13543.1|13538.5|13537.4|13531.4|222
1633951800000|2021-10-11 11:30:00|13537.7|13531.7|13535.4|13532.4|13537.7|13533|13535|13530.2|208
1633952100000|2021-10-11 11:35:00|13537|13531|13539.2|13536.2|13541.5|13536.8|13535.8|13531|263
1633952400000|2021-10-11 11:40:00|13539.3|13536.3|13539.1|13536.1|13541.7|13537.2|13538.4|13533.9|200
1633952700000|2021-10-11 11:45:00|13538.9|13535.9|13537.2|13534.2|13540.8|13536.1|13536.8|13532.3|174
1633953000000|2021-10-11 11:50:00|13537.4|13534.4|13538.2|13535.2|13540.3|13535.7|13537.2|13532.8|264
1633953300000|2021-10-11 11:55:00|13538.3|13535.3|13538.9|13535.9|13540.5|13536|13537.1|13532.6|264
1633953600000|2021-10-11 12:00:00|13539|13536|13538.5|13535.5|13540.9|13536.3|13537.9|13533.4|335
1633953900000|2021-10-11 12:05:00|13538.6|13535.6|13536.7|13533.7|13540.3|13535.7|13535.6|13531.1|351
1633954200000|2021-10-11 12:10:00|13538.1|13532.1|13536.3|13533.3|13538.9|13534.3|13535.7|13531.3|200
1633954500000|2021-10-11 12:15:00|13536.4|13533.4|13537.4|13531.4|13538.9|13534.1|13535.7|13531.2|270
1633954800000|2021-10-11 12:20:00|13537.3|13531.3|13538.5|13532.5|13539|13534.1|13535.1|13530.6|401
1633955100000|2021-10-11 12:25:00|13538.6|13532.6|13540.5|13534.5|13541.3|13536.7|13536.4|13531.3|285
1633955400000|2021-10-11 12:30:00|13540.6|13534.6|13540.8|13537.8|13542.6|13538|13538.4|13533.9|392
1633955700000|2021-10-11 12:35:00|13540.7|13537.7|13539.3|13536.3|13542.9|13538.3|13538.2|13533.5|273
1633956000000|2021-10-11 12:40:00|13539.4|13536.4|13543.1|13537.1|13544|13539.7|13539.3|13534.9|350
1633956300000|2021-10-11 12:45:00|13543|13537|13543.5|13537.5|13544|13539.7|13540.7|13536.2|277
1633956600000|2021-10-11 12:50:00|13543.6|13537.6|13543.6|13537.6|13544.4|13539.9|13540.6|13536.1|256
1633956900000|2021-10-11 12:55:00|13542.1|13539.1|13546.3|13540.3|13547.3|13542.6|13542.1|13537.6|347
1633957200000|2021-10-11 13:00:00|13546.2|13540.2|13544.4|13538.4|13546.9|13542.5|13542|13537.6|486
1633957500000|2021-10-11 13:05:00|13542.8|13539.8|13543.9|13537.9|13544.5|13540.1|13541.5|13537.1|279
1633957800000|2021-10-11 13:10:00|13543.8|13537.8|13539.7|13536.7|13544.1|13539.6|13539.3|13534.9|268
1633958100000|2021-10-11 13:15:00|13539.8|13536.8|13539.6|13536.6|13541.7|13537.2|13537.6|13533.1|346
1633958400000|2021-10-11 13:20:00|13539.7|13536.7|13538.6|13535.6|13543.3|13538.9|13538.4|13534|246
1633958700000|2021-10-11 13:25:00|13540.2|13534.2|13536.5|13533.5|13540.2|13535.7|13535.3|13530.9|289
1633959000000|2021-10-11 13:30:00|13536.4|13533.4|13537.1|13534.1|13539.3|13534.8|13534.4|13529.9|581
1633959300000|2021-10-11 13:35:00|13537.2|13534.2|13535.6|13529.6|13538.8|13534.3|13534|13529.4|424
1633959600000|2021-10-11 13:40:00|13535.5|13529.5|13531.2|13525.2|13535.9|13531.3|13529.5|13525|404
1633959900000|2021-10-11 13:45:00|13531.1|13525.1|13531.5|13528.5|13533.1|13528.5|13529|13524.4|315
1633960200000|2021-10-11 13:50:00|13531.4|13528.4|13532.5|13526.5|13534.3|13529.8|13530.2|13525.4|377
1633960500000|2021-10-11 13:55:00|13532.4|13526.4|13531.5|13525.5|13532.6|13527.4|13529.7|13524.9|330
1633960800000|2021-10-11 14:00:00|13531.6|13525.6|13529.1|13523.1|13532|13526|13527.1|13522.3|282
1633961100000|2021-10-11 14:05:00|13529|13523|13528|13522|13529.5|13524.9|13526|13521.5|314
1633961400000|2021-10-11 14:10:00|13528.1|13522.1|13526.8|13523.8|13528.8|13524.6|13525.5|13521.2|232
1633961700000|2021-10-11 14:15:00|13526.7|13523.7|13529.5|13523.5|13529.6|13525.1|13526|13521.3|262
1633962000000|2021-10-11 14:20:00|13529.4|13523.4|13525.5|13522.5|13529.5|13524.4|13525.1|13520.6|194
1633962300000|2021-10-11 14:25:00|13525.4|13522.4|13526.3|13523.3|13529.3|13524.7|13525.4|13521.4|202
1633962600000|2021-10-11 14:30:00|13526.2|13523.2|13526|13523|13529|13524.5|13525.8|13521.4|231
1633962900000|2021-10-11 14:35:00|13526.1|13523.1|13526.8|13523.8|13529|13524.4|13526|13521.8|163
1633963200000|2021-10-11 14:40:00|13526.9|13523.9|13534.1|13528.1|13534.1|13528.1|13526.8|13522.6|289
1633963500000|2021-10-11 14:45:00|13534.2|13528.2|13533.1|13530.1|13536.2|13531.6|13532.4|13527.8|251
1633963800000|2021-10-11 14:50:00|13533.2|13530.2|13535.9|13529.9|13536.4|13531.5|13532.3|13527.7|290
1633964100000|2021-10-11 14:55:00|13536|13530|13534.8|13531.8|13537|13532.5|13533.3|13528.8|247
1633964400000|2021-10-11 15:00:00|13534.7|13531.7|13536.7|13530.7|13537.8|13532|13533.3|13528.8|181
1633964700000|2021-10-11 15:05:00|13536.6|13530.6|13535.1|13529.1|13536.7|13531.9|13533.2|13528.6|136
1633965000000|2021-10-11 15:10:00|13535.2|13529.2|13536.6|13530.6|13536.7|13531.8|13533.6|13529|116
1633965300000|2021-10-11 15:15:00|13536.7|13530.7|13538.3|13532.3|13538.8|13533.8|13535.1|13530.5|156
1633965600000|2021-10-11 15:20:00|13538.2|13532.2|13537.9|13531.9|13539.1|13534.4|13536.2|13531.6|139
1633965900000|2021-10-11 15:25:00|13538|13532|13538.3|13532.3|13538.6|13533.8|13536.3|13531.6|143
1633966200000|2021-10-11 15:30:00|13538.2|13532.2|13537|13534|13539|13534.2|13536.2|13531.7|162
1633966500000|2021-10-11 15:35:00|13537.1|13534.1|13537.8|13531.8|13538.6|13534.1|13535.4|13530.4|128
1633966800000|2021-10-11 15:40:00|13537.7|13531.7|13535.3|13532.3|13537.8|13533.2|13535.3|13530.7|92
1633967100000|2021-10-11 15:45:00|13535.4|13532.4|13537.3|13531.3|13539|13533.7|13535.4|13531|141
1633967400000|2021-10-11 15:50:00|13537.4|13531.4|13539|13533|13539.6|13535.1|13537.1|13531.3|144
1633967700000|2021-10-11 15:55:00|13538.9|13532.9|13537.8|13534.8|13540.4|13535.1|13537.6|13532.9|172
1633968000000|2021-10-11 16:00:00|13539.5|13533.5|13542.2|13536.2|13542.4|13537.6|13537.7|13533.3|180
1633968300000|2021-10-11 16:05:00|13542.3|13536.3|13542.3|13536.3|13544|13539.3|13540.6|13536.1|194
1633968600000|2021-10-11 16:10:00|13542.2|13536.2|13543.7|13537.7|13544|13539.2|13540.6|13536.1|148
1633968900000|2021-10-11 16:15:00|13543.6|13537.6|13543.6|13537.6|13544.1|13539.7|13541.6|13537|134
1633969200000|2021-10-11 16:20:00|13543.7|13537.7|13540.7|13537.7|13543.9|13539.2|13540.7|13536.1|135
1633969500000|2021-10-11 16:25:00|13542.3|13536.3|13542.6|13536.6|13542.9|13538|13540.9|13536|118
1633969800000|2021-10-11 16:30:00|13541|13538|13542.6|13536.6|13543.4|13538.4|13540.8|13536|144
1633970100000|2021-10-11 16:35:00|13542.4|13536.4|13542.8|13536.8|13543.4|13538.5|13541.4|13536.3|144
1633970400000|2021-10-11 16:40:00|13542.7|13536.7|13544.6|13538.6|13544.9|13539.6|13542.3|13536.6|135
1633970700000|2021-10-11 16:45:00|13544.7|13538.7|13544.6|13538.6|13544.7|13540.3|13542.7|13537.9|108
1633971000000|2021-10-11 16:50:00|13544.7|13538.7|13544.2|13541.2|13546.1|13541.4|13543.1|13538.5|146
1633971300000|2021-10-11 16:55:00|13544.1|13541.1|13546.2|13540.2|13547.1|13542.4|13543.9|13539.2|151
1633971600000|2021-10-11 17:00:00|13546.3|13540.3|13548.1|13542.1|13548.6|13543.9|13545.9|13539.9|154
1633971900000|2021-10-11 17:05:00|13548.2|13542.2|13547.6|13541.6|13549.1|13543.6|13546.2|13541.5|188
1633972200000|2021-10-11 17:10:00|13547.5|13541.5|13548.5|13542.5|13548.5|13543.3|13545.9|13541.4|145
1633972500000|2021-10-11 17:15:00|13548.6|13542.6|13548.6|13542.6|13549.1|13543.8|13546|13541.6|200
1633972800000|2021-10-11 17:20:00|13548.5|13542.5|13549.1|13543.1|13550.3|13544.8|13547|13542.1|168
1633973100000|2021-10-11 17:25:00|13549.2|13543.2|13549.5|13543.5|13550.1|13544.1|13548.6|13542.6|165
1633973400000|2021-10-11 17:30:00|13549.2|13543.2|13550.2|13544.2|13550.4|13545.1|13548.1|13543|135
1633973700000|2021-10-11 17:35:00|13550|13544|13549.8|13543.8|13550.3|13545.5|13548.2|13543.4|133
1633974000000|2021-10-11 17:40:00|13549.9|13543.9|13549|13543|13550.2|13545.1|13548.1|13542.7|136
1633974300000|2021-10-11 17:45:00|13549.1|13543.1|13550.9|13544.9|13551.6|13546.9|13547.6|13543|183
1633974600000|2021-10-11 17:50:00|13550.8|13544.8|13552.1|13546.1|13552.6|13546.7|13549.3|13544.8|160
1633974900000|2021-10-11 17:55:00|13552.2|13546.2|13553|13547|13553.6|13547.6|13551.7|13545.7|229
1633975200000|2021-10-11 18:00:00|13552.9|13546.9|13552.7|13546.7|13553.8|13548.8|13551.4|13546.7|133
1633975500000|2021-10-11 18:05:00|13552.8|13546.8|13553.5|13547.5|13553.9|13548.8|13551.2|13546.4|170
1633975800000|2021-10-11 18:10:00|13553.6|13547.6|13553|13547|13553.7|13548.8|13551.3|13546.6|106
1633976100000|2021-10-11 18:15:00|13552.8|13546.8|13554|13548|13554.1|13549.6|13551.2|13546.7|140
1633976400000|2021-10-11 18:20:00|13554.1|13548.1|13554.7|13548.7|13555|13550.4|13552.3|13547.7|106
1633976700000|2021-10-11 18:25:00|13554.6|13548.6|13553.7|13547.7|13555|13550.4|13552.6|13547.6|151
1633977000000|2021-10-11 18:30:00|13553.9|13547.9|13553.8|13547.8|13554.4|13548.9|13551.8|13547.2|139
1633977300000|2021-10-11 18:35:00|13553.7|13547.7|13554|13548|13554.5|13549.1|13552.1|13547.4|200
1633977600000|2021-10-11 18:40:00|13554.2|13548.2|13553.2|13547.2|13554.3|13549.1|13552|13546.8|155
1633977900000|2021-10-11 18:45:00|13551.6|13548.6|13553.3|13547.3|13553.5|13548.9|13551.5|13546.7|117
1633978200000|2021-10-11 18:50:00|13553.2|13547.2|13553.9|13547.9|13554.8|13550.2|13552.8|13547.1|168
1633978500000|2021-10-11 18:55:00|13554|13548|13553.5|13547.5|13554.6|13548.9|13551.8|13547.1|104
1633978800000|2021-10-11 19:00:00|13553.6|13547.6|13552.8|13546.8|13553.8|13548.9|13551.5|13546.8|101
1633979100000|2021-10-11 19:05:00|13552.9|13546.9|13553.8|13547.8|13554.5|13549.7|13552.4|13546.9|119
1633979400000|2021-10-11 19:10:00|13553.7|13547.7|13553.3|13547.3|13554.1|13549.1|13552|13547.1|121
1633979700000|2021-10-11 19:15:00|13553.2|13547.2|13553.6|13547.6|13553.9|13549.2|13551.7|13547.1|82
1633980000000|2021-10-11 19:20:00|13553.7|13547.7|13554.4|13548.4|13554.6|13548.6|13553.5|13547.5|126
1633980300000|2021-10-11 19:25:00|13554.3|13548.3|13555.1|13549.1|13555.3|13549.3|13554.2|13548.2|127
1633980600000|2021-10-11 19:30:00|13555.2|13549.2|13555|13549|13555.2|13549.2|13554.2|13548.2|195
1633980900000|2021-10-11 19:35:00|13555.2|13549.2|13555.7|13549.7|13556.8|13551.8|13554.2|13549|131
1633981200000|2021-10-11 19:40:00|13555.6|13549.6|13555.8|13549.8|13556.4|13551.2|13554.2|13549.2|117
1633981500000|2021-10-11 19:45:00|13555.9|13549.9|13554.6|13548.6|13556|13551.3|13554|13548.4|89
1633981800000|2021-10-11 19:50:00|13554.7|13548.7|13556.4|13550.4|13556.5|13550.5|13554.7|13548.7|104
1633982100000|2021-10-11 19:55:00|13556.5|13550.5|13560.5|13554.5|13560.6|13554.6|13556.4|13550.4|174
1633982400000|2021-10-11 20:00:00|13560.3|13554.3|13560.2|13554.2|13561|13555|13560|13554|117
1633982700000|2021-10-11 20:05:00|13560.3|13554.3|13560.7|13554.7|13560.8|13554.8|13560.1|13554.1|79
1633983000000|2021-10-11 20:10:00|13560.6|13554.6|13560.7|13554.7|13561.1|13555.1|13560.5|13554.5|82
1633983300000|2021-10-11 20:15:00|13560.8|13554.8|13559.8|13553.8|13560.9|13554.9|13559.5|13553.5|91
1633983600000|2021-10-11 20:20:00|13559.7|13553.7|13559.4|13553.4|13560.2|13554.2|13559.3|13553.3|140
1633983900000|2021-10-11 20:25:00|13559.3|13553.3|13559.5|13553.5|13560.3|13554.3|13559.1|13553.1|90
1633984200000|2021-10-11 20:30:00|13559.6|13553.6|13559.1|13553.1|13559.8|13553.8|13559.1|13553.1|119
1633984500000|2021-10-11 20:35:00|13558.9|13552.9|13559.2|13553.2|13559.5|13553.5|13558.9|13552.9|112
1633984800000|2021-10-11 20:40:00|13559.5|13553.5|13559.8|13553.8|13560.2|13554.2|13559.1|13553.1|153
1633985100000|2021-10-11 20:45:00|13559.9|13553.9|13560.4|13554.4|13561.2|13555.2|13559.7|13553.7|130
1633985400000|2021-10-11 20:50:00|13560.5|13554.5|13560|13554|13560.6|13554.6|13559.6|13553.4|69
1633985700000|2021-10-11 20:55:00|13560.5|13554.5|13554.7|13544.7|13560.6|13554.5|13554.6|13544.6|194
1633986000000|2021-10-11 21:00:00|13553.8|13543.8|13551.5|13542|13553.9|13543.9|13549.2|13539.4|57
1633986300000|2021-10-11 21:05:00|13555.7|13545.7|13560|13550|13562.4|13552.4|13551.7|13541.7|165
1633986600000|2021-10-11 21:10:00|13559.8|13549.8|13560.8|13550.8|13561.1|13551.1|13559.5|13549.5|114
1633986900000|2021-10-11 21:15:00|13561.3|13551.5|13560.3|13550.3|13562.1|13552.1|13559.1|13549.9|84
1633987200000|2021-10-11 21:20:00|13560.2|13550.2|13559.6|13551.5|13560.4|13551.5|13559.4|13550|55
1633987500000|2021-10-11 21:25:00|13560.2|13550.2|13560.1|13550.1|13561.9|13551.9|13559.2|13550|61
1633987800000|2021-10-11 21:30:00|13560|13550|13559.7|13549.7|13561.2|13553|13557.3|13549.6|56
1633988100000|2021-10-11 21:35:00|13559.5|13550|13558.3|13550.1|13561.6|13551.6|13556.2|13549.1|100
1633988400000|2021-10-11 21:40:00|13557.7|13550|13560|13550|13561.4|13551.4|13556.2|13549.2|47
1633988700000|2021-10-11 21:45:00|13556.9|13549.7|13559.6|13549.6|13560.5|13551.5|13556.9|13548.7|65
1633989000000|2021-10-11 21:50:00|13560.1|13550.1|13557.8|13549.4|13561|13551|13556.9|13548.7|100
1633989300000|2021-10-11 21:55:00|13558.2|13549.5|13560|13550|13561.5|13551.5|13556.4|13548.7|102
1633989600000|2021-10-11 22:00:00|13559|13549.5|13559|13550.5|13560.7|13551.2|13556|13548.9|240
1633989900000|2021-10-11 22:05:00|13559.3|13550.8|13559.6|13550.4|13560|13551.3|13558.1|13549.8|152
1633990200000|2021-10-11 22:10:00|13559.5|13550.6|13558.2|13550.8|13560.2|13551.4|13557.1|13549.4|128
1633990500000|2021-10-11 22:15:00|13558.4|13549.2|13557.4|13550.3|13559.6|13551.2|13556.8|13549.2|116
1633990800000|2021-10-11 22:20:00|13557.8|13550.2|13559.3|13553.3|13560.8|13553.7|13555.7|13548.8|158
1633991100000|2021-10-11 22:25:00|13559.4|13553.4|13559.5|13552.5|13561.4|13554|13559.1|13551.1|108
1633991400000|2021-10-11 22:30:00|13559.1|13553.1|13560.5|13554.5|13561.3|13554.7|13559.1|13551.9|90
1633991700000|2021-10-11 22:35:00|13560.9|13554.9|13561.2|13555.2|13562.1|13555.3|13560.8|13554.6|47
1633992000000|2021-10-11 22:40:00|13561.3|13555.3|13561.2|13555.2|13561.8|13555.4|13561.1|13554.9|41
1633992300000|2021-10-11 22:45:00|13561.3|13555.3|13562|13556|13562.2|13557.3|13560.2|13555.1|102
1633992600000|2021-10-11 22:50:00|13561.9|13555.9|13561.8|13555.8|13562.3|13557.4|13560.3|13555.2|82
1633992900000|2021-10-11 22:55:00|13560.4|13557.4|13560.4|13554.4|13562.4|13557.4|13560.3|13554.3|124
1633993200000|2021-10-11 23:00:00|13560.3|13554.3|13560.1|13554.1|13561.1|13555.1|13559.9|13553.9|130
1633993500000|2021-10-11 23:05:00|13560|13554|13561|13555|13561.1|13555.1|13559.8|13553.8|113
1633993800000|2021-10-11 23:10:00|13560.9|13554.9|13558.9|13552.9|13561|13555|13558.6|13552.6|122
1633994100000|2021-10-11 23:15:00|13558.8|13552.8|13559.8|13553.8|13559.8|13554.6|13557.6|13552.3|100
1633994400000|2021-10-11 23:20:00|13560|13554|13559.4|13553.4|13560|13554|13559.4|13553.4|28
1633994700000|2021-10-11 23:25:00|13559.5|13553.5|13559.1|13556.1|13560.8|13556.1|13559.1|13553.5|97
1633995000000|2021-10-11 23:30:00|13560.6|13554.6|13561|13555|13561.5|13555.5|13560.3|13554.3|111
1633995300000|2021-10-11 23:35:00|13560.9|13554.9|13560.2|13554.2|13561.5|13555.5|13560.2|13554.2|141
1633995600000|2021-10-11 23:40:00|13560.3|13554.3|13560.4|13554.4|13561.3|13555.3|13560.2|13554.2|106
1633995900000|2021-10-11 23:45:00|13560.3|13554.3|13560.9|13554.9|13561.1|13556.1|13559.1|13553.8|107
1633996200000|2021-10-11 23:50:00|13561|13555|13560|13554|13561.1|13556.4|13558.3|13553.9|79
1633996500000|2021-10-11 23:55:00|13559.9|13553.9|13557.2|13551.2|13560|13555.5|13557.1|13551.1|116
1633996800000|2021-10-12 00:00:00|13557.1|13551.1|13558.4|13552.4|13560.4|13555.3|13555.8|13550.8|193
1633997100000|2021-10-12 00:05:00|13558.5|13552.5|13559.7|13556.7|13561.3|13556.7|13557|13552.3|167
1633997400000|2021-10-12 00:10:00|13559.6|13556.6|13560.7|13554.7|13561.1|13556.7|13558.8|13554.2|139
1633997700000|2021-10-12 00:15:00|13560.8|13554.8|13559.3|13556.3|13560.8|13556.6|13558.5|13553.9|114
1633998000000|2021-10-12 00:20:00|13559.2|13556.2|13559.9|13556.9|13561.3|13557|13558.2|13553.9|135
1633998300000|2021-10-12 00:25:00|13559.8|13556.8|13559.8|13556.8|13561.4|13557.1|13558.2|13553.9|145
1633998600000|2021-10-12 00:30:00|13559.9|13556.9|13562.3|13559.3|13563.7|13559.4|13559.6|13555.2|159
1633998900000|2021-10-12 00:35:00|13562.2|13559.2|13564.8|13558.8|13566.9|13562.4|13560.8|13556.4|248
1633999200000|2021-10-12 00:40:00|13564.7|13558.7|13565|13559|13565.4|13560.9|13562.6|13557.8|202
1633999500000|2021-10-12 00:45:00|13565.1|13559.1|13564.9|13561.9|13567|13562.6|13563.5|13559.1|156
1633999800000|2021-10-12 00:50:00|13565|13562|13563.9|13560.9|13567.2|13563|13563.8|13559.4|146
1634000100000|2021-10-12 00:55:00|13565.1|13559.1|13567.3|13564.3|13569|13564.6|13563.7|13558.9|141
1634000400000|2021-10-12 01:00:00|13567.2|13564.2|13568.8|13562.8|13569.5|13565.1|13565.9|13561.4|238
1634000700000|2021-10-12 01:05:00|13567.3|13564.3|13568.3|13562.3|13570.4|13566|13566.8|13562|226
1634001000000|2021-10-12 01:10:00|13568.4|13562.4|13567.2|13561.2|13568.6|13564|13565.7|13561.2|111
1634001300000|2021-10-12 01:15:00|13565.7|13562.7|13566|13563|13569.5|13564.1|13565.7|13561.5|248
1634001600000|2021-10-12 01:20:00|13565.9|13562.9|13568|13562|13568.3|13564.2|13565.8|13561.2|105
1634001900000|2021-10-12 01:25:00|13566.5|13563.5|13570.6|13564.6|13570.6|13564.9|13564.9|13560|244
1634002200000|2021-10-12 01:30:00|13570.5|13564.5|13569.7|13563.7|13572.3|13567.7|13568.1|13563.5|258
1634002500000|2021-10-12 01:35:00|13567.9|13564.9|13565.2|13559.2|13570.5|13566|13564.9|13559.1|311
1634002800000|2021-10-12 01:40:00|13565.1|13559.1|13564.1|13561.1|13567.5|13562.9|13564|13559.1|145
1634003100000|2021-10-12 01:45:00|13564|13561|13564|13558|13566.2|13561.8|13562|13557.4|189
1634003400000|2021-10-12 01:50:00|13564.2|13558.2|13564.6|13558.6|13564.8|13560.2|13561.8|13557.3|224
1634003700000|2021-10-12 01:55:00|13564.7|13558.7|13561.7|13558.7|13565.8|13561.2|13560.9|13556.5|213
1634004000000|2021-10-12 02:00:00|13561.8|13558.8|13561.5|13558.5|13563.5|13559|13560.7|13556.3|110
1634004300000|2021-10-12 02:05:00|13563|13557|13559.1|13553.1|13563.1|13557.9|13557.6|13553.1|195
1634004600000|2021-10-12 02:10:00|13559.2|13553.2|13555.4|13552.4|13560|13555.5|13555.2|13550.8|196
1634004900000|2021-10-12 02:15:00|13555.5|13552.5|13555.6|13549.6|13557.8|13553.4|13554|13549.4|218
1634005200000|2021-10-12 02:20:00|13554|13551|13552.3|13549.3|13556.1|13552|13552|13547.6|221
1634005500000|2021-10-12 02:25:00|13552.4|13549.4|13552.1|13549.1|13554.5|13550|13550.7|13546|195
1634005800000|2021-10-12 02:30:00|13552|13549|13555.1|13549.1|13555.5|13551.1|13550.1|13545.6|263
1634006100000|2021-10-12 02:35:00|13555.2|13549.2|13557.3|13551.3|13557.7|13553.3|13553.6|13548.7|239
1634006400000|2021-10-12 02:40:00|13557.4|13551.4|13556.9|13550.9|13558.5|13553.7|13554.7|13550.2|269
1634006700000|2021-10-12 02:45:00|13556.8|13550.8|13556.9|13553.9|13558.7|13554.3|13554.8|13550.3|199
1634007000000|2021-10-12 02:50:00|13557|13554|13556|13553|13558.5|13554.2|13555.8|13551.1|167
1634007300000|2021-10-12 02:55:00|13555.9|13552.9|13556.5|13553.5|13558.7|13554.4|13555|13551.5|190
1634007600000|2021-10-12 03:00:00|13556.6|13553.6|13558|13552|13558.8|13554.3|13556.4|13551.4|145
1634007900000|2021-10-12 03:05:00|13558.1|13552.1|13559.7|13553.7|13559.7|13555.3|13556|13551.4|179
1634008200000|2021-10-12 03:10:00|13558.1|13555.1|13558.9|13555.9|13560.1|13556.1|13558|13553.5|101
1634008500000|2021-10-12 03:15:00|13559|13556|13559.3|13556.3|13560.6|13556.4|13558.5|13554.1|93
1634008800000|2021-10-12 03:20:00|13559.2|13556.2|13559.2|13556.2|13561.1|13556.5|13558.4|13554|117
1634009100000|2021-10-12 03:25:00|13559.3|13556.3|13560.2|13557.2|13561.9|13557.4|13559.2|13554.6|143
1634009400000|2021-10-12 03:30:00|13560.1|13557.1|13560.5|13557.5|13562.4|13558|13560.1|13556.1|125
1634009700000|2021-10-12 03:35:00|13560.4|13557.4|13560.7|13557.7|13562.2|13557.8|13559.2|13554.9|200
1634010000000|2021-10-12 03:40:00|13562.3|13556.3|13560.5|13557.5|13562.5|13558|13560.3|13555.7|126
1634010300000|2021-10-12 03:45:00|13560.6|13557.6|13560.6|13557.6|13562.1|13557.9|13559.2|13554.7|170
1634010600000|2021-10-12 03:50:00|13560.5|13557.5|13561.4|13558.4|13562.8|13558.4|13560.2|13555.7|183
1634010900000|2021-10-12 03:55:00|13561.3|13558.3|13561.9|13558.9|13564.8|13560|13561.3|13556.9|135
1634011200000|2021-10-12 04:00:00|13561.8|13558.8|13563.1|13557.1|13564.1|13559.5|13561.4|13556.8|106
1634011500000|2021-10-12 04:05:00|13563.2|13557.2|13563.7|13560.7|13565.7|13561.2|13561.9|13557.2|93
1634011800000|2021-10-12 04:10:00|13563.8|13560.8|13564.6|13561.6|13565.7|13561.7|13563.4|13558.7|90
1634012100000|2021-10-12 04:15:00|13564.7|13561.7|13563.3|13557.3|13566|13561.8|13563|13557.3|191
1634012400000|2021-10-12 04:20:00|13563.2|13557.2|13562.6|13559.6|13564.9|13559.7|13561.8|13557.1|189
1634012700000|2021-10-12 04:25:00|13564.1|13558.1|13564.1|13561.1|13565.8|13561.2|13562.3|13558|94
1634013000000|2021-10-12 04:30:00|13564.2|13561.2|13563.7|13560.7|13566.3|13561.8|13563|13558.5|145
1634013300000|2021-10-12 04:35:00|13563.8|13560.8|13567.8|13561.8|13568.2|13562.2|13563.7|13559.3|104
1634013600000|2021-10-12 04:40:00|13567.9|13561.9|13564.7|13561.7|13567.9|13563.2|13563.9|13558.9|178
1634013900000|2021-10-12 04:45:00|13564.6|13561.6|13564.7|13558.7|13566|13562|13563.9|13558.6|126
1634014200000|2021-10-12 04:50:00|13564.6|13558.6|13564.3|13561.3|13566|13561.5|13563.6|13558.6|131
1634014500000|2021-10-12 04:55:00|13564.2|13561.2|13563.3|13560.3|13565.7|13561.3|13563.2|13559.2|77
1634014800000|2021-10-12 05:00:00|13563.2|13560.2|13561.9|13558.9|13565.1|13560.3|13561.8|13557.6|102
1634015100000|2021-10-12 05:05:00|13562|13559|13560.8|13554.8|13563.9|13559.3|13559|13554.6|163
1634015400000|2021-10-12 05:10:00|13560.7|13554.7|13559|13553|13561.3|13557|13557.6|13553|248
1634015700000|2021-10-12 05:15:00|13558.9|13552.9|13561.3|13555.3|13561.3|13557|13557.8|13552.9|202
1634016000000|2021-10-12 05:20:00|13561.2|13555.2|13559.7|13553.7|13561.3|13556.9|13557.7|13553.2|138
1634016300000|2021-10-12 05:25:00|13559.6|13553.6|13556.7|13553.7|13559.7|13555.3|13556.5|13551.9|100
1634016600000|2021-10-12 05:30:00|13556.8|13553.8|13557|13554|13558.5|13554.1|13556.6|13552|92
1634016900000|2021-10-12 05:35:00|13558.6|13552.6|13555.9|13552.9|13558.6|13554|13555.8|13551.5|85
1634017200000|2021-10-12 05:40:00|13556|13553|13557.4|13554.4|13559.3|13555|13555.9|13551.6|113
1634017500000|2021-10-12 05:45:00|13557.3|13554.3|13559.5|13556.5|13561.4|13557.2|13557.3|13553|147
1634017800000|2021-10-12 05:50:00|13559.4|13556.4|13559.5|13556.5|13561.5|13557|13558.6|13554.3|201
1634018100000|2021-10-12 05:55:00|13559.4|13556.4|13558.3|13552.3|13561|13556.4|13557.1|13552.2|190
1634018400000|2021-10-12 06:00:00|13558.2|13552.2|13561.3|13555.3|13561.3|13556.8|13557.2|13551.6|257
1634018700000|2021-10-12 06:05:00|13561.2|13555.2|13560.8|13554.8|13561.8|13557.4|13557.4|13552.9|222
1634019000000|2021-10-12 06:10:00|13561|13555|13557.2|13554.2|13561.5|13557|13557|13552.6|293
1634019300000|2021-10-12 06:15:00|13557.1|13554.1|13560.7|13554.7|13562.4|13558.7|13557.1|13553|282
1634019600000|2021-10-12 06:20:00|13560.8|13554.8|13559.4|13556.4|13564.3|13559.7|13557.7|13554.3|373
1634019900000|2021-10-12 06:25:00|13559.2|13556.2|13558.5|13555.5|13561.6|13557.2|13557.9|13553.5|339
1634020200000|2021-10-12 06:30:00|13558.6|13555.6|13558.8|13555.8|13560.6|13556.1|13557.6|13553.1|208
1634020500000|2021-10-12 06:35:00|13558.9|13555.9|13559.4|13556.4|13560.9|13556.9|13558.1|13554.4|208
1634020800000|2021-10-12 06:40:00|13559.3|13556.3|13558|13555|13560.6|13556.3|13557.2|13553.1|168
1634021100000|2021-10-12 06:45:00|13557.9|13554.9|13559.6|13556.6|13561.7|13557.3|13557.8|13553.4|131
1634021400000|2021-10-12 06:50:00|13559.7|13556.7|13558.4|13555.4|13561.6|13557.2|13558.4|13554|197
1634021700000|2021-10-12 06:55:00|13558.3|13555.3|13560.5|13557.5|13563.4|13558.4|13557.6|13553|229
1634022000000|2021-10-12 07:00:00|13561.9|13555.9|13567.9|13561.9|13568.5|13564|13560.3|13555.6|421
1634022300000|2021-10-12 07:05:00|13567.8|13561.8|13570.7|13564.7|13571|13566.7|13566|13561.4|361
1634022600000|2021-10-12 07:10:00|13570.6|13564.6|13568.6|13565.6|13571.5|13566.9|13567.6|13563|448
1634022900000|2021-10-12 07:15:00|13568.5|13565.5|13567.2|13564.2|13570.6|13566|13566|13562.2|257
1634023200000|2021-10-12 07:20:00|13567.3|13564.3|13567.8|13564.8|13569.5|13566.5|13567.2|13563.3|174
1634023500000|2021-10-12 07:25:00|13567.7|13564.7|13568.1|13565.1|13570.4|13566.2|13566.2|13562.2|332
1634023800000|2021-10-12 07:30:00|13568.2|13565.2|13563.5|13560.5|13569.8|13566|13563.1|13558.8|294
1634024100000|2021-10-12 07:35:00|13565.1|13559.1|13561.2|13558.2|13566.2|13561.8|13560.6|13556.3|358
1634024400000|2021-10-12 07:40:00|13562.8|13556.8|13561|13558|13563.9|13559.4|13560|13555.6|293
1634024700000|2021-10-12 07:45:00|13561.1|13558.1|13561.8|13558.8|13564.9|13560.5|13560.7|13556.3|316
1634025000000|2021-10-12 07:50:00|13561.7|13558.7|13565.5|13559.5|13566.1|13561.6|13560.6|13556.2|311
1634025300000|2021-10-12 07:55:00|13563.9|13560.9|13569.2|13566.2|13570.8|13566.2|13562.6|13558.1|331
1634025600000|2021-10-12 08:00:00|13569.1|13566.1|13570.5|13564.5|13570.9|13566.4|13566.2|13561.5|305
1634025900000|2021-10-12 08:05:00|13570.4|13564.4|13570.2|13564.2|13571.8|13567.2|13568|13563.4|265
1634026200000|2021-10-12 08:10:00|13570.3|13564.3|13573.1|13567.1|13574.2|13569.7|13569|13564.1|288
1634026500000|2021-10-12 08:15:00|13573.2|13567.2|13574.6|13568.6|13574.7|13570.2|13571.2|13566.5|264
1634026800000|2021-10-12 08:20:00|13574.7|13568.7|13571.3|13565.3|13576.3|13571|13569.4|13565|257
1634027100000|2021-10-12 08:25:00|13571.2|13565.2|13567.6|13561.6|13572.2|13567.5|13565.8|13561.3|292
1634027400000|2021-10-12 08:30:00|13567.7|13561.7|13566.7|13563.7|13569.6|13565.1|13565.9|13561.4|274
1634027700000|2021-10-12 08:35:00|13568.2|13562.2|13565.9|13562.9|13568.7|13564.5|13565.8|13561.5|317
1634028000000|2021-10-12 08:40:00|13566|13563|13565.6|13562.6|13567.7|13563.3|13565.4|13561.1|164
1634028300000|2021-10-12 08:45:00|13565.7|13562.7|13562.9|13559.9|13566.8|13562.8|13562.9|13558.4|294
1634028600000|2021-10-12 08:50:00|13562.8|13559.8|13563.3|13560.3|13565.8|13561.2|13562.8|13558.1|224
1634028900000|2021-10-12 08:55:00|13563.2|13560.2|13567.1|13561.1|13567.2|13562.1|13562.8|13558.3|164
1634029200000|2021-10-12 09:00:00|13567.3|13561.3|13564.6|13561.6|13567.5|13563|13563.5|13559.1|258
1634029500000|2021-10-12 09:05:00|13566|13560|13564.6|13561.6|13567.3|13562.8|13564|13559.5|323
1634029800000|2021-10-12 09:10:00|13564.7|13561.7|13560|13557|13566.7|13562.5|13560|13557|294
1634030100000|2021-10-12 09:15:00|13559.9|13556.9|13559.3|13556.3|13561.3|13557|13557.1|13552.9|298
1634030400000|2021-10-12 09:20:00|13559.2|13556.2|13560.1|13557.1|13562.4|13558.3|13558.5|13554|276
1634030700000|2021-10-12 09:25:00|13560.2|13557.2|13559.6|13556.6|13562.7|13558.4|13559.2|13554.7|276
1634031000000|2021-10-12 09:30:00|13559.7|13556.7|13560.4|13557.4|13562.7|13558.3|13559.6|13555.4|243
1634031300000|2021-10-12 09:35:00|13560.5|13557.5|13560.3|13557.3|13563.1|13558.7|13560.2|13556|243
1634031600000|2021-10-12 09:40:00|13560.4|13557.4|13561.5|13555.5|13562.7|13558.2|13559.2|13554.5|190
1634031900000|2021-10-12 09:45:00|13560|13557|13558.8|13552.8|13560.3|13557.1|13556|13551.3|275
1634032200000|2021-10-12 09:50:00|13558.9|13552.9|13558.6|13555.6|13560.7|13556.4|13557.1|13552.6|207
1634032500000|2021-10-12 09:55:00|13558.7|13555.7|13561.4|13555.4|13561.8|13557.4|13558.3|13553.6|209
1634032800000|2021-10-12 10:00:00|13559.8|13556.8|13557.7|13554.7|13561.5|13557.1|13556.9|13552.5|211
1634033100000|2021-10-12 10:05:00|13557.8|13554.8|13555.8|13552.8|13558.9|13554.9|13555.5|13550.9|197
1634033400000|2021-10-12 10:10:00|13555.9|13552.9|13557.4|13554.4|13559.5|13555.2|13555.9|13551.4|233
1634033700000|2021-10-12 10:15:00|13557.5|13554.5|13564.3|13558.3|13564.4|13559.9|13556.6|13552.1|284
1634034000000|2021-10-12 10:20:00|13564.2|13558.2|13564.1|13561.1|13565.9|13561.5|13563.5|13558.2|315
1634034300000|2021-10-12 10:25:00|13563.8|13560.8|13567.1|13561.1|13567.9|13563.6|13563.7|13559.1|511
1634034600000|2021-10-12 10:30:00|13567|13561|13566.4|13560.4|13567.6|13563.1|13564.5|13559.9|175
1634034900000|2021-10-12 10:35:00|13566.3|13560.3|13564.3|13558.3|13566.6|13562|13562.3|13558|173
1634035200000|2021-10-12 10:40:00|13564.4|13558.4|13559.6|13556.6|13564.4|13559.9|13559.2|13554.9|261
1634035500000|2021-10-12 10:45:00|13559.7|13556.7|13558.2|13555.2|13561.8|13557.1|13557.2|13552.7|257
1634035800000|2021-10-12 10:50:00|13558.1|13555.1|13557.9|13554.9|13560.4|13555.9|13557.2|13552.6|275
1634036100000|2021-10-12 10:55:00|13557.8|13554.8|13557.2|13554.2|13559.8|13555.3|13556|13551.5|320
1634036400000|2021-10-12 11:00:00|13557.1|13554.1|13557.9|13554.9|13559.7|13555.2|13557.1|13552.6|173
1634036700000|2021-10-12 11:05:00|13558|13555|13557.9|13554.9|13559.4|13555.1|13556.2|13552.6|178
1634037000000|2021-10-12 11:10:00|13557.8|13554.8|13558.2|13555.2|13559.8|13555.4|13556.8|13552.3|134
1634037300000|2021-10-12 11:15:00|13558.1|13555.1|13557.1|13554.1|13560.1|13555.7|13556.8|13552.5|177
1634037600000|2021-10-12 11:20:00|13557.2|13554.2|13558.1|13555.1|13559.8|13555.5|13557.2|13552.9|188
1634037900000|2021-10-12 11:25:00|13559.6|13553.6|13557.6|13554.6|13559.8|13555.4|13556.3|13551.8|193
1634038200000|2021-10-12 11:30:00|13557.5|13554.5|13559.2|13553.2|13559.7|13555.3|13557.1|13552.5|205
1634038500000|2021-10-12 11:35:00|13557.7|13554.7|13558.4|13552.4|13559.5|13555|13556.6|13552.1|209
1634038800000|2021-10-12 11:40:00|13558.5|13552.5|13557.8|13554.8|13559.6|13555|13556.4|13551.9|191
1634039100000|2021-10-12 11:45:00|13557.7|13554.7|13558.4|13552.4|13559.5|13554.9|13555.1|13550.5|208
1634039400000|2021-10-12 11:50:00|13558.5|13552.5|13558.4|13552.4|13559|13554.7|13556.7|13552.1|187
1634039700000|2021-10-12 11:55:00|13558.3|13552.3|13558.9|13552.9|13559.9|13555|13556.3|13551.8|231
1634040000000|2021-10-12 12:00:00|13558.8|13552.8|13559.2|13556.2|13560.7|13556.5|13556.2|13551.9|329
1634040300000|2021-10-12 12:05:00|13560.6|13554.6|13559.7|13553.7|13560.6|13556.1|13556.7|13551.9|324
1634040600000|2021-10-12 12:10:00|13559.6|13553.6|13558.3|13555.3|13560|13555.7|13557.2|13552.9|280
1634040900000|2021-10-12 12:15:00|13558.1|13555.1|13557.8|13554.8|13559.7|13555.5|13556|13551.5|225
1634041200000|2021-10-12 12:20:00|13557.7|13554.7|13559.2|13556.2|13561|13556.8|13557|13552.9|331
1634041500000|2021-10-12 12:25:00|13561|13555|13565.8|13559.8|13566.7|13562.1|13559.3|13554.6|429
1634041800000|2021-10-12 12:30:00|13566.2|13560.2|13571|13565|13571.3|13567|13564.7|13559.5|507
1634042100000|2021-10-12 12:35:00|13571.1|13565.1|13576.8|13570.8|13576.8|13572|13569.9|13565.1|490
1634042400000|2021-10-12 12:40:00|13576.7|13570.7|13575.9|13572.9|13580.6|13575.5|13575|13570.6|395
1634042700000|2021-10-12 12:45:00|13576|13573|13576.2|13573.2|13580.5|13576.3|13575|13570.6|312
1634043000000|2021-10-12 12:50:00|13576.1|13573.1|13576.2|13573.2|13578.9|13574.5|13575.2|13571|377
1634043300000|2021-10-12 12:55:00|13576.1|13573.1|13570.5|13567.5|13578|13573.9|13570.1|13565.9|485
1634043600000|2021-10-12 13:00:00|13570.4|13567.4|13572|13566|13573.9|13569.4|13568|13563.6|419
1634043900000|2021-10-12 13:05:00|13572.1|13566.1|13564.8|13561.8|13573.1|13568.4|13563.4|13559.1|451
1634044200000|2021-10-12 13:10:00|13564.9|13561.9|13563.4|13560.4|13566.8|13562.7|13562.6|13558.1|383
1634044500000|2021-10-12 13:15:00|13563.5|13560.5|13565.7|13562.7|13567.1|13562.8|13561.5|13557.3|311
1634044800000|2021-10-12 13:20:00|13565.6|13562.6|13567.1|13564.1|13568.5|13564.1|13562.7|13559.7|234
1634045100000|2021-10-12 13:25:00|13567|13564|13567.9|13561.9|13570|13565.7|13565.8|13561.3|379
1634045400000|2021-10-12 13:30:00|13568|13562|13567.7|13561.7|13571.7|13566.5|13563.7|13558.9|459
1634045700000|2021-10-12 13:35:00|13567.6|13561.6|13569.9|13566.9|13573.3|13568.9|13564.6|13560.1|518
1634046000000|2021-10-12 13:40:00|13571.5|13565.5|13576.3|13570.3|13577.2|13572.8|13566.7|13562.3|537
1634046300000|2021-10-12 13:45:00|13576.4|13570.4|13570.9|13564.9|13578.7|13574.2|13568.8|13564.4|528
1634046600000|2021-10-12 13:50:00|13570.7|13564.7|13566.4|13563.4|13571.2|13567|13564.4|13560|571
1634046900000|2021-10-12 13:55:00|13566.2|13563.2|13568.9|13562.9|13569.4|13563.6|13563.5|13559.5|539
1634047200000|2021-10-12 14:00:00|13568.8|13562.8|13573|13567|13575.2|13569.2|13566.7|13561.9|496
1634047500000|2021-10-12 14:05:00|13572.9|13566.9|13574.2|13568.2|13575|13570|13569.7|13564.7|584
1634047800000|2021-10-12 14:10:00|13574.6|13568.6|13573.8|13570.8|13575.3|13570.8|13570.3|13566|559
1634048100000|2021-10-12 14:15:00|13573.9|13570.9|13574.9|13568.9|13577|13572.9|13570.7|13566|585
1634048400000|2021-10-12 14:20:00|13575|13569|13572.1|13569.1|13576.3|13571.8|13571.1|13566.7|418
1634048700000|2021-10-12 14:25:00|13572.2|13569.2|13574.4|13568.4|13576|13571.7|13570.3|13565.8|444
1634049000000|2021-10-12 14:30:00|13574.6|13568.6|13571.8|13568.8|13577.2|13572.8|13571.6|13567.9|327
1634049300000|2021-10-12 14:35:00|13571.9|13568.9|13572.3|13569.3|13576|13573|13571.8|13567.7|405
1634049600000|2021-10-12 14:40:00|13572.4|13569.4|13570.7|13567.7|13573.3|13569.8|13568.4|13563.9|420
1634049900000|2021-10-12 14:45:00|13570.6|13567.6|13565.9|13562.9|13572.3|13567.7|13564.6|13560|353
1634050200000|2021-10-12 14:50:00|13566|13563|13565.8|13559.8|13568.4|13563.9|13562.2|13558.2|359
1634050500000|2021-10-12 14:55:00|13564.1|13561.1|13563.6|13560.6|13565.6|13561.2|13560.8|13556.3|334
1634050800000|2021-10-12 15:00:00|13563.5|13560.5|13567.1|13561.1|13567.8|13563.4|13561.6|13557.1|379
1634051100000|2021-10-12 15:05:00|13567.2|13561.2|13562.4|13559.4|13567.9|13563.3|13562.4|13559.1|200
1634051400000|2021-10-12 15:10:00|13562.3|13559.3|13563.8|13560.8|13567|13562.7|13562.3|13558.3|179
1634051700000|2021-10-12 15:15:00|13565.1|13559.1|13565.7|13562.7|13567.7|13563.2|13562.9|13558.4|195
1634052000000|2021-10-12 15:20:00|13565.8|13562.8|13563.1|13560.1|13567.3|13563.3|13563|13558.6|221
1634052300000|2021-10-12 15:25:00|13563.2|13560.2|13567.2|13561.2|13568.5|13564|13563.1|13559|222
1634052600000|2021-10-12 15:30:00|13567.3|13561.3|13569.1|13563.1|13569.3|13564.2|13564|13559.6|252
1634052900000|2021-10-12 15:35:00|13569.2|13563.2|13569.1|13563.1|13572|13566.9|13566.7|13562|232
1634053200000|2021-10-12 15:40:00|13569.2|13563.2|13569.9|13563.9|13571.4|13566.8|13568|13563.1|247
1634053500000|2021-10-12 15:45:00|13568.5|13565.5|13567.1|13561.1|13571.4|13566.8|13565.8|13561.1|256
1634053800000|2021-10-12 15:50:00|13567|13561|13567.8|13564.8|13570.5|13566.2|13565.2|13560.7|231
1634054100000|2021-10-12 15:55:00|13567.5|13564.5|13564.4|13561.4|13568.6|13564.5|13564.3|13559.9|210
1634054400000|2021-10-12 16:00:00|13564.3|13561.3|13564.8|13558.8|13565.6|13561.6|13563.1|13558.6|193
1634054700000|2021-10-12 16:05:00|13564.7|13558.7|13564|13561|13566.7|13562.2|13563|13558.6|186
1634055000000|2021-10-12 16:10:00|13563.9|13560.9|13564.2|13561.2|13566.3|13562|13563.5|13558.9|208
1634055300000|2021-10-12 16:15:00|13564.3|13561.3|13564.9|13558.9|13566.1|13561.5|13563|13558.6|208
1634055600000|2021-10-12 16:20:00|13563.5|13560.5|13562.5|13559.5|13565.4|13560.8|13562.4|13557.5|267
1634055900000|2021-10-12 16:25:00|13562.4|13559.4|13563.9|13557.9|13565.3|13560.9|13561.9|13557.3|163
1634056200000|2021-10-12 16:30:00|13563.8|13557.8|13565.2|13559.2|13565.4|13560.6|13560.3|13555.2|252
1634056500000|2021-10-12 16:35:00|13565.4|13559.4|13565.2|13562.2|13567.8|13563|13563.2|13558.6|228
1634056800000|2021-10-12 16:40:00|13565.3|13562.3|13567.8|13561.8|13569.1|13564.4|13564.9|13560.7|243
1634057100000|2021-10-12 16:45:00|13568.2|13562.2|13570.1|13564.1|13570.4|13565.4|13567|13562.1|214
1634057400000|2021-10-12 16:50:00|13570.2|13564.2|13571.2|13568.2|13571.8|13568.2|13568.2|13563.6|226
1634057700000|2021-10-12 16:55:00|13571.3|13568.3|13571.7|13565.7|13573.8|13569.2|13570.7|13565.5|226
1634058000000|2021-10-12 17:00:00|13571.6|13565.6|13572.8|13566.8|13573.4|13568.8|13570.2|13565.3|168
1634058300000|2021-10-12 17:05:00|13572.7|13566.7|13575.1|13569.1|13575.2|13569.9|13571.1|13565.6|169
1634058600000|2021-10-12 17:10:00|13575|13569|13572.8|13569.8|13575|13570.2|13572.4|13568|111
1634058900000|2021-10-12 17:15:00|13573|13570|13574.8|13568.8|13575.3|13570.4|13572.6|13568.4|108
1634059200000|2021-10-12 17:20:00|13574.9|13568.9|13576.3|13570.3|13576.9|13572.4|13572.7|13568.4|176
1634059500000|2021-10-12 17:25:00|13576.2|13570.2|13575.7|13569.7|13576.6|13572.1|13573.4|13568.5|146
1634059800000|2021-10-12 17:30:00|13575.8|13569.8|13575.1|13569.1|13576.2|13571.6|13573.6|13568.9|82
1634060100000|2021-10-12 17:35:00|13575.2|13569.2|13575.9|13569.9|13576.3|13571.7|13573.8|13569.1|86
1634060400000|2021-10-12 17:40:00|13575.8|13569.8|13575.2|13569.2|13576.1|13571.1|13573.5|13568.7|117
1634060700000|2021-10-12 17:45:00|13575.1|13569.1|13574.1|13568.1|13575.9|13570.8|13572|13567.6|174
1634061000000|2021-10-12 17:50:00|13574.2|13568.2|13571.3|13568.3|13574.2|13569.6|13571.3|13566.7|128
1634061300000|2021-10-12 17:55:00|13571.4|13568.4|13574.2|13568.2|13574.4|13568.7|13571.3|13566.4|138
1634061600000|2021-10-12 18:00:00|13574.1|13568.1|13573.2|13567.2|13574.9|13570.3|13572|13566.7|212
1634061900000|2021-10-12 18:05:00|13573.1|13567.1|13571.3|13565.3|13573.5|13569.1|13570.2|13565|183
1634062200000|2021-10-12 18:10:00|13571.5|13565.5|13568.8|13562.8|13571.8|13567.2|13568|13562.6|190
1634062500000|2021-10-12 18:15:00|13569.1|13563.1|13567.7|13561.7|13569.6|13563.6|13565.1|13560.4|235
1634062800000|2021-10-12 18:20:00|13567.6|13561.6|13568.7|13562.7|13570.4|13564.4|13565.8|13561.3|182
1634063100000|2021-10-12 18:25:00|13568.9|13562.9|13570.4|13564.4|13570.5|13564.5|13567.8|13561.8|177
1634063400000|2021-10-12 18:30:00|13570.3|13564.3|13571.7|13565.7|13571.8|13567|13569.7|13563.7|152
1634063700000|2021-10-12 18:35:00|13571.6|13565.6|13569.6|13566.6|13572.8|13568.3|13569.6|13564.9|167
1634064000000|2021-10-12 18:40:00|13569.7|13566.7|13569.6|13566.6|13571.8|13567.2|13567.9|13563.4|151
1634064300000|2021-10-12 18:45:00|13569.7|13566.7|13570.3|13567.3|13572.1|13567.8|13569.4|13564.9|125
1634064600000|2021-10-12 18:50:00|13570.4|13567.4|13569.7|13566.7|13572.3|13567.9|13569.7|13565.2|115
1634064900000|2021-10-12 18:55:00|13569.6|13566.6|13572.8|13566.8|13573.4|13569|13569.6|13565.1|260
1634065200000|2021-10-12 19:00:00|13572.7|13566.7|13572.9|13566.9|13573.8|13569.1|13572|13566.2|213
1634065500000|2021-10-12 19:05:00|13573|13567|13573.4|13567.4|13573.8|13568.9|13571.8|13565.8|195
1634065800000|2021-10-12 19:10:00|13573.2|13567.2|13572.7|13566.7|13573.3|13568.4|13571.3|13565.8|146
1634066100000|2021-10-12 19:15:00|13573|13567|13571.3|13565.3|13573.4|13568.6|13571.3|13565.3|104
1634066400000|2021-10-12 19:20:00|13571.2|13565.2|13570.2|13564.2|13571.7|13565.7|13568.7|13563.7|142
1634066700000|2021-10-12 19:25:00|13570.1|13564.1|13570.6|13564.6|13571.2|13566.5|13568.8|13564.1|150
1634067000000|2021-10-12 19:30:00|13570.8|13564.8|13570.2|13564.2|13571.1|13566.6|13569.4|13563.9|163
1634067300000|2021-10-12 19:35:00|13570.3|13564.3|13570.1|13564.1|13570.5|13564.9|13567.9|13563.2|219
1634067600000|2021-10-12 19:40:00|13570|13564|13569.7|13563.7|13570.2|13565.2|13567.9|13562.7|247
1634067900000|2021-10-12 19:45:00|13569.8|13563.8|13570.2|13564.2|13570.2|13565.1|13568|13563.1|181
1634068200000|2021-10-12 19:50:00|13570.1|13564.1|13568.9|13562.9|13570.6|13564.6|13566.8|13562.2|221
1634068500000|2021-10-12 19:55:00|13569|13563|13569.5|13563.5|13569.5|13564.2|13566.8|13560.9|306
1634068800000|2021-10-12 20:00:00|13569.7|13563.7|13570.1|13564.1|13570.6|13564.6|13569.7|13563.7|115
1634069100000|2021-10-12 20:05:00|13570|13564|13570|13564|13570.3|13564.3|13569.8|13563.8|76
1634069400000|2021-10-12 20:10:00|13570.1|13564.1|13570|13564|13570.3|13564.3|13569.8|13563.8|87
1634069700000|2021-10-12 20:15:00|13569.9|13563.9|13569.2|13563.2|13569.9|13563.9|13569|13563|158
1634070000000|2021-10-12 20:20:00|13569.1|13563.1|13569.4|13563.4|13569.4|13563.4|13568.9|13562.9|127
1634070300000|2021-10-12 20:25:00|13569.3|13563.3|13569.1|13563.1|13569.6|13563.6|13568.8|13562.8|144
1634070600000|2021-10-12 20:30:00|13569.2|13563.2|13569.3|13563.3|13569.8|13563.8|13568.9|13562.9|109
1634070900000|2021-10-12 20:35:00|13569.4|13563.4|13569.5|13563.5|13569.7|13563.7|13569.1|13563.1|91
1634071200000|2021-10-12 20:40:00|13569.4|13563.4|13569.4|13563.4|13569.6|13563.6|13569.2|13563.2|69
1634071500000|2021-10-12 20:45:00|13569.5|13563.5|13569.9|13563.9|13570|13564|13568.8|13562.8|105
1634071800000|2021-10-12 20:50:00|13570|13564|13569.8|13563.8|13570.2|13564.2|13568.5|13561.7|96
1634072100000|2021-10-12 20:55:00|13569.4|13563.4|13571|13565|13572.5|13565|13568.4|13559.7|143
1634072400000|2021-10-12 21:00:00|13572.3|13566.3|13578.6|13563.6|13580.5|13567.7|13572.1|13562.2|34
1634072700000|2021-10-12 21:05:00|13577.1|13562.1|13575.4|13560.4|13578.3|13563.3|13573.6|13558.6|103
1634073000000|2021-10-12 21:10:00|13573.8|13558.8|13576.8|13561.8|13578.2|13563.2|13573.8|13558.8|120
1634073300000|2021-10-12 21:15:00|13576.3|13561.3|13575.4|13560.4|13578.1|13563.1|13573.3|13558.3|111
1634073600000|2021-10-12 21:20:00|13575|13560|13576.2|13561.2|13577.7|13562.7|13573.4|13558.4|94
1634073900000|2021-10-12 21:25:00|13573.7|13558.7|13576|13561|13577.7|13562.7|13573.3|13558.3|80
1634074200000|2021-10-12 21:30:00|13575|13560|13574.7|13559.7|13575.7|13560.7|13573.8|13558.8|168
1634074500000|2021-10-12 21:35:00|13574.5|13559.5|13574.9|13559.9|13576.2|13561.2|13573.9|13558.9|211
1634074800000|2021-10-12 21:40:00|13575.1|13560.1|13576|13561|13576.3|13561.3|13573.9|13558.9|235
1634075100000|2021-10-12 21:45:00|13576.1|13561.1|13575.4|13560.4|13577|13562|13573.9|13558.9|169
1634075400000|2021-10-12 21:50:00|13575.6|13560.6|13575.6|13560.6|13576.7|13561.7|13573.4|13558.4|128
1634075700000|2021-10-12 21:55:00|13575.5|13560.5|13575|13560|13577|13562|13573.8|13558.8|179
1634076000000|2021-10-12 22:00:00|13575.5|13560.5|13576.1|13561.1|13577|13562|13574.5|13559.5|261
1634076300000|2021-10-12 22:05:00|13576.5|13561.5|13578.1|13563.1|13578.9|13563.9|13575.1|13560.1|246
1634076600000|2021-10-12 22:10:00|13577.8|13562.8|13576.3|13564.3|13578.7|13564.5|13575.3|13561.4|117
1634076900000|2021-10-12 22:15:00|13577.4|13562.4|13578.9|13568.7|13579.9|13569.5|13575.4|13561.7|189
1634077200000|2021-10-12 22:20:00|13578.7|13568.9|13574.7|13564.9|13579.7|13569.8|13572.3|13564.4|160
1634077500000|2021-10-12 22:25:00|13574.3|13565.2|13572.3|13565.7|13575.6|13566|13572.1|13563.5|134
1634077800000|2021-10-12 22:30:00|13572.8|13565.3|13572.2|13566.2|13574.9|13566.3|13572|13564.3|114
1634078100000|2021-10-12 22:35:00|13572.3|13566.3|13573.8|13565.4|13574.7|13566.3|13571.7|13564.2|105
1634078400000|2021-10-12 22:40:00|13574.2|13565|13572.9|13565.8|13574.6|13566.3|13571.8|13564.2|117
1634078700000|2021-10-12 22:45:00|13573.1|13565.9|13572.8|13566.5|13574.1|13566.8|13571.9|13564.7|125
1634079000000|2021-10-12 22:50:00|13572.9|13566.4|13572.4|13566.4|13574|13567.4|13571.9|13565.7|115
1634079300000|2021-10-12 22:55:00|13572.6|13566.6|13572.9|13566.9|13573|13567|13572.3|13566|57
1634079600000|2021-10-12 23:00:00|13572.8|13566.8|13571.2|13568.2|13573.2|13568.2|13571.2|13566.4|102
1634079900000|2021-10-12 23:05:00|13572.8|13566.8|13572.7|13566.7|13573.3|13567.3|13571.8|13565.8|141
1634080200000|2021-10-12 23:10:00|13573|13567|13572.3|13566.3|13574.1|13568.1|13572.2|13566.2|97
1634080500000|2021-10-12 23:15:00|13572.4|13566.4|13573.6|13567.6|13573.7|13567.7|13571|13565|138
1634080800000|2021-10-12 23:20:00|13573.5|13567.5|13571.6|13568.6|13573.7|13568.6|13571.6|13566.7|102
1634081100000|2021-10-12 23:25:00|13571.4|13568.4|13571.7|13568.7|13573.5|13568.8|13571.4|13566.6|117
1634081400000|2021-10-12 23:30:00|13573.2|13567.2|13574.2|13568.2|13574.3|13568.3|13572.6|13566.6|104
1634081700000|2021-10-12 23:35:00|13574.1|13568.1|13575.2|13569.2|13575.5|13570|13572.5|13567.8|118
1634082000000|2021-10-12 23:40:00|13575.1|13569.1|13574.7|13568.7|13575.3|13569.3|13573.3|13567.3|105
1634082300000|2021-10-12 23:45:00|13574.8|13568.8|13574.3|13568.3|13575.3|13569.3|13573.4|13567.4|121
1634082600000|2021-10-12 23:50:00|13574.4|13568.4|13574|13568|13574.4|13568.4|13572.7|13566.7|143
1634082900000|2021-10-12 23:55:00|13574.1|13568.1|13575.2|13569.2|13577.8|13571.8|13573.7|13567.7|261
1634083200000|2021-10-13 00:00:00|13575|13569|13574.8|13568.8|13579.6|13573.6|13574.7|13568.4|303
1634083500000|2021-10-13 00:05:00|13574.7|13568.7|13571.4|13565.4|13575.9|13570.1|13570.1|13565.3|313
1634083800000|2021-10-13 00:10:00|13571.2|13565.2|13568.7|13565.7|13572.2|13566.9|13567.8|13563.5|219
1634084100000|2021-10-13 00:15:00|13568.8|13565.8|13567.3|13564.3|13571.3|13567.3|13567.3|13562.8|227
1634084400000|2021-10-13 00:20:00|13567.2|13564.2|13567|13564|13569.8|13565.4|13566.9|13562.2|153
1634084700000|2021-10-13 00:25:00|13567.2|13564.2|13570.1|13564.1|13570.6|13565.4|13567|13562.6|184
1634085000000|2021-10-13 00:30:00|13570.2|13564.2|13568.6|13565.6|13570.3|13565.8|13566.6|13562.6|154
1634085300000|2021-10-13 00:35:00|13570.1|13564.1|13571.1|13565.1|13571.3|13566.9|13568|13563.5|170
1634085600000|2021-10-13 00:40:00|13570.8|13564.8|13569.1|13563.1|13570.9|13565.3|13567.2|13562.6|130
1634085900000|2021-10-13 00:45:00|13569.2|13563.2|13568.6|13562.6|13570.2|13565.5|13566.7|13561.9|191
1634086200000|2021-10-13 00:50:00|13568.5|13562.5|13568.2|13562.2|13569.8|13565.2|13566.9|13561.8|205
1634086500000|2021-10-13 00:55:00|13568.3|13562.3|13563.8|13560.8|13569.5|13564.2|13563.8|13559.3|252
1634086800000|2021-10-13 01:00:00|13565.5|13559.5|13563.6|13557.6|13565.7|13561.2|13560.7|13556.3|350
1634087100000|2021-10-13 01:05:00|13563.5|13557.5|13562.1|13556.1|13565.8|13561.1|13561.1|13555.8|323
1634087400000|2021-10-13 01:10:00|13562.3|13556.3|13562.2|13559.2|13564.7|13560.1|13560.2|13555.7|264
1634087700000|2021-10-13 01:15:00|13562.3|13559.3|13563.1|13557.1|13566.4|13561.4|13561.3|13556.2|294
1634088000000|2021-10-13 01:20:00|13563.3|13557.3|13562.7|13559.7|13566.5|13561.7|13561.8|13557.2|328
1634088300000|2021-10-13 01:25:00|13562.8|13559.8|13563.9|13560.9|13566.4|13562|13562|13556.5|210
1634088600000|2021-10-13 01:30:00|13564|13561|13560.8|13554.8|13565.7|13561.2|13558.3|13553.8|261
1634088900000|2021-10-13 01:35:00|13559.3|13556.3|13557.9|13554.9|13561.4|13557.1|13557.9|13553.4|167
1634089200000|2021-10-13 01:40:00|13558|13555|13557|13551|13559.4|13555|13555.2|13550.9|238
1634089500000|2021-10-13 01:45:00|13556.9|13550.9|13555.7|13552.7|13558.1|13553.7|13553.8|13549.2|230
1634089800000|2021-10-13 01:50:00|13555.6|13552.6|13555.9|13549.9|13557.1|13552.7|13553.9|13549.3|124
1634090100000|2021-10-13 01:55:00|13554.5|13551.5|13554.4|13551.4|13557.3|13552.6|13553.9|13549.5|134
1634090400000|2021-10-13 02:00:00|13554.5|13551.5|13553.2|13547.2|13557.2|13552.4|13551.2|13546.3|210
1634090700000|2021-10-13 02:05:00|13553|13547|13550.5|13544.5|13553.7|13549.1|13548.1|13543.8|271
1634091000000|2021-10-13 02:10:00|13550.6|13544.6|13549.9|13546.9|13551.4|13547.2|13547.9|13544.2|155
1634091300000|2021-10-13 02:15:00|13549.6|13546.6|13548.9|13545.9|13551.9|13547.3|13548.9|13544.7|178
1634091600000|2021-10-13 02:20:00|13549|13546|13547.1|13541.1|13550.2|13546|13545.1|13540.5|262
1634091900000|2021-10-13 02:25:00|13547|13541|13548.1|13542.1|13549|13544.2|13545.2|13540.8|148
1634092200000|2021-10-13 02:30:00|13546.4|13543.4|13546.8|13540.8|13547.9|13543.4|13544|13539.5|176
1634092500000|2021-10-13 02:35:00|13545.3|13542.3|13550.2|13544.2|13550.6|13545.6|13545|13540.7|159
1634092800000|2021-10-13 02:40:00|13549.7|13543.7|13547.3|13541.3|13549.8|13545|13545.1|13540.8|184
1634093100000|2021-10-13 02:45:00|13547.2|13541.2|13546|13543|13547.5|13543.2|13544|13539.5|191
1634093400000|2021-10-13 02:50:00|13546.1|13543.1|13548.3|13542.3|13550|13545.3|13545.9|13541.4|115
1634093700000|2021-10-13 02:55:00|13548.2|13542.2|13545.8|13542.8|13548.2|13543|13545|13540.6|115
1634094000000|2021-10-13 03:00:00|13545.7|13542.7|13549.9|13543.9|13550|13545.1|13544.9|13541.5|142
1634094300000|2021-10-13 03:05:00|13549.8|13543.8|13545.2|13542.2|13550.3|13545.7|13544.9|13540.5|210
1634094600000|2021-10-13 03:10:00|13545.1|13542.1|13544.4|13541.4|13549.3|13544.9|13543.9|13539.8|228
1634094900000|2021-10-13 03:15:00|13544.3|13541.3|13544.7|13541.7|13547.7|13543.3|13544.2|13539.7|156
1634095200000|2021-10-13 03:20:00|13544.8|13541.8|13543.5|13540.5|13546.2|13541.8|13542.3|13537.8|189
1634095500000|2021-10-13 03:25:00|13543.6|13540.6|13547|13541|13548.2|13543.4|13543.5|13539.8|110
1634095800000|2021-10-13 03:30:00|13547.1|13541.1|13546.3|13543.3|13548.2|13543.7|13545|13540.7|131
1634096100000|2021-10-13 03:35:00|13546.2|13543.2|13546.9|13543.9|13548.4|13543.9|13545.4|13541.1|113
1634096400000|2021-10-13 03:40:00|13547|13544|13548.4|13542.4|13549.1|13544.6|13546.8|13542.3|60
1634096700000|2021-10-13 03:45:00|13548.5|13542.5|13548.2|13542.2|13548.8|13544.1|13546.8|13542|84
1634097000000|2021-10-13 03:50:00|13548.3|13542.3|13549.2|13543.2|13549.3|13543.9|13546.3|13541.8|103
1634097300000|2021-10-13 03:55:00|13549.3|13543.3|13548.8|13542.8|13549.6|13544.9|13547|13542.3|82
1634097600000|2021-10-13 04:00:00|13548.7|13542.7|13547|13544|13549.1|13544.5|13546.7|13542.1|110
1634097900000|2021-10-13 04:05:00|13548.5|13542.5|13547.1|13541.1|13548.6|13544.1|13545.3|13540.6|99
1634098200000|2021-10-13 04:10:00|13547|13541|13546.1|13540.1|13547.5|13543|13543.2|13538.8|135
1634098500000|2021-10-13 04:15:00|13546|13540|13547.2|13541.2|13549|13544|13544.8|13540|128
1634098800000|2021-10-13 04:20:00|13545.7|13542.7|13545.7|13542.7|13547.3|13542.8|13545.2|13540.8|65
1634099100000|2021-10-13 04:25:00|13547.3|13541.3|13546.8|13543.8|13548.3|13543.8|13545.6|13541.1|114
1634099400000|2021-10-13 04:30:00|13548.4|13542.4|13548.5|13542.5|13549|13544.6|13546.7|13542.2|102
1634099700000|2021-10-13 04:35:00|13548.6|13542.6|13547.5|13544.5|13549|13544.6|13546.8|13542.3|90
1634100000000|2021-10-13 04:40:00|13549|13543|13549.3|13546.3|13550.7|13546.5|13547.6|13542.9|116
1634100300000|2021-10-13 04:45:00|13550.8|13544.8|13548.3|13545.3|13551.4|13546.8|13547.6|13543.1|135
1634100600000|2021-10-13 04:50:00|13548.4|13545.4|13549.2|13546.2|13551.9|13547.4|13548.2|13544.1|109
1634100900000|2021-10-13 04:55:00|13549.3|13546.3|13548|13545|13550.4|13546.3|13547.9|13544.1|82
1634101200000|2021-10-13 05:00:00|13547.9|13544.9|13549.2|13546.2|13550.9|13546.4|13547.7|13544.2|112
1634101500000|2021-10-13 05:05:00|13549.1|13546.1|13550.3|13547.3|13550.4|13547.4|13548.5|13545.5|77
1634101800000|2021-10-13 05:10:00|13550.4|13547.4|13551.3|13548.3|13554|13549.7|13550.3|13546.7|116
1634102100000|2021-10-13 05:15:00|13551|13548|13550.5|13547.5|13552.2|13548.2|13550|13546.2|77
1634102400000|2021-10-13 05:20:00|13550.6|13547.6|13550.5|13547.5|13552.6|13548.1|13549.9|13545.4|129
1634102700000|2021-10-13 05:25:00|13550.4|13547.4|13551|13548|13552.6|13548.7|13549.9|13545.6|104
1634103000000|2021-10-13 05:30:00|13552.2|13546.2|13550.3|13547.3|13552.8|13548.4|13550.2|13546|98
1634103300000|2021-10-13 05:35:00|13550.2|13547.2|13552.1|13549.1|13553.6|13549.2|13549.5|13545.6|116
1634103600000|2021-10-13 05:40:00|13552|13549|13551.6|13548.6|13554.2|13549.6|13550.9|13546.5|113
1634103900000|2021-10-13 05:45:00|13551.3|13548.3|13548.9|13542.9|13551.6|13548.3|13547.5|13542.9|159
1634104200000|2021-10-13 05:50:00|13548.8|13542.8|13548.4|13545.4|13550|13545.5|13547.4|13542.7|107
1634104500000|2021-10-13 05:55:00|13550|13544|13545.2|13539.2|13550.7|13546.3|13543|13538.6|237
1634104800000|2021-10-13 06:00:00|13545.1|13539.1|13544.2|13541.2|13545.8|13541.4|13541.2|13536.9|245
1634105100000|2021-10-13 06:05:00|13544.4|13541.4|13545.2|13542.2|13547.4|13543.7|13544.1|13539.8|166
1634105400000|2021-10-13 06:10:00|13545.3|13542.3|13546.4|13543.4|13547.6|13543.5|13544.3|13540.1|172
1634105700000|2021-10-13 06:15:00|13546.5|13543.5|13548.4|13545.4|13550.6|13546.4|13546.4|13542.8|241
1634106000000|2021-10-13 06:20:00|13548.6|13545.6|13546.9|13543.9|13549.1|13546.1|13546.5|13542.1|168
1634106300000|2021-10-13 06:25:00|13547|13544|13544.7|13541.7|13548.6|13544.7|13544|13539.8|154
1634106600000|2021-10-13 06:30:00|13544.8|13541.8|13543.2|13540.2|13547.5|13543|13543.1|13539.3|172
1634106900000|2021-10-13 06:35:00|13543.3|13540.3|13545.8|13542.8|13547.8|13543.3|13542.6|13538.2|232
1634107200000|2021-10-13 06:40:00|13545.6|13542.6|13544.6|13538.6|13546.3|13542.6|13542.9|13538.5|284
1634107500000|2021-10-13 06:45:00|13544.7|13538.7|13545.2|13539.2|13545.2|13540.5|13540.8|13536.3|254
1634107800000|2021-10-13 06:50:00|13543.8|13540.8|13546.2|13540.2|13546.3|13541.9|13542.8|13538|267
1634108100000|2021-10-13 06:55:00|13546|13540|13546.4|13540.4|13547.6|13542.8|13544.2|13539.8|303
1634108400000|2021-10-13 07:00:00|13546.3|13540.3|13551|13545|13551.9|13547.5|13545.3|13540.3|493
1634108700000|2021-10-13 07:05:00|13550.9|13544.9|13553.2|13550.2|13556.2|13551.2|13549.9|13544.8|340
1634109000000|2021-10-13 07:10:00|13554.7|13548.7|13551.8|13545.8|13556.2|13552.7|13550.1|13545.7|313
1634109300000|2021-10-13 07:15:00|13550.4|13547.4|13548.5|13545.5|13552.5|13548|13548.4|13544|383
1634109600000|2021-10-13 07:20:00|13548.6|13545.6|13549.2|13546.2|13551.8|13547.9|13548|13544|331
1634109900000|2021-10-13 07:25:00|13549.3|13546.3|13545.2|13542.2|13550.5|13546.3|13544.6|13540.3|280
1634110200000|2021-10-13 07:30:00|13545.3|13542.3|13543.2|13540.2|13546.8|13542.3|13541.8|13537.8|325
1634110500000|2021-10-13 07:35:00|13543.1|13540.1|13538.3|13535.3|13545.2|13540.9|13538.2|13533.4|359
1634110800000|2021-10-13 07:40:00|13538.6|13535.6|13540.4|13534.4|13542.2|13537.7|13538.2|13533.8|347
1634111100000|2021-10-13 07:45:00|13540.3|13534.3|13539.5|13533.5|13540.7|13536.2|13537.4|13532.9|327
1634111400000|2021-10-13 07:50:00|13539.4|13533.4|13537.3|13534.3|13540.2|13535.7|13536.7|13532.3|233
1634111700000|2021-10-13 07:55:00|13537.7|13534.7|13537.2|13534.2|13539.6|13535.2|13536.6|13532.7|191
1634112000000|2021-10-13 08:00:00|13537.1|13534.1|13534.8|13531.8|13539.3|13535|13534.4|13529.9|207
1634112300000|2021-10-13 08:05:00|13534.7|13531.7|13535.1|13532.1|13539|13534.5|13534.7|13530.4|269
1634112600000|2021-10-13 08:10:00|13535.2|13532.2|13534|13531|13536.7|13532.2|13533.4|13529.1|225
1634112900000|2021-10-13 08:15:00|13533.9|13530.9|13530.6|13527.6|13535.4|13530.9|13530.3|13525.9|278
1634113200000|2021-10-13 08:20:00|13530.7|13527.7|13529.7|13526.7|13532.9|13528.2|13529.5|13525.3|224
1634113500000|2021-10-13 08:25:00|13529.8|13526.8|13529.1|13526.1|13531.4|13526.8|13528.4|13524|183
1634113800000|2021-10-13 08:30:00|13528.8|13525.8|13527.1|13524.1|13530.4|13526|13526.7|13523.1|190
1634114100000|2021-10-13 08:35:00|13527|13524|13526.1|13523.1|13528.8|13524.2|13525.7|13521.4|148
1634114400000|2021-10-13 08:40:00|13526.2|13523.2|13525.7|13522.7|13528.1|13523.6|13525.5|13521.2|166
1634114700000|2021-10-13 08:45:00|13525.8|13522.8|13528.2|13525.2|13528.6|13525.5|13525.8|13521.4|178
1634115000000|2021-10-13 08:50:00|13528.3|13525.3|13527.5|13524.5|13530.2|13525.8|13527.1|13522.9|165
1634115300000|2021-10-13 08:55:00|13527.3|13524.3|13529.4|13526.4|13531.3|13526.9|13527.1|13522.6|227
1634115600000|2021-10-13 09:00:00|13529.6|13526.6|13533.4|13530.4|13534.5|13530.4|13529.3|13525|256
1634115900000|2021-10-13 09:05:00|13533.3|13530.3|13533.1|13530.1|13534.1|13530.4|13531.3|13528.1|233
1634116200000|2021-10-13 09:10:00|13533|13530|13532|13529|13534.3|13530.2|13530.9|13527.3|204
1634116500000|2021-10-13 09:15:00|13531.9|13528.9|13531.3|13528.3|13533.9|13529.5|13529.7|13525.4|282
1634116800000|2021-10-13 09:20:00|13531.2|13528.2|13531.5|13528.5|13533.6|13529.4|13531|13526.7|202
1634117100000|2021-10-13 09:25:00|13531.4|13528.4|13533.2|13530.2|13534.1|13530.5|13531.2|13526.6|184
1634117400000|2021-10-13 09:30:00|13533.1|13530.1|13530.7|13527.7|13533.1|13530.1|13530.6|13526.8|188
1634117700000|2021-10-13 09:35:00|13530.8|13527.8|13529.9|13526.9|13532.2|13527.8|13528.7|13524.6|173
1634118000000|2021-10-13 09:40:00|13529.8|13526.8|13533.2|13530.2|13535.5|13530.8|13529.3|13524.9|209
1634118300000|2021-10-13 09:45:00|13533.4|13530.4|13531.7|13528.7|13535|13530.6|13531.1|13526.8|212
1634118600000|2021-10-13 09:50:00|13531.6|13528.6|13529.6|13526.6|13533.1|13528.9|13529.5|13525.4|177
1634118900000|2021-10-13 09:55:00|13529.5|13526.5|13532.9|13526.9|13533|13528.4|13528.4|13524.1|185
1634119200000|2021-10-13 10:00:00|13533|13527|13532.3|13529.3|13534.2|13529.7|13530.4|13526.1|181
1634119500000|2021-10-13 10:05:00|13532.4|13529.4|13528.8|13525.8|13533.8|13529.4|13528|13523.8|240
1634119800000|2021-10-13 10:10:00|13528.9|13525.9|13530.2|13527.2|13532.5|13528.3|13528.7|13524.6|290
1634120100000|2021-10-13 10:15:00|13530.3|13527.3|13527.2|13524.2|13531.6|13527.3|13526.9|13522.5|232
1634120400000|2021-10-13 10:20:00|13527.1|13524.1|13527.4|13524.4|13530.5|13525.8|13527.1|13522.8|231
1634120700000|2021-10-13 10:25:00|13527.5|13524.5|13528.6|13525.6|13530.1|13525.7|13527.3|13523|132
1634121000000|2021-10-13 10:30:00|13528.7|13525.7|13528.8|13525.8|13530.7|13526.6|13528.2|13523.9|212
1634121300000|2021-10-13 10:35:00|13528.7|13525.7|13530|13527|13531.9|13527.3|13528.4|13524.3|254
1634121600000|2021-10-13 10:40:00|13531.4|13525.4|13528.6|13525.6|13531.6|13526.9|13528.5|13524.1|225
1634121900000|2021-10-13 10:45:00|13528.8|13525.8|13530.4|13524.4|13531|13526.5|13528.2|13523.7|192
1634122200000|2021-10-13 10:50:00|13528.9|13525.9|13528.7|13525.7|13530.4|13526|13527.5|13523.1|245
1634122500000|2021-10-13 10:55:00|13528.6|13525.6|13529.7|13526.7|13531.5|13526.9|13527.9|13523.8|198
1634122800000|2021-10-13 11:00:00|13529.6|13526.6|13529.3|13526.3|13531.4|13526.9|13528.5|13524.2|213
1634123100000|2021-10-13 11:05:00|13529.2|13526.2|13531.9|13525.9|13531.9|13527.5|13529|13524.5|188
1634123400000|2021-10-13 11:10:00|13530.4|13527.4|13530.5|13527.5|13533.6|13529|13530.2|13526|215
1634123700000|2021-10-13 11:15:00|13532|13526|13532.2|13529.2|13533.8|13529.4|13530.2|13525.7|231
1634124000000|2021-10-13 11:20:00|13533.8|13527.8|13535.1|13529.1|13535.3|13530.8|13531.2|13526.6|240
1634124300000|2021-10-13 11:25:00|13535|13529|13533.6|13530.6|13535.8|13531.3|13532.6|13528.1|214
1634124600000|2021-10-13 11:30:00|13533.7|13530.7|13533.7|13530.7|13536.2|13531.9|13533.2|13528.7|212
1634124900000|2021-10-13 11:35:00|13535.2|13529.2|13534.3|13531.3|13536.4|13532.1|13533.5|13529.1|270
1634125200000|2021-10-13 11:40:00|13534.1|13531.1|13534.1|13531.1|13536.3|13531.7|13533.6|13529.1|216
1634125500000|2021-10-13 11:45:00|13534.2|13531.2|13536.8|13530.8|13536.9|13532.5|13533.8|13529.3|188
1634125800000|2021-10-13 11:50:00|13535.2|13532.2|13534|13531|13536.9|13532.5|13533.9|13529.4|208
1634126100000|2021-10-13 11:55:00|13534.1|13531.1|13533.5|13530.5|13535.5|13531.1|13532.2|13527.9|194
1634126400000|2021-10-13 12:00:00|13533.4|13530.4|13535.6|13529.6|13537.8|13533.4|13533.4|13529|375
1634126700000|2021-10-13 12:05:00|13535.7|13529.7|13535.2|13529.2|13537|13532.7|13533.2|13528.5|341
1634127000000|2021-10-13 12:10:00|13535.1|13529.1|13535.3|13529.3|13536|13531.7|13533.1|13528.7|324
1634127300000|2021-10-13 12:15:00|13535.1|13529.1|13535.6|13532.6|13537.3|13532.9|13532.9|13528.4|278
1634127600000|2021-10-13 12:20:00|13537.3|13531.3|13537.9|13531.9|13539.6|13535.2|13535.8|13531.2|288
1634127900000|2021-10-13 12:25:00|13538|13532|13538.8|13532.8|13539.3|13534.7|13536.1|13531.1|202
1634128200000|2021-10-13 12:30:00|13538.7|13532.7|13550.2|13544.2|13550.5|13544.5|13535.3|13529.3|558
1634128500000|2021-10-13 12:35:00|13550.3|13544.3|13553.2|13550.2|13555.4|13550.2|13544.6|13540|660
1634128800000|2021-10-13 12:40:00|13553.4|13550.4|13554.4|13548.4|13558.4|13553.5|13550.1|13544.6|672
1634129100000|2021-10-13 12:45:00|13554.7|13548.7|13550.5|13547.5|13556.6|13552.3|13550.4|13545.4|621
1634129400000|2021-10-13 12:50:00|13550.6|13547.6|13548.8|13542.8|13555.2|13550.8|13545.6|13541.9|540
1634129700000|2021-10-13 12:55:00|13547.2|13544.2|13551.8|13545.8|13558.4|13554.2|13547.2|13542.5|563
1634130000000|2021-10-13 13:00:00|13551.9|13545.9|13546.5|13540.5|13553.4|13548.3|13544.8|13540.2|494
1634130300000|2021-10-13 13:05:00|13546.4|13540.4|13547.7|13544.7|13551.9|13547.4|13544.5|13539.7|470
1634130600000|2021-10-13 13:10:00|13547.8|13544.8|13540.6|13534.6|13548.9|13544.9|13539.2|13534.6|443
1634130900000|2021-10-13 13:15:00|13540.7|13534.7|13539.7|13536.7|13542.2|13537.7|13536.6|13532.1|393
1634131200000|2021-10-13 13:20:00|13539.3|13536.3|13534.1|13528.1|13541|13536.5|13531.4|13527.1|325
1634131500000|2021-10-13 13:25:00|13532.5|13529.5|13531|13528|13534.3|13529.7|13530.5|13526.2|350
1634131800000|2021-10-13 13:30:00|13530.8|13527.8|13528.8|13525.8|13532.1|13527.8|13526.4|13521.9|591
1634132100000|2021-10-13 13:35:00|13530.3|13524.3|13525.9|13519.9|13530.4|13525.9|13524.8|13519.9|451
1634132400000|2021-10-13 13:40:00|13526|13520|13526.3|13520.3|13528.8|13524.5|13523.3|13518.8|591
1634132700000|2021-10-13 13:45:00|13526.4|13520.4|13530.1|13527.1|13532.3|13527.8|13524.1|13519.8|540
1634133000000|2021-10-13 13:50:00|13529.9|13526.9|13534.8|13528.8|13534.9|13530.5|13528.8|13524.5|517
1634133300000|2021-10-13 13:55:00|13534.9|13528.9|13529.7|13523.7|13535.3|13530.8|13526.3|13522|444
1634133600000|2021-10-13 14:00:00|13528.5|13525.5|13527.3|13524.3|13530.5|13525.9|13526.1|13521.8|499
1634133900000|2021-10-13 14:05:00|13527.2|13524.2|13527.9|13524.9|13531.8|13527.3|13527.2|13522.6|492
1634134200000|2021-10-13 14:10:00|13527.7|13524.7|13535.2|13529.2|13535.7|13530.8|13526.2|13521.4|605
1634134500000|2021-10-13 14:15:00|13535.1|13529.1|13528.3|13522.3|13536.3|13531.4|13526.1|13521.5|546
1634134800000|2021-10-13 14:20:00|13528.1|13522.1|13527.5|13521.5|13528.8|13524.1|13524.6|13520.2|514
1634135100000|2021-10-13 14:25:00|13527.4|13521.4|13523.7|13520.7|13528|13523.4|13523.5|13519.1|377
1634135400000|2021-10-13 14:30:00|13523.8|13520.8|13522.9|13519.9|13527|13522.4|13522.5|13518.1|401
1634135700000|2021-10-13 14:35:00|13523|13520|13521.4|13518.4|13524.1|13520.1|13520.5|13516.1|369
1634136000000|2021-10-13 14:40:00|13521.1|13518.1|13518.6|13515.6|13523.4|13519.1|13518.4|13514.1|252
1634136300000|2021-10-13 14:45:00|13518.5|13515.5|13518.7|13515.7|13520.6|13516.6|13518.3|13514.3|226
1634136600000|2021-10-13 14:50:00|13518.6|13515.6|13523.3|13520.3|13525.3|13520.5|13518.6|13514.6|381
1634136900000|2021-10-13 14:55:00|13523.4|13520.4|13522.9|13519.9|13526.4|13522|13521.8|13517.5|363
1634137200000|2021-10-13 15:00:00|13522.8|13519.8|13520.2|13517.2|13524.3|13519.8|13519.5|13514.8|225
1634137500000|2021-10-13 15:05:00|13520.1|13517.1|13519|13516|13521.7|13517.2|13518.8|13515|139
1634137800000|2021-10-13 15:10:00|13519.1|13516.1|13520.6|13517.6|13521.6|13517.6|13519|13515.1|190
1634138100000|2021-10-13 15:15:00|13520.7|13517.7|13524|13518|13524.4|13519.1|13519.9|13515.7|177
1634138400000|2021-10-13 15:20:00|13523.9|13517.9|13527.5|13521.5|13527.5|13523.1|13522.3|13517.8|192
1634138700000|2021-10-13 15:25:00|13527.6|13521.6|13528.8|13522.8|13529.5|13525.1|13526|13521.5|192
1634139000000|2021-10-13 15:30:00|13528.9|13522.9|13529.9|13526.9|13531.6|13527|13526.3|13521.7|220
1634139300000|2021-10-13 15:35:00|13529.8|13526.8|13528.6|13522.6|13532.7|13528.1|13527.1|13522.5|196
1634139600000|2021-10-13 15:40:00|13528.5|13522.5|13524.8|13518.8|13528.5|13523.5|13522.7|13518.3|182
1634139900000|2021-10-13 15:45:00|13523.3|13520.3|13523|13520|13524.9|13520.6|13522.6|13518.5|177
1634140200000|2021-10-13 15:50:00|13523.1|13520.1|13523.6|13520.6|13525.2|13520.7|13522.7|13518.8|88
1634140500000|2021-10-13 15:55:00|13523.8|13520.8|13534.6|13528.6|13534.7|13528.7|13523.8|13519.6|277
1634140800000|2021-10-13 16:00:00|13534.5|13528.5|13534.7|13528.7|13536.1|13530.1|13533.1|13528|199
1634141100000|2021-10-13 16:05:00|13534.8|13528.8|13534.9|13528.9|13535.4|13530.1|13533|13528.4|190
1634141400000|2021-10-13 16:10:00|13535|13529|13530.8|13527.8|13535|13529|13530.2|13525.8|149
1634141700000|2021-10-13 16:15:00|13532.4|13526.4|13533.5|13530.5|13535.7|13531.2|13530.6|13526.2|205
1634142000000|2021-10-13 16:20:00|13533.4|13530.4|13533.8|13527.8|13535.1|13530.5|13532.6|13527.7|187
1634142300000|2021-10-13 16:25:00|13533.7|13527.7|13532.3|13529.3|13534.1|13529.6|13531.9|13526.9|159
1634142600000|2021-10-13 16:30:00|13532.2|13529.2|13534.5|13528.5|13535.3|13530.3|13532.2|13527.6|168
1634142900000|2021-10-13 16:35:00|13534.6|13528.6|13531.5|13525.5|13534.7|13530.1|13529.9|13524.2|201
1634143200000|2021-10-13 16:40:00|13531.6|13525.6|13531.3|13525.3|13532.1|13527.6|13528.2|13523.7|222
1634143500000|2021-10-13 16:45:00|13529.9|13526.9|13533.3|13527.3|13533.6|13529.1|13529.8|13525.3|212
1634143800000|2021-10-13 16:50:00|13533.2|13527.2|13534.5|13528.5|13535.3|13529.3|13530.7|13526.3|224
1634144100000|2021-10-13 16:55:00|13532.8|13529.8|13533|13527|13535|13530.3|13531.1|13526.8|150
1634144400000|2021-10-13 17:00:00|13533.1|13527.1|13531.2|13525.2|13534.3|13529.7|13529.6|13524.4|244
1634144700000|2021-10-13 17:05:00|13531.1|13525.1|13532|13526|13532.4|13527.7|13528.8|13523.8|207
1634145000000|2021-10-13 17:10:00|13532.1|13526.1|13528.5|13522.5|13532.2|13527.5|13527.9|13522.3|214
1634145300000|2021-10-13 17:15:00|13528.6|13522.6|13528|13522|13530.2|13525.6|13526.4|13521.6|243
1634145600000|2021-10-13 17:20:00|13527.9|13521.9|13526.2|13520.2|13527.9|13522.7|13524.6|13519.8|238
1634145900000|2021-10-13 17:25:00|13526.3|13520.3|13525.7|13519.7|13527|13522.3|13523|13518.5|228
1634146200000|2021-10-13 17:30:00|13525.6|13519.6|13528.5|13522.5|13528.5|13522.5|13525.6|13519.6|181
1634146500000|2021-10-13 17:35:00|13528.6|13522.6|13525.6|13519.6|13529|13523|13525.4|13519.4|228
1634146800000|2021-10-13 17:40:00|13525.7|13519.7|13525.6|13519.6|13527.2|13521.2|13525.3|13519.3|274
1634147100000|2021-10-13 17:45:00|13525.5|13519.5|13527|13521|13528|13522|13525.4|13519.4|256
1634147400000|2021-10-13 17:50:00|13527.1|13521.1|13527.4|13521.4|13527.9|13521.9|13526.2|13520.2|185
1634147700000|2021-10-13 17:55:00|13527.5|13521.5|13528.9|13522.3|13531.6|13525.6|13526.3|13520.3|289
1634148000000|2021-10-13 18:00:00|13528.2|13522.2|13532.4|13526.4|13532.5|13526.5|13525|13519|433
1634148300000|2021-10-13 18:05:00|13532.5|13526.5|13528.2|13522.2|13532.5|13526.5|13527.3|13521.3|541
1634148600000|2021-10-13 18:10:00|13528.3|13522.3|13530.3|13524.3|13531.1|13525.1|13528.2|13522.2|437
1634148900000|2021-10-13 18:15:00|13530.5|13524.5|13535.4|13529.4|13535.6|13529.6|13529.9|13523.9|274
1634149200000|2021-10-13 18:20:00|13535.5|13529.5|13534.4|13528.4|13535.5|13529.5|13532.9|13526.9|258
1634149500000|2021-10-13 18:25:00|13534.5|13528.5|13535.1|13529.1|13536.4|13530.4|13533.9|13527.9|257
1634149800000|2021-10-13 18:30:00|13535.2|13529.2|13535.8|13529.8|13536.2|13530.2|13534.4|13528.4|206
1634150100000|2021-10-13 18:35:00|13535.7|13529.7|13534.6|13528.6|13535.8|13529.8|13533.5|13527.5|178
1634150400000|2021-10-13 18:40:00|13534.5|13528.5|13534.5|13528.5|13535.4|13530.6|13533.3|13528.2|153
1634150700000|2021-10-13 18:45:00|13534.4|13528.4|13533.5|13527.5|13534.8|13528.8|13533.4|13527.4|181
1634151000000|2021-10-13 18:50:00|13533.4|13527.4|13531.4|13525.4|13533.7|13527.7|13530|13525.2|162
1634151300000|2021-10-13 18:55:00|13531.1|13525.1|13529.9|13523.9|13532.5|13527.5|13529.8|13523.8|205
1634151600000|2021-10-13 19:00:00|13530|13524|13531.1|13525.1|13531.4|13526|13529|13523.7|244
1634151900000|2021-10-13 19:05:00|13531|13525|13530.3|13524.3|13533|13527|13530.3|13524.3|254
1634152200000|2021-10-13 19:10:00|13530.4|13524.4|13531|13525|13531.7|13525.7|13530.2|13524.2|159
1634152500000|2021-10-13 19:15:00|13530.9|13524.9|13528.7|13522.7|13531.2|13525.2|13527|13522.3|203
1634152800000|2021-10-13 19:20:00|13528.4|13522.4|13528.5|13522.5|13529.2|13524.1|13527|13521.8|120
1634153100000|2021-10-13 19:25:00|13528.6|13522.6|13527.3|13521.3|13528.7|13522.7|13527|13521|190
1634153400000|2021-10-13 19:30:00|13527.2|13521.2|13524.6|13518.6|13527.4|13521.4|13524.1|13518.1|220
1634153700000|2021-10-13 19:35:00|13524.5|13518.5|13524.8|13518.8|13525.5|13519.5|13523.5|13517.5|188
1634154000000|2021-10-13 19:40:00|13524.9|13518.9|13521.9|13515.9|13524.9|13518.9|13521.3|13515.3|200
1634154300000|2021-10-13 19:45:00|13522|13516|13519.1|13513.1|13522.2|13516.2|13519|13513|193
1634154600000|2021-10-13 19:50:00|13519.3|13513.3|13518.6|13512.6|13519.5|13513.5|13517.9|13511.9|240
1634154900000|2021-10-13 19:55:00|13518.3|13512.3|13518.6|13512.6|13519|13513|13517.6|13511.6|228
1634155200000|2021-10-13 20:00:00|13518.5|13512.5|13519.5|13513.5|13519.6|13513.6|13518.5|13512.5|77
1634155500000|2021-10-13 20:05:00|13519.6|13513.6|13521.6|13515.6|13521.8|13515.8|13519.6|13513.6|81
1634155800000|2021-10-13 20:10:00|13521.7|13515.7|13522.6|13516.6|13522.8|13516.8|13521.5|13515.5|76
1634156100000|2021-10-13 20:15:00|13522.7|13516.7|13522.9|13516.9|13523.2|13517.2|13522.5|13516.5|99
1634156400000|2021-10-13 20:20:00|13522.8|13516.8|13520.7|13514.7|13523.1|13517.1|13520.4|13514.4|95
1634156700000|2021-10-13 20:25:00|13520.8|13514.8|13521.2|13515.2|13521.3|13515.3|13520.6|13514.6|76
1634157000000|2021-10-13 20:30:00|13521.3|13515.3|13521.6|13515.6|13521.6|13515.6|13520.8|13514.8|152
1634157300000|2021-10-13 20:35:00|13521.5|13515.5|13521.8|13515.8|13522|13516|13521.5|13515.5|67
1634157600000|2021-10-13 20:40:00|13521.7|13515.7|13519.8|13513.8|13521.9|13515.9|13519.5|13513.5|107
1634157900000|2021-10-13 20:45:00|13519.5|13513.5|13518.8|13512.8|13519.8|13513.8|13517.9|13511.9|106
1634158200000|2021-10-13 20:50:00|13518.9|13512.9|13518.9|13512.9|13519|13513|13517.6|13511.6|92
1634158500000|2021-10-13 20:55:00|13519|13513|13520.2|13513.6|13520.2|13514|13517.3|13509.1|150
1634158800000|2021-10-13 21:00:00|13519.2|13513.2|13519.2|13512.6|13519.5|13513.2|13518.5|13512.3|31
1634159100000|2021-10-13 21:05:00|13518.7|13512.7|13519.9|13512|13522.8|13513.7|13518.7|13509.6|90
1634159400000|2021-10-13 21:10:00|13520.7|13510.3|13520.8|13511.3|13523.4|13514.1|13519|13508.5|153
1634159700000|2021-10-13 21:15:00|13519.2|13513.2|13520.3|13511.5|13521.8|13513.6|13519|13510.1|72
1634160000000|2021-10-13 21:20:00|13519.9|13511.9|13520.5|13511.4|13521.9|13513.6|13519|13510|105
1634160300000|2021-10-13 21:25:00|13520.3|13511.5|13520|13511.7|13522|13513.4|13518.8|13510.1|105
1634160600000|2021-10-13 21:30:00|13519.2|13513.2|13518.2|13512.2|13521.5|13513.4|13518.2|13510.7|308
1634160900000|2021-10-13 21:35:00|13518.3|13512|13519.6|13512.3|13521.4|13512.9|13517.4|13509.3|135
1634161200000|2021-10-13 21:40:00|13520.4|13511.7|13521.5|13509.4|13521.9|13512.9|13517.5|13507.2|98
1634161500000|2021-10-13 21:45:00|13518.2|13510.8|13520.2|13511.5|13521.8|13512.9|13516.8|13506.8|143
1634161800000|2021-10-13 21:50:00|13517|13511|13519.6|13510.2|13521.2|13513|13516.9|13507.7|143
1634162100000|2021-10-13 21:55:00|13517.7|13511.2|13519.7|13508.7|13521.7|13512.9|13516.6|13506.5|136
1634162400000|2021-10-13 22:00:00|13518.6|13509.2|13517.9|13511.9|13520.3|13513|13516.9|13508.6|200
1634162700000|2021-10-13 22:05:00|13518.2|13512.2|13517.9|13511.4|13519|13512.9|13517.6|13510.4|162
1634163000000|2021-10-13 22:10:00|13518.2|13511.7|13518.1|13512.1|13519.7|13512.5|13517.7|13508.6|159
1634163300000|2021-10-13 22:15:00|13517.9|13511.9|13518.3|13512.3|13522|13513.2|13517.2|13510.9|127
1634163600000|2021-10-13 22:20:00|13518.9|13512.9|13518.2|13512.2|13521.2|13513.2|13517.7|13511.7|115
1634163900000|2021-10-13 22:25:00|13518.5|13512.5|13518.5|13512.5|13521.2|13513.2|13517.8|13511.8|99
1634164200000|2021-10-13 22:30:00|13518.4|13512.4|13517.6|13511.6|13520.9|13513.4|13517.6|13511.6|102
1634164500000|2021-10-13 22:35:00|13517.7|13511.7|13519.5|13513.3|13521.2|13513.5|13517.7|13511.7|107
1634164800000|2021-10-13 22:40:00|13519.1|13513.1|13517.7|13511.7|13523.5|13513.7|13517.7|13511.7|106
1634165100000|2021-10-13 22:45:00|13517.6|13511.6|13517.3|13511.3|13520.3|13512.9|13517|13511|105
1634165400000|2021-10-13 22:50:00|13517.5|13511.5|13518.6|13512.6|13519.7|13513.3|13516.8|13510.8|108
1634165700000|2021-10-13 22:55:00|13518.5|13512.5|13517.7|13511.7|13519.1|13513.1|13516.6|13510.6|98
1634166000000|2021-10-13 23:00:00|13517.6|13511.6|13517.1|13511.1|13518.1|13512.1|13516.9|13510.9|124
1634166300000|2021-10-13 23:05:00|13517.2|13511.2|13517.2|13511.2|13517.3|13511.3|13516.5|13510.5|88
1634166600000|2021-10-13 23:10:00|13517.1|13511.1|13516.7|13510.7|13517.1|13511.1|13516.3|13510.3|71
1634166900000|2021-10-13 23:15:00|13516.9|13510.9|13517.7|13511.7|13518|13512|13516.5|13510.5|138
1634167200000|2021-10-13 23:20:00|13517.6|13511.6|13518.3|13512.3|13518.4|13512.4|13517.4|13511.4|114
1634167500000|2021-10-13 23:25:00|13518.2|13512.2|13516.6|13510.6|13518.8|13512.8|13516|13510|198
1634167800000|2021-10-13 23:30:00|13516.5|13510.5|13515.1|13512.1|13516.9|13512.2|13515|13510.3|78
1634168100000|2021-10-13 23:35:00|13516.8|13510.8|13518.7|13512.7|13519|13513|13514.9|13510.4|100
1634168400000|2021-10-13 23:40:00|13518.6|13512.6|13516.7|13510.7|13518.7|13512.7|13515.1|13510.4|110
1634168700000|2021-10-13 23:45:00|13516.6|13510.6|13515.2|13509.2|13516.8|13510.8|13513.7|13508.6|133
1634169000000|2021-10-13 23:50:00|13515.1|13509.1|13515|13509|13515.4|13510.8|13513.8|13508.4|132
1634169300000|2021-10-13 23:55:00|13514.8|13508.8|13516.9|13510.9|13517.3|13511.3|13513.7|13508.7|148
1634169600000|2021-10-14 00:00:00|13517|13511|13490.8|13484.8|13517.4|13511.4|13480.2|13474.2|574
1634169900000|2021-10-14 00:05:00|13490.7|13484.7|13484|13478|13492.4|13486.4|13483.5|13477.5|282
1634170200000|2021-10-14 00:10:00|13483.9|13477.9|13486.6|13480.6|13492.3|13486.3|13483.5|13477.5|258
1634170500000|2021-10-14 00:15:00|13486.7|13480.7|13488.9|13482.9|13489.8|13483.8|13484.9|13478.9|262
1634170800000|2021-10-14 00:20:00|13489|13483|13491.1|13485.1|13495|13489|13485.8|13479.8|330
1634171100000|2021-10-14 00:25:00|13491.2|13485.2|13492.1|13486.1|13492.1|13486.6|13489|13484|103
1634171400000|2021-10-14 00:30:00|13492|13486|13493.4|13487.4|13497.6|13491.6|13490.5|13485.2|283
1634171700000|2021-10-14 00:35:00|13493.3|13487.3|13492.1|13486.1|13493.4|13487.4|13490.3|13484.3|192
1634172000000|2021-10-14 00:40:00|13492.2|13486.2|13496.2|13490.2|13497.2|13492.4|13492|13486|239
1634172300000|2021-10-14 00:45:00|13496.1|13490.1|13491.7|13485.7|13496.6|13490.8|13491.7|13485.7|162
1634172600000|2021-10-14 00:50:00|13491.8|13485.8|13492.4|13486.4|13492.7|13488.1|13490.7|13484.7|158
1634172900000|2021-10-14 00:55:00|13490.9|13487.9|13492.2|13486.2|13493.8|13489.2|13489.4|13484.7|167
1634173200000|2021-10-14 01:00:00|13492.3|13486.3|13490.5|13484.5|13492.5|13487.5|13488.8|13484.3|150
1634173500000|2021-10-14 01:05:00|13490.4|13484.4|13491.7|13485.7|13492.3|13487.8|13489|13484.4|173
1634173800000|2021-10-14 01:10:00|13491.6|13485.6|13494.3|13488.3|13494.4|13488.4|13489.8|13485.4|112
1634174100000|2021-10-14 01:15:00|13494.5|13488.5|13490.7|13484.7|13495.3|13489.3|13490.7|13484.7|184
1634174400000|2021-10-14 01:20:00|13490.6|13484.6|13491.2|13485.2|13491.4|13486.6|13489.4|13484.4|141
1634174700000|2021-10-14 01:25:00|13491.1|13485.1|13491.9|13485.9|13492.2|13487.2|13490.2|13485.1|128
1634175000000|2021-10-14 01:30:00|13491.8|13485.8|13495.1|13489.1|13496.6|13490.6|13490.7|13485.5|249
1634175300000|2021-10-14 01:35:00|13495.2|13489.2|13499|13496|13500.5|13496|13494.6|13488.9|312
1634175600000|2021-10-14 01:40:00|13499.1|13496.1|13496.7|13490.7|13500.7|13496.1|13495|13490.7|222
1634175900000|2021-10-14 01:45:00|13496.6|13490.6|13495.2|13492.2|13496.7|13492.3|13494.5|13490.5|95
1634176200000|2021-10-14 01:50:00|13495.1|13492.1|13495.1|13492.1|13496.5|13492.4|13494.4|13490.5|99
1634176500000|2021-10-14 01:55:00|13495.2|13492.2|13501.9|13495.9|13502.9|13498.9|13495.1|13491.8|248
1634176800000|2021-10-14 02:00:00|13502|13496|13501|13498|13502.7|13498.1|13500|13495|243
1634177100000|2021-10-14 02:05:00|13500.9|13497.9|13498.6|13495.6|13502.6|13498.1|13498.5|13495|194
1634177400000|2021-10-14 02:10:00|13498.7|13495.7|13499|13496|13501|13496.7|13498.5|13494.2|125
1634177700000|2021-10-14 02:15:00|13498.9|13495.9|13500.3|13494.3|13500.7|13496.4|13498.6|13494.1|149
1634178000000|2021-10-14 02:20:00|13500.4|13494.4|13498.5|13495.5|13500.4|13495.9|13498.4|13494|111
1634178300000|2021-10-14 02:25:00|13498.6|13495.6|13498.7|13495.7|13500.2|13495.8|13498.4|13494|92
1634178600000|2021-10-14 02:30:00|13498.6|13495.6|13498.8|13495.8|13500.3|13496|13498.4|13494.3|102
1634178900000|2021-10-14 02:35:00|13498.7|13495.7|13498.6|13495.6|13500.4|13496|13498.4|13494.2|95
1634179200000|2021-10-14 02:40:00|13498.5|13495.5|13499.1|13496.1|13501.1|13496.7|13498.5|13494.5|126
1634179500000|2021-10-14 02:45:00|13499|13496|13498.9|13495.9|13500.5|13496.1|13498.6|13494.3|82
1634179800000|2021-10-14 02:50:00|13498.7|13495.7|13498.4|13495.4|13500.1|13496.2|13498.2|13493.8|117
1634180100000|2021-10-14 02:55:00|13498.5|13495.5|13495.6|13492.6|13500|13495.6|13494.2|13489.7|207
1634180400000|2021-10-14 03:00:00|13495.8|13492.8|13495.7|13492.7|13499.3|13495|13495.4|13491.2|256
1634180700000|2021-10-14 03:05:00|13495.8|13492.8|13496.1|13490.1|13496.9|13493.7|13494.1|13490.1|163
1634181000000|2021-10-14 03:10:00|13496.2|13490.2|13494.8|13491.8|13497.1|13492.8|13494.4|13489.9|145
1634181300000|2021-10-14 03:15:00|13494.9|13491.9|13495.8|13489.8|13498.7|13494.2|13494.4|13489.7|210
1634181600000|2021-10-14 03:20:00|13495.7|13489.7|13496.2|13490.2|13497.4|13492.9|13494.3|13488.9|147
1634181900000|2021-10-14 03:25:00|13496.1|13490.1|13497.1|13494.1|13499.4|13495|13494.7|13490.1|234
1634182200000|2021-10-14 03:30:00|13497.4|13494.4|13499.2|13496.2|13500.9|13496.2|13497.2|13492.8|126
1634182500000|2021-10-14 03:35:00|13499.3|13496.3|13502.5|13496.5|13502.7|13498.2|13498.8|13494.4|129
1634182800000|2021-10-14 03:40:00|13502.3|13496.3|13500.4|13494.4|13502.6|13497|13500|13494.2|94
1634183100000|2021-10-14 03:45:00|13500.5|13494.5|13499.3|13493.3|13500.5|13495.8|13497.5|13492.5|173
1634183400000|2021-10-14 03:50:00|13499.4|13493.4|13500.1|13494.1|13500.5|13495.9|13498.5|13493.2|116
1634183700000|2021-10-14 03:55:00|13500|13494|13498.1|13495.1|13500.4|13495.9|13498.1|13493.7|101
1634184000000|2021-10-14 04:00:00|13498.2|13495.2|13497.6|13494.6|13499.7|13495.2|13497.4|13492.9|89
1634184300000|2021-10-14 04:05:00|13497.5|13494.5|13497.6|13494.6|13499.3|13494.8|13497.5|13493|79
1634184600000|2021-10-14 04:10:00|13497.7|13494.7|13498.8|13492.8|13499.5|13495.1|13497.2|13492.7|135
1634184900000|2021-10-14 04:15:00|13498.7|13492.7|13498.8|13492.8|13499.1|13494.7|13497.3|13492.7|81
1634185200000|2021-10-14 04:20:00|13498.9|13492.9|13498.8|13492.8|13499|13494.5|13497.1|13492.7|80
1634185500000|2021-10-14 04:25:00|13498.7|13492.7|13498.4|13495.4|13500.7|13496.2|13496.6|13492.5|127
1634185800000|2021-10-14 04:30:00|13498.5|13495.5|13499.1|13493.1|13501|13497.2|13497.4|13492.9|158
1634186100000|2021-10-14 04:35:00|13499|13493|13499.8|13493.8|13500|13495.3|13496|13491.6|192
1634186400000|2021-10-14 04:40:00|13499.9|13493.9|13499.7|13493.7|13501.3|13495.3|13495.8|13491.5|198
1634186700000|2021-10-14 04:45:00|13499.6|13493.6|13499.7|13496.7|13501.1|13496.7|13496.8|13492.3|132
1634187000000|2021-10-14 04:50:00|13499.8|13496.8|13498.5|13492.5|13501.2|13496.8|13496.3|13491.7|152
1634187300000|2021-10-14 04:55:00|13498.4|13492.4|13497.9|13494.9|13499.9|13495.3|13496|13491.5|162
1634187600000|2021-10-14 05:00:00|13497.8|13494.8|13496.1|13493.1|13499.1|13494.9|13495.7|13491.4|192
1634187900000|2021-10-14 05:05:00|13495.9|13492.9|13498.7|13492.7|13500.5|13496.1|13495.7|13491.5|190
1634188200000|2021-10-14 05:10:00|13497.1|13494.1|13496.8|13493.8|13499|13494.6|13496|13491.8|98
1634188500000|2021-10-14 05:15:00|13496.7|13493.7|13496.6|13493.6|13498.9|13494.4|13495.9|13491.5|161
1634188800000|2021-10-14 05:20:00|13496.5|13493.5|13497|13494|13498.4|13494|13496|13491.7|131
1634189100000|2021-10-14 05:25:00|13496.9|13493.9|13501.3|13495.3|13501.3|13496.2|13496.7|13492.2|164
1634189400000|2021-10-14 05:30:00|13501.2|13495.2|13500.1|13494.1|13501.3|13496.8|13497.8|13492.9|166
1634189700000|2021-10-14 05:35:00|13500|13494|13497.4|13494.4|13500.1|13494.8|13496.7|13491.7|144
1634190000000|2021-10-14 05:40:00|13497.5|13494.5|13497.7|13494.7|13499.5|13495.1|13497.1|13492.7|150
1634190300000|2021-10-14 05:45:00|13497.8|13494.8|13498.1|13495.1|13500.4|13495.9|13496.4|13491.9|268
1634190600000|2021-10-14 05:50:00|13499.8|13493.8|13497.5|13491.5|13500|13495.5|13495.4|13490.9|275
1634190900000|2021-10-14 05:55:00|13497.6|13491.6|13497.1|13491.1|13499.8|13494.6|13495.7|13491.1|328
1634191200000|2021-10-14 06:00:00|13497|13491|13494.9|13491.9|13498.4|13493.9|13494.5|13490|343
1634191500000|2021-10-14 06:05:00|13494.8|13491.8|13494.5|13491.5|13497.2|13492.4|13494.3|13489.9|205
1634191800000|2021-10-14 06:10:00|13494.6|13491.6|13495.3|13492.3|13497.6|13493.1|13494.6|13490.3|222
1634192100000|2021-10-14 06:15:00|13496.9|13490.9|13494.2|13491.2|13497.1|13492.5|13493.6|13489.4|191
1634192400000|2021-10-14 06:20:00|13494.3|13491.3|13497.1|13494.1|13499.2|13494.4|13493.9|13489.3|290
1634192700000|2021-10-14 06:25:00|13497|13494|13498.2|13495.2|13499.9|13495.9|13495.9|13491.4|190
1634193000000|2021-10-14 06:30:00|13498.3|13495.3|13497.3|13494.3|13500.4|13495.9|13496.6|13492.1|233
1634193300000|2021-10-14 06:35:00|13497.2|13494.2|13495.9|13492.9|13498.4|13494.3|13495|13490.5|222
1634193600000|2021-10-14 06:40:00|13496|13493|13492.6|13489.6|13498.1|13493.6|13492.5|13488.2|212
1634193900000|2021-10-14 06:45:00|13492.7|13489.7|13492.8|13489.8|13496.1|13491.5|13492.5|13488.1|280
1634194200000|2021-10-14 06:50:00|13492.7|13489.7|13492.4|13489.4|13495.1|13490.9|13491.9|13487.5|317
1634194500000|2021-10-14 06:55:00|13492.2|13489.2|13492.8|13486.8|13494.1|13489.8|13491.2|13486.7|194
1634194800000|2021-10-14 07:00:00|13492.7|13486.7|13490.6|13487.6|13493.6|13489|13490.6|13486|233
1634195100000|2021-10-14 07:05:00|13490.7|13487.7|13490.7|13484.7|13492.6|13488.1|13489|13484.3|226
1634195400000|2021-10-14 07:10:00|13490.6|13484.6|13487.8|13484.8|13491.2|13486.8|13487.4|13483.4|270
1634195700000|2021-10-14 07:15:00|13487.7|13484.7|13488.9|13482.9|13489.3|13484.8|13486.7|13481.9|259
1634196000000|2021-10-14 07:20:00|13488.8|13482.8|13486.5|13483.5|13490.1|13485.7|13486.5|13482.2|332
1634196300000|2021-10-14 07:25:00|13486.6|13483.6|13487.1|13484.1|13489.2|13485.2|13485.4|13481.3|275
1634196600000|2021-10-14 07:30:00|13487.2|13484.2|13489.7|13486.7|13492.3|13488|13486|13481.5|318
1634196900000|2021-10-14 07:35:00|13489.6|13486.6|13488.6|13482.6|13490.9|13486.8|13486.5|13481.7|311
1634197200000|2021-10-14 07:40:00|13488.7|13482.7|13487.5|13484.5|13489.6|13485.1|13486|13481.6|320
1634197500000|2021-10-14 07:45:00|13489|13483|13487.7|13484.7|13492|13487.5|13486.8|13482.5|325
1634197800000|2021-10-14 07:50:00|13487.8|13484.8|13484.2|13481.2|13489.3|13484.8|13484|13481|207
1634198100000|2021-10-14 07:55:00|13485|13482|13485.6|13479.6|13487|13482.6|13484.1|13479.4|222
1634198400000|2021-10-14 08:00:00|13484|13481|13479.6|13476.6|13485.9|13481.9|13477.7|13473.2|321
1634198700000|2021-10-14 08:05:00|13479.5|13476.5|13478.8|13475.8|13481.9|13477.8|13478.3|13473.8|250
1634199000000|2021-10-14 08:10:00|13478.6|13475.6|13476.7|13473.7|13479.5|13475.7|13476.4|13472|168
1634199300000|2021-10-14 08:15:00|13476.6|13473.6|13476.1|13473.1|13478.9|13474.7|13475.8|13471.5|237
1634199600000|2021-10-14 08:20:00|13477.5|13471.5|13476.1|13473.1|13479.1|13475.1|13476|13471.5|247
1634199900000|2021-10-14 08:25:00|13476.3|13473.3|13477|13474|13478.9|13474.4|13476|13471.5|212
1634200200000|2021-10-14 08:30:00|13477.1|13474.1|13476.6|13473.6|13480.4|13476|13476.5|13472|242
1634200500000|2021-10-14 08:35:00|13476.7|13473.7|13477.9|13474.9|13479.8|13475.7|13476.3|13472.7|174
1634200800000|2021-10-14 08:40:00|13479.6|13473.6|13477.9|13474.9|13479.6|13475.1|13476.9|13472.8|172
1634201100000|2021-10-14 08:45:00|13478|13475|13478.8|13472.8|13479|13475|13476.3|13472.3|196
1634201400000|2021-10-14 08:50:00|13478.7|13472.7|13478.2|13475.2|13479.9|13475.6|13476.6|13472.2|241
1634201700000|2021-10-14 08:55:00|13478.4|13475.4|13479.1|13476.1|13481.1|13476.6|13477.9|13474|238
1634202000000|2021-10-14 09:00:00|13479.2|13476.2|13477.1|13474.1|13479.6|13476.2|13476.7|13472.6|197
1634202300000|2021-10-14 09:05:00|13477|13474|13476.9|13473.9|13478.6|13474.6|13476.5|13472.3|152
1634202600000|2021-10-14 09:10:00|13476.8|13473.8|13475.8|13472.8|13477|13474|13475.6|13472.6|140
1634202900000|2021-10-14 09:15:00|13475.7|13472.7|13475.4|13472.4|13476.2|13473.2|13475.1|13472.1|176
1634203200000|2021-10-14 09:20:00|13475.3|13472.3|13475.1|13472.1|13477.3|13472.7|13474.7|13470.4|174
1634203500000|2021-10-14 09:25:00|13475|13472|13475|13472|13476.6|13472.2|13474|13469.6|139
1634203800000|2021-10-14 09:30:00|13475.1|13472.1|13475.5|13472.5|13477.5|13473.2|13475|13471|180
1634204100000|2021-10-14 09:35:00|13475.4|13472.4|13478.5|13475.5|13480.4|13476.3|13474.7|13470.3|193
1634204400000|2021-10-14 09:40:00|13478.6|13475.6|13479.4|13476.4|13481.7|13476.8|13477.3|13473|282
1634204700000|2021-10-14 09:45:00|13479.3|13476.3|13481.1|13475.1|13481.4|13477|13478.7|13474.3|262
1634205000000|2021-10-14 09:50:00|13481.2|13475.2|13482.5|13476.5|13482.7|13478.2|13479.3|13474.7|340
1634205300000|2021-10-14 09:55:00|13480.7|13477.7|13480|13477|13482.3|13478.1|13479|13474.3|314
1634205600000|2021-10-14 10:00:00|13479.9|13476.9|13483.7|13477.7|13484.5|13480.1|13479.7|13476.7|251
1634205900000|2021-10-14 10:05:00|13483.6|13477.6|13485.9|13479.9|13486.1|13481.2|13481.7|13477.5|221
1634206200000|2021-10-14 10:10:00|13486|13480|13484.4|13478.4|13486.4|13482.1|13482.2|13477.9|217
1634206500000|2021-10-14 10:15:00|13483|13480|13483.2|13480.2|13486.4|13481.9|13481.5|13477.8|251
1634206800000|2021-10-14 10:20:00|13483.3|13480.3|13483.2|13480.2|13485.7|13481.1|13482.6|13479|178
1634207100000|2021-10-14 10:25:00|13483.3|13480.3|13484.2|13481.2|13486.3|13482.1|13482.6|13478.1|210
1634207400000|2021-10-14 10:30:00|13484.1|13481.1|13487|13481|13489|13484.5|13484.1|13480.5|250
1634207700000|2021-10-14 10:35:00|13487.1|13481.1|13484.5|13481.5|13487.3|13483.1|13484.3|13480.1|183
1634208000000|2021-10-14 10:40:00|13484.6|13481.6|13485.5|13482.5|13487|13482.8|13484.5|13480.1|184
1634208300000|2021-10-14 10:45:00|13485.4|13482.4|13483.7|13480.7|13486.8|13482.5|13483.4|13478.9|199
1634208600000|2021-10-14 10:50:00|13483.8|13480.8|13484.2|13481.2|13486|13481.7|13483.2|13478.7|154
1634208900000|2021-10-14 10:55:00|13484.1|13481.1|13485.7|13479.7|13486.5|13482.1|13483.3|13478.7|255
1634209200000|2021-10-14 11:00:00|13485.8|13479.8|13485.4|13479.4|13486.8|13482.8|13483.3|13479|277
1634209500000|2021-10-14 11:05:00|13485.7|13479.7|13482.2|13479.2|13486.8|13482.6|13482.2|13477.7|235
1634209800000|2021-10-14 11:10:00|13482.3|13479.3|13482.3|13479.3|13484.2|13479.8|13481.6|13477.4|201
1634210100000|2021-10-14 11:15:00|13482.4|13479.4|13482.8|13476.8|13483.5|13479.5|13480.9|13476.7|156
1634210400000|2021-10-14 11:20:00|13482.7|13476.7|13482.4|13476.4|13482.8|13478.7|13480.6|13476.4|138
1634210700000|2021-10-14 11:25:00|13482.5|13476.5|13481.8|13478.8|13483.5|13479.2|13480.5|13476.5|208
1634211000000|2021-10-14 11:30:00|13481.7|13478.7|13481.2|13478.2|13483.3|13479.1|13481.2|13477.1|125
1634211300000|2021-10-14 11:35:00|13481.3|13478.3|13481.8|13478.8|13483.2|13479.1|13481.1|13476.8|131
1634211600000|2021-10-14 11:40:00|13481.9|13478.9|13481.8|13478.8|13484.3|13479.9|13481.6|13477.3|179
1634211900000|2021-10-14 11:45:00|13481.9|13478.9|13483.3|13477.3|13483.9|13479.8|13481.5|13477.2|173
1634212200000|2021-10-14 11:50:00|13483.2|13477.2|13483.7|13477.7|13484.2|13479.9|13481.4|13477|320
1634212500000|2021-10-14 11:55:00|13483.9|13477.9|13485.5|13479.5|13485.5|13481.1|13482|13477.6|355
1634212800000|2021-10-14 12:00:00|13485.7|13479.7|13483.3|13480.3|13486.6|13483|13482.8|13478.3|392
1634213100000|2021-10-14 12:05:00|13483.2|13480.2|13484.9|13481.9|13486.5|13482.6|13483.1|13478.7|282
1634213400000|2021-10-14 12:10:00|13484.7|13481.7|13484.2|13481.2|13486.5|13482.3|13483.1|13478.5|278
1634213700000|2021-10-14 12:15:00|13484.1|13481.1|13487.7|13484.7|13491.6|13486.9|13484.1|13479.7|311
1634214000000|2021-10-14 12:20:00|13487.4|13484.4|13489.1|13486.1|13493|13488.5|13487.1|13482.5|310
1634214300000|2021-10-14 12:25:00|13490.7|13484.7|13491.1|13485.1|13491.6|13486.7|13487.8|13483.4|193
1634214600000|2021-10-14 12:30:00|13491|13485|13489.3|13486.3|13491.8|13486.9|13484.6|13478.6|428
1634214900000|2021-10-14 12:35:00|13490.2|13484.2|13490.9|13487.9|13492.7|13488.5|13488.4|13484.1|471
1634215200000|2021-10-14 12:40:00|13490.8|13487.8|13486.6|13483.6|13492.1|13488|13484.3|13480.1|487
1634215500000|2021-10-14 12:45:00|13486.7|13483.7|13489.1|13486.1|13492.2|13487.7|13486|13481.8|304
1634215800000|2021-10-14 12:50:00|13489|13486|13490.1|13487.1|13493.7|13489.2|13487.9|13483.3|256
1634216100000|2021-10-14 12:55:00|13490|13487|13489.7|13483.7|13492.6|13488.4|13487.1|13482.6|353
1634216400000|2021-10-14 13:00:00|13488|13485|13489.2|13486.2|13491.6|13487.8|13487.1|13482.5|380
1634216700000|2021-10-14 13:05:00|13489|13486|13492.5|13486.5|13495.1|13490.7|13488.5|13484.1|446
1634217000000|2021-10-14 13:10:00|13491|13488|13490.2|13487.2|13492.7|13488.3|13488.5|13484.1|345
1634217300000|2021-10-14 13:15:00|13490.3|13487.3|13492.8|13489.8|13494.4|13489.9|13489.4|13485|376
1634217600000|2021-10-14 13:20:00|13492.6|13489.6|13492.6|13489.6|13494.8|13490.3|13491.9|13487.4|241
1634217900000|2021-10-14 13:25:00|13492.7|13489.7|13489.8|13486.8|13493|13489.8|13489.5|13485.1|281
1634218200000|2021-10-14 13:30:00|13489.5|13486.5|13491.7|13488.7|13492.2|13488.9|13487.3|13482.9|388
1634218500000|2021-10-14 13:35:00|13491.9|13488.9|13495.5|13492.5|13496.4|13492.9|13491.1|13487.6|299
1634218800000|2021-10-14 13:40:00|13495.4|13492.4|13495.9|13489.9|13498.3|13494|13493.1|13488.6|462
1634219100000|2021-10-14 13:45:00|13496|13490|13494.1|13491.1|13497.4|13493.3|13493.2|13488.6|492
1634219400000|2021-10-14 13:50:00|13494.2|13491.2|13492.9|13489.9|13496.7|13492.5|13492.9|13488.5|344
1634219700000|2021-10-14 13:55:00|13494.4|13488.4|13491.3|13488.3|13494.5|13489.6|13489.7|13485.6|445
1634220000000|2021-10-14 14:00:00|13492.7|13486.7|13491.8|13485.8|13492.9|13488.7|13489.1|13484.6|439
1634220300000|2021-10-14 14:05:00|13491.7|13485.7|13488.5|13485.5|13492|13487.6|13488|13483.3|399
1634220600000|2021-10-14 14:10:00|13488.6|13485.6|13489|13486|13490.6|13486.4|13486.9|13482.4|354
1634220900000|2021-10-14 14:15:00|13488.9|13485.9|13489.9|13486.9|13492.1|13487.9|13488.8|13484.6|366
1634221200000|2021-10-14 14:20:00|13489.8|13486.8|13489.2|13486.2|13492.3|13487.9|13488.6|13484.3|330
1634221500000|2021-10-14 14:25:00|13489.1|13486.1|13492.9|13486.9|13492.9|13488.5|13489.1|13484.6|210
1634221800000|2021-10-14 14:30:00|13492.8|13486.8|13491.3|13488.3|13494.9|13490.5|13491.1|13486.5|294
1634222100000|2021-10-14 14:35:00|13491.2|13488.2|13492.3|13489.3|13494|13489.7|13491.1|13486.7|307
1634222400000|2021-10-14 14:40:00|13492.2|13489.2|13495.4|13492.4|13496.4|13492.6|13491.9|13487.6|331
1634222700000|2021-10-14 14:45:00|13495.5|13492.5|13493.9|13490.9|13497.5|13493.1|13493|13488.8|313
1634223000000|2021-10-14 14:50:00|13493.8|13490.8|13491.7|13488.7|13493.9|13490.8|13489.9|13485.6|276
1634223300000|2021-10-14 14:55:00|13491.6|13488.6|13493.8|13490.8|13497.1|13493.3|13491|13486.8|424
1634223600000|2021-10-14 15:00:00|13495.4|13489.4|13494.8|13491.8|13496.4|13492.3|13493.8|13489.3|277
1634223900000|2021-10-14 15:05:00|13494.9|13491.9|13495.1|13492.1|13497.1|13492.7|13493.8|13489.6|229
1634224200000|2021-10-14 15:10:00|13495|13492|13494.3|13491.3|13496.8|13492.7|13493.6|13489.2|189
1634224500000|2021-10-14 15:15:00|13494.4|13491.4|13492.8|13489.8|13495.4|13491.4|13491.5|13487.3|165
1634224800000|2021-10-14 15:20:00|13492.9|13489.9|13493.8|13490.8|13496|13492|13492.9|13488.4|213
1634225100000|2021-10-14 15:25:00|13493.7|13490.7|13493.8|13487.8|13496.3|13491.9|13491.9|13487.2|181
1634225400000|2021-10-14 15:30:00|13493.7|13487.7|13494.2|13488.2|13494.6|13490|13490.9|13486.8|186
1634225700000|2021-10-14 15:35:00|13494.1|13488.1|13493.8|13487.8|13495.3|13490.9|13492.5|13487.7|172
1634226000000|2021-10-14 15:40:00|13493.5|13487.5|13488.9|13485.9|13493.9|13489.3|13488.9|13484.5|161
1634226300000|2021-10-14 15:45:00|13490.4|13484.4|13489.9|13483.9|13490.4|13485.9|13486.7|13482.5|142
1634226600000|2021-10-14 15:50:00|13489.8|13483.8|13488|13485|13490|13485.5|13487.9|13483.5|84
1634226900000|2021-10-14 15:55:00|13488.9|13482.9|13487.6|13484.6|13489.5|13484.9|13487.1|13482.5|188
1634227200000|2021-10-14 16:00:00|13487.7|13484.7|13487.5|13481.5|13489.6|13485.2|13485.8|13481.3|227
1634227500000|2021-10-14 16:05:00|13487.4|13481.4|13487.9|13484.9|13489.6|13485.2|13486|13481.4|150
1634227800000|2021-10-14 16:10:00|13488|13485|13487.5|13481.5|13489.2|13485|13486.6|13481.5|200
1634228100000|2021-10-14 16:15:00|13487.6|13481.6|13488|13482|13488.5|13484|13486.1|13481.5|151
1634228400000|2021-10-14 16:20:00|13486.5|13483.5|13489.2|13483.2|13489.5|13484.8|13486.5|13482.1|132
1634228700000|2021-10-14 16:25:00|13489.3|13483.3|13488|13485|13489.7|13485.3|13487.1|13482.5|117
1634229000000|2021-10-14 16:30:00|13488.1|13485.1|13489.7|13483.7|13490.1|13485.6|13487.5|13483.1|133
1634229300000|2021-10-14 16:35:00|13489.8|13483.8|13491.2|13488.2|13492.8|13488.3|13488.2|13483.8|113
1634229600000|2021-10-14 16:40:00|13492.7|13486.7|13492.5|13486.5|13493.2|13488.9|13490.6|13486.3|91
1634229900000|2021-10-14 16:45:00|13492.6|13486.6|13493.2|13487.2|13493.2|13488.9|13490.8|13486.3|117
1634230200000|2021-10-14 16:50:00|13493.1|13487.1|13494|13488|13494.2|13489|13491.2|13486.8|116
1634230500000|2021-10-14 16:55:00|13493.9|13487.9|13493.3|13487.3|13494.1|13489.7|13491.7|13486.8|173
1634230800000|2021-10-14 17:00:00|13493.5|13487.5|13496|13493|13497.8|13493.3|13492.3|13487.5|239
1634231100000|2021-10-14 17:05:00|13496.1|13493.1|13495.8|13489.8|13497.1|13493.1|13494.5|13489.8|105
1634231400000|2021-10-14 17:10:00|13495.9|13489.9|13495.9|13489.9|13496|13491.4|13493.2|13488.8|181
1634231700000|2021-10-14 17:15:00|13495.8|13489.8|13494.3|13491.3|13496|13491.4|13493.2|13488.7|170
1634232000000|2021-10-14 17:20:00|13494.4|13491.4|13494.9|13488.9|13496.1|13491.6|13493.1|13488.6|137
1634232300000|2021-10-14 17:25:00|13495|13489|13495.6|13489.6|13495.8|13491.3|13493.4|13488.5|145
1634232600000|2021-10-14 17:30:00|13495.7|13489.7|13494.9|13488.9|13495.7|13491.2|13493.6|13488.6|108
1634232900000|2021-10-14 17:35:00|13495.1|13489.1|13494.5|13488.5|13495.5|13490.9|13493.3|13488.4|96
1634233200000|2021-10-14 17:40:00|13494.4|13488.4|13493.7|13487.7|13494.5|13489.9|13492.6|13487.6|120
1634233500000|2021-10-14 17:45:00|13493.8|13487.8|13492.2|13486.2|13493.9|13489.4|13491.6|13485.7|144
1634233800000|2021-10-14 17:50:00|13491.8|13485.8|13493.4|13487.4|13493.5|13489|13490.7|13485.8|151
1634234100000|2021-10-14 17:55:00|13493.3|13487.3|13492.4|13486.4|13493.3|13488.6|13490.7|13486.4|100
1634234400000|2021-10-14 18:00:00|13492.5|13486.5|13491.8|13485.8|13492.5|13487.8|13489.7|13485.3|131
1634234700000|2021-10-14 18:05:00|13491.9|13485.9|13492.6|13486.6|13493.2|13488.6|13490.4|13485.9|110
1634235000000|2021-10-14 18:10:00|13491.1|13488.1|13492.4|13486.4|13492.7|13488.2|13490.7|13486.2|88
1634235300000|2021-10-14 18:15:00|13492.5|13486.5|13491.4|13485.4|13492.8|13488.2|13489.8|13484.9|97
1634235600000|2021-10-14 18:20:00|13491.5|13485.5|13489.8|13486.8|13491.7|13487.1|13489.7|13485.2|99
1634235900000|2021-10-14 18:25:00|13491.3|13485.3|13491.4|13485.4|13491.6|13487.1|13489.7|13485.2|67
1634236200000|2021-10-14 18:30:00|13491.5|13485.5|13490.9|13484.9|13491.7|13487.2|13489.7|13484.7|104
1634236500000|2021-10-14 18:35:00|13490.8|13484.8|13490.8|13484.8|13491.1|13485.1|13490.5|13484.5|78
1634236800000|2021-10-14 18:40:00|13490.9|13484.9|13489.3|13483.3|13491|13486.4|13489.3|13483.3|101
1634237100000|2021-10-14 18:45:00|13489.4|13483.4|13488.8|13482.8|13489.7|13483.7|13488.7|13482.7|115
1634237400000|2021-10-14 18:50:00|13488.9|13482.9|13487.7|13481.7|13488.9|13483.3|13486.3|13481.5|126
1634237700000|2021-10-14 18:55:00|13487.6|13481.6|13484.7|13481.7|13487.7|13483|13484.6|13480.1|152
1634238000000|2021-10-14 19:00:00|13484.8|13481.8|13487.1|13481.1|13487.3|13481.9|13484.7|13480.2|155
1634238300000|2021-10-14 19:05:00|13487.2|13481.2|13487.6|13481.6|13487.9|13483.2|13485.5|13480.9|78
1634238600000|2021-10-14 19:10:00|13487.7|13481.7|13487.6|13481.6|13487.7|13483.2|13485.4|13480.9|104
1634238900000|2021-10-14 19:15:00|13486.2|13483.2|13487.7|13481.7|13487.8|13483.3|13485.9|13481.4|101
1634239200000|2021-10-14 19:20:00|13487.8|13481.8|13487.5|13481.5|13487.9|13483.3|13485.1|13480.6|86
1634239500000|2021-10-14 19:25:00|13487.6|13481.6|13487.6|13481.6|13487.6|13483|13485.9|13481.2|69
1634239800000|2021-10-14 19:30:00|13487.7|13481.7|13487.5|13481.5|13487.7|13483.1|13485.9|13481.3|63
1634240100000|2021-10-14 19:35:00|13486|13483|13487.3|13481.3|13487.7|13483.2|13485.7|13481|82
1634240400000|2021-10-14 19:40:00|13487.4|13481.4|13485.7|13479.7|13487.4|13482.9|13485.1|13479.5|164
1634240700000|2021-10-14 19:45:00|13485.6|13479.6|13485.1|13479.1|13485.6|13480.9|13483.6|13478.9|139
1634241000000|2021-10-14 19:50:00|13485.2|13479.2|13486.3|13480.3|13486.8|13481.4|13483.8|13479.2|130
1634241300000|2021-10-14 19:55:00|13486.5|13480.5|13489.3|13483.3|13489.3|13484.3|13485.9|13480.5|225
1634241600000|2021-10-14 20:00:00|13489.2|13483.2|13489.7|13483.7|13490.4|13484.4|13488.8|13482.8|155
1634241900000|2021-10-14 20:05:00|13489.6|13483.6|13489.5|13483.5|13490|13484|13489.1|13483.1|98
1634242200000|2021-10-14 20:10:00|13489.4|13483.4|13489.5|13483.5|13489.6|13483.6|13489.3|13483.3|79
1634242500000|2021-10-14 20:15:00|13489.6|13483.6|13489.2|13483.2|13489.6|13483.6|13489|13483|86
1634242800000|2021-10-14 20:20:00|13489.3|13483.3|13488.8|13482.8|13489.4|13483.4|13488.7|13482.7|97
1634243100000|2021-10-14 20:25:00|13488.7|13482.7|13488.9|13482.9|13489.4|13483.4|13488.7|13482.7|108
1634243400000|2021-10-14 20:30:00|13488.8|13482.8|13488.9|13482.9|13489.3|13483.3|13488.6|13482.6|127
1634243700000|2021-10-14 20:35:00|13488.8|13482.8|13486.7|13480.7|13489.1|13483.1|13486.3|13480.3|172
1634244000000|2021-10-14 20:40:00|13486.5|13480.5|13486.8|13480.8|13487.2|13481.2|13486.5|13480.5|117
1634244300000|2021-10-14 20:45:00|13486.7|13480.7|13486.5|13480.5|13486.9|13480.9|13485.6|13479.6|134
1634244600000|2021-10-14 20:50:00|13486.4|13480.4|13486.7|13480.7|13487.2|13481.2|13486.2|13480.2|78
1634244900000|2021-10-14 20:55:00|13487.4|13481.4|13488.6|13482.6|13488.6|13482.6|13484.8|13478.8|186
1634245200000|2021-10-14 21:00:00|13488.7|13482.7|13494.1|13480.4|13494.9|13485.9|13488.7|13480.2|55
1634245500000|2021-10-14 21:05:00|13496.4|13481.4|13496.7|13481.7|13497|13482.5|13491.7|13476.7|48
1634245800000|2021-10-14 21:10:00|13493.9|13478.9|13496.5|13481.5|13497.5|13482.5|13492.2|13477.2|69
1634246100000|2021-10-14 21:15:00|13496.9|13481.9|13496.4|13481.4|13496.9|13482.1|13491.7|13476.7|88
1634246400000|2021-10-14 21:20:00|13496.3|13481.6|13496.6|13481.6|13496.9|13482.2|13494.8|13481.1|55
1634246700000|2021-10-14 21:25:00|13495|13481.9|13496.8|13481.8|13496.9|13482.5|13494.8|13481.2|78
1634247000000|2021-10-14 21:30:00|13496.9|13481.9|13494|13480.3|13497|13482|13493.1|13478.1|236
1634247300000|2021-10-14 21:35:00|13494.1|13480.6|13493|13481|13495.1|13482.7|13491.4|13476.8|343
1634247600000|2021-10-14 21:40:00|13493.7|13480.9|13494.1|13479.1|13494.7|13482.8|13491|13476.6|249
1634247900000|2021-10-14 21:45:00|13493.2|13481.4|13490.8|13475.8|13495.5|13482.8|13488|13473|441
1634248200000|2021-10-14 21:50:00|13492.8|13481|13491.8|13479.4|13495|13483.2|13488.1|13473.1|457
1634248500000|2021-10-14 21:55:00|13491.6|13479.7|13491.6|13478.2|13494.8|13483.1|13489.5|13474.5|548
1634248800000|2021-10-14 22:00:00|13491.7|13478.8|13490|13481.9|13494.1|13483.8|13489.7|13476.1|446
1634249100000|2021-10-14 22:05:00|13491|13482.6|13490|13479|13491.6|13483.3|13489.6|13478.9|260
1634249400000|2021-10-14 22:10:00|13490.4|13480.9|13490.4|13482|13491.4|13483.6|13489.1|13478.8|207
1634249700000|2021-10-14 22:15:00|13490.3|13481.6|13491.6|13481.5|13492.1|13483.6|13489.3|13479.1|171
1634250000000|2021-10-14 22:20:00|13490.2|13482.5|13490.2|13483.5|13492.1|13483.9|13488.9|13477.7|202
1634250300000|2021-10-14 22:25:00|13490.1|13483.8|13491|13480.7|13492.3|13484.2|13489.2|13476.8|132
1634250600000|2021-10-14 22:30:00|13490|13482.7|13490.6|13483|13492.7|13485.3|13489|13477.1|134
1634250900000|2021-10-14 22:35:00|13489.4|13482.4|13489.7|13482.6|13493.2|13484.8|13489.1|13478|116
1634251200000|2021-10-14 22:40:00|13489.6|13483.6|13488.5|13482.5|13492.6|13484.1|13487.5|13476.6|165
1634251500000|2021-10-14 22:45:00|13488.3|13482.3|13488.4|13482.4|13491.6|13483.4|13487.4|13475|117
1634251800000|2021-10-14 22:50:00|13489.2|13483.2|13489.8|13480.3|13491.2|13483.3|13487.5|13476.2|133
1634252100000|2021-10-14 22:55:00|13489.4|13480.9|13488.8|13482.8|13490.7|13483.2|13487.3|13478|139
1634252400000|2021-10-14 23:00:00|13487.6|13481.5|13489.1|13483.1|13490.2|13484.2|13487.6|13481.5|142
1634252700000|2021-10-14 23:05:00|13488.9|13482.9|13489.7|13483.7|13489.7|13483.7|13488.8|13482.8|84
1634253000000|2021-10-14 23:10:00|13489.4|13483.4|13489.2|13483.2|13490|13484|13488.8|13482.8|73
1634253300000|2021-10-14 23:15:00|13488.7|13482.7|13492.3|13486.3|13492.4|13486.4|13488.3|13482.3|163
1634253600000|2021-10-14 23:20:00|13492.2|13486.2|13490.5|13484.5|13493.3|13487.3|13489.9|13483.9|149
1634253900000|2021-10-14 23:25:00|13490.4|13484.4|13490.3|13484.3|13490.9|13485.6|13487.7|13481.7|210
1634254200000|2021-10-14 23:30:00|13490.5|13484.5|13491|13485|13491.2|13486.4|13489.3|13484.4|93
1634254500000|2021-10-14 23:35:00|13490.9|13484.9|13491.1|13485.1|13494|13488|13489.4|13484.7|145
1634254800000|2021-10-14 23:40:00|13491.2|13485.2|13490.9|13484.9|13491.4|13486.7|13489.6|13484.5|85
1634255100000|2021-10-14 23:45:00|13491|13485|13490.9|13484.9|13491.3|13486.2|13489.2|13484.5|112
1634255400000|2021-10-14 23:50:00|13491|13485|13490.8|13484.8|13491|13486|13488.9|13484.2|69
1634255700000|2021-10-14 23:55:00|13490.7|13484.7|13490.8|13484.8|13491|13485|13490.4|13484.4|90
1634256000000|2021-10-15 00:00:00|13490.9|13484.9|13488.2|13482.2|13491.1|13485.8|13486.7|13482.1|268
1634256300000|2021-10-15 00:05:00|13488.3|13482.3|13487.2|13484.2|13489.5|13484.5|13486.2|13481.6|142
1634256600000|2021-10-15 00:10:00|13487.1|13484.1|13489.6|13483.6|13489.7|13485.2|13487.1|13482.9|202
1634256900000|2021-10-15 00:15:00|13489.8|13483.8|13491|13485|13491.1|13486.8|13487.8|13483.3|161
1634257200000|2021-10-15 00:20:00|13491.1|13485.1|13491.9|13485.9|13492.8|13489|13489.2|13484.9|185
1634257500000|2021-10-15 00:25:00|13491.8|13485.8|13490.6|13484.6|13492.5|13488.1|13488|13483.6|209
1634257800000|2021-10-15 00:30:00|13490.7|13484.7|13489.8|13483.8|13491.1|13486.3|13488.6|13483.7|164
1634258100000|2021-10-15 00:35:00|13489.9|13483.9|13488.6|13482.6|13490.7|13484.7|13488.4|13482.4|134
1634258400000|2021-10-15 00:40:00|13488.7|13482.7|13486.4|13483.4|13488.7|13484.2|13485.8|13481.3|141
1634258700000|2021-10-15 00:45:00|13486.5|13483.5|13486.6|13483.6|13488.2|13483.8|13486.2|13481.7|125
1634259000000|2021-10-15 00:50:00|13486.4|13483.4|13485.2|13479.2|13488|13483.6|13483.6|13479.2|181
1634259300000|2021-10-15 00:55:00|13485.3|13479.3|13484.8|13481.8|13487.8|13483.6|13483.7|13479.3|165
1634259600000|2021-10-15 01:00:00|13484.9|13481.9|13484.2|13481.2|13487.2|13482.6|13484|13479.9|170
1634259900000|2021-10-15 01:05:00|13484.3|13481.3|13484.6|13481.6|13486.4|13481.9|13483.8|13479.3|172
1634260200000|2021-10-15 01:10:00|13484.9|13481.9|13485.6|13482.6|13487.9|13483.5|13484.4|13480.1|197
1634260500000|2021-10-15 01:15:00|13485.7|13482.7|13485.1|13479.1|13487.1|13482.7|13483.5|13479|182
1634260800000|2021-10-15 01:20:00|13483.7|13480.7|13485.7|13479.7|13486.2|13481.8|13483.4|13479.1|148
1634261100000|2021-10-15 01:25:00|13485.6|13479.6|13483.3|13480.3|13485.9|13481.4|13482.4|13478.1|178
1634261400000|2021-10-15 01:30:00|13483.4|13480.4|13482|13479|13484.8|13480.8|13481.9|13477.8|222
1634261700000|2021-10-15 01:35:00|13482.5|13479.5|13481.4|13478.4|13484.8|13480.3|13481.3|13476.9|173
1634262000000|2021-10-15 01:40:00|13481.5|13478.5|13480.4|13477.4|13482.3|13479.2|13480.4|13476|218
1634262300000|2021-10-15 01:45:00|13480.5|13477.5|13483.2|13480.2|13484.7|13480.2|13480.4|13476.7|192
1634262600000|2021-10-15 01:50:00|13483.1|13480.1|13482.8|13479.8|13486.5|13482|13482.3|13477.8|222
1634262900000|2021-10-15 01:55:00|13482.9|13479.9|13487|13481|13488.1|13483.1|13482.5|13478|210
1634263200000|2021-10-15 02:00:00|13487.1|13481.1|13485.9|13479.9|13488.4|13483.8|13485.2|13479.8|197
1634263500000|2021-10-15 02:05:00|13485.8|13479.8|13485.8|13479.8|13486.4|13481.8|13484.3|13479.6|129
1634263800000|2021-10-15 02:10:00|13485.7|13479.7|13488.5|13482.5|13488.6|13484|13484.1|13479.6|112
1634264100000|2021-10-15 02:15:00|13488.6|13482.6|13486.1|13480.1|13488.7|13484|13484|13479.9|192
1634264400000|2021-10-15 02:20:00|13484.7|13481.7|13483.8|13480.8|13485.9|13481.7|13483.7|13479.3|121
1634264700000|2021-10-15 02:25:00|13483.7|13480.7|13485.2|13479.2|13485.4|13481.5|13483.5|13479|122
1634265000000|2021-10-15 02:30:00|13483.6|13480.6|13482|13479|13485|13480.8|13481.9|13477.6|120
1634265300000|2021-10-15 02:35:00|13481.9|13478.9|13483.2|13480.2|13485.2|13480.8|13481.9|13478|145
1634265600000|2021-10-15 02:40:00|13483.1|13480.1|13482.3|13479.3|13484.8|13480.4|13481.8|13477.3|181
1634265900000|2021-10-15 02:45:00|13482.1|13479.1|13482|13479|13484.6|13480.1|13481.7|13477.3|189
1634266200000|2021-10-15 02:50:00|13482.1|13479.1|13483|13480|13485|13480.6|13481.8|13478.8|145
1634266500000|2021-10-15 02:55:00|13483.1|13480.1|13482.7|13479.7|13485.2|13480.7|13482.5|13478.4|109
1634266800000|2021-10-15 03:00:00|13482.6|13479.6|13482.6|13479.6|13484.4|13480.1|13482.6|13478.2|118
1634267100000|2021-10-15 03:05:00|13482.7|13479.7|13482.5|13479.5|13483|13480|13482.4|13479.4|111
1634267400000|2021-10-15 03:10:00|13482.4|13479.4|13482.6|13479.6|13484.4|13480|13482.4|13478.1|160
1634267700000|2021-10-15 03:15:00|13482.5|13479.5|13483.3|13480.3|13484.4|13480.3|13481.7|13477.3|130
1634268000000|2021-10-15 03:20:00|13483.2|13480.2|13482|13479|13483.4|13480.4|13482|13479|88
1634268300000|2021-10-15 03:25:00|13482.1|13479.1|13485.9|13482.9|13486.5|13482.9|13482|13478.2|165
1634268600000|2021-10-15 03:30:00|13485.8|13482.8|13485.3|13482.3|13487.2|13483.1|13485.2|13481.1|105
1634268900000|2021-10-15 03:35:00|13485.4|13482.4|13485.3|13482.3|13486.8|13482.4|13484.4|13480|123
1634269200000|2021-10-15 03:40:00|13485.4|13482.4|13485.1|13482.1|13486.7|13482.6|13485|13480.4|77
1634269500000|2021-10-15 03:45:00|13485.2|13482.2|13485.2|13482.2|13486.8|13482.5|13484.7|13480.2|119
1634269800000|2021-10-15 03:50:00|13485.1|13482.1|13486.1|13483.1|13488|13483.6|13484.9|13480.3|138
1634270100000|2021-10-15 03:55:00|13486|13483|13488|13482|13488.4|13484|13485.5|13481|143
1634270400000|2021-10-15 04:00:00|13488.1|13482.1|13489|13486|13490.3|13486|13486.2|13481.7|107
1634270700000|2021-10-15 04:05:00|13489.1|13486.1|13491|13485|13491.7|13486.8|13488.3|13483.8|146
1634271000000|2021-10-15 04:10:00|13490.9|13484.9|13488.9|13485.9|13491.1|13486.1|13488.8|13484.3|75
1634271300000|2021-10-15 04:15:00|13488.8|13485.8|13488.3|13485.3|13489.9|13486.1|13488.1|13483.9|90
1634271600000|2021-10-15 04:20:00|13488.2|13485.2|13488.2|13485.2|13490|13485.6|13488|13483.8|130
1634271900000|2021-10-15 04:25:00|13488.3|13485.3|13488.2|13485.2|13488.5|13485.5|13487.9|13484.9|77
1634272200000|2021-10-15 04:30:00|13488.3|13485.3|13487.8|13484.8|13489.4|13485.3|13487.7|13483.3|71
1634272500000|2021-10-15 04:35:00|13487.7|13484.7|13487.8|13484.8|13489.6|13485|13487.6|13483.5|45
1634272800000|2021-10-15 04:40:00|13487.7|13484.7|13487.1|13484.1|13488.8|13484.9|13486.8|13482.5|80
1634273100000|2021-10-15 04:45:00|13487.2|13484.2|13487|13484|13488.5|13484.2|13486.9|13482.5|65
1634273400000|2021-10-15 04:50:00|13487.1|13484.1|13487|13484|13488.7|13484.2|13486.9|13482.6|56
1634273700000|2021-10-15 04:55:00|13487.1|13484.1|13487|13484|13489|13484.4|13486.9|13482.5|100
1634274000000|2021-10-15 05:00:00|13486.9|13483.9|13486.8|13483.8|13488.5|13484|13486.5|13482.5|113
1634274300000|2021-10-15 05:05:00|13486.9|13483.9|13488.6|13482.6|13488.8|13484.3|13486.6|13482.5|108
1634274600000|2021-10-15 05:10:00|13488.5|13482.5|13487|13484|13488.9|13484.4|13486.6|13482.5|82
1634274900000|2021-10-15 05:15:00|13486.9|13483.9|13487.8|13484.8|13489.3|13485|13486.7|13482.8|124
1634275200000|2021-10-15 05:20:00|13487.9|13484.9|13487.1|13484.1|13490.2|13485.8|13486.9|13482.7|169
1634275500000|2021-10-15 05:25:00|13487|13484|13486.9|13483.9|13488.3|13484.4|13486.1|13481.8|129
1634275800000|2021-10-15 05:30:00|13486.8|13483.8|13486.2|13483.2|13489.5|13485|13486.2|13481.9|179
1634276100000|2021-10-15 05:35:00|13486.3|13483.3|13486.1|13483.1|13488.5|13484.1|13485.9|13481.4|150
1634276400000|2021-10-15 05:40:00|13486|13483|13485.9|13482.9|13486.1|13483.1|13485.6|13482.6|90
1634276700000|2021-10-15 05:45:00|13485.8|13482.8|13485.2|13482.2|13487.8|13484.2|13484.9|13480.8|184
1634277000000|2021-10-15 05:50:00|13485.1|13482.1|13486.1|13483.1|13488.3|13484|13484.9|13481.9|168
1634277300000|2021-10-15 05:55:00|13486|13483|13488.1|13482.1|13488.1|13483.8|13485.3|13482|137
1634277600000|2021-10-15 06:00:00|13487.7|13481.7|13486.8|13483.8|13488.6|13484.2|13485.7|13481.4|229
1634277900000|2021-10-15 06:05:00|13486.9|13483.9|13489.5|13483.5|13490.4|13486.4|13486.6|13482.2|170
1634278200000|2021-10-15 06:10:00|13489.6|13483.6|13486.8|13483.8|13491.5|13487.2|13486|13481.7|259
1634278500000|2021-10-15 06:15:00|13486.7|13483.7|13487.9|13484.9|13489.9|13485.7|13486.1|13481.8|203
1634278800000|2021-10-15 06:20:00|13487.8|13484.8|13489.3|13486.3|13490.4|13486.6|13487.3|13483.2|194
1634279100000|2021-10-15 06:25:00|13489.2|13486.2|13487.2|13484.2|13490.3|13486.2|13487.2|13482.8|233
1634279400000|2021-10-15 06:30:00|13487.3|13484.3|13488.9|13485.9|13490.4|13486.5|13487.1|13482.7|237
1634279700000|2021-10-15 06:35:00|13488.8|13485.8|13489.2|13486.2|13490.8|13486.4|13488.4|13484.8|131
1634280000000|2021-10-15 06:40:00|13489.3|13486.3|13487.6|13484.6|13490.1|13486.3|13486.2|13481.8|212
1634280300000|2021-10-15 06:45:00|13489.2|13483.2|13485.6|13482.6|13489.7|13485.1|13485.6|13481.1|235
1634280600000|2021-10-15 06:50:00|13485.7|13482.7|13485.7|13479.7|13488.2|13483.7|13483.8|13479.6|254
1634280900000|2021-10-15 06:55:00|13484.2|13481.2|13483.3|13477.3|13486.3|13481.6|13481.8|13477.2|339
1634281200000|2021-10-15 07:00:00|13483.4|13477.4|13483.7|13477.7|13485.3|13480.8|13481.9|13477.4|396
1634281500000|2021-10-15 07:05:00|13482.1|13479.1|13483.3|13477.3|13484.2|13479.7|13481.3|13476.9|279
1634281800000|2021-10-15 07:10:00|13481.7|13478.7|13481.1|13478.1|13484.1|13479.3|13479.9|13475.4|296
1634282100000|2021-10-15 07:15:00|13481|13478|13481|13478|13484.1|13479.4|13480.7|13476.3|289
1634282400000|2021-10-15 07:20:00|13480.9|13477.9|13483.3|13480.3|13485|13480.8|13480.6|13476.9|212
1634282700000|2021-10-15 07:25:00|13483.4|13480.4|13481.8|13478.8|13484.7|13480.8|13480.7|13476.2|295
1634283000000|2021-10-15 07:30:00|13481.9|13478.9|13481|13478|13485|13480.7|13480.5|13476.5|253
1634283300000|2021-10-15 07:35:00|13481.1|13478.1|13483.4|13477.4|13483.4|13479|13480.4|13476.5|223
1634283600000|2021-10-15 07:40:00|13481.6|13478.6|13483.6|13480.6|13485.9|13481.4|13481.3|13477.2|276
1634283900000|2021-10-15 07:45:00|13485.1|13479.1|13484.8|13478.8|13486.9|13482.8|13482.9|13478.5|316
1634284200000|2021-10-15 07:50:00|13484.9|13478.9|13481|13478|13485.2|13480.8|13480.7|13476|369
1634284500000|2021-10-15 07:55:00|13481.1|13478.1|13482.9|13479.9|13485.3|13481.7|13481|13476.9|306
1634284800000|2021-10-15 08:00:00|13482.8|13479.8|13480.4|13477.4|13484.5|13480.7|13479.4|13475.8|301
1634285100000|2021-10-15 08:05:00|13480.3|13477.3|13480.2|13474.2|13481.4|13477.4|13478.7|13473.9|268
1634285400000|2021-10-15 08:10:00|13480.3|13474.3|13480.1|13474.1|13481.3|13476.6|13478.9|13473.1|361
1634285700000|2021-10-15 08:15:00|13480.2|13474.2|13479.7|13473.7|13480.6|13474.6|13479.2|13473.2|288
1634286000000|2021-10-15 08:20:00|13479.8|13473.8|13480.1|13477.1|13482.2|13477.7|13479.4|13473.7|226
1634286300000|2021-10-15 08:25:00|13480.2|13477.2|13482.5|13476.5|13483.4|13478.8|13479.2|13474.6|244
1634286600000|2021-10-15 08:30:00|13480.9|13477.9|13482.7|13479.7|13482.7|13479.7|13478.5|13474.9|204
1634286900000|2021-10-15 08:35:00|13482.6|13479.6|13485.2|13482.2|13486.9|13482.3|13482.3|13478.1|246
1634287200000|2021-10-15 08:40:00|13485.1|13482.1|13485.2|13482.2|13486.8|13482.3|13483.6|13480.2|184
1634287500000|2021-10-15 08:45:00|13485.1|13482.1|13487.2|13481.2|13488.1|13483.8|13485|13480.6|183
1634287800000|2021-10-15 08:50:00|13487|13481|13485.6|13482.6|13487.1|13482.7|13484.7|13480.2|200
1634288100000|2021-10-15 08:55:00|13485.7|13482.7|13484.1|13478.1|13487.1|13482.8|13482.5|13478.1|244
1634288400000|2021-10-15 09:00:00|13484|13478|13482.9|13479.9|13484.8|13480.2|13481.1|13476.7|225
1634288700000|2021-10-15 09:05:00|13482.8|13479.8|13482.2|13479.2|13485.4|13480.9|13482|13477.6|192
1634289000000|2021-10-15 09:10:00|13482.3|13479.3|13482.2|13479.2|13483.8|13479.7|13480.5|13477.5|176
1634289300000|2021-10-15 09:15:00|13483.7|13477.7|13481.7|13478.7|13484.5|13480.2|13481.3|13476.9|220
1634289600000|2021-10-15 09:20:00|13481.6|13478.6|13482.5|13479.5|13483.4|13479.8|13481.3|13477.3|120
1634289900000|2021-10-15 09:25:00|13482.3|13479.3|13482|13479|13483.9|13479.8|13481.3|13477.6|160
1634290200000|2021-10-15 09:30:00|13481.9|13478.9|13484.1|13481.1|13484.2|13481.2|13481.9|13478.9|150
1634290500000|2021-10-15 09:35:00|13485.7|13479.7|13485.8|13482.8|13487.6|13483.1|13483.4|13478.9|181
1634290800000|2021-10-15 09:40:00|13485.9|13482.9|13487.7|13484.7|13489.7|13485.6|13485.6|13481.1|280
1634291100000|2021-10-15 09:45:00|13487.8|13484.8|13488.3|13482.3|13490.6|13486.1|13486.4|13482.3|256
1634291400000|2021-10-15 09:50:00|13486.7|13483.7|13486|13483|13487.5|13484|13485.3|13481.5|200
1634291700000|2021-10-15 09:55:00|13486.1|13483.1|13484|13481|13487.3|13483.4|13483.7|13480.1|198
1634292000000|2021-10-15 10:00:00|13483.9|13480.9|13480.9|13477.9|13485.5|13480.9|13480.8|13476.6|178
1634292300000|2021-10-15 10:05:00|13481|13478|13481.6|13478.6|13482.8|13478.7|13480.6|13476.8|93
1634292600000|2021-10-15 10:10:00|13481.7|13478.7|13480.7|13477.7|13482.9|13479|13480.1|13476.1|171
1634292900000|2021-10-15 10:15:00|13480.6|13477.6|13480.8|13477.8|13482.4|13478.6|13480.1|13476.4|175
1634293200000|2021-10-15 10:20:00|13480.7|13477.7|13482.1|13479.1|13483.4|13479.4|13480.5|13476.1|208
1634293500000|2021-10-15 10:25:00|13482|13479|13480.4|13477.4|13482.8|13479.4|13480|13476|156
1634293800000|2021-10-15 10:30:00|13480.3|13477.3|13480.1|13477.1|13482.3|13478.1|13479.9|13475.6|184
1634294100000|2021-10-15 10:35:00|13480.2|13477.2|13480.2|13477.2|13482|13477.7|13479.6|13475.5|201
1634294400000|2021-10-15 10:40:00|13480.3|13477.3|13479.5|13476.5|13482.1|13477.9|13479.5|13475.2|192
1634294700000|2021-10-15 10:45:00|13479.6|13476.6|13480.1|13477.1|13481.9|13477.7|13479.6|13475.1|155
1634295000000|2021-10-15 10:50:00|13480.2|13477.2|13480.1|13477.1|13481.6|13477.3|13479.6|13475.4|101
1634295300000|2021-10-15 10:55:00|13480.2|13477.2|13480.5|13477.5|13482.2|13477.9|13479.5|13475.2|172
1634295600000|2021-10-15 11:00:00|13480.6|13477.6|13481|13478|13483.2|13479.4|13480.4|13476.2|187
1634295900000|2021-10-15 11:05:00|13481.1|13478.1|13480.8|13477.8|13483.3|13478.8|13480.5|13476.2|220
1634296200000|2021-10-15 11:10:00|13480.7|13477.7|13480.4|13477.4|13482.3|13478|13480.4|13476|121
1634296500000|2021-10-15 11:15:00|13480.5|13477.5|13480.3|13474.3|13481.7|13477.5|13478.8|13474.2|193
1634296800000|2021-10-15 11:20:00|13480.2|13474.2|13480.1|13474.1|13480.8|13476.2|13478.6|13473.8|164
1634297100000|2021-10-15 11:25:00|13480|13474|13479.2|13476.2|13480.9|13476.4|13478.7|13474|149
1634297400000|2021-10-15 11:30:00|13479.3|13476.3|13480.6|13474.6|13480.8|13476.3|13478.7|13474.2|166
1634297700000|2021-10-15 11:35:00|13480.5|13474.5|13479.2|13476.2|13481|13476.4|13478.9|13474.3|160
1634298000000|2021-10-15 11:40:00|13479.1|13476.1|13482.2|13476.2|13482.4|13477.2|13479.1|13474.8|131
1634298300000|2021-10-15 11:45:00|13482.3|13476.3|13480.8|13477.8|13483.2|13479|13480.8|13476.1|233
1634298600000|2021-10-15 11:50:00|13480.9|13477.9|13479.1|13476.1|13480.9|13477.9|13478.8|13475.8|130
1634298900000|2021-10-15 11:55:00|13479|13476|13478|13475|13480.7|13476.7|13478|13473.5|163
1634299200000|2021-10-15 12:00:00|13478.1|13475.1|13478.4|13475.4|13480.9|13476.5|13477.9|13473.5|238
1634299500000|2021-10-15 12:05:00|13478.5|13475.5|13481.1|13475.1|13481.2|13476.1|13477.5|13473|185
1634299800000|2021-10-15 12:10:00|13479.6|13476.6|13479|13476|13480.9|13477|13478.3|13474|186
1634300100000|2021-10-15 12:15:00|13478.8|13475.8|13480.2|13477.2|13481.9|13477.6|13478.1|13473.9|231
1634300400000|2021-10-15 12:20:00|13480.1|13477.1|13481.6|13478.6|13483.5|13479|13480.1|13476|211
1634300700000|2021-10-15 12:25:00|13481.7|13478.7|13481.6|13475.6|13483.5|13479.1|13481.1|13475.1|175
1634301000000|2021-10-15 12:30:00|13482.1|13476.1|13484.1|13478.1|13486|13481.3|13481.8|13475.8|368
1634301300000|2021-10-15 12:35:00|13484.2|13478.2|13481|13475|13485.5|13481|13478.9|13474.5|483
1634301600000|2021-10-15 12:40:00|13481.1|13475.1|13478.8|13475.8|13482.7|13478.7|13478.4|13474|421
1634301900000|2021-10-15 12:45:00|13478.7|13475.7|13482|13476|13482.1|13477.8|13478.5|13473.9|345
1634302200000|2021-10-15 12:50:00|13482.1|13476.1|13489.2|13483.2|13489.4|13484.1|13481.2|13476|392
1634302500000|2021-10-15 12:55:00|13489.1|13483.1|13491.1|13488.1|13493.5|13488.7|13487.7|13483|439
1634302800000|2021-10-15 13:00:00|13491.2|13488.2|13485.6|13482.6|13492.5|13488.3|13485.1|13481|342
1634303100000|2021-10-15 13:05:00|13485.5|13482.5|13486.3|13483.3|13488.6|13483.9|13483.9|13479.5|368
1634303400000|2021-10-15 13:10:00|13486.4|13483.4|13487.8|13484.8|13490.5|13485.8|13485.2|13480.7|455
1634303700000|2021-10-15 13:15:00|13489.5|13483.5|13485.5|13482.5|13490.3|13485.7|13483.4|13479|486
1634304000000|2021-10-15 13:20:00|13485.4|13482.4|13487.1|13481.1|13487.3|13482.9|13482.2|13477.7|351
1634304300000|2021-10-15 13:25:00|13486.9|13480.9|13483.2|13480.2|13487.8|13483.4|13483|13478.7|361
1634304600000|2021-10-15 13:30:00|13483.1|13480.1|13486.4|13480.4|13487.6|13483.7|13482.5|13478.7|512
1634304900000|2021-10-15 13:35:00|13486.5|13480.5|13485.4|13479.4|13486.5|13481.9|13482|13477.5|478
1634305200000|2021-10-15 13:40:00|13485.3|13479.3|13482.5|13479.5|13486|13481.7|13482.1|13477.7|296
1634305500000|2021-10-15 13:45:00|13482.6|13479.6|13484.7|13478.7|13485.1|13480.6|13480|13475.8|399
1634305800000|2021-10-15 13:50:00|13483.3|13480.3|13485.1|13482.1|13486.6|13482.3|13483|13478.7|367
1634306100000|2021-10-15 13:55:00|13485|13482|13488|13482|13489.4|13483.4|13484|13479.4|225
1634306400000|2021-10-15 14:00:00|13487.8|13481.8|13486.3|13480.3|13487.9|13482.3|13484|13478.1|306
1634306700000|2021-10-15 14:05:00|13486.4|13480.4|13485.7|13482.7|13489.4|13484.9|13485.2|13480.4|311
1634307000000|2021-10-15 14:10:00|13487.1|13481.1|13487.5|13481.5|13488.7|13484.9|13485|13480.5|309
1634307300000|2021-10-15 14:15:00|13487.6|13481.6|13487.2|13484.2|13490.3|13485.5|13486.2|13481.6|282
1634307600000|2021-10-15 14:20:00|13488.8|13482.8|13485.9|13482.9|13489.5|13485|13485.2|13480.7|239
1634307900000|2021-10-15 14:25:00|13485.8|13482.8|13488.2|13482.2|13489.4|13485.1|13485.4|13480.8|339
1634308200000|2021-10-15 14:30:00|13488.3|13482.3|13483.8|13480.8|13489.3|13484.4|13483.4|13478.9|333
1634308500000|2021-10-15 14:35:00|13483.9|13480.9|13481.2|13478.2|13485.6|13481.3|13479|13474.3|370
1634308800000|2021-10-15 14:40:00|13481.1|13478.1|13481.2|13475.2|13482.8|13478.3|13478.6|13474.2|334
1634309100000|2021-10-15 14:45:00|13481.1|13475.1|13476.2|13473.2|13481.5|13476.1|13476|13471.5|347
1634309400000|2021-10-15 14:50:00|13476.3|13473.3|13475.7|13472.7|13478.5|13473.9|13475.4|13471.1|281
1634309700000|2021-10-15 14:55:00|13476|13473|13476.8|13473.8|13478.8|13474.3|13476|13471.4|375
1634310000000|2021-10-15 15:00:00|13476.9|13473.9|13477.4|13471.4|13479.9|13475.4|13476.1|13471.4|261
1634310300000|2021-10-15 15:05:00|13476.1|13473.1|13478.5|13475.5|13480|13475.5|13475.3|13470.9|210
1634310600000|2021-10-15 15:10:00|13478.6|13475.6|13480.9|13477.9|13482.1|13478|13478.4|13474.4|165
1634310900000|2021-10-15 15:15:00|13480.8|13477.8|13481.4|13478.4|13484.4|13480|13480.1|13476.3|182
1634311200000|2021-10-15 15:20:00|13481.3|13478.3|13482.7|13476.7|13483.3|13478.8|13480.8|13476.2|164
1634311500000|2021-10-15 15:25:00|13482.6|13476.6|13482.6|13476.6|13484.7|13480.3|13481.1|13476.5|186
1634311800000|2021-10-15 15:30:00|13482.5|13476.5|13484.4|13481.4|13486|13481.5|13482|13476.2|221
1634312100000|2021-10-15 15:35:00|13484.5|13481.5|13484.4|13481.4|13486|13481.6|13482.8|13477.8|188
1634312400000|2021-10-15 15:40:00|13484.5|13481.5|13488.4|13482.4|13488.4|13482.9|13484.3|13480.2|145
1634312700000|2021-10-15 15:45:00|13488.3|13482.3|13487.9|13481.9|13488.8|13484.3|13485.9|13481.4|182
1634313000000|2021-10-15 15:50:00|13487.8|13481.8|13488.1|13482.1|13489.3|13484.8|13486.7|13481.5|180
1634313300000|2021-10-15 15:55:00|13488|13482|13487.7|13484.7|13489.3|13484.8|13486.3|13481.5|181
1634313600000|2021-10-15 16:00:00|13487.9|13484.9|13489.9|13483.9|13490.9|13486.4|13487.6|13482.7|218
1634313900000|2021-10-15 16:05:00|13490|13484|13486.9|13483.9|13490|13484.9|13486.9|13482.1|120
1634314200000|2021-10-15 16:10:00|13488.5|13482.5|13488.2|13482.2|13489.4|13484.9|13486.6|13482.2|132
1634314500000|2021-10-15 16:15:00|13488.3|13482.3|13489|13483|13489.1|13484.3|13486.8|13482.1|129
1634314800000|2021-10-15 16:20:00|13489.1|13483.1|13490.5|13484.5|13490.6|13486.1|13487|13482.6|158
1634315100000|2021-10-15 16:25:00|13490.4|13484.4|13491.2|13485.2|13491.6|13486.7|13488.1|13483.6|179
1634315400000|2021-10-15 16:30:00|13491.1|13485.1|13492.2|13486.2|13492.4|13487.6|13490.2|13485|153
1634315700000|2021-10-15 16:35:00|13492.3|13486.3|13489.6|13486.6|13492.7|13488|13489.6|13484.9|114
1634316000000|2021-10-15 16:40:00|13491|13485|13489.1|13486.1|13491.2|13486.7|13488.8|13484.3|155
1634316300000|2021-10-15 16:45:00|13489|13486|13489.9|13483.9|13490.6|13486.1|13487.3|13482.6|147
1634316600000|2021-10-15 16:50:00|13489.8|13483.8|13488.8|13482.8|13490.5|13485.3|13487.9|13482.6|137
1634316900000|2021-10-15 16:55:00|13488.7|13482.7|13490.2|13484.2|13490.3|13485.1|13487|13482.5|148
1634317200000|2021-10-15 17:00:00|13490.1|13484.1|13487.9|13484.9|13490.4|13485.9|13487.7|13483.3|124
1634317500000|2021-10-15 17:05:00|13487.7|13484.7|13489.6|13483.6|13489.9|13485.2|13487.6|13482.7|121
1634317800000|2021-10-15 17:10:00|13489.7|13483.7|13488.3|13485.3|13489.9|13485.3|13487.5|13483|137
1634318100000|2021-10-15 17:15:00|13488.2|13485.2|13489.6|13483.6|13489.8|13485.4|13488|13483.1|152
1634318400000|2021-10-15 17:20:00|13489.5|13483.5|13489.2|13483.2|13489.6|13485.1|13487.7|13483|77
1634318700000|2021-10-15 17:25:00|13489.3|13483.3|13489|13483|13489.4|13484.9|13487.8|13482.7|84
1634319000000|2021-10-15 17:30:00|13489.1|13483.1|13486.9|13483.9|13489.1|13483.9|13486.9|13482.4|94
1634319300000|2021-10-15 17:35:00|13487|13484|13487.7|13481.7|13488.5|13484|13487|13481.5|116
1634319600000|2021-10-15 17:40:00|13487.9|13481.9|13487.6|13481.6|13488.4|13482.4|13487.5|13481.5|118
1634319900000|2021-10-15 17:45:00|13487.7|13481.7|13487.9|13481.9|13488.3|13482.3|13487|13481|140
1634320200000|2021-10-15 17:50:00|13487.8|13481.8|13488.3|13482.3|13488.5|13483.8|13486.7|13481.3|104
1634320500000|2021-10-15 17:55:00|13488.5|13482.5|13488.6|13482.6|13488.8|13484.2|13486.6|13482|83
1634320800000|2021-10-15 18:00:00|13488.5|13482.5|13487.9|13481.9|13488.8|13483.7|13486.7|13481.8|135
1634321100000|2021-10-15 18:05:00|13488.1|13482.1|13486.1|13480.1|13488.5|13482.8|13485.8|13479.9|174
1634321400000|2021-10-15 18:10:00|13486.2|13480.2|13486.5|13480.5|13487.4|13481.4|13486|13480|130
1634321700000|2021-10-15 18:15:00|13486.4|13480.4|13486.1|13480.1|13486.4|13480.4|13484.9|13478.9|144
1634322000000|2021-10-15 18:20:00|13486.2|13480.2|13483.8|13480.8|13486.7|13482.3|13483.8|13479.1|162
1634322300000|2021-10-15 18:25:00|13483.7|13480.7|13486.4|13480.4|13486.4|13481|13483.2|13478.8|156
1634322600000|2021-10-15 18:30:00|13486.3|13480.3|13487.6|13481.6|13488.9|13484.1|13485.5|13480.3|227
1634322900000|2021-10-15 18:35:00|13487.7|13481.7|13486.8|13480.8|13488.4|13483.8|13485.6|13480.8|182
1634323200000|2021-10-15 18:40:00|13486.9|13480.9|13487.6|13481.6|13488.4|13483.6|13485.1|13480.6|177
1634323500000|2021-10-15 18:45:00|13487.8|13481.8|13485.3|13482.3|13488.3|13483.8|13485|13480.6|142
1634323800000|2021-10-15 18:50:00|13485.2|13482.2|13485.5|13479.5|13487.2|13482.9|13483.9|13479.5|116
1634324100000|2021-10-15 18:55:00|13485.6|13479.6|13482.7|13476.7|13485.7|13481.1|13482|13476|204
1634324400000|2021-10-15 19:00:00|13482.8|13476.8|13482.7|13476.7|13482.9|13476.9|13482.2|13476.2|110
1634324700000|2021-10-15 19:05:00|13482.8|13476.8|13485.5|13479.5|13486.2|13480.2|13482.7|13476.7|217
1634325000000|2021-10-15 19:10:00|13485.7|13479.7|13484.6|13478.6|13485.7|13479.7|13484.1|13478.1|133
1634325300000|2021-10-15 19:15:00|13484.7|13478.7|13486.4|13480.4|13487|13481|13484.2|13478.2|146
1634325600000|2021-10-15 19:20:00|13486.5|13480.5|13485.8|13479.8|13486.9|13480.9|13485.7|13479.7|124
1634325900000|2021-10-15 19:25:00|13486|13480|13485.9|13479.9|13486.2|13480.2|13485.4|13479.4|88
1634326200000|2021-10-15 19:30:00|13486|13480|13486.6|13480.6|13487.3|13481.3|13485.9|13479.9|131
1634326500000|2021-10-15 19:35:00|13486.5|13480.5|13485.9|13479.9|13486.9|13480.9|13485.8|13479.8|130
1634326800000|2021-10-15 19:40:00|13486|13480|13485|13479|13486|13480|13485|13479|127
1634327100000|2021-10-15 19:45:00|13485.1|13479.1|13485|13479|13485.6|13479.6|13484.9|13478.9|87
1634327400000|2021-10-15 19:50:00|13484.9|13478.9|13483.6|13477.6|13484.9|13480|13483|13477.3|150
1634327700000|2021-10-15 19:55:00|13483.8|13477.8|13487.3|13481.3|13487.5|13481.5|13483.6|13477.6|204
1634328000000|2021-10-15 20:00:00|13487.4|13481.4|13486.9|13480.9|13488.8|13482.8|13486.8|13480.8|109
1634328300000|2021-10-15 20:05:00|13487|13481|13487.2|13481.2|13487.6|13481.6|13486.7|13480.7|79
1634328600000|2021-10-15 20:10:00|13487.4|13481.4|13487.4|13481.4|13487.6|13481.6|13487|13481|73
1634328900000|2021-10-15 20:15:00|13487.5|13481.5|13488.4|13482.4|13488.7|13482.7|13487.5|13481.5|87
1634329200000|2021-10-15 20:20:00|13488.5|13482.5|13488.6|13482.6|13488.8|13482.8|13487.6|13481.6|112
1634329500000|2021-10-15 20:25:00|13488.4|13482.4|13488.9|13482.9|13489.2|13483.2|13488.4|13482.4|58
1634329800000|2021-10-15 20:30:00|13489|13483|13488.6|13482.6|13489.1|13483.1|13488.1|13482.1|63
1634330100000|2021-10-15 20:35:00|13488.7|13482.7|13487.8|13481.8|13489|13483|13487.5|13481.5|77
1634330400000|2021-10-15 20:40:00|13487.7|13481.7|13487.9|13481.9|13488.3|13482.3|13487.3|13481.3|99
1634330700000|2021-10-15 20:45:00|13488|13482|13487.9|13481.9|13488|13482|13487.6|13481.6|48
1634331000000|2021-10-15 20:50:00|13488|13482|13488.4|13482.4|13488.5|13482.5|13487.6|13481.6|85
1634331300000|2021-10-15 20:55:00|13488.3|13482.3|13488.8|13473.8|13491|13482.3|13485.6|13472.9|201
1634500800000|2021-10-17 20:00:00|13490|13476|13490|13476|13494.4|13476.7|13488.3|13472.5|7
1634501100000|2021-10-17 20:05:00|13493.5|13472.5|13490|13476|13493.5|13476|13490|13472.5|2
1634501400000|2021-10-17 20:10:00|13493.5|13472.5|13490|13476|13493.5|13476.7|13488.3|13472.5|4
1634501700000|2021-10-17 20:15:00|13488.4|13476.6|13493.2|13472.8|13493.2|13476.6|13488.4|13472.8|12
1634502000000|2021-10-17 20:20:00|13493.5|13472.5|13490|13476|13493.5|13476|13490|13471.6|6
1634502300000|2021-10-17 20:25:00|13493.2|13472.8|13490|13476|13493.5|13476|13489.7|13472.5|11
1634502600000|2021-10-17 20:30:00|13489.7|13475.6|13493.5|13472.5|13493.5|13476|13489.7|13472.5|9
1634502900000|2021-10-17 20:35:00|13493.2|13472.8|13489.7|13475.6|13493.5|13475.6|13489.7|13472.5|5
1634503200000|2021-10-17 20:40:00|13490|13476|13490|13476|13490|13476|13489.7|13475.6|5
1634503500000|2021-10-17 20:45:00|13492.4|13473.1|13490|13476|13492.4|13476|13490|13473.1|2
1634503800000|2021-10-17 20:50:00|13493.5|13472.5|13493.2|13472.8|13493.5|13476|13490|13472.5|4
1634504100000|2021-10-17 20:55:00|13493.5|13472.5|13489.1|13475.9|13493.6|13475.9|13489.1|13472.1|9
1634504400000|2021-10-17 21:00:00|13489.2|13475.8|13489|13476.8|13491.2|13476.9|13488.9|13470.8|31
1634504700000|2021-10-17 21:05:00|13488.6|13476.4|13489.2|13474.2|13493.6|13478.6|13487.7|13472.5|38
1634505000000|2021-10-17 21:10:00|13489.1|13474.1|13489|13474|13490.3|13477.6|13488.5|13473.5|51
1634505300000|2021-10-17 21:15:00|13489.7|13476.5|13489.7|13476.9|13490.1|13478.1|13489|13474|40
1634505600000|2021-10-17 21:20:00|13489.6|13477.6|13489.6|13477|13490.2|13477.6|13489|13474|21
1634505900000|2021-10-17 21:25:00|13489|13477.6|13489.7|13476.9|13490.4|13477.6|13489|13474|36
1634506200000|2021-10-17 21:30:00|13489.6|13474.6|13490.1|13475.1|13490.1|13477.6|13489|13474|35
1634506500000|2021-10-17 21:35:00|13489|13474|13489.7|13476.7|13490.1|13477.6|13489|13474|36
1634506800000|2021-10-17 21:40:00|13489.6|13477.6|13488.8|13473.8|13490.2|13478.6|13488.7|13473.8|63
1634507100000|2021-10-17 21:45:00|13488.9|13473.9|13488.9|13473.9|13490.3|13477.2|13488.8|13473.8|75
1634507400000|2021-10-17 21:50:00|13489.7|13476|13489.7|13474.7|13490.2|13477.1|13488.6|13473.8|90
1634507700000|2021-10-17 21:55:00|13489.4|13474.4|13489.2|13474.2|13490|13476.4|13488.6|13473.6|52
1634508000000|2021-10-17 22:00:00|13489.1|13474.1|13489.2|13474.2|13490.3|13476.9|13487.9|13473.2|89
1634508300000|2021-10-17 22:05:00|13489.3|13474.3|13488.8|13473.8|13489.7|13475.1|13488.4|13473.4|142
1634508600000|2021-10-17 22:10:00|13489|13474|13489.3|13474.3|13489.8|13474.8|13487.6|13473.5|102
1634508900000|2021-10-17 22:15:00|13489.2|13474.2|13489.3|13474.3|13489.4|13474.4|13487.9|13473.7|86
1634509200000|2021-10-17 22:20:00|13489.2|13474.2|13489.2|13474.2|13489.5|13474.9|13487.9|13473.7|90
1634509500000|2021-10-17 22:25:00|13489.3|13474.3|13489.4|13474.4|13489.5|13474.5|13488.1|13473.7|78
1634509800000|2021-10-17 22:30:00|13488.3|13473.9|13489.1|13474.1|13489.5|13476|13487.4|13473.6|97
1634510100000|2021-10-17 22:35:00|13488|13474|13489|13474|13489.3|13474.7|13487.5|13473.6|91
1634510400000|2021-10-17 22:40:00|13488.7|13473.8|13489.6|13475.9|13490|13476.7|13486.9|13473.5|97
1634510700000|2021-10-17 22:45:00|13489.8|13475.4|13489.5|13475|13490.4|13477.7|13488.4|13474.1|113
1634511000000|2021-10-17 22:50:00|13489.1|13474.1|13489.1|13474.1|13492.5|13477.5|13488.9|13473.9|111
1634511300000|2021-10-17 22:55:00|13489.7|13474.7|13490.4|13475.4|13493.9|13478.9|13488.9|13474|101
1634511600000|2021-10-17 23:00:00|13489.6|13475|13487.1|13480.6|13491.1|13482.4|13486.2|13474.4|412
1634511900000|2021-10-17 23:05:00|13487|13480.7|13485.3|13479.2|13489.3|13480.8|13485|13477|230
1634512200000|2021-10-17 23:10:00|13485.8|13478.9|13487.1|13480.8|13487.9|13481.6|13483.9|13475.9|239
1634512500000|2021-10-17 23:15:00|13487.3|13480.7|13487.3|13480.7|13488.2|13482.2|13486.2|13479.5|118
1634512800000|2021-10-17 23:20:00|13487.1|13481|13484.2|13477.6|13488|13481.1|13484|13477.6|176
1634513100000|2021-10-17 23:25:00|13484.4|13477.7|13481.4|13474.7|13484.4|13477.8|13480.8|13474.2|294
1634513400000|2021-10-17 23:30:00|13481.3|13474.8|13481|13474.5|13482.6|13475.1|13480.6|13473.6|192
1634513700000|2021-10-17 23:35:00|13481.3|13474.6|13481.4|13475.3|13482.2|13475.6|13480.6|13473.5|175
1634514000000|2021-10-17 23:40:00|13481.2|13475.1|13482.3|13475.9|13483|13476.3|13481|13474.6|255
1634514300000|2021-10-17 23:45:00|13482.4|13475.8|13482.4|13475.2|13483.6|13476.9|13481.8|13474.7|223
1634514600000|2021-10-17 23:50:00|13482.7|13474.9|13482.9|13475.6|13483.7|13476.9|13482.2|13474.4|211
1634514900000|2021-10-17 23:55:00|13482.7|13476|13485.3|13478.3|13488.2|13482.2|13482.5|13475.5|264
1634515200000|2021-10-18 00:00:00|13486|13479.7|13488.7|13482.7|13489.6|13483.6|13484.5|13478|270
1634515500000|2021-10-18 00:05:00|13489|13483|13490|13484|13490.1|13484.1|13487.8|13481.8|244
1634515800000|2021-10-18 00:10:00|13489.9|13483.9|13489.7|13483.7|13492.3|13487.7|13488|13482|351
1634516100000|2021-10-18 00:15:00|13489.5|13483.5|13488.1|13485.1|13490.5|13485.1|13487.7|13483.1|173
1634516400000|2021-10-18 00:20:00|13488|13485|13491.1|13485.1|13491.3|13486.5|13487.7|13483.3|249
1634516700000|2021-10-18 00:25:00|13491|13485|13491.9|13485.9|13493.5|13488.8|13489|13484.6|207
1634517000000|2021-10-18 00:30:00|13492.2|13486.2|13490.7|13484.7|13492.6|13487.6|13489.1|13484.3|253
1634517300000|2021-10-18 00:35:00|13490.5|13484.5|13493.1|13487.1|13494|13488|13489.1|13484.5|258
1634517600000|2021-10-18 00:40:00|13491.6|13488.6|13491.6|13485.6|13494.2|13489.5|13490|13485.4|306
1634517900000|2021-10-18 00:45:00|13491.5|13485.5|13490.3|13484.3|13492.5|13487.5|13488.8|13484.3|331
1634518200000|2021-10-18 00:50:00|13490.4|13484.4|13491.1|13485.1|13492.2|13487.7|13488.6|13484.2|257
1634518500000|2021-10-18 00:55:00|13491|13485|13495.7|13489.7|13496.6|13492.1|13488.8|13484.8|246
1634518800000|2021-10-18 01:00:00|13495.6|13489.6|13492.2|13486.2|13498.2|13492.4|13490.3|13485.7|248
1634519100000|2021-10-18 01:05:00|13492.1|13486.1|13488.5|13482.5|13493.4|13487.7|13487.5|13481.5|264
1634519400000|2021-10-18 01:10:00|13488.4|13482.4|13489.6|13483.6|13489.9|13485.2|13487.5|13482.3|236
1634519700000|2021-10-18 01:15:00|13489.7|13483.7|13492|13486|13492.2|13486.2|13487.8|13482.5|229
1634520000000|2021-10-18 01:20:00|13491.9|13485.9|13486.6|13480.6|13492|13487.1|13484.7|13479.9|354
1634520300000|2021-10-18 01:25:00|13486.8|13480.8|13484.3|13481.3|13490.3|13485.1|13483.5|13479.1|469
1634520600000|2021-10-18 01:30:00|13484.4|13481.4|13479.2|13476.2|13487.2|13483|13478.5|13474|455
1634520900000|2021-10-18 01:35:00|13479.3|13476.3|13484|13481|13485.3|13481.1|13479.1|13474.6|508
1634521200000|2021-10-18 01:40:00|13484.1|13481.1|13484|13478|13485.6|13481.1|13481.2|13476.7|402
1634521500000|2021-10-18 01:45:00|13483.9|13477.9|13488.4|13482.4|13488.4|13483.9|13482.8|13477.8|312
1634521800000|2021-10-18 01:50:00|13488.3|13482.3|13486.4|13483.4|13490|13485.5|13486.3|13481.5|172
1634522100000|2021-10-18 01:55:00|13486.3|13483.3|13488|13482|13488.1|13483.5|13486|13480.8|123
1634522400000|2021-10-18 02:00:00|13487.9|13481.9|13484.3|13481.3|13488.4|13483.4|13484.1|13479.1|252
1634522700000|2021-10-18 02:05:00|13484.1|13481.1|13483.2|13480.2|13487.3|13482.8|13483|13478.8|247
1634523000000|2021-10-18 02:10:00|13483.3|13480.3|13483.4|13480.4|13486.4|13482.1|13482.5|13478.1|160
1634523300000|2021-10-18 02:15:00|13483.5|13480.5|13482.4|13479.4|13485|13480.5|13482.1|13477.8|156
1634523600000|2021-10-18 02:20:00|13483.9|13477.9|13484|13481|13485.6|13481.3|13482.2|13477.7|170
1634523900000|2021-10-18 02:25:00|13484.1|13481.1|13483.4|13480.4|13485.4|13481.1|13482.9|13478.6|120
1634524200000|2021-10-18 02:30:00|13483.3|13480.3|13485.1|13479.1|13485.2|13480.7|13483|13478.7|143
1634524500000|2021-10-18 02:35:00|13485.2|13479.2|13486|13480|13487.5|13483|13483.5|13479.1|197
1634524800000|2021-10-18 02:40:00|13486.1|13480.1|13484.4|13481.4|13486.6|13482.2|13483.6|13479.1|187
1634525100000|2021-10-18 02:45:00|13484.3|13481.3|13483.5|13480.5|13485.4|13481.4|13483.1|13478.6|175
1634525400000|2021-10-18 02:50:00|13483.4|13480.4|13483.1|13480.1|13485|13480.5|13482.3|13477.9|147
1634525700000|2021-10-18 02:55:00|13483.2|13480.2|13485.7|13482.7|13487.3|13482.7|13483.2|13479|160
1634526000000|2021-10-18 03:00:00|13485.8|13482.8|13488.2|13485.2|13491.4|13486.9|13485.6|13481|261
1634526300000|2021-10-18 03:05:00|13488.1|13485.1|13494.3|13488.3|13494.3|13489.8|13488.1|13483.8|210
1634526600000|2021-10-18 03:10:00|13494.2|13488.2|13492.7|13489.7|13497.4|13492.7|13492.3|13487.2|258
1634526900000|2021-10-18 03:15:00|13492.8|13489.8|13492.8|13489.8|13495.3|13490.9|13492.2|13487.8|178
1634527200000|2021-10-18 03:20:00|13492.7|13489.7|13497.7|13491.7|13497.9|13493.4|13491|13486.4|369
1634527500000|2021-10-18 03:25:00|13497.6|13491.6|13498|13495|13500.6|13496.2|13495.9|13491.5|258
1634527800000|2021-10-18 03:30:00|13498.1|13495.1|13497.2|13494.2|13499.4|13495.3|13495|13490.9|171
1634528100000|2021-10-18 03:35:00|13497.3|13494.3|13504.2|13498.2|13504.4|13499.2|13497.1|13493|232
1634528400000|2021-10-18 03:40:00|13504.1|13498.1|13502.8|13499.8|13507.9|13503.2|13501.7|13497.1|229
1634528700000|2021-10-18 03:45:00|13504.4|13498.4|13500.3|13494.3|13505.1|13499.8|13498.2|13493.7|295
1634529000000|2021-10-18 03:50:00|13500.5|13494.5|13501.8|13498.8|13503.4|13498.8|13498.7|13493.8|230
1634529300000|2021-10-18 03:55:00|13503.2|13497.2|13504.6|13501.6|13505.9|13502|13502.1|13497.2|190
1634529600000|2021-10-18 04:00:00|13506.1|13500.1|13503.8|13500.8|13506.3|13501.8|13503.7|13499.8|124
1634529900000|2021-10-18 04:05:00|13503.9|13500.9|13504.2|13498.2|13504.5|13500.9|13500.4|13496.1|261
1634530200000|2021-10-18 04:10:00|13504.4|13498.4|13505|13499|13505.7|13501.2|13503.8|13497.9|163
1634530500000|2021-10-18 04:15:00|13504.9|13498.9|13505.9|13499.9|13506|13501.5|13502.6|13498|118
1634530800000|2021-10-18 04:20:00|13505.8|13499.8|13508|13505|13509.7|13505.2|13504.3|13499.8|197
1634531100000|2021-10-18 04:25:00|13508.4|13505.4|13507.3|13504.3|13509.9|13505.7|13507|13503.1|146
1634531400000|2021-10-18 04:30:00|13507.2|13504.2|13508.8|13505.8|13510.5|13506|13505.6|13501.1|208
1634531700000|2021-10-18 04:35:00|13508.9|13505.9|13509.9|13506.9|13512.6|13508.3|13507.2|13503.1|245
1634532000000|2021-10-18 04:40:00|13510.1|13507.1|13516.5|13510.5|13530.7|13524.7|13509.9|13505.8|432
1634532300000|2021-10-18 04:45:00|13516.4|13510.4|13515.6|13512.6|13519.4|13514.9|13513.8|13509.3|221
1634532600000|2021-10-18 04:50:00|13515.7|13512.7|13517.9|13514.9|13519.4|13515|13515.2|13510.7|182
1634532900000|2021-10-18 04:55:00|13517.8|13514.8|13520.2|13517.2|13521.6|13517.2|13516.2|13511.4|183
1634533200000|2021-10-18 05:00:00|13520.3|13517.3|13519.7|13516.7|13522.3|13517.7|13519.3|13514.7|196
1634533500000|2021-10-18 05:05:00|13519.6|13516.6|13517.9|13514.9|13521.3|13517|13517.8|13513.2|183
1634533800000|2021-10-18 05:10:00|13519.4|13513.4|13516.4|13510.4|13521|13516.5|13513.9|13508.6|341
1634534100000|2021-10-18 05:15:00|13516.5|13510.5|13514|13511|13516.9|13512.3|13513.6|13508.9|239
1634534400000|2021-10-18 05:20:00|13514.1|13511.1|13516|13510|13516.7|13512.1|13513.2|13508.5|179
1634534700000|2021-10-18 05:25:00|13515.9|13509.9|13516.4|13510.4|13517.4|13512.7|13513.9|13509.2|171
1634535000000|2021-10-18 05:30:00|13516.5|13510.5|13514.7|13511.7|13517.2|13512.6|13513.9|13509.5|159
1634535300000|2021-10-18 05:35:00|13514.8|13511.8|13516.2|13510.2|13519.3|13513.8|13513.8|13509.5|200
1634535600000|2021-10-18 05:40:00|13514.8|13511.8|13514.8|13511.8|13517.2|13512.6|13514.2|13509.7|189
1634535900000|2021-10-18 05:45:00|13514.9|13511.9|13517.1|13511.1|13518.5|13514|13514.1|13509.6|188
1634536200000|2021-10-18 05:50:00|13517.2|13511.2|13518.1|13512.1|13518.5|13514|13515.1|13510.6|167
1634536500000|2021-10-18 05:55:00|13518.2|13512.2|13517.8|13514.8|13519.8|13515.2|13515.6|13511.1|247
1634536800000|2021-10-18 06:00:00|13517.9|13514.9|13518.3|13515.3|13522.3|13517.7|13514.9|13510.4|424
1634537100000|2021-10-18 06:05:00|13518.1|13515.1|13517.2|13514.2|13520.8|13516.9|13516.3|13511.9|369
1634537400000|2021-10-18 06:10:00|13517.1|13514.1|13519.1|13516.1|13521.1|13517.1|13516.1|13512|330
1634537700000|2021-10-18 06:15:00|13520.6|13514.6|13521.1|13518.1|13524|13519.8|13518.6|13514|321
1634538000000|2021-10-18 06:20:00|13522.8|13516.8|13519.7|13513.7|13523|13518.5|13518.3|13513.7|302
1634538300000|2021-10-18 06:25:00|13518.3|13515.3|13519.8|13516.8|13521.7|13517.4|13517.3|13513.1|291
1634538600000|2021-10-18 06:30:00|13519.7|13516.7|13519.5|13516.5|13521.2|13516.7|13517.8|13513.4|297
1634538900000|2021-10-18 06:35:00|13519.4|13516.4|13522.5|13516.5|13523.5|13519|13519|13514.6|212
1634539200000|2021-10-18 06:40:00|13522.4|13516.4|13520.6|13517.6|13523|13518.7|13520.3|13515.8|255
1634539500000|2021-10-18 06:45:00|13520.7|13517.7|13526.7|13520.7|13529.1|13524.5|13520.5|13516|336
1634539800000|2021-10-18 06:50:00|13526.8|13520.8|13525.6|13522.6|13527.8|13523.4|13523.2|13518.7|253
1634540100000|2021-10-18 06:55:00|13525.7|13522.7|13523.6|13520.6|13527|13522.8|13522.5|13517.9|191
1634540400000|2021-10-18 07:00:00|13523.5|13520.5|13521.1|13518.1|13525|13520.8|13518.1|13513.7|361
1634540700000|2021-10-18 07:05:00|13521|13518|13518.1|13515.1|13521.9|13518.1|13517.1|13512.6|299
1634541000000|2021-10-18 07:10:00|13518|13515|13515.3|13512.3|13518.9|13515|13515.2|13510.8|242
1634541300000|2021-10-18 07:15:00|13515.4|13512.4|13515.4|13512.4|13517.4|13513.1|13514|13509.7|209
1634541600000|2021-10-18 07:20:00|13515.5|13512.5|13514.7|13511.7|13518.3|13514.7|13514.6|13510.9|257
1634541900000|2021-10-18 07:25:00|13514.8|13511.8|13514.2|13511.2|13517.1|13512.8|13513.1|13509.3|244
1634542200000|2021-10-18 07:30:00|13514.1|13511.1|13509.6|13506.6|13515.4|13511.3|13509.5|13505.1|318
1634542500000|2021-10-18 07:35:00|13509.5|13506.5|13510.1|13507.1|13512.4|13508.4|13508.1|13503.7|292
1634542800000|2021-10-18 07:40:00|13510.3|13507.3|13508.5|13505.5|13512.6|13508.1|13508|13503.6|264
1634543100000|2021-10-18 07:45:00|13508.4|13505.4|13508.3|13505.3|13512.5|13508.2|13508.2|13504.7|181
1634543400000|2021-10-18 07:50:00|13508.4|13505.4|13506.5|13503.5|13509.5|13505.7|13504.5|13500.2|222
1634543700000|2021-10-18 07:55:00|13506.2|13503.2|13504.5|13501.5|13507.5|13503.2|13503.1|13498.7|243
1634544000000|2021-10-18 08:00:00|13504.4|13501.4|13505.2|13502.2|13509.5|13505.1|13502.5|13498.2|356
1634544300000|2021-10-18 08:05:00|13505.5|13502.5|13503.6|13500.6|13506.5|13502.6|13501.9|13497.9|288
1634544600000|2021-10-18 08:10:00|13503.5|13500.5|13505.8|13502.8|13507.4|13503|13503.4|13499.8|244
1634544900000|2021-10-18 08:15:00|13505.7|13502.7|13506.8|13503.8|13509.1|13504.7|13504.8|13501.1|225
1634545200000|2021-10-18 08:20:00|13506.9|13503.9|13510.4|13507.4|13511.1|13507.4|13506.1|13502.1|250
1634545500000|2021-10-18 08:25:00|13510.5|13507.5|13513.2|13510.2|13516.7|13512|13509.5|13505|308
1634545800000|2021-10-18 08:30:00|13514.7|13508.7|13509.7|13506.7|13516.1|13511.4|13509|13504.5|244
1634546100000|2021-10-18 08:35:00|13509.6|13506.6|13509.7|13506.7|13512.4|13507.9|13507.1|13502.6|263
1634546400000|2021-10-18 08:40:00|13509.8|13506.8|13510|13507|13514.4|13510.1|13509.7|13505.3|289
1634546700000|2021-10-18 08:45:00|13509.9|13506.9|13507.6|13504.6|13510.4|13507.4|13507.2|13502.6|215
1634547000000|2021-10-18 08:50:00|13507.5|13504.5|13511.4|13508.4|13512.7|13508.9|13507.5|13503.3|203
1634547300000|2021-10-18 08:55:00|13511.6|13508.6|13511.2|13508.2|13513.1|13509.2|13509.7|13506.7|160
1634547600000|2021-10-18 09:00:00|13511.3|13508.3|13510.2|13507.2|13513.5|13509.5|13510|13505.9|247
1634547900000|2021-10-18 09:05:00|13510.5|13507.5|13510.7|13507.7|13513.5|13509.2|13510|13505.7|267
1634548200000|2021-10-18 09:10:00|13510.6|13507.6|13511.7|13508.7|13513.4|13509.3|13510.6|13506.9|197
1634548500000|2021-10-18 09:15:00|13511.6|13508.6|13511.6|13508.6|13513.9|13509.4|13510.4|13506.5|241
1634548800000|2021-10-18 09:20:00|13511.5|13508.5|13509.2|13506.2|13512.6|13508.5|13508.9|13504.7|225
1634549100000|2021-10-18 09:25:00|13509.3|13506.3|13504.2|13498.2|13509.6|13506.3|13502.7|13498.2|249
1634549400000|2021-10-18 09:30:00|13504.4|13498.4|13501.9|13498.9|13506.6|13502|13501.9|13497.8|154
1634549700000|2021-10-18 09:35:00|13501.8|13498.8|13501.4|13498.4|13503.5|13499|13500.3|13496.6|135
1634550000000|2021-10-18 09:40:00|13501.7|13498.7|13502.9|13499.9|13503.4|13500.4|13501.1|13496.6|138
1634550300000|2021-10-18 09:45:00|13503|13500|13503.1|13500.1|13504|13500.4|13501.6|13497.7|159
1634550600000|2021-10-18 09:50:00|13503|13500|13504.6|13501.6|13506.1|13501.7|13502.4|13499.4|182
1634550900000|2021-10-18 09:55:00|13504.5|13501.5|13504.2|13501.2|13507.1|13502.6|13503.8|13499.4|165
1634551200000|2021-10-18 10:00:00|13505.6|13499.6|13505.1|13502.1|13506.6|13502.6|13503.3|13498.9|230
1634551500000|2021-10-18 10:05:00|13505|13502|13506.6|13503.6|13507.5|13504.4|13504.4|13500.7|232
1634551800000|2021-10-18 10:10:00|13506.7|13503.7|13506.8|13503.8|13507.5|13504.5|13506.1|13503.1|178
1634552100000|2021-10-18 10:15:00|13506.9|13503.9|13506.7|13503.7|13508.6|13504.2|13505.6|13501.2|213
1634552400000|2021-10-18 10:20:00|13506.8|13503.8|13507|13504|13509|13504.6|13506.3|13501.9|239
1634552700000|2021-10-18 10:25:00|13507.1|13504.1|13503.9|13500.9|13507.1|13504.1|13503.4|13499.6|220
1634553000000|2021-10-18 10:30:00|13503.8|13500.8|13503.1|13500.1|13504.8|13500.9|13501.9|13497.6|215
1634553300000|2021-10-18 10:35:00|13503|13500|13503|13497|13504.5|13500.2|13500.8|13496.5|186
1634553600000|2021-10-18 10:40:00|13501.5|13498.5|13500.9|13497.9|13503|13498.8|13500.6|13496.1|183
1634553900000|2021-10-18 10:45:00|13500.8|13497.8|13500.8|13497.8|13501.4|13498.4|13500.7|13497.7|123
1634554200000|2021-10-18 10:50:00|13500.9|13497.9|13500.6|13497.6|13501.5|13498.5|13500.6|13497.6|109
1634554500000|2021-10-18 10:55:00|13500.7|13497.7|13500.1|13497.1|13501.9|13497.7|13499.6|13495.5|141
1634554800000|2021-10-18 11:00:00|13500.2|13497.2|13500.1|13497.1|13501.7|13497.5|13499.4|13495.6|142
1634555100000|2021-10-18 11:05:00|13500|13497|13500.7|13497.7|13501.9|13497.7|13499.5|13495.1|139
1634555400000|2021-10-18 11:10:00|13500.8|13497.8|13499.3|13496.3|13502.4|13498.9|13499.1|13494.8|195
1634555700000|2021-10-18 11:15:00|13499.4|13496.4|13499.4|13496.4|13501.1|13496.9|13498.9|13494.5|180
1634556000000|2021-10-18 11:20:00|13499.5|13496.5|13499.7|13496.7|13501.2|13497|13498.5|13494.1|174
1634556300000|2021-10-18 11:25:00|13499.6|13496.6|13498.3|13495.3|13501.2|13497|13498.2|13493.9|141
1634556600000|2021-10-18 11:30:00|13498.2|13495.2|13499.6|13496.6|13500.9|13497|13497.4|13494.4|174
1634556900000|2021-10-18 11:35:00|13499.4|13496.4|13501.3|13498.3|13502.1|13498.9|13497.6|13494.6|251
1634557200000|2021-10-18 11:40:00|13501.2|13498.2|13500.9|13497.9|13501.9|13498.7|13499.8|13495.9|193
1634557500000|2021-10-18 11:45:00|13500.8|13497.8|13502.9|13499.9|13504.9|13500.3|13500.2|13497|235
1634557800000|2021-10-18 11:50:00|13504.2|13498.2|13504.9|13501.9|13507.3|13502.9|13502.6|13498.2|256
1634558100000|2021-10-18 11:55:00|13506.5|13500.5|13503.9|13497.9|13506.8|13502.4|13501|13496.5|273
1634558400000|2021-10-18 12:00:00|13503.8|13497.8|13499.2|13493.2|13505.3|13500.9|13497.7|13493.2|474
1634558700000|2021-10-18 12:05:00|13499.1|13493.1|13498.8|13492.8|13500.4|13496|13496.5|13492.2|395
1634559000000|2021-10-18 12:10:00|13497.2|13494.2|13497.1|13491.1|13499.3|13494.6|13495.7|13491|239
1634559300000|2021-10-18 12:15:00|13497|13491|13497.6|13491.6|13499.3|13494.7|13495.2|13490.6|297
1634559600000|2021-10-18 12:20:00|13497.4|13491.4|13494.9|13491.9|13498|13493.6|13494.2|13489.4|413
1634559900000|2021-10-18 12:25:00|13495|13492|13497.3|13494.3|13499.6|13495|13494.7|13490.3|365
1634560200000|2021-10-18 12:30:00|13498.7|13492.7|13495|13492|13499.3|13494.5|13494.3|13489.9|327
1634560500000|2021-10-18 12:35:00|13495.1|13492.1|13494.8|13491.8|13499.6|13495|13493.5|13489|383
1634560800000|2021-10-18 12:40:00|13494.7|13491.7|13494.8|13491.8|13496.9|13492.6|13493.3|13488.9|360
1634561100000|2021-10-18 12:45:00|13494.9|13491.9|13499.6|13496.6|13503.4|13498.8|13494.9|13490.8|595
1634561400000|2021-10-18 12:50:00|13499.5|13496.5|13503.9|13497.9|13505.7|13500.7|13499.2|13494.8|443
1634561700000|2021-10-18 12:55:00|13502.2|13499.2|13501.2|13498.2|13505.2|13500.7|13499.6|13495.4|415
1634562000000|2021-10-18 13:00:00|13501.3|13498.3|13503.2|13500.2|13505.9|13501.4|13500.6|13496.3|474
1634562300000|2021-10-18 13:05:00|13503.3|13500.3|13502.4|13499.4|13506.8|13502.3|13502.2|13497.8|370
1634562600000|2021-10-18 13:10:00|13502.5|13499.5|13506.4|13500.4|13506.8|13501|13501.7|13497.1|254
1634562900000|2021-10-18 13:15:00|13506.5|13500.5|13501.7|13498.7|13506.7|13500.7|13501.4|13496.9|290
1634563200000|2021-10-18 13:20:00|13501.6|13498.6|13501.1|13495.1|13503.1|13498.6|13499.7|13495.1|288
1634563500000|2021-10-18 13:25:00|13501.2|13495.2|13498.6|13492.6|13501.2|13496.9|13495.3|13490.6|322
1634563800000|2021-10-18 13:30:00|13498.4|13492.4|13500.4|13497.4|13502|13497.7|13496.6|13492.2|447
1634564100000|2021-10-18 13:35:00|13500.3|13497.3|13499.6|13496.6|13502.2|13497.7|13498.1|13493.3|479
1634564400000|2021-10-18 13:40:00|13499.5|13496.5|13496.8|13493.8|13501.1|13497|13494.9|13489.9|516
1634564700000|2021-10-18 13:45:00|13497|13494|13498.2|13495.2|13502.2|13497.8|13496.7|13491.7|467
1634565000000|2021-10-18 13:50:00|13498.1|13495.1|13500.3|13497.3|13503.3|13499|13497.3|13492.7|498
1634565300000|2021-10-18 13:55:00|13500.7|13497.7|13500.1|13494.1|13502.6|13498|13498.1|13493.7|263
1634565600000|2021-10-18 14:00:00|13500|13494|13497.7|13491.7|13502.1|13497.8|13495.6|13491.3|397
1634565900000|2021-10-18 14:05:00|13496.4|13493.4|13496.8|13493.8|13500.3|13496.1|13496.2|13491.7|332
1634566200000|2021-10-18 14:10:00|13498.4|13492.4|13498.7|13495.7|13499.3|13496.3|13496.6|13492.2|295
1634566500000|2021-10-18 14:15:00|13498.8|13495.8|13498.4|13495.4|13501.8|13497.4|13498.2|13494.1|345
1634566800000|2021-10-18 14:20:00|13498.5|13495.5|13498.4|13495.4|13501.1|13497.4|13497.7|13493.3|326
1634567100000|2021-10-18 14:25:00|13498.6|13495.6|13497.3|13494.3|13500.2|13495.9|13496.6|13493.5|187
1634567400000|2021-10-18 14:30:00|13497.2|13494.2|13494.1|13491.1|13498.4|13494.5|13493.7|13489.5|269
1634567700000|2021-10-18 14:35:00|13494.2|13491.2|13494.2|13491.2|13496.3|13492|13493.4|13489.2|241
1634568000000|2021-10-18 14:40:00|13494.3|13491.3|13496.9|13493.9|13499.1|13494.9|13494.1|13490|365
1634568300000|2021-10-18 14:45:00|13497|13494|13497|13494|13499.6|13495.1|13496.4|13491.5|366
1634568600000|2021-10-18 14:50:00|13496.9|13493.9|13498.1|13492.1|13499.2|13494.8|13495.8|13491.4|252
1634568900000|2021-10-18 14:55:00|13498|13492|13496.7|13493.7|13498.4|13494|13494.8|13490.5|389
1634569200000|2021-10-18 15:00:00|13498.1|13492.1|13500.2|13494.2|13500.2|13495.3|13496.3|13491.8|178
1634569500000|2021-10-18 15:05:00|13500.3|13494.3|13500.8|13497.8|13501.5|13497.8|13498.8|13494|160
1634569800000|2021-10-18 15:10:00|13500.7|13497.7|13500.3|13497.3|13502.4|13498|13498.6|13494.3|180
1634570100000|2021-10-18 15:15:00|13500.2|13497.2|13497|13494|13500.4|13497.4|13496.8|13493.6|115
1634570400000|2021-10-18 15:20:00|13496.9|13493.9|13496.9|13493.9|13498.4|13494.9|13496.4|13492|111
1634570700000|2021-10-18 15:25:00|13496.8|13493.8|13496.7|13493.7|13498.2|13494|13496.5|13492|90
1634571000000|2021-10-18 15:30:00|13496.6|13493.6|13495.8|13492.8|13497.6|13494.2|13495.6|13490.3|204
1634571300000|2021-10-18 15:35:00|13495.9|13492.9|13495.9|13492.9|13499|13494.6|13495.7|13490.9|194
1634571600000|2021-10-18 15:40:00|13495.8|13492.8|13496.3|13493.3|13498.1|13493.6|13495.8|13491.6|107
1634571900000|2021-10-18 15:45:00|13497.8|13491.8|13496.3|13490.3|13497.8|13493.1|13494.5|13489.9|200
1634572200000|2021-10-18 15:50:00|13494.7|13491.7|13493.2|13490.2|13496.2|13491.7|13493|13488.6|197
1634572500000|2021-10-18 15:55:00|13493.1|13490.1|13494.2|13488.2|13495|13490.6|13492.4|13488|160
1634572800000|2021-10-18 16:00:00|13494.1|13488.1|13493.7|13487.7|13494.9|13490.1|13491.9|13487.3|177
1634573100000|2021-10-18 16:05:00|13493.6|13487.6|13492.5|13489.5|13494.5|13489.9|13492|13487.4|249
1634573400000|2021-10-18 16:10:00|13492.6|13489.6|13494.2|13488.2|13494.8|13489.9|13492|13487.4|244
1634573700000|2021-10-18 16:15:00|13492.6|13489.6|13493.6|13487.6|13494.3|13489.8|13492|13487.2|204
1634574000000|2021-10-18 16:20:00|13492.1|13489.1|13492.5|13489.5|13494|13489.6|13491.4|13486.9|153
1634574300000|2021-10-18 16:25:00|13494|13488|13493.7|13487.7|13494.1|13489.4|13491.7|13487.1|156
1634574600000|2021-10-18 16:30:00|13493.6|13487.6|13491.7|13488.7|13493.8|13489.2|13491.5|13487.2|103
1634574900000|2021-10-18 16:35:00|13491.8|13488.8|13491.6|13488.6|13493.5|13488.8|13491.2|13486.7|145
1634575200000|2021-10-18 16:40:00|13491.5|13488.5|13492.4|13486.4|13493.2|13488.7|13490.7|13486.2|104
1634575500000|2021-10-18 16:45:00|13492.3|13486.3|13492.1|13489.1|13493.9|13489.3|13491|13486.2|117
1634575800000|2021-10-18 16:50:00|13492.2|13489.2|13492.2|13489.2|13494.2|13489.5|13491.9|13487.4|80
1634576100000|2021-10-18 16:55:00|13493.6|13487.6|13492.6|13486.6|13493.8|13489.4|13490.9|13486.5|149
1634576400000|2021-10-18 17:00:00|13492.5|13486.5|13491.1|13488.1|13492.9|13488.5|13490.8|13486.2|154
1634576700000|2021-10-18 17:05:00|13491|13488|13490.9|13487.9|13493.2|13488.7|13490.7|13486.1|196
1634577000000|2021-10-18 17:10:00|13490.8|13487.8|13491.7|13488.7|13493.4|13489|13490.6|13486.2|137
1634577300000|2021-10-18 17:15:00|13493.2|13487.2|13493|13487|13493.4|13488.9|13491.4|13486.8|85
1634577600000|2021-10-18 17:20:00|13492.9|13486.9|13493.2|13487.2|13493.5|13489.1|13491|13486.6|107
1634577900000|2021-10-18 17:25:00|13493.3|13487.3|13491.5|13488.5|13493.5|13488.6|13491.3|13486.5|139
1634578200000|2021-10-18 17:30:00|13491.4|13488.4|13492.9|13486.9|13493.6|13488.9|13491.2|13486.5|123
1634578500000|2021-10-18 17:35:00|13492.8|13486.8|13491.4|13488.4|13493|13488.5|13491.1|13486.6|89
1634578800000|2021-10-18 17:40:00|13492.9|13486.9|13492.6|13486.6|13492.9|13488.5|13491|13486.4|121
1634579100000|2021-10-18 17:45:00|13492.5|13486.5|13491.6|13488.6|13493.3|13488.8|13491.1|13486.5|106
1634579400000|2021-10-18 17:50:00|13491.5|13488.5|13492.4|13486.4|13492.9|13488.6|13490.7|13486.1|75
1634579700000|2021-10-18 17:55:00|13492.5|13486.5|13493.8|13487.8|13494|13489.2|13490.8|13486.4|123
1634580000000|2021-10-18 18:00:00|13493.7|13487.7|13493.2|13487.2|13494|13489.4|13491.6|13487.1|128
1634580300000|2021-10-18 18:05:00|13493.1|13487.1|13493.1|13487.1|13493.2|13488.7|13491.3|13486.8|80
1634580600000|2021-10-18 18:10:00|13493.3|13487.3|13492|13489|13493.6|13489.2|13491.6|13487|91
1634580900000|2021-10-18 18:15:00|13492.1|13489.1|13491.3|13488.3|13493.8|13489.2|13491.2|13486.6|103
1634581200000|2021-10-18 18:20:00|13491.2|13488.2|13492.7|13486.7|13492.8|13488.3|13491|13486.6|85
1634581500000|2021-10-18 18:25:00|13492.8|13486.8|13491.4|13488.4|13492.8|13488.4|13491.1|13486.5|71
1634581800000|2021-10-18 18:30:00|13491.3|13488.3|13493.1|13487.1|13493.1|13488.5|13491.2|13486.7|87
1634582100000|2021-10-18 18:35:00|13493.2|13487.2|13492.8|13489.8|13494.3|13489.8|13491.7|13487|88
1634582400000|2021-10-18 18:40:00|13492.7|13489.7|13493.2|13487.2|13494.3|13489.7|13492.3|13487.2|111
1634582700000|2021-10-18 18:45:00|13493.3|13487.3|13493.7|13487.7|13494.2|13489.5|13491.7|13487.1|100
1634583000000|2021-10-18 18:50:00|13493.8|13487.8|13491.7|13488.7|13493.8|13488.9|13490.9|13486.4|109
1634583300000|2021-10-18 18:55:00|13491.6|13488.6|13493.3|13487.3|13493.4|13488.8|13491.4|13486.9|85
1634583600000|2021-10-18 19:00:00|13493.4|13487.4|13492.7|13489.7|13494.5|13490|13492.4|13487.3|92
1634583900000|2021-10-18 19:05:00|13494.2|13488.2|13494.5|13488.5|13494.8|13488.8|13494.1|13488.1|142
1634584200000|2021-10-18 19:10:00|13494.7|13488.7|13495.1|13489.1|13495.2|13490|13492.5|13487.9|139
1634584500000|2021-10-18 19:15:00|13495|13489|13494.6|13488.6|13495.2|13490.5|13493.3|13488.5|127
1634584800000|2021-10-18 19:20:00|13494.8|13488.8|13494.3|13488.3|13494.9|13490.3|13492.7|13487.8|119
1634585100000|2021-10-18 19:25:00|13494.4|13488.4|13494.9|13488.9|13495|13490.1|13492.9|13488.2|157
1634585400000|2021-10-18 19:30:00|13495|13489|13495.1|13489.1|13495.3|13490.1|13493|13488.2|124
1634585700000|2021-10-18 19:35:00|13495.2|13489.2|13494.9|13488.9|13495.5|13490.9|13493.4|13488.7|127
1634586000000|2021-10-18 19:40:00|13495|13489|13494.8|13488.8|13495|13490.4|13493.1|13488|132
1634586300000|2021-10-18 19:45:00|13494.7|13488.7|13495.6|13489.6|13495.9|13491.4|13494|13488|166
1634586600000|2021-10-18 19:50:00|13494|13491|13493.3|13490.3|13495.4|13491|13492.9|13487.9|105
1634586900000|2021-10-18 19:55:00|13493.4|13490.4|13498.6|13492.6|13499.2|13493.2|13493.3|13488.6|243
1634587200000|2021-10-18 20:00:00|13498.7|13492.7|13498.4|13492.4|13499.4|13493.4|13498.3|13492.3|132
1634587500000|2021-10-18 20:05:00|13498.5|13492.5|13498.1|13492.1|13498.7|13492.7|13498|13492|109
1634587800000|2021-10-18 20:10:00|13498|13492|13498.2|13492.2|13498.4|13492.4|13498|13492|80
1634588100000|2021-10-18 20:15:00|13498.3|13492.3|13497.5|13491.5|13498.3|13492.3|13497|13491|79
1634588400000|2021-10-18 20:20:00|13497.4|13491.4|13496.7|13490.7|13497.4|13491.4|13496.3|13490.3|92
1634588700000|2021-10-18 20:25:00|13496.9|13490.9|13496.4|13490.4|13497|13491|13496|13490|82
1634589000000|2021-10-18 20:30:00|13496.5|13490.5|13496.6|13490.6|13496.9|13490.9|13496|13490|160
1634589300000|2021-10-18 20:35:00|13496.5|13490.5|13496|13490|13496.6|13490.6|13495.8|13489.8|121
1634589600000|2021-10-18 20:40:00|13496.1|13490.1|13494.7|13488.7|13496.9|13490.9|13494.1|13488.1|206
1634589900000|2021-10-18 20:45:00|13494.5|13488.5|13495.5|13489.5|13496.4|13490.4|13494.5|13488.5|148
1634590200000|2021-10-18 20:50:00|13495.3|13489.3|13496.6|13490.6|13496.7|13490.7|13495.2|13489.2|131
1634590500000|2021-10-18 20:55:00|13496.5|13490.5|13496.5|13489.8|13498.7|13491.3|13495.3|13487.4|224
1634590800000|2021-10-18 21:00:00|13497.6|13489.3|13498.2|13489.3|13498.2|13490.2|13496.2|13488|40
1634591100000|2021-10-18 21:05:00|13501|13487.3|13501.6|13486.7|13502.3|13490.8|13496.5|13485.5|90
1634591400000|2021-10-18 21:10:00|13500.5|13490.1|13502.3|13487.3|13503.4|13491.2|13499.7|13486.5|100
1634591700000|2021-10-18 21:15:00|13502.4|13487.4|13502.2|13488.3|13502.6|13491.2|13499.7|13487|66
1634592000000|2021-10-18 21:20:00|13502.6|13487.6|13501.6|13486.6|13502.7|13491.2|13499.6|13485.8|89
1634592300000|2021-10-18 21:25:00|13500.9|13488.3|13500.3|13486.8|13502.4|13491.1|13499.6|13486|96
1634592600000|2021-10-18 21:30:00|13502|13487|13501.9|13486.9|13502.1|13489.3|13497.7|13485.5|136
1634592900000|2021-10-18 21:35:00|13500.1|13488|13500.1|13488.6|13502.3|13488.9|13499.3|13486|168
1634593200000|2021-10-18 21:40:00|13501.5|13488.1|13501.5|13487.2|13502.5|13489.1|13498.6|13486.2|141
1634593500000|2021-10-18 21:45:00|13500.7|13486.5|13500.8|13487.6|13502.5|13488.8|13499.2|13485.7|120
1634593800000|2021-10-18 21:50:00|13499.5|13488.1|13501.8|13487.4|13502.5|13488.8|13498.7|13486.6|103
1634594100000|2021-10-18 21:55:00|13501.7|13487.1|13500.1|13487.2|13502.1|13488.8|13499.1|13486.2|120
1634594400000|2021-10-18 22:00:00|13499.5|13486.9|13498.6|13491.3|13500.3|13491.4|13497.8|13486.3|207
1634594700000|2021-10-18 22:05:00|13497.8|13491.4|13498.6|13491|13500.3|13491.7|13497.7|13487.5|138
1634595000000|2021-10-18 22:10:00|13498.8|13491.1|13498.3|13490.3|13500.4|13491.7|13497.5|13486.7|147
1634595300000|2021-10-18 22:15:00|13498.8|13491.5|13497.5|13491.5|13499.2|13491.7|13497.4|13488.9|137
1634595600000|2021-10-18 22:20:00|13497.4|13490.6|13498.2|13490.6|13499.9|13491.5|13497.1|13489.2|126
1634595900000|2021-10-18 22:25:00|13498.5|13490.8|13497.6|13491.6|13499.6|13491.8|13496.6|13489.2|141
1634596200000|2021-10-18 22:30:00|13497.5|13491.5|13496.6|13490.6|13497.7|13491.7|13496.5|13490|93
1634596500000|2021-10-18 22:35:00|13496.8|13490.8|13497.1|13491.1|13497.7|13491.7|13496.6|13489.9|118
1634596800000|2021-10-18 22:40:00|13497|13491|13497.5|13491.5|13498.1|13492.1|13496.9|13490.9|123
1634597100000|2021-10-18 22:45:00|13497.7|13491.7|13496.8|13490.8|13498.1|13492.1|13496|13490|124
1634597400000|2021-10-18 22:50:00|13496.7|13490.7|13496.3|13490.3|13497.3|13491.2|13496.1|13490.1|122
1634597700000|2021-10-18 22:55:00|13496.4|13490.4|13495.1|13489.1|13496.4|13490.4|13494.9|13488.9|176
1634598000000|2021-10-18 23:00:00|13495.2|13489.2|13494.8|13488.8|13496|13490|13494.1|13488.1|158
1634598300000|2021-10-18 23:05:00|13494.9|13488.9|13495.4|13489.4|13495.6|13489.6|13494.6|13488.6|97
1634598600000|2021-10-18 23:10:00|13493.9|13490.9|13495.5|13489.5|13495.6|13491.1|13493.9|13489.4|62
1634598900000|2021-10-18 23:15:00|13495.3|13489.3|13495.4|13489.4|13495.6|13491|13493.7|13489.3|74
1634599200000|2021-10-18 23:20:00|13495.5|13489.5|13494.5|13488.5|13495.6|13491|13493.8|13488.5|88
1634599500000|2021-10-18 23:25:00|13494.4|13488.4|13494.6|13488.6|13494.7|13488.7|13494.3|13488.3|84
1634599800000|2021-10-18 23:30:00|13494.7|13488.7|13494.2|13488.2|13494.7|13488.7|13494.1|13488.1|70
1634600100000|2021-10-18 23:35:00|13494.3|13488.3|13495.3|13489.3|13495.5|13489.5|13493.8|13487.8|89
1634600400000|2021-10-18 23:40:00|13495.5|13489.5|13495.1|13489.1|13496|13490|13494.5|13488.5|123
1634600700000|2021-10-18 23:45:00|13495.2|13489.2|13495.1|13489.1|13495.6|13489.6|13495.1|13489.1|68
1634601000000|2021-10-18 23:50:00|13495|13489|13494|13488|13495.5|13489.5|13493.9|13487.9|116
1634601300000|2021-10-18 23:55:00|13494.1|13488.1|13494|13488|13494.5|13488.5|13493.8|13487.8|110
1634601600000|2021-10-19 00:00:00|13494.1|13488.1|13489.7|13486.7|13494.1|13489.3|13489.5|13485|154
1634601900000|2021-10-19 00:05:00|13489.8|13486.8|13491.3|13485.3|13492|13487.2|13489.7|13485.3|119
1634602200000|2021-10-19 00:10:00|13491.4|13485.4|13488.4|13485.4|13491.4|13486.9|13488.1|13483.9|110
1634602500000|2021-10-19 00:15:00|13488.5|13485.5|13487.6|13484.6|13489.2|13485.5|13487.3|13482.9|110
1634602800000|2021-10-19 00:20:00|13487.5|13484.5|13489.1|13483.1|13489.5|13485|13487.2|13482.7|94
1634603100000|2021-10-19 00:25:00|13489|13483|13488.2|13482.2|13489.3|13484.7|13486.6|13482.2|99
1634603400000|2021-10-19 00:30:00|13488.1|13482.1|13488.1|13482.1|13488.5|13484|13486.4|13481.9|97
1634603700000|2021-10-19 00:35:00|13486.6|13483.6|13487.4|13481.4|13488.7|13483.8|13485.5|13481|177
1634604000000|2021-10-19 00:40:00|13487.3|13481.3|13484.9|13481.9|13488.1|13483.2|13484.7|13480.3|202
1634604300000|2021-10-19 00:45:00|13485|13482|13485.8|13479.8|13487.5|13483|13484.4|13479.5|235
1634604600000|2021-10-19 00:50:00|13485.7|13479.7|13485.4|13479.4|13487.4|13482.7|13484.2|13479.2|258
1634604900000|2021-10-19 00:55:00|13485.5|13479.5|13484|13478|13485.5|13480.7|13482.5|13477.8|152
1634605200000|2021-10-19 01:00:00|13483.7|13477.7|13482.9|13476.9|13484.2|13479.7|13480.7|13476.4|310
1634605500000|2021-10-19 01:05:00|13482.8|13476.8|13479.5|13476.5|13483.5|13478.9|13479|13474.6|276
1634605800000|2021-10-19 01:10:00|13479.4|13476.4|13480.4|13474.4|13481.7|13477.2|13478.7|13474.3|199
1634606100000|2021-10-19 01:15:00|13480.5|13474.5|13481|13475|13481.7|13475.7|13480.2|13474.2|220
1634606400000|2021-10-19 01:20:00|13479.4|13476.4|13478.3|13475.3|13480.9|13476.5|13477.8|13473.3|161
1634606700000|2021-10-19 01:25:00|13478.2|13475.2|13477.9|13474.9|13479.9|13475.4|13477.5|13473.2|126
1634607000000|2021-10-19 01:30:00|13479.7|13473.7|13476.6|13473.6|13479.9|13475.4|13476.4|13471.9|175
1634607300000|2021-10-19 01:35:00|13476.5|13473.5|13473.6|13470.6|13478.2|13473.7|13473.6|13469.4|152
1634607600000|2021-10-19 01:40:00|13473.5|13470.5|13472.6|13469.6|13475.2|13470.6|13470.5|13465.9|224
1634607900000|2021-10-19 01:45:00|13472.7|13469.7|13471.3|13465.3|13474.2|13469.7|13468.4|13464|320
1634608200000|2021-10-19 01:50:00|13471|13465|13469.2|13463.2|13471.6|13467|13467.6|13463.1|258
1634608500000|2021-10-19 01:55:00|13469.3|13463.3|13469.8|13463.8|13470|13465.3|13466.9|13462.2|188
1634608800000|2021-10-19 02:00:00|13469.9|13463.9|13468.7|13462.7|13470.4|13465.9|13467.2|13462.6|230
1634609100000|2021-10-19 02:05:00|13468.9|13462.9|13468.9|13465.9|13470.3|13465.9|13466.9|13462.5|145
1634609400000|2021-10-19 02:10:00|13468.8|13465.8|13470.7|13464.7|13472|13466.4|13468.3|13464.2|189
1634609700000|2021-10-19 02:15:00|13470.8|13464.8|13469.3|13463.3|13470.9|13466.1|13469|13463.3|121
1634610000000|2021-10-19 02:20:00|13469.2|13463.2|13473.1|13467.1|13473.8|13467.8|13469.2|13463.2|146
1634610300000|2021-10-19 02:25:00|13473.2|13467.2|13473.3|13467.3|13473.5|13467.5|13472.7|13466.7|81
1634610600000|2021-10-19 02:30:00|13473.2|13467.2|13469.1|13463.1|13473.3|13468|13467.6|13462.8|185
1634610900000|2021-10-19 02:35:00|13467.6|13464.6|13464.9|13461.9|13469.1|13464.7|13464.4|13460.1|187
1634611200000|2021-10-19 02:40:00|13466.5|13460.5|13466.1|13460.1|13467|13462.4|13463.2|13458.9|154
1634611500000|2021-10-19 02:45:00|13466.2|13460.2|13463.8|13457.8|13466.2|13460.8|13462.5|13457.8|155
1634611800000|2021-10-19 02:50:00|13462.4|13459.4|13460.8|13457.8|13464.1|13459.4|13460.6|13456.1|155
1634612100000|2021-10-19 02:55:00|13460.9|13457.9|13457.4|13454.4|13462.3|13457.9|13457.4|13453.2|262
1634612400000|2021-10-19 03:00:00|13457.5|13454.5|13457.4|13454.4|13460.3|13455.9|13456.9|13453|183
1634612700000|2021-10-19 03:05:00|13457.5|13454.5|13462|13456|13462.9|13458.1|13457.4|13453.4|217
1634613000000|2021-10-19 03:10:00|13461.9|13455.9|13459.7|13456.7|13462.2|13457.7|13458.3|13453.9|207
1634613300000|2021-10-19 03:15:00|13459.8|13456.8|13459.9|13456.9|13462.5|13458.1|13459.4|13455.1|226
1634613600000|2021-10-19 03:20:00|13459.8|13456.8|13460.4|13457.4|13462.7|13458.8|13459.8|13455.7|131
1634613900000|2021-10-19 03:25:00|13460.3|13457.3|13463.7|13457.7|13465.5|13460|13459.9|13455.6|199
1634614200000|2021-10-19 03:30:00|13463.8|13457.8|13463.3|13460.3|13465.8|13460.3|13462|13456.8|230
1634614500000|2021-10-19 03:35:00|13463.2|13460.2|13460.1|13457.1|13466.3|13461.3|13460|13455.7|185
1634614800000|2021-10-19 03:40:00|13460|13457|13460.1|13457.1|13461.6|13457.1|13459.5|13455.4|82
1634615100000|2021-10-19 03:45:00|13460.2|13457.2|13459.2|13456.2|13461.9|13457.8|13456.7|13452.2|170
1634615400000|2021-10-19 03:50:00|13459.1|13456.1|13459.2|13453.2|13460.3|13456.2|13457.7|13453.2|107
1634615700000|2021-10-19 03:55:00|13459.3|13453.3|13456|13453|13459.5|13455.1|13455.7|13452.3|142
1634616000000|2021-10-19 04:00:00|13455.9|13452.9|13453.8|13450.8|13457.5|13453|13453.8|13449.5|130
1634616300000|2021-10-19 04:05:00|13453.9|13450.9|13456.5|13453.5|13458.2|13454|13453.8|13449.4|233
1634616600000|2021-10-19 04:10:00|13456.6|13453.6|13455.2|13452.2|13458.1|13453.6|13454.5|13450.6|152
1634616900000|2021-10-19 04:15:00|13455.1|13452.1|13453.6|13450.6|13456.1|13452.3|13453.4|13449.1|190
1634617200000|2021-10-19 04:20:00|13453.5|13450.5|13453.5|13450.5|13456.5|13451.6|13452.6|13448.6|219
1634617500000|2021-10-19 04:25:00|13453.4|13450.4|13452.5|13449.5|13454.9|13451|13452.3|13448.2|145
1634617800000|2021-10-19 04:30:00|13452.4|13449.4|13452.5|13449.5|13454.3|13449.9|13452.4|13448.2|107
1634618100000|2021-10-19 04:35:00|13452.4|13449.4|13452|13449|13453.9|13450|13451.6|13447.5|110
1634618400000|2021-10-19 04:40:00|13451.9|13448.9|13452.4|13449.4|13454.5|13450|13451.8|13447.6|116
1634618700000|2021-10-19 04:45:00|13452.5|13449.5|13454|13448|13455.7|13451.4|13451.7|13447.6|210
1634619000000|2021-10-19 04:50:00|13454.1|13448.1|13456.2|13450.2|13457.1|13452.4|13452.4|13447.8|198
1634619300000|2021-10-19 04:55:00|13454.7|13451.7|13459.8|13456.8|13461.3|13457|13454.6|13450.4|182
1634619600000|2021-10-19 05:00:00|13459.6|13456.6|13457.5|13454.5|13460.7|13456.6|13456.9|13452.2|239
1634619900000|2021-10-19 05:05:00|13457.4|13454.4|13460.1|13457.1|13461.8|13457.2|13457|13452|168
1634620200000|2021-10-19 05:10:00|13461.6|13455.6|13462.8|13456.8|13463.5|13459.2|13460|13455.4|136
1634620500000|2021-10-19 05:15:00|13462.7|13456.7|13459.1|13453.1|13462.8|13458|13458.3|13452.8|176
1634620800000|2021-10-19 05:20:00|13459.2|13453.2|13457.1|13454.1|13459.4|13454.5|13457.1|13452.5|136
1634621100000|2021-10-19 05:25:00|13457.2|13454.2|13457.6|13454.6|13462|13457.4|13457.1|13452.6|234
1634621400000|2021-10-19 05:30:00|13459.1|13453.1|13457.6|13451.6|13460.5|13455.6|13456|13450|319
1634621700000|2021-10-19 05:35:00|13457.5|13451.5|13454.6|13451.6|13458.4|13452.7|13454.6|13450|273
1634622000000|2021-10-19 05:40:00|13454.5|13451.5|13450.9|13447.9|13455.7|13451.5|13450.7|13446.8|200
1634622300000|2021-10-19 05:45:00|13450.8|13447.8|13450.6|13447.6|13452.8|13448.4|13450.3|13446.2|178
1634622600000|2021-10-19 05:50:00|13450.5|13447.5|13450.6|13447.6|13452.7|13448.3|13450.3|13446.2|149
1634622900000|2021-10-19 05:55:00|13450.8|13447.8|13451.2|13448.2|13453.4|13449.1|13450.4|13446.1|156
1634623200000|2021-10-19 06:00:00|13451.3|13448.3|13451.4|13445.4|13453.4|13449.7|13449.5|13444.9|251
1634623500000|2021-10-19 06:05:00|13449.8|13446.8|13450.5|13444.5|13452.4|13447.8|13448.7|13444.1|240
1634623800000|2021-10-19 06:10:00|13450.6|13444.6|13452.6|13446.6|13453.4|13448.6|13448.2|13443.4|279
1634624100000|2021-10-19 06:15:00|13451.1|13448.1|13449.3|13446.3|13453.3|13448.9|13448.8|13444.2|262
1634624400000|2021-10-19 06:20:00|13449.5|13446.5|13456.7|13450.7|13457|13452.4|13448.2|13444|299
1634624700000|2021-10-19 06:25:00|13455.3|13452.3|13451.6|13445.6|13455.4|13452.4|13450.3|13445.6|162
1634625000000|2021-10-19 06:30:00|13451.1|13445.1|13449.5|13443.5|13451.5|13446.9|13447.5|13443|262
1634625300000|2021-10-19 06:35:00|13449.4|13443.4|13454.5|13448.5|13454.5|13449.7|13448|13443.4|236
1634625600000|2021-10-19 06:40:00|13454.4|13448.4|13453.1|13447.1|13455.1|13450.7|13452.2|13447.1|238
1634625900000|2021-10-19 06:45:00|13453.2|13447.2|13452.2|13449.2|13454.2|13449.9|13450.8|13446.5|357
1634626200000|2021-10-19 06:50:00|13452.3|13449.3|13451.8|13448.8|13453.8|13449.8|13451|13446.6|216
1634626500000|2021-10-19 06:55:00|13451.7|13448.7|13454.7|13448.7|13457.3|13452.5|13451.7|13447.4|294
1634626800000|2021-10-19 07:00:00|13454.6|13448.6|13451.4|13445.4|13455.8|13451.5|13448.9|13443.9|456
1634627100000|2021-10-19 07:05:00|13451.3|13445.3|13448.6|13445.6|13454.4|13449.8|13448.5|13443.8|303
1634627400000|2021-10-19 07:10:00|13448.5|13445.5|13447.4|13444.4|13450.2|13445.7|13446.4|13441.8|275
1634627700000|2021-10-19 07:15:00|13447.5|13444.5|13448.3|13445.3|13450.4|13445.9|13446.8|13442.2|234
1634628000000|2021-10-19 07:20:00|13448.2|13445.2|13447.2|13441.2|13449.8|13445.3|13445.4|13440.9|258
1634628300000|2021-10-19 07:25:00|13447.3|13441.3|13445.6|13439.6|13447.3|13442.7|13443.6|13439.1|331
1634628600000|2021-10-19 07:30:00|13445.5|13439.5|13448.2|13442.2|13449.8|13445.1|13443.7|13439.2|333
1634628900000|2021-10-19 07:35:00|13448|13442|13450.3|13447.3|13451.9|13447.5|13446.4|13441.8|274
1634629200000|2021-10-19 07:40:00|13450.4|13447.4|13450.6|13444.6|13452.2|13447.7|13448.3|13443.7|332
1634629500000|2021-10-19 07:45:00|13450.7|13444.7|13447.7|13444.7|13450.7|13446.2|13446.9|13442.3|264
1634629800000|2021-10-19 07:50:00|13447.8|13444.8|13446.6|13440.6|13449.3|13445|13444.9|13440.5|231
1634630100000|2021-10-19 07:55:00|13446.5|13440.5|13447.7|13441.7|13447.9|13442.9|13443.8|13439.1|328
1634630400000|2021-10-19 08:00:00|13446.2|13443.2|13443.8|13440.8|13448|13443.5|13443.3|13438.8|338
1634630700000|2021-10-19 08:05:00|13443.9|13440.9|13444.9|13438.9|13446.8|13442.1|13443.6|13438.9|339
1634631000000|2021-10-19 08:10:00|13445|13439|13444.1|13438.1|13446.1|13440.7|13442.6|13438|264
1634631300000|2021-10-19 08:15:00|13444|13438|13444.2|13438.2|13444.8|13440.3|13442.5|13437.9|234
1634631600000|2021-10-19 08:20:00|13442.6|13439.6|13444.2|13438.2|13445|13440.7|13442.5|13438|189
1634631900000|2021-10-19 08:25:00|13444.3|13438.3|13443.1|13437.1|13444.7|13440.1|13441.5|13436.9|242
1634632200000|2021-10-19 08:30:00|13443|13437|13441.1|13438.1|13443.4|13438.9|13440.3|13435.5|240
1634632500000|2021-10-19 08:35:00|13441.2|13438.2|13441.3|13438.3|13443.1|13438.6|13440.7|13436.1|217
1634632800000|2021-10-19 08:40:00|13442.8|13436.8|13439.7|13436.7|13443.3|13438.8|13439.5|13435|226
1634633100000|2021-10-19 08:45:00|13439.8|13436.8|13437.4|13434.4|13441.5|13437.1|13437.4|13432.9|167
1634633400000|2021-10-19 08:50:00|13439|13433|13437.8|13431.8|13439.3|13434.6|13435.6|13431|197
1634633700000|2021-10-19 08:55:00|13437.7|13431.7|13436.5|13433.5|13439.1|13434.3|13436.4|13431.7|209
1634634000000|2021-10-19 09:00:00|13436.6|13433.6|13437.1|13431.1|13439.6|13435.2|13435.4|13430.9|246
1634634300000|2021-10-19 09:05:00|13435.5|13432.5|13437.3|13434.3|13439|13434.6|13434.7|13430.2|216
1634634600000|2021-10-19 09:10:00|13437.4|13434.4|13438.3|13432.3|13438.9|13434.5|13436|13431.5|183
1634634900000|2021-10-19 09:15:00|13438.4|13432.4|13436.9|13430.9|13438.6|13434.2|13435.4|13430.4|204
1634635200000|2021-10-19 09:20:00|13436.8|13430.8|13439.2|13433.2|13439.5|13434.8|13435.4|13430.7|222
1634635500000|2021-10-19 09:25:00|13439.3|13433.3|13439.8|13433.8|13440|13435.5|13437.1|13432.7|241
1634635800000|2021-10-19 09:30:00|13438.3|13435.3|13438.4|13435.4|13442.9|13438.3|13438.2|13433.6|309
1634636100000|2021-10-19 09:35:00|13438.5|13435.5|13439.4|13433.4|13441|13436.3|13437.1|13432.7|242
1634636400000|2021-10-19 09:40:00|13437.8|13434.8|13437.5|13434.5|13440.2|13435.5|13437|13432.5|167
1634636700000|2021-10-19 09:45:00|13437.6|13434.6|13437.1|13431.1|13440.1|13435.2|13435.4|13430.8|245
1634637000000|2021-10-19 09:50:00|13437.2|13431.2|13434.6|13431.6|13437.6|13432.6|13434.3|13429.7|209
1634637300000|2021-10-19 09:55:00|13434.7|13431.7|13433.8|13430.8|13437.3|13432.8|13433.8|13429.4|142
1634637600000|2021-10-19 10:00:00|13433.7|13430.7|13434.7|13431.7|13436.9|13432.4|13433.6|13429.1|188
1634637900000|2021-10-19 10:05:00|13434.9|13431.9|13437.3|13431.3|13437.5|13433|13433.5|13429|296
1634638200000|2021-10-19 10:10:00|13437.4|13431.4|13435.8|13429.8|13438|13433.3|13434|13429.5|321
1634638500000|2021-10-19 10:15:00|13435.7|13429.7|13433.5|13430.5|13435.9|13431.4|13433.4|13428.9|102
1634638800000|2021-10-19 10:20:00|13433.6|13430.6|13436.1|13430.1|13436.9|13431.2|13433.3|13428.9|233
1634639100000|2021-10-19 10:25:00|13436|13430|13436.2|13430.2|13436.8|13432.1|13434.1|13429.5|275
1634639400000|2021-10-19 10:30:00|13436.1|13430.1|13435.5|13429.5|13436.9|13432.4|13433.8|13429.3|233
1634639700000|2021-10-19 10:35:00|13435.4|13429.4|13437.5|13431.5|13437.5|13432.9|13434.2|13429.4|267
1634640000000|2021-10-19 10:40:00|13437.4|13431.4|13439.1|13433.1|13439.1|13434.6|13435.3|13430.8|250
1634640300000|2021-10-19 10:45:00|13439|13433|13436.1|13433.1|13439|13434.2|13435.6|13431.3|183
1634640600000|2021-10-19 10:50:00|13436|13433|13436.2|13433.2|13437.8|13433.4|13434.9|13430.4|223
1634640900000|2021-10-19 10:55:00|13436.1|13433.1|13437.1|13431.1|13438.4|13433.8|13435.4|13430.9|229
1634641200000|2021-10-19 11:00:00|13437.2|13431.2|13438.4|13432.4|13438.9|13434.2|13435.3|13430.5|218
1634641500000|2021-10-19 11:05:00|13438.5|13432.5|13440.1|13434.1|13441.6|13437.1|13437.1|13432.5|273
1634641800000|2021-10-19 11:10:00|13440.2|13434.2|13440.2|13434.2|13441.4|13437|13438.1|13433.4|287
1634642100000|2021-10-19 11:15:00|13440.4|13434.4|13440.3|13434.3|13441.2|13436.5|13438.5|13433.8|199
1634642400000|2021-10-19 11:20:00|13440.4|13434.4|13440.4|13434.4|13441.1|13436.2|13438.2|13433.6|250
1634642700000|2021-10-19 11:25:00|13440.3|13434.3|13441.4|13435.4|13442.3|13437.8|13438.3|13433.5|307
1634643000000|2021-10-19 11:30:00|13441.5|13435.5|13444.3|13438.3|13444.7|13440.1|13439.6|13435|251
1634643300000|2021-10-19 11:35:00|13444.2|13438.2|13443.5|13440.5|13445|13440.6|13442.4|13437.7|187
1634643600000|2021-10-19 11:40:00|13443.4|13440.4|13444.4|13438.4|13445.6|13440.9|13442.9|13438.3|159
1634643900000|2021-10-19 11:45:00|13442.9|13439.9|13443|13440|13445.3|13440.8|13442.9|13438.3|139
1634644200000|2021-10-19 11:50:00|13443.1|13440.1|13444|13438|13444.9|13440.4|13442.4|13437.7|160
1634644500000|2021-10-19 11:55:00|13444.1|13438.1|13442.8|13439.8|13445.2|13440.8|13442.4|13437.8|201
1634644800000|2021-10-19 12:00:00|13443.9|13437.9|13444.4|13438.4|13445|13440.5|13441.3|13436.8|222
1634645100000|2021-10-19 12:05:00|13444.3|13438.3|13443|13440|13445.3|13440.7|13442.4|13437.7|172
1634645400000|2021-10-19 12:10:00|13442.9|13439.9|13444.1|13438.1|13445|13439.9|13442|13437.6|245
1634645700000|2021-10-19 12:15:00|13444.2|13438.2|13443.7|13437.7|13444.7|13440|13441.4|13436.6|218
1634646000000|2021-10-19 12:20:00|13443.9|13437.9|13447.1|13441.1|13447.5|13441.5|13442.5|13437.8|297
1634646300000|2021-10-19 12:25:00|13447|13441|13449.1|13443.1|13449.5|13444.9|13444.1|13439.3|169
1634646600000|2021-10-19 12:30:00|13449.2|13443.2|13449.7|13443.7|13451.5|13446.4|13445.1|13440.6|328
1634646900000|2021-10-19 12:35:00|13449.3|13443.3|13448.9|13442.9|13451|13445.5|13447.1|13442.4|349
1634647200000|2021-10-19 12:40:00|13449|13443|13448.5|13442.5|13450.6|13445.4|13446.8|13442.2|279
1634647500000|2021-10-19 12:45:00|13448.6|13442.6|13448.4|13445.4|13449.9|13445.4|13446|13441.5|220
1634647800000|2021-10-19 12:50:00|13448.3|13445.3|13449|13443|13450.5|13446|13446.4|13441.9|201
1634648100000|2021-10-19 12:55:00|13449.3|13443.3|13449.5|13443.5|13449.7|13445.1|13445.9|13441.4|211
1634648400000|2021-10-19 13:00:00|13449.6|13443.6|13448.1|13445.1|13451.1|13446.7|13447.6|13443.1|235
1634648700000|2021-10-19 13:05:00|13448|13445|13448.8|13442.8|13450.4|13445.7|13445.6|13441.2|223
1634649000000|2021-10-19 13:10:00|13448.9|13442.9|13452.5|13446.5|13452.5|13446.9|13448.3|13442.8|175
1634649300000|2021-10-19 13:15:00|13452.4|13446.4|13449|13446|13452.5|13447.9|13448.4|13443.8|190
1634649600000|2021-10-19 13:20:00|13449.1|13446.1|13449.9|13446.9|13451.5|13446.9|13448.1|13443.6|174
1634649900000|2021-10-19 13:25:00|13449.8|13446.8|13449|13443|13452.1|13447.6|13447.3|13442.9|189
1634650200000|2021-10-19 13:30:00|13448.9|13442.9|13446|13443|13450.5|13445.6|13445.7|13441.3|324
1634650500000|2021-10-19 13:35:00|13447.7|13441.7|13451|13445|13451.2|13446.9|13446.1|13441.7|363
1634650800000|2021-10-19 13:40:00|13451.1|13445.1|13452.5|13446.5|13452.6|13448.1|13449.6|13445.1|301
1634651100000|2021-10-19 13:45:00|13452.4|13446.4|13447.5|13444.5|13452.4|13448.1|13445.3|13440.7|341
1634651400000|2021-10-19 13:50:00|13447.4|13444.4|13445.5|13439.5|13449|13444.6|13444.4|13439.5|301
1634651700000|2021-10-19 13:55:00|13445.6|13439.6|13440.3|13437.3|13445.6|13440.6|13439.8|13435.4|328
1634652000000|2021-10-19 14:00:00|13440.4|13437.4|13442.5|13436.5|13442.9|13438.3|13439.1|13434.6|270
1634652300000|2021-10-19 14:05:00|13442.2|13436.2|13442.6|13436.6|13442.6|13438.1|13439.2|13434.4|282
1634652600000|2021-10-19 14:10:00|13442.8|13436.8|13444|13438|13444.1|13439.6|13440.8|13436.4|288
1634652900000|2021-10-19 14:15:00|13442.5|13439.5|13444.2|13438.2|13445.5|13440.8|13441.1|13436.7|305
1634653200000|2021-10-19 14:20:00|13442.9|13439.9|13440.1|13437.1|13445.3|13440.9|13440.1|13435.6|322
1634653500000|2021-10-19 14:25:00|13441.6|13435.6|13443.3|13437.3|13443.9|13438.2|13440.2|13435.3|288
1634653800000|2021-10-19 14:30:00|13443.6|13437.6|13445.8|13442.8|13448.9|13443.5|13442.5|13436.5|443
1634654100000|2021-10-19 14:35:00|13445.7|13442.7|13449.7|13443.7|13450.5|13446.2|13445.7|13440.8|375
1634654400000|2021-10-19 14:40:00|13449.8|13443.8|13450.6|13447.6|13451.5|13447.6|13448.3|13443.8|254
1634654700000|2021-10-19 14:45:00|13450.5|13447.5|13448.4|13442.4|13452.5|13448|13446.4|13441.9|284
1634655000000|2021-10-19 14:50:00|13448.3|13442.3|13446.6|13443.6|13450.5|13445.7|13446.4|13442|240
1634655300000|2021-10-19 14:55:00|13448.1|13442.1|13445.6|13439.6|13448.1|13443.6|13443.9|13439|263
1634655600000|2021-10-19 15:00:00|13445.7|13439.7|13448.6|13442.6|13449.2|13444.4|13444.1|13439.7|210
1634655900000|2021-10-19 15:05:00|13447|13444|13450.2|13447.2|13452.2|13447.3|13445.7|13441.2|220
1634656200000|2021-10-19 15:10:00|13450.3|13447.3|13450.2|13447.2|13453.5|13449|13450.1|13445.7|134
1634656500000|2021-10-19 15:15:00|13450.1|13447.1|13450.7|13447.7|13452.8|13448.3|13450.1|13445.6|99
1634656800000|2021-10-19 15:20:00|13450.8|13447.8|13450.8|13447.8|13452.4|13447.9|13450.3|13446|91
1634657100000|2021-10-19 15:25:00|13450.9|13447.9|13448|13445|13452.6|13448.1|13448|13443.6|131
1634657400000|2021-10-19 15:30:00|13449.6|13443.6|13448.2|13442.2|13449.6|13444.9|13445.3|13440.5|187
1634657700000|2021-10-19 15:35:00|13448.1|13442.1|13450|13444|13450|13445.3|13445.9|13441.4|146
1634658000000|2021-10-19 15:40:00|13450.1|13444.1|13450.7|13444.7|13451.3|13446.7|13448.6|13443.9|135
1634658300000|2021-10-19 15:45:00|13449.2|13446.2|13451.6|13445.6|13452.2|13447.3|13449.2|13444.9|116
1634658600000|2021-10-19 15:50:00|13450.2|13447.2|13452|13446|13453|13448.2|13449.9|13445.4|154
1634658900000|2021-10-19 15:55:00|13450.5|13447.5|13450.6|13447.6|13452.7|13448.3|13450.1|13445.8|133
1634659200000|2021-10-19 16:00:00|13450.3|13447.3|13450.1|13447.1|13452.4|13447.8|13449.8|13444.8|245
1634659500000|2021-10-19 16:05:00|13451.6|13445.6|13451.6|13445.6|13452.4|13447.8|13449.4|13444.6|171
1634659800000|2021-10-19 16:10:00|13451.7|13445.7|13450.9|13447.9|13452.7|13448.3|13449.7|13445.1|138
1634660100000|2021-10-19 16:15:00|13451|13448|13452.2|13449.2|13454.2|13449.7|13450.5|13446.4|161
1634660400000|2021-10-19 16:20:00|13452|13449|13452.9|13446.9|13453.6|13449.2|13451.3|13446.6|125
1634660700000|2021-10-19 16:25:00|13451.5|13448.5|13452|13446|13452.9|13448.5|13450.3|13445.7|102
1634661000000|2021-10-19 16:30:00|13451.9|13445.9|13451.2|13448.2|13452.9|13448.4|13450.5|13445.9|119
1634661300000|2021-10-19 16:35:00|13451.3|13448.3|13450.5|13447.5|13452.9|13448.5|13450.3|13445.8|113
1634661600000|2021-10-19 16:40:00|13450.4|13447.4|13450|13447|13452.1|13447.6|13449.9|13445.4|81
1634661900000|2021-10-19 16:45:00|13449.9|13446.9|13451.6|13445.6|13451.8|13447.3|13449.5|13445|102
1634662200000|2021-10-19 16:50:00|13450.1|13447.1|13452.3|13446.3|13452.5|13448.1|13449.9|13445.2|149
1634662500000|2021-10-19 16:55:00|13452.2|13446.2|13450.8|13444.8|13452.4|13447.9|13449.6|13444.6|101
1634662800000|2021-10-19 17:00:00|13450.9|13444.9|13449|13443|13451|13445.8|13447.4|13442.7|137
1634663100000|2021-10-19 17:05:00|13447.5|13444.5|13448.8|13442.8|13449|13444.5|13447|13442.3|76
1634663400000|2021-10-19 17:10:00|13448.9|13442.9|13446.3|13440.3|13448.9|13444.2|13445.8|13439.8|115
1634663700000|2021-10-19 17:15:00|13446.4|13440.4|13445.7|13439.7|13447.1|13441.1|13445.3|13439.3|113
1634664000000|2021-10-19 17:20:00|13445.8|13439.8|13443.8|13437.8|13446|13440|13442.6|13437.6|144
1634664300000|2021-10-19 17:25:00|13443.9|13437.9|13442.9|13436.9|13444|13438.8|13441.3|13436.5|109
1634664600000|2021-10-19 17:30:00|13443.2|13437.2|13442.8|13436.8|13443.2|13438.4|13441.1|13436.7|82
1634664900000|2021-10-19 17:35:00|13441.3|13438.3|13441.3|13438.3|13443.1|13438.4|13441.1|13436.7|48
1634665200000|2021-10-19 17:40:00|13441.4|13438.4|13443|13437|13443.2|13438.7|13441.2|13436.8|83
1634665500000|2021-10-19 17:45:00|13441.5|13438.5|13443.2|13437.2|13443.3|13438.8|13441.3|13436.8|64
1634665800000|2021-10-19 17:50:00|13443.1|13437.1|13443.8|13437.8|13443.9|13439.3|13441.6|13437.1|82
1634666100000|2021-10-19 17:55:00|13443.7|13437.7|13444.3|13438.3|13444.3|13439.6|13442.2|13437.7|66
1634666400000|2021-10-19 18:00:00|13444.2|13438.2|13446.1|13440.1|13446.1|13441.5|13442.7|13438.2|131
1634666700000|2021-10-19 18:05:00|13445.9|13439.9|13445.9|13439.9|13446.4|13441.8|13444.3|13439.8|90
1634667000000|2021-10-19 18:10:00|13445.8|13439.8|13444.2|13441.2|13446|13441.5|13443.9|13439.5|80
1634667300000|2021-10-19 18:15:00|13444.1|13441.1|13445.7|13439.7|13446.1|13441.5|13444|13439.4|140
1634667600000|2021-10-19 18:20:00|13445.8|13439.8|13447.9|13441.9|13447.9|13443.3|13444.5|13439.8|130
1634667900000|2021-10-19 18:25:00|13447.8|13441.8|13446|13443|13447.9|13443.3|13445.6|13441.1|119
1634668200000|2021-10-19 18:30:00|13447.5|13441.5|13450|13444|13451.1|13446|13445.8|13441.1|207
1634668500000|2021-10-19 18:35:00|13449.9|13443.9|13450.1|13444.1|13450.6|13446|13447.6|13442.4|196
1634668800000|2021-10-19 18:40:00|13450|13444|13449.5|13443.5|13450.5|13446|13448.6|13443.3|176
1634669100000|2021-10-19 18:45:00|13449.6|13443.6|13451.1|13445.1|13451.2|13446.7|13449|13443.6|94
1634669400000|2021-10-19 18:50:00|13451|13445|13451.1|13445.1|13451.5|13447|13449.7|13444.5|119
1634669700000|2021-10-19 18:55:00|13451|13445|13450.5|13444.5|13451.2|13446.5|13449.5|13444.4|103
1634670000000|2021-10-19 19:00:00|13450.6|13444.6|13450.9|13444.9|13451.1|13445.1|13450.4|13444.4|106
1634670300000|2021-10-19 19:05:00|13451|13445|13451.3|13445.3|13451.6|13445.6|13450.9|13444.9|99
1634670600000|2021-10-19 19:10:00|13451.2|13445.2|13451.7|13445.7|13451.8|13445.8|13450.9|13444.9|108
1634670900000|2021-10-19 19:15:00|13451.6|13445.6|13451.7|13445.7|13452.4|13447.9|13450.4|13445.4|83
1634671200000|2021-10-19 19:20:00|13451.8|13445.8|13452.3|13446.3|13452.4|13447.4|13450|13445.3|118
1634671500000|2021-10-19 19:25:00|13452.4|13446.4|13451.3|13445.3|13453.1|13448|13450.2|13445.1|126
1634671800000|2021-10-19 19:30:00|13451.4|13445.4|13451.9|13445.9|13452.1|13447.7|13450|13445.3|76
1634672100000|2021-10-19 19:35:00|13452|13446|13451.9|13445.9|13452.1|13447.5|13450.2|13445.6|91
1634672400000|2021-10-19 19:40:00|13452|13446|13451.7|13445.7|13452.3|13447.8|13450.2|13445.5|84
1634672700000|2021-10-19 19:45:00|13451.8|13445.8|13451.4|13445.4|13451.8|13447.2|13450.2|13444.9|123
1634673000000|2021-10-19 19:50:00|13451.5|13445.5|13451|13445|13451.7|13447|13449.7|13444.8|106
1634673300000|2021-10-19 19:55:00|13450.9|13444.9|13451.5|13445.5|13451.8|13447.1|13449.5|13444.9|140
1634673600000|2021-10-19 20:00:00|13451.3|13445.3|13451.1|13445.1|13451.6|13445.6|13451|13445|95
1634673900000|2021-10-19 20:05:00|13451|13445|13450.5|13444.5|13451.1|13446.1|13449.1|13444|80
1634674200000|2021-10-19 20:10:00|13450.6|13444.6|13450.5|13444.5|13450.6|13446.1|13449|13444.2|52
1634674500000|2021-10-19 20:15:00|13450.3|13444.3|13450|13444|13450.5|13444.5|13449.7|13443.7|66
1634674800000|2021-10-19 20:20:00|13449.9|13443.9|13450|13444|13450.1|13444.1|13449.6|13443.6|62
1634675100000|2021-10-19 20:25:00|13450.1|13444.1|13451.7|13445.7|13451.8|13445.8|13449.8|13443.8|110
1634675400000|2021-10-19 20:30:00|13451.6|13445.6|13454|13448|13454.2|13448.2|13451.6|13445.6|129
1634675700000|2021-10-19 20:35:00|13453.9|13447.9|13453.4|13447.4|13454.3|13448.3|13453.1|13447.1|79
1634676000000|2021-10-19 20:40:00|13453.3|13447.3|13453.6|13447.6|13453.9|13447.9|13452.7|13446.7|95
1634676300000|2021-10-19 20:45:00|13453.7|13447.7|13454.2|13448.2|13454.7|13448.7|13452.5|13446.5|192
1634676600000|2021-10-19 20:50:00|13454.3|13448.3|13453.9|13447.9|13454.5|13448.5|13453.2|13447|178
1634676900000|2021-10-19 20:55:00|13453.7|13447.7|13453.8|13447.8|13454.6|13448.4|13453|13446.6|198
1634677200000|2021-10-19 21:00:00|13453.5|13447.5|13453.5|13439.4|13454.1|13447.5|13451.9|13436.9|50
1634677500000|2021-10-19 21:05:00|13451.2|13436.2|13453.2|13439|13456.3|13441.8|13450.6|13435.6|112
1634677800000|2021-10-19 21:10:00|13455.5|13440.5|13450.6|13435.6|13456.6|13441.6|13450.6|13435.6|179
1634678100000|2021-10-19 21:15:00|13450.7|13435.7|13451.2|13436.2|13452.8|13438.4|13450.2|13435.2|96
1634678400000|2021-10-19 21:20:00|13452|13437|13452.1|13437.1|13455.9|13440.9|13450.1|13435.1|343
1634678700000|2021-10-19 21:25:00|13453.3|13439.8|13452.8|13437.8|13455.2|13440.2|13450|13435|509
1634679000000|2021-10-19 21:30:00|13452.2|13437.2|13453.7|13438.7|13455.9|13440.9|13451|13436|524
1634679300000|2021-10-19 21:35:00|13454.1|13439.1|13456.2|13441.2|13457.1|13442.1|13452.1|13437.1|297
1634679600000|2021-10-19 21:40:00|13455.6|13440.6|13455.5|13440.5|13456.8|13441.8|13451.7|13436.7|212
1634679900000|2021-10-19 21:45:00|13457|13442|13456|13441|13458.4|13444|13453.1|13438.1|289
1634680200000|2021-10-19 21:50:00|13455.8|13440.8|13455.2|13441.2|13456.6|13443.7|13452.6|13438.6|367
1634680500000|2021-10-19 21:55:00|13455.4|13441.3|13455.9|13441.1|13456.9|13445.6|13453.1|13439.2|357
1634680800000|2021-10-19 22:00:00|13456.2|13441.2|13449.3|13443.3|13456.9|13445.8|13449|13439.8|357
1634681100000|2021-10-19 22:05:00|13448.9|13442.9|13449.4|13443.4|13450.9|13444|13448.6|13442.1|348
1634681400000|2021-10-19 22:10:00|13449.5|13443.5|13450.2|13444.2|13452.2|13444.7|13448.8|13439.9|159
1634681700000|2021-10-19 22:15:00|13450.7|13444.7|13450.2|13444.2|13452.2|13445.6|13449.6|13443.6|168
1634682000000|2021-10-19 22:20:00|13450.1|13444.1|13451.2|13445.2|13452.4|13446|13449.4|13443.4|160
1634682300000|2021-10-19 22:25:00|13451.1|13445.1|13452.2|13446.2|13454.6|13448|13450.9|13443.9|222
1634682600000|2021-10-19 22:30:00|13452.4|13446.4|13452.8|13446.8|13453.7|13447.7|13451.9|13445.3|133
1634682900000|2021-10-19 22:35:00|13452.6|13446.6|13452.8|13446.8|13454.3|13447.5|13452.6|13446.3|102
1634683200000|2021-10-19 22:40:00|13452.9|13446.9|13452.6|13446.6|13453.3|13447.3|13452|13446|76
1634683500000|2021-10-19 22:45:00|13452.5|13446.5|13452.3|13446.3|13453|13447.7|13450.7|13445.2|83
1634683800000|2021-10-19 22:50:00|13452.1|13446.1|13453|13447|13453.5|13447.5|13452.1|13446.1|106
1634684100000|2021-10-19 22:55:00|13452.9|13446.9|13453.4|13447.4|13453.7|13447.7|13452.8|13446.8|92
1634684400000|2021-10-19 23:00:00|13453.5|13447.5|13453.5|13447.5|13453.8|13447.8|13452.9|13446.9|85
1634684700000|2021-10-19 23:05:00|13453.4|13447.4|13453.3|13447.3|13453.9|13448.9|13451.8|13446.8|134
1634685000000|2021-10-19 23:10:00|13453.4|13447.4|13453.8|13447.8|13454.8|13448.8|13453.3|13447.3|178
1634685300000|2021-10-19 23:15:00|13453.6|13447.6|13454.9|13448.9|13455.1|13449.1|13453.5|13447.5|138
1634685600000|2021-10-19 23:20:00|13454.8|13448.8|13455|13449|13456.7|13450.7|13453.4|13448.5|187
1634685900000|2021-10-19 23:25:00|13455.3|13449.3|13456.7|13450.7|13457.8|13451.8|13455.3|13449.3|163
1634686200000|2021-10-19 23:30:00|13456.6|13450.6|13456.1|13450.1|13457.6|13452.1|13455|13449.2|133
1634686500000|2021-10-19 23:35:00|13456|13450|13452.7|13446.7|13456.2|13450.2|13452.4|13446.4|190
1634686800000|2021-10-19 23:40:00|13452.6|13446.6|13453.8|13447.8|13453.8|13447.8|13452.3|13446.3|143
1634687100000|2021-10-19 23:45:00|13453.7|13447.7|13453.6|13447.6|13453.8|13449.3|13451.1|13446.7|120
1634687400000|2021-10-19 23:50:00|13453.7|13447.7|13454.9|13448.9|13455.4|13449.4|13452|13447.5|94
1634687700000|2021-10-19 23:55:00|13454.8|13448.8|13456|13450|13456.1|13451.3|13453.3|13448.1|117
1634688000000|2021-10-20 00:00:00|13456.1|13450.1|13455.6|13449.6|13456.8|13452.2|13452.8|13448.1|318
1634688300000|2021-10-20 00:05:00|13454.2|13451.2|13456.8|13450.8|13457.9|13452.4|13453.1|13448.7|301
1634688600000|2021-10-20 00:10:00|13456.9|13450.9|13454.9|13448.9|13457.8|13452.4|13453.8|13448.9|182
1634688900000|2021-10-20 00:15:00|13455.3|13449.3|13455.5|13452.5|13457.4|13453|13453.9|13448.9|180
1634689200000|2021-10-20 00:20:00|13457|13451|13455.6|13452.6|13457.8|13453|13454.9|13450.3|192
1634689500000|2021-10-20 00:25:00|13457.1|13451.1|13458.8|13452.8|13459.1|13454.5|13455.8|13450.9|193
1634689800000|2021-10-20 00:30:00|13458.9|13452.9|13459.9|13456.9|13461.4|13456.9|13457.5|13452.8|205
1634690100000|2021-10-20 00:35:00|13459.8|13456.8|13463|13457|13463.9|13458.8|13459.5|13455.1|297
1634690400000|2021-10-20 00:40:00|13460.9|13457.9|13459.6|13456.6|13462.5|13458.1|13459.6|13455.2|201
1634690700000|2021-10-20 00:45:00|13459.7|13456.7|13459.6|13453.6|13460.9|13456.7|13457.7|13453.4|343
1634691000000|2021-10-20 00:50:00|13459.7|13453.7|13457.5|13454.5|13461.7|13456.7|13457.5|13453|210
1634691300000|2021-10-20 00:55:00|13457.6|13454.6|13456.8|13450.8|13460|13455|13455.8|13449.8|206
1634691600000|2021-10-20 01:00:00|13456.9|13450.9|13456.6|13453.6|13460.1|13456.2|13456.6|13450.8|226
1634691900000|2021-10-20 01:05:00|13456.7|13453.7|13455.2|13452.2|13458.1|13454|13454.6|13450.4|303
1634692200000|2021-10-20 01:10:00|13455.3|13452.3|13449.6|13443.6|13457.4|13453|13447.8|13443.2|284
1634692500000|2021-10-20 01:15:00|13449.7|13443.7|13448.8|13442.8|13449.8|13444.4|13447.3|13441.6|150
1634692800000|2021-10-20 01:20:00|13448.9|13442.9|13441.9|13435.9|13448.9|13444.3|13441.3|13435.3|205
1634693100000|2021-10-20 01:25:00|13442|13436|13441.5|13435.5|13443|13438.6|13440.2|13435.3|199
1634693400000|2021-10-20 01:30:00|13441.4|13435.4|13442.1|13436.1|13443.9|13438.4|13438.8|13432.8|249
1634693700000|2021-10-20 01:35:00|13442|13436|13442.7|13436.7|13447.6|13442.9|13440.7|13436|425
1634694000000|2021-10-20 01:40:00|13442.6|13436.6|13443.7|13437.7|13445.3|13440.6|13442.6|13436.6|198
1634694300000|2021-10-20 01:45:00|13443.8|13437.8|13446.5|13440.5|13448.6|13444|13442.4|13437.7|227
1634694600000|2021-10-20 01:50:00|13446.4|13440.4|13444.8|13438.8|13446.4|13441.2|13440.9|13435.4|252
1634694900000|2021-10-20 01:55:00|13444.7|13438.7|13443.4|13440.4|13446.9|13442|13442.5|13438|264
1634695200000|2021-10-20 02:00:00|13444.9|13438.9|13442.3|13439.3|13447.3|13442.2|13441.8|13437.4|298
1634695500000|2021-10-20 02:05:00|13442.2|13439.2|13442.5|13439.5|13445.4|13440.9|13441.5|13437.1|193
1634695800000|2021-10-20 02:10:00|13442.4|13439.4|13448.5|13442.5|13448.7|13445|13442.1|13437.5|230
1634696100000|2021-10-20 02:15:00|13448.4|13442.4|13449.2|13443.2|13450.3|13445.6|13446|13441.6|156
1634696400000|2021-10-20 02:20:00|13449.3|13443.3|13450.9|13444.9|13452.5|13447.4|13447.4|13442.9|253
1634696700000|2021-10-20 02:25:00|13450.8|13444.8|13450.1|13444.1|13453|13448.6|13449.2|13444.1|258
1634697000000|2021-10-20 02:30:00|13450.2|13444.2|13446|13440|13451.9|13447.3|13445|13439.7|294
1634697300000|2021-10-20 02:35:00|13446.1|13440.1|13446.1|13440.1|13448.3|13443.9|13444|13439.4|246
1634697600000|2021-10-20 02:40:00|13444.1|13441.1|13447.2|13441.2|13447.3|13443.5|13442.6|13438.4|268
1634697900000|2021-10-20 02:45:00|13445.7|13442.7|13447.6|13444.6|13449.8|13445.5|13445.7|13441.3|188
1634698200000|2021-10-20 02:50:00|13447.8|13444.8|13447.3|13444.3|13450.5|13446.2|13447.2|13442.8|162
1634698500000|2021-10-20 02:55:00|13447.4|13444.4|13447.3|13444.3|13449.6|13445|13447.1|13442.9|103
1634698800000|2021-10-20 03:00:00|13447.2|13444.2|13447.7|13441.7|13448.4|13444.3|13446.3|13441.2|101
1634699100000|2021-10-20 03:05:00|13447.6|13441.6|13445.8|13442.8|13447.7|13443.2|13445.7|13441.2|103
1634699400000|2021-10-20 03:10:00|13445.9|13442.9|13445.8|13442.8|13447.3|13443.1|13444.7|13441.2|88
1634699700000|2021-10-20 03:15:00|13445.7|13442.7|13442.9|13439.9|13447.4|13442.8|13442.9|13438.4|104
1634700000000|2021-10-20 03:20:00|13443|13440|13439|13436|13445.2|13440.7|13438.5|13434.7|226
1634700300000|2021-10-20 03:25:00|13438.9|13435.9|13436.4|13433.4|13440.1|13435.9|13436.1|13431.3|179
1634700600000|2021-10-20 03:30:00|13436.5|13433.5|13436.6|13433.6|13438.6|13434.2|13436.2|13431.8|123
1634700900000|2021-10-20 03:35:00|13436.7|13433.7|13438.5|13435.5|13441|13436.3|13436.6|13433.5|118
1634701200000|2021-10-20 03:40:00|13438.4|13435.4|13437.5|13434.5|13439.6|13435.5|13437.4|13433.4|93
1634701500000|2021-10-20 03:45:00|13437.4|13434.4|13436.8|13433.8|13439.1|13434.9|13436.6|13432.9|131
1634701800000|2021-10-20 03:50:00|13436.7|13433.7|13437.2|13434.2|13439|13434.4|13436.5|13432.5|136
1634702100000|2021-10-20 03:55:00|13437.3|13434.3|13437.1|13434.1|13439.7|13435.3|13436.6|13432.2|168
1634702400000|2021-10-20 04:00:00|13437|13434|13437|13434|13438.8|13434.6|13436.5|13432.8|119
1634702700000|2021-10-20 04:05:00|13436.9|13433.9|13439.4|13433.4|13440|13435.4|13436.8|13432.9|133
1634703000000|2021-10-20 04:10:00|13439.3|13433.3|13436.6|13433.6|13439.4|13435.3|13436.5|13432.5|155
1634703300000|2021-10-20 04:15:00|13436.5|13433.5|13436.9|13433.9|13437.1|13434.1|13436.3|13433.3|90
1634703600000|2021-10-20 04:20:00|13436.8|13433.8|13436.9|13433.9|13439.5|13435.9|13436.4|13433.4|135
1634703900000|2021-10-20 04:25:00|13437|13434|13435.5|13432.5|13438.6|13434.1|13435.4|13431.2|102
1634704200000|2021-10-20 04:30:00|13435.6|13432.6|13434.6|13431.6|13435.7|13432.7|13434.5|13431.5|99
1634704500000|2021-10-20 04:35:00|13434.9|13431.9|13435.6|13432.6|13437.6|13433.2|13434.8|13430.3|171
1634704800000|2021-10-20 04:40:00|13435.7|13432.7|13434.8|13431.8|13437.2|13432.9|13434.8|13430.6|139
1634705100000|2021-10-20 04:45:00|13434.7|13431.7|13435.1|13432.1|13436.9|13432.4|13434.3|13430.1|162
1634705400000|2021-10-20 04:50:00|13435|13432|13435.1|13432.1|13436.7|13432.4|13434.6|13430.3|102
1634705700000|2021-10-20 04:55:00|13435|13432|13435.5|13432.5|13437.4|13432.8|13434.7|13430.7|118
1634706000000|2021-10-20 05:00:00|13435.4|13432.4|13437.4|13431.4|13437.5|13433.1|13434.9|13430.5|163
1634706300000|2021-10-20 05:05:00|13437.5|13431.5|13438.7|13432.7|13438.7|13434.1|13435.6|13431.3|142
1634706600000|2021-10-20 05:10:00|13438.8|13432.8|13437.6|13434.6|13439.4|13435|13436.8|13432.6|164
1634706900000|2021-10-20 05:15:00|13439.3|13433.3|13438.9|13435.9|13440.1|13436.3|13437.7|13433.3|101
1634707200000|2021-10-20 05:20:00|13439|13436|13439.8|13436.8|13441.3|13437|13438.6|13434.2|115
1634707500000|2021-10-20 05:25:00|13439.7|13436.7|13441.7|13438.7|13442.5|13438.8|13439.1|13435.6|145
1634707800000|2021-10-20 05:30:00|13441.6|13438.6|13443.4|13440.4|13444.7|13441.3|13441.6|13438.6|116
1634708100000|2021-10-20 05:35:00|13443.5|13440.5|13440.7|13437.7|13444.3|13440.6|13440.6|13436.6|105
1634708400000|2021-10-20 05:40:00|13440.6|13437.6|13440.6|13437.6|13442.3|13437.8|13440.2|13435.8|69
1634708700000|2021-10-20 05:45:00|13440.5|13437.5|13440.8|13437.8|13442.3|13437.9|13439.8|13435.4|145
1634709000000|2021-10-20 05:50:00|13440.7|13437.7|13438.8|13435.8|13442.3|13437.8|13438|13433.6|195
1634709300000|2021-10-20 05:55:00|13438.5|13435.5|13441.2|13438.2|13442.7|13438.3|13437.4|13433|214
1634709600000|2021-10-20 06:00:00|13441.1|13438.1|13442.3|13436.3|13445.3|13440.6|13439.8|13435.5|308
1634709900000|2021-10-20 06:05:00|13442.4|13436.4|13440.2|13437.2|13443.5|13439.2|13439|13434.8|356
1634710200000|2021-10-20 06:10:00|13440.3|13437.3|13441.9|13438.9|13445|13441.2|13440|13435.7|354
1634710500000|2021-10-20 06:15:00|13441.8|13438.8|13443.9|13437.9|13444.6|13440.4|13440.7|13436.5|259
1634710800000|2021-10-20 06:20:00|13442.3|13439.3|13442.4|13439.4|13444.7|13440.2|13440.9|13436.8|230
1634711100000|2021-10-20 06:25:00|13442.5|13439.5|13442.8|13439.8|13445.4|13441|13441.6|13437.4|373
1634711400000|2021-10-20 06:30:00|13442.7|13439.7|13443.1|13440.1|13444.7|13440.2|13441.5|13437.2|243
1634711700000|2021-10-20 06:35:00|13444.6|13438.6|13440.8|13437.8|13444.6|13439.9|13440.1|13435.5|186
1634712000000|2021-10-20 06:40:00|13440.7|13437.7|13440.9|13437.9|13442.4|13438|13439.7|13435.3|137
1634712300000|2021-10-20 06:45:00|13441|13438|13444.2|13438.2|13444.8|13440.3|13440.2|13435.6|218
1634712600000|2021-10-20 06:50:00|13442.7|13439.7|13449.1|13443.1|13449.7|13445.1|13442.6|13438.1|246
1634712900000|2021-10-20 06:55:00|13447.5|13444.5|13448.2|13445.2|13449.8|13445.6|13445.9|13441.3|225
1634713200000|2021-10-20 07:00:00|13448.1|13445.1|13444.1|13441.1|13448.9|13445.2|13444.1|13439.6|266
1634713500000|2021-10-20 07:05:00|13444.2|13441.2|13445.6|13442.6|13448.5|13444.1|13443.9|13440.1|268
1634713800000|2021-10-20 07:10:00|13447.2|13441.2|13448.4|13445.4|13451.3|13446.7|13446.4|13441.2|372
1634714100000|2021-10-20 07:15:00|13449.9|13443.9|13445.8|13442.8|13449.9|13445.1|13444.6|13440.1|302
1634714400000|2021-10-20 07:20:00|13446.9|13443.9|13447.1|13441.1|13450|13445.4|13445.5|13441|364
1634714700000|2021-10-20 07:25:00|13447|13441|13447|13444|13448.8|13444.3|13444.4|13440|318
1634715000000|2021-10-20 07:30:00|13446.9|13443.9|13450.6|13447.6|13453|13448.5|13446.3|13441.8|386
1634715300000|2021-10-20 07:35:00|13450.5|13447.5|13454.2|13451.2|13456.8|13452.2|13450.5|13446.4|319
1634715600000|2021-10-20 07:40:00|13455.7|13449.7|13456.9|13450.9|13457.8|13453.2|13453.2|13448.1|465
1634715900000|2021-10-20 07:45:00|13455.3|13452.3|13453.2|13450.2|13456.8|13452.3|13453.1|13448.5|290
1634716200000|2021-10-20 07:50:00|13453.3|13450.3|13451.4|13445.4|13455|13450.5|13449.9|13445.3|328
1634716500000|2021-10-20 07:55:00|13449.9|13446.9|13449.8|13446.8|13454.5|13449.9|13448.9|13444.4|356
1634716800000|2021-10-20 08:00:00|13449.9|13446.9|13449.2|13446.2|13451.5|13447.2|13448.1|13443.6|242
1634717100000|2021-10-20 08:05:00|13449.1|13446.1|13448|13442|13451.2|13447.1|13445.1|13440.6|265
1634717400000|2021-10-20 08:10:00|13448.1|13442.1|13447.2|13441.2|13448.2|13443.8|13444.9|13440.4|258
1634717700000|2021-10-20 08:15:00|13447.3|13441.3|13443.7|13440.7|13448.5|13443.9|13443.6|13439.1|259
1634718000000|2021-10-20 08:20:00|13443.6|13440.6|13442.5|13439.5|13445.3|13440.9|13442.3|13437.8|160
1634718300000|2021-10-20 08:25:00|13442.6|13439.6|13442.7|13439.7|13445.4|13440.9|13442.4|13438.1|190
1634718600000|2021-10-20 08:30:00|13442.8|13439.8|13441.8|13438.8|13444.5|13440.1|13441.8|13437.5|251
1634718900000|2021-10-20 08:35:00|13441.9|13438.9|13440.4|13434.4|13442.2|13439|13438.9|13434.3|241
1634719200000|2021-10-20 08:40:00|13440.3|13434.3|13439.4|13436.4|13441.1|13436.8|13437.1|13432.6|237
1634719500000|2021-10-20 08:45:00|13439.5|13436.5|13441.4|13438.4|13443.5|13438.8|13439.1|13434.7|231
1634719800000|2021-10-20 08:50:00|13441.3|13438.3|13446.2|13440.2|13446.7|13442.4|13441.3|13437.3|274
1634720100000|2021-10-20 08:55:00|13446.1|13440.1|13445.5|13439.5|13447.1|13441.5|13443.4|13438.9|247
1634720400000|2021-10-20 09:00:00|13445.6|13439.6|13445.9|13442.9|13448.4|13443.7|13445|13439.5|207
1634720700000|2021-10-20 09:05:00|13445.8|13442.8|13443.7|13440.7|13446.5|13442.8|13443.6|13439.3|200
1634721000000|2021-10-20 09:10:00|13443.8|13440.8|13444.9|13441.9|13446.5|13442|13443.2|13438.8|203
1634721300000|2021-10-20 09:15:00|13446.5|13440.5|13448.1|13442.1|13448.3|13443.8|13444.8|13440.3|201
1634721600000|2021-10-20 09:20:00|13448|13442|13448.4|13445.4|13450.7|13446.5|13446|13441.3|244
1634721900000|2021-10-20 09:25:00|13448.3|13445.3|13449.6|13446.6|13451.8|13447.4|13448.2|13443.8|137
1634722200000|2021-10-20 09:30:00|13449.7|13446.7|13451.4|13445.4|13451.9|13447.6|13448.1|13443.8|195
1634722500000|2021-10-20 09:35:00|13451.5|13445.5|13450.7|13444.7|13451.5|13447|13448.7|13444|191
1634722800000|2021-10-20 09:40:00|13450.8|13444.8|13449.5|13446.5|13452|13447.3|13449.1|13444.5|175
1634723100000|2021-10-20 09:45:00|13449.6|13446.6|13449.2|13446.2|13451.1|13446.6|13448.5|13444.1|155
1634723400000|2021-10-20 09:50:00|13449.1|13446.1|13448.8|13445.8|13450.7|13446.2|13448.5|13444|147
1634723700000|2021-10-20 09:55:00|13448.9|13445.9|13448.8|13445.8|13450.8|13446.2|13448.2|13443.8|150
1634724000000|2021-10-20 10:00:00|13450.3|13444.3|13448.4|13445.4|13450.4|13445.9|13447.7|13443.2|149
1634724300000|2021-10-20 10:05:00|13448.5|13445.5|13447.5|13444.5|13450.2|13445.8|13447.1|13442.8|181
1634724600000|2021-10-20 10:10:00|13447.3|13444.3|13447.7|13444.7|13449.5|13445|13446.8|13442.2|200
1634724900000|2021-10-20 10:15:00|13447.6|13444.6|13445.6|13442.6|13448.9|13444.8|13445.6|13442.4|135
1634725200000|2021-10-20 10:20:00|13445.5|13442.5|13448.2|13442.2|13448.8|13444.4|13445.5|13441.8|154
1634725500000|2021-10-20 10:25:00|13448.3|13442.3|13446.1|13440.1|13448.4|13443.8|13444|13439.6|123
1634725800000|2021-10-20 10:30:00|13446.2|13440.2|13444.9|13441.9|13446.2|13442|13443.9|13439.5|95
1634726100000|2021-10-20 10:35:00|13444.8|13441.8|13444.8|13441.8|13447.4|13442.6|13444.5|13440.1|96
1634726400000|2021-10-20 10:40:00|13444.9|13441.9|13444.1|13441.1|13447.4|13443.1|13443.9|13440.2|143
1634726700000|2021-10-20 10:45:00|13444|13441|13443.5|13440.5|13445|13441.1|13442.9|13439|111
1634727000000|2021-10-20 10:50:00|13443.4|13440.4|13442.9|13439.9|13445.1|13440.7|13442.7|13439.1|93
1634727300000|2021-10-20 10:55:00|13442.8|13439.8|13442|13436|13442.8|13439.8|13440.3|13435.9|134
1634727600000|2021-10-20 11:00:00|13442.1|13436.1|13440.8|13437.8|13442.4|13437.9|13440|13435.6|144
1634727900000|2021-10-20 11:05:00|13442.4|13436.4|13440.4|13437.4|13442.5|13437.8|13439.7|13434.9|134
1634728200000|2021-10-20 11:10:00|13440.5|13437.5|13445.6|13439.6|13453.1|13447.1|13439.6|13435.1|327
1634728500000|2021-10-20 11:15:00|13445.7|13439.7|13448.8|13442.8|13448.9|13444.2|13444.6|13439.1|180
1634728800000|2021-10-20 11:20:00|13448.7|13442.7|13449.5|13446.5|13451.4|13446.8|13447.2|13442.4|148
1634729100000|2021-10-20 11:25:00|13451|13445|13452.6|13446.6|13452.9|13448.2|13449.1|13444.5|219
1634729400000|2021-10-20 11:30:00|13452.7|13446.7|13452.4|13446.4|13452.8|13448.5|13450.3|13445.7|137
1634729700000|2021-10-20 11:35:00|13452.3|13446.3|13450.5|13447.5|13453.1|13448.6|13450.3|13445.7|130
1634730000000|2021-10-20 11:40:00|13450.4|13447.4|13456.4|13450.4|13456.7|13452.1|13450.3|13445.8|191
1634730300000|2021-10-20 11:45:00|13456.3|13450.3|13455.7|13449.7|13456.4|13452.1|13453.1|13448.5|222
1634730600000|2021-10-20 11:50:00|13454.2|13451.2|13454.4|13451.4|13456.1|13451.4|13452.9|13447.8|229
1634730900000|2021-10-20 11:55:00|13454.3|13451.3|13456.8|13450.8|13457|13452.6|13453.6|13449|185
1634731200000|2021-10-20 12:00:00|13456.9|13450.9|13452.1|13446.1|13457.1|13452.5|13451.3|13445.5|300
1634731500000|2021-10-20 12:05:00|13452.2|13446.2|13451.8|13445.8|13453.2|13448.6|13450.2|13445.4|385
1634731800000|2021-10-20 12:10:00|13451.7|13445.7|13449|13443|13452.6|13446.6|13448.3|13442.3|379
1634732100000|2021-10-20 12:15:00|13449.1|13443.1|13445.1|13442.1|13449.2|13443.2|13445|13440.6|245
1634732400000|2021-10-20 12:20:00|13446.6|13440.6|13443.3|13440.3|13446.8|13442.4|13442.7|13438.4|184
1634732700000|2021-10-20 12:25:00|13443.2|13440.2|13442.6|13436.6|13444.8|13440.3|13441.7|13436.5|137
1634733000000|2021-10-20 12:30:00|13442.7|13436.7|13439.8|13436.8|13442.7|13438.1|13439.8|13435.6|134
1634733300000|2021-10-20 12:35:00|13439.9|13436.9|13437|13434|13440.5|13437|13436.8|13432.4|240
1634733600000|2021-10-20 12:40:00|13436.9|13433.9|13438.6|13435.6|13440.4|13436.1|13436.5|13432.3|225
1634733900000|2021-10-20 12:45:00|13438.4|13435.4|13437.9|13434.9|13439.8|13435.5|13436.5|13432.2|315
1634734200000|2021-10-20 12:50:00|13437.8|13434.8|13438|13435|13439.5|13435|13436.4|13431.9|263
1634734500000|2021-10-20 12:55:00|13437.9|13434.9|13439.5|13436.5|13441.6|13437|13437.2|13432.8|253
1634734800000|2021-10-20 13:00:00|13439.6|13436.6|13440.5|13437.5|13444.4|13439.9|13439.6|13435.3|263
1634735100000|2021-10-20 13:05:00|13440.6|13437.6|13439.9|13436.9|13440.9|13437.6|13437.9|13433.8|238
1634735400000|2021-10-20 13:10:00|13440|13437|13438.5|13435.5|13440.2|13437|13438.1|13433.6|221
1634735700000|2021-10-20 13:15:00|13438.6|13435.6|13441.7|13438.7|13443|13438.7|13438.5|13434.1|177
1634736000000|2021-10-20 13:20:00|13441.6|13438.6|13439.9|13436.9|13443.7|13439.2|13439.2|13434.7|260
1634736300000|2021-10-20 13:25:00|13440.1|13437.1|13445.3|13439.3|13445.3|13440.8|13440|13436.3|235
1634736600000|2021-10-20 13:30:00|13443.9|13440.9|13445.4|13439.4|13447.4|13443|13441.9|13437.3|436
1634736900000|2021-10-20 13:35:00|13443.9|13440.9|13438.8|13435.8|13445.5|13441.1|13437.8|13433.3|400
1634737200000|2021-10-20 13:40:00|13438.9|13435.9|13439.2|13436.2|13441.5|13437.1|13437.9|13433.2|357
1634737500000|2021-10-20 13:45:00|13439.3|13436.3|13440.3|13434.3|13442.7|13438.4|13438.9|13434.3|270
1634737800000|2021-10-20 13:50:00|13440.2|13434.2|13440.9|13437.9|13441.1|13437.9|13436.8|13432.5|174
1634738100000|2021-10-20 13:55:00|13440.7|13437.7|13438.9|13432.9|13441.8|13437.7|13437.2|13432.6|215
1634738400000|2021-10-20 14:00:00|13439|13433|13437.3|13434.3|13441.1|13436.5|13437|13432.3|310
1634738700000|2021-10-20 14:05:00|13437.4|13434.4|13435.3|13432.3|13439.8|13435.5|13435.3|13430.7|250
1634739000000|2021-10-20 14:10:00|13435.4|13432.4|13437.2|13434.2|13438.6|13434.2|13435.4|13430.9|206
1634739300000|2021-10-20 14:15:00|13437.1|13434.1|13436.2|13433.2|13438.5|13434.2|13436|13431.5|216
1634739600000|2021-10-20 14:20:00|13436.1|13433.1|13436.3|13433.3|13438.6|13434.1|13436|13431.6|229
1634739900000|2021-10-20 14:25:00|13436.2|13433.2|13436.3|13433.3|13438.5|13433.9|13435.8|13431.4|204
1634740200000|2021-10-20 14:30:00|13436.2|13433.2|13436.6|13430.6|13437.7|13433.3|13434.7|13430.4|325
1634740500000|2021-10-20 14:35:00|13435.1|13432.1|13438.4|13432.4|13438.6|13434.1|13434.8|13430.3|313
1634740800000|2021-10-20 14:40:00|13438.5|13432.5|13436.4|13433.4|13438.5|13434|13435.6|13431.4|182
1634741100000|2021-10-20 14:45:00|13436.3|13433.3|13436.4|13430.4|13437.4|13433.4|13434.3|13429.8|266
1634741400000|2021-10-20 14:50:00|13436.2|13430.2|13435.1|13432.1|13437.5|13433.3|13434|13429.5|181
1634741700000|2021-10-20 14:55:00|13436.7|13430.7|13435.3|13429.3|13438|13433.4|13434.1|13429.1|289
1634742000000|2021-10-20 15:00:00|13435.2|13429.2|13435.8|13429.8|13437.3|13432.6|13433.4|13429|190
1634742300000|2021-10-20 15:05:00|13435.9|13429.9|13433.7|13430.7|13436.3|13431.9|13433.6|13429.1|180
1634742600000|2021-10-20 15:10:00|13433.8|13430.8|13434|13431|13435.5|13431.1|13433.6|13429.1|119
1634742900000|2021-10-20 15:15:00|13434.1|13431.1|13433.9|13430.9|13435.7|13431.2|13433.6|13429.1|126
1634743200000|2021-10-20 15:20:00|13433.8|13430.8|13433.1|13430.1|13435.4|13430.8|13432.9|13428.4|134
1634743500000|2021-10-20 15:25:00|13433.2|13430.2|13434.6|13428.6|13435|13430.7|13432.9|13428.5|133
1634743800000|2021-10-20 15:30:00|13434.7|13428.7|13433.1|13430.1|13434.7|13430.2|13432.5|13428|174
1634744100000|2021-10-20 15:35:00|13433.2|13430.2|13436|13430|13436.2|13431.4|13432.8|13428.2|191
1634744400000|2021-10-20 15:40:00|13436.1|13430.1|13438|13432|13438.1|13433.6|13435.4|13430|170
1634744700000|2021-10-20 15:45:00|13438.1|13432.1|13438.2|13432.2|13440.1|13434.1|13437|13432|170
1634745000000|2021-10-20 15:50:00|13438.1|13432.1|13436.5|13433.5|13438.4|13433.8|13436|13431.5|131
1634745300000|2021-10-20 15:55:00|13436.6|13433.6|13436.4|13433.4|13438.2|13433.7|13435.7|13431.2|137
1634745600000|2021-10-20 16:00:00|13436.5|13433.5|13438.1|13432.1|13438.5|13433.8|13435.4|13430.8|205
1634745900000|2021-10-20 16:05:00|13438.2|13432.2|13435.9|13432.9|13438.6|13434|13435.9|13431.3|203
1634746200000|2021-10-20 16:10:00|13437.4|13431.4|13436.9|13433.9|13438.5|13434|13435.8|13431.2|114
1634746500000|2021-10-20 16:15:00|13437|13434|13437|13434|13438.7|13434.3|13436.8|13432.4|81
1634746800000|2021-10-20 16:20:00|13437.1|13434.1|13436.5|13430.5|13438.5|13434.1|13434.8|13430.4|119
1634747100000|2021-10-20 16:25:00|13436.6|13430.6|13433.9|13430.9|13436.6|13432|13433.5|13429|162
1634747400000|2021-10-20 16:30:00|13435.4|13429.4|13432.8|13429.8|13435.5|13430.9|13432.8|13428.2|121
1634747700000|2021-10-20 16:35:00|13432.9|13429.9|13432.9|13429.9|13434.4|13430.1|13432.7|13428|108
1634748000000|2021-10-20 16:40:00|13432.8|13429.8|13433.3|13430.3|13435|13430.4|13432.6|13428.2|123
1634748300000|2021-10-20 16:45:00|13433.2|13430.2|13434.6|13428.6|13435.2|13430.7|13432.9|13428.4|112
1634748600000|2021-10-20 16:50:00|13434.5|13428.5|13434.6|13428.6|13434.9|13430.4|13433|13428.4|122
1634748900000|2021-10-20 16:55:00|13432.9|13429.9|13433.6|13427.6|13434.7|13430.1|13432.9|13427.5|104
1634749200000|2021-10-20 17:00:00|13433.5|13427.5|13433.2|13430.2|13436.8|13430.8|13431.5|13426.9|224
1634749500000|2021-10-20 17:05:00|13433.4|13430.4|13434.3|13428.3|13435|13430.4|13432.3|13427.5|213
1634749800000|2021-10-20 17:10:00|13434.2|13428.2|13434.2|13428.2|13435.1|13430.6|13433|13428|221
1634750100000|2021-10-20 17:15:00|13434.1|13428.1|13434.8|13428.8|13435|13430.5|13433.2|13428.1|160
1634750400000|2021-10-20 17:20:00|13434.6|13428.6|13435.8|13429.8|13436.3|13431.4|13433.3|13428.6|242
1634750700000|2021-10-20 17:25:00|13435.7|13429.7|13434.4|13428.4|13436.2|13431.1|13433.8|13427.8|234
1634751000000|2021-10-20 17:30:00|13434.5|13428.5|13435|13429|13435.7|13430.1|13432.3|13427.7|208
1634751300000|2021-10-20 17:35:00|13435.1|13429.1|13432|13429|13435.1|13429.2|13431.5|13427|144
1634751600000|2021-10-20 17:40:00|13431.9|13428.9|13432.2|13429.2|13433.8|13429.5|13431.9|13427.4|160
1634751900000|2021-10-20 17:45:00|13432.1|13429.1|13435.2|13429.2|13435.4|13430.9|13431.8|13427.4|144
1634752200000|2021-10-20 17:50:00|13435.3|13429.3|13435.4|13429.4|13436|13431.3|13433.6|13429.2|120
1634752500000|2021-10-20 17:55:00|13435.3|13429.3|13434.5|13428.5|13435.6|13431|13433.6|13428.4|155
1634752800000|2021-10-20 18:00:00|13434.6|13428.6|13434.9|13428.9|13435.4|13430.8|13433.1|13428.4|129
1634753100000|2021-10-20 18:05:00|13434.8|13428.8|13434|13428|13435|13430.5|13432.4|13427.8|122
1634753400000|2021-10-20 18:10:00|13434.1|13428.1|13433.8|13427.8|13434.4|13429.9|13432|13427.5|114
1634753700000|2021-10-20 18:15:00|13432.2|13429.2|13432.6|13429.6|13434.1|13429.6|13432.1|13427.6|87
1634754000000|2021-10-20 18:20:00|13434|13428|13434|13428|13434.1|13429.6|13431.9|13427.4|95
1634754300000|2021-10-20 18:25:00|13434.1|13428.1|13433.9|13427.9|13434.2|13429.6|13432.3|13427.8|84
1634754600000|2021-10-20 18:30:00|13434|13428|13433.9|13427.9|13434.1|13429.4|13432.2|13427.4|193
1634754900000|2021-10-20 18:35:00|13434|13428|13433.6|13427.6|13434.4|13429.6|13432.5|13427.3|115
1634755200000|2021-10-20 18:40:00|13433.5|13427.5|13433.5|13427.5|13434.3|13429.8|13431.9|13427.4|127
1634755500000|2021-10-20 18:45:00|13433.4|13427.4|13433.4|13427.4|13434.1|13429.6|13431.5|13427|121
1634755800000|2021-10-20 18:50:00|13433.5|13427.5|13432.1|13429.1|13433.6|13429.3|13431.8|13427.3|111
1634756100000|2021-10-20 18:55:00|13433.6|13427.6|13433.1|13427.1|13433.6|13429.1|13431.5|13427.1|110
1634756400000|2021-10-20 19:00:00|13433.2|13427.2|13433.6|13427.6|13433.7|13428.8|13430.7|13426.2|143
1634756700000|2021-10-20 19:05:00|13433.7|13427.7|13433.7|13427.7|13433.8|13429.3|13432.1|13427.2|84
1634757000000|2021-10-20 19:10:00|13433.6|13427.6|13435.2|13429.2|13435.2|13430.7|13431.9|13427.4|118
1634757300000|2021-10-20 19:15:00|13435.1|13429.1|13433.4|13430.4|13435.1|13430.7|13433.2|13428.3|107
1634757600000|2021-10-20 19:20:00|13433.5|13430.5|13435|13429|13435.6|13430.9|13433.4|13428.7|99
1634757900000|2021-10-20 19:25:00|13435.1|13429.1|13434.6|13428.6|13435.2|13430.5|13433.1|13428.5|80
1634758200000|2021-10-20 19:30:00|13434.7|13428.7|13434.5|13428.5|13434.7|13430.1|13432.9|13428|70
1634758500000|2021-10-20 19:35:00|13434.4|13428.4|13434.6|13428.6|13434.7|13430.1|13432.9|13428.4|54
1634758800000|2021-10-20 19:40:00|13433.1|13430.1|13434.6|13428.6|13434.7|13430.2|13432.9|13428.4|48
1634759100000|2021-10-20 19:45:00|13433|13430|13434.5|13428.5|13434.6|13430.1|13432.8|13428.3|72
1634759400000|2021-10-20 19:50:00|13434.6|13428.6|13434.6|13428.6|13434.7|13428.7|13434.4|13428.4|43
1634759700000|2021-10-20 19:55:00|13434.7|13428.7|13434.7|13428.7|13435.4|13430.7|13433.1|13428.6|117
1634760000000|2021-10-20 20:00:00|13434.6|13428.6|13435.5|13429.5|13436.5|13430.5|13434.4|13428.4|137
1634760300000|2021-10-20 20:05:00|13435.6|13429.6|13435.5|13429.5|13436.1|13430.1|13435.3|13429.3|116
1634760600000|2021-10-20 20:10:00|13435.4|13429.4|13435.5|13429.5|13435.8|13429.8|13435.3|13429.3|90
1634760900000|2021-10-20 20:15:00|13435.4|13429.4|13435.6|13429.6|13435.7|13429.7|13435.1|13429.1|62
1634761200000|2021-10-20 20:20:00|13435.5|13429.5|13435.8|13429.8|13435.9|13429.9|13435.1|13429.1|112
1634761500000|2021-10-20 20:25:00|13435.9|13429.9|13439.4|13433.4|13440|13434|13435.6|13429.6|175
1634761800000|2021-10-20 20:30:00|13439.2|13433.2|13439.8|13433.8|13439.8|13433.8|13439.2|13433.2|101
1634762100000|2021-10-20 20:35:00|13439.6|13433.6|13439|13433|13439.8|13433.8|13439|13433|100
1634762400000|2021-10-20 20:40:00|13439.5|13433.5|13439.2|13433.2|13439.8|13433.8|13439.1|13433.1|96
1634762700000|2021-10-20 20:45:00|13439.3|13433.3|13438.3|13432.3|13439.6|13433.6|13438.2|13432.2|119
1634763000000|2021-10-20 20:50:00|13438.5|13432.5|13437.9|13431.9|13439|13433|13437.6|13431.6|129
1634763300000|2021-10-20 20:55:00|13438|13432|13438.4|13432.4|13438.6|13432.6|13437.4|13431.4|154
1634763600000|2021-10-20 21:00:00|13438.9|13432.9|13436.9|13429.5|13439|13433|13436.9|13429.4|36
1634763900000|2021-10-20 21:05:00|13444.4|13429.4|13438.7|13428.7|13444.4|13430.9|13435.8|13426.3|54
1634764200000|2021-10-20 21:10:00|13438.9|13430.1|13440|13428.7|13443.9|13430.5|13435.6|13426.3|144
1634764500000|2021-10-20 21:15:00|13440.4|13428.3|13435.6|13426.9|13442.4|13430.1|13435.6|13426|120
1634764800000|2021-10-20 21:20:00|13435.8|13429.8|13435.6|13429.6|13442.3|13430.1|13435.5|13426.7|114
1634765100000|2021-10-20 21:25:00|13435.7|13427|13436.8|13428.4|13438.7|13429.9|13434.6|13426.4|169
1634765400000|2021-10-20 21:30:00|13437.6|13427.7|13436.2|13429.2|13438.7|13429.7|13434|13427.1|121
1634765700000|2021-10-20 21:35:00|13437|13428.7|13436|13429.1|13438.8|13429.8|13435.3|13423.8|107
1634766000000|2021-10-20 21:40:00|13436.9|13426.9|13437.6|13428.5|13438.6|13429.8|13435.5|13425|100
1634766300000|2021-10-20 21:45:00|13435.6|13429.6|13437|13427.6|13438.7|13429.7|13435.1|13423.7|116
1634766600000|2021-10-20 21:50:00|13435.8|13429.1|13437.7|13428.5|13438.9|13429.6|13434.7|13423.1|106
1634766900000|2021-10-20 21:55:00|13435.9|13429.4|13436|13428.9|13439.2|13430|13435.3|13426.4|149
1634767200000|2021-10-20 22:00:00|13435.8|13429|13435.8|13429.7|13437.8|13429.9|13435.2|13426.4|217
1634767500000|2021-10-20 22:05:00|13436.4|13429.8|13435.7|13429.7|13438.1|13431.5|13435|13428.6|221
1634767800000|2021-10-20 22:10:00|13435.3|13429.3|13436.3|13430.3|13436.6|13430.5|13435.1|13429.1|107
1634768100000|2021-10-20 22:15:00|13436.1|13430.1|13436.5|13430.5|13438|13430.8|13436|13429.9|70
1634768400000|2021-10-20 22:20:00|13436.2|13430.2|13436.6|13430.6|13438.5|13430.7|13436.1|13429.8|77
1634768700000|2021-10-20 22:25:00|13436.4|13430.4|13436.2|13430.2|13439.7|13430.7|13435.8|13428.7|65
1634769000000|2021-10-20 22:30:00|13435.8|13429.8|13436.2|13430.2|13438.5|13430.6|13435.2|13429.2|95
1634769300000|2021-10-20 22:35:00|13436.1|13430.1|13435.9|13429.9|13436.3|13430.3|13435.5|13429.5|80
1634769600000|2021-10-20 22:40:00|13435.8|13429.8|13435.5|13429.5|13436.6|13430.4|13435.3|13429.3|76
1634769900000|2021-10-20 22:45:00|13435.8|13429.8|13436|13430|13436.5|13430.5|13434.4|13428.4|133
1634770200000|2021-10-20 22:50:00|13436.1|13430.1|13435.7|13429.7|13437|13431|13435.1|13429.1|120
1634770500000|2021-10-20 22:55:00|13435.6|13429.6|13437.1|13431.1|13437.5|13431.5|13435.4|13429.4|107
1634770800000|2021-10-20 23:00:00|13437.2|13431.2|13436.8|13430.8|13438.1|13432.1|13435.2|13429.2|197
1634771100000|2021-10-20 23:05:00|13436.5|13430.5|13435.3|13429.3|13437.5|13431.5|13435.1|13429.1|111
1634771400000|2021-10-20 23:10:00|13435.8|13429.8|13435.3|13429.3|13436.4|13430.4|13435.2|13429.2|111
1634771700000|2021-10-20 23:15:00|13435.4|13429.4|13434.5|13428.5|13436.4|13430.4|13433.9|13427.9|123
1634772000000|2021-10-20 23:20:00|13434.4|13428.4|13433.6|13427.6|13434.9|13428.9|13433.4|13427.4|123
1634772300000|2021-10-20 23:25:00|13433.4|13427.4|13434.1|13428.1|13434.2|13428.2|13432.5|13426.5|161
1634772600000|2021-10-20 23:30:00|13433.9|13427.9|13434|13428|13435.2|13429.2|13433.2|13427.2|137
1634772900000|2021-10-20 23:35:00|13434.2|13428.2|13434.4|13428.4|13435.1|13429.1|13433.6|13427.6|106
1634773200000|2021-10-20 23:40:00|13434.2|13428.2|13433.1|13427.1|13434.4|13428.4|13432.7|13426.7|99
1634773500000|2021-10-20 23:45:00|13433|13427|13432.8|13426.8|13433.6|13427.6|13432.3|13426.3|128
1634773800000|2021-10-20 23:50:00|13432.9|13426.9|13434.2|13428.2|13434.6|13429.7|13432.5|13426.5|172
1634774100000|2021-10-20 23:55:00|13434.3|13428.3|13434.5|13428.5|13435.4|13429.7|13432.6|13428.1|85
1634774400000|2021-10-21 00:00:00|13434.6|13428.6|13434.3|13428.3|13437.3|13431.3|13433|13427.2|283
1634774700000|2021-10-21 00:05:00|13434.4|13428.4|13433.5|13427.5|13434.4|13429.4|13431.6|13426.9|111
1634775000000|2021-10-21 00:10:00|13433.4|13427.4|13434.6|13428.6|13434.6|13429|13431.3|13426.7|156
1634775300000|2021-10-21 00:15:00|13434.7|13428.7|13432.8|13426.8|13435.2|13429.2|13431.4|13426.7|199
1634775600000|2021-10-21 00:20:00|13432.7|13426.7|13428.5|13425.5|13433.8|13428.3|13428.4|13424.3|183
1634775900000|2021-10-21 00:25:00|13428.6|13425.6|13428|13425|13430.7|13426|13427.4|13423|127
1634776200000|2021-10-21 00:30:00|13428.1|13425.1|13427.9|13424.9|13429.7|13425.3|13427.2|13422.8|145
1634776500000|2021-10-21 00:35:00|13427.8|13424.8|13427.5|13424.5|13429.2|13424.8|13426.7|13422.3|151
1634776800000|2021-10-21 00:40:00|13429|13423|13428.3|13422.3|13429.5|13425|13426.8|13422.2|192
1634777100000|2021-10-21 00:45:00|13428.1|13422.1|13428.1|13422.1|13428.7|13424.2|13426.5|13421.8|121
1634777400000|2021-10-21 00:50:00|13428.2|13422.2|13429.9|13423.9|13430.1|13426|13425.8|13421.2|270
1634777700000|2021-10-21 00:55:00|13428.3|13425.3|13426.7|13423.7|13430.4|13426|13426.7|13422.4|312
1634778000000|2021-10-21 01:00:00|13426.9|13423.9|13428.7|13425.7|13431|13426.7|13426.9|13423.7|247
1634778300000|2021-10-21 01:05:00|13428.8|13425.8|13427.7|13424.7|13430.4|13426.1|13426.6|13422.4|322
1634778600000|2021-10-21 01:10:00|13427.6|13424.6|13427.9|13421.9|13428.6|13424.8|13425.8|13421.3|192
1634778900000|2021-10-21 01:15:00|13426.3|13423.3|13427.7|13421.7|13428.4|13423.8|13425.4|13420.9|181
1634779200000|2021-10-21 01:20:00|13426.2|13423.2|13425.8|13422.8|13428.6|13424.8|13425.6|13421|243
1634779500000|2021-10-21 01:25:00|13425.7|13422.7|13427.2|13424.2|13427.6|13424.5|13425.7|13421.6|179
1634779800000|2021-10-21 01:30:00|13427.1|13424.1|13427.4|13421.4|13428.5|13424.9|13426|13421.4|189
1634780100000|2021-10-21 01:35:00|13427.3|13421.3|13424.6|13421.6|13427.5|13423.6|13424.4|13421.2|132
1634780400000|2021-10-21 01:40:00|13424.4|13421.4|13423|13420|13424.6|13421.6|13422.7|13419.7|122
1634780700000|2021-10-21 01:45:00|13423.1|13420.1|13422.6|13419.6|13425.7|13421.1|13422.6|13418.2|234
1634781000000|2021-10-21 01:50:00|13422.7|13419.7|13422.9|13419.9|13423.6|13420.6|13422.4|13419.4|131
1634781300000|2021-10-21 01:55:00|13423|13420|13424.6|13421.6|13426.8|13422.5|13422.9|13418.9|241
1634781600000|2021-10-21 02:00:00|13424.7|13421.7|13425|13422|13425.9|13422.1|13423.8|13419.8|160
1634781900000|2021-10-21 02:05:00|13425.1|13422.1|13424.7|13421.7|13426.2|13423.2|13424.2|13420.2|193
1634782200000|2021-10-21 02:10:00|13424.6|13421.6|13423.2|13420.2|13427.4|13422.9|13422.9|13418.8|205
1634782500000|2021-10-21 02:15:00|13423.5|13420.5|13424.3|13421.3|13425.7|13421.9|13423.5|13419.7|187
1634782800000|2021-10-21 02:20:00|13424.2|13421.2|13424|13421|13426.1|13421.9|13423.8|13419.7|200
1634783100000|2021-10-21 02:25:00|13424.1|13421.1|13422.5|13419.5|13425.3|13421.7|13422.2|13418.3|183
1634783400000|2021-10-21 02:30:00|13422.4|13419.4|13421.5|13418.5|13423.3|13419.5|13421.5|13417.1|143
1634783700000|2021-10-21 02:35:00|13421.6|13418.6|13420.8|13417.8|13423.2|13418.7|13420.5|13416.7|106
1634784000000|2021-10-21 02:40:00|13420.9|13417.9|13421.3|13418.3|13423.6|13419.2|13420.4|13416.2|231
1634784300000|2021-10-21 02:45:00|13421.4|13418.4|13423.1|13420.1|13424.3|13420.2|13421.1|13416.8|214
1634784600000|2021-10-21 02:50:00|13423|13420|13423.4|13420.4|13425.9|13421.2|13422.3|13417.7|202
1634784900000|2021-10-21 02:55:00|13425.2|13419.2|13421.6|13418.6|13425.5|13421.1|13421.5|13417.3|164
1634785200000|2021-10-21 03:00:00|13421.7|13418.7|13424.6|13418.6|13425.4|13420.3|13421.3|13416.8|208
1634785500000|2021-10-21 03:05:00|13424.3|13418.3|13423|13417|13425.5|13419.6|13422.3|13416.5|208
1634785800000|2021-10-21 03:10:00|13423.2|13417.2|13424.6|13418.6|13425.4|13420.4|13421.1|13416.6|235
1634786100000|2021-10-21 03:15:00|13424.7|13418.7|13424.9|13418.9|13426.1|13421.6|13421.1|13416.7|243
1634786400000|2021-10-21 03:20:00|13424.8|13418.8|13421.8|13418.8|13425.2|13420.4|13421.7|13417.2|196
1634786700000|2021-10-21 03:25:00|13421.7|13418.7|13421.9|13418.9|13424.1|13419.7|13421.6|13417.4|149
1634787000000|2021-10-21 03:30:00|13422|13419|13422.1|13419.1|13422.9|13419.9|13421.9|13418.9|84
1634787300000|2021-10-21 03:35:00|13422|13419|13422.6|13419.6|13424.2|13420.2|13421.9|13417.5|154
1634787600000|2021-10-21 03:40:00|13422.7|13419.7|13426|13420|13426.5|13421.8|13422.4|13418.1|152
1634787900000|2021-10-21 03:45:00|13426.1|13420.1|13424.1|13421.1|13426.3|13421.8|13423.9|13419.6|100
1634788200000|2021-10-21 03:50:00|13425.6|13419.6|13425|13422|13426.3|13422.4|13424|13419.6|81
1634788500000|2021-10-21 03:55:00|13425.1|13422.1|13425.1|13422.1|13426.7|13422.3|13424.7|13420.6|74
1634788800000|2021-10-21 04:00:00|13425|13422|13426.9|13423.9|13428.2|13424.8|13424.5|13421.5|172
1634789100000|2021-10-21 04:05:00|13426.8|13423.8|13432|13426|13433.6|13427.6|13426.6|13422.2|384
1634789400000|2021-10-21 04:10:00|13432.1|13426.1|13436.7|13430.7|13437.7|13431.7|13429.2|13424.7|444
1634789700000|2021-10-21 04:15:00|13436.5|13430.5|13437.7|13431.7|13439.5|13434.5|13436.4|13430.4|276
1634790000000|2021-10-21 04:20:00|13437.8|13431.8|13434.8|13428.8|13438.4|13432.4|13434.8|13428.8|299
1634790300000|2021-10-21 04:25:00|13434.9|13428.9|13435.9|13429.9|13436.1|13431.4|13432.3|13427.8|294
1634790600000|2021-10-21 04:30:00|13435.8|13429.8|13434.8|13428.8|13436.3|13431.7|13432.6|13427.8|240
1634790900000|2021-10-21 04:35:00|13434.9|13428.9|13434.6|13428.6|13435.6|13431|13432.8|13428.3|155
1634791200000|2021-10-21 04:40:00|13434.5|13428.5|13434.4|13428.4|13435.7|13431.2|13432.8|13428.4|132
1634791500000|2021-10-21 04:45:00|13434.5|13428.5|13435.1|13432.1|13437|13432.7|13433|13428.5|198
1634791800000|2021-10-21 04:50:00|13435|13432|13435.5|13432.5|13437.4|13433.1|13434.1|13429.4|265
1634792100000|2021-10-21 04:55:00|13435.6|13432.6|13433|13430|13437.3|13432.8|13432.8|13428.1|201
1634792400000|2021-10-21 05:00:00|13433.1|13430.1|13435.5|13429.5|13435.7|13431.1|13433|13427.7|163
1634792700000|2021-10-21 05:05:00|13435.3|13429.3|13434.6|13431.6|13436.9|13432.5|13433.9|13429.1|198
1634793000000|2021-10-21 05:10:00|13434.5|13431.5|13436.2|13430.2|13436.6|13431.8|13434|13429.6|149
1634793300000|2021-10-21 05:15:00|13436.3|13430.3|13436.3|13430.3|13437|13432.1|13434.5|13430.1|100
1634793600000|2021-10-21 05:20:00|13436.4|13430.4|13435.2|13432.2|13437.4|13432.9|13434.7|13430.2|141
1634793900000|2021-10-21 05:25:00|13436.7|13430.7|13435.4|13432.4|13437.6|13432.9|13434.6|13429.8|181
1634794200000|2021-10-21 05:30:00|13435.6|13432.6|13435.3|13432.3|13437.5|13433.1|13434.7|13429.8|172
1634794500000|2021-10-21 05:35:00|13435.2|13432.2|13437.9|13434.9|13439.6|13435.2|13435.2|13432|251
1634794800000|2021-10-21 05:40:00|13437.8|13434.8|13441.4|13435.4|13442.2|13437.6|13436.9|13432.8|183
1634795100000|2021-10-21 05:45:00|13441.5|13435.5|13442.4|13439.4|13444.6|13440.2|13439|13434.5|306
1634795400000|2021-10-21 05:50:00|13442.5|13439.5|13444|13438|13444.7|13440.3|13441.1|13436.6|172
1634795700000|2021-10-21 05:55:00|13442.5|13439.5|13442.8|13439.8|13444.6|13440.3|13441.8|13436.9|335
1634796000000|2021-10-21 06:00:00|13442.9|13439.9|13439.2|13436.2|13444.8|13440.2|13437.9|13433.8|330
1634796300000|2021-10-21 06:05:00|13439.1|13436.1|13438.2|13435.2|13440.8|13436.7|13437.6|13433.8|247
1634796600000|2021-10-21 06:10:00|13438.4|13435.4|13437.8|13434.8|13440|13436|13437|13433.5|189
1634796900000|2021-10-21 06:15:00|13437.9|13434.9|13435.8|13432.8|13439.6|13435.2|13435.6|13431.2|273
1634797200000|2021-10-21 06:20:00|13435.7|13432.7|13438.5|13432.5|13438.6|13434.1|13435.7|13431.4|188
1634797500000|2021-10-21 06:25:00|13436.9|13433.9|13438|13435|13439.6|13435.2|13436.4|13432.5|243
1634797800000|2021-10-21 06:30:00|13437.9|13434.9|13441.3|13435.3|13441.6|13437.1|13437.9|13433.8|217
1634798100000|2021-10-21 06:35:00|13441.4|13435.4|13443.7|13437.7|13444.3|13439.9|13441.1|13435.1|196
1634798400000|2021-10-21 06:40:00|13443.8|13437.8|13447.1|13441.1|13447.2|13442.8|13442.2|13437.6|184
1634798700000|2021-10-21 06:45:00|13445.5|13442.5|13449|13443|13449.1|13445.3|13445.2|13440.5|224
1634799000000|2021-10-21 06:50:00|13449.1|13443.1|13458.6|13452.6|13458.7|13453.9|13447.7|13443.1|347
1634799300000|2021-10-21 06:55:00|13458.5|13452.5|13453.1|13447.1|13458.6|13454.1|13453.1|13447.1|278
1634799600000|2021-10-21 07:00:00|13453.2|13447.2|13453.5|13450.5|13455.7|13451.3|13450|13445.5|404
1634799900000|2021-10-21 07:05:00|13453.4|13450.4|13455.9|13449.9|13457.1|13452.5|13453.1|13448.8|248
1634800200000|2021-10-21 07:10:00|13454.7|13451.7|13455.8|13449.8|13456.4|13452|13451.6|13447|262
1634800500000|2021-10-21 07:15:00|13455.9|13449.9|13454.6|13448.6|13456.3|13452.2|13452.2|13447.7|248
1634800800000|2021-10-21 07:20:00|13454.7|13448.7|13451.9|13445.9|13454.7|13449.6|13451.1|13445.8|216
1634801100000|2021-10-21 07:25:00|13451.8|13445.8|13452.4|13446.4|13452.9|13448.2|13448.2|13443.7|227
1634801400000|2021-10-21 07:30:00|13452.3|13446.3|13450.8|13444.8|13452.5|13448|13448.7|13444.2|238
1634801700000|2021-10-21 07:35:00|13450.7|13444.7|13450.2|13447.2|13452.2|13447.7|13448.6|13443.8|234
1634802000000|2021-10-21 07:40:00|13450.3|13447.3|13450.7|13444.7|13452.3|13447.7|13449.2|13444.7|156
1634802300000|2021-10-21 07:45:00|13450.8|13444.8|13451.2|13448.2|13452.7|13448.2|13448.3|13444.2|149
1634802600000|2021-10-21 07:50:00|13451.1|13448.1|13456.2|13450.2|13456.3|13451.5|13450.3|13445.8|214
1634802900000|2021-10-21 07:55:00|13456.1|13450.1|13452.3|13446.3|13457.3|13452.4|13451.2|13446.2|298
1634803200000|2021-10-21 08:00:00|13452.2|13446.2|13454.5|13448.5|13454.6|13450|13450.2|13445.7|293
1634803500000|2021-10-21 08:05:00|13454.6|13448.6|13456.3|13453.3|13459.2|13454.5|13452.6|13448.3|244
1634803800000|2021-10-21 08:10:00|13456.4|13453.4|13455|13452|13458.8|13454.2|13454.9|13450.5|213
1634804100000|2021-10-21 08:15:00|13455.1|13452.1|13455.9|13452.9|13458|13453.5|13455.1|13451.2|197
1634804400000|2021-10-21 08:20:00|13456|13453|13459.9|13456.9|13460.9|13456.9|13455.5|13451.1|251
1634804700000|2021-10-21 08:25:00|13460|13457|13456.6|13453.6|13461.4|13457|13456.1|13451.8|230
1634805000000|2021-10-21 08:30:00|13456.5|13453.5|13455.1|13452.1|13457.9|13453.7|13455.1|13450.7|135
1634805300000|2021-10-21 08:35:00|13455|13452|13453.7|13447.7|13457.1|13452.8|13453|13447.7|157
1634805600000|2021-10-21 08:40:00|13453.8|13447.8|13451.9|13448.9|13454.8|13450.4|13451.6|13447.5|211
1634805900000|2021-10-21 08:45:00|13451.8|13448.8|13453.2|13450.2|13455.3|13450.8|13451.2|13447|184
1634806200000|2021-10-21 08:50:00|13453.1|13450.1|13450.6|13447.6|13453.9|13450.2|13449.7|13445.5|240
1634806500000|2021-10-21 08:55:00|13450.4|13447.4|13448.5|13445.5|13452.5|13447.9|13448.4|13443.9|256
1634806800000|2021-10-21 09:00:00|13448.6|13445.6|13448.5|13445.5|13450.6|13446.1|13447.8|13443.5|129
1634807100000|2021-10-21 09:05:00|13448.4|13445.4|13449.5|13446.5|13451|13446.6|13447.8|13443.5|196
1634807400000|2021-10-21 09:10:00|13449.6|13446.6|13450.5|13447.5|13452.2|13447.8|13448.4|13444.3|192
1634807700000|2021-10-21 09:15:00|13450.3|13447.3|13451.1|13448.1|13453|13448.4|13449.8|13445.4|154
1634808000000|2021-10-21 09:20:00|13451.2|13448.2|13451|13448|13453.1|13448.6|13450.9|13446.5|104
1634808300000|2021-10-21 09:25:00|13450.9|13447.9|13452.9|13446.9|13453.1|13448.5|13450.3|13445.8|158
1634808600000|2021-10-21 09:30:00|13452.8|13446.8|13451.3|13448.3|13453.1|13448.9|13450.1|13445.6|172
1634808900000|2021-10-21 09:35:00|13451.4|13448.4|13451|13448|13454.6|13450.1|13451|13446.7|157
1634809200000|2021-10-21 09:40:00|13452.5|13446.5|13450.5|13447.5|13452.5|13448|13449.8|13445.3|132
1634809500000|2021-10-21 09:45:00|13450.4|13447.4|13448.7|13445.7|13451.7|13447.5|13448.4|13444.6|138
1634809800000|2021-10-21 09:50:00|13450.2|13444.2|13448.7|13445.7|13450.2|13446|13448.4|13443.9|93
1634810100000|2021-10-21 09:55:00|13448.6|13445.6|13450.3|13444.3|13450.4|13446|13448|13444.1|134
1634810400000|2021-10-21 10:00:00|13448.9|13445.9|13448.2|13445.2|13450.4|13446|13448|13444.2|119
1634810700000|2021-10-21 10:05:00|13448.3|13445.3|13448.9|13445.9|13450.8|13446.8|13448.3|13444.2|120
1634811000000|2021-10-21 10:10:00|13448.8|13445.8|13448.9|13445.9|13450.5|13446|13448|13443.8|147
1634811300000|2021-10-21 10:15:00|13449|13446|13449.8|13446.8|13451.4|13446.8|13448.9|13444.9|75
1634811600000|2021-10-21 10:20:00|13449.7|13446.7|13453.9|13447.9|13454.3|13449.5|13449.3|13444.9|147
1634811900000|2021-10-21 10:25:00|13453.8|13447.8|13453.9|13450.9|13456.4|13451.6|13452.6|13447.8|149
1634812200000|2021-10-21 10:30:00|13454|13451|13453|13447|13455.5|13451|13451.2|13446.6|145
1634812500000|2021-10-21 10:35:00|13452.9|13446.9|13456|13450|13456.8|13452.1|13450.8|13446.2|210
1634812800000|2021-10-21 10:40:00|13455.8|13449.8|13457.7|13451.7|13459.1|13453.1|13454.6|13449.6|256
1634813100000|2021-10-21 10:45:00|13457.8|13451.8|13457.3|13451.3|13457.9|13452.7|13455.3|13450.7|136
1634813400000|2021-10-21 10:50:00|13457.4|13451.4|13460.1|13454.1|13460.2|13455.4|13457|13451|159
1634813700000|2021-10-21 10:55:00|13460|13454|13458.9|13452.9|13460|13455.4|13457.2|13452.9|240
1634814000000|2021-10-21 11:00:00|13458.7|13452.7|13459.6|13453.6|13460.8|13455.9|13457|13452.5|198
1634814300000|2021-10-21 11:05:00|13459.7|13453.7|13458|13455|13460.6|13455.7|13457.7|13453.4|176
1634814600000|2021-10-21 11:10:00|13457.9|13454.9|13457.7|13454.7|13459.8|13455.3|13456.8|13452.5|125
1634814900000|2021-10-21 11:15:00|13457.8|13454.8|13459.9|13453.9|13460.6|13456.2|13457.6|13453|167
1634815200000|2021-10-21 11:20:00|13460|13454|13458.4|13455.4|13460.7|13455.8|13458.1|13453.6|107
1634815500000|2021-10-21 11:25:00|13459.9|13453.9|13461.3|13455.3|13461.8|13456.7|13458.3|13453.8|173
1634815800000|2021-10-21 11:30:00|13461.4|13455.4|13461.2|13455.2|13461.4|13456.9|13458.9|13454.4|157
1634816100000|2021-10-21 11:35:00|13461.1|13455.1|13462|13456|13462.4|13457.5|13459.6|13455|162
1634816400000|2021-10-21 11:40:00|13461.9|13455.9|13461|13458|13462.8|13458.4|13459.7|13455.3|175
1634816700000|2021-10-21 11:45:00|13461.1|13458.1|13464.1|13458.1|13465.2|13459.9|13461|13456.5|210
1634817000000|2021-10-21 11:50:00|13464|13458|13464.3|13458.3|13464.8|13459.7|13462.3|13457.6|201
1634817300000|2021-10-21 11:55:00|13464.2|13458.2|13466.1|13460.1|13466.5|13460.9|13463.9|13457.9|313
1634817600000|2021-10-21 12:00:00|13466|13460|13472.7|13466.7|13474.7|13469.8|13465.7|13459.7|504
1634817900000|2021-10-21 12:05:00|13472.4|13466.4|13473|13467|13473.9|13469.4|13470.3|13465.5|309
1634818200000|2021-10-21 12:10:00|13472.9|13466.9|13470.7|13464.7|13473.8|13469.2|13467.9|13463.5|253
1634818500000|2021-10-21 12:15:00|13470.8|13464.8|13469.6|13466.6|13472.6|13468.2|13469.6|13464.8|197
1634818800000|2021-10-21 12:20:00|13469.3|13466.3|13470|13467|13471.7|13467|13466.3|13462.1|279
1634819100000|2021-10-21 12:25:00|13469.9|13466.9|13472.7|13466.7|13473.2|13468.6|13469.3|13464.8|285
1634819400000|2021-10-21 12:30:00|13472.5|13466.5|13470.7|13464.7|13472.8|13467.9|13467.7|13463.1|333
1634819700000|2021-10-21 12:35:00|13470.5|13464.5|13467.6|13464.6|13470.9|13466.3|13466.6|13461.8|290
1634820000000|2021-10-21 12:40:00|13467.7|13464.7|13470.2|13464.2|13471.8|13467.2|13467.5|13463|268
1634820300000|2021-10-21 12:45:00|13470.3|13464.3|13467.7|13461.7|13470.8|13465.1|13464.4|13459.7|389
1634820600000|2021-10-21 12:50:00|13467.6|13461.6|13468.8|13465.8|13470.2|13466.1|13463.6|13459.1|368
1634820900000|2021-10-21 12:55:00|13470.3|13464.3|13467.8|13461.8|13470.5|13466.4|13465.7|13461.5|403
1634821200000|2021-10-21 13:00:00|13466.2|13463.2|13467.9|13464.9|13470.9|13466.4|13464.4|13460.2|391
1634821500000|2021-10-21 13:05:00|13468|13465|13466.8|13463.8|13469.3|13465.1|13465.9|13461.4|297
1634821800000|2021-10-21 13:10:00|13466.7|13463.7|13467.6|13461.6|13469.4|13464.5|13464.5|13460|346
1634822100000|2021-10-21 13:15:00|13467.5|13461.5|13466.9|13463.9|13468.8|13464.3|13464.3|13459.9|283
1634822400000|2021-10-21 13:20:00|13466.7|13463.7|13463.9|13460.9|13469|13464.5|13463.6|13459.7|280
1634822700000|2021-10-21 13:25:00|13463.8|13460.8|13467.7|13461.7|13467.8|13463.3|13462.3|13458|340
1634823000000|2021-10-21 13:30:00|13467.6|13461.6|13461.4|13458.4|13468.3|13464.3|13460.6|13456|483
1634823300000|2021-10-21 13:35:00|13461.2|13458.2|13463.9|13460.9|13466.2|13461.9|13460.8|13456.3|432
1634823600000|2021-10-21 13:40:00|13465.5|13459.5|13463.7|13457.7|13466.6|13462.1|13459.5|13455|397
1634823900000|2021-10-21 13:45:00|13462|13459|13465.8|13459.8|13466.5|13461.9|13461.2|13456.7|338
1634824200000|2021-10-21 13:50:00|13464.5|13461.5|13463.6|13460.6|13466.5|13462|13463.1|13458.6|303
1634824500000|2021-10-21 13:55:00|13463.7|13460.7|13465|13459|13465.5|13461|13462.7|13458.2|216
1634824800000|2021-10-21 14:00:00|13464.9|13458.9|13465.6|13459.6|13469.6|13464.2|13463.6|13458.8|359
1634825100000|2021-10-21 14:05:00|13465.5|13459.5|13465.5|13459.5|13469.1|13463.7|13463.7|13459.3|348
1634825400000|2021-10-21 14:10:00|13465.6|13459.6|13462.9|13456.9|13466.5|13461.6|13461.3|13456.8|328
1634825700000|2021-10-21 14:15:00|13462.7|13456.7|13463.9|13457.9|13466.1|13460.1|13461.4|13455.9|410
1634826000000|2021-10-21 14:20:00|13464|13458|13462.5|13456.5|13465.5|13460.9|13461.1|13455.1|304
1634826300000|2021-10-21 14:25:00|13462.4|13456.4|13461.7|13455.7|13462.4|13457.5|13457.9|13453.5|308
1634826600000|2021-10-21 14:30:00|13460.1|13457.1|13457.5|13454.5|13463.1|13458.6|13456|13451.6|288
1634826900000|2021-10-21 14:35:00|13457.4|13454.4|13458.4|13455.4|13460.2|13455.6|13457.3|13452.8|212
1634827200000|2021-10-21 14:40:00|13460|13454|13456|13450|13460.3|13455.7|13453.9|13449.3|292
1634827500000|2021-10-21 14:45:00|13456.1|13450.1|13453.4|13447.4|13456.5|13451.8|13451.8|13447|285
1634827800000|2021-10-21 14:50:00|13453.3|13447.3|13452.8|13449.8|13454.6|13450|13451.2|13445.4|259
1634828100000|2021-10-21 14:55:00|13452.9|13449.9|13454|13451|13455.9|13451.4|13451.4|13446.9|240
1634828400000|2021-10-21 15:00:00|13454.1|13451.1|13460.8|13454.8|13461.2|13456.1|13453.9|13449.5|267
1634828700000|2021-10-21 15:05:00|13460.9|13454.9|13462.6|13456.6|13464|13458|13459.7|13454.8|256
1634829000000|2021-10-21 15:10:00|13462.8|13456.8|13462.9|13456.9|13463.3|13458.5|13461|13456.3|160
1634829300000|2021-10-21 15:15:00|13463.1|13457.1|13465|13459|13465|13459.7|13462.7|13457.1|150
1634829600000|2021-10-21 15:20:00|13464.9|13458.9|13461.8|13458.8|13465.6|13460.5|13461.7|13457.2|141
1634829900000|2021-10-21 15:25:00|13461.9|13458.9|13465.2|13459.2|13465.8|13460.5|13461.8|13457.3|145
1634830200000|2021-10-21 15:30:00|13465.4|13459.4|13468.6|13462.6|13468.8|13462.8|13463.6|13458.9|221
1634830500000|2021-10-21 15:35:00|13468.5|13462.5|13467.2|13461.2|13468.9|13462.9|13467.1|13461.1|150
1634830800000|2021-10-21 15:40:00|13466.9|13460.9|13465.8|13462.8|13467.8|13463.1|13465.7|13460.7|109
1634831100000|2021-10-21 15:45:00|13465.9|13462.9|13466.8|13460.8|13467.6|13463.1|13465.5|13460.4|116
1634831400000|2021-10-21 15:50:00|13466.9|13460.9|13464|13461|13467.2|13462.7|13463.9|13459.4|118
1634831700000|2021-10-21 15:55:00|13463.8|13460.8|13465.1|13459.1|13466.1|13461.3|13463.7|13459|169
1634832000000|2021-10-21 16:00:00|13464.9|13458.9|13465.6|13459.6|13465.9|13461.4|13463.3|13458.6|144
1634832300000|2021-10-21 16:05:00|13465.7|13459.7|13466.6|13463.6|13468.2|13463.7|13464.1|13459.3|130
1634832600000|2021-10-21 16:10:00|13466.5|13463.5|13466.4|13460.4|13468|13463.5|13465|13460.2|151
1634832900000|2021-10-21 16:15:00|13466.3|13460.3|13467|13461|13467.2|13462.5|13464.8|13460.1|137
1634833200000|2021-10-21 16:20:00|13465.5|13462.5|13467|13461|13467.4|13462.9|13465|13460.6|154
1634833500000|2021-10-21 16:25:00|13467.1|13461.1|13467.3|13461.3|13468.3|13462.9|13465.5|13461|159
1634833800000|2021-10-21 16:30:00|13467.4|13461.4|13467.8|13461.8|13468.2|13463.1|13465.5|13460.8|164
1634834100000|2021-10-21 16:35:00|13466.4|13463.4|13466.3|13463.3|13468.2|13463.7|13465.3|13460.8|124
1634834400000|2021-10-21 16:40:00|13466.2|13463.2|13466.2|13463.2|13467.9|13463.3|13465.8|13461.2|139
1634834700000|2021-10-21 16:45:00|13466.1|13463.1|13468.3|13462.3|13468.4|13463.8|13465.9|13461.4|97
1634835000000|2021-10-21 16:50:00|13468.1|13462.1|13468.1|13462.1|13468.8|13464.3|13466.5|13461.9|116
1634835300000|2021-10-21 16:55:00|13466.7|13463.7|13469.2|13463.2|13469.3|13464.2|13466.7|13462.1|146
1634835600000|2021-10-21 17:00:00|13469.3|13463.3|13469.8|13466.8|13471.2|13466.8|13467.9|13463.2|121
1634835900000|2021-10-21 17:05:00|13471.3|13465.3|13470.6|13464.6|13472.3|13467.8|13469.2|13464.6|171
1634836200000|2021-10-21 17:10:00|13470.7|13464.7|13471.1|13465.1|13471.5|13467.1|13469|13464.1|152
1634836500000|2021-10-21 17:15:00|13471|13465|13471.7|13465.7|13472|13467.5|13469.2|13464.5|102
1634836800000|2021-10-21 17:20:00|13471.8|13465.8|13469.9|13463.9|13471.9|13467.4|13469.3|13463.8|116
1634837100000|2021-10-21 17:25:00|13469.8|13463.8|13468.8|13462.8|13470.2|13465.6|13468.3|13462.6|138
1634837400000|2021-10-21 17:30:00|13468.9|13462.9|13468.8|13462.8|13469.2|13464.4|13467.2|13462.2|141
1634837700000|2021-10-21 17:35:00|13468.9|13462.9|13469.8|13463.8|13470.2|13465.7|13468.2|13462.7|145
1634838000000|2021-10-21 17:40:00|13469.9|13463.9|13470.4|13467.4|13472|13467.6|13468.8|13463.7|105
1634838300000|2021-10-21 17:45:00|13470.5|13467.5|13474.4|13468.4|13474.4|13468.9|13470.4|13465.9|145
1634838600000|2021-10-21 17:50:00|13475.2|13469.2|13477.3|13471.3|13477.5|13471.5|13474.7|13468.7|215
1634838900000|2021-10-21 17:55:00|13476.9|13470.9|13478.9|13472.9|13479.1|13473.5|13475.3|13470.5|204
1634839200000|2021-10-21 18:00:00|13478.8|13472.8|13476.6|13470.6|13479.6|13475|13476.5|13470.5|158
1634839500000|2021-10-21 18:05:00|13476.5|13470.5|13477.5|13471.5|13477.5|13472.6|13475.3|13470.5|151
1634839800000|2021-10-21 18:10:00|13477.4|13471.4|13478.2|13472.2|13479.4|13473.4|13475.5|13470.7|243
1634840100000|2021-10-21 18:15:00|13478.3|13472.3|13478.2|13472.2|13478.5|13474|13475.9|13471.2|249
1634840400000|2021-10-21 18:20:00|13478.1|13472.1|13477.8|13471.8|13478.5|13472.5|13477.6|13471.6|207
1634840700000|2021-10-21 18:25:00|13477.9|13471.9|13479.4|13473.4|13479.6|13473.6|13475.9|13471.1|166
1634841000000|2021-10-21 18:30:00|13479.5|13473.5|13479.8|13473.8|13480.5|13474.5|13478.5|13472.5|241
1634841300000|2021-10-21 18:35:00|13479.9|13473.9|13480.1|13474.1|13480.6|13475.6|13478.5|13473.6|163
1634841600000|2021-10-21 18:40:00|13480|13474|13479.9|13473.9|13480.4|13476|13478.4|13473.9|101
1634841900000|2021-10-21 18:45:00|13480.1|13474.1|13480|13474|13480.2|13475.7|13478.4|13473.7|107
1634842200000|2021-10-21 18:50:00|13479.9|13473.9|13478.8|13472.8|13480.3|13475.4|13478.3|13472.7|107
1634842500000|2021-10-21 18:55:00|13478.9|13472.9|13475.7|13469.7|13479.7|13475.2|13473.9|13469.3|156
1634842800000|2021-10-21 19:00:00|13475.6|13469.6|13476|13470|13477.7|13471.7|13474.2|13469.2|155
1634843100000|2021-10-21 19:05:00|13476.1|13470.1|13475.4|13469.4|13476.1|13470.8|13473.5|13468.9|123
1634843400000|2021-10-21 19:10:00|13475.5|13469.5|13474.2|13471.2|13475.7|13471.4|13474|13469.3|75
1634843700000|2021-10-21 19:15:00|13474.1|13471.1|13472.9|13466.9|13475.9|13471.2|13471.7|13466.9|128
1634844000000|2021-10-21 19:20:00|13473.1|13467.1|13472.6|13466.6|13473.2|13468.7|13471.4|13466.2|162
1634844300000|2021-10-21 19:25:00|13472.7|13466.7|13474.6|13468.6|13474.8|13470|13472.5|13466.6|179
1634844600000|2021-10-21 19:30:00|13474.8|13468.8|13474.6|13468.6|13474.9|13470.1|13472.8|13468.1|243
1634844900000|2021-10-21 19:35:00|13474.3|13468.3|13474.2|13468.2|13475.3|13469.8|13472.5|13467.7|238
1634845200000|2021-10-21 19:40:00|13474|13468|13475|13469|13475.6|13470.5|13473.3|13468|199
1634845500000|2021-10-21 19:45:00|13475.1|13469.1|13475.2|13469.2|13475.5|13470.6|13473.4|13468.6|117
1634845800000|2021-10-21 19:50:00|13475.1|13469.1|13474.6|13468.6|13475.7|13469.7|13474.2|13468.2|172
1634846100000|2021-10-21 19:55:00|13474.7|13468.7|13477.2|13471.2|13477.6|13471.6|13474.7|13468.7|304
1634846400000|2021-10-21 20:00:00|13477.1|13471.1|13477.1|13471.1|13477.4|13471.4|13476.8|13470.8|101
1634846700000|2021-10-21 20:05:00|13477|13471|13476.6|13470.6|13477.3|13471.3|13476.6|13470.6|99
1634847000000|2021-10-21 20:10:00|13476.5|13470.5|13475.7|13469.7|13476.9|13470.9|13475.4|13469.4|176
1634847300000|2021-10-21 20:15:00|13475.6|13469.6|13472.8|13466.8|13475.9|13469.9|13472.3|13466.3|199
1634847600000|2021-10-21 20:20:00|13472.9|13466.9|13473.3|13467.3|13473.4|13467.4|13472|13466|145
1634847900000|2021-10-21 20:25:00|13473.1|13467.1|13475.1|13469.1|13475.2|13469.2|13473|13467|167
1634848200000|2021-10-21 20:30:00|13475|13469|13476.2|13470.2|13476.5|13470.5|13474.7|13468.7|129
1634848500000|2021-10-21 20:35:00|13476.3|13470.3|13476.2|13470.2|13476.5|13470.5|13475.9|13469.9|122
1634848800000|2021-10-21 20:40:00|13476.3|13470.3|13476.3|13470.3|13476.4|13470.4|13475.6|13469.6|86
1634849100000|2021-10-21 20:45:00|13476.2|13470.2|13476.4|13470.4|13476.7|13470.7|13475.5|13469.5|78
1634849400000|2021-10-21 20:50:00|13476.3|13470.3|13476.2|13470.2|13476.5|13470.5|13475.6|13469.6|178
1634849700000|2021-10-21 20:55:00|13476.1|13470.1|13475.2|13469.2|13477.2|13471.2|13473.1|13467.1|230
1634850000000|2021-10-21 21:00:00|13475.6|13469.6|13469.1|13454.1|13475.9|13469.9|13469.1|13454.1|32
1634850300000|2021-10-21 21:05:00|13475.5|13460.5|13477|13462|13477|13464.5|13469.5|13455.6|149
1634850600000|2021-10-21 21:10:00|13476|13464.5|13477.6|13464.5|13481.1|13466.1|13474.1|13459.1|80
1634850900000|2021-10-21 21:15:00|13478.2|13461.1|13476.7|13461.8|13478.2|13464.5|13473.4|13458.4|90
1634851200000|2021-10-21 21:20:00|13476|13461|13476|13464.5|13477|13464.5|13474.4|13459.4|84
1634851500000|2021-10-21 21:25:00|13475|13460|13476|13464.5|13476.6|13464.5|13475|13460|55
1634851800000|2021-10-21 21:30:00|13475.5|13464|13474.7|13459.7|13477.3|13464|13473.5|13458.5|264
1634852100000|2021-10-21 21:35:00|13475.1|13460.1|13477.1|13465.8|13477.9|13466.7|13474.5|13459.5|333
1634852400000|2021-10-21 21:40:00|13477.3|13465.9|13478.5|13465.8|13479.3|13468.1|13476.4|13463.3|214
1634852700000|2021-10-21 21:45:00|13479.2|13465.9|13478.1|13463.1|13480.1|13469.3|13476.3|13461.8|203
1634853000000|2021-10-21 21:50:00|13478.2|13463.2|13478.5|13463.5|13482.7|13467.7|13476.4|13461.8|221
1634853300000|2021-10-21 21:55:00|13476.8|13461.8|13480.2|13465.2|13484.4|13469.4|13475.9|13460.9|306
1634853600000|2021-10-21 22:00:00|13480.3|13465.3|13478.3|13467.6|13481.5|13469.9|13476.7|13461.7|259
1634853900000|2021-10-21 22:05:00|13477.6|13466.8|13477.9|13467.8|13478.7|13469.4|13476.7|13466.4|275
1634854200000|2021-10-21 22:10:00|13478.1|13467.9|13477.8|13468.2|13478.7|13470.5|13476.7|13466.1|223
1634854500000|2021-10-21 22:15:00|13477.7|13468.4|13477.8|13468.2|13479|13470.5|13476.8|13466.5|171
1634854800000|2021-10-21 22:20:00|13477.6|13468.6|13477.5|13467.6|13480|13470.2|13477|13464.8|156
1634855100000|2021-10-21 22:25:00|13477.7|13467.7|13476.6|13468.6|13478.8|13470.4|13475.8|13466.3|121
1634855400000|2021-10-21 22:30:00|13476.2|13469.7|13476.2|13468.6|13478.3|13470.2|13475.3|13466.3|114
1634855700000|2021-10-21 22:35:00|13476.3|13468.5|13475.3|13469.3|13476.6|13470|13475|13466|143
1634856000000|2021-10-21 22:40:00|13475.4|13469.4|13477.5|13471.5|13478.5|13471.5|13473.7|13466.5|129
1634856300000|2021-10-21 22:45:00|13478.2|13470.8|13477.5|13471.5|13478.8|13471.6|13476.8|13469.9|100
1634856600000|2021-10-21 22:50:00|13477.4|13471.4|13477.3|13471.3|13477.7|13471.7|13476.6|13470.6|111
1634856900000|2021-10-21 22:55:00|13477.6|13471.6|13476.7|13470.7|13477.8|13472.4|13475.3|13470.5|73
1634857200000|2021-10-21 23:00:00|13476.8|13470.8|13477.2|13471.2|13478.1|13472.1|13474.5|13469.8|107
1634857500000|2021-10-21 23:05:00|13477.1|13471.1|13478.3|13472.3|13478.5|13472.5|13476.2|13470.2|191
1634857800000|2021-10-21 23:10:00|13478.2|13472.2|13475.4|13469.4|13478.2|13472.8|13474.6|13468.6|151
1634858100000|2021-10-21 23:15:00|13475.7|13469.7|13472.6|13469.6|13475.7|13469.8|13472.6|13467.9|142
1634858400000|2021-10-21 23:20:00|13472.7|13469.7|13473.5|13467.5|13474.2|13469.7|13471.5|13465.5|158
1634858700000|2021-10-21 23:25:00|13473.4|13467.4|13475|13469|13475.5|13469.5|13473.3|13467.3|120
1634859000000|2021-10-21 23:30:00|13474.9|13468.9|13474.2|13468.2|13475.1|13469.6|13472.5|13468|105
1634859300000|2021-10-21 23:35:00|13474|13468|13474.4|13468.4|13475|13469|13473.4|13467.4|140
1634859600000|2021-10-21 23:40:00|13474.3|13468.3|13474.4|13468.4|13474.7|13468.7|13472.8|13466.8|175
1634859900000|2021-10-21 23:45:00|13474.2|13468.2|13471.8|13465.8|13475.2|13469.2|13471.7|13465.7|191
1634860200000|2021-10-21 23:50:00|13471.9|13465.9|13471.5|13465.5|13472.7|13467.9|13469.8|13464.9|177
1634860500000|2021-10-21 23:55:00|13471.2|13465.2|13471.7|13465.7|13471.8|13467.1|13468.9|13464.4|145
1634860800000|2021-10-22 00:00:00|13470.2|13467.2|13470.6|13467.6|13473|13468.6|13469.1|13464.5|296
1634861100000|2021-10-22 00:05:00|13470.5|13467.5|13471.1|13468.1|13472|13468.1|13469|13464.9|233
1634861400000|2021-10-22 00:10:00|13471|13468|13471.7|13468.7|13473|13469.1|13470.5|13466.4|141
1634861700000|2021-10-22 00:15:00|13471.9|13468.9|13470.9|13467.9|13471.9|13468.9|13470.5|13467.5|159
1634862000000|2021-10-22 00:20:00|13471.1|13468.1|13471.2|13468.2|13472.8|13469.5|13470|13466|221
1634862300000|2021-10-22 00:25:00|13471.1|13468.1|13472.2|13466.2|13475.8|13471.3|13469.7|13465.1|220
1634862600000|2021-10-22 00:30:00|13472.1|13466.1|13468.4|13465.4|13473|13467.8|13468.4|13464|213
1634862900000|2021-10-22 00:35:00|13468.3|13465.3|13468.9|13462.9|13470.1|13466|13466.7|13462|203
1634863200000|2021-10-22 00:40:00|13469.1|13463.1|13470|13467|13471.6|13467.2|13468|13463|206
1634863500000|2021-10-22 00:45:00|13470.1|13467.1|13472.9|13466.9|13473.3|13468.4|13469.9|13465.8|202
1634863800000|2021-10-22 00:50:00|13472.8|13466.8|13474.9|13468.9|13476|13471.2|13471.2|13466.8|343
1634864100000|2021-10-22 00:55:00|13475.2|13469.2|13467.7|13461.7|13476|13470|13465.8|13461.2|362
1634864400000|2021-10-22 01:00:00|13467.8|13461.8|13466.8|13463.8|13467.8|13464.2|13464|13460.4|308
1634864700000|2021-10-22 01:05:00|13466.7|13463.7|13463.5|13460.5|13468.5|13464.1|13463.5|13458.6|302
1634865000000|2021-10-22 01:10:00|13463.6|13460.6|13463.7|13457.7|13465|13460.6|13459.5|13454.7|417
1634865300000|2021-10-22 01:15:00|13463.8|13457.8|13463.2|13457.2|13465.6|13461|13461.9|13457.2|290
1634865600000|2021-10-22 01:20:00|13463.3|13457.3|13461|13458|13464.3|13459.6|13459|13454.4|309
1634865900000|2021-10-22 01:25:00|13462.5|13456.5|13460.7|13457.7|13462.6|13458.4|13458|13453.5|300
1634866200000|2021-10-22 01:30:00|13460.6|13457.6|13458|13455|13461|13457.7|13457.7|13453.8|208
1634866500000|2021-10-22 01:35:00|13458.1|13455.1|13458.7|13455.7|13459.3|13456.3|13456.7|13452.7|280
1634866800000|2021-10-22 01:40:00|13458.8|13455.8|13458.2|13455.2|13460.4|13457.2|13457|13454|326
1634867100000|2021-10-22 01:45:00|13458|13455|13458.8|13455.8|13461.1|13456.6|13457|13454|275
1634867400000|2021-10-22 01:50:00|13458.9|13455.9|13462.5|13459.5|13464.5|13459.8|13458.1|13454|274
1634867700000|2021-10-22 01:55:00|13462.6|13459.6|13464.5|13458.5|13466|13461.3|13462.2|13458.3|271
1634868000000|2021-10-22 02:00:00|13464.4|13458.4|13466.2|13460.2|13466.6|13461.5|13462.5|13458|242
1634868300000|2021-10-22 02:05:00|13466.1|13460.1|13465.3|13462.3|13467.9|13463.6|13463.9|13459|245
1634868600000|2021-10-22 02:10:00|13466.9|13460.9|13466.9|13460.9|13467.6|13462.5|13462.9|13458.5|306
1634868900000|2021-10-22 02:15:00|13466.8|13460.8|13466.9|13460.9|13468|13463.7|13464.5|13460|226
1634869200000|2021-10-22 02:20:00|13466.5|13460.5|13467.9|13461.9|13468.5|13464.1|13464|13460.1|276
1634869500000|2021-10-22 02:25:00|13466.5|13463.5|13469.1|13466.1|13471.7|13467.3|13466.4|13462|274
1634869800000|2021-10-22 02:30:00|13468.9|13465.9|13468.6|13462.6|13471.1|13467.6|13467.2|13462.6|228
1634870100000|2021-10-22 02:35:00|13468.7|13462.7|13466.8|13460.8|13468.7|13463.9|13464.8|13460.1|162
1634870400000|2021-10-22 02:40:00|13466|13463|13469.2|13466.2|13471|13466.7|13465.9|13461.3|160
1634870700000|2021-10-22 02:45:00|13469.1|13466.1|13472|13466|13473.6|13469.2|13468.2|13464.6|238
1634871000000|2021-10-22 02:50:00|13470.4|13467.4|13468.7|13465.7|13471.3|13467.4|13468.6|13464.3|229
1634871300000|2021-10-22 02:55:00|13468.6|13465.6|13463.6|13460.6|13469.6|13465.8|13463.4|13459.3|278
1634871600000|2021-10-22 03:00:00|13463.7|13460.7|13463.4|13460.4|13465.6|13461|13462.8|13458.5|178
1634871900000|2021-10-22 03:05:00|13463.3|13460.3|13463.7|13457.7|13464.9|13460.6|13461.5|13457|261
1634872200000|2021-10-22 03:10:00|13463.6|13457.6|13460.6|13454.6|13463.9|13459.5|13459.7|13454.3|224
1634872500000|2021-10-22 03:15:00|13460.7|13454.7|13458.7|13455.7|13462.4|13457.9|13458.7|13453.9|239
1634872800000|2021-10-22 03:20:00|13458.8|13455.8|13458.2|13455.2|13462|13457.5|13458|13454.5|156
1634873100000|2021-10-22 03:25:00|13458.3|13455.3|13456.8|13453.8|13460.3|13456|13456.6|13452.6|156
1634873400000|2021-10-22 03:30:00|13456.9|13453.9|13455.7|13452.7|13457.9|13454|13454.6|13450|132
1634873700000|2021-10-22 03:35:00|13455.8|13452.8|13457.3|13451.3|13457.4|13452.9|13455.5|13451|82
1634874000000|2021-10-22 03:40:00|13455.6|13452.6|13456.9|13450.9|13457.4|13452.8|13454.8|13450.3|110
1634874300000|2021-10-22 03:45:00|13457|13451|13456.3|13453.3|13458.3|13453.9|13455.4|13450.9|131
1634874600000|2021-10-22 03:50:00|13456.2|13453.2|13458|13455|13459.5|13455.3|13456.2|13452.3|74
1634874900000|2021-10-22 03:55:00|13457.9|13454.9|13455.2|13452.2|13458.7|13454.9|13455.2|13450.6|97
1634875200000|2021-10-22 04:00:00|13455.3|13452.3|13456.7|13450.7|13456.9|13452.3|13454.3|13449.9|121
1634875500000|2021-10-22 04:05:00|13456.8|13450.8|13455|13452|13457.8|13453.3|13454.6|13450.3|167
1634875800000|2021-10-22 04:10:00|13454.9|13451.9|13454.1|13451.1|13456.1|13452|13453.7|13449.3|79
1634876100000|2021-10-22 04:15:00|13453.9|13450.9|13454.8|13451.8|13455.8|13452.2|13453.9|13449.8|130
1634876400000|2021-10-22 04:20:00|13454.9|13451.9|13454.8|13451.8|13455.2|13452.2|13453.8|13450.8|129
1634876700000|2021-10-22 04:25:00|13454.5|13451.5|13454.1|13451.1|13455.5|13451.9|13453.2|13448.7|103
1634877000000|2021-10-22 04:30:00|13454.2|13451.2|13457|13454|13458.4|13454.2|13454|13450.6|115
1634877300000|2021-10-22 04:35:00|13456.9|13453.9|13457.2|13454.2|13459.1|13454.7|13456.6|13452.9|98
1634877600000|2021-10-22 04:40:00|13457.1|13454.1|13456.1|13453.1|13459.2|13455.2|13456|13451.7|100
1634877900000|2021-10-22 04:45:00|13456.7|13453.7|13457.6|13454.6|13457.8|13454.8|13455.2|13450.6|138
1634878200000|2021-10-22 04:50:00|13457.5|13454.5|13455.7|13452.7|13457.9|13454.9|13455.6|13452.6|94
1634878500000|2021-10-22 04:55:00|13455.8|13452.8|13459|13456|13461.3|13457|13455.7|13452.7|116
1634878800000|2021-10-22 05:00:00|13459.1|13456.1|13455.9|13452.9|13460.8|13456.4|13455.9|13451.9|216
1634879100000|2021-10-22 05:05:00|13456.1|13453.1|13458.2|13452.2|13458.3|13453.7|13455.6|13451.4|152
1634879400000|2021-10-22 05:10:00|13458.3|13452.3|13456.8|13453.8|13458.7|13454.1|13455.2|13450.8|190
1634879700000|2021-10-22 05:15:00|13456.9|13453.9|13458.9|13452.9|13459.5|13455.1|13455.7|13451.2|163
1634880000000|2021-10-22 05:20:00|13457.5|13454.5|13457.6|13454.6|13460.1|13455.6|13457.1|13452.7|167
1634880300000|2021-10-22 05:25:00|13457.9|13454.9|13456.2|13453.2|13458.8|13454.9|13456.1|13451.5|188
1634880600000|2021-10-22 05:30:00|13456.3|13453.3|13455.9|13452.9|13458.4|13454.3|13455.6|13451.5|191
1634880900000|2021-10-22 05:35:00|13455.8|13452.8|13454.3|13451.3|13455.9|13452.9|13452.8|13449.5|136
1634881200000|2021-10-22 05:40:00|13454.4|13451.4|13452.5|13449.5|13456.8|13452.3|13451.8|13448.7|238
1634881500000|2021-10-22 05:45:00|13452.4|13449.4|13452.4|13449.4|13453.4|13449.9|13450.8|13447.4|229
1634881800000|2021-10-22 05:50:00|13452.3|13449.3|13452|13449|13453.6|13449.4|13451|13447|171
1634882100000|2021-10-22 05:55:00|13451.9|13448.9|13454.1|13448.1|13454.2|13449.8|13451.8|13447.4|90
1634882400000|2021-10-22 06:00:00|13454.2|13448.2|13453.3|13450.3|13457.2|13452.7|13452.7|13448.2|279
1634882700000|2021-10-22 06:05:00|13453.4|13450.4|13455.9|13452.9|13457.8|13453.6|13452.5|13448.5|301
1634883000000|2021-10-22 06:10:00|13455.8|13452.8|13454.5|13451.5|13457.7|13454.3|13454|13451|233
1634883300000|2021-10-22 06:15:00|13454.4|13451.4|13456.3|13453.3|13457.6|13453.7|13453.5|13449.1|247
1634883600000|2021-10-22 06:20:00|13456.4|13453.4|13454|13451|13458.8|13455.2|13453.1|13450.1|285
1634883900000|2021-10-22 06:25:00|13453.9|13450.9|13452.7|13449.7|13454.3|13451.3|13450.6|13446.6|290
1634884200000|2021-10-22 06:30:00|13452.6|13449.6|13452.8|13449.8|13455|13450.4|13452.2|13447.9|206
1634884500000|2021-10-22 06:35:00|13452.9|13449.9|13452.7|13449.7|13455|13450.7|13452.3|13448.1|181
1634884800000|2021-10-22 06:40:00|13452.6|13449.6|13453.6|13450.6|13455|13451.8|13452.5|13449|167
1634885100000|2021-10-22 06:45:00|13453.5|13450.5|13454|13451|13456|13451.6|13453.4|13449.4|179
1634885400000|2021-10-22 06:50:00|13454.1|13451.1|13454.3|13448.3|13455.5|13452|13451.9|13447.6|197
1634885700000|2021-10-22 06:55:00|13454.5|13448.5|13452.8|13449.8|13455.3|13451.2|13452.7|13448.1|262
1634886000000|2021-10-22 07:00:00|13453.3|13450.3|13451.8|13448.8|13455.6|13451.5|13451.6|13447.2|305
1634886300000|2021-10-22 07:05:00|13451.7|13448.7|13450.8|13447.8|13453.6|13449|13450.8|13446.6|241
1634886600000|2021-10-22 07:10:00|13450.9|13447.9|13451.6|13448.6|13453|13448.9|13450|13447|206
1634886900000|2021-10-22 07:15:00|13451.5|13448.5|13449.8|13446.8|13453.7|13449.6|13449.4|13446.4|240
1634887200000|2021-10-22 07:20:00|13449.9|13446.9|13448.8|13445.8|13451.2|13448.2|13448.7|13445.7|239
1634887500000|2021-10-22 07:25:00|13448.7|13445.7|13454.6|13448.6|13454.6|13449.7|13448.4|13444.8|232
1634887800000|2021-10-22 07:30:00|13454.5|13448.5|13450.3|13447.3|13454.7|13449.3|13449.6|13444.8|300
1634888100000|2021-10-22 07:35:00|13450.2|13447.2|13448.1|13445.1|13452.5|13448.1|13447.7|13443.5|318
1634888400000|2021-10-22 07:40:00|13448|13445|13449.7|13446.7|13449.7|13446.7|13447.3|13442.8|248
1634888700000|2021-10-22 07:45:00|13450.8|13444.8|13448.2|13445.2|13450.8|13446.4|13447.4|13442.9|309
1634889000000|2021-10-22 07:50:00|13448.3|13445.3|13448.6|13445.6|13450.2|13446.1|13447.8|13443.8|256
1634889300000|2021-10-22 07:55:00|13448.5|13445.5|13450|13444|13450|13445.7|13447.7|13443.6|200
1634889600000|2021-10-22 08:00:00|13449.9|13443.9|13450.3|13444.3|13450.5|13446|13447.7|13443.6|267
1634889900000|2021-10-22 08:05:00|13450.2|13444.2|13448.7|13445.7|13451.2|13446.8|13447.9|13443.1|258
1634890200000|2021-10-22 08:10:00|13448.6|13445.6|13447.8|13444.8|13450.5|13446.1|13447|13443.1|250
1634890500000|2021-10-22 08:15:00|13447.9|13444.9|13448.1|13445.1|13449.8|13445.8|13447.4|13442.9|231
1634890800000|2021-10-22 08:20:00|13448.2|13445.2|13449|13446|13449.8|13446.2|13447.2|13442.7|223
1634891100000|2021-10-22 08:25:00|13448.9|13445.9|13448.3|13445.3|13450.7|13446.3|13447.3|13443.1|231
1634891400000|2021-10-22 08:30:00|13448.2|13445.2|13446.6|13443.6|13449.6|13445.2|13446.6|13442.2|216
1634891700000|2021-10-22 08:35:00|13446.5|13443.5|13447.5|13444.5|13449|13444.8|13446.5|13442.3|261
1634892000000|2021-10-22 08:40:00|13447.4|13444.4|13447.5|13444.5|13449.2|13444.7|13446.9|13442.1|206
1634892300000|2021-10-22 08:45:00|13447.4|13444.4|13447.6|13444.6|13449.2|13444.8|13447.1|13443|170
1634892600000|2021-10-22 08:50:00|13447.5|13444.5|13447.3|13444.3|13449.2|13444.8|13447.1|13442.7|163
1634892900000|2021-10-22 08:55:00|13447.2|13444.2|13448.4|13442.4|13448.8|13444.5|13446.8|13442.3|136
1634893200000|2021-10-22 09:00:00|13448.3|13442.3|13447.7|13444.7|13449.2|13444.7|13446.9|13442.3|140
1634893500000|2021-10-22 09:05:00|13447.6|13444.6|13447.7|13444.7|13450.1|13446.5|13447.5|13443.3|153
1634893800000|2021-10-22 09:10:00|13447.5|13444.5|13447.4|13444.4|13447.9|13444.9|13447.1|13444.1|124
1634894100000|2021-10-22 09:15:00|13447.5|13444.5|13450.3|13444.3|13450.7|13446.4|13447.4|13443.8|225
1634894400000|2021-10-22 09:20:00|13450.2|13444.2|13451.3|13448.3|13452.8|13448.3|13448.4|13444.1|211
1634894700000|2021-10-22 09:25:00|13451.2|13448.2|13452.8|13449.8|13455.2|13450.7|13450.9|13446.9|201
1634895000000|2021-10-22 09:30:00|13453|13450|13456.7|13453.7|13459.1|13454.7|13452.7|13449.1|289
1634895300000|2021-10-22 09:35:00|13456.8|13453.8|13459.7|13456.7|13463.2|13458.3|13456.8|13453.8|279
1634895600000|2021-10-22 09:40:00|13459.8|13456.8|13461.7|13455.7|13462.5|13457.8|13458.4|13453.8|260
1634895900000|2021-10-22 09:45:00|13461.6|13455.6|13461.1|13458.1|13463.7|13459.1|13460.1|13455.3|248
1634896200000|2021-10-22 09:50:00|13461.2|13458.2|13463.5|13460.5|13465|13460.6|13460.8|13456.7|195
1634896500000|2021-10-22 09:55:00|13463.6|13460.6|13460.5|13457.5|13465.9|13461.5|13460.4|13456.6|168
1634896800000|2021-10-22 10:00:00|13460.6|13457.6|13462|13456|13464.2|13459.7|13459.6|13455.1|232
1634897100000|2021-10-22 10:05:00|13462.1|13456.1|13460.7|13454.7|13462.9|13458.1|13458.7|13454.6|202
1634897400000|2021-10-22 10:10:00|13460.6|13454.6|13459.9|13456.9|13461.9|13458|13459.2|13454.6|227
1634897700000|2021-10-22 10:15:00|13460|13457|13461|13458|13462.3|13458.1|13459.8|13455.5|135
1634898000000|2021-10-22 10:20:00|13460.9|13457.9|13464.4|13461.4|13466.5|13461.9|13460.9|13456.5|211
1634898300000|2021-10-22 10:25:00|13464.5|13461.5|13463.9|13460.9|13467.4|13463|13463.7|13459.2|220
1634898600000|2021-10-22 10:30:00|13463.8|13460.8|13464.8|13458.8|13465.2|13460.8|13461.9|13457.3|261
1634898900000|2021-10-22 10:35:00|13465|13459|13464.3|13461.3|13466.9|13462.6|13462.9|13458.5|202
1634899200000|2021-10-22 10:40:00|13466.1|13460.1|13465.8|13462.8|13467.1|13463|13464.3|13460.1|167
1634899500000|2021-10-22 10:45:00|13465.9|13462.9|13473.2|13470.2|13474.8|13470.3|13465.9|13461.4|200
1634899800000|2021-10-22 10:50:00|13473.1|13470.1|13473.2|13470.2|13474.5|13470.4|13470.9|13466.4|193
1634900100000|2021-10-22 10:55:00|13473.3|13470.3|13479.8|13473.8|13480.2|13475.7|13473.2|13469.8|184
1634900400000|2021-10-22 11:00:00|13479.9|13473.9|13479.3|13476.3|13481.3|13476.8|13477.8|13473.1|199
1634900700000|2021-10-22 11:05:00|13479.2|13476.2|13480.2|13474.2|13481|13476.3|13475.8|13471.3|207
1634901000000|2021-10-22 11:10:00|13480.3|13474.3|13480.7|13474.7|13483.2|13477.2|13478.4|13474|172
1634901300000|2021-10-22 11:15:00|13480.6|13474.6|13479|13473|13480.9|13476.3|13476.9|13472.6|188
1634901600000|2021-10-22 11:20:00|13477.4|13474.4|13474.9|13468.9|13478.9|13474.4|13472|13467.5|237
1634901900000|2021-10-22 11:25:00|13475|13469|13472.6|13469.6|13475|13470.3|13472.2|13467.5|163
1634902200000|2021-10-22 11:30:00|13472.5|13469.5|13475.7|13469.7|13476.2|13472.7|13472.5|13469.4|171
1634902500000|2021-10-22 11:35:00|13475.6|13469.6|13470.5|13464.5|13475.9|13471|13470|13464.4|273
1634902800000|2021-10-22 11:40:00|13470.6|13464.6|13470.9|13467.9|13472.6|13468.3|13468|13463.6|178
1634903100000|2021-10-22 11:45:00|13471|13468|13470.9|13467.9|13473.5|13468.7|13470.4|13466.2|153
1634903400000|2021-10-22 11:50:00|13470.8|13467.8|13472.3|13469.3|13474|13469.7|13470.7|13466.7|194
1634903700000|2021-10-22 11:55:00|13472.1|13469.1|13474|13471|13475.5|13471|13472|13467.6|256
1634904000000|2021-10-22 12:00:00|13474.1|13471.1|13475.2|13472.2|13478.1|13473.5|13473.9|13469.9|416
1634904300000|2021-10-22 12:05:00|13475.1|13472.1|13474.7|13471.7|13476.7|13472.5|13472.3|13467.8|281
1634904600000|2021-10-22 12:10:00|13474.8|13471.8|13474.3|13471.3|13477.6|13473.7|13474.1|13470|260
1634904900000|2021-10-22 12:15:00|13474.2|13471.2|13475.7|13472.7|13477.3|13474|13473.5|13469.6|257
1634905200000|2021-10-22 12:20:00|13475.8|13472.8|13472.8|13469.8|13477.6|13473.5|13472|13467.4|387
1634905500000|2021-10-22 12:25:00|13472.9|13469.9|13471.8|13468.8|13474.5|13470.7|13471.4|13466.5|213
1634905800000|2021-10-22 12:30:00|13471.7|13468.7|13473.9|13470.9|13475.6|13471.1|13470.1|13465.5|280
1634906100000|2021-10-22 12:35:00|13475|13469|13473.9|13467.9|13476.8|13472.1|13471.4|13467|391
1634906400000|2021-10-22 12:40:00|13474.1|13468.1|13474|13468|13476.4|13471.5|13471.5|13466.9|474
1634906700000|2021-10-22 12:45:00|13473.9|13467.9|13471.5|13468.5|13474.8|13469.7|13471.1|13466.6|425
1634907000000|2021-10-22 12:50:00|13471.7|13468.7|13475.3|13469.3|13475.5|13471.1|13471.4|13466.6|387
1634907300000|2021-10-22 12:55:00|13475.1|13469.1|13472.2|13466.2|13475.2|13470.9|13469.8|13465.5|420
1634907600000|2021-10-22 13:00:00|13472.5|13466.5|13473.7|13467.7|13474.9|13470.4|13470.8|13466.2|452
1634907900000|2021-10-22 13:05:00|13473.6|13467.6|13473.9|13470.9|13475.9|13471.3|13471.6|13467.3|259
1634908200000|2021-10-22 13:10:00|13473.7|13470.7|13476.3|13470.3|13477.4|13472.5|13473.3|13468.9|299
1634908500000|2021-10-22 13:15:00|13476.2|13470.2|13481|13475|13481.4|13477.3|13474.8|13470|384
1634908800000|2021-10-22 13:20:00|13480.8|13474.8|13477.8|13474.8|13481|13476.5|13477.7|13473.5|247
1634909100000|2021-10-22 13:25:00|13477.7|13474.7|13479.8|13476.8|13481.8|13477.4|13477.3|13473.1|250
1634909400000|2021-10-22 13:30:00|13479.6|13476.6|13476.5|13473.5|13480.4|13476.6|13476.5|13472.1|267
1634909700000|2021-10-22 13:35:00|13476.6|13473.6|13474.1|13471.1|13478.9|13474.7|13473.4|13470.1|228
1634910000000|2021-10-22 13:40:00|13474.2|13471.2|13476.9|13470.9|13477.4|13473.1|13473.6|13469.1|307
1634910300000|2021-10-22 13:45:00|13477.3|13471.3|13476.8|13473.8|13480.2|13476.1|13475.5|13470.6|287
1634910600000|2021-10-22 13:50:00|13478|13472|13478.9|13475.9|13480.3|13476|13475.6|13471.2|278
1634910900000|2021-10-22 13:55:00|13479|13476|13477.3|13474.3|13481.1|13477.1|13476.5|13471.8|227
1634911200000|2021-10-22 14:00:00|13477.2|13474.2|13475.6|13472.6|13478.2|13474.9|13475.6|13471.3|296
1634911500000|2021-10-22 14:05:00|13475.7|13472.7|13475.1|13472.1|13477.8|13474.8|13475|13471.5|247
1634911800000|2021-10-22 14:10:00|13475.2|13472.2|13471|13468|13475.6|13472.6|13470.6|13466.8|288
1634912100000|2021-10-22 14:15:00|13470.9|13467.9|13473|13470|13474.8|13470.9|13470.6|13466.9|241
1634912400000|2021-10-22 14:20:00|13472.8|13469.8|13471.9|13468.9|13474.5|13470.2|13471.7|13467.7|158
1634912700000|2021-10-22 14:25:00|13472|13469|13469.2|13466.2|13472.4|13469.4|13468.8|13465.3|274
1634913000000|2021-10-22 14:30:00|13469.1|13466.1|13473.5|13470.5|13475.9|13472.4|13469.1|13465.9|329
1634913300000|2021-10-22 14:35:00|13473.4|13470.4|13475.8|13472.8|13475.8|13472.8|13473.1|13469.7|293
1634913600000|2021-10-22 14:40:00|13475.7|13472.7|13478.5|13475.5|13480.8|13477|13475.5|13471.6|317
1634913900000|2021-10-22 14:45:00|13478.4|13475.4|13477|13474|13479.7|13475.9|13474.5|13470.9|347
1634914200000|2021-10-22 14:50:00|13476.9|13473.9|13474.9|13471.9|13476.9|13473.9|13473.8|13469.9|269
1634914500000|2021-10-22 14:55:00|13474.8|13471.8|13476|13473|13477.2|13473.1|13472|13467.6|228
1634914800000|2021-10-22 15:00:00|13475.9|13472.9|13475.2|13472.2|13477.5|13473|13474.7|13470.3|176
1634915100000|2021-10-22 15:05:00|13475.1|13472.1|13472.3|13469.3|13475.4|13472.1|13471|13466.3|272
1634915400000|2021-10-22 15:10:00|13472.4|13469.4|13480.1|13477.1|13481.8|13477.7|13472.4|13468.1|378
1634915700000|2021-10-22 15:15:00|13480.2|13477.2|13487.4|13484.4|13491.3|13486.2|13478|13474.3|357
1634916000000|2021-10-22 15:20:00|13487.1|13484.1|13494.4|13488.4|13495.9|13490.8|13486.8|13482.5|364
1634916300000|2021-10-22 15:25:00|13494.5|13488.5|13490.3|13484.3|13495.1|13489.8|13490.3|13484.3|241
1634916600000|2021-10-22 15:30:00|13490.1|13484.1|13495.1|13489.1|13495.7|13490.9|13488.8|13483.6|297
1634916900000|2021-10-22 15:35:00|13495|13489|13498.7|13492.7|13498.7|13492.7|13494.2|13488.6|366
1634917200000|2021-10-22 15:40:00|13498.8|13492.8|13498|13492|13500.7|13496.4|13497.2|13491.8|357
1634917500000|2021-10-22 15:45:00|13497.9|13491.9|13495.8|13492.8|13498.6|13492.9|13493.6|13488.8|326
1634917800000|2021-10-22 15:50:00|13495.7|13492.7|13492.6|13489.6|13497.5|13493.1|13492.6|13487.8|262
1634918100000|2021-10-22 15:55:00|13492.7|13489.7|13495.6|13489.6|13496.6|13492|13492.2|13486.3|400
1634918400000|2021-10-22 16:00:00|13495.5|13489.5|13497|13491|13500.1|13495.3|13495.5|13489.5|389
1634918700000|2021-10-22 16:05:00|13495.4|13492.4|13497.4|13491.4|13497.7|13493.3|13494.6|13490|212
1634919000000|2021-10-22 16:10:00|13497.5|13491.5|13500|13494|13500.9|13496.3|13496|13491.5|297
1634919300000|2021-10-22 16:15:00|13499.9|13493.9|13497.3|13494.3|13500.3|13495.7|13497.3|13491.9|327
1634919600000|2021-10-22 16:20:00|13497.4|13494.4|13496.6|13490.6|13499.3|13495.2|13493.8|13489.4|236
1634919900000|2021-10-22 16:25:00|13496.5|13490.5|13489.8|13486.8|13497.3|13492.7|13489.6|13485.4|299
1634920200000|2021-10-22 16:30:00|13491.4|13485.4|13486.4|13483.4|13491.6|13487|13486.3|13481.8|169
1634920500000|2021-10-22 16:35:00|13486.3|13483.3|13488|13482|13488.3|13483.6|13484.8|13480.4|170
1634920800000|2021-10-22 16:40:00|13487.9|13481.9|13487.6|13481.6|13488.6|13484.1|13484.3|13480|184
1634921100000|2021-10-22 16:45:00|13487.5|13481.5|13486.3|13483.3|13487.5|13483.4|13484.1|13479.8|148
1634921400000|2021-10-22 16:50:00|13486.2|13483.2|13488.1|13482.1|13488.7|13483.2|13484.3|13479.9|222
1634921700000|2021-10-22 16:55:00|13488.2|13482.2|13489.1|13483.1|13489.7|13484.8|13487|13481.5|174
1634922000000|2021-10-22 17:00:00|13489.2|13483.2|13491.9|13485.9|13492.1|13486.1|13486.9|13482|201
1634922300000|2021-10-22 17:05:00|13492|13486|13491.8|13485.8|13493|13488.2|13490|13485|211
1634922600000|2021-10-22 17:10:00|13491.6|13485.6|13494|13488|13494.3|13489.9|13489.9|13484.8|220
1634922900000|2021-10-22 17:15:00|13494.1|13488.1|13494.3|13488.3|13494.7|13489.9|13491.8|13487.1|209
1634923200000|2021-10-22 17:20:00|13494.4|13488.4|13493.8|13487.8|13495.1|13490.5|13492.6|13487.8|154
1634923500000|2021-10-22 17:25:00|13494|13488|13493.6|13487.6|13494.5|13490.1|13491.1|13486.4|164
1634923800000|2021-10-22 17:30:00|13493.8|13487.8|13493.4|13487.4|13495.8|13490.7|13492.5|13487.4|232
1634924100000|2021-10-22 17:35:00|13493.5|13487.5|13492.4|13489.4|13494.7|13489.9|13491.4|13486.5|199
1634924400000|2021-10-22 17:40:00|13494|13488|13495.2|13489.2|13495.3|13490.7|13493.1|13487.9|126
1634924700000|2021-10-22 17:45:00|13495.1|13489.1|13495|13489|13495.2|13490.7|13493.3|13488.7|79
1634925000000|2021-10-22 17:50:00|13495.1|13489.1|13494.6|13488.6|13495.1|13490.6|13491.6|13486.9|171
1634925300000|2021-10-22 17:55:00|13494.7|13488.7|13494.3|13491.3|13496.1|13491.5|13493|13488.5|150
1634925600000|2021-10-22 18:00:00|13494.2|13491.2|13492.5|13489.5|13496.2|13491.5|13492.5|13488.1|209
1634925900000|2021-10-22 18:05:00|13492.6|13489.6|13494|13488|13494.8|13490.3|13492.3|13487.8|138
1634926200000|2021-10-22 18:10:00|13492.5|13489.5|13492|13486|13493.8|13489.7|13490.3|13485.8|152
1634926500000|2021-10-22 18:15:00|13492.1|13486.1|13490.9|13487.9|13493.3|13488.9|13490.5|13486|138
1634926800000|2021-10-22 18:20:00|13491|13488|13492.5|13486.5|13492.9|13488.4|13490.7|13485.9|127
1634927100000|2021-10-22 18:25:00|13492.6|13486.6|13490.9|13484.9|13492.6|13488.1|13490.1|13484.3|123
1634927400000|2021-10-22 18:30:00|13491|13485|13489.4|13483.4|13491.1|13485.5|13488|13483.4|132
1634927700000|2021-10-22 18:35:00|13489.3|13483.3|13488|13485|13489.9|13485.4|13487.9|13483.3|99
1634928000000|2021-10-22 18:40:00|13487.9|13484.9|13487|13481|13489.5|13485|13485.7|13480.7|208
1634928300000|2021-10-22 18:45:00|13487.1|13481.1|13489.9|13483.9|13490|13485.4|13486.3|13481|171
1634928600000|2021-10-22 18:50:00|13490.1|13484.1|13491.2|13485.2|13492.5|13487.2|13490.1|13484.1|192
1634928900000|2021-10-22 18:55:00|13491.3|13485.3|13489.6|13483.6|13491.4|13486|13488.9|13483.1|217
1634929200000|2021-10-22 19:00:00|13489.5|13483.5|13490.4|13484.4|13491.2|13485.2|13489.4|13483.4|156
1634929500000|2021-10-22 19:05:00|13490.5|13484.5|13489.1|13483.1|13490.6|13484.6|13489|13483|166
1634929800000|2021-10-22 19:10:00|13489.2|13483.2|13489.8|13483.8|13489.9|13483.9|13489.1|13483.1|85
1634930100000|2021-10-22 19:15:00|13489.7|13483.7|13487.4|13484.4|13489.8|13485.2|13487.3|13482.6|73
1634930400000|2021-10-22 19:20:00|13489|13483|13486.7|13480.7|13489|13483.9|13486.4|13480.4|113
1634930700000|2021-10-22 19:25:00|13486.6|13480.6|13486.4|13480.4|13486.7|13481.2|13484.1|13478.7|134
1634931000000|2021-10-22 19:30:00|13486.3|13480.3|13484.6|13478.6|13486.4|13480.4|13483.4|13477.4|197
1634931300000|2021-10-22 19:35:00|13484.5|13478.5|13484.1|13478.1|13484.8|13478.8|13483.8|13477.8|146
1634931600000|2021-10-22 19:40:00|13484.2|13478.2|13484.3|13478.3|13484.7|13478.7|13483.9|13477.9|125
1634931900000|2021-10-22 19:45:00|13484.2|13478.2|13484|13478|13484.7|13478.7|13484|13478|132
1634932200000|2021-10-22 19:50:00|13484.1|13478.1|13484.1|13478.1|13484.6|13478.6|13483.9|13477.9|89
1634932500000|2021-10-22 19:55:00|13483.4|13477.4|13483.9|13477.9|13484.7|13478.7|13483.4|13477.4|197
1634932800000|2021-10-22 20:00:00|13484.1|13478.1|13484.6|13478.6|13485|13480|13483|13477.8|109
1634933100000|2021-10-22 20:05:00|13484.7|13478.7|13484.6|13478.6|13484.9|13478.9|13484.4|13478.4|92
1634933400000|2021-10-22 20:10:00|13484.7|13478.7|13484.7|13478.7|13485|13479|13484.3|13478.3|93
1634933700000|2021-10-22 20:15:00|13484.6|13478.6|13486.1|13480.1|13487.5|13481.5|13484.6|13478.6|168
1634934000000|2021-10-22 20:20:00|13486|13480|13486.6|13480.6|13487.1|13481.1|13486|13480|90
1634934300000|2021-10-22 20:25:00|13486.7|13480.7|13487.4|13481.4|13487.6|13481.6|13486.4|13480.4|82
1634934600000|2021-10-22 20:30:00|13487.3|13481.3|13488|13482|13488.6|13482.6|13487.2|13481.2|99
1634934900000|2021-10-22 20:35:00|13487.9|13481.9|13488.1|13482.1|13489.9|13483.9|13487.7|13481.7|109
1634935200000|2021-10-22 20:40:00|13488|13482|13485.7|13479.7|13488.3|13482.3|13485.1|13479.1|253
1634935500000|2021-10-22 20:45:00|13485.3|13479.3|13485.3|13479.3|13486.2|13480.2|13485|13479|141
1634935800000|2021-10-22 20:50:00|13485.4|13479.4|13483.6|13477.6|13491.3|13480|13483.2|13471.7|175
1634936100000|2021-10-22 20:55:00|13483.4|13477.4|13485.5|13472.9|13488.5|13477.7|13482|13472.3|145
1635105600000|2021-10-24 20:00:00|13484.5|13463.5|13484.5|13463.5|13486.6|13465.6|13484.5|13463.5|12
1635105900000|2021-10-24 20:05:00|13486.6|13465.6|13484.5|13463.5|13486.6|13465.6|13484.5|13463.5|8
1635106200000|2021-10-24 20:10:00|13486.6|13465.6|13484.5|13463.5|13486.6|13465.6|13484.5|13463.5|4
1635106500000|2021-10-24 20:15:00|13483.5|13462.5|13486.6|13465.6|13486.6|13465.6|13478.3|13457.3|16
1635106800000|2021-10-24 20:20:00|13478.3|13457.3|13482.5|13461.5|13485.3|13464.3|13478.3|13457.3|13
1635107400000|2021-10-24 20:30:00|13482.8|13461.8|13482.5|13461.5|13482.8|13461.8|13482.5|13461.5|4
1635108900000|2021-10-24 20:55:00|13480.3|13459.3|13491.7|13470.7|13493.9|13474|13480.3|13459.3|24
1635109200000|2021-10-24 21:00:00|13491.9|13470.9|13491.9|13470.9|13494.5|13473.5|13483.4|13462.4|65
1635109500000|2021-10-24 21:05:00|13490.7|13469.7|13483.5|13462.5|13494.5|13474.2|13483.4|13462.4|65
1635109800000|2021-10-24 21:10:00|13472.9|13451.9|13482.2|13467.2|13491.9|13476.9|13472.9|13451.9|178
1635110100000|2021-10-24 21:15:00|13483.2|13468.2|13475.2|13460.2|13485.5|13470.5|13475.2|13460.2|108
1635110400000|2021-10-24 21:20:00|13471.9|13456.9|13485.2|13470.2|13485.6|13470.6|13471.9|13456.9|80
1635110700000|2021-10-24 21:25:00|13484.7|13469.7|13484.1|13469.1|13485.5|13470.5|13478.5|13463.5|81
1635111000000|2021-10-24 21:30:00|13484.4|13469.4|13484.5|13469.5|13488.2|13473.2|13475.8|13460.8|164
1635111300000|2021-10-24 21:35:00|13485.9|13470.9|13483.7|13468.7|13492.8|13477.8|13477.2|13462.2|413
1635111600000|2021-10-24 21:40:00|13484.1|13469.1|13489.7|13474.7|13493.5|13478.5|13478.4|13463.4|414
1635111900000|2021-10-24 21:45:00|13489.2|13474.2|13488.6|13473.6|13494.5|13479.5|13479.4|13464.4|454
1635112200000|2021-10-24 21:50:00|13488.4|13473.4|13486|13471|13490.8|13475.8|13483.7|13468.7|159
1635112500000|2021-10-24 21:55:00|13487.1|13472.1|13489.7|13474.7|13493.3|13478.3|13484.7|13469.7|160
1635112800000|2021-10-24 22:00:00|13489.8|13474.8|13490.2|13475.2|13494.7|13479.7|13488.4|13473.4|183
1635113100000|2021-10-24 22:05:00|13489.2|13474.2|13490.7|13477.2|13492.3|13480.1|13488.3|13474.2|201
1635113400000|2021-10-24 22:10:00|13490.8|13477.7|13490.2|13479.6|13492|13480.9|13489.5|13476.3|102
1635113700000|2021-10-24 22:15:00|13489.9|13479.1|13493.7|13479.5|13494.6|13482.5|13489.8|13478.4|147
1635114000000|2021-10-24 22:20:00|13492.6|13480.5|13492.3|13485.2|13495.2|13485.7|13491.7|13480.2|153
1635114300000|2021-10-24 22:25:00|13493|13484.6|13493.6|13484|13495.3|13485.6|13491.8|13482.5|118
1635114600000|2021-10-24 22:30:00|13492.6|13485.1|13492.8|13483.8|13495.3|13485.7|13491.5|13482.5|142
1635114900000|2021-10-24 22:35:00|13492.2|13484.7|13491.6|13484.2|13494.9|13485.9|13490.9|13484.1|164
1635115200000|2021-10-24 22:40:00|13490.6|13484.3|13489.6|13483.6|13493.8|13485.2|13489.5|13482.8|120
1635115500000|2021-10-24 22:45:00|13489.7|13483.7|13490.4|13484|13494.4|13484.6|13489.5|13482.6|68
1635115800000|2021-10-24 22:50:00|13490.6|13484.6|13483.7|13477.7|13492.1|13485.4|13483.2|13475.8|175
1635116100000|2021-10-24 22:55:00|13485|13476.7|13484.9|13478.9|13485.9|13479.2|13483|13475|131
1635116400000|2021-10-24 23:00:00|13484.5|13478.5|13484.7|13478.7|13486.4|13480.4|13483.1|13478|194
1635116700000|2021-10-24 23:05:00|13485.2|13479.2|13485.2|13479.2|13486|13480|13483.8|13477.8|146
1635117000000|2021-10-24 23:10:00|13485.3|13479.3|13485.6|13479.6|13486.1|13480.1|13484.7|13478.7|117
1635117300000|2021-10-24 23:15:00|13485.8|13479.8|13485.6|13479.6|13485.9|13479.9|13485.1|13479.1|67
1635117600000|2021-10-24 23:20:00|13485.5|13479.5|13485.8|13479.8|13486.4|13480.4|13485.5|13479.5|62
1635117900000|2021-10-24 23:25:00|13486|13480|13489.3|13483.3|13489.5|13483.5|13485.7|13479.7|79
1635118200000|2021-10-24 23:30:00|13489.2|13483.2|13488.4|13482.4|13489.3|13484.1|13486.3|13481.7|83
1635118500000|2021-10-24 23:35:00|13488.5|13482.5|13487.3|13481.3|13488.7|13483.8|13485.6|13481|110
1635118800000|2021-10-24 23:40:00|13487.4|13481.4|13489.4|13483.4|13490.5|13484.5|13485.9|13481.2|113
1635119100000|2021-10-24 23:45:00|13489.3|13483.3|13489.8|13483.8|13491.5|13485.5|13488.4|13482.4|188
1635119400000|2021-10-24 23:50:00|13489.7|13483.7|13490.3|13484.3|13492.1|13486.1|13488.1|13483.5|160
1635119700000|2021-10-24 23:55:00|13490.2|13484.2|13487.6|13484.6|13490.4|13485.5|13487.5|13482.6|117
1635120000000|2021-10-25 00:00:00|13488.9|13482.9|13483.2|13477.2|13490.8|13486.3|13482.6|13476.6|339
1635120300000|2021-10-25 00:05:00|13483.3|13477.3|13481.1|13478.1|13484.3|13479|13480.4|13476|234
1635120600000|2021-10-25 00:10:00|13481.2|13478.2|13480.2|13477.2|13485|13479|13478.4|13473.9|244
1635120900000|2021-10-25 00:15:00|13480.4|13477.4|13481.2|13478.2|13484.1|13479.3|13479.8|13475.8|226
1635121200000|2021-10-25 00:20:00|13481.1|13478.1|13481|13478|13485.4|13480.8|13480.9|13477.1|203
1635121500000|2021-10-25 00:25:00|13481.1|13478.1|13482.1|13479.1|13482.2|13479.2|13480.9|13477.9|116
1635121800000|2021-10-25 00:30:00|13482|13479|13480.6|13477.6|13482.2|13479|13479.8|13475.8|189
1635122100000|2021-10-25 00:35:00|13480.5|13477.5|13476.1|13470.1|13481|13477.7|13473.4|13468.8|280
1635122400000|2021-10-25 00:40:00|13476|13470|13475.4|13472.4|13478.6|13474.6|13473.7|13469|247
1635122700000|2021-10-25 00:45:00|13475.1|13472.1|13476.4|13470.4|13476.6|13473.2|13473.4|13469|387
1635123000000|2021-10-25 00:50:00|13476.5|13470.5|13471.9|13465.9|13476.8|13472.9|13470.1|13464.8|497
1635123300000|2021-10-25 00:55:00|13471.6|13465.6|13471|13468|13473.5|13468.7|13469.3|13464.4|363
1635123600000|2021-10-25 01:00:00|13470.9|13467.9|13474.7|13471.7|13477.1|13472.8|13470|13465.2|436
1635123900000|2021-10-25 01:05:00|13476.2|13470.2|13475.6|13472.6|13476.2|13473.1|13474|13470.2|163
1635124200000|2021-10-25 01:10:00|13475.5|13472.5|13475.6|13469.6|13477|13472.6|13472.6|13468.1|127
1635124500000|2021-10-25 01:15:00|13475.5|13469.5|13476.3|13473.3|13476.7|13473.7|13473.6|13469.2|194
1635124800000|2021-10-25 01:20:00|13475.9|13472.9|13473.8|13470.8|13476.5|13473.2|13472.6|13469.2|375
1635125100000|2021-10-25 01:25:00|13473.9|13470.9|13470|13467|13474.2|13471|13469.5|13466.5|288
1635125400000|2021-10-25 01:30:00|13469.9|13466.9|13472.1|13469.1|13475.9|13471.1|13469.4|13465.4|510
1635125700000|2021-10-25 01:35:00|13472.2|13469.2|13471|13468|13474.2|13470.4|13469.3|13465.7|341
1635126000000|2021-10-25 01:40:00|13470.9|13467.9|13474.1|13471.1|13475.9|13471.6|13470.9|13467.9|443
1635126300000|2021-10-25 01:45:00|13475.6|13469.6|13474.4|13471.4|13477.8|13473.3|13472.5|13469|326
1635126600000|2021-10-25 01:50:00|13474.3|13471.3|13474.6|13471.6|13479.6|13475.2|13473.5|13469.4|510
1635126900000|2021-10-25 01:55:00|13474.5|13471.5|13472.6|13469.6|13475.1|13472|13471.1|13468.1|344
1635127200000|2021-10-25 02:00:00|13472.5|13469.5|13468.5|13465.5|13473.3|13470.3|13467.8|13463.7|349
1635127500000|2021-10-25 02:05:00|13468.6|13465.6|13467.9|13464.9|13470.7|13466.2|13467.3|13464.3|172
1635127800000|2021-10-25 02:10:00|13468.2|13465.2|13466.1|13463.1|13469.1|13466.1|13465.9|13462.9|177
1635128100000|2021-10-25 02:15:00|13466|13463|13461.7|13458.7|13467.7|13464.5|13461.6|13457.9|204
1635128400000|2021-10-25 02:20:00|13461.8|13458.8|13461.6|13458.6|13463.5|13460.5|13461|13457.5|214
1635128700000|2021-10-25 02:25:00|13461.8|13458.8|13465.2|13462.2|13465.3|13462.3|13461.7|13458.7|203
1635129000000|2021-10-25 02:30:00|13465|13462|13463.9|13460.9|13466.3|13463.3|13462.9|13459.9|254
1635129300000|2021-10-25 02:35:00|13463.8|13460.8|13465.1|13462.1|13465.7|13462.7|13463.7|13460.7|163
1635129600000|2021-10-25 02:40:00|13465.4|13462.4|13465.3|13462.3|13466.3|13463.3|13463.5|13460.5|192
1635129900000|2021-10-25 02:45:00|13465.4|13462.4|13463.5|13460.5|13466.2|13462.4|13462.5|13459.5|227
1635130200000|2021-10-25 02:50:00|13463.3|13460.3|13463.1|13460.1|13464.9|13461.6|13462.4|13458.4|284
1635130500000|2021-10-25 02:55:00|13463.2|13460.2|13458.7|13455.7|13464.8|13461.2|13458.3|13455.3|294
1635130800000|2021-10-25 03:00:00|13458.6|13455.6|13455.9|13452.9|13459.4|13455.7|13454.6|13450.8|285
1635131100000|2021-10-25 03:05:00|13455.8|13452.8|13453.2|13450.2|13457.3|13453.8|13452.6|13448.8|344
1635131400000|2021-10-25 03:10:00|13453.1|13450.1|13450|13447|13453.2|13450.2|13449.7|13446|207
1635131700000|2021-10-25 03:15:00|13450.1|13447.1|13449.5|13443.5|13452|13448.3|13446.3|13441.6|374
1635132000000|2021-10-25 03:20:00|13449.6|13443.6|13443.7|13440.7|13450.3|13446.2|13443.4|13438.8|424
1635132300000|2021-10-25 03:25:00|13443.6|13440.6|13442.9|13439.9|13446.8|13442.3|13441.6|13436.8|254
1635132600000|2021-10-25 03:30:00|13442.5|13439.5|13442.8|13439.8|13444.8|13441.4|13440.7|13436.4|406
1635132900000|2021-10-25 03:35:00|13442.7|13439.7|13446.8|13443.8|13448.6|13445.1|13442.2|13438.5|303
1635133200000|2021-10-25 03:40:00|13446.9|13443.9|13449.1|13443.1|13450.2|13445.8|13445|13440.4|428
1635133500000|2021-10-25 03:45:00|13449.2|13443.2|13448.3|13442.3|13450.9|13446.4|13446.7|13442.3|215
1635133800000|2021-10-25 03:50:00|13448.2|13442.2|13447.7|13444.7|13448.2|13444.9|13446.4|13442.2|107
1635134100000|2021-10-25 03:55:00|13447.6|13444.6|13445.9|13442.9|13449.9|13445.3|13445.3|13441.3|256
1635134400000|2021-10-25 04:00:00|13446.2|13443.2|13445.8|13442.8|13448.8|13444.4|13443.7|13439.5|292
1635134700000|2021-10-25 04:05:00|13445.9|13442.9|13442.6|13439.6|13447.5|13443.2|13442.2|13438.6|228
1635135000000|2021-10-25 04:10:00|13442.7|13439.7|13444.3|13441.3|13444.5|13441.3|13441.8|13438.5|274
1635135300000|2021-10-25 04:15:00|13443.5|13440.5|13445.5|13442.5|13447.3|13443.2|13442.8|13439.8|305
1635135600000|2021-10-25 04:20:00|13445.6|13442.6|13444.9|13441.9|13446|13443|13443.5|13440|176
1635135900000|2021-10-25 04:25:00|13445|13442|13446|13443|13447.3|13443.3|13444.8|13441.3|171
1635136200000|2021-10-25 04:30:00|13446.1|13443.1|13450.5|13447.5|13452|13447.6|13445.9|13442.9|211
1635136500000|2021-10-25 04:35:00|13450.6|13447.6|13449.2|13446.2|13451|13448|13448.5|13445.5|143
1635136800000|2021-10-25 04:40:00|13448.6|13445.6|13449.2|13446.2|13450.1|13447.1|13448|13445|171
1635137100000|2021-10-25 04:45:00|13449.1|13446.1|13448.4|13445.4|13449.2|13446.2|13448|13445|157
1635137400000|2021-10-25 04:50:00|13448.3|13445.3|13448.3|13445.3|13448.6|13445.6|13447.2|13444.2|150
1635137700000|2021-10-25 04:55:00|13448.4|13445.4|13449.5|13443.5|13449.8|13445.6|13447.6|13443.5|121
1635138000000|2021-10-25 05:00:00|13448|13445|13448.9|13445.9|13449.6|13446.3|13447.3|13443.3|133
1635138300000|2021-10-25 05:05:00|13448.8|13445.8|13447.3|13444.3|13449.7|13446.7|13447.1|13444.1|134
1635138600000|2021-10-25 05:10:00|13447.4|13444.4|13448.2|13445.2|13448.4|13445.4|13447.1|13444.1|145
1635138900000|2021-10-25 05:15:00|13448.1|13445.1|13449.3|13446.3|13449.8|13446.8|13447.1|13444.1|152
1635139200000|2021-10-25 05:20:00|13449.2|13446.2|13446|13443|13449.6|13446.6|13445.5|13442.5|251
1635139500000|2021-10-25 05:25:00|13446.1|13443.1|13448.6|13445.6|13449.5|13446.5|13445.5|13442.5|156
1635139800000|2021-10-25 05:30:00|13448.7|13445.7|13449.3|13446.3|13450.3|13447.3|13447.7|13444.7|242
1635140100000|2021-10-25 05:35:00|13449.4|13446.4|13450.8|13447.8|13451.1|13448.1|13448.6|13445.6|173
1635140400000|2021-10-25 05:40:00|13450.9|13447.9|13449.2|13446.2|13451|13448|13448.7|13444.4|249
1635140700000|2021-10-25 05:45:00|13449.3|13446.3|13447.5|13444.5|13450|13447|13447.5|13444.5|207
1635141000000|2021-10-25 05:50:00|13447.7|13444.7|13446.7|13443.7|13448.1|13445.1|13446|13443|172
1635141300000|2021-10-25 05:55:00|13446.8|13443.8|13446.5|13443.5|13448.5|13444.6|13444.3|13441.3|317
1635141600000|2021-10-25 06:00:00|13446.6|13443.6|13445.6|13442.6|13448.7|13444.2|13444.1|13440.1|300
1635141900000|2021-10-25 06:05:00|13445.5|13442.5|13443.8|13440.8|13447.2|13443.1|13443.3|13439.6|261
1635142200000|2021-10-25 06:10:00|13443.7|13440.7|13445.4|13442.4|13447.8|13444.3|13443.6|13440.6|231
1635142500000|2021-10-25 06:15:00|13445.3|13442.3|13446.6|13443.6|13448.1|13445|13445.2|13441.6|271
1635142800000|2021-10-25 06:20:00|13446.7|13443.7|13448.6|13445.6|13450.3|13445.9|13446|13443|257
1635143100000|2021-10-25 06:25:00|13448.5|13445.5|13450.7|13447.7|13451.2|13448.2|13448|13444.4|307
1635143400000|2021-10-25 06:30:00|13450.6|13447.6|13450.4|13447.4|13451|13448|13448.3|13444.3|192
1635143700000|2021-10-25 06:35:00|13450.5|13447.5|13450.2|13447.2|13450.5|13447.5|13449.6|13446.6|113
1635144000000|2021-10-25 06:40:00|13450.1|13447.1|13451.3|13448.3|13451.5|13448.5|13450.1|13447.1|116
1635144300000|2021-10-25 06:45:00|13451.4|13448.4|13450.5|13447.5|13451.4|13448.4|13450.1|13447.1|137
1635144600000|2021-10-25 06:50:00|13450.6|13447.6|13452.4|13449.4|13453.5|13450.5|13450.5|13447.5|148
1635144900000|2021-10-25 06:55:00|13452.5|13449.5|13455.9|13452.9|13457.5|13453.6|13452.5|13449.5|212
1635145200000|2021-10-25 07:00:00|13455.7|13452.7|13455.1|13452.1|13457.4|13454|13454.3|13450|358
1635145500000|2021-10-25 07:05:00|13455.2|13452.2|13453.3|13450.3|13456.2|13452.5|13452|13447.9|295
1635145800000|2021-10-25 07:10:00|13453.2|13450.2|13454.6|13451.6|13455.3|13451.9|13452.5|13448.1|240
1635146100000|2021-10-25 07:15:00|13454.5|13451.5|13450.9|13447.9|13455.9|13451.6|13449.9|13446.2|321
1635146400000|2021-10-25 07:20:00|13451|13448|13452.4|13449.4|13453.9|13450|13450.3|13447.1|260
1635146700000|2021-10-25 07:25:00|13452.3|13449.3|13448.9|13445.9|13453.1|13450|13448.1|13444.5|349
1635147000000|2021-10-25 07:30:00|13449|13446|13445.9|13442.9|13449.8|13446.8|13445.3|13441.8|243
1635147300000|2021-10-25 07:35:00|13446.1|13443.1|13446.7|13443.7|13447|13444|13445.6|13442.6|145
1635147600000|2021-10-25 07:40:00|13446.8|13443.8|13445.6|13442.6|13447.6|13444.3|13445.5|13441.6|194
1635147900000|2021-10-25 07:45:00|13445.5|13442.5|13443.2|13440.2|13447.5|13443|13442.9|13438.5|208
1635148200000|2021-10-25 07:50:00|13443.3|13440.3|13442.8|13439.8|13445.9|13441.8|13442.4|13437.9|193
1635148500000|2021-10-25 07:55:00|13442.9|13439.9|13440.4|13437.4|13445.1|13441.1|13440.2|13436.1|184
1635148800000|2021-10-25 08:00:00|13440.6|13437.6|13441.9|13438.9|13443.3|13439.3|13439.4|13434.7|222
1635149100000|2021-10-25 08:05:00|13441.8|13438.8|13443.4|13437.4|13443.5|13440.1|13440.7|13436.6|229
1635149400000|2021-10-25 08:10:00|13443.5|13437.5|13442.9|13439.9|13444.3|13439.9|13440.6|13436.3|219
1635149700000|2021-10-25 08:15:00|13442.8|13439.8|13442.5|13439.5|13444.6|13440.1|13442|13437.6|184
1635150000000|2021-10-25 08:20:00|13442.6|13439.6|13443.1|13440.1|13445|13440.8|13441.9|13437.9|238
1635150300000|2021-10-25 08:25:00|13443.2|13440.2|13441.5|13438.5|13444.2|13440.2|13440.5|13436.6|242
1635150600000|2021-10-25 08:30:00|13441.4|13438.4|13442.7|13439.7|13444.3|13440|13440.9|13437.2|243
1635150900000|2021-10-25 08:35:00|13442.6|13439.6|13443.7|13440.7|13444.4|13441.2|13441.7|13438.3|225
1635151200000|2021-10-25 08:40:00|13443.6|13440.6|13446.2|13443.2|13447.7|13443.2|13441.9|13437.6|282
1635151500000|2021-10-25 08:45:00|13446.1|13443.1|13441.4|13438.4|13446.9|13443.2|13441.4|13437.4|290
1635151800000|2021-10-25 08:50:00|13441.5|13438.5|13442.2|13439.2|13444.4|13440.3|13441.5|13437.4|234
1635152100000|2021-10-25 08:55:00|13442.1|13439.1|13444.4|13441.4|13446|13441.5|13441.4|13437.2|161
1635152400000|2021-10-25 09:00:00|13444.3|13441.3|13445.4|13442.4|13448.4|13443.5|13443.6|13439.4|239
1635152700000|2021-10-25 09:05:00|13445.5|13442.5|13446.3|13443.3|13448.7|13444.3|13445.3|13441.1|237
1635153000000|2021-10-25 09:10:00|13446.4|13443.4|13449.8|13446.8|13451.6|13447.1|13446.4|13441.9|215
1635153300000|2021-10-25 09:15:00|13449.7|13446.7|13453.5|13450.5|13454.9|13450.5|13449.5|13445.2|323
1635153600000|2021-10-25 09:20:00|13453.4|13450.4|13460.2|13454.2|13460.9|13456.3|13453.3|13449|294
1635153900000|2021-10-25 09:25:00|13458.7|13455.7|13459.9|13456.9|13461.8|13457.5|13458.1|13453.8|334
1635154200000|2021-10-25 09:30:00|13460|13457|13465.4|13459.4|13465.8|13460.5|13459.9|13455.4|230
1635154500000|2021-10-25 09:35:00|13465.3|13459.3|13469|13463|13469.3|13464.8|13463.3|13458.8|246
1635154800000|2021-10-25 09:40:00|13469.1|13463.1|13467.2|13464.2|13470.1|13465.6|13466.9|13462.5|215
1635155100000|2021-10-25 09:45:00|13467.3|13464.3|13478.1|13472.1|13478.3|13473.8|13467.1|13462.7|234
1635155400000|2021-10-25 09:50:00|13478.2|13472.2|13476.9|13473.9|13478.5|13474.2|13475.6|13470.9|168
1635155700000|2021-10-25 09:55:00|13476.8|13473.8|13478.8|13475.8|13480.5|13475.9|13476.8|13472.4|117
1635156000000|2021-10-25 10:00:00|13478.2|13475.2|13473.4|13467.4|13479.5|13475.2|13471.1|13466.6|290
1635156300000|2021-10-25 10:05:00|13473.5|13467.5|13468.8|13465.8|13473.7|13469|13468.7|13464.4|278
1635156600000|2021-10-25 10:10:00|13468.9|13465.9|13468|13465|13470.4|13465.9|13467.5|13463.4|190
1635156900000|2021-10-25 10:15:00|13468.1|13465.1|13469.6|13466.6|13471.3|13466.6|13467.8|13463.5|144
1635157200000|2021-10-25 10:20:00|13469.3|13466.3|13468.5|13465.5|13470.8|13466.6|13468.2|13464.1|152
1635157500000|2021-10-25 10:25:00|13468.6|13465.6|13466.3|13463.3|13470.1|13466|13466|13461.7|212
1635157800000|2021-10-25 10:30:00|13466.4|13463.4|13467.5|13464.5|13467.5|13464.5|13465.5|13462.5|149
1635158100000|2021-10-25 10:35:00|13467.4|13464.4|13465.1|13462.1|13467.5|13464.5|13464.8|13460.9|187
1635158400000|2021-10-25 10:40:00|13465.2|13462.2|13464.5|13461.5|13466.4|13462.2|13463.2|13458.7|160
1635158700000|2021-10-25 10:45:00|13466|13460|13461.3|13458.3|13466.2|13462.3|13461.1|13457.3|203
1635159000000|2021-10-25 10:50:00|13461.4|13458.4|13460.6|13457.6|13463.1|13460.1|13460.1|13455.7|225
1635159300000|2021-10-25 10:55:00|13460.7|13457.7|13462.6|13459.6|13462.8|13459.8|13459.6|13456.6|190
1635159600000|2021-10-25 11:00:00|13462.7|13459.7|13461.1|13458.1|13463.1|13460.1|13461|13458|185
1635159900000|2021-10-25 11:05:00|13461|13458|13461.9|13458.9|13462.2|13459.2|13461|13458|118
1635160200000|2021-10-25 11:10:00|13461.8|13458.8|13460.3|13457.3|13462.2|13459.2|13459.5|13456.5|140
1635160500000|2021-10-25 11:15:00|13460.2|13457.2|13459.3|13456.3|13460.9|13457.9|13459.1|13456.1|133
1635160800000|2021-10-25 11:20:00|13459.4|13456.4|13459.7|13456.7|13459.8|13456.8|13457.9|13454.9|121
1635161100000|2021-10-25 11:25:00|13459.8|13456.8|13459.4|13456.4|13462.1|13457.7|13459.1|13455.3|119
1635161400000|2021-10-25 11:30:00|13460.8|13454.8|13463.1|13460.1|13464.7|13460.3|13458.9|13454.4|149
1635161700000|2021-10-25 11:35:00|13463|13460|13464.7|13461.7|13466.4|13462.3|13461.9|13458.4|209
1635162000000|2021-10-25 11:40:00|13464.8|13461.8|13470.8|13467.8|13472.3|13467.9|13464.7|13460.2|272
1635162300000|2021-10-25 11:45:00|13470.7|13467.7|13472.7|13469.7|13472.9|13469.9|13470.1|13466.1|138
1635162600000|2021-10-25 11:50:00|13472.8|13469.8|13471.1|13468.1|13472.8|13469.8|13471|13468|98
1635162900000|2021-10-25 11:55:00|13473|13467|13472.3|13466.3|13473|13469.1|13470.1|13465|218
1635163200000|2021-10-25 12:00:00|13470.3|13467.3|13472.8|13466.8|13474.5|13469.6|13469.7|13465.3|332
1635163500000|2021-10-25 12:05:00|13472.7|13466.7|13475.6|13469.6|13475.6|13470.1|13470.9|13466.6|190
1635163800000|2021-10-25 12:10:00|13475.7|13469.7|13475.4|13472.4|13478.4|13473.5|13474.2|13469.7|169
1635164100000|2021-10-25 12:15:00|13475.5|13472.5|13475.9|13469.9|13477.3|13473.3|13473.7|13469.2|287
1635164400000|2021-10-25 12:20:00|13476.1|13470.1|13476.2|13470.2|13476.8|13471.9|13474.1|13468.8|259
1635164700000|2021-10-25 12:25:00|13476.1|13470.1|13476.3|13470.3|13476.9|13472.5|13474.4|13469.8|192
1635165000000|2021-10-25 12:30:00|13476.2|13470.2|13476.6|13473.6|13478.5|13473.7|13475.6|13469.6|265
1635165300000|2021-10-25 12:35:00|13478.2|13472.2|13481.1|13475.1|13482.4|13477.3|13476.8|13472.2|302
1635165600000|2021-10-25 12:40:00|13481.3|13475.3|13481.2|13478.2|13482.8|13478.3|13479.3|13474.8|243
1635165900000|2021-10-25 12:45:00|13481.1|13478.1|13484.3|13481.3|13485.9|13481.6|13480.5|13476.8|207
1635166200000|2021-10-25 12:50:00|13484.4|13481.4|13482.9|13479.9|13485.5|13481.4|13482.2|13478|161
1635166500000|2021-10-25 12:55:00|13482.8|13479.8|13483.1|13480.1|13485.4|13481.3|13481.4|13476.9|251
1635166800000|2021-10-25 13:00:00|13483.2|13480.2|13483|13477|13484.3|13481.3|13481|13476.8|241
1635167100000|2021-10-25 13:05:00|13483.1|13477.1|13479|13473|13483.1|13478.7|13477.1|13472.7|308
1635167400000|2021-10-25 13:10:00|13479.1|13473.1|13471.4|13468.4|13479.1|13474.4|13471|13466.5|229
1635167700000|2021-10-25 13:15:00|13471.5|13468.5|13468.7|13465.7|13472.2|13468.7|13467.9|13464.4|235
1635168000000|2021-10-25 13:20:00|13468.6|13465.6|13469.4|13466.4|13470.8|13466.6|13467.5|13463.1|236
1635168300000|2021-10-25 13:25:00|13469.3|13466.3|13466.2|13463.2|13469.5|13466.5|13465.9|13461.6|235
1635168600000|2021-10-25 13:30:00|13466.3|13463.3|13466.9|13460.9|13468.7|13463.8|13463.9|13459.5|316
1635168900000|2021-10-25 13:35:00|13467|13461|13469.6|13463.6|13469.6|13465.1|13464.4|13459.8|264
1635169200000|2021-10-25 13:40:00|13469.7|13463.7|13469.3|13466.3|13472.7|13467.6|13468.1|13463.7|276
1635169500000|2021-10-25 13:45:00|13469.2|13466.2|13472.5|13466.5|13475.2|13470.5|13469.1|13465|285
1635169800000|2021-10-25 13:50:00|13472.6|13466.6|13469.4|13466.4|13473.5|13469.2|13469.3|13465.5|258
1635170100000|2021-10-25 13:55:00|13469.5|13466.5|13469|13463|13471.5|13467.2|13466.6|13462.1|276
1635170400000|2021-10-25 14:00:00|13469.1|13463.1|13469.7|13463.7|13472.1|13467.2|13467.5|13462.9|425
1635170700000|2021-10-25 14:05:00|13469.8|13463.8|13471.9|13465.9|13473.3|13467.3|13467.2|13462.6|278
1635171000000|2021-10-25 14:10:00|13472|13466|13473.8|13467.8|13473.8|13469.2|13470.1|13465.5|224
1635171300000|2021-10-25 14:15:00|13473.7|13467.7|13473|13467|13473.7|13468.9|13470.1|13465.5|189
1635171600000|2021-10-25 14:20:00|13472.9|13466.9|13472|13469|13473.7|13469.3|13470.7|13466.3|210
1635171900000|2021-10-25 14:25:00|13472.1|13469.1|13471.6|13468.6|13473.7|13469.3|13470.9|13466.6|139
1635172200000|2021-10-25 14:30:00|13471.7|13468.7|13471.3|13468.3|13473.6|13469.4|13470.5|13465.9|224
1635172500000|2021-10-25 14:35:00|13471.4|13468.4|13471.4|13468.4|13473.8|13469.5|13471|13466.8|212
1635172800000|2021-10-25 14:40:00|13473.2|13467.2|13475.4|13469.4|13475.5|13471|13471.3|13467.2|160
1635173100000|2021-10-25 14:45:00|13475.3|13469.3|13473.4|13470.4|13475.5|13471.2|13473|13468.3|261
1635173400000|2021-10-25 14:50:00|13473.3|13470.3|13473.1|13470.1|13475.3|13471.1|13472|13467.6|244
1635173700000|2021-10-25 14:55:00|13473|13470|13474.4|13468.4|13475.6|13471.2|13472.9|13468.2|215
1635174000000|2021-10-25 15:00:00|13474.5|13468.5|13476|13470|13476.4|13471.8|13472.9|13468.3|140
1635174300000|2021-10-25 15:05:00|13476.1|13470.1|13473.6|13470.6|13476.4|13472|13473.5|13469.5|124
1635174600000|2021-10-25 15:10:00|13473.7|13470.7|13474.2|13468.2|13475.6|13471.1|13472.6|13468.2|157
1635174900000|2021-10-25 15:15:00|13474.3|13468.3|13470.9|13467.9|13474.3|13469.6|13470.8|13466.3|127
1635175200000|2021-10-25 15:20:00|13471|13468|13472.7|13466.7|13473.4|13468.7|13470.9|13466.4|131
1635175500000|2021-10-25 15:25:00|13472.8|13466.8|13472.7|13466.7|13473|13468.6|13471.1|13466.4|127
1635175800000|2021-10-25 15:30:00|13472.6|13466.6|13472.2|13469.2|13473.8|13469.3|13471|13466.6|142
1635176100000|2021-10-25 15:35:00|13472|13469|13471.6|13468.6|13473.6|13469.3|13471.5|13467|99
1635176400000|2021-10-25 15:40:00|13471.5|13468.5|13471.4|13468.4|13473.1|13468.7|13471.1|13466.7|96
1635176700000|2021-10-25 15:45:00|13471.3|13468.3|13470.2|13467.2|13472.7|13468.5|13469.2|13465.6|136
1635177000000|2021-10-25 15:50:00|13470.1|13467.1|13470.6|13467.6|13472.2|13467.7|13469.5|13465.1|149
1635177300000|2021-10-25 15:55:00|13470.5|13467.5|13470.8|13467.8|13472.4|13468.1|13469.3|13464.8|157
1635177600000|2021-10-25 16:00:00|13470.7|13467.7|13476.9|13470.9|13477.1|13472.2|13470.7|13466.8|280
1635177900000|2021-10-25 16:05:00|13476.8|13470.8|13475.4|13469.4|13476.9|13472|13473.4|13468.9|298
1635178200000|2021-10-25 16:10:00|13475.5|13469.5|13475.2|13472.2|13477|13472.6|13473.2|13468.6|225
1635178500000|2021-10-25 16:15:00|13475.3|13472.3|13473.7|13470.7|13476.3|13472.3|13473.5|13469.1|113
1635178800000|2021-10-25 16:20:00|13473.8|13470.8|13473.7|13470.7|13475.5|13471.2|13473.3|13469|122
1635179100000|2021-10-25 16:25:00|13473.8|13470.8|13474.8|13471.8|13474.8|13471.8|13473.6|13470.6|112
1635179400000|2021-10-25 16:30:00|13474.9|13471.9|13473.5|13470.5|13477|13472.5|13473.4|13469.2|183
1635179700000|2021-10-25 16:35:00|13473.6|13470.6|13474.9|13468.9|13476.1|13471.6|13473.3|13468.4|182
1635180000000|2021-10-25 16:40:00|13474.8|13468.8|13474.9|13471.9|13477|13472.4|13473.1|13468.6|195
1635180300000|2021-10-25 16:45:00|13475|13472|13478.2|13472.2|13478.2|13474|13475|13470.2|159
1635180600000|2021-10-25 16:50:00|13478.1|13472.1|13478.9|13472.9|13479.2|13474.3|13476.4|13471.8|156
1635180900000|2021-10-25 16:55:00|13479|13473|13477|13474|13479.2|13474.8|13476.5|13472.3|207
1635181200000|2021-10-25 17:00:00|13476.9|13473.9|13474.6|13471.6|13477.3|13473.9|13474.4|13470.6|185
1635181500000|2021-10-25 17:05:00|13474.5|13471.5|13475.7|13469.7|13476.3|13471.9|13473.7|13469.5|163
1635181800000|2021-10-25 17:10:00|13475.8|13469.8|13473.8|13470.8|13475.8|13471.4|13473.4|13469.3|150
1635182100000|2021-10-25 17:15:00|13473.6|13470.6|13473|13470|13474.1|13471.1|13472.9|13469.9|98
1635182400000|2021-10-25 17:20:00|13473.1|13470.1|13473|13470|13474.8|13470.6|13472.5|13468.1|108
1635182700000|2021-10-25 17:25:00|13473.1|13470.1|13472.9|13469.9|13474.5|13470.3|13472.6|13468.2|101
1635183000000|2021-10-25 17:30:00|13473|13470|13472|13469|13474.4|13470|13471.7|13467.3|101
1635183300000|2021-10-25 17:35:00|13472.1|13469.1|13471.8|13468.8|13472.1|13469.1|13471.5|13468.5|94
1635183600000|2021-10-25 17:40:00|13471.9|13468.9|13472|13469|13473.6|13469.2|13471.8|13467.5|97
1635183900000|2021-10-25 17:45:00|13472.1|13469.1|13471.8|13468.8|13473.3|13469.4|13471.7|13467.2|97
1635184200000|2021-10-25 17:50:00|13471.9|13468.9|13471.8|13468.8|13473.1|13469.1|13471.1|13466.9|96
1635184500000|2021-10-25 17:55:00|13471.9|13468.9|13472.4|13469.4|13472.5|13469.5|13471.7|13468.7|110
1635184800000|2021-10-25 18:00:00|13472.3|13469.3|13471.7|13468.7|13473.7|13469.5|13471.7|13467.2|125
1635185100000|2021-10-25 18:05:00|13471.8|13468.8|13470.3|13467.3|13472.3|13468.8|13469.8|13466|167
1635185400000|2021-10-25 18:10:00|13470.2|13467.2|13469.9|13466.9|13471.7|13467.4|13469.5|13465|133
1635185700000|2021-10-25 18:15:00|13469.8|13466.8|13468.7|13465.7|13471.3|13467.1|13468.6|13464.1|110
1635186000000|2021-10-25 18:20:00|13468.8|13465.8|13467.9|13464.9|13470.2|13465.8|13467.8|13464.2|76
1635186300000|2021-10-25 18:25:00|13467.7|13464.7|13467.8|13464.8|13468|13465|13467.6|13464.6|62
1635186600000|2021-10-25 18:30:00|13467.7|13464.7|13467.9|13464.9|13469.6|13465.1|13467.6|13463.5|90
1635186900000|2021-10-25 18:35:00|13468|13465|13469.2|13466.2|13469.4|13466.4|13467.9|13464.9|100
1635187200000|2021-10-25 18:40:00|13469.3|13466.3|13469.4|13466.4|13469.5|13466.5|13468.8|13465.8|43
1635187500000|2021-10-25 18:45:00|13469.5|13466.5|13470.3|13467.3|13470.6|13467.6|13469.4|13466.4|88
1635187800000|2021-10-25 18:50:00|13470.4|13467.4|13472.2|13466.2|13472.4|13468|13470|13465.4|111
1635188100000|2021-10-25 18:55:00|13472.3|13466.3|13471.7|13468.7|13473.4|13468.9|13470.3|13465.9|158
1635188400000|2021-10-25 19:00:00|13471.6|13468.6|13471.7|13468.7|13473.4|13468.8|13471.6|13467|79
1635188700000|2021-10-25 19:05:00|13473.2|13467.2|13473.3|13467.3|13473.5|13468.9|13471.6|13467.1|98
1635189000000|2021-10-25 19:10:00|13471.9|13468.9|13473.8|13467.8|13474.1|13469.5|13471.6|13467.2|97
1635189300000|2021-10-25 19:15:00|13473.9|13467.9|13473.8|13467.8|13474.1|13469.4|13472|13467.5|115
1635189600000|2021-10-25 19:20:00|13473.7|13467.7|13476.9|13470.9|13477.9|13472|13473.5|13467.7|175
1635189900000|2021-10-25 19:25:00|13476.8|13470.8|13475.4|13472.4|13476.9|13472.4|13475.3|13470.5|155
1635190200000|2021-10-25 19:30:00|13476.9|13470.9|13475.6|13472.6|13477.3|13472.7|13475.3|13470.8|86
1635190500000|2021-10-25 19:35:00|13475.5|13472.5|13477.4|13471.4|13477.6|13473.2|13475.5|13471.1|65
1635190800000|2021-10-25 19:40:00|13477.5|13471.5|13477.4|13471.4|13478|13473.1|13475.8|13471.3|99
1635191100000|2021-10-25 19:45:00|13475.9|13472.9|13476|13473|13477.9|13473.1|13475.6|13471.2|120
1635191400000|2021-10-25 19:50:00|13476.1|13473.1|13477.3|13471.3|13477.9|13473.2|13475.7|13471.3|114
1635191700000|2021-10-25 19:55:00|13477.4|13471.4|13476.6|13470.6|13477.9|13473|13475.6|13470.5|160
1635192000000|2021-10-25 20:00:00|13476.5|13470.5|13476.7|13470.7|13477|13471|13476.4|13470.4|76
1635192300000|2021-10-25 20:05:00|13476.5|13470.5|13476.8|13470.8|13477.1|13471.1|13476.5|13470.5|55
1635192600000|2021-10-25 20:10:00|13476.7|13470.7|13474.7|13468.7|13476.8|13470.8|13473.2|13467.2|112
1635192900000|2021-10-25 20:15:00|13474.6|13468.6|13475.3|13469.3|13475.4|13469.4|13474.5|13468.5|120
1635193200000|2021-10-25 20:20:00|13475.1|13469.1|13475.4|13469.4|13475.7|13469.7|13475|13469|141
1635193500000|2021-10-25 20:25:00|13475.5|13469.5|13474.7|13468.7|13475.6|13469.6|13474.2|13468.2|123
1635193800000|2021-10-25 20:30:00|13474.3|13468.3|13474.4|13468.4|13474.9|13468.9|13474.1|13468.1|230
1635194100000|2021-10-25 20:35:00|13474.5|13468.5|13474.3|13468.3|13474.6|13468.6|13474.1|13468.1|90
1635194400000|2021-10-25 20:40:00|13474.2|13468.2|13474.3|13468.3|13474.7|13468.7|13473.9|13467.9|88
1635194700000|2021-10-25 20:45:00|13474.4|13468.4|13474.9|13468.9|13475.1|13469.1|13474.3|13468.3|84
1635195000000|2021-10-25 20:50:00|13474.8|13468.8|13474.9|13468.9|13475.3|13469.3|13474.4|13468.4|65
1635195300000|2021-10-25 20:55:00|13475|13469|13478.6|13463.6|13479.5|13471.7|13473.7|13458.7|311
1635195600000|2021-10-25 21:00:00|13478|13463|13478.6|13463.6|13478.8|13463.8|13477.8|13462.8|31
1635195900000|2021-10-25 21:05:00|13479.1|13464.1|13478.4|13463.4|13479.4|13464.4|13477.5|13462.5|69
1635196200000|2021-10-25 21:10:00|13478|13463|13478.4|13463.4|13480.7|13465.7|13476.1|13461.1|144
1635196500000|2021-10-25 21:15:00|13478.3|13463.3|13478.1|13463.1|13482.8|13467.8|13477.6|13462.6|100
1635196800000|2021-10-25 21:20:00|13478.2|13463.2|13479.2|13464.2|13481.4|13466.4|13477.4|13462.4|104
1635197100000|2021-10-25 21:25:00|13479.4|13464.4|13479.9|13464.9|13482.5|13467.5|13478|13463|76
1635197400000|2021-10-25 21:30:00|13479|13464|13479.4|13464.4|13481.5|13466.5|13478.1|13463.1|156
1635197700000|2021-10-25 21:35:00|13478.9|13463.9|13478.8|13463.8|13480.3|13466.4|13478.2|13463.2|224
1635198000000|2021-10-25 21:40:00|13478.9|13463.9|13479.6|13464.6|13480.6|13465.7|13478.2|13463.2|238
1635198300000|2021-10-25 21:45:00|13480.1|13465.8|13479.7|13464.7|13481.4|13469|13479.1|13464.1|240
1635198600000|2021-10-25 21:50:00|13480.4|13465.4|13480.8|13465.8|13481.9|13470.3|13478.5|13463.5|316
1635198900000|2021-10-25 21:55:00|13481|13466|13481|13466|13482.4|13470.7|13479|13464.5|435
1635199200000|2021-10-25 22:00:00|13480.8|13465.8|13479.7|13470.1|13481.9|13470.5|13478.9|13464.1|403
1635199500000|2021-10-25 22:05:00|13480.3|13469.8|13479.2|13469.6|13482.1|13470.6|13477.7|13467.8|171
1635199800000|2021-10-25 22:10:00|13479.1|13469.3|13478.4|13470.6|13480.1|13471.4|13476.7|13467|214
1635200100000|2021-10-25 22:15:00|13478.8|13469|13476.7|13470.7|13482.4|13472.9|13475.9|13468.7|215
1635200400000|2021-10-25 22:20:00|13476.8|13470.8|13476.6|13470.6|13476.9|13470.9|13475.3|13469.3|90
1635200700000|2021-10-25 22:25:00|13476.7|13470.4|13477|13471|13479|13471.6|13475.5|13469.2|111
1635201000000|2021-10-25 22:30:00|13476.9|13470.9|13476.6|13470.6|13478.7|13471.8|13476|13469.2|121
1635201300000|2021-10-25 22:35:00|13477|13470.1|13476.6|13470.6|13477.9|13471.6|13475.8|13469.4|91
1635201600000|2021-10-25 22:40:00|13476.4|13470.4|13476.8|13470.8|13477.3|13471.3|13475.4|13469.4|68
1635201900000|2021-10-25 22:45:00|13476.6|13470.5|13476.6|13470.6|13477.1|13471.1|13476.6|13470.5|52
1635202200000|2021-10-25 22:50:00|13477|13471|13476.9|13470.9|13477.4|13471.3|13476.4|13469.8|78
1635202500000|2021-10-25 22:55:00|13476.8|13470.8|13478.9|13472.9|13479.3|13473.2|13475.6|13470.6|87
1635202800000|2021-10-25 23:00:00|13478.8|13472.8|13480.4|13474.4|13480.7|13474.7|13478.7|13472.7|102
1635203100000|2021-10-25 23:05:00|13480.7|13474.7|13480.6|13474.6|13480.8|13476.1|13479|13473.3|111
1635203400000|2021-10-25 23:10:00|13480.5|13474.5|13481|13475|13481|13476.1|13478.9|13474.2|64
1635203700000|2021-10-25 23:15:00|13481.2|13475.2|13480.1|13474.1|13481.3|13476.6|13478.4|13473.9|75
1635204000000|2021-10-25 23:20:00|13480|13474|13478.5|13472.5|13480.3|13475.4|13477|13472|75
1635204300000|2021-10-25 23:25:00|13478.3|13472.3|13478.6|13472.6|13478.6|13474.2|13476.9|13472.3|64
1635204600000|2021-10-25 23:30:00|13477.1|13474.1|13477.8|13471.8|13478.6|13474.1|13476.3|13471.7|71
1635204900000|2021-10-25 23:35:00|13477.9|13471.9|13476.3|13470.3|13477.9|13473.5|13475|13470.2|62
1635205200000|2021-10-25 23:40:00|13474.7|13471.7|13475.9|13469.9|13476.4|13471.7|13474.7|13469.8|70
1635205500000|2021-10-25 23:45:00|13475.8|13469.8|13474.6|13471.6|13476.4|13471.7|13474.1|13469.5|90
1635205800000|2021-10-25 23:50:00|13476.1|13470.1|13475.7|13469.7|13476.3|13471.7|13473.3|13468.8|90
1635206100000|2021-10-25 23:55:00|13475.6|13469.6|13475.3|13469.3|13475.7|13471.3|13473.5|13469.3|92
1635206400000|2021-10-26 00:00:00|13475|13469|13476.1|13473.1|13478.2|13473.3|13472.6|13466.7|250
1635206700000|2021-10-26 00:05:00|13476.2|13473.2|13474|13471|13477.5|13473.3|13473.7|13469.6|220
1635207000000|2021-10-26 00:10:00|13475.4|13469.4|13475.6|13472.6|13477.3|13472.9|13474|13469.4|103
1635207300000|2021-10-26 00:15:00|13475.7|13472.7|13475.9|13472.9|13477.4|13473.1|13474.4|13470.5|80
1635207600000|2021-10-26 00:20:00|13475.8|13472.8|13475.8|13472.8|13478.6|13474.2|13475.5|13471.2|113
1635207900000|2021-10-26 00:25:00|13475.9|13472.9|13476.9|13473.9|13478.8|13474.2|13475.8|13472|87
1635208200000|2021-10-26 00:30:00|13477|13474|13477.8|13474.8|13479.3|13474.9|13476.9|13473|79
1635208500000|2021-10-26 00:35:00|13477.7|13474.7|13476.4|13470.4|13478.8|13474.7|13475.3|13470.3|143
1635208800000|2021-10-26 00:40:00|13474.7|13471.7|13474.2|13471.2|13475.1|13472.1|13473.8|13470.8|118
1635209100000|2021-10-26 00:45:00|13474.3|13471.3|13473|13470|13474.9|13471.9|13472.9|13469.9|109
1635209400000|2021-10-26 00:50:00|13472.9|13469.9|13474.1|13471.1|13475.4|13471.1|13472.5|13468.9|124
1635209700000|2021-10-26 00:55:00|13474.2|13471.2|13472.8|13469.8|13474.6|13471.2|13471.8|13467.6|175
1635210000000|2021-10-26 01:00:00|13472.7|13469.7|13470.6|13467.6|13474.2|13470|13470.6|13467.6|143
1635210300000|2021-10-26 01:05:00|13470.7|13467.7|13468.2|13465.2|13470.9|13467.7|13467.9|13463.8|189
1635210600000|2021-10-26 01:10:00|13468.1|13465.1|13461.5|13458.5|13469.3|13465.1|13461.4|13457|244
1635210900000|2021-10-26 01:15:00|13461.6|13458.6|13460.4|13454.4|13463.7|13458.9|13457.3|13452.8|252
1635211200000|2021-10-26 01:20:00|13458.9|13455.9|13460.6|13454.6|13461.6|13456.9|13457|13453|193
1635211500000|2021-10-26 01:25:00|13460.7|13454.7|13459|13456|13461.7|13457.5|13457.5|13454.5|206
1635211800000|2021-10-26 01:30:00|13459.1|13456.1|13462.9|13459.9|13464.2|13461.2|13459|13454.7|244
1635212100000|2021-10-26 01:35:00|13463|13460|13463.4|13460.4|13466.3|13461.9|13461.7|13458.7|173
1635212400000|2021-10-26 01:40:00|13463.2|13460.2|13468.9|13465.9|13471|13466.5|13463.1|13460.1|226
1635212700000|2021-10-26 01:45:00|13468.8|13465.8|13467.9|13461.9|13470|13466.2|13466.7|13461.4|174
1635213000000|2021-10-26 01:50:00|13467.8|13461.8|13464|13461|13469.4|13465|13462.2|13459|162
1635213300000|2021-10-26 01:55:00|13464.1|13461.1|13467.6|13461.6|13467.6|13463.4|13463.5|13458.7|181
1635213600000|2021-10-26 02:00:00|13467.5|13461.5|13467.1|13461.1|13468.7|13464.3|13465.6|13461|213
1635213900000|2021-10-26 02:05:00|13467|13461|13465.4|13462.4|13467.2|13463.1|13464.9|13460.4|129
1635214200000|2021-10-26 02:10:00|13465.3|13462.3|13462.5|13459.5|13467|13463|13462.5|13458.3|181
1635214500000|2021-10-26 02:15:00|13462.4|13459.4|13466.1|13460.1|13467.1|13462.6|13461.9|13457.8|110
1635214800000|2021-10-26 02:20:00|13466|13460|13468.6|13465.6|13470.7|13466.2|13465.5|13460|185
1635215100000|2021-10-26 02:25:00|13468.7|13465.7|13468.9|13465.9|13470.4|13466|13468.2|13463.7|131
1635215400000|2021-10-26 02:30:00|13469|13466|13469.9|13466.9|13470.3|13467.3|13468.7|13465.7|134
1635215700000|2021-10-26 02:35:00|13470|13467|13472.2|13469.2|13473.9|13469.5|13469|13464.8|165
1635216000000|2021-10-26 02:40:00|13472.1|13469.1|13470.5|13467.5|13473.8|13470|13470|13465.8|194
1635216300000|2021-10-26 02:45:00|13470.6|13467.6|13474.6|13471.6|13476|13471.7|13470.4|13466.2|219
1635216600000|2021-10-26 02:50:00|13474.5|13471.5|13472.4|13469.4|13478.1|13473.5|13471.9|13468.9|177
1635216900000|2021-10-26 02:55:00|13472.3|13469.3|13468.9|13465.9|13472.5|13469.5|13468.7|13464.3|200
1635217200000|2021-10-26 03:00:00|13468.8|13465.8|13473.2|13470.2|13474.8|13470.4|13468.5|13464.5|158
1635217500000|2021-10-26 03:05:00|13473.1|13470.1|13475|13472|13476.4|13472.4|13472.6|13468.1|150
1635217800000|2021-10-26 03:10:00|13475.1|13472.1|13476.5|13473.5|13478.3|13473.7|13474.3|13470.1|165
1635218100000|2021-10-26 03:15:00|13476.9|13473.9|13476.9|13473.9|13478.6|13474.2|13476.1|13472|155
1635218400000|2021-10-26 03:20:00|13476.8|13473.8|13478.6|13475.6|13480.5|13476.1|13476.2|13472.5|128
1635218700000|2021-10-26 03:25:00|13478.5|13475.5|13477|13474|13478.5|13475.5|13477|13474|89
1635219000000|2021-10-26 03:30:00|13477.1|13474.1|13474.8|13471.8|13477.1|13474.1|13474|13469.6|128
1635219300000|2021-10-26 03:35:00|13474.9|13471.9|13473.5|13467.5|13476.3|13472|13472.2|13467.5|118
1635219600000|2021-10-26 03:40:00|13473.6|13467.6|13471.1|13468.1|13473.7|13469.2|13470.9|13467.2|68
1635219900000|2021-10-26 03:45:00|13471|13468|13470.6|13467.6|13472.6|13469.3|13470.1|13466.2|142
1635220200000|2021-10-26 03:50:00|13470.7|13467.7|13469.2|13466.2|13471.4|13467.7|13468.9|13464.7|124
1635220500000|2021-10-26 03:55:00|13469.4|13466.4|13469.9|13466.9|13470.2|13467.2|13469.3|13466.3|102
1635220800000|2021-10-26 04:00:00|13470|13467|13469.7|13466.7|13471.6|13467.1|13469.3|13465.4|98
1635221100000|2021-10-26 04:05:00|13469.6|13466.6|13469.4|13466.4|13471.3|13466.9|13469.2|13464.9|97
1635221400000|2021-10-26 04:10:00|13469.3|13466.3|13469.9|13466.9|13471.6|13467.2|13469.1|13465.1|92
1635221700000|2021-10-26 04:15:00|13469.8|13466.8|13469.2|13466.2|13471.1|13466.9|13468.9|13464.6|87
1635222000000|2021-10-26 04:20:00|13469.1|13466.1|13470.5|13467.5|13471.6|13467.9|13469|13464.7|95
1635222300000|2021-10-26 04:25:00|13470.4|13467.4|13469.8|13466.8|13472.2|13468.4|13469.1|13465|92
1635222600000|2021-10-26 04:30:00|13469.7|13466.7|13470.5|13467.5|13472.5|13468.2|13469.7|13465.4|141
1635222900000|2021-10-26 04:35:00|13470.6|13467.6|13470.8|13467.8|13472.5|13468|13470.5|13466.1|94
1635223200000|2021-10-26 04:40:00|13470.9|13467.9|13470.8|13467.8|13472|13468|13470|13466|93
1635223500000|2021-10-26 04:45:00|13470.9|13467.9|13470.4|13467.4|13472.4|13468.1|13470.1|13466.4|69
1635223800000|2021-10-26 04:50:00|13470.3|13467.3|13470.7|13467.7|13471.7|13468|13469.6|13465.3|113
1635224100000|2021-10-26 04:55:00|13470.8|13467.8|13470.3|13464.3|13472.1|13468|13468.8|13464.3|118
1635224400000|2021-10-26 05:00:00|13470.4|13464.4|13468|13465|13470.6|13466.2|13466.9|13463.4|150
1635224700000|2021-10-26 05:05:00|13468.7|13465.7|13470|13467|13470.6|13467|13468.6|13464.5|84
1635225000000|2021-10-26 05:10:00|13469.9|13466.9|13468.8|13465.8|13470.5|13467.5|13468.5|13465.5|72
1635225300000|2021-10-26 05:15:00|13468.9|13465.9|13469.1|13466.1|13469.3|13466.3|13467.5|13464.5|78
1635225600000|2021-10-26 05:20:00|13469|13466|13469.4|13466.4|13469.8|13466.8|13468.6|13465.6|121
1635225900000|2021-10-26 05:25:00|13469.5|13466.5|13469.5|13466.5|13469.5|13466.5|13468.1|13465.1|133
1635226200000|2021-10-26 05:30:00|13469.6|13466.6|13470.1|13467.1|13470.2|13467.2|13469|13466|122
1635226500000|2021-10-26 05:35:00|13470|13467|13471.3|13468.3|13471.4|13468.4|13470|13467|77
1635226800000|2021-10-26 05:40:00|13471.4|13468.4|13470.1|13467.1|13471.4|13468.4|13469.9|13466.9|97
1635227100000|2021-10-26 05:45:00|13470|13467|13469.3|13466.3|13470.2|13467.2|13469.2|13466.2|87
1635227400000|2021-10-26 05:50:00|13469.2|13466.2|13468.1|13465.1|13469.6|13466.4|13467.5|13463.3|147
1635227700000|2021-10-26 05:55:00|13468.2|13465.2|13470.4|13467.4|13470.5|13467.5|13467.7|13464.3|166
1635228000000|2021-10-26 06:00:00|13470.1|13467.1|13468.5|13465.5|13471.9|13467.5|13468.5|13464.3|198
1635228300000|2021-10-26 06:05:00|13468.4|13465.4|13467.9|13464.9|13469.8|13466.6|13466.8|13462.1|211
1635228600000|2021-10-26 06:10:00|13467.8|13464.8|13469.9|13466.9|13471.7|13467.6|13467.6|13464.6|223
1635228900000|2021-10-26 06:15:00|13470.1|13467.1|13472|13469|13472.4|13469|13469.3|13464.9|263
1635229200000|2021-10-26 06:20:00|13471.8|13468.8|13470.2|13467.2|13473.1|13469.2|13469.9|13465.7|219
1635229500000|2021-10-26 06:25:00|13470.6|13467.6|13471.5|13468.5|13472.9|13468.9|13470.6|13466.4|186
1635229800000|2021-10-26 06:30:00|13471.4|13468.4|13471.4|13468.4|13474|13470.1|13471.2|13467.2|183
1635230100000|2021-10-26 06:35:00|13471.5|13468.5|13472|13469|13473.8|13469.3|13470.3|13465.8|150
1635230400000|2021-10-26 06:40:00|13472.1|13469.1|13472.9|13469.9|13473.3|13470.3|13472|13469|124
1635230700000|2021-10-26 06:45:00|13473|13470|13473.4|13470.4|13473.7|13470.7|13472.9|13469.9|144
1635231000000|2021-10-26 06:50:00|13473.5|13470.5|13473.2|13470.2|13475.8|13471.4|13473|13468.5|175
1635231300000|2021-10-26 06:55:00|13473.1|13470.1|13475.5|13472.5|13477.4|13472.8|13473.1|13468.9|220
1635231600000|2021-10-26 07:00:00|13475.1|13472.1|13472.3|13469.3|13476.5|13472.7|13469.1|13464.5|332
1635231900000|2021-10-26 07:05:00|13472.4|13469.4|13474.7|13468.7|13478.5|13473.3|13472.3|13468.4|352
1635232200000|2021-10-26 07:10:00|13474.6|13468.6|13475.2|13472.2|13477.7|13473.4|13472|13467.7|292
1635232500000|2021-10-26 07:15:00|13475.3|13472.3|13480.1|13477.1|13481.6|13477.1|13474.7|13470.4|221
1635232800000|2021-10-26 07:20:00|13480|13477|13482.1|13479.1|13482.1|13479.1|13479|13475|180
1635233100000|2021-10-26 07:25:00|13482|13479|13481.8|13478.8|13484.4|13480.8|13480.9|13477.2|258
1635233400000|2021-10-26 07:30:00|13481.7|13478.7|13483.9|13480.9|13485.4|13481.1|13481.4|13477.9|215
1635233700000|2021-10-26 07:35:00|13484|13481|13482.7|13479.7|13484.3|13481.2|13482|13477.7|171
1635234000000|2021-10-26 07:40:00|13482.6|13479.6|13481.7|13478.7|13484.7|13480.3|13480.9|13476.5|221
1635234300000|2021-10-26 07:45:00|13481.9|13478.9|13483.6|13480.6|13486.7|13481.9|13481.5|13476.7|656
1635234600000|2021-10-26 07:50:00|13483.5|13480.5|13480.9|13477.9|13484.5|13480.6|13480.7|13476.2|271
1635234900000|2021-10-26 07:55:00|13482.4|13476.4|13487.5|13481.5|13488.1|13482.1|13479.6|13474.9|313
1635235200000|2021-10-26 08:00:00|13487.6|13481.6|13485.8|13479.8|13490.1|13485.6|13483.2|13478.8|297
1635235500000|2021-10-26 08:05:00|13485.9|13479.9|13482.3|13479.3|13485.9|13481.4|13482.2|13478.3|187
1635235800000|2021-10-26 08:10:00|13482.1|13479.1|13479.3|13476.3|13483.4|13479.3|13479.2|13474.7|255
1635236100000|2021-10-26 08:15:00|13479.4|13476.4|13473.5|13470.5|13481.2|13476.8|13473.5|13468.9|323
1635236400000|2021-10-26 08:20:00|13473.6|13470.6|13473.5|13470.5|13475.6|13471.2|13471.1|13466.4|308
1635236700000|2021-10-26 08:25:00|13473.6|13470.6|13475.5|13472.5|13476.4|13472.9|13473.4|13468.7|202
1635237000000|2021-10-26 08:30:00|13475.6|13472.6|13476.4|13473.4|13478.4|13473.7|13473.9|13470.3|252
1635237300000|2021-10-26 08:35:00|13476.3|13473.3|13476.5|13473.5|13478.1|13474.4|13474.8|13470.9|231
1635237600000|2021-10-26 08:40:00|13476.4|13473.4|13476.7|13473.7|13478.5|13473.9|13476.1|13471.7|171
1635237900000|2021-10-26 08:45:00|13476.6|13473.6|13478.1|13472.1|13478.5|13474.6|13475.7|13472|165
1635238200000|2021-10-26 08:50:00|13476.5|13473.5|13476.2|13470.2|13478|13473.5|13474.5|13470.1|149
1635238500000|2021-10-26 08:55:00|13476.3|13470.3|13470.4|13467.4|13476.3|13471.8|13470|13465.4|216
1635238800000|2021-10-26 09:00:00|13470.3|13467.3|13468.7|13465.7|13471.4|13467.8|13468.2|13464|241
1635239100000|2021-10-26 09:05:00|13468.8|13465.8|13471.3|13468.3|13472.9|13468.7|13468.6|13464.5|228
1635239400000|2021-10-26 09:10:00|13471.4|13468.4|13470.3|13467.3|13473.4|13468.6|13470.1|13466|145
1635239700000|2021-10-26 09:15:00|13470.5|13467.5|13471.5|13468.5|13472.1|13469.1|13470.5|13467.5|160
1635240000000|2021-10-26 09:20:00|13471.3|13468.3|13469.8|13466.8|13471.5|13468.4|13468.8|13465.1|241
1635240300000|2021-10-26 09:25:00|13469.7|13466.7|13470.6|13467.6|13471|13467.7|13468.2|13464.5|211
1635240600000|2021-10-26 09:30:00|13470.5|13467.5|13471.2|13468.2|13472.5|13469.1|13470.1|13466.2|206
1635240900000|2021-10-26 09:35:00|13471.1|13468.1|13471.2|13468.2|13472.8|13469|13471|13466.8|181
1635241200000|2021-10-26 09:40:00|13471.3|13468.3|13468.8|13465.8|13472.9|13468.5|13468.5|13464|233
1635241500000|2021-10-26 09:45:00|13468.7|13465.7|13468|13465|13469.8|13466.4|13467.8|13463.3|184
1635241800000|2021-10-26 09:50:00|13468.1|13465.1|13466.5|13463.5|13468.9|13465.1|13466.5|13462.1|155
1635242100000|2021-10-26 09:55:00|13466.6|13463.6|13467.9|13464.9|13469.4|13465|13465.7|13461.3|162
1635242400000|2021-10-26 10:00:00|13468|13465|13465.9|13462.9|13469.8|13465|13465.7|13462.7|167
1635242700000|2021-10-26 10:05:00|13466|13463|13465.8|13462.8|13468.2|13463.8|13463.3|13459|193
1635243000000|2021-10-26 10:10:00|13465.7|13462.7|13462.4|13459.4|13465.8|13462.8|13461.7|13457.8|179
1635243300000|2021-10-26 10:15:00|13462.5|13459.5|13462.1|13459.1|13462.9|13459.9|13461.7|13458.7|185
1635243600000|2021-10-26 10:20:00|13462.2|13459.2|13462.2|13459.2|13462.5|13459.5|13461.5|13458.5|143
1635243900000|2021-10-26 10:25:00|13462.1|13459.1|13460.1|13457.1|13462.5|13459.1|13459.8|13455.5|159
1635244200000|2021-10-26 10:30:00|13460.2|13457.2|13460.1|13457.1|13461.6|13458|13459.8|13455.5|149
1635244500000|2021-10-26 10:35:00|13460.2|13457.2|13460.5|13457.5|13462.3|13457.8|13459.9|13455.7|137
1635244800000|2021-10-26 10:40:00|13460.4|13457.4|13462.3|13459.3|13465.5|13460.1|13460.4|13456.4|224
1635245100000|2021-10-26 10:45:00|13462.4|13459.4|13461.3|13458.3|13464.6|13460.5|13461|13457.2|141
1635245400000|2021-10-26 10:50:00|13461.4|13458.4|13461.5|13458.5|13462.4|13459.4|13461|13458|171
1635245700000|2021-10-26 10:55:00|13461.6|13458.6|13460.1|13457.1|13462.1|13458.6|13458.6|13455.2|142
1635246000000|2021-10-26 11:00:00|13460.2|13457.2|13462.1|13456.1|13462.7|13458.5|13460.1|13455.7|166
1635246300000|2021-10-26 11:05:00|13460.6|13457.6|13458.3|13455.3|13462.4|13458|13458.2|13453.8|142
1635246600000|2021-10-26 11:10:00|13458.2|13455.2|13457.2|13454.2|13459.9|13455.6|13457|13452.5|116
1635246900000|2021-10-26 11:15:00|13457.3|13454.3|13454.8|13451.8|13458.4|13454.3|13454.6|13450.1|159
1635247200000|2021-10-26 11:20:00|13456.3|13450.3|13453.3|13450.3|13456.4|13451.9|13452.8|13448.4|155
1635247500000|2021-10-26 11:25:00|13453.4|13450.4|13454.1|13451.1|13455.5|13451.3|13453.2|13448.8|129
1635247800000|2021-10-26 11:30:00|13454.2|13451.2|13455.9|13452.9|13456.7|13453.2|13453.6|13450.2|131
1635248100000|2021-10-26 11:35:00|13455.8|13452.8|13457.2|13454.2|13459.1|13454.9|13455.7|13451.5|212
1635248400000|2021-10-26 11:40:00|13457.3|13454.3|13459.9|13453.9|13460|13455.4|13457.1|13452.9|188
1635248700000|2021-10-26 11:45:00|13460|13454|13460.9|13454.9|13461.2|13456.7|13458.2|13453.8|175
1635249000000|2021-10-26 11:50:00|13461|13455|13460.1|13457.1|13461.9|13457.4|13459|13455|188
1635249300000|2021-10-26 11:55:00|13460|13457|13460.4|13457.4|13461.7|13457.7|13459.6|13455.5|160
1635249600000|2021-10-26 12:00:00|13460.6|13457.6|13462.8|13459.8|13465.2|13460.8|13459.8|13455.6|153
1635249900000|2021-10-26 12:05:00|13462.9|13459.9|13464.2|13458.2|13465.3|13460.9|13460.7|13457|239
1635250200000|2021-10-26 12:10:00|13464.3|13458.3|13460.8|13457.8|13464.5|13460|13459.9|13455.5|142
1635250500000|2021-10-26 12:15:00|13460.9|13457.9|13460.1|13457.1|13464.6|13460.1|13459.7|13455.5|206
1635250800000|2021-10-26 12:20:00|13460.2|13457.2|13463.6|13460.6|13466.2|13461.8|13460.2|13457|237
1635251100000|2021-10-26 12:25:00|13463.7|13460.7|13467.2|13461.2|13469.1|13464.6|13463.5|13460|287
1635251400000|2021-10-26 12:30:00|13465.7|13462.7|13463.4|13460.4|13467.1|13462.7|13462.7|13457.9|269
1635251700000|2021-10-26 12:35:00|13463.5|13460.5|13465.1|13462.1|13466.7|13462.5|13463.5|13459.2|256
1635252000000|2021-10-26 12:40:00|13465.2|13462.2|13464.4|13461.4|13467.9|13464|13464.4|13459.8|286
1635252300000|2021-10-26 12:45:00|13464.3|13461.3|13460.1|13457.1|13466.8|13462.9|13460.1|13455.8|176
1635252600000|2021-10-26 12:50:00|13460|13457|13460.1|13457.1|13461.9|13457.3|13459.4|13455|216
1635252900000|2021-10-26 12:55:00|13460.2|13457.2|13461.8|13455.8|13462|13457.8|13459|13454.8|169
1635253200000|2021-10-26 13:00:00|13461.7|13455.7|13462.3|13459.3|13464.1|13459.7|13460|13455.6|168
1635253500000|2021-10-26 13:05:00|13462.2|13459.2|13463.8|13460.8|13465.9|13461.1|13461.2|13456.9|214
1635253800000|2021-10-26 13:10:00|13463.7|13460.7|13464|13461|13466.3|13461.6|13463.6|13459.3|136
1635254100000|2021-10-26 13:15:00|13463.8|13460.8|13464.9|13461.9|13465.6|13462.2|13463.8|13459.3|118
1635254400000|2021-10-26 13:20:00|13464.8|13461.8|13465|13462|13466.7|13462.7|13463.7|13459.2|147
1635254700000|2021-10-26 13:25:00|13464.9|13461.9|13465.9|13462.9|13468.1|13463.7|13464.8|13460.3|218
1635255000000|2021-10-26 13:30:00|13466|13463|13473|13470|13475.2|13470.7|13465.6|13462.1|384
1635255300000|2021-10-26 13:35:00|13473.1|13470.1|13468|13465|13475.8|13471.4|13467.9|13463.4|320
1635255600000|2021-10-26 13:40:00|13468.1|13465.1|13472|13466|13472.4|13467.9|13466.3|13461.7|292
1635255900000|2021-10-26 13:45:00|13472.1|13466.1|13467.8|13464.8|13472.5|13468|13466.5|13462.1|239
1635256200000|2021-10-26 13:50:00|13467.5|13464.5|13467.1|13464.1|13469.1|13464.6|13466.5|13462.2|139
1635256500000|2021-10-26 13:55:00|13467|13464|13466.9|13460.9|13468.5|13464.1|13465.8|13460.7|160
1635256800000|2021-10-26 14:00:00|13467|13461|13466.9|13463.9|13468.6|13464.2|13466|13460.9|210
1635257100000|2021-10-26 14:05:00|13467|13464|13466.8|13463.8|13469.4|13465|13464.7|13460.9|258
1635257400000|2021-10-26 14:10:00|13466.9|13463.9|13467|13464|13468.7|13464.7|13466|13461.5|195
1635257700000|2021-10-26 14:15:00|13467.1|13464.1|13466.1|13463.1|13467.2|13464.2|13465.4|13461|155
1635258000000|2021-10-26 14:20:00|13466.2|13463.2|13467.5|13464.5|13469.9|13465.8|13465.5|13462.1|194
1635258300000|2021-10-26 14:25:00|13467.6|13464.6|13465.3|13462.3|13469.8|13465.7|13465.2|13462.1|262
1635258600000|2021-10-26 14:30:00|13465.5|13462.5|13465.1|13462.1|13468.6|13464.1|13464.7|13460.3|228
1635258900000|2021-10-26 14:35:00|13465|13462|13465.7|13462.7|13468.4|13464|13465|13461|240
1635259200000|2021-10-26 14:40:00|13465.8|13462.8|13467.7|13464.7|13469.2|13464.8|13465.2|13460.6|291
1635259500000|2021-10-26 14:45:00|13467.6|13464.6|13468.1|13465.1|13472.2|13467.2|13467.6|13463.9|246
1635259800000|2021-10-26 14:50:00|13468.2|13465.2|13471.8|13468.8|13473.4|13469.1|13467.5|13463.4|295
1635260100000|2021-10-26 14:55:00|13471.7|13468.7|13472|13469|13474.8|13470.4|13471.2|13467.1|337
1635260400000|2021-10-26 15:00:00|13471.9|13468.9|13474.5|13468.5|13474.7|13469.1|13470.9|13466.6|232
1635260700000|2021-10-26 15:05:00|13474.3|13468.3|13477.7|13471.7|13478|13472.1|13472.4|13467.4|283
1635261000000|2021-10-26 15:10:00|13477.9|13471.9|13477.1|13471.1|13477.9|13472.9|13475.2|13470.6|205
1635261300000|2021-10-26 15:15:00|13477|13471|13475.7|13469.7|13477.6|13472.7|13474.3|13469.7|145
1635261600000|2021-10-26 15:20:00|13475.8|13469.8|13474.2|13471.2|13476.2|13471.6|13474|13469.5|111
1635261900000|2021-10-26 15:25:00|13474.1|13471.1|13476.5|13473.5|13476.9|13473.8|13474.1|13469.6|104
1635262200000|2021-10-26 15:30:00|13476.4|13473.4|13480.3|13477.3|13480.9|13477.5|13476.1|13472|280
1635262500000|2021-10-26 15:35:00|13480.5|13477.5|13480.1|13477.1|13483.4|13478.9|13479.9|13476|181
1635262800000|2021-10-26 15:40:00|13480.2|13477.2|13481.4|13478.4|13482.9|13478.8|13480.2|13476.1|208
1635263100000|2021-10-26 15:45:00|13481.3|13478.3|13483|13480|13484.5|13480.1|13481.3|13477|158
1635263400000|2021-10-26 15:50:00|13484.5|13478.5|13481.9|13478.9|13485.2|13480.8|13481.7|13477.3|125
1635263700000|2021-10-26 15:55:00|13481.8|13478.8|13481.6|13478.6|13483.7|13479.2|13481|13477.3|163
1635264000000|2021-10-26 16:00:00|13481.5|13478.5|13485.4|13482.4|13486.9|13483|13481.5|13478.2|223
1635264300000|2021-10-26 16:05:00|13485.3|13482.3|13485.6|13482.6|13487.6|13483|13484.3|13479.8|217
1635264600000|2021-10-26 16:10:00|13487.2|13481.2|13484.4|13481.4|13487.2|13482.4|13484.2|13480|196
1635264900000|2021-10-26 16:15:00|13484.3|13481.3|13484.5|13481.5|13487|13482.2|13484|13479.6|198
1635265200000|2021-10-26 16:20:00|13484.4|13481.4|13483.5|13480.5|13485.9|13481.6|13483.5|13479.1|138
1635265500000|2021-10-26 16:25:00|13483.2|13480.2|13481.7|13475.7|13485.7|13481.2|13480.4|13475.5|247
1635265800000|2021-10-26 16:30:00|13481.8|13475.8|13480.9|13474.9|13482.5|13477.8|13479.3|13474.7|240
1635266100000|2021-10-26 16:35:00|13480.8|13474.8|13479.8|13473.8|13481.1|13476.5|13478|13473.1|188
1635266400000|2021-10-26 16:40:00|13479.7|13473.7|13480.5|13477.5|13482.2|13477.7|13478.2|13473.6|131
1635266700000|2021-10-26 16:45:00|13480.6|13477.6|13481.5|13478.5|13483.3|13478.8|13480.6|13476.7|80
1635267000000|2021-10-26 16:50:00|13482.9|13476.9|13482.7|13479.7|13484|13479.7|13481.4|13476.8|89
1635267300000|2021-10-26 16:55:00|13482.8|13479.8|13480.7|13477.7|13484|13479.9|13480.7|13476.1|142
1635267600000|2021-10-26 17:00:00|13480.8|13477.8|13480.5|13477.5|13482.5|13478|13479.9|13475.6|145
1635267900000|2021-10-26 17:05:00|13480.6|13477.6|13481.1|13475.1|13481.9|13477.7|13479.6|13475|146
1635268200000|2021-10-26 17:10:00|13481|13475|13478.8|13475.8|13482.1|13477.6|13478.7|13474.3|123
1635268500000|2021-10-26 17:15:00|13478.9|13475.9|13479.1|13473.1|13480.3|13475.9|13478.1|13473|139
1635268800000|2021-10-26 17:20:00|13479|13473|13479|13473|13479.3|13474.8|13477.4|13472.8|134
1635269100000|2021-10-26 17:25:00|13479.1|13473.1|13478.2|13475.2|13479.7|13475.4|13477.5|13473|130
1635269400000|2021-10-26 17:30:00|13478.3|13475.3|13477.6|13474.6|13479.4|13475.3|13477.1|13472.6|103
1635269700000|2021-10-26 17:35:00|13477.5|13474.5|13475.6|13472.6|13479.1|13474.6|13475.4|13470.9|108
1635270000000|2021-10-26 17:40:00|13475.7|13472.7|13476.1|13473.1|13478.2|13473.7|13475.7|13471.2|105
1635270300000|2021-10-26 17:45:00|13476.2|13473.2|13476.1|13473.1|13478.2|13473.6|13475.6|13471.2|108
1635270600000|2021-10-26 17:50:00|13476.3|13473.3|13476.5|13473.5|13478.1|13473.6|13476.2|13471.6|81
1635270900000|2021-10-26 17:55:00|13476.6|13473.6|13477.2|13471.2|13478.5|13474.2|13475.5|13470.9|97
1635271200000|2021-10-26 18:00:00|13477.1|13471.1|13475.1|13472.1|13477.2|13472.8|13474.6|13469.7|111
1635271500000|2021-10-26 18:05:00|13475|13472|13474.8|13471.8|13476.5|13472.1|13474.5|13470.3|90
1635271800000|2021-10-26 18:10:00|13474.5|13471.5|13474.6|13471.6|13476.3|13472|13474.5|13470.1|84
1635272100000|2021-10-26 18:15:00|13474.7|13471.7|13474.6|13471.6|13476.3|13471.8|13474.5|13470.2|67
1635272400000|2021-10-26 18:20:00|13474.7|13471.7|13473.9|13470.9|13475.5|13471.8|13473.5|13469.1|124
1635272700000|2021-10-26 18:25:00|13473.8|13470.8|13473.5|13470.5|13475.4|13471|13473.4|13469.3|82
1635273000000|2021-10-26 18:30:00|13473.4|13470.4|13475.4|13469.4|13475.5|13471.1|13473|13468.5|87
1635273300000|2021-10-26 18:35:00|13473.9|13470.9|13473.2|13470.2|13475.6|13471.1|13472.6|13468|79
1635273600000|2021-10-26 18:40:00|13473.3|13470.3|13473.4|13470.4|13475.1|13470.7|13473.2|13468.9|83
1635273900000|2021-10-26 18:45:00|13473.5|13470.5|13474.3|13471.3|13476.2|13471.6|13473.4|13468.9|116
1635274200000|2021-10-26 18:50:00|13474.4|13471.4|13474.8|13471.8|13476.3|13471.8|13474.2|13469.9|98
1635274500000|2021-10-26 18:55:00|13474.9|13471.9|13474.4|13471.4|13476.4|13471.9|13474.4|13470|64
1635274800000|2021-10-26 19:00:00|13476|13470|13475.4|13469.4|13476|13471.1|13473.7|13469.2|94
1635275100000|2021-10-26 19:05:00|13475.3|13469.3|13474.1|13471.1|13475.6|13471.1|13473.9|13469.1|73
1635275400000|2021-10-26 19:10:00|13474|13471|13475.6|13469.6|13475.8|13471.2|13473.8|13469.5|68
1635275700000|2021-10-26 19:15:00|13475.5|13469.5|13474.2|13471.2|13475.8|13471.3|13474|13469.5|73
1635276000000|2021-10-26 19:20:00|13474|13471|13475.6|13469.6|13476.3|13471.9|13474|13469.6|64
1635276300000|2021-10-26 19:25:00|13475.7|13469.7|13476.1|13470.1|13476.5|13471.9|13474.1|13469.3|83
1635276600000|2021-10-26 19:30:00|13476|13470|13475.3|13469.3|13476.1|13471.1|13473.6|13469|138
1635276900000|2021-10-26 19:35:00|13475.2|13469.2|13475.5|13469.5|13475.6|13469.6|13474.8|13468.8|106
1635277200000|2021-10-26 19:40:00|13475.6|13469.6|13475.4|13469.4|13475.7|13470.9|13473.7|13469.2|92
1635277500000|2021-10-26 19:45:00|13475.3|13469.3|13475.5|13469.5|13475.5|13471|13473.7|13469.3|89
1635277800000|2021-10-26 19:50:00|13475.6|13469.6|13475.5|13469.5|13475.6|13469.6|13475|13469|141
1635278100000|2021-10-26 19:55:00|13475.4|13469.4|13476.2|13470.2|13476.3|13471.1|13473.4|13468.8|148
1635278400000|2021-10-26 20:00:00|13477|13471|13476.5|13470.5|13477.6|13471.6|13475.8|13469.8|138
1635278700000|2021-10-26 20:05:00|13476.6|13470.6|13476.8|13470.8|13476.9|13470.9|13476.4|13470.4|97
1635279000000|2021-10-26 20:10:00|13476.7|13470.7|13476.8|13470.8|13477.2|13471.2|13476.5|13470.5|109
1635279300000|2021-10-26 20:15:00|13476.9|13470.9|13476.7|13470.7|13477|13471|13476.4|13470.4|122
1635279600000|2021-10-26 20:20:00|13476.9|13470.9|13476.8|13470.8|13477|13471|13476.3|13470.3|130
1635279900000|2021-10-26 20:25:00|13476.7|13470.7|13475.4|13469.4|13476.8|13470.8|13475.2|13469.2|170
1635280200000|2021-10-26 20:30:00|13475.5|13469.5|13475.5|13469.5|13475.9|13469.9|13475|13469|170
1635280500000|2021-10-26 20:35:00|13475.8|13469.8|13475.5|13469.5|13476|13470|13475.2|13469.2|134
1635280800000|2021-10-26 20:40:00|13475.4|13469.4|13475.4|13469.4|13476|13470|13475.1|13469.1|127
1635281100000|2021-10-26 20:45:00|13475.5|13469.5|13475.1|13469.1|13476|13470|13474.4|13468.4|113
1635281400000|2021-10-26 20:50:00|13475.2|13469.2|13481.5|13472.2|13482.3|13472.9|13474.4|13468.4|146
1635281700000|2021-10-26 20:55:00|13481.6|13471.8|13481.9|13472.9|13485.2|13472.9|13476.6|13467.5|325
1635282000000|2021-10-26 21:00:00|13482.7|13471.9|13484.5|13471|13484.8|13472.4|13479.4|13467.6|36
1635282300000|2021-10-26 21:05:00|13484.4|13469.4|13484.4|13469.4|13487.8|13472.8|13482|13467|69
1635282600000|2021-10-26 21:10:00|13484.5|13469.5|13485.1|13470.6|13486.7|13471.8|13482.1|13467.1|91
1635282900000|2021-10-26 21:15:00|13485.6|13470.4|13485|13470|13485.6|13471|13483.9|13468.9|103
1635283200000|2021-10-26 21:20:00|13483.8|13468.8|13485.1|13470.1|13485.5|13471.2|13483.3|13468.3|97
1635283500000|2021-10-26 21:25:00|13485|13470|13484.2|13469.2|13485.7|13471.1|13480.9|13465.9|134
1635283800000|2021-10-26 21:30:00|13483.8|13468.8|13484.2|13469.2|13484.4|13471.2|13481.4|13466.4|156
1635284100000|2021-10-26 21:35:00|13483.5|13469.3|13482.8|13469.6|13484.2|13472.8|13480.3|13465.3|176
1635284400000|2021-10-26 21:40:00|13482.5|13469.8|13482.5|13470.1|13484.3|13472.7|13480.4|13465.4|165
1635284700000|2021-10-26 21:45:00|13482.7|13469.5|13481.2|13470.3|13483.9|13470.9|13479.4|13464.4|200
1635285000000|2021-10-26 21:50:00|13481.5|13469.3|13482.2|13470.7|13483.6|13471|13480.8|13466.7|153
1635285300000|2021-10-26 21:55:00|13482|13470.2|13483.1|13468.1|13483.5|13470.6|13480.9|13466.5|223
1635285600000|2021-10-26 22:00:00|13481.8|13466.8|13481.2|13469.6|13483.1|13473|13478.2|13463.2|285
1635285900000|2021-10-26 22:05:00|13480.9|13467.7|13480.5|13471.1|13482.7|13473.8|13479.4|13464.4|184
1635286200000|2021-10-26 22:10:00|13481.2|13471.5|13480.6|13470.6|13483.3|13472.8|13478.3|13463.3|172
1635286500000|2021-10-26 22:15:00|13479.6|13470.9|13479.7|13471.3|13480.7|13472.7|13478.3|13468.5|118
1635286800000|2021-10-26 22:20:00|13479.4|13471.4|13478|13472|13479.7|13472.6|13477.4|13470.2|153
1635287100000|2021-10-26 22:25:00|13477.8|13471.8|13478|13472|13479.5|13472.5|13477.6|13470|118
1635287400000|2021-10-26 22:30:00|13477.9|13471.9|13478.2|13472.2|13480.3|13472.6|13477.7|13469.4|95
1635287700000|2021-10-26 22:35:00|13478.1|13472.1|13478.1|13472.1|13479|13473|13477.5|13470.1|98
1635288000000|2021-10-26 22:40:00|13478|13472|13477.8|13471.8|13479|13473|13477.7|13470.7|79
1635288300000|2021-10-26 22:45:00|13478|13472|13478.5|13472.5|13479.2|13473.2|13477|13471|88
1635288600000|2021-10-26 22:50:00|13478.3|13472.3|13478|13472|13478.6|13472.6|13476.5|13470.5|66
1635288900000|2021-10-26 22:55:00|13477.9|13471.9|13477.6|13471.6|13478.8|13472.8|13475.9|13468.5|113
1635289200000|2021-10-26 23:00:00|13477.9|13471.9|13477.5|13471.5|13477.9|13471.9|13476.2|13470.2|75
1635289500000|2021-10-26 23:05:00|13477.4|13471.4|13477.6|13471.6|13477.6|13473.1|13476.1|13470.9|67
1635289800000|2021-10-26 23:10:00|13477.8|13471.8|13477.9|13471.9|13478.1|13473.5|13476.4|13471.7|73
1635290100000|2021-10-26 23:15:00|13477.7|13471.7|13477.8|13471.8|13478.1|13473.6|13476.4|13471.4|77
1635290400000|2021-10-26 23:20:00|13477.7|13471.7|13477.6|13471.6|13477.9|13471.9|13477.3|13471.3|63
1635290700000|2021-10-26 23:25:00|13477.5|13471.5|13476.8|13470.8|13477.7|13472.7|13475.7|13470.7|66
1635291000000|2021-10-26 23:30:00|13476.7|13470.7|13477.2|13471.2|13477.7|13472.4|13475.2|13469.9|114
1635291300000|2021-10-26 23:35:00|13477.1|13471.1|13476.2|13473.2|13478|13473.2|13475.1|13470.2|77
1635291600000|2021-10-26 23:40:00|13476.1|13473.1|13478.7|13472.7|13479.5|13474.9|13476|13471.4|134
1635291900000|2021-10-26 23:45:00|13478.6|13472.6|13477.3|13471.3|13479.3|13473.9|13476.5|13471.3|106
1635292200000|2021-10-26 23:50:00|13477.6|13471.6|13475.8|13469.8|13477.6|13472.9|13474.9|13469.8|84
1635292500000|2021-10-26 23:55:00|13476|13470|13475.7|13469.7|13476.1|13470.7|13473.7|13468.9|98
1635292800000|2021-10-27 00:00:00|13475.6|13469.6|13471.6|13468.6|13476.6|13471.5|13471.4|13466.9|222
1635293100000|2021-10-27 00:05:00|13471.7|13468.7|13471|13468|13473.2|13468.7|13470.9|13466.3|80
1635293400000|2021-10-27 00:10:00|13470.9|13467.9|13471.6|13468.6|13473|13468.9|13470.8|13466.3|55
1635293700000|2021-10-27 00:15:00|13471.5|13468.5|13473.6|13467.6|13474.3|13469.9|13471.2|13466.7|150
1635294000000|2021-10-27 00:20:00|13473.7|13467.7|13471.1|13468.1|13474|13470|13471.1|13466.9|112
1635294300000|2021-10-27 00:25:00|13471.2|13468.2|13474.8|13468.8|13475.5|13469.5|13471.2|13467.1|125
1635294600000|2021-10-27 00:30:00|13474.7|13468.7|13470.9|13464.9|13474.7|13468.7|13468.2|13463.6|272
1635294900000|2021-10-27 00:35:00|13470.8|13464.8|13470.7|13467.7|13473.9|13469|13469.3|13464.8|299
1635295200000|2021-10-27 00:40:00|13472.3|13466.3|13471.1|13468.1|13473.5|13469.1|13470.3|13465.8|201
1635295500000|2021-10-27 00:45:00|13472.8|13466.8|13474|13468|13475.4|13470.8|13470.9|13466.4|226
1635295800000|2021-10-27 00:50:00|13474.1|13468.1|13478|13472|13479.1|13474.3|13472.4|13467.7|192
1635296100000|2021-10-27 00:55:00|13477.9|13471.9|13476.8|13470.8|13478|13472.8|13474.4|13469.9|129
1635296400000|2021-10-27 01:00:00|13476.7|13470.7|13472.2|13466.2|13477|13472.7|13470.9|13466.1|254
1635296700000|2021-10-27 01:05:00|13472.1|13466.1|13467.6|13464.6|13472.1|13467.7|13466.8|13463.8|221
1635297000000|2021-10-27 01:10:00|13467.5|13464.5|13470.1|13464.1|13471.2|13467|13467.5|13463.7|193
1635297300000|2021-10-27 01:15:00|13470|13464|13465.6|13462.6|13470.1|13465.3|13465.5|13461.1|197
1635297600000|2021-10-27 01:20:00|13465.3|13462.3|13467|13461|13468|13463.4|13464.7|13460.3|232
1635297900000|2021-10-27 01:25:00|13465.6|13462.6|13471|13465|13471.5|13465.5|13465|13460.8|238
1635298200000|2021-10-27 01:30:00|13470.9|13464.9|13472.5|13469.5|13474.1|13469.6|13468.8|13464.2|189
1635298500000|2021-10-27 01:35:00|13472.6|13469.6|13473.2|13467.2|13474.5|13470|13471.7|13467.1|173
1635298800000|2021-10-27 01:40:00|13471.5|13468.5|13475.3|13469.3|13475.3|13470.8|13471.2|13466.4|164
1635299100000|2021-10-27 01:45:00|13475.2|13469.2|13475.5|13472.5|13478|13473.6|13473.7|13469.2|175
1635299400000|2021-10-27 01:50:00|13475.7|13472.7|13476.5|13473.5|13478.8|13474.5|13474.7|13470.2|183
1635299700000|2021-10-27 01:55:00|13476.4|13473.4|13480|13477|13481.3|13477.1|13476.4|13473.2|239
1635300000000|2021-10-27 02:00:00|13480.1|13477.1|13480.8|13477.8|13482.3|13477.8|13478.7|13474.3|185
1635300300000|2021-10-27 02:05:00|13480.7|13477.7|13483.2|13480.2|13484.7|13480.2|13480.7|13476.9|190
1635300600000|2021-10-27 02:10:00|13483.1|13480.1|13482.5|13479.5|13485.6|13481.4|13481.8|13477.6|217
1635300900000|2021-10-27 02:15:00|13482.6|13479.6|13483.6|13480.6|13485.8|13481.4|13482.5|13478.4|95
1635301200000|2021-10-27 02:20:00|13483.8|13480.8|13483.2|13480.2|13485.2|13481.1|13483.1|13478.6|132
1635301500000|2021-10-27 02:25:00|13483.3|13480.3|13483.6|13480.6|13484.5|13480.7|13482.2|13478|92
1635301800000|2021-10-27 02:30:00|13483.5|13480.5|13483.1|13480.1|13485.2|13481|13482.9|13478.5|126
1635302100000|2021-10-27 02:35:00|13483.2|13480.2|13483.4|13480.4|13484.9|13481.1|13482.2|13478.1|116
1635302400000|2021-10-27 02:40:00|13483.5|13480.5|13485.5|13482.5|13486.6|13482.6|13483.4|13479.3|126
1635302700000|2021-10-27 02:45:00|13485.4|13482.4|13485.2|13482.2|13485.9|13482.9|13485|13482|103
1635303000000|2021-10-27 02:50:00|13485.1|13482.1|13484.4|13481.4|13486.5|13482.6|13484.2|13480|69
1635303300000|2021-10-27 02:55:00|13484.5|13481.5|13485.8|13479.8|13485.9|13481.5|13483.5|13479.1|82
1635303600000|2021-10-27 03:00:00|13484.1|13481.1|13483.3|13480.3|13485.3|13481.6|13483.1|13478.7|104
1635303900000|2021-10-27 03:05:00|13483.4|13480.4|13481.7|13478.7|13485.3|13481.3|13481.3|13476.8|135
1635304200000|2021-10-27 03:10:00|13483.2|13477.2|13482.2|13476.2|13484.7|13480.5|13480.1|13475.8|197
1635304500000|2021-10-27 03:15:00|13482.1|13476.1|13480.2|13474.2|13482.3|13477.7|13478.7|13474.2|129
1635304800000|2021-10-27 03:20:00|13478.6|13475.6|13478.4|13475.4|13481.5|13476.9|13477.4|13473|205
1635305100000|2021-10-27 03:25:00|13477.9|13474.9|13480.9|13474.9|13481|13475.5|13476.3|13472.1|174
1635305400000|2021-10-27 03:30:00|13480.8|13474.8|13479.9|13476.9|13481.7|13477.7|13479.4|13474.8|102
1635305700000|2021-10-27 03:35:00|13481.4|13475.4|13480.6|13477.6|13483|13478.5|13479.9|13475.4|102
1635306000000|2021-10-27 03:40:00|13480.7|13477.7|13483.7|13477.7|13483.8|13479.4|13480.4|13475.7|152
1635306300000|2021-10-27 03:45:00|13483.8|13477.8|13484.4|13478.4|13484.4|13479.3|13481.2|13476.7|125
1635306600000|2021-10-27 03:50:00|13484.3|13478.3|13484|13481|13486.7|13482.2|13482.4|13478.3|197
1635306900000|2021-10-27 03:55:00|13483.9|13480.9|13484.8|13481.8|13486.7|13482.2|13483.2|13479|86
1635307200000|2021-10-27 04:00:00|13484.7|13481.7|13486.7|13480.7|13486.7|13482.2|13484.5|13480|77
1635307500000|2021-10-27 04:05:00|13486.6|13480.6|13479.6|13476.6|13486.7|13482.8|13479|13474.6|131
1635307800000|2021-10-27 04:10:00|13481.1|13475.1|13478.9|13475.9|13482.2|13477.5|13477.8|13473.1|156
1635308100000|2021-10-27 04:15:00|13478.8|13475.8|13477.9|13474.9|13480.5|13476.1|13477.9|13473.1|100
1635308400000|2021-10-27 04:20:00|13477.8|13474.8|13479|13476|13480.4|13476.1|13477.7|13473.1|94
1635308700000|2021-10-27 04:25:00|13478.9|13475.9|13479|13476|13480.4|13476.2|13477.2|13473|145
1635309000000|2021-10-27 04:30:00|13479.1|13476.1|13478.5|13475.5|13481.2|13476.6|13478.4|13473.3|140
1635309300000|2021-10-27 04:35:00|13478.4|13475.4|13476.9|13473.9|13480.2|13475.6|13476.8|13472.5|135
1635309600000|2021-10-27 04:40:00|13477|13474|13476.6|13473.6|13478.5|13474.6|13476.5|13472.4|70
1635309900000|2021-10-27 04:45:00|13476.5|13473.5|13476.3|13473.3|13477.8|13473.6|13476.1|13471.6|58
1635310200000|2021-10-27 04:50:00|13476.2|13473.2|13476.2|13473.2|13478|13474|13476|13471.5|85
1635310500000|2021-10-27 04:55:00|13476.1|13473.1|13476.6|13473.6|13479|13474.6|13476.1|13471.8|100
1635310800000|2021-10-27 05:00:00|13476.7|13473.7|13477.5|13474.5|13477.6|13474.6|13475.8|13472.8|86
1635311100000|2021-10-27 05:05:00|13477.3|13474.3|13478.8|13475.8|13480.4|13476.3|13477|13473.7|177
1635311400000|2021-10-27 05:10:00|13478.6|13475.6|13478.5|13475.5|13480.6|13476.4|13477.4|13473.6|171
1635311700000|2021-10-27 05:15:00|13478.4|13475.4|13482.2|13479.2|13482.8|13479.8|13478.4|13474.7|162
1635312000000|2021-10-27 05:20:00|13482.1|13479.1|13482.4|13479.4|13483.7|13480.1|13481.7|13477.5|110
1635312300000|2021-10-27 05:25:00|13482.3|13479.3|13483.1|13480.1|13486.5|13483.1|13481.9|13478.9|179
1635312600000|2021-10-27 05:30:00|13483|13480|13483.7|13480.7|13485.5|13481.8|13482.5|13478.2|154
1635312900000|2021-10-27 05:35:00|13483.8|13480.8|13483.5|13480.5|13485.9|13482.9|13483.4|13480.4|146
1635313200000|2021-10-27 05:40:00|13483.6|13480.6|13486|13483|13486.1|13483.1|13483.5|13480.5|95
1635313500000|2021-10-27 05:45:00|13485.9|13482.9|13482.9|13479.9|13486.9|13483.9|13482.5|13478.4|167
1635313800000|2021-10-27 05:50:00|13482.8|13479.8|13482.5|13479.5|13483.6|13479.9|13481|13476.8|122
1635314100000|2021-10-27 05:55:00|13482.6|13479.6|13486|13480|13486|13481.7|13482.4|13477.8|199
1635314400000|2021-10-27 06:00:00|13484.6|13481.6|13484.2|13481.2|13485.1|13482.1|13484.2|13481.2|135
1635314700000|2021-10-27 06:05:00|13484.3|13481.3|13483.7|13480.7|13485.5|13481.9|13483.4|13479.3|167
1635315000000|2021-10-27 06:10:00|13483.8|13480.8|13487.3|13484.3|13489.4|13485|13483.2|13478.7|206
1635315300000|2021-10-27 06:15:00|13487.4|13484.4|13487.1|13484.1|13490.8|13486.3|13487|13483.1|247
1635315600000|2021-10-27 06:20:00|13487|13484|13483.5|13480.5|13487.1|13484.1|13482.8|13479.2|155
1635315900000|2021-10-27 06:25:00|13483.6|13480.6|13485.9|13482.9|13486|13483|13483.6|13480.6|161
1635316200000|2021-10-27 06:30:00|13485.8|13482.8|13483.1|13480.1|13485.9|13482.8|13482.8|13479.8|165
1635316500000|2021-10-27 06:35:00|13483|13480|13482.7|13479.7|13484.2|13480.5|13482.1|13478.2|144
1635316800000|2021-10-27 06:40:00|13482.8|13479.8|13481.7|13478.7|13482.8|13479.8|13480.8|13477.8|130
1635317100000|2021-10-27 06:45:00|13481.8|13478.8|13481.3|13478.3|13482|13479|13480.7|13477.7|131
1635317400000|2021-10-27 06:50:00|13481.2|13478.2|13481.1|13478.1|13481.5|13478.5|13480.9|13477.9|101
1635317700000|2021-10-27 06:55:00|13481.2|13478.2|13482.1|13479.1|13482.2|13479.2|13480.8|13477.8|124
1635318000000|2021-10-27 07:00:00|13482.2|13479.2|13479|13476|13482.2|13479.2|13477.8|13473.5|204
1635318300000|2021-10-27 07:05:00|13479.1|13476.1|13480.8|13477.8|13481.1|13478.1|13478.4|13473.9|249
1635318600000|2021-10-27 07:10:00|13480.7|13477.7|13479.5|13476.5|13480.9|13477.9|13478|13474.3|154
1635318900000|2021-10-27 07:15:00|13479.6|13476.6|13478.9|13475.9|13479.7|13476.7|13477.7|13473.3|225
1635319200000|2021-10-27 07:20:00|13478.8|13475.8|13481|13478|13482.6|13478.7|13478.6|13474.9|183
1635319500000|2021-10-27 07:25:00|13481.1|13478.1|13482.2|13479.2|13483.4|13479.7|13480|13476.8|239
1635319800000|2021-10-27 07:30:00|13482.3|13479.3|13481|13478|13483.3|13479.3|13480.9|13476.6|201
1635320100000|2021-10-27 07:35:00|13481.2|13478.2|13479.8|13476.8|13481.3|13478.3|13479|13476|276
1635320400000|2021-10-27 07:40:00|13479.7|13476.7|13480.1|13477.1|13482.3|13478.1|13477.5|13473|319
1635320700000|2021-10-27 07:45:00|13480.2|13477.2|13480.3|13477.3|13482.7|13478.2|13478.8|13474.1|603
1635321000000|2021-10-27 07:50:00|13479.9|13476.9|13481.5|13478.5|13484|13479.5|13479.2|13474.9|384
1635321300000|2021-10-27 07:55:00|13481.7|13478.7|13484.9|13481.9|13486.4|13483.4|13481.6|13477.6|382
1635321600000|2021-10-27 08:00:00|13485.1|13482.1|13485.2|13482.2|13486.9|13482.7|13482.7|13479.7|281
1635321900000|2021-10-27 08:05:00|13485.1|13482.1|13489.6|13486.6|13492.2|13487.7|13484.9|13480.6|334
1635322200000|2021-10-27 08:10:00|13489.5|13486.5|13488.9|13485.9|13491.3|13486.9|13487.8|13483.7|257
1635322500000|2021-10-27 08:15:00|13488.7|13485.7|13485.1|13482.1|13489.6|13485.7|13484.7|13480.5|231
1635322800000|2021-10-27 08:20:00|13485|13482|13486|13483|13486.7|13483.7|13484|13481|151
1635323100000|2021-10-27 08:25:00|13485.9|13482.9|13493.8|13490.8|13494|13491|13485.7|13482.7|231
1635323400000|2021-10-27 08:30:00|13495.3|13489.3|13496|13493|13499.9|13495.6|13494|13489.3|372
1635323700000|2021-10-27 08:35:00|13495.9|13492.9|13497.4|13491.4|13499.7|13494.6|13495.9|13491.1|381
1635324000000|2021-10-27 08:40:00|13497.5|13491.5|13496.2|13493.2|13498.1|13493.2|13495.1|13490.6|245
1635324300000|2021-10-27 08:45:00|13496.1|13493.1|13498.7|13492.7|13499.3|13494.1|13495.9|13491.9|240
1635324600000|2021-10-27 08:50:00|13498.6|13492.6|13498.3|13492.3|13499|13494.3|13496.5|13491.6|231
1635324900000|2021-10-27 08:55:00|13498.4|13492.4|13497|13494|13498.9|13494.3|13495.8|13491.2|236
1635325200000|2021-10-27 09:00:00|13496.9|13493.9|13500.4|13494.4|13501.8|13497.3|13496.3|13491.7|328
1635325500000|2021-10-27 09:05:00|13500.6|13494.6|13498.4|13495.4|13502.3|13497.8|13498|13493.8|319
1635325800000|2021-10-27 09:10:00|13499.9|13493.9|13497.1|13491.1|13500|13495.4|13497|13491.1|251
1635326100000|2021-10-27 09:15:00|13496.9|13490.9|13494.9|13491.9|13497.5|13493.1|13494.4|13490.2|224
1635326400000|2021-10-27 09:20:00|13494.8|13491.8|13498.7|13495.7|13499.7|13495.8|13494.7|13490.4|186
1635326700000|2021-10-27 09:25:00|13498.9|13495.9|13500.5|13497.5|13502|13497.8|13498.4|13494.2|183
1635327000000|2021-10-27 09:30:00|13500.6|13497.6|13503.8|13497.8|13504.8|13499.8|13499.4|13495.4|312
1635327300000|2021-10-27 09:35:00|13503.9|13497.9|13499.9|13493.9|13503.9|13498.5|13499.7|13493.7|252
1635327600000|2021-10-27 09:40:00|13500|13494|13498.4|13495.4|13500.7|13496.1|13497.2|13492.7|194
1635327900000|2021-10-27 09:45:00|13498.5|13495.5|13500.5|13497.5|13502.1|13497.7|13498.2|13493.7|281
1635328200000|2021-10-27 09:50:00|13500.4|13497.4|13500.4|13497.4|13502.3|13497.7|13499.6|13495.1|154
1635328500000|2021-10-27 09:55:00|13500.3|13497.3|13502.2|13496.2|13503.2|13498.5|13499.5|13495|171
1635328800000|2021-10-27 10:00:00|13502.3|13496.3|13500.6|13497.6|13503|13498.3|13500.1|13495.5|256
1635329100000|2021-10-27 10:05:00|13500.5|13497.5|13501.6|13495.6|13503.1|13498.8|13500.3|13495.6|345
1635329400000|2021-10-27 10:10:00|13501.7|13495.7|13500.8|13497.8|13502.6|13497.9|13499.7|13494.7|308
1635329700000|2021-10-27 10:15:00|13500.7|13497.7|13500.5|13494.5|13503|13497.8|13500.3|13494.3|293
1635330000000|2021-10-27 10:20:00|13500.6|13494.6|13499.1|13496.1|13501.7|13497.2|13498.9|13494.3|207
1635330300000|2021-10-27 10:25:00|13499|13496|13500.3|13497.3|13501.9|13497.4|13498.2|13493.9|197
1635330600000|2021-10-27 10:30:00|13500.4|13497.4|13498.9|13495.9|13501.7|13497.5|13498.7|13494.3|173
1635330900000|2021-10-27 10:35:00|13499|13496|13502|13496|13502.2|13497.6|13498.7|13494.2|196
1635331200000|2021-10-27 10:40:00|13502.1|13496.1|13501.8|13495.8|13503|13498.5|13499.4|13494.9|205
1635331500000|2021-10-27 10:45:00|13501.7|13495.7|13499.1|13493.1|13501.8|13496.7|13497.6|13493.1|206
1635331800000|2021-10-27 10:50:00|13499.2|13493.2|13497.9|13494.9|13499.3|13494.9|13496.6|13491.5|186
1635332100000|2021-10-27 10:55:00|13497.8|13494.8|13499.5|13493.5|13500.2|13495.6|13496|13491.4|203
1635332400000|2021-10-27 11:00:00|13499.2|13493.2|13499.2|13493.2|13501|13496.5|13497.4|13492.8|205
1635332700000|2021-10-27 11:05:00|13499.1|13493.1|13497|13494|13499.7|13494.9|13496.9|13492.4|183
1635333000000|2021-10-27 11:10:00|13497.1|13494.1|13497.3|13491.3|13499.2|13494.7|13495.6|13491.1|216
1635333300000|2021-10-27 11:15:00|13497.1|13491.1|13495.5|13489.5|13497.4|13492.4|13492.9|13488.2|273
1635333600000|2021-10-27 11:20:00|13495.6|13489.6|13491.6|13488.6|13496|13491.3|13491.6|13487.9|204
1635333900000|2021-10-27 11:25:00|13491.7|13488.7|13492.9|13489.9|13494.7|13489.9|13491.4|13487.4|167
1635334200000|2021-10-27 11:30:00|13493|13490|13492.4|13486.4|13494.1|13490|13490.5|13485.9|245
1635334500000|2021-10-27 11:35:00|13492.3|13486.3|13493|13487|13493.4|13488.5|13489.8|13484.9|242
1635334800000|2021-10-27 11:40:00|13492.9|13486.9|13490.6|13487.6|13493|13488.3|13490.5|13485.9|208
1635335100000|2021-10-27 11:45:00|13490.7|13487.7|13491.1|13488.1|13493.6|13488.7|13490.5|13485.9|147
1635335400000|2021-10-27 11:50:00|13491.2|13488.2|13491.9|13488.9|13493.3|13488.9|13491.1|13486.2|180
1635335700000|2021-10-27 11:55:00|13491.8|13488.8|13491.4|13485.4|13494.2|13489.7|13489.3|13484.7|175
1635336000000|2021-10-27 12:00:00|13491.5|13485.5|13490.6|13487.6|13493|13487.8|13489.7|13485.3|249
1635336300000|2021-10-27 12:05:00|13490.7|13487.7|13488.7|13482.7|13492.6|13488.2|13488.1|13482.7|337
1635336600000|2021-10-27 12:10:00|13488.8|13482.8|13486|13480|13489.4|13483.7|13486|13480|400
1635336900000|2021-10-27 12:15:00|13485.9|13479.9|13485.7|13479.7|13486.4|13481.6|13483.7|13479.1|321
1635337200000|2021-10-27 12:20:00|13485.6|13479.6|13485.4|13479.4|13486|13481.9|13483.3|13478|298
1635337500000|2021-10-27 12:25:00|13485.5|13479.5|13484.9|13478.9|13485.9|13479.9|13484.5|13478.5|293
1635337800000|2021-10-27 12:30:00|13484.7|13478.7|13485|13479|13485.5|13480.5|13483.3|13477.3|314
1635338100000|2021-10-27 12:35:00|13484.9|13478.9|13485.2|13479.2|13486.4|13482|13482.9|13478.2|352
1635338400000|2021-10-27 12:40:00|13485.1|13479.1|13487.3|13481.3|13488|13482|13482.7|13478.3|424
1635338700000|2021-10-27 12:45:00|13487.2|13481.2|13485.4|13482.4|13488.1|13483.1|13485.1|13480.4|326
1635339000000|2021-10-27 12:50:00|13485.3|13482.3|13488.2|13485.2|13490.1|13485.4|13485.3|13480.7|286
1635339300000|2021-10-27 12:55:00|13488.3|13485.3|13491|13485|13492.2|13487.7|13486.3|13482|367
1635339600000|2021-10-27 13:00:00|13491.1|13485.1|13488.8|13482.8|13492.5|13487.7|13487.2|13482.6|295
1635339900000|2021-10-27 13:05:00|13488.9|13482.9|13487.9|13481.9|13489.1|13484.6|13486|13481.5|262
1635340200000|2021-10-27 13:10:00|13486.2|13483.2|13486.5|13483.5|13488.8|13484.4|13485.7|13481.1|264
1635340500000|2021-10-27 13:15:00|13486.6|13483.6|13486.5|13480.5|13489|13484.3|13485.3|13480|255
1635340800000|2021-10-27 13:20:00|13486.4|13480.4|13486.5|13480.5|13488.2|13483.6|13485.1|13480.2|324
1635341100000|2021-10-27 13:25:00|13486.6|13480.6|13484.4|13478.4|13487.7|13482.9|13483|13478.2|257
1635341400000|2021-10-27 13:30:00|13484.5|13478.5|13487.1|13481.1|13487.2|13482.7|13483.7|13478.5|318
1635341700000|2021-10-27 13:35:00|13487.2|13481.2|13483.9|13480.9|13487.2|13482.8|13482.2|13478.5|334
1635342000000|2021-10-27 13:40:00|13484|13481|13482.1|13476.1|13484.9|13481.1|13480.6|13476|235
1635342300000|2021-10-27 13:45:00|13480.6|13477.6|13480.3|13477.3|13481.7|13478.3|13479.6|13475.1|193
1635342600000|2021-10-27 13:50:00|13480.2|13477.2|13481.2|13478.2|13483.4|13479.2|13479.6|13476|260
1635342900000|2021-10-27 13:55:00|13481.3|13478.3|13480.6|13477.6|13482.9|13478.4|13480.3|13475.9|195
1635343200000|2021-10-27 14:00:00|13480.7|13477.7|13481.2|13475.2|13482|13477.7|13477.7|13473.2|438
1635343500000|2021-10-27 14:05:00|13479.7|13476.7|13479.2|13476.2|13487.4|13482.7|13478.3|13473.9|463
1635343800000|2021-10-27 14:10:00|13479.3|13476.3|13482.1|13476.1|13482.1|13477.7|13476.8|13472.2|393
1635344100000|2021-10-27 14:15:00|13482.2|13476.2|13485.2|13482.2|13487|13482.3|13479.3|13474.7|483
1635344400000|2021-10-27 14:20:00|13485.3|13482.3|13488.4|13482.4|13489.5|13484.8|13485|13480.7|415
1635344700000|2021-10-27 14:25:00|13488.5|13482.5|13482.2|13476.2|13489.3|13484.8|13481.1|13476.1|467
1635345000000|2021-10-27 14:30:00|13482.3|13476.3|13481|13478|13482.9|13478.3|13478.1|13473.4|336
1635345300000|2021-10-27 14:35:00|13481.2|13478.2|13479.7|13473.7|13485.3|13480.7|13479.6|13473.6|351
1635345600000|2021-10-27 14:40:00|13479.6|13473.6|13480.7|13474.7|13480.8|13476.2|13476.2|13471.6|357
1635345900000|2021-10-27 14:45:00|13480.8|13474.8|13482.4|13476.4|13482.8|13478.1|13478.6|13473.8|421
1635346200000|2021-10-27 14:50:00|13482.3|13476.3|13483.5|13480.5|13486.8|13481.9|13478|13473.5|367
1635346500000|2021-10-27 14:55:00|13483.4|13480.4|13488|13482|13489|13484.4|13483.4|13479.3|432
1635346800000|2021-10-27 15:00:00|13488.1|13482.1|13482.1|13476.1|13488.2|13483.6|13481.7|13475.7|258
1635347100000|2021-10-27 15:05:00|13482|13476|13482.5|13476.5|13482.9|13478.3|13480.3|13475.7|200
1635347400000|2021-10-27 15:10:00|13482.4|13476.4|13489.1|13483.1|13489.3|13483.3|13480.9|13476.3|277
1635347700000|2021-10-27 15:15:00|13489.2|13483.2|13487.6|13481.6|13490.1|13484.8|13485.3|13480.9|232
1635348000000|2021-10-27 15:20:00|13486.1|13483.1|13488.4|13482.4|13488.9|13484.5|13485.7|13481|208
1635348300000|2021-10-27 15:25:00|13488.5|13482.5|13488.6|13482.6|13489.4|13484.6|13486.5|13482|194
1635348600000|2021-10-27 15:30:00|13488.7|13482.7|13488.3|13485.3|13490.6|13486|13486.9|13481.9|261
1635348900000|2021-10-27 15:35:00|13488.2|13485.2|13488.7|13482.7|13490|13485.5|13487.2|13482.6|161
1635349200000|2021-10-27 15:40:00|13487.3|13484.3|13489.4|13483.4|13489.7|13485.2|13486.2|13481.9|178
1635349500000|2021-10-27 15:45:00|13489.5|13483.5|13488.3|13485.3|13489.9|13485.5|13486.8|13482.2|174
1635349800000|2021-10-27 15:50:00|13488.2|13485.2|13485.6|13482.6|13489.4|13485.4|13485.4|13480.9|187
1635350100000|2021-10-27 15:55:00|13485.7|13482.7|13485.2|13479.2|13487.1|13482.8|13483.4|13478.6|151
1635350400000|2021-10-27 16:00:00|13485.3|13479.3|13482.8|13476.8|13485.6|13480.9|13480.9|13476.3|216
1635350700000|2021-10-27 16:05:00|13482.7|13476.7|13480.8|13477.8|13483.2|13478.3|13480.7|13476|228
1635351000000|2021-10-27 16:10:00|13480.9|13477.9|13481.4|13478.4|13484|13479.1|13480.8|13476.3|190
1635351300000|2021-10-27 16:15:00|13481.3|13478.3|13481|13478|13483.7|13479.2|13480.7|13476.3|205
1635351600000|2021-10-27 16:20:00|13481.1|13478.1|13480.8|13477.8|13483.1|13478.6|13480.3|13476.1|174
1635351900000|2021-10-27 16:25:00|13480.9|13477.9|13480.1|13477.1|13483|13478.3|13479.6|13474.8|161
1635352200000|2021-10-27 16:30:00|13480.2|13477.2|13481.2|13478.2|13483.1|13478.7|13480|13475.7|185
1635352500000|2021-10-27 16:35:00|13481.1|13478.1|13480.4|13477.4|13483|13478.4|13480|13475.2|149
1635352800000|2021-10-27 16:40:00|13480.3|13477.3|13480.6|13477.6|13482.6|13478.3|13480.3|13476|174
1635353100000|2021-10-27 16:45:00|13481.9|13475.9|13481.6|13475.6|13482.5|13478|13480.2|13475.6|168
1635353400000|2021-10-27 16:50:00|13481.7|13475.7|13482|13476|13483|13478.5|13480.1|13475.6|211
1635353700000|2021-10-27 16:55:00|13481.9|13475.9|13481.9|13475.9|13482.4|13477.5|13479.8|13474.6|189
1635354000000|2021-10-27 17:00:00|13481.8|13475.8|13478.4|13472.4|13482.2|13477.9|13476.4|13471.7|195
1635354300000|2021-10-27 17:05:00|13478.6|13472.6|13477.2|13474.2|13478.8|13474.4|13476.7|13472|152
1635354600000|2021-10-27 17:10:00|13477.3|13474.3|13477.3|13471.3|13478.9|13474.3|13475.8|13471|199
1635354900000|2021-10-27 17:15:00|13477.5|13471.5|13476.3|13473.3|13477.8|13473.4|13475.3|13470.4|179
1635355200000|2021-10-27 17:20:00|13476.4|13473.4|13478.6|13475.6|13480.3|13475.8|13476.1|13472.5|145
1635355500000|2021-10-27 17:25:00|13478.5|13475.5|13480.6|13474.6|13480.6|13475.9|13478.1|13473.9|134
1635355800000|2021-10-27 17:30:00|13480.7|13474.7|13480.5|13477.5|13482|13477.5|13479.1|13474.6|138
1635356100000|2021-10-27 17:35:00|13480.4|13477.4|13481|13478|13483.4|13478.8|13480.4|13476.1|177
1635356400000|2021-10-27 17:40:00|13481.1|13478.1|13479.3|13476.3|13482.8|13478.2|13479.3|13474.7|140
1635356700000|2021-10-27 17:45:00|13479.5|13476.5|13479.8|13476.8|13481.2|13476.9|13478.7|13474.2|140
1635357000000|2021-10-27 17:50:00|13481.3|13475.3|13479.1|13476.1|13481.3|13476.8|13478.9|13474.4|159
1635357300000|2021-10-27 17:55:00|13479.2|13476.2|13479.3|13473.3|13480.9|13476.3|13478.1|13473|153
1635357600000|2021-10-27 18:00:00|13479.5|13473.5|13479.3|13473.3|13480.2|13475.7|13477.6|13472.9|231
1635357900000|2021-10-27 18:05:00|13479.2|13473.2|13477.9|13474.9|13480.2|13475.6|13477.2|13473|166
1635358200000|2021-10-27 18:10:00|13477.8|13474.8|13478.4|13472.4|13479.6|13475.1|13477|13472.3|190
1635358500000|2021-10-27 18:15:00|13478.3|13472.3|13479.5|13473.5|13479.6|13475.1|13477.3|13472.3|115
1635358800000|2021-10-27 18:20:00|13479.6|13473.6|13478.1|13475.1|13479.7|13475.2|13477.6|13473|127
1635359100000|2021-10-27 18:25:00|13478|13475|13478.1|13475.1|13479.7|13475.3|13477.7|13473.2|113
1635359400000|2021-10-27 18:30:00|13478|13475|13479|13476|13480.9|13476.4|13478|13473.5|134
1635359700000|2021-10-27 18:35:00|13479.1|13476.1|13479.1|13476.1|13481.1|13476.8|13478.9|13474.4|115
1635360000000|2021-10-27 18:40:00|13479.2|13476.2|13480.7|13474.7|13481.1|13476.5|13479|13474.4|123
1635360300000|2021-10-27 18:45:00|13480.8|13474.8|13480.8|13474.8|13481.1|13476.6|13479|13474.6|136
1635360600000|2021-10-27 18:50:00|13480.6|13474.6|13480.8|13477.8|13481.9|13477.8|13479.1|13474.6|153
1635360900000|2021-10-27 18:55:00|13480.7|13477.7|13483.1|13477.1|13483.6|13479|13480.6|13476.2|171
1635361200000|2021-10-27 19:00:00|13483.2|13477.2|13484.6|13478.6|13485|13479.4|13481.6|13477|218
1635361500000|2021-10-27 19:05:00|13484.3|13478.3|13485.9|13479.9|13485.9|13481.3|13482.7|13477.7|223
1635361800000|2021-10-27 19:10:00|13485.8|13479.8|13488.9|13482.9|13489.1|13483.1|13484.4|13479.8|240
1635362100000|2021-10-27 19:15:00|13489|13483|13490.4|13484.4|13490.8|13485|13487.2|13482.4|192
1635362400000|2021-10-27 19:20:00|13490.3|13484.3|13489.9|13483.9|13490.8|13484.8|13489.3|13483.3|195
1635362700000|2021-10-27 19:25:00|13489.8|13483.8|13489.8|13483.8|13491|13486.5|13488.4|13483.5|209
1635363000000|2021-10-27 19:30:00|13489.9|13483.9|13489.8|13483.8|13490.2|13485.7|13488.4|13483.4|227
1635363300000|2021-10-27 19:35:00|13489.7|13483.7|13489.6|13483.6|13490|13485.3|13488.2|13483.2|147
1635363600000|2021-10-27 19:40:00|13489.4|13483.4|13489.3|13483.3|13490|13485.3|13488|13483.2|156
1635363900000|2021-10-27 19:45:00|13489.6|13483.6|13488.4|13482.4|13489.6|13485|13486.9|13482.1|163
1635364200000|2021-10-27 19:50:00|13488.5|13482.5|13489.1|13483.1|13489.2|13484.2|13486|13480.9|200
1635364500000|2021-10-27 19:55:00|13488.8|13482.8|13490.7|13484.7|13490.9|13486.2|13487.8|13482.8|246
1635364800000|2021-10-27 20:00:00|13490.6|13484.6|13490.7|13484.7|13491.2|13485.2|13490.2|13484.2|141
1635365100000|2021-10-27 20:05:00|13490.8|13484.8|13490.8|13484.8|13491|13485|13490.5|13484.5|80
1635365400000|2021-10-27 20:10:00|13490.7|13484.7|13490.7|13484.7|13490.8|13486.4|13489.4|13484.4|70
1635365700000|2021-10-27 20:15:00|13490.6|13484.6|13490.6|13484.6|13490.9|13486.4|13489.1|13484.4|71
1635366000000|2021-10-27 20:20:00|13490.5|13484.5|13490.6|13484.6|13490.7|13486.1|13489|13484.2|89
1635366300000|2021-10-27 20:25:00|13490.5|13484.5|13490.8|13484.8|13490.9|13486.1|13489.1|13484.3|65
1635366600000|2021-10-27 20:30:00|13490.9|13484.9|13491|13485|13491|13485|13490.4|13484.4|55
1635366900000|2021-10-27 20:35:00|13490.9|13484.9|13490.9|13484.9|13491|13485|13490.7|13484.7|39
1635367200000|2021-10-27 20:40:00|13491|13485|13490.7|13484.7|13491.4|13485.4|13490.5|13484.5|64
1635367500000|2021-10-27 20:45:00|13490.6|13484.6|13490.5|13484.5|13491.3|13485.3|13489.9|13483.9|98
1635367800000|2021-10-27 20:50:00|13490.6|13484.6|13487.1|13478.8|13490.7|13484.7|13486.8|13478.1|236
1635368100000|2021-10-27 20:55:00|13487.2|13478.5|13487.8|13478.5|13490.5|13479.5|13486.3|13476.4|117
1635368400000|2021-10-27 21:00:00|13488.2|13477.6|13487.9|13477.9|13488.4|13478.4|13487.2|13477.5|31
1635368700000|2021-10-27 21:05:00|13491.8|13476.8|13490|13475.4|13491.8|13478.6|13486.5|13473|82
1635369000000|2021-10-27 21:10:00|13490.5|13475.5|13488.7|13476.5|13491.6|13478|13487.1|13474.5|102
1635369300000|2021-10-27 21:15:00|13488.3|13476.1|13489.6|13475.9|13490.9|13478|13486.9|13475.1|96
1635369600000|2021-10-27 21:20:00|13489.3|13476.1|13490.3|13475.3|13490.8|13478.6|13486.1|13475.1|66
1635369900000|2021-10-27 21:25:00|13490.6|13475.6|13490.8|13475.8|13491|13478.1|13486.8|13475.3|95
1635370200000|2021-10-27 21:30:00|13490.5|13475.5|13491|13477.1|13491.8|13478.6|13486.6|13475.2|163
1635370500000|2021-10-27 21:35:00|13490.5|13477.3|13491.3|13477.7|13492.4|13479.2|13489|13474.9|170
1635370800000|2021-10-27 21:40:00|13491.8|13476.8|13489.8|13478.4|13491.8|13479.1|13488.9|13476.4|122
1635371100000|2021-10-27 21:45:00|13490.2|13477.7|13489.6|13478.2|13491|13479.2|13488.3|13475.9|207
1635371400000|2021-10-27 21:50:00|13489.5|13478.5|13489.6|13477.7|13491.9|13479.3|13488.8|13476.7|205
1635371700000|2021-10-27 21:55:00|13489.3|13478.8|13489.4|13478.7|13490.8|13479.5|13488.1|13475.8|266
1635372000000|2021-10-27 22:00:00|13489.1|13478.9|13487.8|13479.3|13491.2|13480.4|13486.9|13476.8|252
1635372300000|2021-10-27 22:05:00|13487.9|13478.7|13487|13480.6|13490.3|13480.6|13486.6|13477.6|161
1635372600000|2021-10-27 22:10:00|13487.7|13480|13486.6|13480.6|13488.7|13481|13486.5|13479.6|134
1635372900000|2021-10-27 22:15:00|13486.5|13480.5|13486.7|13480.7|13487.4|13481|13486.3|13480.1|88
1635373200000|2021-10-27 22:20:00|13486.8|13480.8|13486.9|13480.9|13487.4|13481.1|13486.6|13480.2|49
1635373500000|2021-10-27 22:25:00|13487|13481|13487|13481|13487.6|13481.1|13486.5|13480.3|71
1635373800000|2021-10-27 22:30:00|13486.8|13480.8|13485.9|13479.9|13487|13481|13485.7|13479.7|62
1635374100000|2021-10-27 22:35:00|13486|13480|13485.8|13479.8|13486|13480|13485.6|13479.6|41
1635374400000|2021-10-27 22:40:00|13485.9|13479.9|13485.5|13479.5|13486.1|13480.1|13485.2|13479.2|68
1635374700000|2021-10-27 22:45:00|13485.4|13479.4|13485.1|13479.1|13485.8|13479.8|13484.9|13478.9|75
1635375000000|2021-10-27 22:50:00|13485.2|13479.2|13485.4|13479.4|13485.9|13479.9|13485.2|13479.2|77
1635375300000|2021-10-27 22:55:00|13485.7|13479.7|13490.7|13484.7|13490.7|13484.7|13485.4|13479.4|111
1635375600000|2021-10-27 23:00:00|13490.6|13484.6|13489.4|13486.4|13491.3|13486.5|13489.4|13484.6|98
1635375900000|2021-10-27 23:05:00|13489.3|13486.3|13489.7|13483.7|13490.8|13486.3|13489.2|13483.2|87
1635376200000|2021-10-27 23:10:00|13489.8|13483.8|13490.2|13484.2|13490.4|13485.8|13488.6|13483.7|71
1635376500000|2021-10-27 23:15:00|13490.1|13484.1|13490.5|13484.5|13490.8|13485.8|13488.6|13484|80
1635376800000|2021-10-27 23:20:00|13490.6|13484.6|13488.7|13485.7|13490.6|13485.9|13488.6|13484.2|43
1635377100000|2021-10-27 23:25:00|13488.8|13485.8|13488.8|13485.8|13490.7|13486.1|13488.7|13484.2|78
1635377400000|2021-10-27 23:30:00|13490.4|13484.4|13488.9|13485.9|13490.5|13486|13488.7|13484.1|79
1635377700000|2021-10-27 23:35:00|13488.8|13485.8|13489|13486|13490.7|13486.1|13488.6|13484.1|79
1635378000000|2021-10-27 23:40:00|13488.9|13485.9|13489|13486|13490.6|13486.1|13488.8|13484.3|73
1635378300000|2021-10-27 23:45:00|13489.1|13486.1|13490.5|13484.5|13490.7|13486.1|13488.7|13484.1|87
1635378600000|2021-10-27 23:50:00|13490.4|13484.4|13491|13488|13493.5|13489.1|13488.8|13484.2|127
1635378900000|2021-10-27 23:55:00|13490.9|13487.9|13492.3|13489.3|13494.2|13489.4|13490.9|13486.2|111
1635379200000|2021-10-28 00:00:00|13492.4|13489.4|13492.5|13486.5|13495.1|13490|13489.5|13485.1|258
1635379500000|2021-10-28 00:05:00|13492.6|13486.6|13492.8|13489.8|13493.9|13490|13490.2|13486.1|200
1635379800000|2021-10-28 00:10:00|13492.6|13489.6|13495.1|13492.1|13496.1|13493.1|13492.4|13488.8|193
1635380100000|2021-10-28 00:15:00|13494.9|13491.9|13494.9|13491.9|13496|13492|13492.7|13488.3|225
1635380400000|2021-10-28 00:20:00|13496.4|13490.4|13494.7|13491.7|13496.4|13492.6|13494.1|13490.4|138
1635380700000|2021-10-28 00:25:00|13494.8|13491.8|13497.2|13494.2|13497.6|13494.6|13494.2|13491.2|114
1635381000000|2021-10-28 00:30:00|13497.3|13494.3|13499.1|13496.1|13500.7|13496.2|13497.1|13493.6|176
1635381300000|2021-10-28 00:35:00|13499|13496|13498|13495|13500.4|13496.7|13498|13494.3|141
1635381600000|2021-10-28 00:40:00|13498.1|13495.1|13496.2|13493.2|13498.2|13495.2|13496.1|13493.1|155
1635381900000|2021-10-28 00:45:00|13496.3|13493.3|13498.3|13495.3|13498.8|13495.8|13495.9|13492.9|186
1635382200000|2021-10-28 00:50:00|13498.4|13495.4|13499.3|13496.3|13499.6|13496.6|13496.6|13493.6|367
1635382500000|2021-10-28 00:55:00|13499.4|13496.4|13497.5|13494.5|13500.4|13496.4|13497|13494|128
1635382800000|2021-10-28 01:00:00|13497.3|13494.3|13496.2|13493.2|13498.3|13494.3|13494.6|13490.2|180
1635383100000|2021-10-28 01:05:00|13496.3|13493.3|13498|13495|13498.2|13495.2|13494.7|13491.7|213
1635383400000|2021-10-28 01:10:00|13498.1|13495.1|13499|13496|13500.7|13496.4|13496.9|13492.9|226
1635383700000|2021-10-28 01:15:00|13498.9|13495.9|13499|13493|13500.5|13496|13496.3|13491.8|335
1635384000000|2021-10-28 01:20:00|13497.7|13494.7|13498|13495|13499.6|13496.6|13497.3|13493.3|192
1635384300000|2021-10-28 01:25:00|13497.9|13494.9|13496.2|13493.2|13498.8|13495.8|13496.2|13493.2|146
1635384600000|2021-10-28 01:30:00|13496|13493|13501.5|13498.5|13502.9|13499.3|13494.8|13491.8|309
1635384900000|2021-10-28 01:35:00|13501.4|13498.4|13502.2|13499.2|13506.1|13501.8|13500.7|13496.9|321
1635385200000|2021-10-28 01:40:00|13502.4|13499.4|13500.6|13497.6|13504.5|13500.9|13500.1|13496.1|199
1635385500000|2021-10-28 01:45:00|13500.5|13497.5|13498.3|13495.3|13501.8|13498.1|13498.3|13494.9|286
1635385800000|2021-10-28 01:50:00|13498.4|13495.4|13495.7|13492.7|13498.9|13495.9|13494.8|13490.6|245
1635386100000|2021-10-28 01:55:00|13495.8|13492.8|13495.8|13492.8|13497.3|13494.1|13493.4|13488.9|329
1635386400000|2021-10-28 02:00:00|13495.7|13492.7|13493.5|13490.5|13499|13494.5|13492.5|13488.3|212
1635386700000|2021-10-28 02:05:00|13493.4|13490.4|13489.9|13486.9|13495.1|13491.1|13489.4|13486.4|263
1635387000000|2021-10-28 02:10:00|13489.7|13486.7|13486.9|13483.9|13492.3|13487.9|13486.6|13481.9|227
1635387300000|2021-10-28 02:15:00|13488.5|13482.5|13489.5|13486.5|13490.2|13486.6|13486.4|13481.9|221
1635387600000|2021-10-28 02:20:00|13489.6|13486.6|13490.8|13487.8|13493.6|13489.2|13489.4|13484.7|236
1635387900000|2021-10-28 02:25:00|13490.9|13487.9|13491.5|13488.5|13493.5|13489|13490.1|13486.1|238
1635388200000|2021-10-28 02:30:00|13491.4|13488.4|13491.6|13488.6|13493.1|13488.7|13490.2|13485.9|211
1635388500000|2021-10-28 02:35:00|13491.5|13488.5|13485.4|13482.4|13492.6|13488.6|13485.3|13481|274
1635388800000|2021-10-28 02:40:00|13485.5|13482.5|13484.3|13478.3|13488|13483.3|13482.8|13478.3|331
1635389100000|2021-10-28 02:45:00|13482.6|13479.6|13484.8|13478.8|13485.4|13481.1|13482.4|13477.8|191
1635389400000|2021-10-28 02:50:00|13484.7|13478.7|13482.1|13479.1|13484.7|13480.2|13480.6|13475.9|228
1635389700000|2021-10-28 02:55:00|13482.2|13479.2|13482.2|13479.2|13485.4|13480.9|13482.1|13477.8|144
1635390000000|2021-10-28 03:00:00|13482.3|13479.3|13482|13479|13486.5|13482|13481.9|13477.6|259
1635390300000|2021-10-28 03:05:00|13483.4|13477.4|13479.8|13476.8|13483.5|13479.1|13479.6|13475.4|152
1635390600000|2021-10-28 03:10:00|13479.9|13476.9|13480|13477|13481.4|13477.2|13479.1|13475.3|103
1635390900000|2021-10-28 03:15:00|13479.9|13476.9|13481.8|13475.8|13482|13477.6|13479|13474.4|133
1635391200000|2021-10-28 03:20:00|13480.4|13477.4|13479.9|13476.9|13482.3|13477.8|13478.8|13474.5|118
1635391500000|2021-10-28 03:25:00|13480.1|13477.1|13480.7|13477.7|13482.5|13478.2|13480.1|13476|131
1635391800000|2021-10-28 03:30:00|13480.8|13477.8|13479.5|13476.5|13482.9|13478.5|13479.5|13476|143
1635392100000|2021-10-28 03:35:00|13479.6|13476.6|13478.2|13475.2|13481.1|13477.1|13478|13473.7|150
1635392400000|2021-10-28 03:40:00|13478.1|13475.1|13477.6|13474.6|13480|13475.7|13476.6|13473|158
1635392700000|2021-10-28 03:45:00|13477.5|13474.5|13479.5|13476.5|13481.2|13477.3|13477.5|13474.5|98
1635393000000|2021-10-28 03:50:00|13479.6|13476.6|13478.7|13475.7|13480.9|13476.6|13478.4|13474.9|74
1635393300000|2021-10-28 03:55:00|13478.8|13475.8|13478|13475|13478.9|13475.9|13476.9|13472.4|76
1635393600000|2021-10-28 04:00:00|13478.1|13475.1|13477.8|13474.8|13480.5|13476.9|13477.5|13473.7|122
1635393900000|2021-10-28 04:05:00|13477.9|13474.9|13479|13476|13479.4|13476.4|13477.7|13474.7|78
1635394200000|2021-10-28 04:10:00|13478.9|13475.9|13478|13475|13479|13476|13478|13475|56
1635394500000|2021-10-28 04:15:00|13478.1|13475.1|13478.9|13475.9|13480.6|13476.5|13477.9|13474.6|113
1635394800000|2021-10-28 04:20:00|13478.8|13475.8|13480.2|13477.2|13483|13478.8|13478.6|13475.4|185
1635395100000|2021-10-28 04:25:00|13481.7|13475.7|13479.8|13476.8|13481.8|13477.3|13479|13475.2|109
1635395400000|2021-10-28 04:30:00|13479.7|13476.7|13479.1|13476.1|13480.3|13477.3|13478.8|13475.8|115
1635395700000|2021-10-28 04:35:00|13479.2|13476.2|13479.5|13476.5|13480|13477|13479|13476|81
1635396000000|2021-10-28 04:40:00|13479.4|13476.4|13477|13474|13479.6|13476.4|13476.9|13473.1|133
1635396300000|2021-10-28 04:45:00|13477.1|13474.1|13475.7|13472.7|13478.2|13474.1|13475.6|13471.9|134
1635396600000|2021-10-28 04:50:00|13475.8|13472.8|13475|13472|13477.5|13473.5|13475|13470.5|164
1635396900000|2021-10-28 04:55:00|13475.1|13472.1|13476.8|13470.8|13476.9|13473.3|13474.9|13470.8|134
1635397200000|2021-10-28 05:00:00|13476.9|13470.9|13476.4|13473.4|13476.9|13473.6|13473.9|13469.6|204
1635397500000|2021-10-28 05:05:00|13476.5|13473.5|13476.5|13473.5|13476.6|13473.6|13475.9|13472.9|131
1635397800000|2021-10-28 05:10:00|13476.6|13473.6|13479|13476|13480.8|13476.2|13476.4|13472.8|190
1635398100000|2021-10-28 05:15:00|13478.9|13475.9|13478.9|13475.9|13480.6|13476.5|13478.8|13474.5|82
1635398400000|2021-10-28 05:20:00|13479|13476|13478.8|13475.8|13479|13476|13478.6|13475.6|93
1635398700000|2021-10-28 05:25:00|13478.7|13475.7|13479.3|13476.3|13479.4|13476.4|13478.7|13475.7|89
1635399000000|2021-10-28 05:30:00|13479.4|13476.4|13480.8|13477.8|13483.1|13479.1|13479.3|13476.3|147
1635399300000|2021-10-28 05:35:00|13480.9|13477.9|13479.8|13476.8|13481.6|13478.4|13479.6|13475.5|185
1635399600000|2021-10-28 05:40:00|13479.9|13476.9|13480.8|13477.8|13482.3|13478.2|13479.7|13476.1|124
1635399900000|2021-10-28 05:45:00|13480.7|13477.7|13478.1|13475.1|13480.7|13477.7|13477.2|13473.1|188
1635400200000|2021-10-28 05:50:00|13478|13475|13480.7|13477.7|13482.1|13477.9|13478|13475|172
1635400500000|2021-10-28 05:55:00|13480.6|13477.6|13482.1|13476.1|13482.3|13478.1|13479.1|13474.8|156
1635400800000|2021-10-28 06:00:00|13482.2|13476.2|13482.1|13479.1|13484.2|13479.8|13480|13475.7|291
1635401100000|2021-10-28 06:05:00|13482.2|13479.2|13481.2|13478.2|13484.2|13479.8|13481.1|13476.9|217
1635401400000|2021-10-28 06:10:00|13481.3|13478.3|13481.4|13478.4|13484.2|13480.3|13480.7|13476.3|218
1635401700000|2021-10-28 06:15:00|13481.3|13478.3|13482.9|13476.9|13484|13479.6|13480.9|13476.4|160
1635402000000|2021-10-28 06:20:00|13482.8|13476.8|13480.9|13474.9|13483.8|13479.4|13479|13474.4|215
1635402300000|2021-10-28 06:25:00|13480.8|13474.8|13475.9|13472.9|13481.4|13476.8|13475.8|13471.3|233
1635402600000|2021-10-28 06:30:00|13476|13473|13473.8|13470.8|13477.8|13473.3|13473.2|13468.9|226
1635402900000|2021-10-28 06:35:00|13473.9|13470.9|13473.8|13470.8|13476.6|13472.6|13473.6|13469|174
1635403200000|2021-10-28 06:40:00|13473.3|13470.3|13476.9|13473.9|13478.5|13474|13473.3|13469|316
1635403500000|2021-10-28 06:45:00|13476.8|13473.8|13479.8|13473.8|13479.8|13475.2|13475.9|13471.5|274
1635403800000|2021-10-28 06:50:00|13479.9|13473.9|13484.4|13478.4|13485.8|13480.9|13477.6|13473.3|280
1635404100000|2021-10-28 06:55:00|13484.3|13478.3|13484.2|13481.2|13486.3|13482|13482.4|13478|178
1635404400000|2021-10-28 07:00:00|13484.1|13481.1|13480.8|13477.8|13485.5|13481.8|13480.1|13475|201
1635404700000|2021-10-28 07:05:00|13482.2|13476.2|13480.5|13477.5|13482.9|13479.6|13480.1|13475.7|238
1635405000000|2021-10-28 07:10:00|13480.6|13477.6|13479.8|13476.8|13482.3|13477.8|13478.6|13474.3|281
1635405300000|2021-10-28 07:15:00|13479.7|13476.7|13483.3|13477.3|13483.3|13478.9|13479.1|13474.4|235
1635405600000|2021-10-28 07:20:00|13481.7|13478.7|13482.9|13479.9|13484.1|13479.9|13481|13476.4|213
1635405900000|2021-10-28 07:25:00|13482.8|13479.8|13482.9|13476.9|13485.3|13481.2|13481.2|13476.4|289
1635406200000|2021-10-28 07:30:00|13483|13477|13479.6|13473.6|13483.3|13478.7|13478.3|13473.5|327
1635406500000|2021-10-28 07:35:00|13479.7|13473.7|13472.3|13466.3|13480|13474|13470.7|13466.2|398
1635406800000|2021-10-28 07:40:00|13472.5|13466.5|13469.7|13466.7|13472.5|13467.8|13467.4|13462.8|339
1635407100000|2021-10-28 07:45:00|13469.6|13466.6|13469.3|13466.3|13472.1|13467.4|13466.8|13462.3|270
1635407400000|2021-10-28 07:50:00|13470.4|13464.4|13469|13466|13471.3|13466.7|13468.4|13463.7|205
1635407700000|2021-10-28 07:55:00|13468.9|13465.9|13471.9|13468.9|13474.1|13469.8|13468.7|13464.6|224
1635408000000|2021-10-28 08:00:00|13471.8|13468.8|13469|13466|13473.5|13469|13468.1|13463.6|262
1635408300000|2021-10-28 08:05:00|13469.1|13466.1|13473.8|13467.8|13475.8|13471.9|13469.1|13465.7|267
1635408600000|2021-10-28 08:10:00|13473.7|13467.7|13472.8|13469.8|13477.1|13471.9|13472.1|13467.6|324
1635408900000|2021-10-28 08:15:00|13472.7|13469.7|13477.5|13471.5|13479.1|13473.9|13472.7|13468.3|298
1635409200000|2021-10-28 08:20:00|13477.3|13471.3|13477.4|13474.4|13479.5|13475.2|13476.2|13471.1|373
1635409500000|2021-10-28 08:25:00|13477.5|13474.5|13480|13477|13482.1|13477.6|13476.6|13472|354
1635409800000|2021-10-28 08:30:00|13480.1|13477.1|13477.9|13474.9|13481.8|13477.4|13477.7|13473|333
1635410100000|2021-10-28 08:35:00|13477.8|13474.8|13480.9|13474.9|13481.3|13476.6|13473.8|13469.9|369
1635410400000|2021-10-28 08:40:00|13480.8|13474.8|13481.9|13475.9|13482.4|13478.2|13479.4|13474.8|284
1635410700000|2021-10-28 08:45:00|13481.8|13475.8|13479.2|13476.2|13482.3|13477.9|13477.9|13473.4|225
1635411000000|2021-10-28 08:50:00|13479.1|13476.1|13481.6|13475.6|13483|13478.3|13478.7|13474.3|409
1635411300000|2021-10-28 08:55:00|13481.5|13475.5|13478.3|13475.3|13482|13477.6|13478.1|13473.6|168
1635411600000|2021-10-28 09:00:00|13478.4|13475.4|13481.6|13475.6|13481.6|13476.2|13475.2|13470.6|305
1635411900000|2021-10-28 09:05:00|13481.5|13475.5|13480.8|13477.8|13482.7|13479.1|13479|13474.5|278
1635412200000|2021-10-28 09:10:00|13480.9|13477.9|13481.2|13478.2|13483.3|13479|13480|13475.8|223
1635412500000|2021-10-28 09:15:00|13481|13478|13479.1|13476.1|13482.8|13479|13479|13474.9|208
1635412800000|2021-10-28 09:20:00|13479|13476|13479.6|13476.6|13482.4|13477.9|13478.4|13474|242
1635413100000|2021-10-28 09:25:00|13479.5|13476.5|13482.4|13476.4|13482.7|13479.2|13478.6|13474.6|224
1635413400000|2021-10-28 09:30:00|13481|13478|13484|13481|13484.7|13481.6|13481|13477.2|193
1635413700000|2021-10-28 09:35:00|13483.9|13480.9|13480.7|13477.7|13484.5|13481.1|13480.1|13475.3|203
1635414000000|2021-10-28 09:40:00|13480.8|13477.8|13482.1|13476.1|13482.5|13478|13479.1|13473.6|261
1635414300000|2021-10-28 09:45:00|13480.7|13477.7|13480.5|13477.5|13482.7|13478.2|13478.1|13473.4|348
1635414600000|2021-10-28 09:50:00|13480.4|13477.4|13478.5|13475.5|13482.6|13478.1|13478.2|13473.6|214
1635414900000|2021-10-28 09:55:00|13478.6|13475.6|13479|13476|13481.1|13476.9|13477.4|13472.9|199
1635415200000|2021-10-28 10:00:00|13479.1|13476.1|13479.2|13476.2|13482.5|13478.2|13479|13474.5|257
1635415500000|2021-10-28 10:05:00|13479.1|13476.1|13475.9|13472.9|13480.7|13476.1|13475.5|13471.2|192
1635415800000|2021-10-28 10:10:00|13475.8|13472.8|13479.2|13473.2|13479.2|13474.7|13475.1|13470.8|143
1635416100000|2021-10-28 10:15:00|13479.3|13473.3|13480|13474|13480|13475.7|13476.9|13472.7|145
1635416400000|2021-10-28 10:20:00|13479.9|13473.9|13477.4|13474.4|13480.3|13475.7|13476.7|13472.4|159
1635416700000|2021-10-28 10:25:00|13478.9|13472.9|13475.6|13472.6|13478.9|13474.5|13475.2|13470.7|178
1635417000000|2021-10-28 10:30:00|13475.7|13472.7|13472.8|13469.8|13477.3|13473.1|13472.7|13469.2|195
1635417300000|2021-10-28 10:35:00|13472.9|13469.9|13473.5|13470.5|13476.2|13471.7|13472.5|13468.1|185
1635417600000|2021-10-28 10:40:00|13473.6|13470.6|13473|13470|13475.2|13471|13472.8|13468.6|145
1635417900000|2021-10-28 10:45:00|13473.1|13470.1|13471.1|13468.1|13474.5|13470.6|13470.8|13466.8|173
1635418200000|2021-10-28 10:50:00|13471.2|13468.2|13470.8|13464.8|13472.8|13468.7|13468.2|13463.7|199
1635418500000|2021-10-28 10:55:00|13469.3|13466.3|13473.8|13467.8|13474.3|13469.6|13468.8|13464.4|280
1635418800000|2021-10-28 11:00:00|13473.7|13467.7|13470.1|13467.1|13475.4|13470.6|13470|13465.4|231
1635419100000|2021-10-28 11:05:00|13470|13467|13469|13466|13473.4|13468.2|13468.8|13464.4|288
1635419400000|2021-10-28 11:10:00|13469.1|13466.1|13473.1|13467.1|13473.9|13469.6|13468.9|13464.4|228
1635419700000|2021-10-28 11:15:00|13471.6|13468.6|13474.6|13471.6|13476.4|13472.2|13470.3|13465.8|268
1635420000000|2021-10-28 11:20:00|13474.5|13471.5|13476.1|13470.1|13478.3|13474.1|13474.3|13469.6|232
1635420300000|2021-10-28 11:25:00|13476|13470|13475.5|13472.5|13477.1|13472.6|13473.4|13468.8|270
1635420600000|2021-10-28 11:30:00|13477.3|13471.3|13476|13470|13477.3|13472.6|13472|13467.4|265
1635420900000|2021-10-28 11:35:00|13475.7|13469.7|13473.9|13470.9|13477.1|13472.7|13473.7|13469.2|182
1635421200000|2021-10-28 11:40:00|13473.8|13470.8|13475.9|13469.9|13476.5|13472.3|13473.7|13468.8|172
1635421500000|2021-10-28 11:45:00|13475.8|13469.8|13471.6|13465.6|13476.1|13470.1|13469.3|13464.1|359
1635421800000|2021-10-28 11:50:00|13471.5|13465.5|13472.7|13469.7|13474.1|13469.8|13467.2|13462.6|299
1635422100000|2021-10-28 11:55:00|13472.6|13469.6|13475.3|13472.3|13477.3|13472.3|13471.8|13467.4|315
1635422400000|2021-10-28 12:00:00|13475.2|13472.2|13476.5|13470.5|13479.3|13474.6|13473.5|13468.8|332
1635422700000|2021-10-28 12:05:00|13476.6|13470.6|13477.9|13474.9|13481.3|13476.5|13475.2|13470.5|296
1635423000000|2021-10-28 12:10:00|13478|13475|13477.9|13474.9|13480.7|13476.3|13476.9|13472.9|238
1635423300000|2021-10-28 12:15:00|13477.8|13474.8|13477.8|13474.8|13480.3|13475.3|13475.1|13470.6|223
1635423600000|2021-10-28 12:20:00|13479.4|13473.4|13475.9|13472.9|13479.8|13475.4|13475|13470.6|346
1635423900000|2021-10-28 12:25:00|13475.8|13472.8|13474.4|13468.4|13477.1|13472.8|13472.9|13467.8|282
1635424200000|2021-10-28 12:30:00|13474.7|13468.7|13474.6|13468.6|13475.3|13469.3|13469.1|13464.7|449
1635424500000|2021-10-28 12:35:00|13475|13469|13474.7|13468.7|13476|13471.1|13471|13466.5|513
1635424800000|2021-10-28 12:40:00|13474.5|13468.5|13467.1|13464.1|13474.7|13470.1|13463.7|13459.3|484
1635425100000|2021-10-28 12:45:00|13467.2|13464.2|13474.4|13468.4|13474.5|13469.2|13463.2|13458.6|466
1635425400000|2021-10-28 12:50:00|13474.3|13468.3|13470.5|13467.5|13474.4|13469.3|13468.6|13464.1|336
1635425700000|2021-10-28 12:55:00|13472.1|13466.1|13468.9|13462.9|13472.1|13467.1|13465.3|13460.6|310
1635426000000|2021-10-28 13:00:00|13468.8|13462.8|13468.8|13465.8|13471.4|13467.4|13464.9|13460.9|414
1635426300000|2021-10-28 13:05:00|13470.4|13464.4|13465.3|13462.3|13470.5|13465.7|13464.6|13459.4|455
1635426600000|2021-10-28 13:10:00|13465.4|13462.4|13461.3|13458.3|13465.4|13462.4|13460.5|13456|308
1635426900000|2021-10-28 13:15:00|13461.2|13458.2|13462.1|13459.1|13467.1|13462.4|13461|13456.6|465
1635427200000|2021-10-28 13:20:00|13462.2|13459.2|13461.9|13458.9|13464.2|13459.7|13459.3|13455|468
1635427500000|2021-10-28 13:25:00|13462|13459|13462|13459|13464.5|13460.4|13461.5|13457.4|306
1635427800000|2021-10-28 13:30:00|13462.1|13459.1|13461.1|13458.1|13466.2|13461.8|13460.3|13456.3|455
1635428100000|2021-10-28 13:35:00|13462.8|13456.8|13462.5|13459.5|13465.3|13460.7|13459.5|13455.2|451
1635428400000|2021-10-28 13:40:00|13462.4|13459.4|13460.7|13457.7|13464|13459.9|13460.1|13455.2|478
1635428700000|2021-10-28 13:45:00|13462.1|13456.1|13459.8|13453.8|13462.1|13457.1|13457|13452.6|329
1635429000000|2021-10-28 13:50:00|13459.6|13453.6|13455.1|13449.1|13459.9|13455.4|13453.8|13449.1|398
1635429300000|2021-10-28 13:55:00|13455.2|13449.2|13455.9|13449.9|13457|13452.6|13451.9|13447.4|327
1635429600000|2021-10-28 14:00:00|13456|13450|13453.5|13450.5|13456.5|13451.8|13452.9|13449|321
1635429900000|2021-10-28 14:05:00|13453.4|13450.4|13451.1|13448.1|13453.8|13450.6|13450.6|13446.8|290
1635430200000|2021-10-28 14:10:00|13451.2|13448.2|13448.5|13445.5|13452.6|13448.8|13446.7|13442.3|358
1635430500000|2021-10-28 14:15:00|13448.6|13445.6|13447.5|13441.5|13453.3|13448.8|13445.2|13441.2|366
1635430800000|2021-10-28 14:20:00|13447.4|13441.4|13447.8|13441.8|13448.7|13444.5|13444.8|13440.2|398
1635431100000|2021-10-28 14:25:00|13446.4|13443.4|13448.1|13442.1|13449.1|13444.6|13444.9|13440.6|438
1635431400000|2021-10-28 14:30:00|13446.6|13443.6|13448.1|13445.1|13450.2|13445.9|13445.8|13441.2|296
1635431700000|2021-10-28 14:35:00|13448.2|13445.2|13450.3|13444.3|13450.8|13446.3|13446.8|13442.6|316
1635432000000|2021-10-28 14:40:00|13449|13446|13444.9|13441.9|13450.8|13446.4|13444.8|13440.4|231
1635432300000|2021-10-28 14:45:00|13444.8|13441.8|13442.3|13439.3|13445.4|13442.2|13441.9|13438.4|209
1635432600000|2021-10-28 14:50:00|13442.4|13439.4|13442.6|13439.6|13444.4|13440.1|13441.5|13437.1|262
1635432900000|2021-10-28 14:55:00|13442.5|13439.5|13446.3|13440.3|13446.4|13441.7|13441.6|13437.1|208
1635433200000|2021-10-28 15:00:00|13446.4|13440.4|13443.9|13440.9|13446.7|13442.4|13442.8|13438.3|316
1635433500000|2021-10-28 15:05:00|13444|13441|13443|13440|13446.6|13442.2|13442.5|13437.8|232
1635433800000|2021-10-28 15:10:00|13443.1|13440.1|13441.7|13435.7|13444.5|13440.1|13438.1|13433.6|301
1635434100000|2021-10-28 15:15:00|13440.1|13437.1|13440.2|13437.2|13443.2|13439|13439.9|13435.4|193
1635434400000|2021-10-28 15:20:00|13441.3|13435.3|13441.1|13438.1|13442.6|13438.1|13438.5|13434.6|161
1635434700000|2021-10-28 15:25:00|13441.2|13438.2|13442.3|13436.3|13442.4|13438.2|13439.9|13435.5|124
1635435000000|2021-10-28 15:30:00|13440.8|13437.8|13440.9|13437.9|13443.9|13439.5|13440.5|13436.1|216
1635435300000|2021-10-28 15:35:00|13440.8|13437.8|13435.9|13432.9|13440.9|13437.9|13435.4|13431.8|222
1635435600000|2021-10-28 15:40:00|13435.8|13432.8|13437.5|13434.5|13439.7|13435.3|13435.1|13431.3|175
1635435900000|2021-10-28 15:45:00|13439|13433|13436.4|13433.4|13439|13434.7|13435.9|13431.5|144
1635436200000|2021-10-28 15:50:00|13436.5|13433.5|13438.2|13435.2|13439.8|13435.3|13436.4|13432.8|131
1635436500000|2021-10-28 15:55:00|13438.3|13435.3|13440.4|13437.4|13442.2|13437.7|13437.9|13433.4|161
1635436800000|2021-10-28 16:00:00|13440.5|13437.5|13445.6|13439.6|13445.8|13441.1|13440.2|13435.6|247
1635437100000|2021-10-28 16:05:00|13445.7|13439.7|13444.3|13441.3|13445.7|13441.3|13443.4|13439.2|165
1635437400000|2021-10-28 16:10:00|13444.2|13441.2|13442.7|13439.7|13445.5|13441.4|13442.7|13438.6|159
1635437700000|2021-10-28 16:15:00|13442.8|13439.8|13441.2|13438.2|13443.5|13439.8|13440.1|13436|150
1635438000000|2021-10-28 16:20:00|13441.1|13438.1|13441.1|13438.1|13443.1|13438.8|13440.3|13436.1|170
1635438300000|2021-10-28 16:25:00|13441.3|13438.3|13439.6|13436.6|13442.6|13438.4|13439.5|13435.1|211
1635438600000|2021-10-28 16:30:00|13439.7|13436.7|13439.2|13436.2|13441.2|13437|13439.1|13434.7|118
1635438900000|2021-10-28 16:35:00|13439.1|13436.1|13439.8|13436.8|13441.7|13437.3|13439.1|13434.6|144
1635439200000|2021-10-28 16:40:00|13439.7|13436.7|13443.7|13437.7|13443.7|13439.3|13439.6|13435.6|129
1635439500000|2021-10-28 16:45:00|13443.6|13437.6|13442.2|13439.2|13443.9|13439.4|13441.1|13437.4|127
1635439800000|2021-10-28 16:50:00|13442.3|13439.3|13442.2|13439.2|13444|13439.6|13441.5|13437.1|142
1635440100000|2021-10-28 16:55:00|13442.1|13439.1|13447|13444|13448.7|13444.2|13440.9|13436.5|207
1635440400000|2021-10-28 17:00:00|13447.1|13444.1|13448.3|13442.3|13449.1|13444.4|13446.4|13441.9|235
1635440700000|2021-10-28 17:05:00|13448.2|13442.2|13449.8|13443.8|13451.8|13446.3|13446.5|13441.9|269
1635441000000|2021-10-28 17:10:00|13449.7|13443.7|13445.7|13442.7|13451.2|13445.5|13445.7|13441.3|171
1635441300000|2021-10-28 17:15:00|13447.3|13441.3|13445.4|13442.4|13447.3|13442.6|13445|13440.5|156
1635441600000|2021-10-28 17:20:00|13445.5|13442.5|13447|13441|13447.3|13442.9|13444.7|13440.2|147
1635441900000|2021-10-28 17:25:00|13446.9|13440.9|13445|13442|13447|13442.6|13444.4|13439.9|138
1635442200000|2021-10-28 17:30:00|13445.1|13442.1|13443|13440|13446.7|13442.3|13442.7|13438.3|148
1635442500000|2021-10-28 17:35:00|13443.1|13440.1|13443|13440|13444.9|13440.4|13442.9|13438.5|99
1635442800000|2021-10-28 17:40:00|13443.1|13440.1|13443.2|13440.2|13444.8|13440.5|13443|13438.7|100
1635443100000|2021-10-28 17:45:00|13443.3|13440.3|13443.1|13440.1|13446.5|13442.1|13443|13438.5|152
1635443400000|2021-10-28 17:50:00|13443|13440|13445|13439|13445|13440.5|13442.2|13437.7|148
1635443700000|2021-10-28 17:55:00|13444.9|13438.9|13445.2|13439.2|13445.3|13440.8|13443|13438.2|128
1635444000000|2021-10-28 18:00:00|13445.3|13439.3|13442.9|13439.9|13445.6|13441|13442.8|13438.3|130
1635444300000|2021-10-28 18:05:00|13442.8|13439.8|13443.1|13440.1|13445.1|13440.7|13442.8|13438.8|122
1635444600000|2021-10-28 18:10:00|13443|13440|13442.8|13439.8|13444.7|13440.4|13442.7|13438.5|87
1635444900000|2021-10-28 18:15:00|13442.9|13439.9|13442.9|13439.9|13444.5|13440.1|13442.6|13438.3|99
1635445200000|2021-10-28 18:20:00|13443|13440|13447.8|13441.8|13448|13443.4|13443|13439.6|120
1635445500000|2021-10-28 18:25:00|13447.7|13441.7|13445.1|13442.1|13447.8|13443.2|13444.9|13440.4|120
1635445800000|2021-10-28 18:30:00|13445.2|13442.2|13444.7|13441.7|13446.9|13442.5|13444.7|13440.1|94
1635446100000|2021-10-28 18:35:00|13444.6|13441.6|13444.6|13441.6|13446.2|13442|13444.4|13440|104
1635446400000|2021-10-28 18:40:00|13444.5|13441.5|13444.8|13441.8|13446.5|13442|13444.4|13440.1|75
1635446700000|2021-10-28 18:45:00|13444.7|13441.7|13444.8|13441.8|13446.9|13442.4|13444.5|13440.4|103
1635447000000|2021-10-28 18:50:00|13444.9|13441.9|13445.7|13442.7|13447.3|13442.8|13444.8|13440.7|107
1635447300000|2021-10-28 18:55:00|13445.6|13442.6|13447.4|13441.4|13447.5|13443|13445.2|13440.8|124
1635447600000|2021-10-28 19:00:00|13447.5|13441.5|13450.3|13444.3|13450.6|13445.8|13445.9|13441.4|150
1635447900000|2021-10-28 19:05:00|13450.2|13444.2|13448.3|13442.3|13450.2|13445.3|13447.1|13442.1|113
1635448200000|2021-10-28 19:10:00|13448.4|13442.4|13449.1|13443.1|13449.1|13444.1|13446.9|13442.2|99
1635448500000|2021-10-28 19:15:00|13449|13443|13446.5|13443.5|13450.1|13445.3|13446.5|13442.2|124
1635448800000|2021-10-28 19:20:00|13446.6|13443.6|13448.3|13442.3|13448.6|13444.1|13446.3|13441.7|124
1635449100000|2021-10-28 19:25:00|13448.2|13442.2|13448.5|13442.5|13448.5|13443.6|13445.9|13441.1|88
1635449400000|2021-10-28 19:30:00|13448.4|13442.4|13447.3|13441.3|13448.5|13443.9|13446.6|13440.8|180
1635449700000|2021-10-28 19:35:00|13447.1|13441.1|13444.2|13438.2|13447.2|13441.2|13443.4|13437.4|184
1635450000000|2021-10-28 19:40:00|13444.1|13438.1|13444.6|13438.6|13445|13439.8|13442.7|13437.6|140
1635450300000|2021-10-28 19:45:00|13444.7|13438.7|13445|13439|13445.5|13440.8|13443.8|13438.5|190
1635450600000|2021-10-28 19:50:00|13444.9|13438.9|13444.7|13438.7|13445.4|13440.7|13443.3|13438.5|169
1635450900000|2021-10-28 19:55:00|13444.6|13438.6|13445.8|13439.8|13446.6|13440.9|13443|13438.1|214
1635451200000|2021-10-28 20:00:00|13445.7|13439.7|13447.7|13441.7|13447.8|13441.8|13445.7|13439.7|124
1635451500000|2021-10-28 20:05:00|13447.8|13441.8|13447.9|13441.9|13448.4|13442.4|13447.6|13441.6|209
1635451800000|2021-10-28 20:10:00|13448|13442|13445.2|13439.2|13448|13442|13444.6|13438.6|210
1635452100000|2021-10-28 20:15:00|13445.1|13439.1|13445.1|13439.1|13445.3|13439.3|13444.7|13438.7|139
1635452400000|2021-10-28 20:20:00|13445.2|13439.2|13442.1|13436.1|13445.3|13439.3|13441.9|13435.9|182
1635452700000|2021-10-28 20:25:00|13442|13436|13441.9|13435.9|13442.1|13436.1|13440.8|13434.8|133
1635453000000|2021-10-28 20:30:00|13442|13436|13442.3|13436.3|13442.6|13436.6|13441.8|13435.8|128
1635453300000|2021-10-28 20:35:00|13442.2|13436.2|13442.1|13436.1|13442.4|13436.4|13441.9|13435.9|104
1635453600000|2021-10-28 20:40:00|13442.3|13436.3|13441.3|13435.3|13442.4|13436.4|13441|13435|95
1635453900000|2021-10-28 20:45:00|13441|13435|13441.2|13435.2|13441.8|13435.8|13440.9|13434.9|281
1635454200000|2021-10-28 20:50:00|13441.3|13435.3|13441.7|13435.7|13443.1|13436.5|13441.2|13434.7|305
1635454500000|2021-10-28 20:55:00|13442.4|13436.4|13447.4|13441.4|13448.2|13441.4|13441.3|13435.2|294
1635454800000|2021-10-28 21:00:00|13447.5|13441.7|13456.8|13441.8|13457.5|13442.5|13446.7|13438.3|41
1635455100000|2021-10-28 21:05:00|13457.6|13442.6|13453.6|13438.6|13457.6|13442.6|13444.7|13429.7|82
1635455400000|2021-10-28 21:10:00|13453.3|13438.3|13455.5|13440.5|13457.1|13442.1|13450.8|13435.8|113
1635455700000|2021-10-28 21:15:00|13455.8|13441|13453.3|13438.3|13459.2|13444.2|13451.5|13436.5|96
1635456000000|2021-10-28 21:20:00|13453.8|13438.8|13454|13439|13458|13443|13448.2|13433.2|87
1635456300000|2021-10-28 21:25:00|13455.8|13441.7|13453.4|13438.4|13456.4|13442.2|13448.3|13433.3|136
1635456600000|2021-10-28 21:30:00|13452.6|13437.6|13452.3|13437.3|13453.7|13438.7|13451.2|13436.2|243
1635456900000|2021-10-28 21:35:00|13452.5|13437.5|13452.4|13437.4|13453.4|13438.4|13450.2|13435.2|284
1635457200000|2021-10-28 21:40:00|13452.3|13437.3|13452.2|13437.2|13453.8|13438.8|13451.2|13436.2|181
1635457500000|2021-10-28 21:45:00|13452.5|13437.5|13450.6|13435.6|13453.3|13438.3|13448.8|13435.2|333
1635457800000|2021-10-28 21:50:00|13450.3|13435.8|13451.3|13436.3|13454.6|13439.6|13447.8|13435.2|318
1635458100000|2021-10-28 21:55:00|13451.1|13436.1|13450.5|13435.5|13452.8|13437.8|13449.1|13435.2|330
1635458400000|2021-10-28 22:00:00|13450.7|13435.7|13452.5|13437.5|13454.1|13440|13450.2|13435.7|481
1635458700000|2021-10-28 22:05:00|13452.7|13437.7|13452.3|13438.2|13452.9|13439.5|13448.9|13436.6|400
1635459000000|2021-10-28 22:10:00|13451.1|13438.5|13450.2|13438.3|13452.6|13440.1|13448|13436.2|348
1635459300000|2021-10-28 22:15:00|13450.4|13438.6|13447.9|13438.9|13452.1|13440.9|13446.9|13437.4|239
1635459600000|2021-10-28 22:20:00|13449.7|13439.2|13447.3|13440.8|13449.7|13441.6|13446.7|13439.2|157
1635459900000|2021-10-28 22:25:00|13447.2|13440.6|13449|13439.6|13449.9|13441.5|13446.6|13439|110
1635460200000|2021-10-28 22:30:00|13448.9|13439.7|13451.1|13441.1|13452.4|13442.9|13446.7|13438.8|238
1635460500000|2021-10-28 22:35:00|13451.3|13441|13447.9|13439.9|13451.7|13442.6|13446.3|13438.3|270
1635460800000|2021-10-28 22:40:00|13448.2|13439|13445.3|13439.3|13449|13440.9|13444.8|13438.6|192
1635461100000|2021-10-28 22:45:00|13445.4|13439.2|13443.5|13437.5|13447.2|13439.8|13441.7|13435.4|192
1635461400000|2021-10-28 22:50:00|13443.6|13437.6|13442.5|13436.5|13443.7|13437.7|13442.2|13436.2|96
1635461700000|2021-10-28 22:55:00|13442.4|13436.4|13442.9|13436.9|13443.5|13437.5|13441.9|13435.9|99
1635462000000|2021-10-28 23:00:00|13443.1|13437.1|13445.2|13439.2|13446.5|13440.5|13443.1|13437.1|141
1635462300000|2021-10-28 23:05:00|13445.3|13439.3|13445.9|13439.9|13446.2|13440.9|13443.4|13437.4|119
1635462600000|2021-10-28 23:10:00|13446|13440|13444.4|13438.4|13446.3|13441.6|13442.7|13438|121
1635462900000|2021-10-28 23:15:00|13444.5|13438.5|13444.8|13438.8|13444.9|13440.4|13443|13438.4|89
1635463200000|2021-10-28 23:20:00|13444.7|13438.7|13444.4|13438.4|13444.7|13440.3|13442.7|13438.1|100
1635463500000|2021-10-28 23:25:00|13443|13440|13445.9|13439.9|13446.1|13440.2|13442.9|13438.1|97
1635463800000|2021-10-28 23:30:00|13446|13440|13441.4|13435.4|13446|13440|13441.4|13435.4|139
1635464100000|2021-10-28 23:35:00|13441.3|13435.3|13442.1|13436.1|13442.4|13438|13440|13435.3|91
1635464400000|2021-10-28 23:40:00|13442.3|13436.3|13442.2|13436.2|13442.7|13438.1|13440.8|13436|102
1635464700000|2021-10-28 23:45:00|13442|13436|13444|13438|13444.1|13438.1|13440.4|13435.5|116
1635465000000|2021-10-28 23:50:00|13444.1|13438.1|13442.1|13439.1|13444.1|13439.5|13441.9|13437.2|73
1635465300000|2021-10-28 23:55:00|13442|13439|13445.7|13439.7|13446.1|13441.5|13442|13437.5|98
1635465600000|2021-10-29 00:00:00|13445.8|13439.8|13442|13439|13446.1|13441.5|13442|13438.2|164
1635465900000|2021-10-29 00:05:00|13442.1|13439.1|13439.7|13436.7|13442.3|13439.2|13439.6|13435.1|125
1635466200000|2021-10-29 00:10:00|13439.8|13436.8|13445.8|13439.8|13446.3|13442|13439.7|13436.4|218
1635466500000|2021-10-29 00:15:00|13445.9|13439.9|13445.6|13442.6|13447.1|13442.9|13442.6|13438.6|177
1635466800000|2021-10-29 00:20:00|13445.7|13442.7|13447|13444|13449.9|13445|13444.4|13440.5|207
1635467100000|2021-10-29 00:25:00|13446.7|13443.7|13444.7|13441.7|13448.7|13444.4|13444.4|13439.8|191
1635467400000|2021-10-29 00:30:00|13444.5|13441.5|13447.8|13441.8|13448|13443.5|13444.3|13439.8|186
1635467700000|2021-10-29 00:35:00|13447.9|13441.9|13443.9|13440.9|13447.9|13444|13443.7|13439.8|213
1635468000000|2021-10-29 00:40:00|13444|13441|13442.4|13439.4|13446.1|13442|13442|13439|177
1635468300000|2021-10-29 00:45:00|13442.3|13439.3|13443.6|13440.6|13445.4|13440.9|13442.1|13437.6|169
1635468600000|2021-10-29 00:50:00|13443.7|13440.7|13449.6|13443.6|13450.4|13445.7|13443.7|13439.6|205
1635468900000|2021-10-29 00:55:00|13449.5|13443.5|13444.1|13441.1|13449.5|13444.7|13442.7|13438.3|255
1635469200000|2021-10-29 01:00:00|13444|13441|13445.4|13439.4|13445.8|13441.6|13442|13437.8|314
1635469500000|2021-10-29 01:05:00|13445.3|13439.3|13448.4|13445.4|13450|13445.5|13443.5|13439.1|263
1635469800000|2021-10-29 01:10:00|13448.3|13445.3|13446.5|13440.5|13449.6|13445.4|13443.9|13439.7|241
1635470100000|2021-10-29 01:15:00|13446.9|13440.9|13447.4|13441.4|13448.6|13444|13445.1|13440.7|209
1635470400000|2021-10-29 01:20:00|13447.3|13441.3|13445.8|13442.8|13448.4|13444|13445.6|13441.3|84
1635470700000|2021-10-29 01:25:00|13445.9|13442.9|13446.7|13443.7|13448.1|13443.8|13445.1|13440.9|210
1635471000000|2021-10-29 01:30:00|13446.8|13443.8|13446.2|13443.2|13449.4|13445.3|13445.7|13442.6|185
1635471300000|2021-10-29 01:35:00|13446.3|13443.3|13446.3|13443.3|13449.3|13445.1|13445.8|13442.8|158
1635471600000|2021-10-29 01:40:00|13446.1|13443.1|13445.5|13442.5|13448.4|13443.9|13445|13441.7|189
1635471900000|2021-10-29 01:45:00|13445.6|13442.6|13442.3|13439.3|13446.9|13443.5|13441.9|13438|230
1635472200000|2021-10-29 01:50:00|13442.5|13439.5|13441.4|13438.4|13444.1|13439.9|13440.2|13436.1|334
1635472500000|2021-10-29 01:55:00|13443.1|13437.1|13443.1|13440.1|13445.6|13441.1|13441.2|13436.6|200
1635472800000|2021-10-29 02:00:00|13443|13440|13446.6|13440.6|13446.6|13441.6|13442|13437.9|241
1635473100000|2021-10-29 02:05:00|13446.5|13440.5|13445.8|13442.8|13447.5|13443|13444|13439.5|211
1635473400000|2021-10-29 02:10:00|13445.7|13442.7|13446.5|13440.5|13447.9|13443.5|13444.9|13440.4|210
1635473700000|2021-10-29 02:15:00|13446.6|13440.6|13446.4|13443.4|13447.5|13443.4|13443.9|13439.8|151
1635474000000|2021-10-29 02:20:00|13446.3|13443.3|13441.7|13438.7|13447.1|13443.4|13441.2|13436.8|209
1635474300000|2021-10-29 02:25:00|13441.8|13438.8|13441.4|13438.4|13443.3|13438.9|13441.2|13436.7|93
1635474600000|2021-10-29 02:30:00|13441.1|13438.1|13441.9|13438.9|13444.2|13439.1|13440.4|13436|183
1635474900000|2021-10-29 02:35:00|13441.8|13438.8|13442.8|13439.8|13444.3|13440|13439.4|13435|295
1635475200000|2021-10-29 02:40:00|13442.7|13439.7|13439.1|13436.1|13445.6|13441|13439|13435.3|192
1635475500000|2021-10-29 02:45:00|13439.2|13436.2|13440.6|13434.6|13440.7|13436.2|13436.4|13432.3|246
1635475800000|2021-10-29 02:50:00|13440.5|13434.5|13441.4|13435.4|13441.4|13436.9|13437.8|13434.1|131
1635476100000|2021-10-29 02:55:00|13441.3|13435.3|13437.1|13434.1|13441.4|13436.8|13437|13432.7|180
1635476400000|2021-10-29 03:00:00|13437.2|13434.2|13439.7|13436.7|13441.4|13437.1|13437.2|13432.9|176
1635476700000|2021-10-29 03:05:00|13439.9|13436.9|13441.4|13438.4|13442.5|13438.6|13439.5|13436.2|178
1635477000000|2021-10-29 03:10:00|13441.3|13438.3|13443.3|13440.3|13445.5|13441|13440.8|13437.8|171
1635477300000|2021-10-29 03:15:00|13443.2|13440.2|13444.3|13441.3|13446.4|13442|13443.2|13438.9|145
1635477600000|2021-10-29 03:20:00|13444.2|13441.2|13442.4|13439.4|13445.8|13441.3|13442|13438.6|169
1635477900000|2021-10-29 03:25:00|13442.9|13439.9|13444|13441|13444.7|13441.3|13442.5|13438.7|151
1635478200000|2021-10-29 03:30:00|13444.1|13441.1|13444.5|13441.5|13444.8|13441.8|13443.2|13440.2|126
1635478500000|2021-10-29 03:35:00|13444.6|13441.6|13444.1|13441.1|13444.7|13441.7|13443.1|13440.1|154
1635478800000|2021-10-29 03:40:00|13444|13441|13444.8|13441.8|13445|13442|13444|13441|63
1635479100000|2021-10-29 03:45:00|13444.9|13441.9|13445.2|13442.2|13447.3|13442.9|13443.9|13440.3|146
1635479400000|2021-10-29 03:50:00|13444.9|13441.9|13443.8|13440.8|13447|13442.6|13443.6|13439.3|171
1635479700000|2021-10-29 03:55:00|13443.7|13440.7|13444.6|13441.6|13446.2|13441.8|13443.4|13439.3|105
1635480000000|2021-10-29 04:00:00|13444.5|13441.5|13444.4|13441.4|13444.9|13441.9|13443.8|13440.8|109
1635480300000|2021-10-29 04:05:00|13444.3|13441.3|13441.2|13438.2|13445.4|13441.6|13440.9|13436.6|224
1635480600000|2021-10-29 04:10:00|13441.3|13438.3|13441.5|13438.5|13443.2|13439|13439.6|13435.4|175
1635480900000|2021-10-29 04:15:00|13441.6|13438.6|13442.7|13436.7|13443.1|13438.8|13438.6|13433.4|331
1635481200000|2021-10-29 04:20:00|13442.8|13436.8|13442.1|13439.1|13443.6|13439.2|13440.2|13436.1|142
1635481500000|2021-10-29 04:25:00|13442.2|13439.2|13442.1|13439.1|13443.7|13439.3|13441.6|13437.7|100
1635481800000|2021-10-29 04:30:00|13442.2|13439.2|13442.8|13439.8|13444.4|13440|13441.8|13437.6|124
1635482100000|2021-10-29 04:35:00|13442.9|13439.9|13443.8|13440.8|13445.2|13440.8|13442.9|13439.2|102
1635482400000|2021-10-29 04:40:00|13443.7|13440.7|13443.5|13440.5|13445|13440.7|13443.1|13438.9|63
1635482700000|2021-10-29 04:45:00|13443.3|13440.3|13445.1|13442.1|13445.4|13442.4|13443.2|13440.2|87
1635483000000|2021-10-29 04:50:00|13445|13442|13444.8|13441.8|13445.3|13442.3|13444.7|13441.7|74
1635483300000|2021-10-29 04:55:00|13444.9|13441.9|13448.1|13445.1|13448.2|13445.2|13444.9|13441.9|96
1635483600000|2021-10-29 05:00:00|13448.2|13445.2|13446.1|13443.1|13448.3|13445.2|13445|13441|246
1635483900000|2021-10-29 05:05:00|13446|13443|13446|13443|13446.9|13443.9|13444.8|13441.8|114
1635484200000|2021-10-29 05:10:00|13445.9|13442.9|13445.1|13442.1|13446.7|13443.7|13444.8|13441.8|148
1635484500000|2021-10-29 05:15:00|13445|13442|13443.8|13440.8|13445.3|13442.3|13443.5|13440.5|121
1635484800000|2021-10-29 05:20:00|13443.7|13440.7|13443.9|13440.9|13446.1|13442.3|13443.5|13439.5|134
1635485100000|2021-10-29 05:25:00|13444|13441|13443|13440|13445.8|13441.5|13442.7|13438.4|107
1635485400000|2021-10-29 05:30:00|13443.1|13440.1|13442|13439|13444.8|13440.3|13440.8|13436.4|167
1635485700000|2021-10-29 05:35:00|13441.9|13438.9|13441|13438|13442.8|13439|13440.5|13436.1|143
1635486000000|2021-10-29 05:40:00|13442.5|13436.5|13441.9|13438.9|13444.7|13440.3|13440.4|13436.5|159
1635486300000|2021-10-29 05:45:00|13442|13439|13443|13440|13444.7|13440.7|13441.8|13438.7|187
1635486600000|2021-10-29 05:50:00|13442.9|13439.9|13443.2|13440.2|13445.2|13441|13442.8|13439.2|141
1635486900000|2021-10-29 05:55:00|13443|13440|13442.6|13439.6|13444.1|13440.5|13442.2|13438.1|118
1635487200000|2021-10-29 06:00:00|13442.7|13439.7|13442.6|13439.6|13444.7|13441.3|13442.1|13438.4|195
1635487500000|2021-10-29 06:05:00|13442.5|13439.5|13444|13441|13444.5|13441|13442.5|13438.5|140
1635487800000|2021-10-29 06:10:00|13443.9|13440.9|13444.8|13441.8|13445.1|13442.1|13442.8|13439.8|171
1635488100000|2021-10-29 06:15:00|13445|13442|13445|13442|13446.2|13443.2|13444.8|13441.8|212
1635488400000|2021-10-29 06:20:00|13445.1|13442.1|13443.3|13440.3|13446|13443|13443|13440|224
1635488700000|2021-10-29 06:25:00|13443.2|13440.2|13441.2|13438.2|13443.4|13440.3|13440.9|13436.7|253
1635489000000|2021-10-29 06:30:00|13441.3|13438.3|13441.4|13438.4|13442|13439|13439.3|13436.3|181
1635489300000|2021-10-29 06:35:00|13441.3|13438.3|13444.2|13441.2|13444.2|13441.2|13441.3|13438.3|96
1635489600000|2021-10-29 06:40:00|13444.1|13441.1|13444.2|13441.2|13446.2|13443.2|13443.8|13439.5|210
1635489900000|2021-10-29 06:45:00|13444.3|13441.3|13443.7|13440.7|13445.1|13441.8|13441.7|13438.2|194
1635490200000|2021-10-29 06:50:00|13443.8|13440.8|13444|13441|13445.4|13441.3|13442.8|13438.6|150
1635490500000|2021-10-29 06:55:00|13445.4|13439.4|13451|13445|13451.1|13446.2|13443.6|13439.1|247
1635490800000|2021-10-29 07:00:00|13450.9|13444.9|13447.8|13444.8|13451|13446.4|13444.5|13439.9|269
1635491100000|2021-10-29 07:05:00|13447.7|13444.7|13444.3|13441.3|13448.9|13444.9|13443.9|13439.4|319
1635491400000|2021-10-29 07:10:00|13444.1|13441.1|13444|13441|13447.6|13443.2|13444|13439.4|270
1635491700000|2021-10-29 07:15:00|13444.1|13441.1|13443.8|13440.8|13445.7|13441.8|13443.2|13438.6|250
1635492000000|2021-10-29 07:20:00|13443.7|13440.7|13442.1|13439.1|13444.7|13440.8|13441.4|13437.2|213
1635492300000|2021-10-29 07:25:00|13442.2|13439.2|13442.2|13439.2|13444.5|13440.1|13441.6|13437.6|145
1635492600000|2021-10-29 07:30:00|13442.1|13439.1|13442|13439|13443.5|13439.3|13440.6|13437.5|165
1635492900000|2021-10-29 07:35:00|13442.1|13439.1|13443.4|13440.4|13446.2|13443.2|13441.9|13438.9|211
1635493200000|2021-10-29 07:40:00|13443.3|13440.3|13443.2|13440.2|13444.2|13441.2|13442.4|13439.4|199
1635493500000|2021-10-29 07:45:00|13443.1|13440.1|13443|13440|13444.9|13441.6|13442.9|13438.9|187
1635493800000|2021-10-29 07:50:00|13442.9|13439.9|13440.2|13437.2|13443.8|13439.9|13440.2|13436.4|289
1635494100000|2021-10-29 07:55:00|13440|13437|13441.6|13438.6|13443.3|13439|13439.9|13435.7|227
1635494400000|2021-10-29 08:00:00|13441.5|13438.5|13445|13442|13446.2|13442|13441.4|13436.7|217
1635494700000|2021-10-29 08:05:00|13444.9|13441.9|13445|13442|13447.5|13443.7|13444.3|13441.3|191
1635495000000|2021-10-29 08:10:00|13445.1|13442.1|13448.7|13445.7|13449.7|13446.7|13445|13442|228
1635495300000|2021-10-29 08:15:00|13448.6|13445.6|13446.6|13443.6|13449.1|13446.1|13446|13441.6|229
1635495600000|2021-10-29 08:20:00|13446.7|13443.7|13447.2|13444.2|13450.7|13446.4|13446.2|13443.2|230
1635495900000|2021-10-29 08:25:00|13447.3|13444.3|13453.4|13447.4|13453.7|13449.3|13446.2|13442.1|211
1635496200000|2021-10-29 08:30:00|13451.9|13448.9|13453|13447|13453.6|13449.1|13448.3|13443.6|290
1635496500000|2021-10-29 08:35:00|13453.1|13447.1|13452.3|13449.3|13455.5|13451.8|13451.9|13447.1|359
1635496800000|2021-10-29 08:40:00|13452.4|13449.4|13452.9|13449.9|13454.4|13450|13449.7|13445.2|262
1635497100000|2021-10-29 08:45:00|13452.8|13449.8|13455.4|13452.4|13457|13452.9|13452.1|13448.2|207
1635497400000|2021-10-29 08:50:00|13455.5|13452.5|13456|13453|13458|13453.9|13453.4|13449.3|254
1635497700000|2021-10-29 08:55:00|13455.9|13452.9|13457.1|13454.1|13457.3|13454.3|13455.6|13452.6|167
1635498000000|2021-10-29 09:00:00|13456.7|13453.7|13460.9|13454.9|13461.6|13457.3|13456|13453|243
1635498300000|2021-10-29 09:05:00|13459.4|13456.4|13461.3|13455.3|13461.4|13457.6|13457.9|13453.4|281
1635498600000|2021-10-29 09:10:00|13461.4|13455.4|13457.1|13454.1|13461.4|13457|13456.8|13452.4|242
1635498900000|2021-10-29 09:15:00|13457|13454|13458.2|13455.2|13460.5|13455.7|13455.7|13451.2|245
1635499200000|2021-10-29 09:20:00|13458.1|13455.1|13461|13458|13462.4|13458|13457.9|13453.7|296
1635499500000|2021-10-29 09:25:00|13460.9|13457.9|13460|13454|13462.4|13458|13458.3|13453.6|268
1635499800000|2021-10-29 09:30:00|13460.1|13454.1|13460.2|13457.2|13463.2|13458.8|13458.2|13453.7|261
1635500100000|2021-10-29 09:35:00|13460.3|13457.3|13457.1|13454.1|13461.2|13457.3|13456.7|13452.4|206
1635500400000|2021-10-29 09:40:00|13457|13454|13456.2|13453.2|13459.1|13454.5|13455.3|13451.8|199
1635500700000|2021-10-29 09:45:00|13456.1|13453.1|13456.6|13453.6|13458.4|13454|13453.6|13449.3|218
1635501000000|2021-10-29 09:50:00|13456.7|13453.7|13456.2|13453.2|13459.3|13455.1|13455|13450.6|213
1635501300000|2021-10-29 09:55:00|13456.1|13453.1|13457.5|13451.5|13457.8|13453.3|13455|13451|165
1635501600000|2021-10-29 10:00:00|13457.7|13451.7|13456.9|13453.9|13458.6|13454.8|13455.1|13450.7|248
1635501900000|2021-10-29 10:05:00|13457|13454|13458|13455|13459.4|13455.1|13456.9|13452.8|158
1635502200000|2021-10-29 10:10:00|13457.9|13454.9|13457.5|13454.5|13459.3|13455|13456.1|13451.6|179
1635502500000|2021-10-29 10:15:00|13457.4|13454.4|13458.4|13455.4|13458.5|13455.5|13456.8|13453.8|176
1635502800000|2021-10-29 10:20:00|13458.5|13455.5|13458.9|13455.9|13460.9|13456.3|13458|13453.7|161
1635503100000|2021-10-29 10:25:00|13459|13456|13460.7|13457.7|13461|13458|13458.2|13454.9|198
1635503400000|2021-10-29 10:30:00|13460.6|13457.6|13459.9|13456.9|13461.1|13457.7|13458.9|13454.6|225
1635503700000|2021-10-29 10:35:00|13460|13457|13458.4|13455.4|13460.1|13457.1|13455.8|13452|297
1635504000000|2021-10-29 10:40:00|13458.3|13455.3|13459.6|13456.6|13461.3|13457.1|13457.9|13453.5|235
1635504300000|2021-10-29 10:45:00|13459.5|13456.5|13461.4|13458.4|13463|13459.4|13458.4|13454.7|266
1635504600000|2021-10-29 10:50:00|13461.6|13458.6|13461.8|13458.8|13464.5|13460|13460.9|13457|172
1635504900000|2021-10-29 10:55:00|13461.9|13458.9|13459.7|13456.7|13462.8|13458.9|13459|13456|172
1635505200000|2021-10-29 11:00:00|13459.6|13456.6|13461.4|13458.4|13462.4|13459.4|13459.6|13455.3|200
1635505500000|2021-10-29 11:05:00|13461.3|13458.3|13462.2|13459.2|13463.6|13459.5|13460.8|13457.3|175
1635505800000|2021-10-29 11:10:00|13462.3|13459.3|13463.5|13460.5|13463.7|13460.7|13462.2|13459.2|133
1635506100000|2021-10-29 11:15:00|13463.4|13460.4|13463|13460|13465|13460.7|13462.8|13459|109
1635506400000|2021-10-29 11:20:00|13462.9|13459.9|13462.6|13459.6|13464.2|13460.3|13462.5|13458.2|84
1635506700000|2021-10-29 11:25:00|13462.7|13459.7|13461|13458|13463.1|13460.1|13460.4|13457.4|172
1635507000000|2021-10-29 11:30:00|13460.9|13457.9|13463.5|13460.5|13464.9|13461|13460.5|13457.5|147
1635507300000|2021-10-29 11:35:00|13463.6|13460.6|13462|13459|13464.9|13461.1|13461.8|13457.5|224
1635507600000|2021-10-29 11:40:00|13462.1|13459.1|13462.8|13459.8|13464.9|13460.7|13462.1|13457.8|181
1635507900000|2021-10-29 11:45:00|13462.7|13459.7|13464|13461|13465.1|13461.4|13462|13457.8|180
1635508200000|2021-10-29 11:50:00|13463.9|13460.9|13463.1|13460.1|13465.1|13461.1|13462.9|13458.9|159
1635508500000|2021-10-29 11:55:00|13463.3|13460.3|13462.6|13459.6|13464.3|13460.6|13461.8|13457.7|190
1635508800000|2021-10-29 12:00:00|13462.5|13459.5|13460.5|13457.5|13463.5|13459.6|13459.5|13455.5|231
1635509100000|2021-10-29 12:05:00|13460.6|13457.6|13461.3|13458.3|13465.6|13461|13460.5|13457.3|239
1635509400000|2021-10-29 12:10:00|13461.4|13458.4|13461.6|13458.6|13463.9|13460.9|13461.2|13458.2|237
1635509700000|2021-10-29 12:15:00|13461.5|13458.5|13466.9|13463.9|13466.9|13463.9|13461.5|13458.5|203
1635510000000|2021-10-29 12:20:00|13466.8|13463.8|13463.7|13460.7|13468.1|13464.2|13462.4|13458.1|204
1635510300000|2021-10-29 12:25:00|13463.6|13460.6|13466.8|13460.8|13467.1|13462.2|13463.2|13460.2|148
1635510600000|2021-10-29 12:30:00|13466.9|13460.9|13466.1|13460.1|13467.9|13462.5|13462.2|13457.3|427
1635510900000|2021-10-29 12:35:00|13464.5|13461.5|13468.9|13465.9|13471.9|13467.2|13463.7|13459.1|503
1635511200000|2021-10-29 12:40:00|13469.2|13466.2|13472.5|13469.5|13474.3|13471.3|13468.4|13464.1|484
1635511500000|2021-10-29 12:45:00|13472.6|13469.6|13478.8|13472.8|13480.9|13476.4|13469.3|13465.2|541
1635511800000|2021-10-29 12:50:00|13478.9|13472.9|13477.9|13474.9|13479.6|13476.3|13475.9|13472.2|438
1635512100000|2021-10-29 12:55:00|13477.8|13474.8|13475.9|13472.9|13478.7|13474.8|13474.7|13470.2|402
1635512400000|2021-10-29 13:00:00|13476.2|13473.2|13479.8|13476.8|13483.2|13479|13476.2|13471.7|461
1635512700000|2021-10-29 13:05:00|13479.9|13476.9|13480.1|13477.1|13483.9|13479.7|13479.4|13475|354
1635513000000|2021-10-29 13:10:00|13480.2|13477.2|13481.6|13478.6|13483.4|13479.3|13480.2|13475.8|198
1635513300000|2021-10-29 13:15:00|13481.5|13478.5|13477.6|13474.6|13483.4|13479.1|13476|13471.6|276
1635513600000|2021-10-29 13:20:00|13477.5|13474.5|13477.2|13474.2|13480.1|13475.9|13475.3|13470.4|301
1635513900000|2021-10-29 13:25:00|13477.1|13474.1|13471.6|13468.6|13477.7|13474.7|13471.6|13467.2|322
1635514200000|2021-10-29 13:30:00|13471.7|13468.7|13470.6|13467.6|13475.5|13470.4|13470.5|13466.1|396
1635514500000|2021-10-29 13:35:00|13470.8|13467.8|13473.2|13467.2|13473.5|13469|13469.7|13465.2|224
1635514800000|2021-10-29 13:40:00|13471.7|13468.7|13475.9|13469.9|13476.8|13472.2|13471.6|13468|142
1635515100000|2021-10-29 13:45:00|13476|13470|13478|13475|13480.7|13476.2|13475.9|13469.9|284
1635515400000|2021-10-29 13:50:00|13477.9|13474.9|13477.1|13474.1|13480.8|13476.6|13476|13472.6|253
1635515700000|2021-10-29 13:55:00|13477.2|13474.2|13482.8|13476.8|13482.9|13476.9|13477.1|13473|172
1635516000000|2021-10-29 14:00:00|13482.9|13476.9|13485.1|13482.1|13487.4|13482.9|13482.1|13476.8|274
1635516300000|2021-10-29 14:05:00|13485|13482|13481.4|13475.4|13486.3|13482|13479.2|13474.2|400
1635516600000|2021-10-29 14:10:00|13481.5|13475.5|13485.6|13479.6|13485.9|13481.4|13479.1|13474.7|369
1635516900000|2021-10-29 14:15:00|13485.5|13479.5|13489.6|13486.6|13491.4|13487.2|13483.8|13479.2|373
1635517200000|2021-10-29 14:20:00|13489.5|13486.5|13488|13485|13490.7|13486.5|13485.4|13481.3|333
1635517500000|2021-10-29 14:25:00|13487.9|13484.9|13485.2|13482.2|13490.5|13485.8|13485.1|13481.2|305
1635517800000|2021-10-29 14:30:00|13485.1|13482.1|13484|13481|13489.5|13485.1|13483.9|13479.5|344
1635518100000|2021-10-29 14:35:00|13484.1|13481.1|13482.4|13479.4|13486.5|13482.1|13482.1|13478.4|251
1635518400000|2021-10-29 14:40:00|13482.5|13479.5|13479.2|13476.2|13483.8|13479.6|13478.3|13473.2|307
1635518700000|2021-10-29 14:45:00|13479.3|13476.3|13479.3|13476.3|13482.5|13478.6|13479.2|13475.6|238
1635519000000|2021-10-29 14:50:00|13479.4|13476.4|13486.9|13483.9|13488.9|13484.4|13479.4|13475.1|350
1635519300000|2021-10-29 14:55:00|13486.7|13483.7|13490.1|13484.1|13490.6|13486|13481.3|13475.9|538
1635519600000|2021-10-29 15:00:00|13490|13484|13489.5|13483.5|13490.1|13485.4|13486.3|13481.4|359
1635519900000|2021-10-29 15:05:00|13489.7|13483.7|13488.7|13485.7|13492.4|13487.1|13487.3|13482.8|281
1635520200000|2021-10-29 15:10:00|13488.6|13485.6|13490.9|13484.9|13491.2|13485.8|13485.9|13481.6|233
1635520500000|2021-10-29 15:15:00|13490.7|13484.7|13493.3|13487.3|13494.4|13489.9|13489.5|13484.6|217
1635520800000|2021-10-29 15:20:00|13493.4|13487.4|13490.4|13487.4|13493.5|13488.9|13490.1|13485.3|215
1635521100000|2021-10-29 15:25:00|13490.3|13487.3|13498.1|13492.1|13500.3|13494.5|13490.2|13486.1|328
1635521400000|2021-10-29 15:30:00|13498.2|13492.2|13492.9|13486.9|13498.2|13492.2|13491.8|13486.7|298
1635521700000|2021-10-29 15:35:00|13493|13487|13491.3|13488.3|13493.2|13488.4|13489.3|13484.5|291
1635522000000|2021-10-29 15:40:00|13491.2|13488.2|13491.2|13485.2|13494.5|13489.9|13489.7|13485.1|228
1635522300000|2021-10-29 15:45:00|13491.1|13485.1|13490.3|13487.3|13493.6|13488.9|13489.5|13485|209
1635522600000|2021-10-29 15:50:00|13490.2|13487.2|13493|13487|13495.2|13490.7|13490|13485.7|250
1635522900000|2021-10-29 15:55:00|13492.9|13486.9|13492.7|13489.7|13494.2|13489.8|13489.8|13485.1|201
1635523200000|2021-10-29 16:00:00|13492.6|13489.6|13494.8|13488.8|13496.9|13491.6|13492.6|13487.1|252
1635523500000|2021-10-29 16:05:00|13494.7|13488.7|13494.3|13488.3|13496.8|13490.9|13492.7|13488.2|242
1635523800000|2021-10-29 16:10:00|13494.4|13488.4|13494.7|13491.7|13497|13491.9|13493.1|13488.4|241
1635524100000|2021-10-29 16:15:00|13494.8|13491.8|13497.9|13491.9|13498.3|13493.7|13494.8|13490.1|199
1635524400000|2021-10-29 16:20:00|13498|13492|13497.8|13491.8|13498.7|13494|13495.5|13490.9|181
1635524700000|2021-10-29 16:25:00|13497.9|13491.9|13497.9|13491.9|13498.7|13494|13495.6|13490.8|196
1635525000000|2021-10-29 16:30:00|13496.4|13493.4|13499.8|13493.8|13500.3|13495.7|13496.3|13491.3|207
1635525300000|2021-10-29 16:35:00|13499.6|13493.6|13500.4|13497.4|13502.1|13497.5|13498|13493.5|204
1635525600000|2021-10-29 16:40:00|13500.2|13497.2|13501.6|13495.6|13502.5|13498|13499.6|13495.2|236
1635525900000|2021-10-29 16:45:00|13501.4|13495.4|13499.4|13493.4|13501.7|13497.4|13497.6|13492.9|208
1635526200000|2021-10-29 16:50:00|13499.3|13493.3|13499|13493|13499.5|13495.1|13497.3|13492.2|217
1635526500000|2021-10-29 16:55:00|13499.1|13493.1|13497.8|13494.8|13500.1|13495.5|13497.4|13492.4|221
1635526800000|2021-10-29 17:00:00|13497.9|13494.9|13496|13490|13499.8|13494.9|13495.4|13490|178
1635527100000|2021-10-29 17:05:00|13496.1|13490.1|13494.5|13488.5|13496.2|13491.6|13493.4|13488.5|145
1635527400000|2021-10-29 17:10:00|13494.6|13488.6|13492.2|13486.2|13494.7|13490.1|13490.7|13486.1|146
1635527700000|2021-10-29 17:15:00|13492.4|13486.4|13492.3|13486.3|13492.8|13488.3|13490.6|13485.9|150
1635528000000|2021-10-29 17:20:00|13491.1|13488.1|13490.7|13484.7|13493.5|13488.9|13489|13484.4|116
1635528300000|2021-10-29 17:25:00|13490.6|13484.6|13490.2|13484.2|13490.8|13486.2|13488.5|13483.9|140
1635528600000|2021-10-29 17:30:00|13490.1|13484.1|13489.2|13483.2|13490.4|13485.7|13487.6|13483|114
1635528900000|2021-10-29 17:35:00|13489.1|13483.1|13488.4|13485.4|13490.7|13486|13487.7|13483.1|178
1635529200000|2021-10-29 17:40:00|13488.3|13485.3|13490.1|13484.1|13490.5|13485.6|13487.4|13482.9|186
1635529500000|2021-10-29 17:45:00|13490.2|13484.2|13490|13487|13491.8|13487.2|13488.5|13483.9|174
1635529800000|2021-10-29 17:50:00|13489.9|13486.9|13490.4|13484.4|13491.7|13487.3|13488.7|13484.1|148
1635530100000|2021-10-29 17:55:00|13490.5|13484.5|13492|13486|13492.1|13487.5|13489.3|13484.5|147
1635530400000|2021-10-29 18:00:00|13491.9|13485.9|13490.2|13484.2|13491.9|13487.3|13488.7|13484.2|126
1635530700000|2021-10-29 18:05:00|13490.3|13484.3|13488.8|13485.8|13491|13486.5|13488.7|13484.2|165
1635531000000|2021-10-29 18:10:00|13488.7|13485.7|13489.1|13483.1|13490.3|13485.8|13487.6|13482.9|139
1635531300000|2021-10-29 18:15:00|13489|13483|13488.1|13482.1|13489.1|13484.9|13486|13481.4|128
1635531600000|2021-10-29 18:20:00|13488.2|13482.2|13490.5|13484.5|13491|13486.1|13486.5|13481.8|212
1635531900000|2021-10-29 18:25:00|13490.4|13484.4|13493|13487|13493.3|13487.3|13489.4|13484.1|255
1635532200000|2021-10-29 18:30:00|13493.1|13487.1|13491|13485|13493.9|13489.3|13489.1|13484.6|139
1635532500000|2021-10-29 18:35:00|13491.1|13485.1|13491.9|13485.9|13492|13487.4|13489.2|13484.8|114
1635532800000|2021-10-29 18:40:00|13491.8|13485.8|13488.5|13485.5|13492.2|13487.7|13488.4|13483.9|137
1635533100000|2021-10-29 18:45:00|13488.4|13485.4|13490|13484|13491.6|13486.9|13488|13483.5|144
1635533400000|2021-10-29 18:50:00|13490.1|13484.1|13489.2|13483.2|13490.2|13485.8|13487.5|13482.9|135
1635533700000|2021-10-29 18:55:00|13489.1|13483.1|13489.6|13483.6|13490|13485.5|13487.6|13483.1|120
1635534000000|2021-10-29 19:00:00|13489.5|13483.5|13490.3|13484.3|13490.9|13485.9|13487.9|13483.1|119
1635534300000|2021-10-29 19:05:00|13490.2|13484.2|13490.5|13484.5|13491.2|13486.4|13488.6|13484|164
1635534600000|2021-10-29 19:10:00|13490.2|13484.2|13490|13484|13490.4|13485.8|13488.1|13483.6|131
1635534900000|2021-10-29 19:15:00|13489.9|13483.9|13492.1|13486.1|13492.1|13487.7|13488.6|13483.7|164
1635535200000|2021-10-29 19:20:00|13491.9|13485.9|13494.7|13488.7|13494.7|13489.9|13490.2|13485.8|136
1635535500000|2021-10-29 19:25:00|13494.6|13488.6|13493.5|13487.5|13494.8|13490.2|13492.6|13487.4|112
1635535800000|2021-10-29 19:30:00|13493.4|13487.4|13493.7|13487.7|13494.6|13489.7|13492.5|13487.3|130
1635536100000|2021-10-29 19:35:00|13494.1|13488.1|13493|13487|13494.6|13488.6|13493|13487|130
1635536400000|2021-10-29 19:40:00|13493.1|13487.1|13492.5|13486.5|13493.1|13488.3|13490.8|13486.2|135
1635536700000|2021-10-29 19:45:00|13492.4|13486.4|13490.2|13484.2|13492.5|13486.5|13488.3|13482.3|177
1635537000000|2021-10-29 19:50:00|13490.3|13484.3|13491.1|13485.1|13491.3|13485.3|13489.5|13483.5|164
1635537300000|2021-10-29 19:55:00|13491.2|13485.2|13487.3|13481.3|13491.4|13485.4|13485.8|13481|255
1635537600000|2021-10-29 20:00:00|13487.2|13481.2|13487.5|13481.5|13488.4|13482.4|13487.1|13481.1|158
1635537900000|2021-10-29 20:05:00|13487.6|13481.6|13488.5|13482.5|13488.5|13483|13486|13481.2|70
1635538200000|2021-10-29 20:10:00|13488.4|13482.4|13488.6|13482.6|13488.7|13482.7|13488.4|13482.4|51
1635538500000|2021-10-29 20:15:00|13488.7|13482.7|13488.7|13482.7|13489.3|13483.3|13488.5|13482.5|193
1635538800000|2021-10-29 20:20:00|13488.6|13482.6|13488.6|13482.6|13489.1|13483.1|13488.2|13482.2|120
1635539100000|2021-10-29 20:25:00|13488.7|13482.7|13488.7|13482.7|13490.1|13484.1|13488.3|13482.3|230
1635539400000|2021-10-29 20:30:00|13488.5|13482.5|13488.8|13482.8|13489.5|13483.5|13488.1|13482.1|176
1635539700000|2021-10-29 20:35:00|13488.7|13482.7|13493.3|13487.3|13493.9|13487.9|13488.3|13482.3|239
1635540000000|2021-10-29 20:40:00|13491.9|13485.9|13496.6|13481.6|13496.6|13487.9|13486|13474.7|223
1635540300000|2021-10-29 20:45:00|13492.9|13486.9|13493.8|13478.8|13499.8|13487.5|13487.8|13477.8|644
1635540600000|2021-10-29 20:50:00|13493.6|13478.6|13489.1|13474.1|13494|13480.9|13486.2|13473|212
1635540900000|2021-10-29 20:55:00|13489.2|13474.2|13492.8|13477.8|13498.2|13483.2|13485.6|13471.5|226
1635714000000|2021-10-31 21:00:00|13496.6|13477|13495.8|13478.1|13500.5|13479.6|13466|13445|114
1635714300000|2021-10-31 21:05:00|13496.8|13475.8|13498.8|13478.3|13500.4|13479.4|13470.2|13449.2|102
1635714600000|2021-10-31 21:10:00|13497.1|13477.7|13480.1|13459.1|13500.2|13479.3|13466|13445|139
1635714900000|2021-10-31 21:15:00|13480|13459|13480.8|13459.8|13480.9|13459.9|13477.1|13456.1|97
1635715200000|2021-10-31 21:20:00|13480.7|13459.7|13480.9|13459.9|13481.1|13460.1|13479.3|13458.3|56
1635715500000|2021-10-31 21:25:00|13479.8|13458.8|13481.6|13460.6|13486.1|13465.1|13476.5|13455.5|106
1635715800000|2021-10-31 21:30:00|13483.7|13462.7|13483.5|13462.5|13486.6|13465.6|13466|13445|214
1635716100000|2021-10-31 21:35:00|13483.1|13462.1|13487|13466|13489.9|13468.9|13479.8|13458.8|428
1635716400000|2021-10-31 21:40:00|13489.5|13468.5|13479.5|13458.5|13494.6|13473.6|13479.5|13458.5|348
1635716700000|2021-10-31 21:45:00|13479.3|13458.3|13480.6|13459.6|13482.3|13461.3|13479.3|13458.3|97
1635717000000|2021-10-31 21:50:00|13479.8|13458.8|13484|13463|13494.5|13473.5|13477.7|13456.7|251
1635717300000|2021-10-31 21:55:00|13484.8|13463.8|13481.1|13460.1|13493.1|13472.1|13478.2|13457.2|433
1635717600000|2021-10-31 22:00:00|13481.3|13460.3|13503.3|13488.3|13511.7|13494.9|13468.6|13447.6|404
1635717900000|2021-10-31 22:05:00|13503.5|13488.5|13500.2|13489.3|13504.1|13493.5|13498.5|13488|247
1635718200000|2021-10-31 22:10:00|13498.5|13490.7|13500.6|13489.1|13501.9|13493.2|13497.7|13486.7|176
1635718500000|2021-10-31 22:15:00|13501.9|13486.9|13499.3|13489.4|13502|13493|13497.5|13486.9|139
1635718800000|2021-10-31 22:20:00|13500.5|13488.2|13499.2|13493.2|13500.7|13493.2|13497|13487.7|141
1635719100000|2021-10-31 22:25:00|13498.8|13492.8|13498.7|13491.6|13500.6|13493.8|13497.8|13489.4|119
1635719400000|2021-10-31 22:30:00|13498.6|13491.8|13499.8|13492.2|13500.9|13494.6|13497.7|13488.4|142
1635719700000|2021-10-31 22:35:00|13499.2|13492.1|13498.9|13492.9|13501.4|13493.4|13498.4|13490.1|105
1635720000000|2021-10-31 22:40:00|13499|13493|13498.5|13492.5|13499.6|13493.3|13498.5|13491.8|68
1635720300000|2021-10-31 22:45:00|13499.5|13491.9|13498.7|13492.7|13499.8|13493.1|13498.5|13491.7|63
1635720600000|2021-10-31 22:50:00|13498.6|13492.6|13496.7|13490.7|13498.9|13492.9|13496.7|13490.7|79
1635720900000|2021-10-31 22:55:00|13496.9|13490.9|13497.2|13491.2|13497.6|13491.6|13496|13490|73
1635721200000|2021-10-31 23:00:00|13497.4|13491.4|13498.3|13492.3|13498.5|13494.1|13497|13491.1|84
1635721500000|2021-10-31 23:05:00|13498.4|13492.4|13498.8|13492.8|13499.5|13493.5|13497.5|13491.5|107
1635721800000|2021-10-31 23:10:00|13498.7|13492.7|13496.4|13490.4|13498.9|13492.9|13496.3|13490.3|101
1635722100000|2021-10-31 23:15:00|13496.3|13490.3|13496.2|13490.2|13498.4|13492.4|13496.1|13490.1|107
1635722400000|2021-10-31 23:20:00|13496.1|13490.1|13498.7|13492.7|13499.7|13493.7|13496|13490|119
1635722700000|2021-10-31 23:25:00|13498.4|13492.4|13498.9|13492.9|13499.2|13493.2|13496.9|13490.9|172
1635723000000|2021-10-31 23:30:00|13498.8|13492.8|13497|13491|13499.8|13493.8|13495.9|13489.9|157
1635723300000|2021-10-31 23:35:00|13496.9|13490.9|13498.6|13492.6|13499.6|13493.6|13496|13490|118
1635723600000|2021-10-31 23:40:00|13498.7|13492.7|13496.9|13490.9|13499.9|13494.8|13496.1|13490.1|176
1635723900000|2021-10-31 23:45:00|13496.8|13490.8|13497.7|13491.7|13498.6|13492.6|13495.8|13489.8|171
1635724200000|2021-10-31 23:50:00|13497.6|13491.6|13496.8|13490.8|13497.7|13493|13495.2|13490.5|155
1635724500000|2021-10-31 23:55:00|13496.9|13490.9|13498|13492|13500|13494.5|13496.6|13490.6|210
1635724800000|2021-11-01 00:00:00|13498.2|13492.2|13494.9|13488.9|13498.2|13493|13492.3|13487|347
1635725100000|2021-11-01 00:05:00|13495|13489|13492.3|13489.3|13495.2|13490|13491.7|13487.1|254
1635725400000|2021-11-01 00:10:00|13492.4|13489.4|13493.7|13490.7|13495|13491.4|13492.3|13488.1|119
1635725700000|2021-11-01 00:15:00|13493.8|13490.8|13495.2|13492.2|13495.8|13492.3|13492.5|13488.9|149
1635726000000|2021-11-01 00:20:00|13495.4|13492.4|13494.1|13491.1|13498.9|13494.5|13493.9|13489.5|145
1635726300000|2021-11-01 00:25:00|13494.2|13491.2|13494.5|13488.5|13495.8|13492|13492.9|13488.5|112
1635726600000|2021-11-01 00:30:00|13494.6|13488.6|13495.8|13489.8|13495.8|13491.3|13492.6|13488.2|169
1635726900000|2021-11-01 00:35:00|13495.7|13489.7|13494.6|13488.6|13495.7|13491.6|13492.7|13488.6|89
1635727200000|2021-11-01 00:40:00|13494.5|13488.5|13490.5|13487.5|13494.6|13490.6|13490.2|13485.7|168
1635727500000|2021-11-01 00:45:00|13490.7|13487.7|13491.5|13488.5|13493.4|13489|13490|13486.2|153
1635727800000|2021-11-01 00:50:00|13491.4|13488.4|13495.3|13492.3|13497.9|13493.5|13491.4|13487.3|257
1635728100000|2021-11-01 00:55:00|13495.5|13492.5|13494.1|13491.1|13499.3|13495.1|13493.7|13490.7|227
1635728400000|2021-11-01 01:00:00|13494.4|13491.4|13494.9|13491.9|13497.2|13494.1|13494.4|13490.8|301
1635728700000|2021-11-01 01:05:00|13495|13492|13493.9|13490.9|13496.1|13492.3|13493.7|13490.1|227
1635729000000|2021-11-01 01:10:00|13493.8|13490.8|13492|13489|13493.9|13490.9|13490.4|13486.5|315
1635729300000|2021-11-01 01:15:00|13493.6|13487.6|13495.1|13492.1|13495.2|13492.2|13491.3|13486.9|215
1635729600000|2021-11-01 01:20:00|13495|13492|13496.4|13493.4|13497|13494|13494.1|13491.1|173
1635729900000|2021-11-01 01:25:00|13496.7|13493.7|13494.9|13491.9|13498.2|13495.2|13494|13491|173
1635730200000|2021-11-01 01:30:00|13494.8|13491.8|13499.7|13496.7|13501.1|13496.9|13494.8|13491.8|250
1635730500000|2021-11-01 01:35:00|13499.8|13496.8|13498.5|13495.5|13499.9|13496.9|13498.2|13495.2|165
1635730800000|2021-11-01 01:40:00|13498.6|13495.6|13493.7|13490.7|13499.1|13496.1|13493.7|13489.4|157
1635731100000|2021-11-01 01:45:00|13493.9|13490.9|13498.5|13495.5|13500.8|13496.2|13493.7|13489.2|248
1635731400000|2021-11-01 01:50:00|13498.4|13495.4|13498.7|13495.7|13500|13497|13497.9|13494.9|290
1635731700000|2021-11-01 01:55:00|13498.9|13495.9|13496.3|13493.3|13499.2|13496.2|13495.8|13492.8|184
1635732000000|2021-11-01 02:00:00|13496.2|13493.2|13495.5|13492.5|13497.7|13494.7|13495.1|13492.1|156
1635732300000|2021-11-01 02:05:00|13495.8|13492.8|13496|13493|13497|13494|13495.4|13492.4|132
1635732600000|2021-11-01 02:10:00|13495.9|13492.9|13495|13492|13497|13493.1|13494.7|13491|110
1635732900000|2021-11-01 02:15:00|13495.1|13492.1|13495.8|13492.8|13497.4|13493.4|13494.9|13491.4|150
1635733200000|2021-11-01 02:20:00|13496|13493|13494|13491|13497.5|13493.8|13494|13491|144
1635733500000|2021-11-01 02:25:00|13494.1|13491.1|13496.3|13493.3|13496.8|13493.8|13493.8|13490.8|113
1635733800000|2021-11-01 02:30:00|13496.2|13493.2|13496.4|13493.4|13497|13494|13496.1|13493.1|103
1635734100000|2021-11-01 02:35:00|13496.3|13493.3|13497.3|13494.3|13497.3|13494.3|13496.1|13493.1|84
1635734400000|2021-11-01 02:40:00|13497.4|13494.4|13499.4|13496.4|13500|13497|13497|13494|117
1635734700000|2021-11-01 02:45:00|13499.5|13496.5|13498.1|13495.1|13501.1|13497.1|13497.3|13493.5|130
1635735000000|2021-11-01 02:50:00|13499.6|13493.6|13498|13495|13499.6|13495.1|13497.6|13493.1|71
1635735300000|2021-11-01 02:55:00|13498.2|13495.2|13497.9|13494.9|13499.6|13495.5|13497.8|13493.3|98
1635735600000|2021-11-01 03:00:00|13499.3|13493.3|13496.3|13493.3|13499.3|13495.4|13496.3|13493.2|91
1635735900000|2021-11-01 03:05:00|13496.4|13493.4|13494.8|13491.8|13497.3|13493.4|13493.9|13490.2|122
1635736200000|2021-11-01 03:10:00|13494.7|13491.7|13494.2|13491.2|13494.8|13491.8|13494.1|13491.1|73
1635736500000|2021-11-01 03:15:00|13494.1|13491.1|13496.2|13493.2|13497.5|13494.1|13494.1|13490.3|98
1635736800000|2021-11-01 03:20:00|13496.3|13493.3|13496.2|13493.2|13498.2|13493.6|13496.1|13491.7|79
1635737100000|2021-11-01 03:25:00|13496.3|13493.3|13496.1|13493.1|13496.8|13493.8|13495.9|13492.9|82
1635737400000|2021-11-01 03:30:00|13496.2|13493.2|13496|13493|13496.3|13493.3|13496|13493|45
1635737700000|2021-11-01 03:35:00|13496.1|13493.1|13496.4|13493.4|13496.7|13493.7|13496|13493|57
1635738000000|2021-11-01 03:40:00|13496.5|13493.5|13496.3|13493.3|13496.5|13493.5|13496|13493|70
1635738300000|2021-11-01 03:45:00|13496.2|13493.2|13496.3|13493.3|13498.5|13493.9|13494.7|13490.1|132
1635738600000|2021-11-01 03:50:00|13496.4|13493.4|13499.4|13496.4|13500.8|13496.6|13496.3|13492.5|132
1635738900000|2021-11-01 03:55:00|13499.5|13496.5|13499.2|13496.2|13499.6|13496.6|13498.7|13495.7|133
1635739200000|2021-11-01 04:00:00|13499.1|13496.1|13499.5|13496.5|13499.6|13496.6|13498.8|13495.8|74
1635739500000|2021-11-01 04:05:00|13499.4|13496.4|13499.3|13496.3|13499.7|13496.7|13499.2|13496.2|72
1635739800000|2021-11-01 04:10:00|13499.4|13496.4|13500.6|13497.6|13500.8|13497.8|13499|13496|113
1635740100000|2021-11-01 04:15:00|13500.8|13497.8|13501.8|13498.8|13503.2|13499|13500.5|13496|147
1635740400000|2021-11-01 04:20:00|13501.9|13498.9|13506.3|13503.3|13506.9|13503.9|13501.7|13498.7|139
1635740700000|2021-11-01 04:25:00|13506.4|13503.4|13504.4|13501.4|13507.4|13504.4|13504.4|13501.1|145
1635741000000|2021-11-01 04:30:00|13504.5|13501.5|13506|13503|13506.2|13503.2|13503.7|13500.7|98
1635741300000|2021-11-01 04:35:00|13506.1|13503.1|13505.7|13502.7|13507.7|13503.1|13505.2|13500.8|80
1635741600000|2021-11-01 04:40:00|13505.6|13502.6|13505.2|13502.2|13507.6|13503.2|13504.9|13500.7|117
1635741900000|2021-11-01 04:45:00|13505.4|13502.4|13506|13503|13507.3|13503.2|13504.3|13500.8|119
1635742200000|2021-11-01 04:50:00|13505.9|13502.9|13506.2|13503.2|13507.2|13503.3|13505.4|13501.1|66
1635742500000|2021-11-01 04:55:00|13506.1|13503.1|13504.4|13501.4|13507|13503.1|13504|13499.9|134
1635742800000|2021-11-01 05:00:00|13504.3|13501.3|13499.7|13496.7|13504.5|13501.3|13499.6|13495.6|141
1635743100000|2021-11-01 05:05:00|13499.6|13496.6|13497.4|13494.4|13500.6|13496.7|13497|13493.5|96
1635743400000|2021-11-01 05:10:00|13497.5|13494.5|13496.9|13493.9|13499.3|13494.8|13496.7|13492.2|130
1635743700000|2021-11-01 05:15:00|13497|13494|13496.9|13493.9|13497.4|13494.4|13496|13493|160
1635744000000|2021-11-01 05:20:00|13497|13494|13495.8|13492.8|13497|13494|13495.8|13492.8|94
1635744300000|2021-11-01 05:25:00|13495.9|13492.9|13498.6|13495.6|13498.7|13495.7|13495.9|13492.9|148
1635744600000|2021-11-01 05:30:00|13498.5|13495.5|13496.8|13493.8|13498.9|13495.9|13496.5|13492.9|157
1635744900000|2021-11-01 05:35:00|13496.9|13493.9|13496.9|13493.9|13497.5|13494.5|13496.6|13493.6|114
1635745200000|2021-11-01 05:40:00|13496.8|13493.8|13496|13493|13497.9|13494.4|13495.8|13491.9|140
1635745500000|2021-11-01 05:45:00|13495.9|13492.9|13496.2|13493.2|13497|13494|13495.9|13492.9|140
1635745800000|2021-11-01 05:50:00|13496.1|13493.1|13492.9|13489.9|13496.2|13493.2|13492.1|13489.1|106
1635746100000|2021-11-01 05:55:00|13492.8|13489.8|13489.7|13486.7|13492.9|13489.9|13489.7|13486.7|154
1635746400000|2021-11-01 06:00:00|13489.8|13486.8|13492.9|13489.9|13494|13490|13489.8|13486.8|222
1635746700000|2021-11-01 06:05:00|13493.1|13490.1|13492.4|13489.4|13495.4|13491|13491.5|13487.5|320
1635747000000|2021-11-01 06:10:00|13492.3|13489.3|13493.9|13490.9|13494.6|13491.5|13491.5|13488.3|242
1635747300000|2021-11-01 06:15:00|13493.8|13490.8|13495.8|13492.8|13496.5|13493.5|13493.2|13490.2|114
1635747600000|2021-11-01 06:20:00|13495.9|13492.9|13495.3|13492.3|13496.6|13493.6|13494.6|13491.6|167
1635747900000|2021-11-01 06:25:00|13495.4|13492.4|13497|13494|13498.9|13495.9|13494.9|13491.9|167
1635748200000|2021-11-01 06:30:00|13496.9|13493.9|13495.5|13492.5|13497.4|13494.4|13495.1|13492.1|196
1635748500000|2021-11-01 06:35:00|13495.6|13492.6|13495.7|13492.7|13496.5|13493.5|13495.1|13492.1|225
1635748800000|2021-11-01 06:40:00|13495.6|13492.6|13498.6|13495.6|13499.6|13496.6|13495.6|13492.6|206
1635749100000|2021-11-01 06:45:00|13498.4|13495.4|13499.5|13496.5|13501.7|13498.7|13498.3|13495.3|157
1635749400000|2021-11-01 06:50:00|13499.4|13496.4|13497.7|13494.7|13499.8|13496.8|13497.3|13494.3|144
1635749700000|2021-11-01 06:55:00|13498|13495|13500.5|13497.5|13500.9|13497.9|13498|13494.7|291
1635750000000|2021-11-01 07:00:00|13500.3|13497.3|13498.2|13495.2|13501.3|13498.3|13497.5|13494.1|268
1635750300000|2021-11-01 07:05:00|13497.9|13494.9|13502.8|13499.8|13503.8|13500.8|13497.9|13494.9|334
1635750600000|2021-11-01 07:10:00|13502.7|13499.7|13502.5|13499.5|13504.9|13501.4|13502|13497.6|275
1635750900000|2021-11-01 07:15:00|13502.6|13499.6|13502.1|13499.1|13503.6|13500.6|13501.6|13498.6|161
1635751200000|2021-11-01 07:20:00|13502.2|13499.2|13503|13500|13504.1|13501.1|13502.2|13499.2|196
1635751500000|2021-11-01 07:25:00|13502.9|13499.9|13502.9|13499.9|13506.4|13502.4|13502.7|13499.6|240
1635751800000|2021-11-01 07:30:00|13503|13500|13502.5|13499.5|13505.2|13501.3|13502.3|13498.5|212
1635752100000|2021-11-01 07:35:00|13502.6|13499.6|13501.8|13498.8|13502.7|13499.7|13501.7|13498.7|104
1635752400000|2021-11-01 07:40:00|13501.9|13498.9|13503|13500|13503.9|13500.9|13501.4|13498.4|194
1635752700000|2021-11-01 07:45:00|13502.9|13499.9|13506|13503|13506.1|13503.1|13502.5|13498.5|182
1635753000000|2021-11-01 07:50:00|13505.9|13502.9|13511.9|13508.9|13512|13509|13505.9|13502.9|269
1635753300000|2021-11-01 07:55:00|13511.8|13508.8|13510.9|13507.9|13513.4|13509.5|13509.2|13505.3|276
1635753600000|2021-11-01 08:00:00|13510.8|13507.8|13509|13506|13512.5|13508.6|13506.7|13502.5|302
1635753900000|2021-11-01 08:05:00|13509.1|13506.1|13513.2|13510.2|13514.2|13510.3|13509|13506|193
1635754200000|2021-11-01 08:10:00|13513.3|13510.3|13512.4|13509.4|13515.3|13511|13511.9|13508.1|200
1635754500000|2021-11-01 08:15:00|13512.5|13509.5|13508.5|13505.5|13512.5|13509.5|13508|13503.6|187
1635754800000|2021-11-01 08:20:00|13508.6|13505.6|13510.4|13507.4|13511.6|13507.6|13508.1|13505.1|177
1635755100000|2021-11-01 08:25:00|13510.3|13507.3|13509|13506|13513|13509.2|13508.1|13504.4|269
1635755400000|2021-11-01 08:30:00|13508.9|13505.9|13507.4|13504.4|13510.7|13506.2|13506.3|13502.5|222
1635755700000|2021-11-01 08:35:00|13507.6|13504.6|13508.8|13505.8|13510.1|13505.9|13505.9|13502.9|211
1635756000000|2021-11-01 08:40:00|13508.7|13505.7|13506.4|13503.4|13508.9|13505.9|13505.9|13501.8|202
1635756300000|2021-11-01 08:45:00|13506.3|13503.3|13505.9|13502.9|13507.1|13504.1|13505.2|13502.2|137
1635756600000|2021-11-01 08:50:00|13505.8|13502.8|13504.7|13501.7|13507.4|13503|13504.6|13501.3|186
1635756900000|2021-11-01 08:55:00|13504.8|13501.8|13508.2|13502.2|13509.2|13504.2|13504.4|13501.4|221
1635757200000|2021-11-01 09:00:00|13506.6|13503.6|13508.9|13505.9|13510.7|13506.4|13506.6|13502.6|201
1635757500000|2021-11-01 09:05:00|13508.8|13505.8|13507.2|13504.2|13509.9|13505.9|13507.1|13502.6|223
1635757800000|2021-11-01 09:10:00|13507.1|13504.1|13507.2|13504.2|13508.8|13504.8|13506.6|13502.2|127
1635758100000|2021-11-01 09:15:00|13507.1|13504.1|13506.1|13503.1|13509.2|13505.1|13506|13501.9|195
1635758400000|2021-11-01 09:20:00|13506.2|13503.2|13504.8|13501.8|13508.2|13504|13504.6|13500.3|158
1635758700000|2021-11-01 09:25:00|13504.7|13501.7|13502.1|13499.1|13506.3|13501.7|13502.1|13498.7|126
1635759000000|2021-11-01 09:30:00|13502|13499|13501.1|13498.1|13503.9|13499.5|13500.7|13496.3|176
1635759300000|2021-11-01 09:35:00|13501.2|13498.2|13499.8|13496.8|13503.9|13499.9|13497.8|13493.7|233
1635759600000|2021-11-01 09:40:00|13499.5|13496.5|13500.8|13497.8|13501.7|13498|13499.2|13494.9|221
1635759900000|2021-11-01 09:45:00|13500.9|13497.9|13500.6|13497.6|13503.6|13499.1|13500.1|13495.8|228
1635760200000|2021-11-01 09:50:00|13500.5|13497.5|13498.5|13495.5|13503.3|13499.3|13498.4|13495.4|197
1635760500000|2021-11-01 09:55:00|13498.3|13495.3|13500.2|13497.2|13501.1|13497.5|13496.8|13493|231
1635760800000|2021-11-01 10:00:00|13500.3|13497.3|13495.9|13492.9|13501.9|13497.6|13495.4|13490.9|327
1635761100000|2021-11-01 10:05:00|13495.8|13492.8|13495.9|13492.9|13498.3|13494.2|13494.5|13490.5|272
1635761400000|2021-11-01 10:10:00|13495.8|13492.8|13497.1|13494.1|13498.6|13494.3|13495|13490.4|171
1635761700000|2021-11-01 10:15:00|13497|13494|13495.2|13492.2|13498|13494.3|13494.6|13491.6|181
1635762000000|2021-11-01 10:20:00|13494.8|13491.8|13492.8|13489.8|13496.5|13492.3|13492.3|13487.8|379
1635762300000|2021-11-01 10:25:00|13492.7|13489.7|13494.6|13491.6|13495.9|13491.6|13492.4|13487.8|162
1635762600000|2021-11-01 10:30:00|13494.5|13491.5|13494.8|13491.8|13496.9|13492.4|13494.3|13490.3|159
1635762900000|2021-11-01 10:35:00|13494.9|13491.9|13497.3|13491.3|13497.4|13492.9|13494.8|13490.8|147
1635763200000|2021-11-01 10:40:00|13497.4|13491.4|13495.9|13492.9|13497.7|13493.3|13495.7|13491.4|123
1635763500000|2021-11-01 10:45:00|13496|13493|13497.3|13494.3|13499|13494.7|13495.9|13492.6|136
1635763800000|2021-11-01 10:50:00|13497.4|13494.4|13496.9|13493.9|13498.6|13494.4|13496.5|13492|124
1635764100000|2021-11-01 10:55:00|13496.8|13493.8|13497.4|13494.4|13497.6|13494.6|13496.8|13493.8|138
1635764400000|2021-11-01 11:00:00|13497.5|13494.5|13496.6|13493.6|13499.1|13494.9|13496.2|13492.5|156
1635764700000|2021-11-01 11:05:00|13496.5|13493.5|13496.6|13493.6|13498.1|13493.8|13495.5|13491.2|165
1635765000000|2021-11-01 11:10:00|13496.5|13493.5|13497.2|13494.2|13498.4|13494.4|13495.2|13490.7|137
1635765300000|2021-11-01 11:15:00|13497.1|13494.1|13498.9|13492.9|13499|13494.4|13496.5|13491.8|150
1635765600000|2021-11-01 11:20:00|13498.8|13492.8|13496.9|13493.9|13498.8|13494.6|13496.9|13492.7|103
1635765900000|2021-11-01 11:25:00|13497|13494|13497.4|13494.4|13498.4|13494.5|13496.5|13491.7|101
1635766200000|2021-11-01 11:30:00|13497.3|13494.3|13497.6|13494.6|13499.6|13494.9|13496.9|13492.3|127
1635766500000|2021-11-01 11:35:00|13497.5|13494.5|13494.5|13491.5|13498.9|13494.7|13494.3|13489.9|239
1635766800000|2021-11-01 11:40:00|13494.4|13491.4|13490.6|13487.6|13495.4|13491.5|13490.5|13485.9|164
1635767100000|2021-11-01 11:45:00|13490.7|13487.7|13490.2|13487.2|13492.4|13488|13489.4|13485.2|175
1635767400000|2021-11-01 11:50:00|13490.3|13487.3|13489.4|13483.4|13492.5|13488|13487|13483|290
1635767700000|2021-11-01 11:55:00|13488|13485|13490.1|13487.1|13491.8|13487.3|13487.2|13482.8|268
1635768000000|2021-11-01 12:00:00|13490.2|13487.2|13490.9|13487.9|13492.7|13488.3|13489.7|13485.4|196
1635768300000|2021-11-01 12:05:00|13490.8|13487.8|13491.7|13485.7|13492.4|13488.1|13489.4|13485.3|268
1635768600000|2021-11-01 12:10:00|13491.8|13485.8|13491.1|13488.1|13493.3|13488.6|13490|13485.5|286
1635768900000|2021-11-01 12:15:00|13491|13488|13494.2|13488.2|13494.2|13489.7|13490.5|13485.7|335
1635769200000|2021-11-01 12:20:00|13494.3|13488.3|13490.8|13487.8|13495.2|13490.7|13489.7|13486|307
1635769500000|2021-11-01 12:25:00|13490.7|13487.7|13492.2|13489.2|13493.6|13490.6|13490.5|13487.2|193
1635769800000|2021-11-01 12:30:00|13492.1|13489.1|13493.2|13490.2|13494.2|13490.3|13491.4|13487.5|198
1635770100000|2021-11-01 12:35:00|13493.3|13490.3|13494.4|13491.4|13496.7|13493|13493.3|13489.8|273
1635770400000|2021-11-01 12:40:00|13494.3|13491.3|13496|13493|13497.7|13494.3|13494|13489.8|267
1635770700000|2021-11-01 12:45:00|13496.1|13493.1|13495.1|13492.1|13498.6|13494|13494.3|13491.3|201
1635771000000|2021-11-01 12:50:00|13495.2|13492.2|13494.8|13491.8|13497.6|13493.6|13494|13490.7|216
1635771300000|2021-11-01 12:55:00|13494.6|13491.6|13492.9|13489.9|13495|13492|13491.6|13488.6|192
1635771600000|2021-11-01 13:00:00|13492.8|13489.8|13494.8|13488.8|13496.5|13492|13492.3|13487.9|280
1635771900000|2021-11-01 13:05:00|13495|13489|13497.8|13494.8|13500.7|13496.5|13493|13488.7|303
1635772200000|2021-11-01 13:10:00|13497.7|13494.7|13495.4|13492.4|13499|13494.7|13493.3|13488.8|304
1635772500000|2021-11-01 13:15:00|13495.3|13492.3|13493.3|13490.3|13497.4|13493.4|13493.3|13488.9|292
1635772800000|2021-11-01 13:20:00|13493.4|13490.4|13496.3|13490.3|13497.6|13493.1|13493.3|13488.3|286
1635773100000|2021-11-01 13:25:00|13496.4|13490.4|13496.2|13493.2|13497.9|13493.5|13493.7|13489.3|240
1635773400000|2021-11-01 13:30:00|13496.3|13493.3|13496.1|13493.1|13497.8|13494.3|13494.9|13490.8|296
1635773700000|2021-11-01 13:35:00|13496.2|13493.2|13494.8|13491.8|13498.3|13494.2|13493|13488.9|308
1635774000000|2021-11-01 13:40:00|13494.9|13491.9|13494.8|13488.8|13495.7|13492.7|13491.1|13486.3|239
1635774300000|2021-11-01 13:45:00|13494.7|13488.7|13491.8|13488.8|13494.8|13490.1|13490.2|13485.7|271
1635774600000|2021-11-01 13:50:00|13492|13489|13492.2|13489.2|13494.6|13490|13490.4|13485.9|435
1635774900000|2021-11-01 13:55:00|13492.3|13489.3|13495.9|13489.9|13499.1|13493.4|13492.3|13486.9|324
1635775200000|2021-11-01 14:00:00|13496.3|13490.3|13500.8|13494.8|13501.2|13496.7|13496.1|13488.9|312
1635775500000|2021-11-01 14:05:00|13500.7|13494.7|13500.2|13494.2|13501.5|13497.3|13497.5|13492.6|306
1635775800000|2021-11-01 14:10:00|13500.3|13494.3|13497.3|13491.3|13500.8|13496.4|13496|13491.3|181
1635776100000|2021-11-01 14:15:00|13497.2|13491.2|13496.7|13490.7|13497.3|13492.9|13494.8|13489.8|260
1635776400000|2021-11-01 14:20:00|13495.4|13492.4|13498.6|13492.6|13499.5|13495.1|13495|13490.1|324
1635776700000|2021-11-01 14:25:00|13498.5|13492.5|13496.9|13493.9|13498.7|13494.3|13495.6|13491.4|191
1635777000000|2021-11-01 14:30:00|13496.8|13493.8|13496.1|13493.1|13499.6|13495.2|13495.8|13491.5|256
1635777300000|2021-11-01 14:35:00|13496.4|13493.4|13496|13493|13497.9|13493.7|13494.4|13490.1|264
1635777600000|2021-11-01 14:40:00|13497.5|13491.5|13497.3|13491.3|13497.6|13493.4|13494.3|13489.8|225
1635777900000|2021-11-01 14:45:00|13495.9|13492.9|13493.4|13490.4|13497.5|13493|13492.9|13488.8|226
1635778200000|2021-11-01 14:50:00|13493.3|13490.3|13492.7|13489.7|13494.8|13491|13490.9|13487|211
1635778500000|2021-11-01 14:55:00|13492.8|13489.8|13490.4|13487.4|13494|13490.7|13490.3|13485.9|182
1635778800000|2021-11-01 15:00:00|13490.3|13487.3|13489.7|13486.7|13492.6|13488.2|13488.4|13483.9|177
1635779100000|2021-11-01 15:05:00|13489.6|13486.6|13489.2|13486.2|13492.2|13488|13487.7|13483.3|187
1635779400000|2021-11-01 15:10:00|13489.1|13486.1|13488.9|13485.9|13490.4|13486.2|13488.2|13484|112
1635779700000|2021-11-01 15:15:00|13488.7|13485.7|13487.5|13481.5|13488.9|13485.9|13485.4|13481|206
1635780000000|2021-11-01 15:20:00|13486.2|13483.2|13487.3|13484.3|13488.3|13484.4|13486.2|13481.8|169
1635780300000|2021-11-01 15:25:00|13487.4|13484.4|13489.3|13486.3|13489.5|13486.5|13487.3|13484.3|118
1635780600000|2021-11-01 15:30:00|13489.4|13486.4|13488.1|13485.1|13491.9|13487.5|13488|13483.7|226
1635780900000|2021-11-01 15:35:00|13488.2|13485.2|13488.8|13485.8|13490.7|13486.3|13488.1|13483.8|177
1635781200000|2021-11-01 15:40:00|13488.6|13485.6|13484.6|13478.6|13490.4|13485.9|13483.1|13478.5|248
1635781500000|2021-11-01 15:45:00|13484.7|13478.7|13484.9|13481.9|13486.5|13482|13482.9|13478.4|218
1635781800000|2021-11-01 15:50:00|13485|13482|13486.5|13480.5|13487.4|13482.9|13483.3|13478.8|300
1635782100000|2021-11-01 15:55:00|13486.6|13480.6|13481.3|13478.3|13486.6|13481.9|13480.7|13477|310
1635782400000|2021-11-01 16:00:00|13481.4|13478.4|13481.5|13478.5|13483.9|13479.4|13481.4|13476.9|143
1635782700000|2021-11-01 16:05:00|13481.7|13478.7|13483|13477|13484.5|13479.9|13481.2|13476.7|191
1635783000000|2021-11-01 16:10:00|13482.9|13476.9|13481.6|13478.6|13483.8|13479.1|13481.6|13476.8|128
1635783300000|2021-11-01 16:15:00|13481.7|13478.7|13483.3|13477.3|13483.5|13478.9|13481.4|13476.5|130
1635783600000|2021-11-01 16:20:00|13483.4|13477.4|13483.3|13477.3|13483.6|13479.1|13481.4|13476.9|105
1635783900000|2021-11-01 16:25:00|13481.7|13478.7|13481.9|13478.9|13483.4|13479.1|13481.5|13477.1|113
1635784200000|2021-11-01 16:30:00|13482.1|13479.1|13481.6|13478.6|13483.7|13479.1|13481.1|13476.6|153
1635784500000|2021-11-01 16:35:00|13481.5|13478.5|13480.8|13477.8|13483|13478.7|13480.5|13476.7|129
1635784800000|2021-11-01 16:40:00|13480.9|13477.9|13481.7|13478.7|13484.3|13479.6|13480.6|13476.2|108
1635785100000|2021-11-01 16:45:00|13481.8|13478.8|13482.8|13476.8|13484|13479.4|13481.3|13476.7|129
1635785400000|2021-11-01 16:50:00|13482.9|13476.9|13482.6|13476.6|13483.3|13478.6|13480.9|13476.3|118
1635785700000|2021-11-01 16:55:00|13482.5|13476.5|13483.5|13477.5|13484.2|13479.3|13480.9|13476.3|135
1635786000000|2021-11-01 17:00:00|13483.4|13477.4|13483.2|13477.2|13484|13479.5|13481.5|13476.7|155
1635786300000|2021-11-01 17:05:00|13483.1|13477.1|13481.2|13478.2|13483.1|13478.5|13481|13476.5|84
1635786600000|2021-11-01 17:10:00|13481.3|13478.3|13481.7|13478.7|13484.1|13479.5|13481.3|13476.8|142
1635786900000|2021-11-01 17:15:00|13481.8|13478.8|13481.7|13478.7|13483.4|13478.9|13480.9|13476.4|132
1635787200000|2021-11-01 17:20:00|13481.8|13478.8|13483.9|13480.9|13485.4|13481|13481.7|13477.6|110
1635787500000|2021-11-01 17:25:00|13483.8|13480.8|13482.7|13479.7|13486.2|13481.6|13482.4|13478.5|144
1635787800000|2021-11-01 17:30:00|13482.9|13479.9|13482.8|13479.8|13484.5|13481|13482.7|13478.5|122
1635788100000|2021-11-01 17:35:00|13482.7|13479.7|13482.6|13479.6|13484.1|13479.9|13481.2|13476.9|132
1635788400000|2021-11-01 17:40:00|13482.7|13479.7|13485.3|13482.3|13486.9|13482.7|13482.5|13478.5|199
1635788700000|2021-11-01 17:45:00|13485.4|13482.4|13484.8|13481.8|13487.2|13483|13484.3|13479.8|176
1635789000000|2021-11-01 17:50:00|13484.7|13481.7|13485.9|13479.9|13486.1|13481.8|13483.9|13479.5|122
1635789300000|2021-11-01 17:55:00|13484.4|13481.4|13484.3|13481.3|13486.1|13481.5|13483.6|13479|241
1635789600000|2021-11-01 18:00:00|13484.4|13481.4|13485.2|13479.2|13485.4|13481.5|13483.6|13479.1|170
1635789900000|2021-11-01 18:05:00|13485.1|13479.1|13480.4|13477.4|13485.1|13480.4|13480.4|13476.5|122
1635790200000|2021-11-01 18:10:00|13480.5|13477.5|13479.5|13476.5|13482.1|13477.6|13478.9|13474|174
1635790500000|2021-11-01 18:15:00|13479.6|13476.6|13482.5|13476.5|13483.5|13478.9|13479.5|13475.6|259
1635790800000|2021-11-01 18:20:00|13482.4|13476.4|13481.4|13475.4|13482.5|13478|13479.7|13475.2|159
1635791100000|2021-11-01 18:25:00|13479.9|13476.9|13479.3|13473.3|13481.3|13476.9|13477.7|13473.3|97
1635791400000|2021-11-01 18:30:00|13477.9|13474.9|13479.6|13476.6|13481.3|13476.6|13477.3|13473|118
1635791700000|2021-11-01 18:35:00|13479.5|13476.5|13479.9|13476.9|13481.7|13477.1|13479.2|13474.8|129
1635792000000|2021-11-01 18:40:00|13479.8|13476.8|13480|13477|13481.8|13477.3|13479.7|13475.2|98
1635792300000|2021-11-01 18:45:00|13480.1|13477.1|13481.4|13478.4|13483|13478.5|13480|13475.5|66
1635792600000|2021-11-01 18:50:00|13481.5|13478.5|13481.7|13478.7|13483.4|13478.8|13481.2|13476.8|81
1635792900000|2021-11-01 18:55:00|13481.6|13478.6|13481|13478|13483.2|13478.8|13480.3|13476.1|107
1635793200000|2021-11-01 19:00:00|13481.1|13478.1|13481.9|13475.9|13483.2|13478.6|13480.3|13475.8|112
1635793500000|2021-11-01 19:05:00|13481.8|13475.8|13481.1|13478.1|13482.8|13478.2|13480.1|13475.8|80
1635793800000|2021-11-01 19:10:00|13482.7|13476.7|13481.1|13478.1|13482.8|13478.3|13481|13476.5|76
1635794100000|2021-11-01 19:15:00|13481|13478|13483.6|13477.6|13484|13479.2|13480.9|13476.5|120
1635794400000|2021-11-01 19:20:00|13483.7|13477.7|13482.1|13476.1|13483.8|13479.5|13481.9|13476.1|128
1635794700000|2021-11-01 19:25:00|13482.2|13476.2|13483|13477|13483.1|13478.5|13480.6|13475.9|99
1635795000000|2021-11-01 19:30:00|13483.1|13477.1|13480.4|13477.4|13483.2|13478.5|13480.4|13475.9|137
1635795300000|2021-11-01 19:35:00|13480.5|13477.5|13483|13477|13483.4|13478.7|13480.4|13475.9|107
1635795600000|2021-11-01 19:40:00|13482.9|13476.9|13481.1|13475.1|13483.1|13478.2|13479.5|13474.9|112
1635795900000|2021-11-01 19:45:00|13481.2|13475.2|13479.6|13476.6|13481.7|13476.9|13479.6|13475|99
1635796200000|2021-11-01 19:50:00|13479.5|13476.5|13481.1|13475.1|13481.7|13476.7|13479.2|13474.6|105
1635796500000|2021-11-01 19:55:00|13481|13475|13479.3|13473.3|13481.2|13476.5|13478.7|13473.3|126
1635796800000|2021-11-01 20:00:00|13479.2|13473.2|13479.2|13473.2|13479.7|13474.9|13477.7|13473.1|118
1635797100000|2021-11-01 20:05:00|13479.1|13473.1|13479.4|13473.4|13479.4|13474.9|13477.5|13473|73
1635797400000|2021-11-01 20:10:00|13479.3|13473.3|13479.8|13473.8|13480.2|13475.4|13477.9|13473.3|71
1635797700000|2021-11-01 20:15:00|13479.9|13473.9|13480.8|13474.8|13481.3|13476.2|13479.2|13473.8|109
1635798000000|2021-11-01 20:20:00|13480.7|13474.7|13481.7|13475.7|13482.1|13476.4|13479.2|13474.5|120
1635798300000|2021-11-01 20:25:00|13481.6|13475.6|13481.9|13475.9|13482.6|13476.6|13481.6|13475.6|93
1635798600000|2021-11-01 20:30:00|13482|13476|13482.2|13476.2|13482.6|13476.6|13481.5|13475.5|113
1635798900000|2021-11-01 20:35:00|13482.1|13476.1|13481.8|13475.8|13482.2|13476.2|13481.5|13475.5|93
1635799200000|2021-11-01 20:40:00|13482|13476|13482.3|13476.3|13482.3|13476.3|13481.5|13475.5|86
1635799500000|2021-11-01 20:45:00|13482.4|13476.4|13478.2|13472.2|13482.4|13476.4|13478|13472|151
1635799800000|2021-11-01 20:50:00|13478.5|13472.5|13478.6|13472.6|13479|13473|13477.6|13471.6|102
1635800100000|2021-11-01 20:55:00|13478.7|13472.7|13490.3|13475.7|13490.7|13476|13478.2|13472.2|138
1635800400000|2021-11-01 21:00:00|13482.9|13475.5|13494.7|13479.7|13494.9|13482.2|13478.9|13472.9|50
1635800700000|2021-11-01 21:05:00|13494.6|13479.6|13494.7|13479.7|13494.9|13479.9|13493.2|13478.2|40
1635801000000|2021-11-01 21:10:00|13492.7|13477.7|13492.8|13477.8|13494.5|13479.5|13492.3|13477.3|107
1635801300000|2021-11-01 21:15:00|13492.6|13477.6|13493.2|13478.2|13495|13480.1|13491.4|13476.4|138
1635801600000|2021-11-01 21:20:00|13492.9|13477.9|13493.4|13478.4|13494.7|13479.7|13491.2|13476.2|145
1635801900000|2021-11-01 21:25:00|13492.8|13477.8|13493.8|13478.8|13495|13480.1|13491.8|13476.8|110
1635802200000|2021-11-01 21:30:00|13492.8|13477.8|13493|13478|13493.8|13478.8|13489.8|13474.8|297
1635802500000|2021-11-01 21:35:00|13493.2|13478.2|13491.7|13476.7|13495.2|13480.2|13486.4|13471.4|366
1635802800000|2021-11-01 21:40:00|13490.7|13475.7|13490.4|13475.4|13493.7|13478.7|13484.2|13469.2|322
1635803100000|2021-11-01 21:45:00|13490.5|13475.5|13489.2|13474.2|13491.6|13476.6|13488.1|13473.1|387
1635803400000|2021-11-01 21:50:00|13489.4|13474.4|13489.1|13474.1|13491.2|13476.2|13486.9|13471.9|397
1635803700000|2021-11-01 21:55:00|13489.2|13474.2|13489.6|13474.6|13491.7|13476.7|13488.3|13473.3|459
1635804000000|2021-11-01 22:00:00|13488.9|13473.9|13484.2|13474.6|13496.5|13481.5|13484.1|13471.3|479
1635804300000|2021-11-01 22:05:00|13484.9|13474.4|13484.5|13474.9|13485.3|13477.3|13483.1|13473.7|215
1635804600000|2021-11-01 22:10:00|13484.7|13475|13482.7|13475.9|13484.7|13477.1|13482.2|13473.2|223
1635804900000|2021-11-01 22:15:00|13482.8|13475.7|13483|13476.2|13483.4|13476.9|13482|13475.2|582
1635805200000|2021-11-01 22:20:00|13483.4|13476.4|13484.4|13478.2|13484.9|13478.6|13481.6|13475.3|635
1635805500000|2021-11-01 22:25:00|13484.3|13478|13485.9|13479.9|13486.3|13480.1|13484.1|13477.3|311
1635805800000|2021-11-01 22:30:00|13486|13480|13486.6|13480.6|13488.1|13481.1|13485.4|13479.1|128
1635806100000|2021-11-01 22:35:00|13486.5|13480.4|13484.3|13477.8|13489.3|13481.1|13482.6|13476.6|105
1635806400000|2021-11-01 22:40:00|13483.4|13477.4|13482.9|13476.9|13486.3|13478.4|13482.5|13476.1|103
1635806700000|2021-11-01 22:45:00|13483|13477|13482.9|13476.9|13484.7|13478.7|13482.6|13476.6|80
1635807000000|2021-11-01 22:50:00|13482.7|13476.7|13482.8|13476.8|13483.5|13477.1|13482.4|13476.3|91
1635807300000|2021-11-01 22:55:00|13482.7|13476.7|13484.5|13478.5|13484.9|13478.9|13482.1|13476.1|106
1635807600000|2021-11-01 23:00:00|13484.7|13478.7|13484.7|13478.7|13485.2|13479.2|13484.5|13478.5|72
1635807900000|2021-11-01 23:05:00|13484.8|13478.8|13484.7|13478.7|13484.9|13478.9|13484.4|13478.4|67
1635808200000|2021-11-01 23:10:00|13484.6|13478.6|13484.4|13478.4|13485|13480.4|13482.7|13478.1|54
1635808500000|2021-11-01 23:15:00|13484.3|13478.3|13483.3|13480.3|13484.9|13480.4|13482.6|13478.1|80
1635808800000|2021-11-01 23:20:00|13484.8|13478.8|13483.5|13480.5|13485|13480.5|13483.2|13478.8|47
1635809100000|2021-11-01 23:25:00|13483.4|13480.4|13484.9|13478.9|13485.3|13480.6|13483|13478.7|87
1635809400000|2021-11-01 23:30:00|13485|13479|13485.2|13482.2|13486.8|13482.4|13483.5|13479|81
1635809700000|2021-11-01 23:35:00|13485.3|13482.3|13485.9|13482.9|13489.3|13484.7|13485.2|13481.1|123
1635810000000|2021-11-01 23:40:00|13487.4|13481.4|13485.2|13479.2|13487.4|13482.9|13483.4|13478.7|96
1635810300000|2021-11-01 23:45:00|13485.1|13479.1|13484.9|13478.9|13485.2|13480.7|13483.6|13478.7|61
1635810600000|2021-11-01 23:50:00|13485|13479|13485.4|13479.4|13485.5|13480.7|13483.1|13477.9|71
1635810900000|2021-11-01 23:55:00|13485.7|13479.7|13485.8|13479.8|13487.3|13481.9|13484.2|13479.6|103
1635811200000|2021-11-02 00:00:00|13485.7|13479.7|13481.2|13478.2|13485.9|13480.9|13480.7|13476.3|223
1635811500000|2021-11-02 00:05:00|13481.1|13478.1|13480.7|13474.7|13482.8|13478.4|13478.5|13474.6|210
1635811800000|2021-11-02 00:10:00|13480.8|13474.8|13481.1|13475.1|13481.4|13477.1|13478.8|13474.7|178
1635812100000|2021-11-02 00:15:00|13481|13475|13484.5|13481.5|13486.1|13481.9|13478.9|13474.3|269
1635812400000|2021-11-02 00:20:00|13484.4|13481.4|13484.2|13481.2|13485.3|13482.2|13482.9|13478.5|160
1635812700000|2021-11-02 00:25:00|13484.6|13481.6|13485.7|13479.7|13486.3|13481.7|13483.9|13479.5|68
1635813000000|2021-11-02 00:30:00|13485.8|13479.8|13484.6|13478.6|13486|13481.5|13482.9|13478.5|102
1635813300000|2021-11-02 00:35:00|13484.5|13478.5|13483|13480|13484.7|13480.2|13482.9|13478.5|57
1635813600000|2021-11-02 00:40:00|13482.9|13479.9|13479.1|13473.1|13484.5|13480.2|13478.7|13472.7|153
1635813900000|2021-11-02 00:45:00|13479|13473|13477|13474|13479.9|13475.2|13476.9|13472.4|135
1635814200000|2021-11-02 00:50:00|13476.9|13473.9|13481.3|13475.3|13481.8|13477|13476.8|13472.7|164
1635814500000|2021-11-02 00:55:00|13481.7|13475.7|13481.7|13478.7|13485|13480.7|13478.8|13474.4|190
1635814800000|2021-11-02 01:00:00|13481.9|13478.9|13478.6|13475.6|13483.6|13479.7|13478.2|13473.9|138
1635815100000|2021-11-02 01:05:00|13478.5|13475.5|13474.2|13471.2|13479.5|13475.5|13474.2|13471.2|170
1635815400000|2021-11-02 01:10:00|13474.3|13471.3|13478.2|13472.2|13478.6|13474.2|13474.2|13470.5|173
1635815700000|2021-11-02 01:15:00|13478.1|13472.1|13477.1|13474.1|13478.9|13474.8|13475.2|13470.7|214
1635816000000|2021-11-02 01:20:00|13477|13474|13477.1|13474.1|13479.3|13475.2|13475.4|13472.4|176
1635816300000|2021-11-02 01:25:00|13477|13474|13475.6|13472.6|13477.1|13474.1|13475.5|13472.5|71
1635816600000|2021-11-02 01:30:00|13475.7|13472.7|13479.4|13476.4|13479.9|13476.9|13474.8|13471.8|175
1635816900000|2021-11-02 01:35:00|13479.5|13476.5|13478.8|13475.8|13480|13477|13477.8|13474.8|150
1635817200000|2021-11-02 01:40:00|13478.9|13475.9|13477.1|13474.1|13479.7|13476.7|13477|13474|132
1635817500000|2021-11-02 01:45:00|13476.9|13473.9|13477.2|13474.2|13477.3|13474.3|13475.6|13472.6|135
1635817800000|2021-11-02 01:50:00|13477.3|13474.3|13474|13471|13477.4|13474.4|13473.9|13470.9|68
1635818100000|2021-11-02 01:55:00|13474.1|13471.1|13473|13470|13474.7|13471.7|13472.9|13469.9|115
1635818400000|2021-11-02 02:00:00|13473.1|13470.1|13472.3|13469.3|13473.3|13470.3|13472.2|13469.2|108
1635818700000|2021-11-02 02:05:00|13472.2|13469.2|13472|13469|13473.5|13470.1|13471.7|13467.5|156
1635819000000|2021-11-02 02:10:00|13472.1|13469.1|13471.1|13468.1|13472.3|13469.1|13470.7|13466.3|111
1635819300000|2021-11-02 02:15:00|13471.2|13468.2|13472.2|13469.2|13474.7|13470.7|13471|13468|142
1635819600000|2021-11-02 02:20:00|13472.1|13469.1|13470.9|13467.9|13473.8|13469.5|13470.9|13467.8|104
1635819900000|2021-11-02 02:25:00|13470.8|13467.8|13471.3|13468.3|13471.5|13468.5|13470.5|13467.5|75
1635820200000|2021-11-02 02:30:00|13471.4|13468.4|13471.1|13468.1|13471.5|13468.5|13470.6|13467.6|78
1635820500000|2021-11-02 02:35:00|13471|13468|13471|13468|13471.2|13468.2|13470.6|13467.6|99
1635820800000|2021-11-02 02:40:00|13470.9|13467.9|13469.9|13466.9|13471.2|13468.2|13469.5|13466.5|96
1635821100000|2021-11-02 02:45:00|13469.8|13466.8|13469.7|13466.7|13470.2|13467.2|13469.7|13466.7|77
1635821400000|2021-11-02 02:50:00|13469.8|13466.8|13469.2|13466.2|13470.3|13467.3|13468.8|13465.8|86
1635821700000|2021-11-02 02:55:00|13469.3|13466.3|13469.6|13466.6|13469.9|13466.9|13468.5|13465.5|78
1635822000000|2021-11-02 03:00:00|13469.5|13466.5|13470.2|13467.2|13471.5|13468|13468.7|13464.7|137
1635822300000|2021-11-02 03:05:00|13470.3|13467.3|13470.4|13467.4|13471|13468|13469.5|13466.5|90
1635822600000|2021-11-02 03:10:00|13470.3|13467.3|13472.6|13469.6|13472.6|13469.6|13470|13465.7|69
1635822900000|2021-11-02 03:15:00|13472.8|13469.8|13473.7|13470.7|13473.9|13470.9|13471.4|13466.9|126
1635823200000|2021-11-02 03:20:00|13473.8|13470.8|13472.7|13469.7|13475.2|13470.8|13472.3|13468.2|119
1635823500000|2021-11-02 03:25:00|13473|13470|13474.5|13468.5|13475.2|13470.2|13470.9|13466.1|176
1635823800000|2021-11-02 03:30:00|13474.4|13468.4|13476.7|13470.7|13479.3|13474.7|13472.3|13466.3|434
1635824100000|2021-11-02 03:35:00|13476.4|13470.4|13472.2|13469.2|13476.5|13471.7|13471.9|13467.1|304
1635824400000|2021-11-02 03:40:00|13472.1|13469.1|13474.6|13471.6|13474.9|13471.8|13470.8|13466.6|190
1635824700000|2021-11-02 03:45:00|13474.3|13471.3|13475.9|13472.9|13477.1|13473.3|13473.8|13469.8|159
1635825000000|2021-11-02 03:50:00|13475.8|13472.8|13476.5|13473.5|13479.1|13475|13475.6|13471.9|141
1635825300000|2021-11-02 03:55:00|13476.4|13473.4|13477|13474|13478.6|13474.2|13475.5|13471.3|146
1635825600000|2021-11-02 04:00:00|13476.8|13473.8|13478.6|13475.6|13480.6|13477.1|13476.6|13472.2|122
1635825900000|2021-11-02 04:05:00|13478.5|13475.5|13479|13476|13480.3|13476|13476.7|13472.2|113
1635826200000|2021-11-02 04:10:00|13480.4|13474.4|13477.4|13474.4|13480.5|13476|13476.6|13471.8|237
1635826500000|2021-11-02 04:15:00|13477.5|13474.5|13478.8|13475.8|13481.3|13476.7|13476.8|13472.2|121
1635826800000|2021-11-02 04:20:00|13478.7|13475.7|13477.7|13474.7|13480.4|13475.9|13477.5|13472.9|92
1635827100000|2021-11-02 04:25:00|13478.4|13475.4|13477.8|13474.8|13479.5|13475.4|13477|13472.4|139
1635827400000|2021-11-02 04:30:00|13477.6|13474.6|13473.8|13470.8|13479.8|13476.2|13473.6|13470.6|270
1635827700000|2021-11-02 04:35:00|13474.5|13471.5|13473.1|13470.1|13476.2|13473.2|13472.6|13469.6|197
1635828000000|2021-11-02 04:40:00|13473.3|13470.3|13473.1|13470.1|13473.8|13470.8|13471.3|13468.3|114
1635828300000|2021-11-02 04:45:00|13473|13470|13471.9|13468.9|13474.6|13470.7|13471.8|13468.6|103
1635828600000|2021-11-02 04:50:00|13472|13469|13471.9|13468.9|13473.6|13469.8|13471.8|13467.6|103
1635828900000|2021-11-02 04:55:00|13472|13469|13472.5|13469.5|13473.1|13470.1|13471.5|13468.5|138
1635829200000|2021-11-02 05:00:00|13472.4|13469.4|13478.3|13475.3|13478.6|13475.6|13472.3|13469.3|336
1635829500000|2021-11-02 05:05:00|13478.2|13475.2|13476.6|13473.6|13479.4|13476.4|13474.6|13471.6|218
1635829800000|2021-11-02 05:10:00|13476.7|13473.7|13475.6|13472.6|13477.1|13474.1|13475.3|13472.3|153
1635830100000|2021-11-02 05:15:00|13475.7|13472.7|13476.8|13473.8|13477.6|13474.5|13474.6|13471.6|162
1635830400000|2021-11-02 05:20:00|13476.6|13473.6|13476|13473|13476.6|13473.6|13474.9|13471.9|132
1635830700000|2021-11-02 05:25:00|13475.9|13472.9|13475.9|13472.9|13476.3|13473.3|13474.8|13471.8|169
1635831000000|2021-11-02 05:30:00|13475.8|13472.8|13474.4|13471.4|13476.2|13473.2|13474|13471|234
1635831300000|2021-11-02 05:35:00|13474.5|13471.5|13474.5|13471.5|13475.4|13472.4|13473.7|13470.7|165
1635831600000|2021-11-02 05:40:00|13474.4|13471.4|13474.9|13471.9|13475.2|13472.2|13473.9|13470.9|139
1635831900000|2021-11-02 05:45:00|13475|13472|13476|13473|13476.2|13473.2|13474.9|13471.9|105
1635832200000|2021-11-02 05:50:00|13476.1|13473.1|13474.8|13471.8|13476.6|13473.1|13474.4|13470.5|103
1635832500000|2021-11-02 05:55:00|13474.7|13471.7|13473.8|13470.8|13475.3|13472.3|13472.8|13469.8|111
1635832800000|2021-11-02 06:00:00|13473.7|13470.7|13478.2|13475.2|13478.2|13475.2|13473.7|13470.7|186
1635833100000|2021-11-02 06:05:00|13478.1|13475.1|13479.3|13476.3|13480.3|13477.3|13476.9|13473|298
1635833400000|2021-11-02 06:10:00|13479.2|13476.2|13480.2|13477.2|13481.7|13478.4|13479|13474.4|250
1635833700000|2021-11-02 06:15:00|13480.1|13477.1|13479.6|13476.6|13480.8|13477.2|13478|13474.6|288
1635834000000|2021-11-02 06:20:00|13479.8|13476.8|13480.4|13477.4|13481|13478|13478.5|13475.5|156
1635834300000|2021-11-02 06:25:00|13480.6|13477.6|13484.3|13481.3|13486.5|13482|13480.6|13477.1|193
1635834600000|2021-11-02 06:30:00|13484.4|13481.4|13482.4|13476.4|13484.8|13481.4|13480.9|13476.4|205
1635834900000|2021-11-02 06:35:00|13482.3|13476.3|13479.4|13476.4|13482.3|13477.7|13479.1|13474.6|196
1635835200000|2021-11-02 06:40:00|13479.5|13476.5|13481.8|13478.8|13483|13479.7|13478.9|13475.9|165
1635835500000|2021-11-02 06:45:00|13481.9|13478.9|13480.9|13477.9|13482.4|13478.9|13480|13476.1|190
1635835800000|2021-11-02 06:50:00|13480.8|13477.8|13479.7|13476.7|13480.9|13477.9|13479|13476|180
1635836100000|2021-11-02 06:55:00|13479.8|13476.8|13479.9|13476.9|13481.6|13477.6|13478.8|13475.6|133
1635836400000|2021-11-02 07:00:00|13480|13477|13481|13478|13482.6|13478.8|13479.3|13475.4|198
1635836700000|2021-11-02 07:05:00|13480.9|13477.9|13480.2|13477.2|13481.5|13478|13478.9|13475|232
1635837000000|2021-11-02 07:10:00|13480.1|13477.1|13477.5|13474.5|13480.1|13477.1|13477.1|13474.1|170
1635837300000|2021-11-02 07:15:00|13477.6|13474.6|13473.8|13470.8|13477.8|13474.8|13472.6|13468.7|285
1635837600000|2021-11-02 07:20:00|13474|13471|13474.9|13471.9|13474.9|13471.9|13473.2|13470.2|209
1635837900000|2021-11-02 07:25:00|13474.8|13471.8|13477.1|13474.1|13478.3|13474.1|13474.8|13471.8|140
1635838200000|2021-11-02 07:30:00|13477.2|13474.2|13475|13472|13477.4|13474.2|13474.8|13471.3|133
1635838500000|2021-11-02 07:35:00|13474.9|13471.9|13475.1|13472.1|13478|13473.7|13474.6|13471.1|138
1635838800000|2021-11-02 07:40:00|13474.9|13471.9|13474.7|13471.7|13475.8|13472.3|13473|13469.8|192
1635839100000|2021-11-02 07:45:00|13474.6|13471.6|13474.2|13471.2|13474.9|13471.9|13474|13471|107
1635839400000|2021-11-02 07:50:00|13474.3|13471.3|13471.5|13468.5|13474.3|13471.3|13470.8|13467.6|214
1635839700000|2021-11-02 07:55:00|13471.3|13468.3|13472.8|13469.8|13474.9|13470.7|13470.7|13467.7|191
1635840000000|2021-11-02 08:00:00|13472.7|13469.7|13475.7|13472.7|13476.7|13473.4|13472|13468.2|327
1635840300000|2021-11-02 08:05:00|13475.9|13472.9|13480|13477|13481.4|13477|13475.3|13471.4|288
1635840600000|2021-11-02 08:10:00|13479.9|13476.9|13479.1|13476.1|13480.6|13477.3|13478.4|13474.6|215
1635840900000|2021-11-02 08:15:00|13479.2|13476.2|13477.1|13474.1|13480.2|13477.2|13476.7|13473.7|217
1635841200000|2021-11-02 08:20:00|13477|13474|13475.6|13472.6|13477.9|13474.4|13473.4|13469|266
1635841500000|2021-11-02 08:25:00|13475.5|13472.5|13477.2|13474.2|13478.4|13474.6|13474.4|13470.4|245
1635841800000|2021-11-02 08:30:00|13477.1|13474.1|13476.6|13473.6|13478|13474.2|13474|13470.1|225
1635842100000|2021-11-02 08:35:00|13476.7|13473.7|13476.6|13473.6|13478.3|13475.2|13476.2|13472.2|171
1635842400000|2021-11-02 08:40:00|13476.7|13473.7|13477.1|13474.1|13478.8|13474.3|13475.8|13472.8|167
1635842700000|2021-11-02 08:45:00|13477|13474|13478.3|13475.3|13480.5|13476.3|13476.7|13473.4|241
1635843000000|2021-11-02 08:50:00|13478.4|13475.4|13478.5|13475.5|13480.9|13476.5|13476.2|13472.3|289
1635843300000|2021-11-02 08:55:00|13478.4|13475.4|13481.8|13478.8|13482.1|13478.8|13477.1|13474.1|274
1635843600000|2021-11-02 09:00:00|13481.7|13478.7|13482.9|13479.9|13483.8|13480.8|13481.4|13478.4|186
1635843900000|2021-11-02 09:05:00|13482.8|13479.8|13479.8|13476.8|13483.7|13479.9|13479.1|13474.9|285
1635844200000|2021-11-02 09:10:00|13479.9|13476.9|13475.5|13472.5|13480.3|13477.3|13474.9|13471.9|259
1635844500000|2021-11-02 09:15:00|13475.6|13472.6|13477.5|13471.5|13477.5|13472.9|13472.7|13468.4|263
1635844800000|2021-11-02 09:20:00|13477.4|13471.4|13472.8|13469.8|13477.4|13473|13472.7|13468.1|236
1635845100000|2021-11-02 09:25:00|13472.7|13469.7|13473.8|13470.8|13475|13471|13472.7|13468.8|180
1635845400000|2021-11-02 09:30:00|13473.9|13470.9|13473.3|13470.3|13474.6|13471.6|13473.1|13470.1|148
1635845700000|2021-11-02 09:35:00|13473.2|13470.2|13473.3|13470.3|13475.3|13471|13473.1|13469|120
1635846000000|2021-11-02 09:40:00|13473.4|13470.4|13477.6|13471.6|13477.6|13472.3|13473.3|13470.3|127
1635846300000|2021-11-02 09:45:00|13477.7|13471.7|13476|13470|13478.5|13474.1|13474|13469.7|308
1635846600000|2021-11-02 09:50:00|13476.1|13470.1|13475.3|13472.3|13476.9|13472.5|13473.9|13469.2|267
1635846900000|2021-11-02 09:55:00|13475.2|13472.2|13475.4|13472.4|13477.5|13473.1|13474.9|13470.9|159
1635847200000|2021-11-02 10:00:00|13475.5|13472.5|13476.2|13473.2|13478.8|13474.5|13475.4|13471.5|186
1635847500000|2021-11-02 10:05:00|13476.3|13473.3|13478.4|13475.4|13480|13475.6|13476|13472.2|193
1635847800000|2021-11-02 10:10:00|13478.5|13475.5|13479.4|13476.4|13481.2|13476.8|13477.7|13473.3|198
1635848100000|2021-11-02 10:15:00|13479.3|13476.3|13480.2|13477.2|13481.5|13477.4|13479.1|13474.6|183
1635848400000|2021-11-02 10:20:00|13480.3|13477.3|13479|13476|13481.5|13477.3|13478.8|13474.4|128
1635848700000|2021-11-02 10:25:00|13479.1|13476.1|13481.5|13478.5|13482.5|13478.6|13478.8|13474.7|142
1635849000000|2021-11-02 10:30:00|13481.4|13478.4|13483.1|13480.1|13484.9|13481.1|13481|13477.3|171
1635849300000|2021-11-02 10:35:00|13483.2|13480.2|13484.3|13481.3|13486|13481.8|13482.2|13478|214
1635849600000|2021-11-02 10:40:00|13484.2|13481.2|13482.6|13479.6|13484.6|13481.6|13482|13477.6|188
1635849900000|2021-11-02 10:45:00|13482.7|13479.7|13483|13480|13484.4|13480.4|13482|13477.7|180
1635850200000|2021-11-02 10:50:00|13482.9|13479.9|13480.2|13477.2|13484|13479.9|13479.3|13475.3|222
1635850500000|2021-11-02 10:55:00|13480.1|13477.1|13478.6|13475.6|13481|13477.2|13478.5|13474.5|201
1635850800000|2021-11-02 11:00:00|13478.7|13475.7|13478.7|13475.7|13479.9|13476.9|13478.4|13475.4|153
1635851100000|2021-11-02 11:05:00|13478.6|13475.6|13480.4|13477.4|13481|13478|13478.3|13475.3|114
1635851400000|2021-11-02 11:10:00|13480.3|13477.3|13481.8|13478.8|13481.9|13478.9|13479.9|13476.9|131
1635851700000|2021-11-02 11:15:00|13481.6|13478.6|13484.3|13481.3|13485.5|13482.2|13481.5|13478.5|231
1635852000000|2021-11-02 11:20:00|13484.2|13481.2|13487|13484|13488.8|13485|13483.7|13479.4|243
1635852300000|2021-11-02 11:25:00|13487.1|13484.1|13483.6|13480.6|13489.3|13484.9|13483|13478.6|248
1635852600000|2021-11-02 11:30:00|13483.7|13480.7|13483.4|13480.4|13485.9|13481.5|13483.2|13478.8|225
1635852900000|2021-11-02 11:35:00|13483.3|13480.3|13481.7|13478.7|13484.2|13481.2|13481.1|13478.1|149
1635853200000|2021-11-02 11:40:00|13481.8|13478.8|13481.4|13478.4|13482.5|13479.1|13480.8|13476.5|127
1635853500000|2021-11-02 11:45:00|13481.3|13478.3|13480.1|13477.1|13482.6|13478.8|13479|13474.8|215
1635853800000|2021-11-02 11:50:00|13480|13477|13479.4|13476.4|13481.4|13477.9|13478.9|13475.1|196
1635854100000|2021-11-02 11:55:00|13479.3|13476.3|13479.1|13476.1|13480.9|13476.9|13477.2|13473.2|199
1635854400000|2021-11-02 12:00:00|13479.2|13476.2|13478.2|13475.2|13479.8|13476.5|13474.2|13469.7|293
1635854700000|2021-11-02 12:05:00|13478.1|13475.1|13477.9|13474.9|13480.1|13475.9|13476.5|13472.2|234
1635855000000|2021-11-02 12:10:00|13478|13475|13478|13475|13480.2|13476.3|13477.4|13473.7|196
1635855300000|2021-11-02 12:15:00|13478.1|13475.1|13477.2|13474.2|13478.6|13475.1|13476.1|13471.9|184
1635855600000|2021-11-02 12:20:00|13477.1|13474.1|13479.6|13476.6|13480.8|13476.8|13477.1|13473.2|169
1635855900000|2021-11-02 12:25:00|13479.2|13476.2|13479.5|13476.5|13481.2|13477|13478.9|13474.7|163
1635856200000|2021-11-02 12:30:00|13479.4|13476.4|13478|13475|13479.7|13476.4|13476.1|13472|264
1635856500000|2021-11-02 12:35:00|13478.1|13475.1|13476.4|13473.4|13481.2|13477.5|13476.2|13472.7|248
1635856800000|2021-11-02 12:40:00|13476.5|13473.5|13478.8|13475.8|13481.3|13477|13475.6|13471.8|232
1635857100000|2021-11-02 12:45:00|13478.9|13475.9|13476.1|13473.1|13481.8|13477.9|13476|13472.3|280
1635857400000|2021-11-02 12:50:00|13476.2|13473.2|13476.4|13473.4|13478.5|13474.6|13475.9|13471.8|211
1635857700000|2021-11-02 12:55:00|13476.5|13473.5|13476.9|13470.9|13478.5|13474.2|13474.9|13470.5|197
1635858000000|2021-11-02 13:00:00|13476.8|13470.8|13477.1|13474.1|13479.7|13475.2|13475|13470.4|272
1635858300000|2021-11-02 13:05:00|13477.2|13474.2|13477.4|13471.4|13479.2|13475.2|13475.8|13471.3|215
1635858600000|2021-11-02 13:10:00|13477.5|13471.5|13477.6|13474.6|13479.6|13476.3|13475.8|13471.2|190
1635858900000|2021-11-02 13:15:00|13478.7|13472.7|13479.4|13473.4|13479.5|13475.6|13476.1|13471.6|237
1635859200000|2021-11-02 13:20:00|13479.3|13473.3|13480.2|13477.2|13482.2|13477.7|13476.5|13472|290
1635859500000|2021-11-02 13:25:00|13480.3|13477.3|13482.3|13479.3|13484.7|13480.3|13479.7|13475.2|229
1635859800000|2021-11-02 13:30:00|13482.2|13479.2|13483.3|13480.3|13485.1|13480.6|13480.8|13476.5|279
1635860100000|2021-11-02 13:35:00|13483.2|13480.2|13484.3|13481.3|13485.9|13481.6|13481.3|13477|239
1635860400000|2021-11-02 13:40:00|13484.2|13481.2|13482.3|13479.3|13485.2|13481.9|13480.7|13477.2|281
1635860700000|2021-11-02 13:45:00|13482.4|13479.4|13483.5|13480.5|13485|13480.5|13481|13476.7|290
1635861000000|2021-11-02 13:50:00|13483.6|13480.6|13483.1|13480.1|13485.9|13481.4|13482.5|13477.9|200
1635861300000|2021-11-02 13:55:00|13483|13480|13484.2|13481.2|13486.7|13482.7|13482.9|13478.5|201
1635861600000|2021-11-02 14:00:00|13484.1|13481.1|13481.1|13478.1|13485.7|13481.5|13480.6|13476.9|261
1635861900000|2021-11-02 14:05:00|13480.9|13477.9|13483.9|13480.9|13485.4|13481.3|13480.9|13477.9|175
1635862200000|2021-11-02 14:10:00|13483.8|13480.8|13485.8|13482.8|13487.3|13483.2|13483.4|13479|209
1635862500000|2021-11-02 14:15:00|13485.7|13482.7|13486.5|13483.5|13487.5|13483.6|13484.2|13479.7|168
1635862800000|2021-11-02 14:20:00|13486.4|13483.4|13487.5|13484.5|13488|13485|13486|13483|186
1635863100000|2021-11-02 14:25:00|13487.6|13484.6|13487.2|13484.2|13489.5|13485.2|13485.1|13480.9|204
1635863400000|2021-11-02 14:30:00|13487.4|13484.4|13484.1|13481.1|13489.8|13485.4|13483.5|13479.6|255
1635863700000|2021-11-02 14:35:00|13484.2|13481.2|13478.9|13475.9|13486.3|13481.8|13478.8|13475.5|294
1635864000000|2021-11-02 14:40:00|13478.8|13475.8|13480.9|13477.9|13482.5|13478.6|13477.8|13474.8|197
1635864300000|2021-11-02 14:45:00|13481|13478|13482.2|13479.2|13483|13480|13480.3|13477|187
1635864600000|2021-11-02 14:50:00|13482.3|13479.3|13483|13480|13484|13480|13480|13477|160
1635864900000|2021-11-02 14:55:00|13483.1|13480.1|13483.8|13480.8|13487.2|13483.5|13482.6|13478.1|262
1635865200000|2021-11-02 15:00:00|13483.7|13480.7|13479.6|13476.6|13485.1|13480.7|13479.5|13475.2|221
1635865500000|2021-11-02 15:05:00|13479.5|13476.5|13480.1|13477.1|13482.3|13478.2|13479.1|13474.6|183
1635865800000|2021-11-02 15:10:00|13480.2|13477.2|13479.9|13476.9|13482|13477.8|13478.5|13474.3|245
1635866100000|2021-11-02 15:15:00|13479.8|13476.8|13477.7|13474.7|13483|13478.5|13477.5|13473|239
1635866400000|2021-11-02 15:20:00|13477.6|13474.6|13483|13480|13483.9|13480.1|13476.8|13472.3|179
1635866700000|2021-11-02 15:25:00|13483.1|13480.1|13480.9|13477.9|13484.1|13480.1|13480.8|13476.5|205
1635867000000|2021-11-02 15:30:00|13480.8|13477.8|13482.9|13479.9|13484.1|13480.4|13480.3|13475.8|230
1635867300000|2021-11-02 15:35:00|13484.4|13478.4|13483.1|13480.1|13487|13482.8|13482.7|13478.4|221
1635867600000|2021-11-02 15:40:00|13483.2|13480.2|13483.7|13480.7|13486|13482.4|13482|13478|241
1635867900000|2021-11-02 15:45:00|13483.6|13480.6|13485.7|13482.7|13487|13482.9|13483.4|13479.1|241
1635868200000|2021-11-02 15:50:00|13485.8|13482.8|13490.5|13484.5|13490.8|13486.2|13485.4|13482.4|266
1635868500000|2021-11-02 15:55:00|13490.4|13484.4|13491.8|13488.8|13495.1|13490.6|13488.9|13484.4|270
1635868800000|2021-11-02 16:00:00|13491.9|13488.9|13493|13490|13497.1|13492.9|13491.8|13487.6|329
1635869100000|2021-11-02 16:05:00|13492.9|13489.9|13495.5|13492.5|13497.3|13492.7|13492.9|13488.6|171
1635869400000|2021-11-02 16:10:00|13495.4|13492.4|13496.8|13490.8|13497|13492.6|13495.2|13490.7|105
1635869700000|2021-11-02 16:15:00|13495.4|13492.4|13496|13493|13497.6|13493.2|13495.3|13490.8|114
1635870000000|2021-11-02 16:20:00|13495.9|13492.9|13495.2|13492.2|13496.8|13493|13494.8|13490.5|112
1635870300000|2021-11-02 16:25:00|13495.3|13492.3|13496.2|13490.2|13496.9|13492.4|13494.9|13490.1|122
1635870600000|2021-11-02 16:30:00|13496.3|13490.3|13498.4|13492.4|13498.4|13493.7|13494.5|13490.2|106
1635870900000|2021-11-02 16:35:00|13496.9|13493.9|13499.3|13493.3|13500.2|13495.6|13496.9|13492.6|163
1635871200000|2021-11-02 16:40:00|13499.4|13493.4|13498.3|13495.3|13500.1|13495.5|13497.3|13492.3|149
1635871500000|2021-11-02 16:45:00|13498.2|13495.2|13500.3|13494.3|13500.3|13495.8|13497.7|13493.2|114
1635871800000|2021-11-02 16:50:00|13500.4|13494.4|13500.4|13494.4|13501.4|13497.1|13498.2|13493.7|150
1635872100000|2021-11-02 16:55:00|13500.3|13494.3|13499.6|13496.6|13502|13497.6|13498.7|13494.2|135
1635872400000|2021-11-02 17:00:00|13499.5|13496.5|13501.1|13495.1|13501.4|13496.9|13498.9|13494.5|173
1635872700000|2021-11-02 17:05:00|13501|13495|13498.9|13495.9|13501|13496.6|13498.5|13493.9|136
1635873000000|2021-11-02 17:10:00|13499|13496|13500.4|13494.4|13500.4|13496|13498.3|13493.6|126
1635873300000|2021-11-02 17:15:00|13499|13496|13497.1|13494.1|13500.4|13496|13496.7|13492.4|79
1635873600000|2021-11-02 17:20:00|13498.6|13492.6|13496.8|13493.8|13498.6|13494.2|13496.6|13492.4|170
1635873900000|2021-11-02 17:25:00|13496.9|13493.9|13497.5|13491.5|13499.7|13495.3|13495.6|13491.3|141
1635874200000|2021-11-02 17:30:00|13497.4|13491.4|13498.9|13495.9|13500.6|13496.1|13495.8|13491.4|117
1635874500000|2021-11-02 17:35:00|13500.5|13494.5|13499.1|13496.1|13501.6|13497.2|13498.9|13494.4|139
1635874800000|2021-11-02 17:40:00|13498.9|13495.9|13499.4|13493.4|13500.7|13496.3|13497.7|13493.1|113
1635875100000|2021-11-02 17:45:00|13499.5|13493.5|13499.5|13493.5|13499.7|13495.3|13497.3|13492.8|75
1635875400000|2021-11-02 17:50:00|13499.6|13493.6|13497.4|13491.4|13499.6|13495.2|13495.8|13491.4|115
1635875700000|2021-11-02 17:55:00|13497.5|13491.5|13495.5|13492.5|13497.5|13493.1|13495.2|13490.6|85
1635876000000|2021-11-02 18:00:00|13495.7|13492.7|13495.9|13492.9|13497.6|13493.2|13495.5|13491.2|86
1635876300000|2021-11-02 18:05:00|13496|13493|13495.8|13492.8|13497.6|13493.2|13495.6|13491.2|93
1635876600000|2021-11-02 18:10:00|13495.9|13492.9|13499|13493|13499.1|13494.7|13495.7|13491.3|109
1635876900000|2021-11-02 18:15:00|13498.9|13492.9|13497.1|13494.1|13499|13494.8|13496.9|13492.4|115
1635877200000|2021-11-02 18:20:00|13497.3|13494.3|13498.3|13495.3|13500.1|13495.8|13496.9|13492.5|115
1635877500000|2021-11-02 18:25:00|13498.2|13495.2|13500.2|13494.2|13500.6|13496|13498.1|13493.5|141
1635877800000|2021-11-02 18:30:00|13500.4|13494.4|13498.7|13495.7|13500.6|13496.2|13498.1|13493.6|153
1635878100000|2021-11-02 18:35:00|13500.2|13494.2|13498.2|13492.2|13500.5|13495.9|13496.4|13491.9|157
1635878400000|2021-11-02 18:40:00|13496.7|13493.7|13497.3|13494.3|13498.6|13494.6|13496.6|13492.2|81
1635878700000|2021-11-02 18:45:00|13497.5|13494.5|13496.1|13493.1|13498.8|13494.6|13495.9|13491.4|122
1635879000000|2021-11-02 18:50:00|13497.6|13491.6|13494.8|13491.8|13497.7|13493.3|13494.2|13489.1|215
1635879300000|2021-11-02 18:55:00|13494.7|13491.7|13495.9|13492.9|13497|13493|13494.7|13490.4|127
1635879600000|2021-11-02 19:00:00|13495.8|13492.8|13495.8|13492.8|13497.6|13492.9|13495.6|13490.9|133
1635879900000|2021-11-02 19:05:00|13497.4|13491.4|13494.3|13488.3|13497.5|13492.6|13492.7|13488.2|156
1635880200000|2021-11-02 19:10:00|13494.1|13488.1|13495.3|13489.3|13495.5|13490.9|13492.7|13487.8|123
1635880500000|2021-11-02 19:15:00|13495.2|13489.2|13495.4|13489.4|13495.4|13490.9|13493.6|13489|87
1635880800000|2021-11-02 19:20:00|13495.3|13489.3|13494.7|13488.7|13495.3|13490.8|13493|13488.4|118
1635881100000|2021-11-02 19:25:00|13494.6|13488.6|13493|13490|13495.2|13490.8|13492.9|13488|133
1635881400000|2021-11-02 19:30:00|13494.3|13488.3|13494.1|13488.1|13494.7|13490.1|13492.6|13487.9|125
1635881700000|2021-11-02 19:35:00|13494|13488|13492.9|13489.9|13494.6|13490.1|13492.7|13488|134
1635882000000|2021-11-02 19:40:00|13492.8|13489.8|13492.3|13486.3|13494.5|13490|13490.4|13485.9|126
1635882300000|2021-11-02 19:45:00|13492.4|13486.4|13494.5|13488.5|13494.5|13490|13491.5|13486.3|119
1635882600000|2021-11-02 19:50:00|13493|13490|13494.4|13488.4|13495.5|13491|13492.9|13488.3|159
1635882900000|2021-11-02 19:55:00|13494.3|13488.3|13492.2|13486.2|13494.9|13490.4|13492.1|13486.2|205
1635883200000|2021-11-02 20:00:00|13492.4|13486.4|13493.8|13487.8|13493.9|13487.9|13492.3|13486.3|107
1635883500000|2021-11-02 20:05:00|13493.7|13487.7|13495.4|13489.4|13495.4|13490.5|13492.4|13487.7|72
1635883800000|2021-11-02 20:10:00|13495.3|13489.3|13495.5|13489.5|13495.9|13491.1|13493.6|13489|65
1635884100000|2021-11-02 20:15:00|13495.4|13489.4|13494|13491|13495.5|13491|13493.9|13489.2|46
1635884400000|2021-11-02 20:20:00|13495.4|13489.4|13495.6|13489.6|13495.7|13491.2|13494|13489.3|64
1635884700000|2021-11-02 20:25:00|13495.5|13489.5|13495.1|13489.1|13495.7|13491|13493.7|13489.1|70
1635885000000|2021-11-02 20:30:00|13494.8|13488.8|13493.8|13487.8|13494.8|13488.8|13493.6|13487.6|89
1635885300000|2021-11-02 20:35:00|13493.6|13487.6|13493.1|13487.1|13494.4|13488.4|13492.9|13486.9|214
1635885600000|2021-11-02 20:40:00|13493.2|13487.2|13493.2|13487.2|13493.5|13487.5|13492.5|13486.5|160
1635885900000|2021-11-02 20:45:00|13493.3|13487.3|13493.5|13487.5|13493.5|13487.5|13492.5|13486.5|131
1635886200000|2021-11-02 20:50:00|13493.4|13487.4|13493.6|13487.6|13493.8|13487.8|13493|13487|128
1635886500000|2021-11-02 20:55:00|13493.7|13487.7|13497.9|13484|13497.9|13487.8|13490.3|13481.5|446
1635886800000|2021-11-02 21:00:00|13498|13483.3|13499.6|13484.6|13499.6|13484.6|13497.2|13482.9|43
1635887100000|2021-11-02 21:05:00|13498.9|13483.9|13502.7|13488|13503.4|13488.4|13498.7|13483.7|120
1635887400000|2021-11-02 21:10:00|13502.9|13488.1|13503.5|13488.5|13503.8|13489.6|13499.4|13485.5|175
1635887700000|2021-11-02 21:15:00|13503.7|13488.7|13502|13490.5|13505.5|13490.5|13501.4|13486.4|100
1635888000000|2021-11-02 21:20:00|13505|13490|13502|13490.5|13505.5|13490.5|13499.3|13484.3|88
1635888300000|2021-11-02 21:25:00|13503.7|13488.7|13502|13490.5|13505.5|13490.5|13501.6|13487|78
1635888600000|2021-11-02 21:30:00|13501.7|13490.2|13502|13487|13505.5|13490.5|13499.6|13485.3|153
1635888900000|2021-11-02 21:35:00|13502.7|13487.7|13502.4|13487.4|13503.1|13488.1|13498.6|13484.8|118
1635889200000|2021-11-02 21:40:00|13499.6|13487.2|13501.2|13486.2|13503.1|13488.4|13497.6|13485|134
1635889500000|2021-11-02 21:45:00|13501.7|13486.7|13498.4|13483.4|13501.7|13488.3|13497.2|13482.2|210
1635889800000|2021-11-02 21:50:00|13498.3|13483.3|13497.5|13482.5|13499.7|13484.7|13496.9|13481.9|140
1635890100000|2021-11-02 21:55:00|13497|13482|13499.1|13484.1|13500.9|13485.9|13496.9|13481.9|154
1635890400000|2021-11-02 22:00:00|13499.2|13484.2|13498|13483|13499.7|13484.7|13496.9|13481.9|165
1635890700000|2021-11-02 22:05:00|13497.7|13482.7|13496.8|13481.8|13499.7|13484.7|13496.8|13481.8|197
1635891000000|2021-11-02 22:10:00|13496.9|13481.9|13497.3|13482.3|13498.3|13483.3|13495.9|13480.9|116
1635891300000|2021-11-02 22:15:00|13497.1|13482.1|13491.9|13483.5|13497.6|13484.3|13491.4|13480.7|234
1635891600000|2021-11-02 22:20:00|13492.3|13483.9|13491.8|13483.3|13492.6|13484.6|13490.9|13482.3|182
1635891900000|2021-11-02 22:25:00|13492.1|13483.1|13490.5|13483.6|13492.1|13483.8|13490.1|13481.8|311
1635892200000|2021-11-02 22:30:00|13490.4|13483.7|13492.7|13486.6|13493.9|13487.6|13489|13482.5|187
1635892500000|2021-11-02 22:35:00|13492.8|13486.8|13492.8|13486.8|13494.2|13487|13492.5|13485.2|58
1635892800000|2021-11-02 22:40:00|13492.7|13486.7|13492.1|13486.1|13494|13487|13492.1|13484.6|74
1635893100000|2021-11-02 22:45:00|13492|13486|13491.8|13485.8|13493.2|13486.1|13491.5|13483.4|86
1635893400000|2021-11-02 22:50:00|13491.5|13485.5|13491.5|13485.5|13493.5|13486|13491.4|13484|91
1635893700000|2021-11-02 22:55:00|13491.4|13485.4|13491.3|13485.3|13492.7|13485.6|13491.2|13483.5|74
1635894000000|2021-11-02 23:00:00|13491.8|13485.8|13491.3|13485.3|13491.8|13485.8|13491|13485|78
1635894300000|2021-11-02 23:05:00|13491.2|13485.2|13494.7|13488.7|13495|13489|13491.1|13485.1|107
1635894600000|2021-11-02 23:10:00|13494.9|13488.9|13494.9|13488.9|13495.3|13489.3|13494.6|13488.6|79
1635894900000|2021-11-02 23:15:00|13495|13489|13495|13489|13495.2|13489.2|13494.9|13488.9|49
1635895200000|2021-11-02 23:20:00|13495.1|13489.1|13494.8|13488.8|13495.4|13489.4|13494.8|13488.8|62
1635895500000|2021-11-02 23:25:00|13495|13489|13494.8|13488.8|13495.3|13489.3|13494.5|13488.5|59
1635895800000|2021-11-02 23:30:00|13494.7|13488.7|13493.2|13487.2|13494.7|13488.8|13491.7|13486|59
1635896100000|2021-11-02 23:35:00|13493.1|13487.1|13492.3|13486.3|13493.3|13487.3|13492.3|13486.3|89
1635896400000|2021-11-02 23:40:00|13492.4|13486.4|13490.8|13484.8|13492.8|13486.8|13490.8|13484.8|81
1635896700000|2021-11-02 23:45:00|13490.9|13484.9|13490.5|13484.5|13491.5|13486.8|13489.6|13484|92
1635897000000|2021-11-02 23:50:00|13490.6|13484.6|13491|13485|13491.3|13486.4|13489.4|13484.5|67
1635897300000|2021-11-02 23:55:00|13490.9|13484.9|13490.5|13484.5|13491|13486.3|13488.5|13484|85
1635897600000|2021-11-03 00:00:00|13490.4|13484.4|13489.5|13486.5|13491.7|13487|13488.8|13484.3|109
1635897900000|2021-11-03 00:05:00|13489.4|13486.4|13490.8|13487.8|13492.4|13487.9|13489.2|13484.8|103
1635898200000|2021-11-03 00:10:00|13490.7|13487.7|13490.9|13487.9|13492.7|13488.1|13490|13485.7|103
1635898500000|2021-11-03 00:15:00|13491.1|13488.1|13491|13488|13493.2|13488.6|13490.9|13486.8|51
1635898800000|2021-11-03 00:20:00|13491.1|13488.1|13493.6|13490.6|13493.6|13490.6|13490.9|13487.5|77
1635899100000|2021-11-03 00:25:00|13493.7|13490.7|13496.8|13490.8|13498.9|13494.2|13493.7|13489.3|151
1635899400000|2021-11-03 00:30:00|13496.9|13490.9|13496.6|13490.6|13497.2|13492.2|13494.9|13489.7|99
1635899700000|2021-11-03 00:35:00|13496.7|13490.7|13495.6|13489.6|13496.7|13492.1|13494.1|13489.4|105
1635900000000|2021-11-03 00:40:00|13495.7|13489.7|13491|13488|13496.1|13491.1|13491|13486.7|127
1635900300000|2021-11-03 00:45:00|13491.4|13488.4|13488.9|13485.9|13492.4|13488.4|13488.9|13485.6|97
1635900600000|2021-11-03 00:50:00|13489|13486|13489.7|13486.7|13490.3|13487.3|13488.9|13485.9|101
1635900900000|2021-11-03 00:55:00|13489.6|13486.6|13489|13486|13489.6|13486.6|13488.8|13485.8|69
1635901200000|2021-11-03 01:00:00|13489.1|13486.1|13486.9|13483.9|13490|13486.1|13485.3|13481.2|266
1635901500000|2021-11-03 01:05:00|13487|13484|13487.2|13481.2|13489.2|13485.1|13485.1|13481.2|181
1635901800000|2021-11-03 01:10:00|13485.7|13482.7|13484.8|13481.8|13486.8|13482.7|13484|13479.8|104
1635902100000|2021-11-03 01:15:00|13484.9|13481.9|13484.5|13481.5|13485.7|13482.2|13483.7|13479.7|117
1635902400000|2021-11-03 01:20:00|13484.6|13481.6|13488.2|13485.2|13489.3|13485.2|13484.4|13480.9|170
1635902700000|2021-11-03 01:25:00|13488.1|13485.1|13489.9|13486.9|13492.1|13488.4|13487.9|13484.9|151
1635903000000|2021-11-03 01:30:00|13491.2|13485.2|13488.9|13485.9|13491.2|13486.9|13487.5|13483|188
1635903300000|2021-11-03 01:35:00|13488.8|13485.8|13488|13482|13488.9|13485.9|13484.7|13480.5|223
1635903600000|2021-11-03 01:40:00|13488.1|13482.1|13486|13483|13488.1|13484.1|13485.4|13481.8|139
1635903900000|2021-11-03 01:45:00|13485.9|13482.9|13488.9|13485.9|13490.4|13486.8|13485.9|13482.9|213
1635904200000|2021-11-03 01:50:00|13489|13486|13489.9|13486.9|13492.2|13488.2|13488.6|13484.1|235
1635904500000|2021-11-03 01:55:00|13489.8|13486.8|13491.4|13488.4|13492.9|13489.9|13489.7|13486.1|158
1635904800000|2021-11-03 02:00:00|13491.3|13488.3|13493.6|13490.6|13493.8|13490.8|13491.1|13487.5|155
1635905100000|2021-11-03 02:05:00|13493.5|13490.5|13494.7|13491.7|13494.8|13491.8|13493.3|13490.3|102
1635905400000|2021-11-03 02:10:00|13494.6|13491.6|13495.8|13492.8|13496.5|13493.5|13493.2|13490.2|152
1635905700000|2021-11-03 02:15:00|13495.9|13492.9|13497.7|13494.7|13499.7|13495.5|13495.7|13492.7|219
1635906000000|2021-11-03 02:20:00|13497.8|13494.8|13497|13494|13499.1|13494.9|13496.9|13492.3|110
1635906300000|2021-11-03 02:25:00|13497.1|13494.1|13497.6|13494.6|13499.8|13495.3|13496.9|13492.5|170
1635906600000|2021-11-03 02:30:00|13497.4|13494.4|13497.5|13494.5|13499.7|13495.3|13496.7|13492.7|207
1635906900000|2021-11-03 02:35:00|13497.4|13494.4|13496.9|13493.9|13498.2|13495.2|13496.7|13493.7|113
1635907200000|2021-11-03 02:40:00|13496.8|13493.8|13495.8|13492.8|13496.8|13493.8|13494.5|13491.5|152
1635907500000|2021-11-03 02:45:00|13495.7|13492.7|13496|13493|13496.3|13493.1|13493.3|13489.6|210
1635907800000|2021-11-03 02:50:00|13496.3|13493.3|13495.2|13492.2|13497.1|13494.1|13494.9|13491.9|194
1635908100000|2021-11-03 02:55:00|13495.1|13492.1|13495.3|13492.3|13495.9|13492.9|13493.2|13489.6|180
1635908400000|2021-11-03 03:00:00|13495.7|13492.7|13496.9|13493.9|13497.9|13494.2|13495.1|13491.6|144
1635908700000|2021-11-03 03:05:00|13497|13494|13495.3|13492.3|13497.4|13494.4|13495.1|13492.1|177
1635909000000|2021-11-03 03:10:00|13495.2|13492.2|13495.2|13492.2|13496.3|13493.3|13494.2|13489.8|175
1635909300000|2021-11-03 03:15:00|13494.8|13491.8|13494.6|13491.6|13496.2|13493.2|13494.1|13490|244
1635909600000|2021-11-03 03:20:00|13494.9|13491.9|13494|13491|13495.3|13492.3|13493.8|13490.8|165
1635909900000|2021-11-03 03:25:00|13494.1|13491.1|13492.1|13489.1|13494.1|13491.1|13491.2|13487.8|206
1635910200000|2021-11-03 03:30:00|13492.2|13489.2|13492.4|13489.4|13494.7|13490.3|13491.3|13487.2|123
1635910500000|2021-11-03 03:35:00|13492.3|13489.3|13491.8|13488.8|13495.6|13491.3|13491.5|13487.7|104
1635910800000|2021-11-03 03:40:00|13491.6|13488.6|13492.8|13486.8|13493.1|13489.2|13490.1|13485.6|252
1635911100000|2021-11-03 03:45:00|13492.9|13486.9|13489.5|13486.5|13492.9|13488.8|13489.3|13485.4|155
1635911400000|2021-11-03 03:50:00|13489.4|13486.4|13491.9|13485.9|13491.9|13487.9|13489.3|13485.6|114
1635911700000|2021-11-03 03:55:00|13490.3|13487.3|13491.2|13488.2|13493.5|13488.9|13490|13486.3|106
1635912000000|2021-11-03 04:00:00|13491.3|13488.3|13491.3|13488.3|13493.2|13489.4|13491.2|13487.1|76
1635912300000|2021-11-03 04:05:00|13491.2|13488.2|13492.3|13489.3|13493.9|13489.5|13490.1|13487.1|115
1635912600000|2021-11-03 04:10:00|13492.4|13489.4|13495.6|13489.6|13495.6|13492|13492.4|13488|100
1635912900000|2021-11-03 04:15:00|13493.8|13490.8|13495.9|13492.9|13496.2|13493.2|13493.6|13490.6|112
1635913200000|2021-11-03 04:20:00|13495.8|13492.8|13493.8|13490.8|13498.3|13494|13493.2|13488.8|187
1635913500000|2021-11-03 04:25:00|13493.9|13490.9|13493.8|13490.8|13494.7|13491.7|13492.7|13489.7|119
1635913800000|2021-11-03 04:30:00|13493.7|13490.7|13493.2|13490.2|13494.2|13491.2|13493.2|13490.2|75
1635914100000|2021-11-03 04:35:00|13493.3|13490.3|13493.1|13490.1|13493.6|13490.6|13492.5|13489.5|107
1635914400000|2021-11-03 04:40:00|13493.2|13490.2|13494.1|13491.1|13494.5|13491.5|13493.1|13490.1|92
1635914700000|2021-11-03 04:45:00|13494|13491|13495.5|13492.5|13495.8|13492.8|13493.8|13490.8|92
1635915000000|2021-11-03 04:50:00|13495.4|13492.4|13495.8|13492.8|13496|13493|13495.3|13492.3|54
1635915300000|2021-11-03 04:55:00|13495.9|13492.9|13495.7|13492.7|13498.4|13494.1|13495.3|13492.3|116
1635915600000|2021-11-03 05:00:00|13495.8|13492.8|13495.9|13492.9|13498.2|13494|13495.1|13491.5|247
1635915900000|2021-11-03 05:05:00|13495.8|13492.8|13496.6|13493.6|13497|13493.7|13494.8|13491|136
1635916200000|2021-11-03 05:10:00|13497|13494|13495|13492|13497.6|13494.6|13495|13490.5|130
1635916500000|2021-11-03 05:15:00|13495.1|13492.1|13494.3|13491.3|13496.1|13493.1|13494.2|13491.2|138
1635916800000|2021-11-03 05:20:00|13494.4|13491.4|13497.1|13494.1|13498.3|13495.2|13494.2|13491.2|120
1635917100000|2021-11-03 05:25:00|13497|13494|13494.8|13491.8|13498.2|13495.2|13494.2|13491.2|169
1635917400000|2021-11-03 05:30:00|13494.9|13491.9|13496.4|13493.4|13498.1|13494|13494|13491|169
1635917700000|2021-11-03 05:35:00|13496.5|13493.5|13497.4|13494.4|13498.7|13495.7|13496|13493|204
1635918000000|2021-11-03 05:40:00|13497.5|13494.5|13497.1|13494.1|13498.6|13495.2|13496.5|13492.5|120
1635918300000|2021-11-03 05:45:00|13497|13494|13497.2|13494.2|13497.6|13494.6|13496.8|13493.8|79
1635918600000|2021-11-03 05:50:00|13497.3|13494.3|13495.4|13492.4|13497.4|13494.4|13495.2|13492.2|107
1635918900000|2021-11-03 05:55:00|13495.3|13492.3|13493.6|13490.6|13495.5|13492.5|13493.2|13490.2|100
1635919200000|2021-11-03 06:00:00|13495.4|13489.4|13493.9|13490.9|13495.4|13491.7|13492.8|13489.4|178
1635919500000|2021-11-03 06:05:00|13494|13491|13494.7|13491.7|13494.8|13491.8|13493.2|13490.2|94
1635919800000|2021-11-03 06:10:00|13494.8|13491.8|13495.6|13492.6|13496.3|13493.3|13494.1|13491.1|127
1635920100000|2021-11-03 06:15:00|13495.7|13492.7|13495.2|13492.2|13497.5|13494.5|13494.5|13490.2|175
1635920400000|2021-11-03 06:20:00|13495.1|13492.1|13493.1|13490.1|13495.5|13492.5|13493|13488.9|121
1635920700000|2021-11-03 06:25:00|13493.2|13490.2|13493.9|13490.9|13494.5|13491.2|13492.7|13488.4|94
1635921000000|2021-11-03 06:30:00|13494|13491|13493.6|13490.6|13495.5|13491|13493.2|13489.5|124
1635921300000|2021-11-03 06:35:00|13493.7|13490.7|13493.8|13490.8|13494.4|13491.4|13493.1|13490.1|137
1635921600000|2021-11-03 06:40:00|13493.7|13490.7|13495.6|13492.6|13495.6|13492.6|13493.1|13490.1|150
1635921900000|2021-11-03 06:45:00|13495.7|13492.7|13497.8|13494.8|13498.2|13495.2|13495.5|13491.9|130
1635922200000|2021-11-03 06:50:00|13497.9|13494.9|13498.5|13495.5|13499.2|13496.2|13497.8|13494.8|134
1635922500000|2021-11-03 06:55:00|13498.4|13495.4|13498|13495|13500.2|13496.1|13497.7|13493.4|118
1635922800000|2021-11-03 07:00:00|13498.4|13495.4|13497.2|13494.2|13500.8|13496.4|13496.8|13493.1|207
1635923100000|2021-11-03 07:05:00|13497.3|13494.3|13497.2|13494.2|13499|13495.6|13496.7|13493|128
1635923400000|2021-11-03 07:10:00|13497.3|13494.3|13496|13493|13499|13494.6|13494.8|13490.7|178
1635923700000|2021-11-03 07:15:00|13495.9|13492.9|13494.9|13491.9|13497.4|13492.9|13494.2|13491.2|171
1635924000000|2021-11-03 07:20:00|13495|13492|13494.9|13491.9|13495.9|13492.9|13494|13491|105
1635924300000|2021-11-03 07:25:00|13494.8|13491.8|13494.3|13491.3|13496|13492|13494.1|13489.8|139
1635924600000|2021-11-03 07:30:00|13494.2|13491.2|13495.1|13492.1|13496.8|13492.9|13494.1|13489.6|163
1635924900000|2021-11-03 07:35:00|13495|13492|13497.6|13491.6|13497.6|13493.4|13495|13490.6|175
1635925200000|2021-11-03 07:40:00|13497.7|13491.7|13496.2|13493.2|13498.4|13493.9|13496|13491.5|125
1635925500000|2021-11-03 07:45:00|13496.3|13493.3|13495.9|13492.9|13497.7|13493.8|13495.8|13491.3|115
1635925800000|2021-11-03 07:50:00|13495.8|13492.8|13497.2|13494.2|13498.4|13494.2|13495.6|13492.3|125
1635926100000|2021-11-03 07:55:00|13497.1|13494.1|13497|13494|13498.9|13494.5|13496.2|13492.1|149
1635926400000|2021-11-03 08:00:00|13496.9|13493.9|13497.7|13491.7|13499.4|13495.1|13495.7|13491.2|257
1635926700000|2021-11-03 08:05:00|13496.4|13493.4|13495.9|13492.9|13499.4|13495.1|13495.6|13491.3|200
1635927000000|2021-11-03 08:10:00|13496.1|13493.1|13495.8|13492.8|13498.4|13494.2|13495.8|13491.4|179
1635927300000|2021-11-03 08:15:00|13497|13491|13496.3|13490.3|13497.4|13493|13494.7|13490.1|200
1635927600000|2021-11-03 08:20:00|13496.4|13490.4|13495.1|13492.1|13498.3|13494.1|13494.9|13490.4|196
1635927900000|2021-11-03 08:25:00|13495.2|13492.2|13495.1|13492.1|13497.3|13492.9|13494.5|13490.2|151
1635928200000|2021-11-03 08:30:00|13494.9|13491.9|13496.1|13493.1|13497.5|13493.4|13494|13489.4|209
1635928500000|2021-11-03 08:35:00|13495.9|13492.9|13495.1|13492.1|13497.6|13493.3|13494.9|13490.6|181
1635928800000|2021-11-03 08:40:00|13495.2|13492.2|13494.8|13491.8|13496.9|13492.4|13494.8|13490.5|109
1635929100000|2021-11-03 08:45:00|13494.9|13491.9|13496.4|13493.4|13496.8|13493.8|13494.9|13490.5|113
1635929400000|2021-11-03 08:50:00|13496.5|13493.5|13497.7|13491.7|13498.9|13494.6|13496.4|13491.3|203
1635929700000|2021-11-03 08:55:00|13496.2|13493.2|13497.6|13491.6|13498.7|13493.4|13495.5|13491.1|238
1635930000000|2021-11-03 09:00:00|13497.7|13491.7|13495.9|13492.9|13497.9|13493.4|13495.6|13491.2|163
1635930300000|2021-11-03 09:05:00|13496|13493|13496.1|13493.1|13497.4|13493.3|13495.4|13490.8|129
1635930600000|2021-11-03 09:10:00|13497.6|13491.6|13496.1|13493.1|13497.7|13493.3|13495.5|13491.5|127
1635930900000|2021-11-03 09:15:00|13496.2|13493.2|13496.2|13493.2|13497.6|13493.3|13495.7|13491.1|141
1635931200000|2021-11-03 09:20:00|13496.1|13493.1|13496.3|13490.3|13497.7|13493.3|13494.5|13490.1|173
1635931500000|2021-11-03 09:25:00|13496.4|13490.4|13493.8|13490.8|13496.4|13492.1|13493.5|13489.1|135
1635931800000|2021-11-03 09:30:00|13493.7|13490.7|13493.4|13490.4|13495.3|13490.7|13493.1|13488.7|136
1635932100000|2021-11-03 09:35:00|13493.5|13490.5|13493.1|13487.1|13495.5|13491.1|13491.5|13487.1|177
1635932400000|2021-11-03 09:40:00|13491.6|13488.6|13493.5|13490.5|13495.4|13490.9|13491.4|13487.1|182
1635932700000|2021-11-03 09:45:00|13493.4|13490.4|13492.3|13489.3|13495.5|13491.9|13491.9|13487.7|180
1635933000000|2021-11-03 09:50:00|13492.2|13489.2|13493.2|13490.2|13493.2|13490.2|13491.9|13488.9|125
1635933300000|2021-11-03 09:55:00|13493.1|13490.1|13493.2|13490.2|13493.5|13490.5|13492.8|13489.8|85
1635933600000|2021-11-03 10:00:00|13493.1|13490.1|13495.2|13492.2|13497.8|13493.9|13493.1|13490.1|207
1635933900000|2021-11-03 10:05:00|13495.1|13492.1|13496.2|13493.2|13497.7|13493.9|13494|13490|221
1635934200000|2021-11-03 10:10:00|13496.1|13493.1|13496.3|13493.3|13497.6|13493.9|13495.2|13490.8|222
1635934500000|2021-11-03 10:15:00|13496.1|13493.1|13498.7|13492.7|13500.2|13495.4|13496|13491.8|269
1635934800000|2021-11-03 10:20:00|13498.6|13492.6|13500|13494|13500.5|13495.7|13496.5|13491.5|197
1635935100000|2021-11-03 10:25:00|13500.1|13494.1|13497.3|13494.3|13500.4|13495.9|13497.1|13492.5|167
1635935400000|2021-11-03 10:30:00|13497.2|13494.2|13498.4|13492.4|13498.9|13494.3|13496.5|13492|150
1635935700000|2021-11-03 10:35:00|13498.5|13492.5|13496.6|13490.6|13498.7|13493.8|13495.2|13490.4|162
1635936000000|2021-11-03 10:40:00|13496.7|13490.7|13495.9|13489.9|13497.5|13492.8|13494.6|13489.9|167
1635936300000|2021-11-03 10:45:00|13496|13490|13492.7|13489.7|13496|13491.7|13492.3|13488.1|152
1635936600000|2021-11-03 10:50:00|13492.6|13489.6|13491.8|13488.8|13494.5|13490|13491|13486.7|136
1635936900000|2021-11-03 10:55:00|13493.7|13487.7|13495.5|13489.5|13495.9|13491.4|13492.3|13487.7|141
1635937200000|2021-11-03 11:00:00|13495.6|13489.6|13493.4|13490.4|13495.6|13491.2|13493.2|13488.7|142
1635937500000|2021-11-03 11:05:00|13493.3|13490.3|13493.1|13490.1|13495.3|13491|13492.3|13487.8|154
1635937800000|2021-11-03 11:10:00|13493.2|13490.2|13493.7|13490.7|13495.3|13490.9|13492.8|13489.1|81
1635938100000|2021-11-03 11:15:00|13493.8|13490.8|13493.8|13487.8|13495.3|13491|13492.1|13487.6|129
1635938400000|2021-11-03 11:20:00|13493.6|13487.6|13491.1|13488.1|13494|13489.3|13491.1|13486.6|149
1635938700000|2021-11-03 11:25:00|13491.2|13488.2|13493.5|13487.5|13493.5|13488.9|13490.6|13486.1|186
1635939000000|2021-11-03 11:30:00|13492|13489|13492.3|13486.3|13493.7|13489|13489.6|13485.1|185
1635939300000|2021-11-03 11:35:00|13492.2|13486.2|13492.1|13486.1|13492.8|13488|13490.2|13485.5|147
1635939600000|2021-11-03 11:40:00|13492.2|13486.2|13490.3|13487.3|13492.5|13487.9|13490.1|13485.4|169
1635939900000|2021-11-03 11:45:00|13490.2|13487.2|13489.5|13486.5|13492.7|13488.2|13488.9|13484.5|172
1635940200000|2021-11-03 11:50:00|13489.6|13486.6|13490.6|13487.6|13491.9|13487.7|13489.3|13484.8|178
1635940500000|2021-11-03 11:55:00|13490.3|13487.3|13491.2|13485.2|13491.7|13487.3|13489.5|13485.1|151
1635940800000|2021-11-03 12:00:00|13491.1|13485.1|13491.1|13485.1|13492|13487.8|13489.1|13484.6|213
1635941100000|2021-11-03 12:05:00|13491|13485|13488.2|13485.2|13491.1|13486|13487.4|13482.9|252
1635941400000|2021-11-03 12:10:00|13489.4|13483.4|13491.7|13485.7|13492.4|13487.3|13487.9|13483.4|289
1635941700000|2021-11-03 12:15:00|13491.6|13485.6|13493.7|13487.7|13495.6|13490.8|13491.5|13485.5|371
1635942000000|2021-11-03 12:20:00|13493.9|13487.9|13495.5|13492.5|13497|13492.7|13492|13486.9|389
1635942300000|2021-11-03 12:25:00|13495.6|13492.6|13495.5|13492.5|13497.1|13493.2|13495.3|13491.1|121
1635942600000|2021-11-03 12:30:00|13495.4|13492.4|13496.1|13493.1|13498.5|13493.8|13492.3|13487.8|285
1635942900000|2021-11-03 12:35:00|13496|13493|13494.2|13491.2|13498.6|13494|13493.8|13489.5|294
1635943200000|2021-11-03 12:40:00|13494.3|13491.3|13495.8|13492.8|13497|13493.5|13494.3|13490.4|169
1635943500000|2021-11-03 12:45:00|13495.7|13492.7|13496|13493|13497.3|13493.3|13494.2|13489.8|205
1635943800000|2021-11-03 12:50:00|13495.9|13492.9|13495.6|13489.6|13497.2|13493.7|13494.4|13489.4|174
1635944100000|2021-11-03 12:55:00|13495.5|13489.5|13496.3|13490.3|13496.5|13492|13493|13488.5|179
1635944400000|2021-11-03 13:00:00|13496.8|13490.8|13498.6|13492.6|13498.6|13494|13495.1|13490.6|231
1635944700000|2021-11-03 13:05:00|13498.5|13492.5|13499.1|13493.1|13500.2|13495.7|13496.8|13492.3|316
1635945000000|2021-11-03 13:10:00|13499.2|13493.2|13499.6|13496.6|13501.9|13496.9|13497.2|13492.7|265
1635945300000|2021-11-03 13:15:00|13501.2|13495.2|13505.2|13499.2|13505.4|13500.9|13499.7|13495.2|249
1635945600000|2021-11-03 13:20:00|13505.1|13499.1|13506.1|13503.1|13507.8|13503.3|13504.4|13499.1|228
1635945900000|2021-11-03 13:25:00|13506.2|13503.2|13508.5|13502.5|13511.7|13507.3|13506.1|13502.4|217
1635946200000|2021-11-03 13:30:00|13508.6|13502.6|13505.8|13499.8|13508.7|13502.7|13504|13498.3|235
1635946500000|2021-11-03 13:35:00|13505.7|13499.7|13510.8|13504.8|13511.3|13506.4|13503.4|13498.9|220
1635946800000|2021-11-03 13:40:00|13510.9|13504.9|13507.6|13504.6|13511.6|13506.6|13507.3|13502.7|190
1635947100000|2021-11-03 13:45:00|13507.5|13504.5|13509.6|13503.6|13511.1|13506.5|13507.5|13503.1|170
1635947400000|2021-11-03 13:50:00|13509.7|13503.7|13511.3|13505.3|13511.6|13507|13508.9|13503.4|224
1635947700000|2021-11-03 13:55:00|13511.4|13505.4|13511.2|13505.2|13511.9|13507|13509|13504.4|176
1635948000000|2021-11-03 14:00:00|13511.4|13505.4|13517.8|13511.8|13519.4|13514.1|13511.4|13505.4|502
1635948300000|2021-11-03 14:05:00|13517.6|13511.6|13518.5|13515.5|13521.2|13516.8|13516.2|13511.1|342
1635948600000|2021-11-03 14:10:00|13518.4|13515.4|13517.3|13511.3|13520.2|13515.8|13515.6|13510.8|321
1635948900000|2021-11-03 14:15:00|13517.4|13511.4|13516.3|13510.3|13517.9|13513.4|13512.4|13507.5|265
1635949200000|2021-11-03 14:20:00|13514.8|13511.8|13510.2|13507.2|13516.3|13511.9|13510.2|13506|321
1635949500000|2021-11-03 14:25:00|13511.6|13505.6|13511.1|13505.1|13512.1|13507.8|13509.3|13504.5|191
1635949800000|2021-11-03 14:30:00|13511|13505|13508.1|13502.1|13511.4|13506.7|13507.2|13502.1|266
1635950100000|2021-11-03 14:35:00|13508.2|13502.2|13506.6|13503.6|13508.3|13503.9|13505.2|13500.5|207
1635950400000|2021-11-03 14:40:00|13506.4|13503.4|13508.1|13502.1|13508.6|13503.7|13506|13501.5|133
1635950700000|2021-11-03 14:45:00|13508.2|13502.2|13507.7|13501.7|13509.2|13504.7|13505.8|13500.6|167
1635951000000|2021-11-03 14:50:00|13507.6|13501.6|13504.9|13498.9|13507.7|13502.6|13503.2|13498.5|215
1635951300000|2021-11-03 14:55:00|13504.8|13498.8|13505.2|13499.2|13506.4|13501.7|13501.7|13497.1|247
1635951600000|2021-11-03 15:00:00|13505.1|13499.1|13508.7|13505.7|13511.2|13506.5|13503.7|13498.7|277
1635951900000|2021-11-03 15:05:00|13510.5|13504.5|13507.9|13504.9|13510.6|13506|13507|13502.7|215
1635952200000|2021-11-03 15:10:00|13508|13505|13509.3|13506.3|13510.9|13506.4|13507.3|13502.8|146
1635952500000|2021-11-03 15:15:00|13510.8|13504.8|13508.2|13505.2|13511.6|13506.8|13508.2|13503.6|181
1635952800000|2021-11-03 15:20:00|13508.4|13505.4|13507.8|13504.8|13510|13505.5|13506.3|13501.8|199
1635953100000|2021-11-03 15:25:00|13507.9|13504.9|13504.8|13501.8|13510.6|13506|13504.3|13499.9|177
1635953400000|2021-11-03 15:30:00|13504.7|13501.7|13507.3|13504.3|13508.7|13504.3|13503.7|13499.5|227
1635953700000|2021-11-03 15:35:00|13507.2|13504.2|13510.3|13504.3|13510.8|13506.1|13506.7|13502.4|190
1635954000000|2021-11-03 15:40:00|13510.2|13504.2|13509.9|13506.9|13512.1|13507.8|13508.6|13504.2|199
1635954300000|2021-11-03 15:45:00|13510.2|13507.2|13507.4|13504.4|13511.1|13507.2|13506.9|13502.4|183
1635954600000|2021-11-03 15:50:00|13507.3|13504.3|13506.6|13500.6|13509.6|13505.1|13504.5|13499.9|210
1635954900000|2021-11-03 15:55:00|13505.1|13502.1|13506.6|13500.6|13507.5|13503.1|13502.9|13498.4|272
1635955200000|2021-11-03 16:00:00|13506.5|13500.5|13508.1|13502.1|13508.1|13503.1|13504.6|13499.9|183
1635955500000|2021-11-03 16:05:00|13508|13502|13508.6|13502.6|13509.6|13505|13507.1|13501.4|181
1635955800000|2021-11-03 16:10:00|13508.4|13502.4|13507.4|13501.4|13509.9|13504.1|13505.7|13501.2|169
1635956100000|2021-11-03 16:15:00|13507.3|13501.3|13506.1|13503.1|13507.7|13503.1|13505.6|13501|106
1635956400000|2021-11-03 16:20:00|13506|13503|13506.1|13503.1|13507.6|13503.3|13505.8|13501.1|118
1635956700000|2021-11-03 16:25:00|13506.2|13503.2|13505.5|13502.5|13507.7|13503.3|13505.2|13500.8|163
1635957000000|2021-11-03 16:30:00|13505.6|13502.6|13508.1|13502.1|13508.3|13503.8|13505.4|13500.8|145
1635957300000|2021-11-03 16:35:00|13508|13502|13506.9|13503.9|13508.3|13503.9|13505.8|13501.2|97
1635957600000|2021-11-03 16:40:00|13506.8|13503.8|13509|13503|13509.4|13504.4|13506.8|13502.4|109
1635957900000|2021-11-03 16:45:00|13509.1|13503.1|13507.4|13504.4|13509.3|13504.6|13507.2|13502.5|121
1635958200000|2021-11-03 16:50:00|13507.3|13504.3|13510.4|13504.4|13510.6|13505.7|13507.3|13502.8|133
1635958500000|2021-11-03 16:55:00|13510.3|13504.3|13510.2|13504.2|13511.1|13506.5|13508.2|13503.2|175
1635958800000|2021-11-03 17:00:00|13510.3|13504.3|13511.2|13505.2|13511.3|13506|13508.5|13504|212
1635959100000|2021-11-03 17:05:00|13511.3|13505.3|13510.9|13504.9|13511.7|13507|13509.2|13504.6|103
1635959400000|2021-11-03 17:10:00|13511|13505|13510.2|13504.2|13511.5|13507.1|13508.9|13504.1|106
1635959700000|2021-11-03 17:15:00|13510.3|13504.3|13509.7|13503.7|13511.2|13506.5|13509.2|13503.6|160
1635960000000|2021-11-03 17:20:00|13509.6|13503.6|13510.1|13504.1|13510.6|13505.3|13507.9|13503.3|145
1635960300000|2021-11-03 17:25:00|13510.2|13504.2|13510.5|13504.5|13511.2|13505.8|13508.5|13503.8|182
1635960600000|2021-11-03 17:30:00|13510.6|13504.6|13510.7|13504.7|13511.2|13506.7|13508.8|13504.2|207
1635960900000|2021-11-03 17:35:00|13510.8|13504.8|13510.5|13504.5|13511.4|13506.8|13509.1|13504.4|180
1635961200000|2021-11-03 17:40:00|13510.7|13504.7|13508.9|13502.9|13510.8|13505.6|13507.7|13502.8|170
1635961500000|2021-11-03 17:45:00|13508.8|13502.8|13510.5|13504.5|13510.8|13505.7|13507.5|13502.8|127
1635961800000|2021-11-03 17:50:00|13510.6|13504.6|13511|13505|13511.2|13505.2|13507.2|13502.7|189
1635962100000|2021-11-03 17:55:00|13511.1|13505.1|13503.9|13488.9|13516.5|13507.1|13503.7|13488.7|366
1635962400000|2021-11-03 18:00:00|13505.5|13490.5|13497.3|13491.3|13513.5|13506.6|13485.6|13476.9|837
1635962700000|2021-11-03 18:05:00|13497.1|13491.1|13499|13493|13507.6|13501.6|13492.3|13486.3|638
1635963000000|2021-11-03 18:10:00|13498.9|13492.9|13505.8|13499.8|13510.3|13504.3|13498.9|13492.9|694
1635963300000|2021-11-03 18:15:00|13505.9|13499.9|13504.2|13498.2|13511.7|13505.7|13503.6|13497.6|697
1635963600000|2021-11-03 18:20:00|13504|13498|13497.7|13491.7|13506.6|13500.6|13496.5|13490.5|675
1635963900000|2021-11-03 18:25:00|13497.5|13491.5|13506.5|13500.5|13506.7|13500.7|13497.5|13491.5|607
1635964200000|2021-11-03 18:30:00|13506.6|13500.6|13509|13503|13516|13510|13503.9|13497.9|685
1635964500000|2021-11-03 18:35:00|13508.4|13502.4|13505|13499|13516|13510|13501.3|13495.3|722
1635964800000|2021-11-03 18:40:00|13504.9|13498.9|13499.6|13493.6|13511.6|13505.6|13497.8|13491.8|701
1635965100000|2021-11-03 18:45:00|13499.7|13493.7|13483.5|13477.5|13499.7|13493.7|13483.3|13477.3|689
1635965400000|2021-11-03 18:50:00|13483.7|13477.7|13481.1|13475.1|13484.4|13478.4|13479.2|13473.2|723
1635965700000|2021-11-03 18:55:00|13480.3|13474.3|13483.5|13477.5|13483.6|13477.6|13479.2|13473.2|721
1635966000000|2021-11-03 19:00:00|13483.1|13477.1|13494.8|13488.8|13495.2|13489.2|13482|13476|630
1635966300000|2021-11-03 19:05:00|13494.7|13488.7|13484.7|13478.7|13495.5|13489.5|13482.7|13476.7|436
1635966600000|2021-11-03 19:10:00|13484.8|13478.8|13487.5|13481.5|13492.5|13486.5|13484.7|13478.7|444
1635966900000|2021-11-03 19:15:00|13487.2|13481.2|13492.1|13486.1|13492.4|13486.4|13486.9|13480.9|386
1635967200000|2021-11-03 19:20:00|13492|13486|13489.4|13483.4|13494.9|13488.9|13489.3|13483.3|397
1635967500000|2021-11-03 19:25:00|13489.7|13483.7|13490|13484|13492.1|13486.1|13489.6|13483.6|256
1635967800000|2021-11-03 19:30:00|13489.8|13483.8|13488.4|13482.4|13491.1|13485.1|13488.3|13482.3|253
1635968100000|2021-11-03 19:35:00|13488.5|13482.5|13481.7|13475.7|13488.7|13482.7|13480.7|13474.7|458
1635968400000|2021-11-03 19:40:00|13481.4|13475.4|13478.1|13472.1|13482.1|13476.1|13477.5|13471.5|450
1635968700000|2021-11-03 19:45:00|13477.7|13471.7|13477.5|13471.5|13478.3|13472.3|13476.6|13470.6|363
1635969000000|2021-11-03 19:50:00|13477.7|13471.7|13478.5|13472.5|13479.1|13473.1|13477|13471|328
1635969300000|2021-11-03 19:55:00|13478.4|13472.4|13478.1|13472.1|13479.9|13473.9|13476.9|13470.9|354
1635969600000|2021-11-03 20:00:00|13478.2|13472.2|13482.5|13476.5|13483.2|13477.2|13478.1|13472.1|181
1635969900000|2021-11-03 20:05:00|13482.8|13476.8|13482.9|13476.9|13483.6|13477.6|13482.4|13476.4|141
1635970200000|2021-11-03 20:10:00|13482.8|13476.8|13481.4|13475.4|13483|13477|13480.9|13474.9|96
1635970500000|2021-11-03 20:15:00|13481.1|13475.1|13480.9|13474.9|13481.4|13476.2|13480.8|13474.8|123
1635970800000|2021-11-03 20:20:00|13480.8|13474.8|13480.1|13474.1|13481.5|13476.2|13479.7|13473.7|212
1635971100000|2021-11-03 20:25:00|13480|13474|13480|13474|13480.6|13475|13479.6|13473.6|93
1635971400000|2021-11-03 20:30:00|13479.8|13473.8|13480|13474|13480.2|13475.2|13479.3|13473.3|162
1635971700000|2021-11-03 20:35:00|13480.1|13474.1|13479.9|13473.9|13480.1|13474.1|13478.9|13472.9|122
1635972000000|2021-11-03 20:40:00|13479.8|13473.8|13479.8|13473.8|13480.2|13475|13478.8|13472.8|111
1635972300000|2021-11-03 20:45:00|13479.7|13473.7|13479.3|13473.3|13484.7|13474.5|13478.5|13471.5|151
1635972600000|2021-11-03 20:50:00|13479.2|13473.2|13478.2|13472.2|13483.6|13473.6|13476.8|13469.4|397
1635972900000|2021-11-03 20:55:00|13478.1|13472.1|13482.6|13474.8|13483.7|13475|13477.3|13463.9|289
1635973200000|2021-11-03 21:00:00|13482.5|13474.6|13485.1|13472.7|13486.2|13474.6|13482.2|13471|59
1635973500000|2021-11-03 21:05:00|13484.9|13472.8|13486|13471|13486.5|13473.6|13484.4|13470.9|69
1635973800000|2021-11-03 21:10:00|13490|13475|13486.3|13471.3|13490|13475.1|13481.5|13466.5|194
1635974100000|2021-11-03 21:15:00|13486|13471|13486.3|13471.3|13486.3|13475|13481.5|13466.5|104
1635974400000|2021-11-03 21:20:00|13486.1|13474.5|13486.3|13471.3|13487.6|13474.5|13481.5|13466.5|167
1635974700000|2021-11-03 21:25:00|13486.1|13471.1|13483.2|13473.5|13488.6|13476.8|13483.1|13470.5|149
1635975000000|2021-11-03 21:30:00|13482.9|13473.2|13486.4|13471.4|13486.4|13475|13482.9|13470.5|142
1635975300000|2021-11-03 21:35:00|13483.1|13473.2|13486.1|13471.9|13489.4|13475|13482.6|13467.6|156
1635975600000|2021-11-03 21:40:00|13486.7|13471.7|13486.3|13471.3|13486.7|13475.2|13482.3|13470.8|113
1635975900000|2021-11-03 21:45:00|13484|13472.8|13485.9|13470.9|13486.4|13474.8|13483.3|13470.7|98
1635976200000|2021-11-03 21:50:00|13485.8|13471|13486.3|13471.3|13486.3|13475|13483.3|13470.9|111
1635976500000|2021-11-03 21:55:00|13486.1|13471.2|13483.8|13472.7|13486.4|13475.2|13483.6|13470.8|109
1635976800000|2021-11-03 22:00:00|13483.1|13474.3|13484.1|13474.5|13486|13476.6|13482.2|13471.9|139
1635977100000|2021-11-03 22:05:00|13482.5|13475.5|13482.8|13477|13485.5|13477.2|13481.6|13472.9|197
1635977400000|2021-11-03 22:10:00|13481.8|13476.8|13481.1|13475.1|13485.1|13478|13479.8|13472.6|203
1635977700000|2021-11-03 22:15:00|13480.9|13474.9|13482.6|13476.6|13485.7|13478.9|13479.5|13472.9|192
1635978000000|2021-11-03 22:20:00|13481.3|13475.3|13482.5|13476.5|13484.4|13477.8|13481.1|13474.4|73
1635978300000|2021-11-03 22:25:00|13481.3|13475.3|13481.2|13475.2|13484.8|13477.9|13481.1|13473.9|72
1635978600000|2021-11-03 22:30:00|13483.9|13474.8|13482|13476.8|13484.9|13477.2|13480.8|13473.6|166
1635978900000|2021-11-03 22:35:00|13481.4|13476.7|13481.9|13475.9|13484.6|13477.1|13481.4|13473.7|106
1635979200000|2021-11-03 22:40:00|13481.3|13476.4|13482.2|13476.2|13484.2|13477.1|13481.3|13474.3|88
1635979500000|2021-11-03 22:45:00|13482.3|13475.7|13481.5|13475.5|13483.6|13476.4|13481.5|13474.7|57
1635979800000|2021-11-03 22:50:00|13482.1|13476.1|13481.9|13475.9|13483.9|13476.8|13481.2|13474|90
1635980100000|2021-11-03 22:55:00|13482.1|13476.1|13482|13476|13484.1|13476.7|13481.1|13474|110
1635980400000|2021-11-03 23:00:00|13481.1|13475.1|13479.6|13473.6|13482.1|13476.6|13479|13473|118
1635980700000|2021-11-03 23:05:00|13479.1|13473.1|13479.7|13473.7|13480.5|13474.5|13478.9|13472.9|96
1635981000000|2021-11-03 23:10:00|13479.8|13473.8|13479.3|13473.3|13481.8|13475.8|13478.9|13472.9|148
1635981300000|2021-11-03 23:15:00|13479.4|13473.4|13480.1|13474.1|13480.6|13474.6|13479.2|13473.2|80
1635981600000|2021-11-03 23:20:00|13480.3|13474.3|13479.3|13473.3|13480.3|13474.3|13479.3|13473.3|335
1635981900000|2021-11-03 23:25:00|13479.4|13473.4|13478.6|13472.6|13479.4|13473.4|13478.3|13472.3|97
1635982200000|2021-11-03 23:30:00|13478.8|13472.8|13476.6|13470.6|13479|13473|13476.3|13470.3|167
1635982500000|2021-11-03 23:35:00|13476.7|13470.7|13476.3|13470.3|13476.7|13470.7|13475.5|13469.5|122
1635982800000|2021-11-03 23:40:00|13476.5|13470.5|13477.7|13471.7|13477.7|13471.7|13476.2|13470.2|126
1635983100000|2021-11-03 23:45:00|13477.8|13471.8|13477.1|13471.1|13477.8|13471.8|13476.6|13470.6|125
1635983400000|2021-11-03 23:50:00|13477.4|13471.4|13476.5|13470.5|13477.8|13471.8|13476.4|13470.4|139
1635983700000|2021-11-03 23:55:00|13476.6|13470.6|13474.2|13468.2|13476.7|13470.7|13473.4|13467.4|202
1635984000000|2021-11-04 00:00:00|13474.3|13468.3|13474.1|13468.1|13474.7|13468.7|13472.9|13466.9|193
1635984300000|2021-11-04 00:05:00|13474.3|13468.3|13476.4|13470.4|13476.9|13471.4|13473.7|13468.3|188
1635984600000|2021-11-04 00:10:00|13476.7|13470.7|13476.8|13473.8|13478.8|13473.8|13475.4|13470.4|119
1635984900000|2021-11-04 00:15:00|13478.6|13472.6|13476.5|13470.5|13478.6|13473.6|13476.3|13470.3|108
1635985200000|2021-11-04 00:20:00|13476.6|13470.6|13476.4|13470.4|13477.5|13471.5|13475.8|13469.8|139
1635985500000|2021-11-04 00:25:00|13476.7|13470.7|13476.8|13470.8|13477|13471|13474.5|13468.5|175
1635985800000|2021-11-04 00:30:00|13476.9|13470.9|13478.5|13472.5|13478.6|13474|13474.2|13468.2|191
1635986100000|2021-11-04 00:35:00|13478.6|13472.6|13477.4|13474.4|13479.8|13475.2|13477.1|13472.6|97
1635986400000|2021-11-04 00:40:00|13477.3|13474.3|13478.1|13475.1|13479.6|13475.3|13477.1|13472.9|84
1635986700000|2021-11-04 00:45:00|13478.2|13475.2|13476.9|13473.9|13479.4|13475.2|13476.8|13472.2|77
1635987000000|2021-11-04 00:50:00|13477|13474|13478.8|13475.8|13480.7|13476.1|13476.8|13472.6|98
1635987300000|2021-11-04 00:55:00|13479.8|13476.8|13481.7|13475.7|13481.7|13477.2|13478.9|13474.5|94
1635987600000|2021-11-04 01:00:00|13480.2|13477.2|13484.1|13481.1|13485.8|13482.2|13480.2|13476.1|206
1635987900000|2021-11-04 01:05:00|13484|13481|13486.1|13483.1|13488.5|13483.9|13484|13481|133
1635988200000|2021-11-04 01:10:00|13486.2|13483.2|13488.7|13482.7|13489.1|13484.7|13485.8|13482.2|101
1635988500000|2021-11-04 01:15:00|13487.3|13484.3|13484.8|13481.8|13488.6|13484.3|13484.7|13481.5|160
1635988800000|2021-11-04 01:20:00|13484.9|13481.9|13487.3|13481.3|13488.3|13483.6|13484.7|13480.6|159
1635989100000|2021-11-04 01:25:00|13487.2|13481.2|13485.7|13479.7|13487.5|13483.4|13483.5|13479.1|178
1635989400000|2021-11-04 01:30:00|13485.6|13479.6|13485|13482|13486.8|13483|13484|13479.5|146
1635989700000|2021-11-04 01:35:00|13485.4|13482.4|13487.7|13484.7|13487.9|13484.9|13484.4|13480.8|132
1635990000000|2021-11-04 01:40:00|13487.8|13484.8|13488|13485|13489.8|13485.4|13487.5|13483.4|83
1635990300000|2021-11-04 01:45:00|13487.9|13484.9|13489.6|13486.6|13491.3|13487.6|13487.8|13484.5|108
1635990600000|2021-11-04 01:50:00|13489.7|13486.7|13490.1|13487.1|13493.6|13489.1|13489.7|13485.4|150
1635990900000|2021-11-04 01:55:00|13490|13487|13490.8|13487.8|13494.6|13490.3|13489.8|13485.2|190
1635991200000|2021-11-04 02:00:00|13490.9|13487.9|13493.1|13490.1|13495.2|13490.8|13490.8|13486.4|105
1635991500000|2021-11-04 02:05:00|13493.3|13490.3|13492.9|13489.9|13494.5|13490.3|13492|13487.8|98
1635991800000|2021-11-04 02:10:00|13494.4|13488.4|13491|13485|13494.7|13490.1|13489.1|13484.3|189
1635992100000|2021-11-04 02:15:00|13490.9|13484.9|13488.2|13485.2|13491.2|13486.8|13488.2|13484|223
1635992400000|2021-11-04 02:20:00|13488.1|13485.1|13486.2|13483.2|13490.1|13485.9|13486|13481.3|183
1635992700000|2021-11-04 02:25:00|13486.1|13483.1|13486.1|13483.1|13488.6|13484.1|13486|13481.5|87
1635993000000|2021-11-04 02:30:00|13486|13483|13486.7|13483.7|13488.4|13483.9|13486|13482|98
1635993300000|2021-11-04 02:35:00|13486.6|13483.6|13486.4|13483.4|13486.7|13483.7|13486.3|13483.3|58
1635993600000|2021-11-04 02:40:00|13486.3|13483.3|13485.1|13482.1|13487.9|13483.4|13485|13481.5|106
1635993900000|2021-11-04 02:45:00|13485|13482|13485.9|13482.9|13487.4|13483|13484.3|13479.7|101
1635994200000|2021-11-04 02:50:00|13485.7|13482.7|13485.1|13482.1|13487.6|13483.1|13484.8|13480.4|118
1635994500000|2021-11-04 02:55:00|13485.2|13482.2|13486|13483|13487.9|13483.6|13485.1|13481.2|121
1635994800000|2021-11-04 03:00:00|13485.9|13482.9|13487|13484|13488.1|13484.1|13485.5|13481|120
1635995100000|2021-11-04 03:05:00|13487.1|13484.1|13487.7|13484.7|13489.3|13484.8|13487|13482.4|106
1635995400000|2021-11-04 03:10:00|13487.8|13484.8|13487.8|13484.8|13489.1|13484.9|13486.8|13482.6|117
1635995700000|2021-11-04 03:15:00|13487.9|13484.9|13487.4|13484.4|13490.3|13485.8|13486.9|13482.5|114
1635996000000|2021-11-04 03:20:00|13487.5|13484.5|13490|13484|13490.4|13486|13487.4|13483|110
1635996300000|2021-11-04 03:25:00|13489.9|13483.9|13490.2|13484.2|13490.5|13484.5|13489.9|13483.9|97
1635996600000|2021-11-04 03:30:00|13490.3|13484.3|13490.9|13487.9|13492.5|13488.3|13487.4|13482.8|166
1635996900000|2021-11-04 03:35:00|13491|13488|13491.4|13488.4|13493.5|13489.6|13491|13486.8|144
1635997200000|2021-11-04 03:40:00|13491.5|13488.5|13493.1|13490.1|13494.5|13490.2|13490.7|13486.4|139
1635997500000|2021-11-04 03:45:00|13493.2|13490.2|13493.7|13490.7|13495.3|13491.6|13493.1|13488.9|126
1635997800000|2021-11-04 03:50:00|13493.8|13490.8|13497.4|13494.4|13499|13494.8|13493.7|13489.5|105
1635998100000|2021-11-04 03:55:00|13497.3|13494.3|13497.2|13494.2|13499.6|13495.1|13496.8|13492.3|126
1635998400000|2021-11-04 04:00:00|13498.7|13492.7|13494.8|13491.8|13498.7|13494.2|13494.1|13489.5|110
1635998700000|2021-11-04 04:05:00|13494.7|13491.7|13494.1|13491.1|13496.2|13491.9|13494|13489.5|74
1635999000000|2021-11-04 04:10:00|13494|13491|13494|13488|13495.6|13491.2|13492.3|13487.7|58
1635999300000|2021-11-04 04:15:00|13494.1|13488.1|13492.1|13489.1|13494.6|13490.3|13491.8|13488|68
1635999600000|2021-11-04 04:20:00|13492.2|13489.2|13491.4|13488.4|13492.2|13489.2|13491.3|13488.3|67
1635999900000|2021-11-04 04:25:00|13491.5|13488.5|13491.8|13488.8|13494.6|13490.7|13490.3|13487|225
1636000200000|2021-11-04 04:30:00|13491.9|13488.9|13492.2|13489.2|13493.3|13489.3|13490.6|13486.3|148
1636000500000|2021-11-04 04:35:00|13492.1|13489.1|13492.4|13489.4|13494|13489.6|13491.6|13487.5|103
1636000800000|2021-11-04 04:40:00|13492.5|13489.5|13490.6|13487.6|13493|13489.5|13490.6|13486.8|124
1636001100000|2021-11-04 04:45:00|13490.7|13487.7|13492.1|13489.1|13493.7|13489.2|13490.7|13487.5|83
1636001400000|2021-11-04 04:50:00|13492.2|13489.2|13493.4|13490.4|13494.8|13490.4|13491.9|13487.5|86
1636001700000|2021-11-04 04:55:00|13493.3|13490.3|13496.8|13490.8|13496.8|13492.3|13493.1|13489.5|119
1636002000000|2021-11-04 05:00:00|13496.7|13490.7|13495.3|13492.3|13497.5|13493.1|13494.7|13490.6|128
1636002300000|2021-11-04 05:05:00|13495.2|13492.2|13496.9|13493.9|13498.5|13494|13495.2|13491.2|110
1636002600000|2021-11-04 05:10:00|13497|13494|13498.3|13495.3|13498.6|13495.4|13496.7|13492.5|104
1636002900000|2021-11-04 05:15:00|13498.2|13495.2|13499.9|13496.9|13501.5|13497.2|13498.1|13494.4|89
1636003200000|2021-11-04 05:20:00|13499.8|13496.8|13499.9|13493.9|13500.2|13496.8|13498.4|13493.8|110
1636003500000|2021-11-04 05:25:00|13499.8|13493.8|13497.9|13494.9|13500.5|13496|13497.9|13493.3|90
1636003800000|2021-11-04 05:30:00|13498|13495|13497.9|13494.9|13499.8|13495.3|13497.5|13493.2|80
1636004100000|2021-11-04 05:35:00|13497.8|13494.8|13500.1|13497.1|13501.8|13497.3|13497.8|13494.1|137
1636004400000|2021-11-04 05:40:00|13501.8|13495.8|13501.7|13498.7|13502.6|13498.9|13500.1|13495.8|100
1636004700000|2021-11-04 05:45:00|13501.8|13498.8|13502.2|13499.2|13502.5|13499.5|13501.6|13498.6|88
1636005000000|2021-11-04 05:50:00|13502.1|13499.1|13500.1|13494.1|13503.8|13500.5|13497.5|13492.6|378
1636005300000|2021-11-04 05:55:00|13498.7|13495.7|13494.3|13488.3|13500.7|13495.7|13492.7|13488.2|448
1636005600000|2021-11-04 06:00:00|13494.2|13488.2|13492.5|13489.5|13495.6|13491|13491.3|13486.6|312
1636005900000|2021-11-04 06:05:00|13492.6|13489.6|13497.7|13491.7|13498.2|13494|13492.1|13487.1|217
1636006200000|2021-11-04 06:10:00|13497.6|13491.6|13495.7|13492.7|13498.6|13494.4|13494.9|13490.4|203
1636006500000|2021-11-04 06:15:00|13497.5|13491.5|13499.3|13493.3|13499.9|13495.3|13496.1|13491.4|234
1636006800000|2021-11-04 06:20:00|13499.2|13493.2|13497.1|13494.1|13499.7|13495.3|13497.1|13492.8|170
1636007100000|2021-11-04 06:25:00|13497.2|13494.2|13495.6|13492.6|13497.5|13494.5|13495.4|13490.9|118
1636007400000|2021-11-04 06:30:00|13495.5|13492.5|13494.2|13491.2|13497.2|13492.7|13492.2|13488.6|220
1636007700000|2021-11-04 06:35:00|13494.1|13491.1|13495.1|13492.1|13497.2|13492.7|13493.4|13488.9|147
1636008000000|2021-11-04 06:40:00|13495.2|13492.2|13497.1|13494.1|13499.3|13495.4|13495|13491.1|175
1636008300000|2021-11-04 06:45:00|13497.2|13494.2|13496.3|13493.3|13500.3|13495.6|13496.1|13492.1|143
1636008600000|2021-11-04 06:50:00|13496.2|13493.2|13496.3|13493.3|13498.4|13493.8|13496|13491.8|127
1636008900000|2021-11-04 06:55:00|13496.4|13493.4|13502.4|13496.4|13502.4|13496.4|13496.1|13492.2|170
1636009200000|2021-11-04 07:00:00|13502.5|13496.5|13499|13496|13503.4|13497.4|13498.9|13494.3|216
1636009500000|2021-11-04 07:05:00|13500.4|13494.4|13499.2|13493.2|13500.5|13495.9|13496.7|13492.3|130
1636009800000|2021-11-04 07:10:00|13498.9|13492.9|13497.4|13491.4|13500.6|13496.2|13495.9|13491.4|172
1636010100000|2021-11-04 07:15:00|13496|13493|13495.6|13489.6|13497.4|13493.1|13493.9|13489.5|128
1636010400000|2021-11-04 07:20:00|13495.7|13489.7|13496.6|13490.6|13497.5|13493.1|13494|13489.5|191
1636010700000|2021-11-04 07:25:00|13496.7|13490.7|13496.2|13493.2|13498.2|13493.8|13494.6|13490.5|181
1636011000000|2021-11-04 07:30:00|13496.1|13493.1|13501.3|13495.3|13501.5|13497|13495.3|13490.8|241
1636011300000|2021-11-04 07:35:00|13501.2|13495.2|13499|13493|13501.5|13496.7|13497|13492.6|198
1636011600000|2021-11-04 07:40:00|13498.9|13492.9|13498.8|13495.8|13500.9|13496.3|13496.2|13491.8|181
1636011900000|2021-11-04 07:45:00|13498.7|13495.7|13499|13496|13500.7|13496.1|13497.8|13493.3|183
1636012200000|2021-11-04 07:50:00|13498.9|13495.9|13498.4|13495.4|13500.4|13496.1|13497.7|13493.2|147
1636012500000|2021-11-04 07:55:00|13498.5|13495.5|13501|13498|13502.6|13498.1|13498.5|13495.5|130
1636012800000|2021-11-04 08:00:00|13500.9|13497.9|13501.1|13498.1|13505.1|13501.2|13498.3|13493.8|308
1636013100000|2021-11-04 08:05:00|13501.2|13498.2|13502.9|13499.9|13505.7|13501.1|13501.2|13496.8|363
1636013400000|2021-11-04 08:10:00|13504.4|13498.4|13507.5|13501.5|13510|13505.5|13502.4|13498.3|315
1636013700000|2021-11-04 08:15:00|13507.6|13501.6|13507.8|13504.8|13511.8|13507.1|13506.9|13501.5|433
1636014000000|2021-11-04 08:20:00|13507.7|13504.7|13506|13503|13510.1|13505.7|13504.7|13500.5|354
1636014300000|2021-11-04 08:25:00|13505.9|13502.9|13509.4|13506.4|13511|13506.6|13504.4|13500.6|243
1636014600000|2021-11-04 08:30:00|13509.5|13506.5|13508.8|13505.8|13512|13507.8|13507.4|13502.7|221
1636014900000|2021-11-04 08:35:00|13508.7|13505.7|13506.6|13503.6|13510.4|13505.8|13506.6|13502.1|255
1636015200000|2021-11-04 08:40:00|13506.4|13503.4|13507|13504|13508.5|13504.2|13505.4|13501.3|240
1636015500000|2021-11-04 08:45:00|13507.1|13504.1|13502.4|13499.4|13507.8|13504.4|13502.3|13498.2|266
1636015800000|2021-11-04 08:50:00|13502.5|13499.5|13504.5|13501.5|13506.3|13501.7|13501|13496.7|198
1636016100000|2021-11-04 08:55:00|13504.4|13501.4|13505.6|13502.6|13507.6|13503.4|13504.1|13499.8|170
1636016400000|2021-11-04 09:00:00|13505.7|13502.7|13507.4|13504.4|13509.3|13505.1|13505.6|13502|176
1636016700000|2021-11-04 09:05:00|13507.5|13504.5|13508.4|13505.4|13509.7|13506.7|13507.4|13503|196
1636017000000|2021-11-04 09:10:00|13508.3|13505.3|13510.6|13504.6|13512.2|13508.2|13508.2|13503.9|173
1636017300000|2021-11-04 09:15:00|13510.7|13504.7|13512.8|13509.8|13514|13511|13509.3|13504.7|197
1636017600000|2021-11-04 09:20:00|13512.7|13509.7|13509.9|13506.9|13514.1|13510.1|13509.9|13505.5|263
1636017900000|2021-11-04 09:25:00|13510.1|13507.1|13511.8|13508.8|13513.4|13508.9|13508.8|13504.8|282
1636018200000|2021-11-04 09:30:00|13511.9|13508.9|13513.6|13510.6|13515.6|13511.8|13511.9|13508|158
1636018500000|2021-11-04 09:35:00|13513.7|13510.7|13512.7|13509.7|13514.5|13510.7|13511.9|13508.5|143
1636018800000|2021-11-04 09:40:00|13512.8|13509.8|13513.9|13510.9|13517.2|13514.1|13512.8|13509|172
1636019100000|2021-11-04 09:45:00|13513.8|13510.8|13517.8|13511.8|13519|13514|13513.3|13508.8|208
1636019400000|2021-11-04 09:50:00|13517.9|13511.9|13516.1|13513.1|13519.9|13515.3|13515.6|13511.3|224
1636019700000|2021-11-04 09:55:00|13516.2|13513.2|13515.9|13512.9|13518.2|13514.1|13514.9|13510.6|196
1636020000000|2021-11-04 10:00:00|13515.8|13512.8|13515.9|13512.9|13517.7|13513.2|13515.1|13510.6|158
1636020300000|2021-11-04 10:05:00|13515.8|13512.8|13518.8|13515.8|13520.6|13516.4|13515.8|13511.4|196
1636020600000|2021-11-04 10:10:00|13518.9|13515.9|13518.9|13515.9|13518.9|13515.9|13518.3|13515.3|114
1636020900000|2021-11-04 10:15:00|13519|13516|13517.6|13514.6|13519.3|13516.3|13517.5|13514.5|145
1636021200000|2021-11-04 10:20:00|13517.5|13514.5|13517.8|13514.8|13518.2|13515.2|13517.1|13514.1|152
1636021500000|2021-11-04 10:25:00|13517.7|13514.7|13517.5|13514.5|13519|13514.9|13516.7|13513|154
1636021800000|2021-11-04 10:30:00|13517.4|13514.4|13517.5|13514.5|13519.3|13514.8|13515.8|13512|151
1636022100000|2021-11-04 10:35:00|13517.6|13514.6|13517.5|13514.5|13518.1|13515.1|13517.2|13514.2|124
1636022400000|2021-11-04 10:40:00|13517.6|13514.6|13517|13514|13518.5|13514.7|13516.5|13512.3|133
1636022700000|2021-11-04 10:45:00|13516.9|13513.9|13516.7|13513.7|13518.9|13514.6|13516.4|13512.7|164
1636023000000|2021-11-04 10:50:00|13516.6|13513.6|13516.6|13513.6|13518.6|13514.1|13516.1|13512.2|138
1636023300000|2021-11-04 10:55:00|13518.1|13512.1|13518|13515|13519.5|13515.5|13516.7|13512.1|170
1636023600000|2021-11-04 11:00:00|13517.9|13514.9|13517.9|13514.9|13519.6|13515.4|13517.5|13513.3|99
1636023900000|2021-11-04 11:05:00|13518|13515|13518|13515|13520.3|13515.9|13517.6|13513.2|184
1636024200000|2021-11-04 11:10:00|13518.1|13515.1|13517.5|13514.5|13519.6|13515.6|13517.3|13513|179
1636024500000|2021-11-04 11:15:00|13517.4|13514.4|13515.6|13512.6|13518.6|13515|13515.2|13510.8|246
1636024800000|2021-11-04 11:20:00|13515.7|13512.7|13515.6|13512.6|13518|13513.6|13515.5|13511.4|148
1636025100000|2021-11-04 11:25:00|13515.7|13512.7|13515.5|13512.5|13518|13513.8|13515.4|13511|189
1636025400000|2021-11-04 11:30:00|13515.7|13512.7|13515.3|13512.3|13518.1|13513.8|13514.3|13510.6|143
1636025700000|2021-11-04 11:35:00|13515.2|13512.2|13518.4|13512.4|13518.7|13514.5|13514.7|13510.6|222
1636026000000|2021-11-04 11:40:00|13518.3|13512.3|13518.1|13515.1|13520.1|13515.9|13517.4|13512|220
1636026300000|2021-11-04 11:45:00|13518.2|13515.2|13517.8|13514.8|13519.7|13515.3|13517.4|13513.6|118
1636026600000|2021-11-04 11:50:00|13517.9|13514.9|13517.6|13514.6|13519.5|13515.2|13517.3|13513|121
1636026900000|2021-11-04 11:55:00|13517.5|13514.5|13517.1|13511.1|13518.7|13514.8|13516.5|13511.1|198
1636027200000|2021-11-04 12:00:00|13517.3|13511.3|13520.5|13514.5|13521.1|13515.1|13517.1|13511.1|548
1636027500000|2021-11-04 12:05:00|13520.6|13514.6|13519.8|13513.8|13520.6|13514.6|13517.2|13511.2|466
1636027800000|2021-11-04 12:10:00|13520.1|13514.1|13521.6|13515.6|13522|13516|13519.6|13513.6|472
1636028100000|2021-11-04 12:15:00|13521.7|13515.7|13523.3|13517.3|13524.1|13519.3|13520.8|13514.8|441
1636028400000|2021-11-04 12:20:00|13523.4|13517.4|13518.4|13515.4|13523.4|13518|13517.9|13513.3|272
1636028700000|2021-11-04 12:25:00|13518.3|13515.3|13520.4|13512.7|13521.3|13515.3|13515.3|13510.2|287
1636029000000|2021-11-04 12:30:00|13520.7|13512.5|13518|13515|13522.3|13515.2|13516.8|13510.8|300
1636029300000|2021-11-04 12:35:00|13517.9|13514.9|13516.4|13513.4|13521.2|13516.6|13516.2|13511.8|355
1636029600000|2021-11-04 12:40:00|13516.8|13513.8|13517.9|13514.9|13520.6|13516.2|13516.4|13511.9|398
1636029900000|2021-11-04 12:45:00|13518|13515|13518.2|13512.2|13520.6|13516|13515.5|13511.6|332
1636030200000|2021-11-04 12:50:00|13518.3|13512.3|13516.4|13510.4|13518.3|13513.4|13513.8|13509.4|308
1636030500000|2021-11-04 12:55:00|13516.3|13510.3|13516.1|13510.1|13517.8|13512.5|13512.9|13508.5|462
1636030800000|2021-11-04 13:00:00|13514.6|13511.6|13516.1|13510.1|13517.4|13512.9|13514.4|13509.5|244
1636031100000|2021-11-04 13:05:00|13516|13510|13512.9|13509.9|13517|13512.6|13512.2|13507.8|261
1636031400000|2021-11-04 13:10:00|13512.8|13509.8|13509.1|13506.1|13514.2|13509.9|13506.8|13501|304
1636031700000|2021-11-04 13:15:00|13509.2|13506.2|13511|13508|13513|13508.6|13506.8|13502.3|261
1636032000000|2021-11-04 13:20:00|13510.9|13507.9|13514.3|13508.3|13514.6|13509.6|13510.6|13506|271
1636032300000|2021-11-04 13:25:00|13514.4|13508.4|13511.8|13508.8|13514.4|13508.9|13511.7|13506|213
1636032600000|2021-11-04 13:30:00|13511.7|13508.7|13512.2|13509.2|13514|13509.3|13509.7|13504.9|330
1636032900000|2021-11-04 13:35:00|13512|13509|13513.4|13507.4|13514.4|13509.9|13510.5|13505.4|342
1636033200000|2021-11-04 13:40:00|13513.5|13507.5|13509|13506|13513.8|13509.4|13508.7|13504.3|247
1636033500000|2021-11-04 13:45:00|13508.9|13505.9|13515.6|13509.6|13516.5|13511.4|13508.4|13503.4|238
1636033800000|2021-11-04 13:50:00|13515.5|13509.5|13510.6|13507.6|13515.9|13511.3|13510.3|13504.7|239
1636034100000|2021-11-04 13:55:00|13510.7|13507.7|13511.1|13505.1|13513|13508.5|13508.3|13503.7|400
1636034400000|2021-11-04 14:00:00|13511|13505|13513.2|13507.2|13513.6|13509.3|13508.4|13503.5|395
1636034700000|2021-11-04 14:05:00|13513.1|13507.1|13515.5|13509.5|13515.9|13510.1|13511.4|13507.1|322
1636035000000|2021-11-04 14:10:00|13515.4|13509.4|13513.1|13510.1|13515.5|13510.9|13512.1|13507.6|242
1636035300000|2021-11-04 14:15:00|13513|13510|13519.3|13513.3|13519.8|13515|13511.6|13507|226
1636035600000|2021-11-04 14:20:00|13519.2|13513.2|13516.4|13510.4|13519.6|13515.1|13516.1|13510.1|226
1636035900000|2021-11-04 14:25:00|13516.7|13510.7|13512.9|13506.9|13516.8|13511.9|13511.2|13506.6|346
1636036200000|2021-11-04 14:30:00|13513|13507|13513.1|13507.1|13516.7|13512|13511.1|13506.2|296
1636036500000|2021-11-04 14:35:00|13513.3|13507.3|13512.6|13506.6|13515.6|13511.1|13511.3|13505.6|411
1636036800000|2021-11-04 14:40:00|13512.8|13506.8|13513.9|13510.9|13516.7|13511.6|13510|13504.9|392
1636037100000|2021-11-04 14:45:00|13514|13511|13514.7|13508.7|13516.1|13511.6|13513|13508.3|354
1636037400000|2021-11-04 14:50:00|13514.8|13508.8|13515.4|13509.4|13516.6|13512.1|13512|13507.3|362
1636037700000|2021-11-04 14:55:00|13515.5|13509.5|13514.1|13508.1|13515.6|13511|13512.4|13507.7|234
1636038000000|2021-11-04 15:00:00|13514.2|13508.2|13518.6|13512.6|13521.1|13516.5|13512.5|13508|332
1636038300000|2021-11-04 15:05:00|13518.5|13512.5|13519.5|13513.5|13521.2|13516.7|13515.6|13510.7|309
1636038600000|2021-11-04 15:10:00|13518|13515|13519.3|13513.3|13520.1|13515.3|13516.5|13512.1|288
1636038900000|2021-11-04 15:15:00|13519.4|13513.4|13518.5|13512.5|13520.6|13515.5|13516.9|13512.2|314
1636039200000|2021-11-04 15:20:00|13518.4|13512.4|13521.2|13515.2|13521.2|13516.2|13517.5|13512.4|261
1636039500000|2021-11-04 15:25:00|13521.3|13515.3|13530|13524|13530.2|13524.9|13520.1|13515.3|342
1636039800000|2021-11-04 15:30:00|13529.9|13523.9|13525.9|13519.9|13530.2|13524.7|13523.5|13518.8|372
1636040100000|2021-11-04 15:35:00|13525.8|13519.8|13522.9|13516.9|13526.4|13521.9|13520.6|13515.6|297
1636040400000|2021-11-04 15:40:00|13522.8|13516.8|13521|13518|13523.5|13518.6|13520.3|13515.2|242
1636040700000|2021-11-04 15:45:00|13521.1|13518.1|13524.7|13518.7|13525.5|13520.5|13520.7|13515.7|269
1636041000000|2021-11-04 15:50:00|13524.6|13518.6|13522.5|13516.5|13525.2|13519.2|13520.2|13515.3|269
1636041300000|2021-11-04 15:55:00|13522.4|13516.4|13516.1|13510.1|13522.4|13518|13516.1|13510.1|320
1636041600000|2021-11-04 16:00:00|13516.2|13510.2|13514|13508|13517.3|13512.5|13513.1|13507.1|276
1636041900000|2021-11-04 16:05:00|13514.1|13508.1|13514.1|13508.1|13515.1|13509.9|13512.1|13507|213
1636042200000|2021-11-04 16:10:00|13514|13508|13514.4|13511.4|13516.4|13511.8|13512|13507.4|184
1636042500000|2021-11-04 16:15:00|13514.3|13511.3|13517.6|13511.6|13518.2|13513.4|13514|13509|175
1636042800000|2021-11-04 16:20:00|13517.5|13511.5|13519.5|13513.5|13520.9|13515|13516.8|13511.3|199
1636043100000|2021-11-04 16:25:00|13519.6|13513.6|13521.3|13515.3|13521.6|13515.6|13519.5|13513.5|180
1636043400000|2021-11-04 16:30:00|13521.2|13515.2|13519.8|13516.8|13522.5|13517.1|13519.2|13513.9|188
1636043700000|2021-11-04 16:35:00|13521.3|13515.3|13521|13515|13521.3|13516.6|13517.5|13513|232
1636044000000|2021-11-04 16:40:00|13521.1|13515.1|13521.2|13518.2|13522.8|13518.2|13520.3|13515.1|127
1636044300000|2021-11-04 16:45:00|13521.1|13518.1|13523.7|13517.7|13524.1|13519.6|13521.1|13516.6|106
1636044600000|2021-11-04 16:50:00|13522.3|13519.3|13522.9|13516.9|13523.7|13519.3|13520.7|13515.9|157
1636044900000|2021-11-04 16:55:00|13521.4|13518.4|13521.8|13515.8|13524|13519.5|13519.7|13515.1|172
1636045200000|2021-11-04 17:00:00|13521.7|13515.7|13522.4|13516.4|13523.1|13518.7|13520.1|13515.5|187
1636045500000|2021-11-04 17:05:00|13522.5|13516.5|13520.3|13517.3|13523|13518.5|13520.1|13515.6|238
1636045800000|2021-11-04 17:10:00|13520.2|13517.2|13522|13516|13522.1|13517.6|13519.9|13515|146
1636046100000|2021-11-04 17:15:00|13521.8|13515.8|13515.8|13512.8|13522|13516.9|13515.8|13510.9|202
1636046400000|2021-11-04 17:20:00|13517.3|13511.3|13518|13512|13518.5|13513.8|13515.1|13510.4|179
1636046700000|2021-11-04 17:25:00|13517.9|13511.9|13518.7|13512.7|13519.3|13514.6|13516.5|13511.9|134
1636047000000|2021-11-04 17:30:00|13517.2|13514.2|13517.3|13511.3|13519.6|13514.2|13515.4|13510.7|214
1636047300000|2021-11-04 17:35:00|13515.9|13512.9|13516.3|13513.3|13517.9|13513.4|13515.8|13511.3|206
1636047600000|2021-11-04 17:40:00|13516.4|13513.4|13517.7|13511.7|13517.8|13513.4|13515.9|13511.1|114
1636047900000|2021-11-04 17:45:00|13517.8|13511.8|13516|13513|13518.1|13513.7|13515.3|13510.6|222
1636048200000|2021-11-04 17:50:00|13515.9|13512.9|13515.9|13509.9|13517.4|13512.9|13514.2|13509.4|174
1636048500000|2021-11-04 17:55:00|13514.4|13511.4|13515.8|13509.8|13516.1|13511.5|13514|13509.3|142
1636048800000|2021-11-04 18:00:00|13515.7|13509.7|13516.9|13510.9|13517.1|13512.2|13514|13509|253
1636049100000|2021-11-04 18:05:00|13515.5|13512.5|13516|13510|13516.9|13512.5|13514.9|13509.8|165
1636049400000|2021-11-04 18:10:00|13516.2|13510.2|13516.1|13510.1|13517.5|13512.9|13515.3|13509.9|158
1636049700000|2021-11-04 18:15:00|13516.2|13510.2|13515.8|13509.8|13517.1|13512.4|13514.4|13509.8|156
1636050000000|2021-11-04 18:20:00|13515.9|13509.9|13515.3|13509.3|13515.9|13511.4|13513.7|13509|112
1636050300000|2021-11-04 18:25:00|13515.2|13509.2|13514|13511|13515.8|13511.2|13513.6|13508.9|132
1636050600000|2021-11-04 18:30:00|13515.3|13509.3|13514.1|13511.1|13516.1|13511.4|13514|13509.3|91
1636050900000|2021-11-04 18:35:00|13514.2|13511.2|13515.4|13509.4|13515.8|13511.3|13513.7|13509|136
1636051200000|2021-11-04 18:40:00|13515.5|13509.5|13513.7|13510.7|13515.8|13511.2|13513.7|13509|122
1636051500000|2021-11-04 18:45:00|13513.8|13510.8|13513.3|13510.3|13515.3|13510.8|13513.2|13508.6|96
1636051800000|2021-11-04 18:50:00|13514.8|13508.8|13513.3|13507.3|13514.9|13510.4|13511.2|13506.8|162
1636052100000|2021-11-04 18:55:00|13513.4|13507.4|13514.2|13508.2|13514.3|13509.2|13511.6|13506.8|146
1636052400000|2021-11-04 19:00:00|13514.3|13508.3|13513.4|13507.4|13514.5|13509.9|13512.6|13507.4|96
1636052700000|2021-11-04 19:05:00|13513.5|13507.5|13514.2|13508.2|13514.3|13509.1|13512.1|13507.3|124
1636053000000|2021-11-04 19:10:00|13514.1|13508.1|13513.9|13507.9|13514.5|13509.8|13511.9|13507.4|98
1636053300000|2021-11-04 19:15:00|13513.8|13507.8|13513.4|13507.4|13514.3|13509.6|13511.9|13507.2|82
1636053600000|2021-11-04 19:20:00|13513.3|13507.3|13512.1|13506.1|13513.4|13508.8|13510.1|13505.7|116
1636053900000|2021-11-04 19:25:00|13512|13506|13510.7|13507.7|13512.5|13507.8|13510.5|13505.9|57
1636054200000|2021-11-04 19:30:00|13512.3|13506.3|13512.5|13506.5|13512.8|13508.1|13510.7|13506.1|108
1636054500000|2021-11-04 19:35:00|13512.4|13506.4|13510.7|13507.7|13512.6|13507.9|13510.7|13506.1|73
1636054800000|2021-11-04 19:40:00|13510.8|13507.8|13512.5|13506.5|13512.7|13507.9|13510.7|13506.2|67
1636055100000|2021-11-04 19:45:00|13512.4|13506.4|13510.8|13507.8|13512.5|13507.8|13510.7|13506|61
1636055400000|2021-11-04 19:50:00|13512.2|13506.2|13512.1|13506.1|13512.7|13507.9|13510.7|13506|97
1636055700000|2021-11-04 19:55:00|13512.2|13506.2|13510.3|13504.3|13512.5|13507.9|13509.1|13504|191
1636056000000|2021-11-04 20:00:00|13510.2|13504.2|13509.3|13503.3|13510.3|13505.2|13508|13502.5|152
1636056300000|2021-11-04 20:05:00|13509.4|13503.4|13510.4|13504.4|13510.6|13504.6|13509.2|13503.2|110
1636056600000|2021-11-04 20:10:00|13510.6|13504.6|13511.3|13505.3|13511.6|13505.6|13510.5|13504.5|207
1636056900000|2021-11-04 20:15:00|13511.1|13505.1|13511.4|13505.4|13511.8|13505.8|13511.1|13505.1|94
1636057200000|2021-11-04 20:20:00|13511.3|13505.3|13511.5|13505.5|13511.7|13505.7|13511.2|13505.2|72
1636057500000|2021-11-04 20:25:00|13511.3|13505.3|13511.5|13505.5|13511.9|13505.9|13511.2|13505.2|99
1636057800000|2021-11-04 20:30:00|13511.6|13505.6|13511.4|13505.4|13511.8|13505.8|13511.3|13505.3|76
1636058100000|2021-11-04 20:35:00|13511.5|13505.5|13511.9|13505.9|13512.1|13506.1|13511.3|13505.3|121
1636058400000|2021-11-04 20:40:00|13512|13506|13513.3|13507.3|13513.8|13507.8|13511.6|13505.6|92
1636058700000|2021-11-04 20:45:00|13513.2|13507.2|13512.4|13506.4|13513.7|13507.7|13511.7|13505.7|163
1636059000000|2021-11-04 20:50:00|13512.3|13506.3|13513.2|13507.2|13513.7|13507.7|13511.8|13504|135
1636059300000|2021-11-04 20:55:00|13513.3|13507.3|13514.7|13507.9|13515.2|13507.9|13510.4|13504.4|110
1636059600000|2021-11-04 21:00:00|13513.1|13507.1|13522.5|13507.5|13522.6|13507.7|13513.1|13506.4|35
1636059900000|2021-11-04 21:05:00|13520.4|13505.4|13519.8|13505.8|13520.4|13505.8|13517.4|13502.4|39
1636060200000|2021-11-04 21:10:00|13515.7|13500.7|13522.9|13507.9|13523.2|13508.2|13515.7|13500.7|139
1636060500000|2021-11-04 21:15:00|13517.1|13502.1|13517.9|13502.9|13523.6|13508.6|13515.2|13500.2|139
1636060800000|2021-11-04 21:20:00|13518.1|13503.1|13523.5|13508.5|13523.7|13508.7|13516.4|13501.4|144
1636061100000|2021-11-04 21:25:00|13523.2|13508.2|13516.9|13501.9|13523.7|13508.7|13515.5|13500.5|123
1636061400000|2021-11-04 21:30:00|13517.1|13502.1|13517.8|13502.8|13520.4|13505.4|13516.6|13501.6|212
1636061700000|2021-11-04 21:35:00|13519.4|13504.4|13519.7|13504.7|13521.5|13506.5|13517.6|13502.6|192
1636062000000|2021-11-04 21:40:00|13520.2|13505.2|13519.3|13504.3|13521.2|13506.2|13517.4|13502.4|132
1636062300000|2021-11-04 21:45:00|13520.2|13505.2|13521.1|13506.1|13522.9|13507.9|13518.3|13503.3|145
1636062600000|2021-11-04 21:50:00|13519.6|13504.6|13521.3|13506.3|13522.9|13507.9|13518.2|13503.2|123
1636062900000|2021-11-04 21:55:00|13514.6|13499.6|13518.1|13503.1|13520.4|13505.4|13512.1|13497.1|175
1636063200000|2021-11-04 22:00:00|13517.8|13502.8|13519.1|13510.2|13523.6|13513.2|13516.2|13501.2|262
1636063500000|2021-11-04 22:05:00|13519.5|13510.8|13516.1|13507.9|13520.7|13511.2|13515.2|13506.8|205
1636063800000|2021-11-04 22:10:00|13516|13507.8|13518.4|13505.7|13518.9|13509.5|13515.2|13503.2|147
1636064100000|2021-11-04 22:15:00|13517.1|13502.1|13517|13511|13519|13511|13515.7|13502.1|189
1636064400000|2021-11-04 22:20:00|13516.8|13510.8|13516.8|13508.2|13518.8|13510.9|13515.5|13503|116
1636064700000|2021-11-04 22:25:00|13517|13507.1|13515.3|13507.5|13518.7|13510.5|13514.6|13502.2|164
1636065000000|2021-11-04 22:30:00|13515|13509|13515.1|13508.9|13516.6|13509.6|13514.6|13505|141
1636065300000|2021-11-04 22:35:00|13515.2|13509.2|13515.5|13506.9|13517.7|13509.6|13514.5|13502.5|100
1636065600000|2021-11-04 22:40:00|13514.7|13508.7|13515.6|13509.6|13517.5|13509.8|13514.7|13502.4|86
1636065900000|2021-11-04 22:45:00|13518|13503.2|13513.3|13507.3|13518|13509.7|13512.6|13502.7|149
1636066200000|2021-11-04 22:50:00|13513.7|13507.7|13513.7|13507.7|13514.9|13508.1|13512.8|13506.5|193
1636066500000|2021-11-04 22:55:00|13513.4|13507.4|13513.5|13507.5|13514.9|13508.6|13512.8|13506.8|172
1636066800000|2021-11-04 23:00:00|13513.8|13507.8|13513.6|13507.6|13514|13508|13513.5|13507.5|81
1636067100000|2021-11-04 23:05:00|13513.5|13507.5|13513.7|13507.7|13513.9|13507.9|13513.3|13507.3|98
1636067400000|2021-11-04 23:10:00|13513.8|13507.8|13513.8|13507.8|13513.9|13507.9|13513.3|13507.3|100
1636067700000|2021-11-04 23:15:00|13513.9|13507.9|13513.4|13507.4|13514|13508.9|13511.9|13507.3|47
1636068000000|2021-11-04 23:20:00|13512|13509|13513.4|13507.4|13513.5|13509|13511.8|13507.1|53
1636068300000|2021-11-04 23:25:00|13513.3|13507.3|13512.4|13506.4|13513.4|13508.9|13511.8|13506|67
1636068600000|2021-11-04 23:30:00|13512.5|13506.5|13510.3|13504.3|13512.7|13506.7|13510.1|13504.1|121
1636068900000|2021-11-04 23:35:00|13510.2|13504.2|13511.7|13505.7|13512|13506|13510|13504|138
1636069200000|2021-11-04 23:40:00|13511.6|13505.6|13506.9|13500.9|13511.8|13505.8|13505.8|13499.8|193
1636069500000|2021-11-04 23:45:00|13506.8|13500.8|13504.5|13501.5|13507|13501.9|13504.3|13499.8|94
1636069800000|2021-11-04 23:50:00|13506.1|13500.1|13505.9|13499.9|13506.1|13501.5|13504.2|13499.3|99
1636070100000|2021-11-04 23:55:00|13505.8|13499.8|13506|13500|13506.4|13501.7|13504.3|13499.7|106
1636070400000|2021-11-05 00:00:00|13506.1|13500.1|13510.4|13504.4|13511.8|13507.2|13505.6|13499.6|282
1636070700000|2021-11-05 00:05:00|13510.3|13504.3|13510.1|13504.1|13510.7|13506|13507.3|13502.7|197
1636071000000|2021-11-05 00:10:00|13510.2|13504.2|13509.2|13506.2|13510.4|13506.2|13508.5|13504|107
1636071300000|2021-11-05 00:15:00|13509.1|13506.1|13508.3|13505.3|13510.9|13506.4|13508.2|13503.4|129
1636071600000|2021-11-05 00:20:00|13508.2|13505.2|13508.8|13505.8|13510.7|13506.3|13508.2|13503.7|98
1636071900000|2021-11-05 00:25:00|13508.9|13505.9|13510.9|13507.9|13512.9|13508.3|13508.9|13504.6|130
1636072200000|2021-11-05 00:30:00|13511|13508|13514.2|13511.2|13514.6|13511.2|13511|13506.7|155
1636072500000|2021-11-05 00:35:00|13514.1|13511.1|13516.6|13513.6|13518.6|13514.3|13514|13510.8|126
1636072800000|2021-11-05 00:40:00|13517|13514|13515.8|13512.8|13518.8|13515|13515.6|13512.5|152
1636073100000|2021-11-05 00:45:00|13515.7|13512.7|13514.3|13511.3|13517.6|13513.1|13514|13510.8|127
1636073400000|2021-11-05 00:50:00|13514.1|13511.1|13513.8|13510.8|13516.5|13512|13513.6|13509.3|116
1636073700000|2021-11-05 00:55:00|13513.7|13510.7|13510.8|13507.8|13513.7|13510.7|13509.5|13506.1|184
1636074000000|2021-11-05 01:00:00|13510.7|13507.7|13514.4|13511.4|13514.8|13511.8|13510|13505.4|280
1636074300000|2021-11-05 01:05:00|13514.3|13511.3|13513.4|13510.4|13514.6|13511.3|13512.1|13508.6|292
1636074600000|2021-11-05 01:10:00|13513.3|13510.3|13514.6|13508.6|13515.6|13511.5|13512.5|13508.5|198
1636074900000|2021-11-05 01:15:00|13514.7|13508.7|13517.1|13511.1|13517.2|13512.7|13513.1|13508.4|292
1636075200000|2021-11-05 01:20:00|13517|13511|13517.7|13514.7|13519.2|13515.8|13515.5|13511|309
1636075500000|2021-11-05 01:25:00|13517.5|13514.5|13517.6|13514.6|13520.5|13517.1|13517.2|13513.4|368
1636075800000|2021-11-05 01:30:00|13517.5|13514.5|13518.7|13515.7|13521.5|13518.5|13517.5|13513.7|334
1636076100000|2021-11-05 01:35:00|13518.3|13515.3|13522.9|13519.9|13523|13520|13517.2|13513|381
1636076400000|2021-11-05 01:40:00|13523.2|13520.2|13519.3|13516.3|13524.5|13521.5|13518.9|13515.9|199
1636076700000|2021-11-05 01:45:00|13519.2|13516.2|13517.6|13514.6|13519.8|13516.8|13517.4|13514.4|199
1636077000000|2021-11-05 01:50:00|13517.4|13514.4|13515.9|13512.9|13518.2|13515.2|13515.9|13512.9|216
1636077300000|2021-11-05 01:55:00|13515.8|13512.8|13515|13512|13520.6|13516.1|13513.9|13510.9|254
1636077600000|2021-11-05 02:00:00|13514.9|13511.9|13518.4|13515.4|13518.4|13515.4|13514.1|13511.1|217
1636077900000|2021-11-05 02:05:00|13518|13515|13517|13514|13518.7|13515.7|13516.2|13513.2|199
1636078200000|2021-11-05 02:10:00|13517.1|13514.1|13521.1|13518.1|13522.1|13518.5|13516.7|13513.5|289
1636078500000|2021-11-05 02:15:00|13521.2|13518.2|13522.4|13519.4|13523.5|13520.5|13521|13518|148
1636078800000|2021-11-05 02:20:00|13522.2|13519.2|13522|13519|13524.4|13520.3|13521.9|13517.7|140
1636079100000|2021-11-05 02:25:00|13522.1|13519.1|13522.8|13519.8|13523.3|13520.3|13521|13516.7|153
1636079400000|2021-11-05 02:30:00|13522.7|13519.7|13525.9|13519.9|13526|13522|13522.6|13518.1|179
1636079700000|2021-11-05 02:35:00|13524.4|13521.4|13525.3|13522.3|13527.9|13524|13524.3|13520|207
1636080000000|2021-11-05 02:40:00|13525|13522|13524.4|13521.4|13525.9|13522.1|13522.7|13519.5|174
1636080300000|2021-11-05 02:45:00|13524.3|13521.3|13525.8|13522.8|13527.6|13524|13524.3|13521.3|126
1636080600000|2021-11-05 02:50:00|13525.7|13522.7|13524.8|13521.8|13528.1|13523.8|13524.2|13520.3|188
1636080900000|2021-11-05 02:55:00|13524.9|13521.9|13526|13523|13526.1|13523.1|13523.7|13520.7|172
1636081200000|2021-11-05 03:00:00|13525.9|13522.9|13527.5|13524.5|13529.3|13524.7|13525.5|13521.1|146
1636081500000|2021-11-05 03:05:00|13527.6|13524.6|13527.2|13524.2|13528.8|13524.6|13527.1|13522.6|94
1636081800000|2021-11-05 03:10:00|13527.3|13524.3|13524.3|13521.3|13528.8|13524.4|13524.2|13520.2|95
1636082100000|2021-11-05 03:15:00|13524.2|13521.2|13526.9|13523.9|13527|13524|13524|13520.7|119
1636082400000|2021-11-05 03:20:00|13527|13524|13526.6|13523.6|13528.2|13524.3|13526|13522.1|117
1636082700000|2021-11-05 03:25:00|13526.5|13523.5|13525.3|13522.3|13526.9|13523.9|13524.7|13521.7|103
1636083000000|2021-11-05 03:30:00|13525.4|13522.4|13523|13520|13526.4|13523|13522.9|13519.9|71
1636083300000|2021-11-05 03:35:00|13522.9|13519.9|13521.9|13518.9|13523.5|13520.1|13521.2|13516.9|95
1636083600000|2021-11-05 03:40:00|13522|13519|13521.7|13518.7|13523.2|13519|13520.4|13515.8|131
1636083900000|2021-11-05 03:45:00|13521.6|13518.6|13521.5|13518.5|13523.9|13519.8|13521.3|13517.4|105
1636084200000|2021-11-05 03:50:00|13521.4|13518.4|13522.5|13519.5|13523.4|13519.9|13521.4|13516.9|136
1636084500000|2021-11-05 03:55:00|13522.4|13519.4|13521.7|13518.7|13523.4|13519.5|13520.4|13515.7|185
1636084800000|2021-11-05 04:00:00|13521.8|13518.8|13519.6|13516.6|13523.1|13518.9|13518.4|13515.4|161
1636085100000|2021-11-05 04:05:00|13519.5|13516.5|13519.9|13516.9|13521.5|13518|13518.9|13515.5|124
1636085400000|2021-11-05 04:10:00|13520|13517|13517.7|13514.7|13520.1|13517.1|13517.5|13514.5|105
1636085700000|2021-11-05 04:15:00|13517.6|13514.6|13518.9|13515.9|13519.1|13516.1|13517.3|13512.7|84
1636086000000|2021-11-05 04:20:00|13519|13516|13518.7|13515.7|13519|13516|13518.4|13515.4|69
1636086300000|2021-11-05 04:25:00|13518.8|13515.8|13518.4|13515.4|13518.8|13515.8|13518|13515|98
1636086600000|2021-11-05 04:30:00|13518.3|13515.3|13518.2|13515.2|13519.6|13515.7|13517.9|13513.6|83
1636086900000|2021-11-05 04:35:00|13518.1|13515.1|13517.2|13514.2|13518.6|13515.6|13517.1|13514.1|80
1636087200000|2021-11-05 04:40:00|13517.1|13514.1|13516.9|13513.9|13518.7|13514.6|13516.8|13512.6|75
1636087500000|2021-11-05 04:45:00|13516.8|13513.8|13516.9|13513.9|13517.6|13514.1|13515.5|13511.4|111
1636087800000|2021-11-05 04:50:00|13516.8|13513.8|13516.9|13513.9|13517|13514|13516.6|13513.6|51
1636088100000|2021-11-05 04:55:00|13517.1|13514.1|13514.1|13508.1|13517.1|13514.1|13512.9|13507.5|185
1636088400000|2021-11-05 05:00:00|13514|13508|13514|13511|13515.5|13511.2|13512.4|13507.9|157
1636088700000|2021-11-05 05:05:00|13513.9|13510.9|13513.2|13510.2|13515.3|13511.3|13513.1|13508.9|90
1636089000000|2021-11-05 05:10:00|13513.8|13510.8|13514|13511|13514.3|13511.3|13513.3|13510.3|106
1636089300000|2021-11-05 05:15:00|13514.1|13511.1|13515.4|13512.4|13516.7|13512.8|13514.1|13509.7|103
1636089600000|2021-11-05 05:20:00|13515.3|13512.3|13517.1|13514.1|13518.6|13514.3|13515.1|13512.1|111
1636089900000|2021-11-05 05:25:00|13517.3|13514.3|13516.4|13513.4|13518.7|13515.2|13516.3|13512.3|128
1636090200000|2021-11-05 05:30:00|13516.3|13513.3|13517.3|13514.3|13518.7|13514.6|13516.3|13512.4|104
1636090500000|2021-11-05 05:35:00|13517.2|13514.2|13516.4|13513.4|13517.5|13514.5|13516.3|13513.3|127
1636090800000|2021-11-05 05:40:00|13516.2|13513.2|13515.3|13512.3|13518.2|13513.7|13514.3|13509.9|180
1636091100000|2021-11-05 05:45:00|13516.9|13510.9|13515|13512|13516.9|13512.8|13514.1|13509.8|110
1636091400000|2021-11-05 05:50:00|13514.9|13511.9|13519.4|13516.4|13519.9|13516.9|13514.9|13511.1|219
1636091700000|2021-11-05 05:55:00|13519.3|13516.3|13520.8|13517.8|13522.5|13518.1|13519|13515.4|196
1636092000000|2021-11-05 06:00:00|13520.9|13517.9|13522.1|13519.1|13523.1|13519.1|13519.2|13515.7|229
1636092300000|2021-11-05 06:05:00|13522.2|13519.2|13523.3|13520.3|13525.7|13521.3|13522.1|13518.7|164
1636092600000|2021-11-05 06:10:00|13523.4|13520.4|13520.5|13517.5|13524.6|13520.8|13520.3|13517.3|162
1636092900000|2021-11-05 06:15:00|13520.6|13517.6|13520.4|13517.4|13521.9|13518.9|13519.9|13515.5|120
1636093200000|2021-11-05 06:20:00|13520.3|13517.3|13523.7|13520.7|13525.8|13521.2|13520.1|13517.1|130
1636093500000|2021-11-05 06:25:00|13523.8|13520.8|13523.8|13520.8|13524|13521|13523.6|13520.6|49
1636093800000|2021-11-05 06:30:00|13523.9|13520.9|13523.6|13520.6|13525.2|13521.1|13523.5|13519.1|70
1636094100000|2021-11-05 06:35:00|13523.7|13520.7|13522.6|13519.6|13523.8|13520.8|13517.7|13513.7|229
1636094400000|2021-11-05 06:40:00|13522.5|13519.5|13523.2|13520.2|13525|13520.9|13521.7|13518.7|139
1636094700000|2021-11-05 06:45:00|13523.3|13520.3|13523.9|13520.9|13525.4|13521|13522.9|13519.2|92
1636095000000|2021-11-05 06:50:00|13523.8|13520.8|13524.6|13521.6|13526.5|13522.6|13523.6|13520.1|135
1636095300000|2021-11-05 06:55:00|13524.7|13521.7|13523.8|13520.8|13526.4|13522|13523.6|13519.3|143
1636095600000|2021-11-05 07:00:00|13523.7|13520.7|13526|13520|13526.2|13521.8|13523.1|13519.2|178
1636095900000|2021-11-05 07:05:00|13524.5|13521.5|13525.5|13519.5|13525.8|13521.5|13522.8|13518.5|239
1636096200000|2021-11-05 07:10:00|13525.4|13519.4|13524.1|13521.1|13526.8|13523.1|13523.8|13519.4|177
1636096500000|2021-11-05 07:15:00|13524.2|13521.2|13524.2|13521.2|13526.4|13522.1|13523.2|13519.3|188
1636096800000|2021-11-05 07:20:00|13524.3|13521.3|13523.6|13520.6|13525|13522|13523.6|13520.6|103
1636097100000|2021-11-05 07:25:00|13523.7|13520.7|13524|13521|13524.1|13521.1|13523.5|13520.5|94
1636097400000|2021-11-05 07:30:00|13524.2|13521.2|13523.8|13520.8|13525.6|13521.3|13523.7|13519.5|78
1636097700000|2021-11-05 07:35:00|13523.9|13520.9|13523.8|13520.8|13525.4|13521.1|13523.5|13519.4|121
1636098000000|2021-11-05 07:40:00|13523.9|13520.9|13523.7|13520.7|13525.5|13521.3|13523.3|13518.9|119
1636098300000|2021-11-05 07:45:00|13523.6|13520.6|13523.1|13520.1|13525.6|13521.1|13522.9|13519.4|120
1636098600000|2021-11-05 07:50:00|13523.2|13520.2|13526|13520|13526.1|13522.1|13522.8|13519|126
1636098900000|2021-11-05 07:55:00|13525.9|13519.9|13525.5|13519.5|13525.9|13522.1|13523.2|13518.8|176
1636099200000|2021-11-05 08:00:00|13524.1|13521.1|13529.4|13526.4|13530.7|13526.4|13523.7|13519.6|267
1636099500000|2021-11-05 08:05:00|13529.5|13526.5|13534.1|13531.1|13537.4|13532.9|13529.3|13525.5|326
1636099800000|2021-11-05 08:10:00|13534.2|13531.2|13535.3|13532.3|13536.4|13532.4|13533.5|13530.3|162
1636100100000|2021-11-05 08:15:00|13535.2|13532.2|13534.3|13531.3|13537.2|13533.8|13534.1|13530.1|224
1636100400000|2021-11-05 08:20:00|13534.4|13531.4|13536.2|13533.2|13537.4|13533.3|13534|13529.4|209
1636100700000|2021-11-05 08:25:00|13536.1|13533.1|13538|13535|13540.6|13536.3|13535.9|13532.9|238
1636101000000|2021-11-05 08:30:00|13538.1|13535.1|13534.6|13531.6|13538.8|13535.1|13533.8|13529.2|218
1636101300000|2021-11-05 08:35:00|13534.5|13531.5|13535|13532|13536.7|13532.3|13534.2|13530.3|108
1636101600000|2021-11-05 08:40:00|13534.8|13531.8|13535.1|13532.1|13536.3|13532.2|13532.3|13527.5|292
1636101900000|2021-11-05 08:45:00|13535.2|13532.2|13534.6|13531.6|13537.5|13533.6|13534.1|13529.7|170
1636102200000|2021-11-05 08:50:00|13534.5|13531.5|13534.3|13531.3|13535.5|13532.5|13532.2|13528.4|228
1636102500000|2021-11-05 08:55:00|13534.4|13531.4|13533.4|13527.4|13535.7|13531.4|13530|13525.4|269
1636102800000|2021-11-05 09:00:00|13532|13529|13531.3|13528.3|13533.3|13529.1|13529|13524.8|243
1636103100000|2021-11-05 09:05:00|13531.2|13528.2|13531.4|13528.4|13532|13529|13530.2|13525.8|174
1636103400000|2021-11-05 09:10:00|13531.5|13528.5|13535.3|13529.3|13535.4|13530.9|13531.1|13528|232
1636103700000|2021-11-05 09:15:00|13535.2|13529.2|13535|13532|13536.7|13532|13533.3|13529.2|211
1636104000000|2021-11-05 09:20:00|13534.9|13531.9|13532.1|13529.1|13536.5|13532|13532|13529|187
1636104300000|2021-11-05 09:25:00|13532.2|13529.2|13533.6|13530.6|13534.3|13531.3|13531.8|13527.6|169
1636104600000|2021-11-05 09:30:00|13533.5|13530.5|13533|13530|13533.7|13530.7|13532.4|13529.4|124
1636104900000|2021-11-05 09:35:00|13533.1|13530.1|13533.5|13530.5|13535.1|13531|13532.6|13529|138
1636105200000|2021-11-05 09:40:00|13533.4|13530.4|13533.7|13530.7|13535.2|13530.8|13532.6|13528.2|124
1636105500000|2021-11-05 09:45:00|13533.8|13530.8|13533.4|13530.4|13535|13531.1|13533.1|13528.5|147
1636105800000|2021-11-05 09:50:00|13533.5|13530.5|13534.3|13531.3|13535.1|13531.4|13533|13529.1|120
1636106100000|2021-11-05 09:55:00|13534.2|13531.2|13535.6|13529.6|13535.8|13531.4|13534|13529.6|72
1636106400000|2021-11-05 10:00:00|13535.5|13529.5|13536.2|13533.2|13536.7|13533.2|13533.8|13529.5|193
1636106700000|2021-11-05 10:05:00|13536.1|13533.1|13537.4|13534.4|13539.5|13535.2|13536.1|13531.9|283
1636107000000|2021-11-05 10:10:00|13537.3|13534.3|13536.3|13533.3|13538.8|13534.3|13535.6|13531.6|174
1636107300000|2021-11-05 10:15:00|13536.4|13533.4|13535.7|13532.7|13537.9|13533.6|13534.7|13530.6|153
1636107600000|2021-11-05 10:20:00|13535.6|13532.6|13536.6|13533.6|13538.2|13533.9|13535.1|13530.8|209
1636107900000|2021-11-05 10:25:00|13536.5|13533.5|13536.9|13533.9|13538.4|13534.1|13534.4|13530.1|224
1636108200000|2021-11-05 10:30:00|13536.8|13533.8|13536.9|13533.9|13538.8|13534.3|13536.4|13532.1|158
1636108500000|2021-11-05 10:35:00|13537|13534|13537.6|13534.6|13540.1|13536.2|13536.6|13533.3|166
1636108800000|2021-11-05 10:40:00|13537.5|13534.5|13538.4|13535.4|13541.8|13537.2|13537.1|13532.6|184
1636109100000|2021-11-05 10:45:00|13538.3|13535.3|13539.4|13533.4|13539.5|13535.3|13535.8|13531.3|199
1636109400000|2021-11-05 10:50:00|13539.5|13533.5|13536.9|13533.9|13539.5|13535.1|13536.8|13533.5|133
1636109700000|2021-11-05 10:55:00|13536.8|13533.8|13537|13534|13538.5|13535.2|13536.3|13532|199
1636110000000|2021-11-05 11:00:00|13536.9|13533.9|13535.8|13532.8|13538.1|13535.1|13535.7|13532.7|234
1636110300000|2021-11-05 11:05:00|13535.7|13532.7|13534.1|13528.1|13536.1|13532.8|13531.9|13527.4|185
1636110600000|2021-11-05 11:10:00|13533.9|13527.9|13535|13532|13536.9|13532.5|13531.8|13527.7|164
1636110900000|2021-11-05 11:15:00|13534.9|13531.9|13534.5|13531.5|13535.3|13532|13532.8|13529.1|178
1636111200000|2021-11-05 11:20:00|13534.6|13531.6|13536.6|13533.6|13538.7|13534.1|13534.5|13531|174
1636111500000|2021-11-05 11:25:00|13536.5|13533.5|13538.9|13535.9|13540.7|13536.2|13536|13531.4|175
1636111800000|2021-11-05 11:30:00|13538.8|13535.8|13537.9|13534.9|13540.8|13536.5|13537.8|13534.3|175
1636112100000|2021-11-05 11:35:00|13538|13535|13538.3|13532.3|13538.4|13535.1|13536.7|13532.1|101
1636112400000|2021-11-05 11:40:00|13538.2|13532.2|13537.5|13534.5|13540|13535.9|13536.7|13531.7|196
1636112700000|2021-11-05 11:45:00|13537.6|13534.6|13537.6|13534.6|13540.2|13536.1|13537.4|13534.1|166
1636113000000|2021-11-05 11:50:00|13537.5|13534.5|13537.6|13534.6|13539.9|13535.7|13537.5|13533.3|124
1636113300000|2021-11-05 11:55:00|13537.7|13534.7|13537.6|13534.6|13538|13535|13537.4|13534.4|102
1636113600000|2021-11-05 12:00:00|13537.4|13534.4|13535.7|13532.7|13537.7|13534.7|13535.1|13532.1|150
1636113900000|2021-11-05 12:05:00|13535.6|13532.6|13535.8|13532.8|13536|13533|13535.1|13532.1|82
1636114200000|2021-11-05 12:10:00|13535.9|13532.9|13534.2|13531.2|13536.5|13533.5|13533.5|13529.1|121
1636114500000|2021-11-05 12:15:00|13534.4|13531.4|13534.9|13528.9|13535.8|13532|13532.8|13528.2|185
1636114800000|2021-11-05 12:20:00|13535|13529|13534.9|13528.9|13536.2|13531.7|13532.6|13528|207
1636115100000|2021-11-05 12:25:00|13534.8|13528.8|13532.4|13520.1|13538.2|13532.4|13531.8|13518.6|277
1636115400000|2021-11-05 12:30:00|13532.3|13519.7|13536.9|13530.9|13549.4|13543.4|13530.4|13518.8|685
1636115700000|2021-11-05 12:35:00|13535.8|13529.8|13535.4|13529.4|13536.8|13530.8|13527.5|13521.5|704
1636116000000|2021-11-05 12:40:00|13534.5|13528.5|13537.5|13531.5|13539|13533|13532.3|13526.3|609
1636116300000|2021-11-05 12:45:00|13537.6|13531.6|13529.3|13523.3|13538.3|13532.3|13529.3|13523.3|552
1636116600000|2021-11-05 12:50:00|13529.4|13523.4|13535.2|13529.2|13535.6|13529.9|13529.4|13523.4|412
1636116900000|2021-11-05 12:55:00|13535.3|13529.3|13536|13530|13537.1|13531.9|13532.3|13526.5|424
1636117200000|2021-11-05 13:00:00|13536.2|13530.2|13529.2|13526.2|13537.4|13531.8|13528.6|13523.7|422
1636117500000|2021-11-05 13:05:00|13529.1|13526.1|13530.8|13524.8|13533.7|13528.6|13528.6|13524|303
1636117800000|2021-11-05 13:10:00|13530.6|13524.6|13528.4|13525.4|13533.6|13529|13527.7|13523.3|307
1636118100000|2021-11-05 13:15:00|13528.3|13525.3|13523.1|13517.1|13529.4|13525.6|13521.6|13516.7|242
1636118400000|2021-11-05 13:20:00|13521.5|13518.5|13525.6|13519.6|13526.4|13521.1|13521.4|13516.6|327
1636118700000|2021-11-05 13:25:00|13525.5|13519.5|13518.9|13512.9|13526.1|13520.5|13517.3|13511.8|408
1636119000000|2021-11-05 13:30:00|13518.8|13512.8|13520.6|13514.6|13523.7|13518.3|13516.8|13512.3|408
1636119300000|2021-11-05 13:35:00|13520.5|13514.5|13522.8|13516.8|13523.2|13517.8|13518.6|13513.6|314
1636119600000|2021-11-05 13:40:00|13522.9|13516.9|13521.8|13518.8|13524.7|13520.2|13520.6|13516.3|252
1636119900000|2021-11-05 13:45:00|13521.9|13518.9|13522.2|13519.2|13526.2|13521.8|13520.5|13516.7|276
1636120200000|2021-11-05 13:50:00|13522.1|13519.1|13523|13517|13526.4|13522.3|13521.3|13516.5|343
1636120500000|2021-11-05 13:55:00|13522.9|13516.9|13526.7|13520.7|13528.2|13523.7|13521.1|13516.5|315
1636120800000|2021-11-05 14:00:00|13526.8|13520.8|13524.8|13521.8|13527.6|13523|13523.9|13518.9|223
1636121100000|2021-11-05 14:05:00|13524.7|13521.7|13527.9|13524.9|13529.8|13525.4|13524.7|13520.5|218
1636121400000|2021-11-05 14:10:00|13527.8|13524.8|13528|13525|13530.6|13526.2|13526.5|13522.3|244
1636121700000|2021-11-05 14:15:00|13529.5|13523.5|13525.3|13522.3|13530.3|13525.6|13524|13519.6|339
1636122000000|2021-11-05 14:20:00|13525.2|13522.2|13521.5|13518.5|13527.1|13523.7|13520.3|13516.9|358
1636122300000|2021-11-05 14:25:00|13521.4|13518.4|13519.9|13516.9|13522.9|13518.7|13518.8|13514.2|347
1636122600000|2021-11-05 14:30:00|13520|13517|13523.6|13520.6|13525.2|13520.7|13519.7|13516.7|277
1636122900000|2021-11-05 14:35:00|13523.5|13520.5|13521.9|13518.9|13523.8|13520.5|13521.2|13517|295
1636123200000|2021-11-05 14:40:00|13522|13519|13519|13516|13523.6|13519.2|13518.9|13514.4|307
1636123500000|2021-11-05 14:45:00|13518.9|13515.9|13518.4|13515.4|13519.5|13515.9|13516.7|13512.1|181
1636123800000|2021-11-05 14:50:00|13518.3|13515.3|13515.9|13512.9|13519.5|13515.3|13515.1|13512.1|185
1636124100000|2021-11-05 14:55:00|13515.8|13512.8|13516.1|13513.1|13516.4|13513.4|13515.8|13512.8|111
1636124400000|2021-11-05 15:00:00|13516|13513|13516.9|13513.9|13517.4|13514.4|13515.4|13512.4|201
1636124700000|2021-11-05 15:05:00|13517|13514|13515.3|13512.3|13518.3|13514.1|13514.8|13511.8|104
1636125000000|2021-11-05 15:10:00|13515.4|13512.4|13512|13509|13515.8|13512.8|13511.9|13508.4|164
1636125300000|2021-11-05 15:15:00|13511.9|13508.9|13511.7|13508.7|13513.6|13510.6|13510.8|13507.6|206
1636125600000|2021-11-05 15:20:00|13511.6|13508.6|13510.1|13507.1|13513.7|13509.1|13510|13506.4|177
1636125900000|2021-11-05 15:25:00|13510.2|13507.2|13509|13506|13512.2|13507.8|13508.8|13504.5|235
1636126200000|2021-11-05 15:30:00|13508.9|13505.9|13504.4|13501.4|13510.5|13506|13503.9|13499.7|225
1636126500000|2021-11-05 15:35:00|13504.3|13501.3|13500.7|13497.7|13506.3|13501.9|13499.9|13496.9|256
1636126800000|2021-11-05 15:40:00|13500.6|13497.6|13501.5|13498.5|13502.5|13498.9|13499.8|13495.7|267
1636127100000|2021-11-05 15:45:00|13501.6|13498.6|13502.4|13499.4|13504.9|13500.1|13501.2|13497.1|279
1636127400000|2021-11-05 15:50:00|13502.5|13499.5|13502.4|13499.4|13505.1|13500.7|13501.1|13497.3|349
1636127700000|2021-11-05 15:55:00|13502.5|13499.5|13502.8|13499.8|13504.9|13500.8|13500.7|13496.7|270
1636128000000|2021-11-05 16:00:00|13502.9|13499.9|13503.4|13497.4|13504.5|13500|13500.8|13496.4|229
1636128300000|2021-11-05 16:05:00|13503.3|13497.3|13503.6|13500.6|13505.7|13501.1|13501.4|13496.8|191
1636128600000|2021-11-05 16:10:00|13503.5|13500.5|13503.9|13500.9|13505.4|13501|13502.3|13498|148
1636128900000|2021-11-05 16:15:00|13503.8|13500.8|13502.5|13499.5|13505.6|13501|13502.5|13497.7|113
1636129200000|2021-11-05 16:20:00|13502.4|13499.4|13500.8|13497.8|13503.9|13499.4|13500.7|13496.3|120
1636129500000|2021-11-05 16:25:00|13500.7|13497.7|13501|13498|13502.9|13498.5|13500.5|13495.9|134
1636129800000|2021-11-05 16:30:00|13501.1|13498.1|13501.2|13498.2|13502.7|13498.3|13500.3|13495.7|147
1636130100000|2021-11-05 16:35:00|13501.1|13498.1|13501.4|13498.4|13503.4|13499.2|13501|13496.6|138
1636130400000|2021-11-05 16:40:00|13501.3|13498.3|13500.5|13497.5|13502|13498.3|13500.2|13495.7|127
1636130700000|2021-11-05 16:45:00|13500.4|13497.4|13499.8|13496.8|13502|13497.6|13499.7|13495.6|98
1636131000000|2021-11-05 16:50:00|13499.7|13496.7|13500.7|13494.7|13500.9|13496.8|13498.9|13494.4|93
1636131300000|2021-11-05 16:55:00|13500.6|13494.6|13498.3|13495.3|13500.6|13496.1|13497.8|13493.4|122
1636131600000|2021-11-05 17:00:00|13498.2|13495.2|13498|13495|13500.5|13496.5|13497.9|13493.5|174
1636131900000|2021-11-05 17:05:00|13498.1|13495.1|13498.6|13495.6|13500.1|13495.7|13497.9|13493.5|175
1636132200000|2021-11-05 17:10:00|13498.7|13495.7|13500|13497|13501.9|13497.4|13498.5|13494.1|177
1636132500000|2021-11-05 17:15:00|13499.8|13496.8|13501.5|13495.5|13501.8|13497.3|13499.8|13495.5|110
1636132800000|2021-11-05 17:20:00|13501.6|13495.6|13502.5|13499.5|13503.3|13499.5|13499.9|13495.5|111
1636133100000|2021-11-05 17:25:00|13502.4|13499.4|13505.1|13502.1|13506.6|13502.2|13502.1|13497.8|166
1636133400000|2021-11-05 17:30:00|13505.2|13502.2|13504.2|13501.2|13506.2|13502.2|13504|13499.5|161
1636133700000|2021-11-05 17:35:00|13504.1|13501.1|13504.8|13501.8|13507.3|13502.7|13504.1|13499.9|133
1636134000000|2021-11-05 17:40:00|13504.9|13501.9|13507.1|13501.1|13507.5|13502.7|13504.4|13499.9|162
1636134300000|2021-11-05 17:45:00|13507|13501|13507.8|13501.8|13508.7|13503.4|13505.1|13500.7|180
1636134600000|2021-11-05 17:50:00|13507.7|13501.7|13507.6|13501.6|13508.2|13503.5|13505.8|13500.8|186
1636134900000|2021-11-05 17:55:00|13507.4|13501.4|13507.3|13501.3|13508|13503.6|13505.6|13500.9|169
1636135200000|2021-11-05 18:00:00|13507.4|13501.4|13507.3|13501.3|13507.5|13503|13505.7|13500.9|192
1636135500000|2021-11-05 18:05:00|13507.2|13501.2|13507.6|13501.6|13508.4|13503.8|13506.7|13501|170
1636135800000|2021-11-05 18:10:00|13507.7|13501.7|13507.1|13501.1|13508.1|13503.2|13505.8|13501|223
1636136100000|2021-11-05 18:15:00|13507.2|13501.2|13507.6|13501.6|13507.9|13503.3|13505.5|13501|219
1636136400000|2021-11-05 18:20:00|13507.7|13501.7|13510|13504|13510.4|13504.7|13505.9|13501.4|149
1636136700000|2021-11-05 18:25:00|13509.7|13503.7|13508|13505|13510.6|13505.9|13507.7|13503.3|119
1636137000000|2021-11-05 18:30:00|13509.6|13503.6|13507.3|13504.3|13509.7|13505.3|13507.3|13502.7|109
1636137300000|2021-11-05 18:35:00|13507.4|13504.4|13507.2|13504.2|13509.6|13505.1|13506.7|13502.1|142
1636137600000|2021-11-05 18:40:00|13507.1|13504.1|13508.4|13502.4|13508.9|13504.5|13506.6|13502.1|110
1636137900000|2021-11-05 18:45:00|13508.5|13502.5|13507.8|13504.8|13509.7|13505.2|13507.4|13502.3|89
1636138200000|2021-11-05 18:50:00|13507.6|13504.6|13509.6|13506.6|13511.3|13506.9|13507.6|13503.7|139
1636138500000|2021-11-05 18:55:00|13509.8|13506.8|13512.3|13506.3|13512.4|13506.8|13509.7|13505.4|172
1636138800000|2021-11-05 19:00:00|13512.2|13506.2|13511.3|13505.3|13513.3|13507.9|13510.1|13505.2|154
1636139100000|2021-11-05 19:05:00|13511.4|13505.4|13507.3|13501.3|13511.6|13505.6|13507.1|13501.1|196
1636139400000|2021-11-05 19:10:00|13507.4|13501.4|13507.7|13501.7|13508.4|13503.4|13506.1|13501.3|142
1636139700000|2021-11-05 19:15:00|13507.6|13501.6|13507.4|13501.4|13508.7|13502.7|13507.2|13501.2|155
1636140000000|2021-11-05 19:20:00|13507.1|13501.1|13506.7|13500.7|13507.5|13501.5|13506.6|13500.6|155
1636140300000|2021-11-05 19:25:00|13506.6|13500.6|13504.4|13498.4|13506.7|13500.7|13503.9|13497.9|192
1636140600000|2021-11-05 19:30:00|13504.3|13498.3|13504.2|13498.2|13504.7|13498.7|13503.9|13497.9|120
1636140900000|2021-11-05 19:35:00|13503.9|13497.9|13503.7|13497.7|13504.1|13498.1|13503.1|13497.1|128
1636141200000|2021-11-05 19:40:00|13503.8|13497.8|13502|13499|13504.9|13499.6|13501.9|13497.4|144
1636141500000|2021-11-05 19:45:00|13502.1|13499.1|13503.9|13497.9|13504|13499.2|13501.2|13496.3|120
1636141800000|2021-11-05 19:50:00|13503.8|13497.8|13503.9|13497.9|13504.6|13499.8|13502.8|13497.6|109
1636142100000|2021-11-05 19:55:00|13504|13498|13500.1|13494.1|13504|13498.8|13499.9|13493.9|187
1636142400000|2021-11-05 20:00:00|13500.2|13494.2|13499.8|13496.8|13501.6|13496.8|13499.8|13494.1|114
1636142700000|2021-11-05 20:05:00|13499.9|13496.9|13501.2|13495.2|13501.5|13496.9|13499|13494.5|86
1636143000000|2021-11-05 20:10:00|13501.3|13495.3|13501.6|13495.6|13501.6|13497|13499.8|13495.1|64
1636143300000|2021-11-05 20:15:00|13501.4|13495.4|13503.8|13497.8|13504|13498|13501.4|13495.4|80
1636143600000|2021-11-05 20:20:00|13503.9|13497.9|13504.3|13498.3|13504.3|13498.3|13503.9|13497.9|33
1636143900000|2021-11-05 20:25:00|13504.2|13498.2|13503.6|13497.6|13505.2|13499.2|13503.3|13497.3|84
1636144200000|2021-11-05 20:30:00|13503.7|13497.7|13502|13496|13504|13498|13501.3|13495.3|130
1636144500000|2021-11-05 20:35:00|13502.1|13496.1|13503.7|13497.7|13504.4|13498.4|13501.8|13495.8|107
1636144800000|2021-11-05 20:40:00|13503.9|13497.9|13503.2|13497.2|13509.9|13499.6|13502.3|13493.5|254
1636145100000|2021-11-05 20:45:00|13503.4|13497.4|13504.2|13498.2|13505|13499|13503|13493.3|115
1636145400000|2021-11-05 20:50:00|13504.1|13498.1|13503.9|13497.9|13507|13498.3|13502.9|13495.6|103
1636145700000|2021-11-05 20:55:00|13503.6|13497.6|13502.9|13496.9|13509.1|13498.2|13502.4|13492.8|103
1636318800000|2021-11-07 21:00:00|13509.5|13495.2|13503.2|13497.2|13510.2|13498.5|13503.2|13494.5|19
1636319100000|2021-11-07 21:05:00|13503.7|13497.7|13507.3|13495.7|13507.9|13498.5|13503.2|13495.1|17
1636319400000|2021-11-07 21:10:00|13507.9|13495.1|13503.2|13497.2|13507.9|13498.5|13503.2|13495.1|12
1636319700000|2021-11-07 21:15:00|13504.5|13498.5|13503.2|13497.2|13507.9|13498.5|13503.2|13495.1|17
1636320000000|2021-11-07 21:20:00|13504.5|13498.5|13503.2|13497.2|13507.9|13498.5|13503.2|13495.1|14
1636320300000|2021-11-07 21:25:00|13504.5|13498.5|13507.3|13495.7|13507.9|13498.5|13504.5|13495.1|8
1636320600000|2021-11-07 21:30:00|13504.5|13498.5|13504.4|13498.4|13508.2|13498.5|13503.2|13495.1|16
1636320900000|2021-11-07 21:35:00|13503.4|13497.4|13507.3|13495.7|13507.3|13498.5|13503.2|13495.7|9
1636321200000|2021-11-07 21:40:00|13503.2|13497.2|13503.2|13497.2|13507.9|13498.5|13503.2|13495.1|8
1636321500000|2021-11-07 21:45:00|13504.5|13498.5|13505.5|13494.2|13511.8|13498.5|13503|13490.8|36
1636321800000|2021-11-07 21:50:00|13511.8|13491.8|13510.2|13496.3|13515.3|13501.7|13503|13491.8|39
1636322100000|2021-11-07 21:55:00|13510.9|13496.2|13506.4|13496.4|13515.1|13498.4|13504.4|13495.4|36
1636322400000|2021-11-07 22:00:00|13511.4|13496.7|13506.8|13496.4|13513|13499.8|13506.3|13493.8|57
1636322700000|2021-11-07 22:05:00|13509.3|13496.9|13512.4|13497.4|13516.2|13501.2|13506.8|13494.8|90
1636323000000|2021-11-07 22:10:00|13512.3|13497.3|13513.3|13498.3|13513.7|13498.7|13509.3|13494.4|132
1636323300000|2021-11-07 22:15:00|13512.2|13497.2|13513.3|13498.3|13516.3|13501.3|13509.6|13494.7|95
1636323600000|2021-11-07 22:20:00|13513.2|13498.2|13513.5|13498.5|13513.8|13498.8|13509.6|13495.9|89
1636323900000|2021-11-07 22:25:00|13511.2|13496.2|13512.4|13497.4|13513.5|13498.5|13510.7|13496.2|93
1636324200000|2021-11-07 22:30:00|13512.6|13497.6|13512.7|13497.7|13513.2|13498.5|13510.5|13496|104
1636324500000|2021-11-07 22:35:00|13511.7|13496.7|13511.2|13496.2|13512.9|13498.1|13510.4|13496.2|100
1636324800000|2021-11-07 22:40:00|13511.8|13496.8|13512.2|13497.2|13513|13498|13510.5|13496|108
1636325100000|2021-11-07 22:45:00|13512.3|13497.3|13512.3|13497.3|13512.9|13497.9|13509.6|13496.1|99
1636325400000|2021-11-07 22:50:00|13512.9|13497.9|13511.1|13496.3|13513.1|13498.1|13510.4|13496.2|111
1636325700000|2021-11-07 22:55:00|13511.9|13496.9|13510.9|13497.2|13515.1|13500.1|13510.6|13496.5|125
1636326000000|2021-11-07 23:00:00|13512.2|13497.4|13512.4|13498.7|13515.2|13500.4|13510|13496.7|250
1636326300000|2021-11-07 23:05:00|13511|13498.5|13511.5|13496.5|13513|13500.6|13509|13496.2|323
1636326600000|2021-11-07 23:10:00|13511.4|13496.4|13510.1|13497.2|13512.6|13497.8|13507.3|13495|336
1636326900000|2021-11-07 23:15:00|13509.6|13497.4|13506.1|13496|13511.1|13500.3|13504.6|13494.9|384
1636327200000|2021-11-07 23:20:00|13505.9|13496.1|13508.7|13498.5|13509|13499.3|13504.8|13495.8|350
1636327500000|2021-11-07 23:25:00|13506.7|13498.7|13507.4|13498.6|13510|13500.5|13505.7|13497.5|107
1636327800000|2021-11-07 23:30:00|13506.1|13498.7|13502.6|13496.6|13509.6|13500.6|13502.3|13496.3|210
1636328100000|2021-11-07 23:35:00|13502.5|13496.5|13503.5|13497.5|13503.7|13497.7|13502.2|13496.2|87
1636328400000|2021-11-07 23:40:00|13503.6|13497.6|13503.8|13497.8|13504.3|13498.3|13503.3|13497.3|54
1636328700000|2021-11-07 23:45:00|13503.9|13497.9|13503|13497|13504.1|13498.1|13502.9|13496.9|131
1636329000000|2021-11-07 23:50:00|13502.9|13496.9|13504|13498|13504.3|13498.3|13502.8|13496.8|102
1636329300000|2021-11-07 23:55:00|13503.9|13497.9|13504|13498|13504.4|13498.4|13503.8|13497.8|82
1636329600000|2021-11-08 00:00:00|13503.9|13497.9|13503.5|13500.5|13508.2|13502.5|13503.1|13497.9|174
1636329900000|2021-11-08 00:05:00|13503.6|13500.6|13506.4|13500.4|13508.7|13502.7|13503.5|13499.1|137
1636330200000|2021-11-08 00:10:00|13505|13502|13503.9|13500.9|13506.5|13502|13503.8|13498.9|124
1636330500000|2021-11-08 00:15:00|13505.5|13499.5|13504.6|13498.6|13505.5|13501|13503.1|13498.5|136
1636330800000|2021-11-08 00:20:00|13504.5|13498.5|13502.2|13499.2|13505.4|13500.8|13502.1|13497.6|113
1636331100000|2021-11-08 00:25:00|13502.3|13499.3|13505.4|13499.4|13505.6|13501|13502.3|13497.7|139
1636331400000|2021-11-08 00:30:00|13505.3|13499.3|13504.6|13498.6|13505.4|13500.9|13502|13497.7|152
1636331700000|2021-11-08 00:35:00|13504.7|13498.7|13503.6|13500.6|13504.7|13500.7|13501.6|13497.3|141
1636332000000|2021-11-08 00:40:00|13503.5|13500.5|13508.5|13505.5|13510.4|13505.9|13503.5|13499.8|186
1636332300000|2021-11-08 00:45:00|13508.4|13505.4|13507.5|13504.5|13510.7|13505.8|13506.2|13501.8|173
1636332600000|2021-11-08 00:50:00|13507.6|13504.6|13508|13505|13509.5|13505.1|13506.8|13502.2|238
1636332900000|2021-11-08 00:55:00|13507.9|13504.9|13509.1|13506.1|13511.8|13506.9|13507.8|13503.3|206
1636333200000|2021-11-08 01:00:00|13509.2|13506.2|13511.3|13508.3|13513.1|13508.5|13508.3|13503.7|265
1636333500000|2021-11-08 01:05:00|13511.4|13508.4|13509.3|13506.3|13513.6|13509.2|13508.8|13505.5|157
1636333800000|2021-11-08 01:10:00|13509.2|13506.2|13512.9|13506.9|13513|13509.1|13509.2|13505|204
1636334100000|2021-11-08 01:15:00|13511.4|13508.4|13510.8|13507.8|13514.9|13510.3|13509.6|13505.2|296
1636334400000|2021-11-08 01:20:00|13510.9|13507.9|13513.8|13510.8|13513.8|13510.8|13510.1|13506.1|173
1636334700000|2021-11-08 01:25:00|13513.3|13510.3|13512|13509|13514.9|13510.9|13511.9|13507.5|147
1636335000000|2021-11-08 01:30:00|13512.1|13509.1|13517.7|13514.7|13519.1|13515|13511.3|13508.3|310
1636335300000|2021-11-08 01:35:00|13517.8|13514.8|13517.8|13514.8|13519.7|13516.7|13516.4|13512.8|209
1636335600000|2021-11-08 01:40:00|13517.9|13514.9|13516.9|13513.9|13518.7|13514.9|13516.4|13512.1|133
1636335900000|2021-11-08 01:45:00|13517|13514|13520.3|13517.3|13521.4|13517.3|13516.6|13513.5|281
1636336200000|2021-11-08 01:50:00|13520.4|13517.4|13520.6|13517.6|13521.2|13518.2|13519.7|13516.7|240
1636336500000|2021-11-08 01:55:00|13520.7|13517.7|13519.4|13516.4|13521|13518|13518.9|13514.4|176
1636336800000|2021-11-08 02:00:00|13519.3|13516.3|13518|13515|13520|13517|13517.9|13514.9|169
1636337100000|2021-11-08 02:05:00|13518.2|13515.2|13516.3|13513.3|13519.8|13515.5|13514.8|13511.8|167
1636337400000|2021-11-08 02:10:00|13516.4|13513.4|13516.7|13513.7|13519.3|13514.8|13516.1|13511.7|190
1636337700000|2021-11-08 02:15:00|13516.8|13513.8|13513.6|13510.6|13518.5|13514.1|13513.5|13510.5|134
1636338000000|2021-11-08 02:20:00|13513.5|13510.5|13514.5|13511.5|13516.7|13512.2|13512.9|13508.5|174
1636338300000|2021-11-08 02:25:00|13514.4|13511.4|13516.4|13513.4|13517.6|13513.9|13514|13510.6|112
1636338600000|2021-11-08 02:30:00|13516.3|13513.3|13516|13513|13518.1|13514.7|13515.9|13511.5|153
1636338900000|2021-11-08 02:35:00|13516.1|13513.1|13515.1|13512.1|13516.8|13513.8|13514.9|13511.9|156
1636339200000|2021-11-08 02:40:00|13515.2|13512.2|13515.3|13509.3|13517.2|13512.9|13513.2|13509.3|151
1636339500000|2021-11-08 02:45:00|13515.2|13509.2|13513.6|13510.6|13515.2|13510.8|13512.8|13508.4|109
1636339800000|2021-11-08 02:50:00|13513.7|13510.7|13516.2|13513.2|13517.6|13513.3|13513.6|13510.6|105
1636340100000|2021-11-08 02:55:00|13516.3|13513.3|13516|13513|13517.6|13513.3|13515.8|13511.4|116
1636340400000|2021-11-08 03:00:00|13517.5|13511.5|13515.3|13512.3|13517.5|13513.9|13513.2|13508.7|231
1636340700000|2021-11-08 03:05:00|13515.4|13512.4|13513.9|13510.9|13517|13513.1|13513.9|13510.1|157
1636341000000|2021-11-08 03:10:00|13513.6|13510.6|13512.6|13509.6|13515|13510.6|13511.5|13507|184
1636341300000|2021-11-08 03:15:00|13512.5|13509.5|13512.5|13509.5|13515.3|13510.9|13512.1|13507.7|163
1636341600000|2021-11-08 03:20:00|13512.6|13509.6|13507.9|13504.9|13512.6|13509.6|13507.5|13503.3|186
1636341900000|2021-11-08 03:25:00|13508|13505|13507.8|13504.8|13509.5|13505.1|13507.2|13502.6|100
1636342200000|2021-11-08 03:30:00|13507.7|13504.7|13508.4|13505.4|13510.3|13506.2|13507.6|13503.2|146
1636342500000|2021-11-08 03:35:00|13508.3|13505.3|13507.7|13504.7|13510.3|13505.7|13507.2|13502.5|136
1636342800000|2021-11-08 03:40:00|13507.6|13504.6|13509.9|13506.9|13511|13507|13507.6|13504.6|129
1636343100000|2021-11-08 03:45:00|13510|13507|13511|13508|13511.3|13508|13509.2|13505.1|117
1636343400000|2021-11-08 03:50:00|13510.9|13507.9|13511.4|13508.4|13512.7|13508.5|13510.7|13506.4|71
1636343700000|2021-11-08 03:55:00|13511.3|13508.3|13509.9|13506.9|13512.7|13508.5|13509.6|13506.4|98
1636344000000|2021-11-08 04:00:00|13510|13507|13514.3|13508.3|13514.3|13509.8|13509.9|13506.9|143
1636344300000|2021-11-08 04:05:00|13512.8|13509.8|13512.2|13509.2|13514.3|13509.9|13512|13507.6|92
1636344600000|2021-11-08 04:10:00|13512.1|13509.1|13511.5|13505.5|13512.6|13509.2|13509.9|13505.5|101
1636344900000|2021-11-08 04:15:00|13511.4|13505.4|13509.5|13506.5|13511.5|13506.9|13507.9|13503.6|97
1636345200000|2021-11-08 04:20:00|13509.6|13506.6|13508.5|13505.5|13511.2|13506.6|13507.7|13503.4|142
1636345500000|2021-11-08 04:25:00|13508.6|13505.6|13505.8|13502.8|13509.6|13505.7|13505.8|13501.6|123
1636345800000|2021-11-08 04:30:00|13505.9|13502.9|13507.8|13504.8|13509.4|13505.1|13505.8|13502.4|68
1636346100000|2021-11-08 04:35:00|13507.7|13504.7|13505.5|13502.5|13508.6|13504.7|13505.5|13501.4|93
1636346400000|2021-11-08 04:40:00|13505.6|13502.6|13505.7|13502.7|13507.4|13503|13505|13500.7|100
1636346700000|2021-11-08 04:45:00|13505.6|13502.6|13505.4|13502.4|13506.8|13502.8|13504.4|13500.1|122
1636347000000|2021-11-08 04:50:00|13505.5|13502.5|13504.1|13501.1|13506.7|13502.6|13503.6|13500.4|108
1636347300000|2021-11-08 04:55:00|13503.9|13500.9|13505|13502|13506|13502|13503.7|13499.8|120
1636347600000|2021-11-08 05:00:00|13505.1|13502.1|13504.8|13501.8|13506.4|13502.8|13504.6|13500.3|104
1636347900000|2021-11-08 05:05:00|13504.7|13501.7|13504|13501|13506.3|13502|13503.7|13500|111
1636348200000|2021-11-08 05:10:00|13503.9|13500.9|13503.4|13500.4|13505.5|13501|13503.4|13499.5|61
1636348500000|2021-11-08 05:15:00|13503.5|13500.5|13502.9|13499.9|13504.7|13500.6|13502.7|13498.5|102
1636348800000|2021-11-08 05:20:00|13502.7|13499.7|13503.3|13500.3|13503.9|13500.9|13502.5|13499.5|94
1636349100000|2021-11-08 05:25:00|13503.4|13500.4|13503.1|13500.1|13503.4|13500.4|13502.9|13499.9|60
1636349400000|2021-11-08 05:30:00|13503|13500|13503.2|13500.2|13505|13500.7|13502.6|13499|123
1636349700000|2021-11-08 05:35:00|13503.3|13500.3|13502.7|13499.7|13504.5|13500.4|13502.7|13498.4|86
1636350000000|2021-11-08 05:40:00|13502.8|13499.8|13502.7|13499.7|13504.3|13500|13502.5|13498.2|55
1636350300000|2021-11-08 05:45:00|13502.8|13499.8|13502.6|13499.6|13503|13500|13502.6|13499.6|50
1636350600000|2021-11-08 05:50:00|13502.7|13499.7|13501.6|13498.6|13504.1|13499.7|13501.2|13498.1|64
1636350900000|2021-11-08 05:55:00|13501.5|13498.5|13502.6|13499.6|13504.8|13500.3|13498|13494.4|249
1636351200000|2021-11-08 06:00:00|13502.5|13499.5|13501.5|13498.5|13503.3|13499.5|13501.1|13496.6|135
1636351500000|2021-11-08 06:05:00|13501.6|13498.6|13498.2|13495.2|13502.4|13498.6|13497.7|13493.5|220
1636351800000|2021-11-08 06:10:00|13498.3|13495.3|13497.9|13494.9|13500.3|13495.9|13497.9|13493.4|163
1636352100000|2021-11-08 06:15:00|13498|13495|13497.9|13494.9|13501.3|13496.6|13497.6|13493.1|153
1636352400000|2021-11-08 06:20:00|13498|13495|13498.8|13495.8|13500|13496|13497.7|13493.1|122
1636352700000|2021-11-08 06:25:00|13498.7|13495.7|13499.8|13496.8|13501.5|13497|13498.5|13494.4|99
1636353000000|2021-11-08 06:30:00|13499.9|13496.9|13502.8|13499.8|13504.5|13500|13499.8|13496.4|133
1636353300000|2021-11-08 06:35:00|13502.9|13499.9|13504.2|13498.2|13504.3|13500.3|13502.1|13498.2|101
1636353600000|2021-11-08 06:40:00|13504.3|13498.3|13502.2|13499.2|13504.3|13499.7|13501.6|13497|80
1636353900000|2021-11-08 06:45:00|13502.3|13499.3|13505|13502|13505.8|13502.8|13502.2|13497.8|119
1636354200000|2021-11-08 06:50:00|13504.9|13501.9|13501.7|13498.7|13506.4|13502.3|13501.6|13497.1|162
1636354500000|2021-11-08 06:55:00|13501.8|13498.8|13503.1|13500.1|13504.3|13500.8|13501.4|13497.1|151
1636354800000|2021-11-08 07:00:00|13503.3|13500.3|13501.7|13498.7|13504.5|13500.7|13501.6|13497.8|187
1636355100000|2021-11-08 07:05:00|13501.8|13498.8|13500.8|13497.8|13502.6|13498.8|13499.8|13495.5|131
1636355400000|2021-11-08 07:10:00|13500.9|13497.9|13499.4|13496.4|13502.4|13498|13499.3|13496|132
1636355700000|2021-11-08 07:15:00|13499.3|13496.3|13498.1|13495.1|13500.7|13496.4|13497.7|13494.6|143
1636356000000|2021-11-08 07:20:00|13498|13495|13498.6|13492.6|13499|13495.2|13497.1|13492.6|120
1636356300000|2021-11-08 07:25:00|13498.5|13492.5|13497.9|13494.9|13498.5|13495.1|13496.7|13492.5|139
1636356600000|2021-11-08 07:30:00|13497.8|13494.8|13502.8|13499.8|13503.5|13499.9|13497.8|13494.2|148
1636356900000|2021-11-08 07:35:00|13502.9|13499.9|13503.9|13500.9|13507|13502.9|13502.8|13498.7|179
1636357200000|2021-11-08 07:40:00|13503.8|13500.8|13501.5|13498.5|13505|13500.8|13500.5|13495.9|155
1636357500000|2021-11-08 07:45:00|13501.4|13498.4|13499.8|13496.8|13504.5|13500|13499.2|13495.1|177
1636357800000|2021-11-08 07:50:00|13499.9|13496.9|13498.5|13495.5|13504.1|13499.6|13498.4|13494|198
1636358100000|2021-11-08 07:55:00|13500.4|13494.4|13496.3|13493.3|13500.4|13495.9|13494.8|13490.5|177
1636358400000|2021-11-08 08:00:00|13496.2|13493.2|13493.2|13490.2|13498.4|13494.3|13492.9|13489.9|243
1636358700000|2021-11-08 08:05:00|13493.3|13490.3|13493.2|13490.2|13496.6|13492.1|13492.9|13488.3|323
1636359000000|2021-11-08 08:10:00|13493.1|13490.1|13498.9|13495.9|13501.2|13496.9|13493|13489.1|319
1636359300000|2021-11-08 08:15:00|13498.8|13495.8|13502.7|13499.7|13504.4|13499.8|13498.8|13494.5|231
1636359600000|2021-11-08 08:20:00|13502.6|13499.6|13505.6|13502.6|13507.9|13503.7|13502.5|13498.5|301
1636359900000|2021-11-08 08:25:00|13505.7|13502.7|13508.8|13502.8|13511.3|13506.9|13505.3|13501|258
1636360200000|2021-11-08 08:30:00|13508.7|13502.7|13500.9|13497.9|13509.2|13504.8|13500.9|13496.4|290
1636360500000|2021-11-08 08:35:00|13501.2|13498.2|13498.3|13495.3|13502.5|13498.5|13498|13493.9|275
1636360800000|2021-11-08 08:40:00|13498.2|13495.2|13496.9|13493.9|13500.3|13496.2|13496.5|13492|258
1636361100000|2021-11-08 08:45:00|13496.8|13493.8|13500.7|13497.7|13502.8|13498.5|13496.4|13491.7|367
1636361400000|2021-11-08 08:50:00|13500.5|13497.5|13496.7|13493.7|13502|13497.8|13496.6|13492.8|220
1636361700000|2021-11-08 08:55:00|13496.8|13493.8|13500|13497|13501.6|13497.2|13495.2|13491.2|238
1636362000000|2021-11-08 09:00:00|13500.1|13497.1|13498.6|13495.6|13501.9|13497.5|13497.3|13492.9|283
1636362300000|2021-11-08 09:05:00|13498.7|13495.7|13498.4|13495.4|13500.1|13496.4|13496.7|13492.5|309
1636362600000|2021-11-08 09:10:00|13498.3|13495.3|13497.4|13491.4|13500.2|13496|13495.7|13491.4|257
1636362900000|2021-11-08 09:15:00|13496|13493|13496.1|13493.1|13498.5|13495.3|13495.2|13490.7|281
1636363200000|2021-11-08 09:20:00|13496|13493|13497.4|13494.4|13499|13494.6|13495|13490.5|248
1636363500000|2021-11-08 09:25:00|13497.3|13494.3|13498.1|13492.1|13498.1|13494.4|13495.1|13491.1|199
1636363800000|2021-11-08 09:30:00|13498|13492|13496.2|13493.2|13498.6|13494.2|13495.5|13491|229
1636364100000|2021-11-08 09:35:00|13496.1|13493.1|13494.2|13491.2|13497.1|13493.2|13493.9|13489.7|225
1636364400000|2021-11-08 09:40:00|13494.1|13491.1|13495|13492|13496.4|13492|13492.6|13488.3|209
1636364700000|2021-11-08 09:45:00|13494.9|13491.9|13494.9|13491.9|13496.1|13492.1|13493.4|13489.1|220
1636365000000|2021-11-08 09:50:00|13494.8|13491.8|13494.3|13491.3|13496.6|13492.4|13494|13490.6|123
1636365300000|2021-11-08 09:55:00|13494.4|13491.4|13497.1|13491.1|13498.1|13493.7|13494.1|13490.7|196
1636365600000|2021-11-08 10:00:00|13495.7|13492.7|13497.6|13494.6|13499.4|13494.8|13495.5|13491.5|192
1636365900000|2021-11-08 10:05:00|13497.5|13494.5|13500.7|13497.7|13503.4|13498.7|13497.5|13493.3|262
1636366200000|2021-11-08 10:10:00|13500.9|13497.9|13500.2|13497.2|13503.9|13499.4|13499.8|13495.4|199
1636366500000|2021-11-08 10:15:00|13500.1|13497.1|13498.7|13495.7|13502.4|13497.9|13498.4|13494|153
1636366800000|2021-11-08 10:20:00|13498.9|13495.9|13498.5|13495.5|13501.5|13496.9|13498.1|13493.5|216
1636367100000|2021-11-08 10:25:00|13498.6|13495.6|13494.4|13488.4|13500.3|13496|13491.6|13485.6|255
1636367400000|2021-11-08 10:30:00|13494.3|13488.3|13491.7|13488.7|13494.5|13489.6|13491.2|13486.7|180
1636367700000|2021-11-08 10:35:00|13493.2|13487.2|13494.4|13488.4|13494.6|13489.9|13491.6|13487.2|214
1636368000000|2021-11-08 10:40:00|13494.5|13488.5|13491.1|13488.1|13494.5|13489.6|13490.7|13486.5|189
1636368300000|2021-11-08 10:45:00|13491|13488|13490.7|13487.7|13492.2|13488.4|13490.1|13486|140
1636368600000|2021-11-08 10:50:00|13490.6|13487.6|13492.8|13489.8|13494.4|13490|13490.5|13486.9|100
1636368900000|2021-11-08 10:55:00|13492.7|13489.7|13491.1|13488.1|13493.9|13489.9|13490.9|13486.7|138
1636369200000|2021-11-08 11:00:00|13491|13488|13489.1|13486.1|13491.8|13488|13488.8|13484.3|184
1636369500000|2021-11-08 11:05:00|13489|13486|13490.4|13487.4|13492.3|13487.7|13488.1|13483.8|152
1636369800000|2021-11-08 11:10:00|13492.2|13486.2|13492|13489|13492.6|13489.2|13490.3|13485.9|135
1636370100000|2021-11-08 11:15:00|13491.9|13488.9|13493.8|13490.8|13495.5|13491.2|13491.9|13487.5|142
1636370400000|2021-11-08 11:20:00|13493.7|13490.7|13494.1|13491.1|13495.3|13491.3|13493.2|13489.3|131
1636370700000|2021-11-08 11:25:00|13494.2|13491.2|13496.9|13493.9|13498.3|13494|13493.2|13490.2|125
1636371000000|2021-11-08 11:30:00|13497|13494|13497.5|13494.5|13499.7|13495.4|13496.3|13492.7|126
1636371300000|2021-11-08 11:35:00|13497.4|13494.4|13494.5|13491.5|13497.8|13494.8|13494.3|13490.2|163
1636371600000|2021-11-08 11:40:00|13494.6|13491.6|13494.9|13491.9|13496.5|13492.5|13494.2|13490.2|121
1636371900000|2021-11-08 11:45:00|13494.8|13491.8|13493.9|13487.9|13496.2|13491.9|13492.3|13487.9|138
1636372200000|2021-11-08 11:50:00|13494|13488|13491|13488|13494.2|13489.7|13490.9|13486.4|157
1636372500000|2021-11-08 11:55:00|13491.1|13488.1|13487.7|13484.7|13492.3|13488.1|13486.5|13481.8|279
1636372800000|2021-11-08 12:00:00|13487.9|13484.9|13488.6|13485.6|13490.5|13486.2|13487.4|13483.1|233
1636373100000|2021-11-08 12:05:00|13488.7|13485.7|13492.2|13489.2|13493.3|13489.3|13488.7|13484.6|166
1636373400000|2021-11-08 12:10:00|13492.3|13489.3|13492.3|13489.3|13494.1|13489.9|13491.4|13487|167
1636373700000|2021-11-08 12:15:00|13492.4|13489.4|13491.4|13488.4|13493.5|13489.5|13490.9|13486.8|168
1636374000000|2021-11-08 12:20:00|13491.3|13488.3|13489.4|13486.4|13492.3|13488.7|13488.8|13484.6|116
1636374300000|2021-11-08 12:25:00|13489.5|13486.5|13488.2|13485.2|13490.1|13486.5|13486.7|13483.1|186
1636374600000|2021-11-08 12:30:00|13488.1|13485.1|13487.4|13481.4|13489.4|13485.5|13485|13481.2|198
1636374900000|2021-11-08 12:35:00|13485.9|13482.9|13485.7|13482.7|13487.6|13483.3|13485.2|13481|116
1636375200000|2021-11-08 12:40:00|13485.8|13482.8|13484.7|13478.7|13487.6|13483.1|13483|13478.5|251
1636375500000|2021-11-08 12:45:00|13484.6|13478.6|13486.8|13483.8|13488.9|13484.3|13482.9|13478.5|250
1636375800000|2021-11-08 12:50:00|13487|13484|13489.4|13486.4|13490.8|13486.4|13485.5|13481.3|300
1636376100000|2021-11-08 12:55:00|13489.5|13486.5|13489.6|13486.6|13491.3|13486.9|13488.9|13484.5|163
1636376400000|2021-11-08 13:00:00|13489.5|13486.5|13487.8|13481.8|13492.4|13488.1|13486|13481.6|334
1636376700000|2021-11-08 13:05:00|13487.7|13481.7|13486.1|13480.1|13488.1|13483.6|13483.5|13479|308
1636377000000|2021-11-08 13:10:00|13484.5|13481.5|13485.5|13479.5|13487.6|13482.4|13484.1|13479|311
1636377300000|2021-11-08 13:15:00|13485.4|13479.4|13483.6|13480.6|13485.4|13480.8|13482.2|13477.9|172
1636377600000|2021-11-08 13:20:00|13483.5|13480.5|13484.3|13478.3|13484.8|13480.5|13482.2|13477.6|128
1636377900000|2021-11-08 13:25:00|13484.2|13478.2|13480.6|13477.6|13484.3|13479.8|13480.5|13477.1|221
1636378200000|2021-11-08 13:30:00|13480.7|13477.7|13480.2|13477.2|13482|13478.1|13479.8|13475.7|202
1636378500000|2021-11-08 13:35:00|13480.1|13477.1|13480.8|13477.8|13482.1|13477.8|13479.8|13475.5|166
1636378800000|2021-11-08 13:40:00|13480.5|13477.5|13482.4|13479.4|13484|13479.8|13480.4|13476.1|197
1636379100000|2021-11-08 13:45:00|13483.9|13477.9|13483.2|13480.2|13485.2|13480.9|13482.2|13477.7|190
1636379400000|2021-11-08 13:50:00|13483.1|13480.1|13483.7|13480.7|13485.4|13480.9|13482.2|13478|251
1636379700000|2021-11-08 13:55:00|13483.8|13480.8|13483.6|13480.6|13485.2|13481|13482.9|13478.7|191
1636380000000|2021-11-08 14:00:00|13483.5|13480.5|13481.1|13478.1|13488|13483.4|13480.5|13476|323
1636380300000|2021-11-08 14:05:00|13481.3|13478.3|13482|13479|13484.1|13479.3|13481.1|13476.7|181
1636380600000|2021-11-08 14:10:00|13482.1|13479.1|13480.1|13477.1|13484.2|13479.3|13479.6|13475.8|303
1636380900000|2021-11-08 14:15:00|13480|13477|13476.7|13473.7|13481.4|13477|13476.5|13472.2|183
1636381200000|2021-11-08 14:20:00|13476.6|13473.6|13476|13473|13478|13475|13476|13473|188
1636381500000|2021-11-08 14:25:00|13477.6|13471.6|13483.2|13477.2|13483.7|13478.1|13476.1|13471.5|271
1636381800000|2021-11-08 14:30:00|13483.3|13477.3|13479.9|13473.9|13483.3|13478.9|13476.1|13471.5|461
1636382100000|2021-11-08 14:35:00|13479.8|13473.8|13477.1|13474.1|13480.1|13475.1|13476.1|13471.8|272
1636382400000|2021-11-08 14:40:00|13477|13474|13477.6|13474.6|13478.9|13474.6|13476|13471.8|209
1636382700000|2021-11-08 14:45:00|13477.5|13474.5|13476.3|13473.3|13478.2|13474.6|13476|13472|217
1636383000000|2021-11-08 14:50:00|13476.4|13473.4|13476.8|13473.8|13478.4|13474.4|13475.9|13472|194
1636383300000|2021-11-08 14:55:00|13476.7|13473.7|13476.3|13473.3|13479|13474.4|13476.1|13471.6|180
1636383600000|2021-11-08 15:00:00|13476.2|13473.2|13475.4|13472.4|13478|13473.8|13475|13471.6|158
1636383900000|2021-11-08 15:05:00|13475.5|13472.5|13474.9|13471.9|13476.8|13472.5|13474.7|13470.7|142
1636384200000|2021-11-08 15:10:00|13474.8|13471.8|13473|13470|13476.6|13472.1|13472.6|13469.6|181
1636384500000|2021-11-08 15:15:00|13473.1|13470.1|13472.8|13469.8|13474.5|13471.5|13472.5|13469.5|182
1636384800000|2021-11-08 15:20:00|13472.7|13469.7|13472.7|13469.7|13475.2|13470.8|13472.7|13469.1|191
1636385100000|2021-11-08 15:25:00|13472.6|13469.6|13472.1|13469.1|13473.2|13470.2|13471.8|13468.8|130
1636385400000|2021-11-08 15:30:00|13472.2|13469.2|13472.2|13469.2|13473.9|13469.5|13472.1|13467.9|91
1636385700000|2021-11-08 15:35:00|13472.3|13469.3|13472.5|13469.5|13474.2|13470.1|13471.8|13468|182
1636386000000|2021-11-08 15:40:00|13472.6|13469.6|13475.2|13469.2|13475.6|13471.4|13472|13467.8|195
1636386300000|2021-11-08 15:45:00|13475.1|13469.1|13471.9|13468.9|13475.1|13470.5|13471.6|13468.3|207
1636386600000|2021-11-08 15:50:00|13472|13469|13472.7|13469.7|13475.1|13470.8|13471.8|13468|227
1636386900000|2021-11-08 15:55:00|13472.8|13469.8|13472.1|13469.1|13474.2|13469.9|13471.9|13467.6|221
1636387200000|2021-11-08 16:00:00|13472.5|13469.5|13474.8|13468.8|13475.5|13470.7|13472.1|13467.9|185
1636387500000|2021-11-08 16:05:00|13474.7|13468.7|13473.9|13470.9|13475.7|13471.1|13472.7|13467.8|164
1636387800000|2021-11-08 16:10:00|13473.8|13470.8|13474.4|13471.4|13476.2|13471.7|13473.8|13469.3|95
1636388100000|2021-11-08 16:15:00|13474.3|13471.3|13473.6|13470.6|13475.9|13471.4|13473.4|13468.9|85
1636388400000|2021-11-08 16:20:00|13473.7|13470.7|13473.1|13470.1|13475.7|13471.2|13473|13468.8|150
1636388700000|2021-11-08 16:25:00|13473.2|13470.2|13472.8|13469.8|13474.7|13470.2|13472.5|13468|112
1636389000000|2021-11-08 16:30:00|13472.9|13469.9|13472.7|13469.7|13475.1|13470.7|13472.6|13468|143
1636389300000|2021-11-08 16:35:00|13472.8|13469.8|13472.1|13469.1|13474.4|13470.1|13471.8|13467.7|126
1636389600000|2021-11-08 16:40:00|13472|13469|13471.4|13468.4|13473.6|13469.3|13470.9|13467.5|87
1636389900000|2021-11-08 16:45:00|13471.3|13468.3|13470.8|13467.8|13471.4|13468.4|13470.7|13467.7|96
1636390200000|2021-11-08 16:50:00|13470.9|13467.9|13471.3|13468.3|13472.9|13469.3|13470.8|13466.9|109
1636390500000|2021-11-08 16:55:00|13471.2|13468.2|13473.3|13467.3|13474|13469.5|13471.2|13466.8|163
1636390800000|2021-11-08 17:00:00|13473.2|13467.2|13475|13469|13475.1|13470.4|13472.2|13467.1|227
1636391100000|2021-11-08 17:05:00|13474.9|13468.9|13474.4|13468.4|13475|13470.2|13472.6|13468|194
1636391400000|2021-11-08 17:10:00|13474.7|13468.7|13473.7|13467.7|13474.8|13470.2|13471.9|13467.5|134
1636391700000|2021-11-08 17:15:00|13473.6|13467.6|13472.7|13469.7|13474.1|13469.7|13471.9|13467.3|84
1636392000000|2021-11-08 17:20:00|13472.6|13469.6|13474.5|13468.5|13474.7|13470.1|13471.9|13468|138
1636392300000|2021-11-08 17:25:00|13474.7|13468.7|13474|13471|13474.9|13471.1|13472.7|13468.3|141
1636392600000|2021-11-08 17:30:00|13473.9|13470.9|13473.4|13470.4|13476|13471.6|13473.3|13468.9|132
1636392900000|2021-11-08 17:35:00|13473.5|13470.5|13474|13471|13475.9|13471.9|13473.5|13469.3|151
1636393200000|2021-11-08 17:40:00|13473.9|13470.9|13474.5|13471.5|13476.3|13471.9|13473.4|13469.1|180
1636393500000|2021-11-08 17:45:00|13474.6|13471.6|13475|13472|13476|13472.2|13473.9|13469.6|111
1636393800000|2021-11-08 17:50:00|13475.1|13472.1|13479.9|13473.9|13480|13474|13475|13470.5|162
1636394100000|2021-11-08 17:55:00|13479.8|13473.8|13479.7|13473.7|13480.1|13475.6|13478|13473.6|100
1636394400000|2021-11-08 18:00:00|13479.8|13473.8|13478|13475|13480.2|13475.3|13477.1|13472|174
1636394700000|2021-11-08 18:05:00|13479.6|13473.6|13478|13472|13480|13475.4|13476.6|13471.9|140
1636395000000|2021-11-08 18:10:00|13478.1|13472.1|13478.3|13475.3|13480.1|13475.7|13476.8|13472.1|133
1636395300000|2021-11-08 18:15:00|13478.4|13475.4|13477.8|13474.8|13479.8|13475.4|13477.8|13473.3|96
1636395600000|2021-11-08 18:20:00|13478|13475|13477|13474|13479|13475|13476.8|13472.6|102
1636395900000|2021-11-08 18:25:00|13477.1|13474.1|13477.2|13474.2|13478.6|13474.4|13476.8|13472.4|63
1636396200000|2021-11-08 18:30:00|13477.3|13474.3|13477.5|13474.5|13479.2|13474.8|13476.9|13472.8|101
1636396500000|2021-11-08 18:35:00|13477.6|13474.6|13477|13474|13479|13474.6|13476.9|13472.4|109
1636396800000|2021-11-08 18:40:00|13476.9|13473.9|13477.2|13474.2|13479|13474.6|13476.8|13472.5|106
1636397100000|2021-11-08 18:45:00|13477.3|13474.3|13477.1|13474.1|13479|13474.4|13476.9|13472.5|102
1636397400000|2021-11-08 18:50:00|13477.2|13474.2|13479|13473|13479|13474.6|13477.1|13472.7|85
1636397700000|2021-11-08 18:55:00|13478.9|13472.9|13477.4|13474.4|13479.1|13474.6|13477|13472.6|96
1636398000000|2021-11-08 19:00:00|13478.9|13472.9|13477.4|13474.4|13479.1|13474.6|13477.1|13472.4|97
1636398300000|2021-11-08 19:05:00|13477.5|13474.5|13477|13474|13479.1|13474.6|13476.9|13472.4|119
1636398600000|2021-11-08 19:10:00|13476.9|13473.9|13477.6|13474.6|13477.6|13474.6|13476.9|13473.9|52
1636398900000|2021-11-08 19:15:00|13477.5|13474.5|13477.6|13474.6|13477.9|13474.9|13477.2|13474.2|93
1636399200000|2021-11-08 19:20:00|13477.5|13474.5|13477.3|13474.3|13478.7|13474.8|13477.2|13472.7|81
1636399500000|2021-11-08 19:25:00|13477.2|13474.2|13477.5|13474.5|13479|13474.5|13477.1|13472.8|58
1636399800000|2021-11-08 19:30:00|13477.4|13474.4|13476.8|13473.8|13477.4|13474.4|13476.7|13473.7|149
1636400100000|2021-11-08 19:35:00|13476.9|13473.9|13476.5|13473.5|13478.6|13474.1|13476.5|13471.9|81
1636400400000|2021-11-08 19:40:00|13478.1|13472.1|13476.3|13473.3|13478.3|13473.9|13476.2|13471.6|106
1636400700000|2021-11-08 19:45:00|13476.4|13473.4|13477.1|13474.1|13478.7|13474.1|13476.3|13471.8|93
1636401000000|2021-11-08 19:50:00|13477|13474|13478.1|13472.1|13478.5|13474.1|13476.3|13471.8|105
1636401300000|2021-11-08 19:55:00|13478|13472|13477.6|13471.6|13478.3|13473.2|13475.4|13470.5|134
1636401600000|2021-11-08 20:00:00|13477.5|13471.5|13476.2|13473.2|13477.7|13473.2|13474.8|13470.2|114
1636401900000|2021-11-08 20:05:00|13477.6|13471.6|13480.2|13477.2|13481.9|13477.2|13476.1|13471.5|144
1636402200000|2021-11-08 20:10:00|13481.7|13475.7|13480.2|13474.2|13481.7|13476.6|13478.5|13474|111
1636402500000|2021-11-08 20:15:00|13480.1|13474.1|13476.3|13473.3|13480.2|13475.7|13476.2|13471.9|118
1636402800000|2021-11-08 20:20:00|13476.4|13473.4|13478.1|13472.1|13478.2|13473.7|13475.9|13471.7|78
1636403100000|2021-11-08 20:25:00|13478|13472|13477.6|13471.6|13478.7|13473.9|13476.6|13471.5|90
1636403400000|2021-11-08 20:30:00|13477.9|13471.9|13477.9|13471.9|13478.1|13473.7|13476.3|13471.4|87
1636403700000|2021-11-08 20:35:00|13477.8|13471.8|13477.8|13471.8|13478|13473.5|13475.9|13471.3|128
1636404000000|2021-11-08 20:40:00|13477.9|13471.9|13476.4|13473.4|13478|13473.5|13476.3|13471.6|93
1636404300000|2021-11-08 20:45:00|13476.5|13473.5|13476.7|13473.7|13478.2|13473.8|13476.3|13471.9|108
1636404600000|2021-11-08 20:50:00|13476.6|13473.6|13476.8|13470.8|13478.2|13473.7|13475.1|13470.2|128
1636404900000|2021-11-08 20:55:00|13476.6|13470.6|13477.8|13471.8|13478.5|13472.5|13475|13470.4|173
1636405200000|2021-11-08 21:00:00|13477.9|13471.9|13475.7|13469.7|13477.9|13471.9|13473|13468.4|169
1636405500000|2021-11-08 21:05:00|13475.6|13469.6|13476.8|13470.8|13476.9|13472.2|13475.1|13469.6|72
1636405800000|2021-11-08 21:10:00|13476.7|13470.7|13476.7|13470.7|13477.6|13472.3|13474.9|13470.2|81
1636406100000|2021-11-08 21:15:00|13476.4|13470.4|13476.5|13470.5|13476.7|13470.7|13475.9|13469.9|73
1636406400000|2021-11-08 21:20:00|13476.6|13470.6|13475.8|13469.8|13476.6|13470.6|13475.4|13469.4|90
1636406700000|2021-11-08 21:25:00|13475.9|13469.9|13475.5|13469.5|13476|13470|13475.2|13469.2|61
1636407000000|2021-11-08 21:30:00|13475.8|13469.8|13476.7|13470.7|13476.9|13470.9|13475.3|13469.3|60
1636407300000|2021-11-08 21:35:00|13476.8|13470.8|13477.4|13471.4|13477.7|13472.8|13475.8|13470.6|73
1636407600000|2021-11-08 21:40:00|13477.3|13471.3|13477.2|13471.2|13477.7|13472.7|13475.6|13471.1|57
1636407900000|2021-11-08 21:45:00|13477.3|13471.3|13478|13472|13478.6|13472.6|13477.2|13471.2|166
1636408200000|2021-11-08 21:50:00|13478.2|13472.2|13478.9|13472.9|13479.9|13473.9|13477.5|13471.5|150
1636408500000|2021-11-08 21:55:00|13478.8|13472.8|13480.5|13470.9|13481|13473.9|13477.9|13470.3|165
1636408800000|2021-11-08 22:00:00|13480.6|13470.2|13481.9|13468.5|13484.2|13470.5|13480.4|13468.3|53
1636409100000|2021-11-08 22:05:00|13482.1|13467.9|13481.9|13470.3|13482.7|13472.4|13479.9|13467.9|82
1636409400000|2021-11-08 22:10:00|13481.7|13471.2|13480.6|13471.1|13486.4|13471.4|13480.1|13467.9|125
1636409700000|2021-11-08 22:15:00|13483.1|13470.2|13482|13470.3|13484.7|13472.3|13479.3|13469|152
1636410000000|2021-11-08 22:20:00|13483.4|13470.4|13483|13469.3|13484.4|13471.2|13479.3|13468.4|239
1636410300000|2021-11-08 22:25:00|13483.4|13469.2|13481.4|13470.8|13484.2|13472|13479.3|13468.6|106
1636410600000|2021-11-08 22:30:00|13481.2|13472.1|13481.7|13470.6|13485.9|13473|13479.3|13468.3|198
1636410900000|2021-11-08 22:35:00|13481.9|13471.2|13481.5|13472|13482.7|13472.6|13479.1|13470|391
1636411200000|2021-11-08 22:40:00|13481.1|13472.2|13482.3|13471|13482.9|13472.3|13479.2|13469.2|200
1636411500000|2021-11-08 22:45:00|13480.4|13472|13479.4|13472.9|13483.3|13473.3|13478.9|13469.5|178
1636411800000|2021-11-08 22:50:00|13479.2|13473|13480.6|13471.4|13482.9|13473.3|13478.8|13468.2|176
1636412100000|2021-11-08 22:55:00|13480.7|13471.3|13480.3|13471.5|13482.9|13472|13477.8|13469.1|191
1636412400000|2021-11-08 23:00:00|13479.6|13471.3|13481.3|13471.8|13481.6|13472.5|13477.9|13470.6|262
1636412700000|2021-11-08 23:05:00|13481|13472.4|13479.5|13471.7|13482|13472.5|13478.8|13470.8|169
1636413000000|2021-11-08 23:10:00|13481.4|13470.9|13481.1|13472.2|13481.8|13472.5|13478.6|13469.3|215
1636413300000|2021-11-08 23:15:00|13481.2|13473.1|13478.5|13472.5|13482.1|13476.1|13476.5|13470.5|215
1636413600000|2021-11-08 23:20:00|13478.4|13472.4|13478.8|13472.8|13478.9|13472.9|13478.3|13472.3|71
1636413900000|2021-11-08 23:25:00|13478.7|13472.7|13479|13473|13479.2|13473.2|13478.5|13472.5|58
1636414200000|2021-11-08 23:30:00|13479.1|13473.1|13479.2|13473.2|13479.4|13473.4|13478.8|13472.8|74
1636414500000|2021-11-08 23:35:00|13479.3|13473.3|13479.2|13473.2|13479.3|13473.3|13479.1|13473.1|83
1636414800000|2021-11-08 23:40:00|13479.3|13473.3|13479.2|13473.2|13479.3|13473.3|13479|13473|55
1636415100000|2021-11-08 23:45:00|13479.1|13473.1|13479.2|13473.2|13479.3|13473.3|13478.8|13472.8|65
1636415400000|2021-11-08 23:50:00|13479.3|13473.3|13479.2|13473.2|13479.5|13473.5|13479|13473|60
1636415700000|2021-11-08 23:55:00|13479|13473|13477.3|13471.3|13479.4|13474.5|13476.9|13470.9|115
1636416000000|2021-11-09 00:00:00|13477.1|13471.1|13474.8|13468.8|13477.1|13471.1|13472.5|13467.6|191
1636416300000|2021-11-09 00:05:00|13474.9|13468.9|13479.3|13473.3|13479.4|13474.9|13473.7|13468.8|140
1636416600000|2021-11-09 00:10:00|13479.4|13473.4|13478.1|13475.1|13479.9|13475.5|13478.1|13473.2|91
1636416900000|2021-11-09 00:15:00|13478.2|13475.2|13481.6|13475.6|13482.5|13477.9|13478.1|13473.4|141
1636417200000|2021-11-09 00:20:00|13480.1|13477.1|13479.6|13473.6|13481.3|13477.1|13478|13473.4|128
1636417500000|2021-11-09 00:25:00|13478.1|13475.1|13479.7|13473.7|13480.5|13475.7|13478.1|13472.6|167
1636417800000|2021-11-09 00:30:00|13479.8|13473.8|13480.1|13474.1|13480.6|13476|13478|13473.1|147
1636418100000|2021-11-09 00:35:00|13480.2|13474.2|13480.6|13474.6|13481|13476.2|13477.8|13472.9|179
1636418400000|2021-11-09 00:40:00|13480.5|13474.5|13481.2|13478.2|13483.7|13479.2|13479.2|13474.1|158
1636418700000|2021-11-09 00:45:00|13481.3|13478.3|13480.9|13477.9|13482.9|13478.7|13480.7|13476.2|118
1636419000000|2021-11-09 00:50:00|13481|13478|13480.9|13477.9|13483.1|13478.7|13480.8|13476.4|109
1636419300000|2021-11-09 00:55:00|13481|13478|13481.5|13475.5|13483.3|13478.8|13480|13475.5|121
1636419600000|2021-11-09 01:00:00|13481.6|13475.6|13480.2|13477.2|13482|13477.5|13479.9|13475.4|92
1636419900000|2021-11-09 01:05:00|13480.1|13477.1|13478.8|13475.8|13481.5|13477.3|13478.1|13473.7|156
1636420200000|2021-11-09 01:10:00|13478.7|13475.7|13478.3|13475.3|13480.6|13476|13477.7|13473.3|108
1636420500000|2021-11-09 01:15:00|13478.1|13475.1|13472.7|13469.7|13479.7|13475.2|13472.7|13468.4|186
1636420800000|2021-11-09 01:20:00|13472.8|13469.8|13472|13469|13474.7|13470.2|13471.8|13467.6|80
1636421100000|2021-11-09 01:25:00|13472.1|13469.1|13474.8|13471.8|13476.6|13472|13471.9|13468.4|108
1636421400000|2021-11-09 01:30:00|13474.9|13471.9|13480.3|13477.3|13481.6|13477.3|13474.9|13470.4|187
1636421700000|2021-11-09 01:35:00|13480.4|13477.4|13478.1|13475.1|13482|13477.6|13477.8|13473.4|130
1636422000000|2021-11-09 01:40:00|13478.2|13475.2|13479.1|13473.1|13480|13475.4|13476.8|13472.4|194
1636422300000|2021-11-09 01:45:00|13479|13473|13478.9|13472.9|13480.3|13475.8|13476.6|13472.1|229
1636422600000|2021-11-09 01:50:00|13479|13473|13477|13474|13479|13474.5|13475.8|13471.4|123
1636422900000|2021-11-09 01:55:00|13477.1|13474.1|13476.8|13470.8|13478.9|13474.3|13475.2|13470.6|105
1636423200000|2021-11-09 02:00:00|13475.3|13472.3|13470|13467|13475.5|13472.3|13469.7|13466.6|148
1636423500000|2021-11-09 02:05:00|13470.4|13467.4|13472.4|13469.4|13473.1|13469.9|13470.4|13466.2|182
1636423800000|2021-11-09 02:10:00|13472.3|13469.3|13470.2|13467.2|13472.9|13469.7|13469.8|13466.1|150
1636424100000|2021-11-09 02:15:00|13470|13467|13469.8|13466.8|13471.4|13467.7|13468.8|13464.3|268
1636424400000|2021-11-09 02:20:00|13469.9|13466.9|13467.7|13464.7|13471|13467|13467.7|13463.2|185
1636424700000|2021-11-09 02:25:00|13467.8|13464.8|13467.9|13464.9|13469.8|13465.1|13466.5|13462.1|224
1636425000000|2021-11-09 02:30:00|13468|13465|13469.3|13466.3|13471.2|13467|13467|13462.6|126
1636425300000|2021-11-09 02:35:00|13469.4|13466.4|13470|13467|13470.6|13467.6|13468.3|13465.3|111
1636425600000|2021-11-09 02:40:00|13470.1|13467.1|13471.1|13468.1|13471.2|13468.2|13469.8|13466.8|127
1636425900000|2021-11-09 02:45:00|13471.2|13468.2|13471|13468|13473.8|13469.6|13471|13466.6|134
1636426200000|2021-11-09 02:50:00|13471.1|13468.1|13468.3|13465.3|13472.7|13468.2|13468.3|13463.7|119
1636426500000|2021-11-09 02:55:00|13468.2|13465.2|13465.9|13462.9|13469|13465.3|13465.2|13461.7|173
1636426800000|2021-11-09 03:00:00|13465.8|13462.8|13465.1|13462.1|13468.6|13463.9|13465|13460.8|177
1636427100000|2021-11-09 03:05:00|13465.2|13462.2|13463|13460|13466.9|13462.5|13462.9|13458.3|91
1636427400000|2021-11-09 03:10:00|13463.1|13460.1|13467.3|13464.3|13469.3|13464.4|13461.1|13457.3|268
1636427700000|2021-11-09 03:15:00|13467.4|13464.4|13466.1|13463.1|13469.1|13464.4|13465.8|13461.2|168
1636428000000|2021-11-09 03:20:00|13466|13463|13465.9|13462.9|13467.4|13463.4|13464.5|13460.2|161
1636428300000|2021-11-09 03:25:00|13466|13463|13466.1|13463.1|13467.6|13463.3|13465.4|13461.1|116
1636428600000|2021-11-09 03:30:00|13466.2|13463.2|13467.3|13464.3|13467.3|13464.3|13466|13463|76
1636428900000|2021-11-09 03:35:00|13467.2|13464.2|13473.3|13470.3|13475.3|13470.8|13467.2|13463.5|224
1636429200000|2021-11-09 03:40:00|13473.4|13470.4|13471.5|13468.5|13475|13470.5|13471.2|13466.7|190
1636429500000|2021-11-09 03:45:00|13471.6|13468.6|13472.3|13469.3|13473.6|13469.4|13471.3|13467|101
1636429800000|2021-11-09 03:50:00|13472.2|13469.2|13472|13469|13473.6|13469.3|13471.1|13467.3|137
1636430100000|2021-11-09 03:55:00|13471.9|13468.9|13472|13469|13474.8|13471.1|13471.4|13467.9|168
1636430400000|2021-11-09 04:00:00|13472.1|13469.1|13466.9|13463.9|13473|13469.4|13466.4|13462.2|190
1636430700000|2021-11-09 04:05:00|13467|13464|13469|13463|13469.6|13465.2|13466.2|13461.7|195
1636431000000|2021-11-09 04:10:00|13469.1|13463.1|13467.8|13464.8|13469.1|13465.2|13466.9|13462.6|123
1636431300000|2021-11-09 04:15:00|13467.9|13464.9|13467.5|13461.5|13467.9|13464.9|13464.7|13461.5|140
1636431600000|2021-11-09 04:20:00|13465.9|13462.9|13465|13462|13467.7|13463.7|13464.7|13461.6|110
1636431900000|2021-11-09 04:25:00|13464.9|13461.9|13466.1|13463.1|13467.2|13463.1|13464.6|13461.1|104
1636432200000|2021-11-09 04:30:00|13465.9|13462.9|13468.5|13462.5|13468.7|13465.2|13465.8|13462.1|132
1636432500000|2021-11-09 04:35:00|13468.6|13462.6|13465.4|13462.4|13468.6|13464.1|13464.9|13460.5|188
1636432800000|2021-11-09 04:40:00|13465.3|13462.3|13463.2|13460.2|13466.5|13462.3|13463.2|13458.9|132
1636433100000|2021-11-09 04:45:00|13463.1|13460.1|13464.2|13461.2|13464.7|13461.7|13462.2|13459.2|97
1636433400000|2021-11-09 04:50:00|13464.1|13461.1|13463.5|13460.5|13465.7|13461.4|13463.4|13459.4|87
1636433700000|2021-11-09 04:55:00|13463.4|13460.4|13466.3|13463.3|13467|13464|13463.4|13460.4|126
1636434000000|2021-11-09 05:00:00|13466.2|13463.2|13465.3|13462.3|13466.6|13463.6|13465.3|13462.3|106
1636434300000|2021-11-09 05:05:00|13465.4|13462.4|13462.8|13459.8|13465.4|13462.4|13462.8|13459.8|119
1636434600000|2021-11-09 05:10:00|13462.9|13459.9|13461.6|13458.6|13463.5|13459.9|13461|13457.2|151
1636434900000|2021-11-09 05:15:00|13461.5|13458.5|13460.7|13457.7|13462.8|13459.1|13460.6|13456.5|134
1636435200000|2021-11-09 05:20:00|13460.6|13457.6|13459.7|13456.7|13461.2|13457.9|13459.4|13455.2|126
1636435500000|2021-11-09 05:25:00|13459.6|13456.6|13461.1|13458.1|13461.1|13458.1|13459|13456|66
1636435800000|2021-11-09 05:30:00|13461.2|13458.2|13460.9|13457.9|13463|13459.1|13460.7|13456.9|120
1636436100000|2021-11-09 05:35:00|13461|13458|13460.6|13457.6|13462.2|13458.2|13460.5|13456.1|79
1636436400000|2021-11-09 05:40:00|13460.7|13457.7|13459.7|13456.7|13461|13458|13459.6|13456.6|113
1636436700000|2021-11-09 05:45:00|13459.6|13456.6|13456.4|13453.4|13459.7|13456.7|13456|13451.9|156
1636437000000|2021-11-09 05:50:00|13456.5|13453.5|13457.8|13454.8|13459.3|13455|13456|13452.2|177
1636437300000|2021-11-09 05:55:00|13457.9|13454.9|13459.4|13456.4|13461|13456.6|13457.8|13454.8|112
1636437600000|2021-11-09 06:00:00|13459.5|13456.5|13459.2|13456.2|13460.3|13457.3|13458.8|13455.8|138
1636437900000|2021-11-09 06:05:00|13459.3|13456.3|13459.1|13456.1|13461|13456.5|13458.8|13455|86
1636438200000|2021-11-09 06:10:00|13459.2|13456.2|13458.9|13455.9|13460.7|13457|13458.7|13454.4|106
1636438500000|2021-11-09 06:15:00|13458.8|13455.8|13458.2|13455.2|13459.6|13455.8|13457.3|13453.1|144
1636438800000|2021-11-09 06:20:00|13458.1|13455.1|13459.7|13456.7|13461.2|13456.8|13457.9|13454.7|96
1636439100000|2021-11-09 06:25:00|13459.8|13456.8|13458|13455|13459.9|13456.9|13456.4|13453.4|131
1636439400000|2021-11-09 06:30:00|13458.1|13455.1|13458.7|13455.7|13459.7|13456.7|13457.5|13453.4|111
1636439700000|2021-11-09 06:35:00|13458.6|13455.6|13462.1|13459.1|13464.3|13459.5|13458.5|13454.8|151
1636440000000|2021-11-09 06:40:00|13462|13459|13460.5|13457.5|13462.5|13459.5|13460.1|13456.3|125
1636440300000|2021-11-09 06:45:00|13460.6|13457.6|13461.2|13458.2|13461.3|13458.3|13460.4|13457.4|78
1636440600000|2021-11-09 06:50:00|13461.1|13458.1|13460.8|13457.8|13462.7|13459|13460.8|13456.7|107
1636440900000|2021-11-09 06:55:00|13460.9|13457.9|13462.3|13456.3|13462.6|13458.3|13460.7|13456.3|90
1636441200000|2021-11-09 07:00:00|13460.9|13457.9|13462|13459|13462.3|13459.3|13459.2|13454.7|166
1636441500000|2021-11-09 07:05:00|13461.9|13458.9|13460.4|13457.4|13464|13461|13460.4|13456.4|209
1636441800000|2021-11-09 07:10:00|13460.2|13457.2|13459|13456|13460.2|13457.2|13457.7|13453.5|157
1636442100000|2021-11-09 07:15:00|13459.1|13456.1|13460.1|13457.1|13462.1|13457.7|13458.6|13454.6|201
1636442400000|2021-11-09 07:20:00|13460.2|13457.2|13460.5|13457.5|13461.8|13458.3|13460|13455.7|197
1636442700000|2021-11-09 07:25:00|13460.4|13457.4|13461.9|13458.9|13462.6|13459.2|13460.2|13456.6|231
1636443000000|2021-11-09 07:30:00|13462.1|13459.1|13463.2|13460.2|13463.3|13460.3|13461.9|13458.9|103
1636443300000|2021-11-09 07:35:00|13463.3|13460.3|13465.1|13462.1|13467.7|13463.2|13463.2|13459.5|178
1636443600000|2021-11-09 07:40:00|13465.4|13462.4|13466.3|13460.3|13467.6|13463|13463.4|13459.1|286
1636443900000|2021-11-09 07:45:00|13466.2|13460.2|13467.4|13461.4|13467.6|13463.3|13464.4|13460.1|196
1636444200000|2021-11-09 07:50:00|13467.5|13461.5|13466.9|13463.9|13468.5|13464.2|13465.2|13460.7|183
1636444500000|2021-11-09 07:55:00|13467|13464|13465|13462|13468.2|13464|13464.8|13460.4|187
1636444800000|2021-11-09 08:00:00|13464.8|13461.8|13466.2|13463.2|13468.6|13464.3|13463.8|13459.3|387
1636445100000|2021-11-09 08:05:00|13466.1|13463.1|13466.5|13463.5|13468.2|13464.6|13465.3|13462|315
1636445400000|2021-11-09 08:10:00|13466.4|13463.4|13464.4|13461.4|13467|13463.5|13462.7|13459.7|259
1636445700000|2021-11-09 08:15:00|13464.3|13461.3|13464.9|13461.9|13466.1|13463.1|13463.7|13460.7|206
1636446000000|2021-11-09 08:20:00|13465.1|13462.1|13466.1|13463.1|13467.1|13464.1|13464.4|13461.4|269
1636446300000|2021-11-09 08:25:00|13466.2|13463.2|13471.2|13468.2|13473.2|13469.6|13466.1|13463.1|279
1636446600000|2021-11-09 08:30:00|13471.1|13468.1|13463.3|13457.3|13471.1|13468.1|13462.2|13457.3|286
1636446900000|2021-11-09 08:35:00|13461.8|13458.8|13464.7|13461.7|13466.2|13461.9|13460.3|13456.6|338
1636447200000|2021-11-09 08:40:00|13464.6|13461.6|13464.9|13461.9|13466.5|13462.2|13463.5|13459.3|202
1636447500000|2021-11-09 08:45:00|13464.8|13461.8|13461.5|13458.5|13465.8|13462.1|13460.9|13457.9|187
1636447800000|2021-11-09 08:50:00|13461.4|13458.4|13460.8|13457.8|13462.7|13458.6|13460.4|13456.7|205
1636448100000|2021-11-09 08:55:00|13460.9|13457.9|13461.6|13458.6|13461.6|13458.6|13459.8|13456.8|241
1636448400000|2021-11-09 09:00:00|13461.9|13458.9|13463.2|13460.2|13464.3|13460.3|13461.4|13457.3|252
1636448700000|2021-11-09 09:05:00|13463.3|13460.3|13463.8|13460.8|13465.6|13461.3|13462.5|13458|213
1636449000000|2021-11-09 09:10:00|13465.3|13459.3|13460.4|13457.4|13465.3|13460.6|13460.1|13455.8|261
1636449300000|2021-11-09 09:15:00|13460.2|13457.2|13456.3|13453.3|13462.1|13457.8|13455.9|13452.2|213
1636449600000|2021-11-09 09:20:00|13456.4|13453.4|13456.1|13453.1|13460|13455.4|13456.1|13452.6|220
1636449900000|2021-11-09 09:25:00|13456.2|13453.2|13456.3|13453.3|13459.1|13455|13456.2|13452.7|255
1636450200000|2021-11-09 09:30:00|13456.2|13453.2|13456.3|13453.3|13457.1|13454.1|13455.8|13452.8|118
1636450500000|2021-11-09 09:35:00|13456.2|13453.2|13455.6|13452.6|13458.2|13454.1|13455.5|13452.2|145
1636450800000|2021-11-09 09:40:00|13455.7|13452.7|13455.6|13452.6|13458.4|13454|13454.8|13451.5|257
1636451100000|2021-11-09 09:45:00|13457|13451|13458|13455|13458.4|13455.3|13455.7|13451|137
1636451400000|2021-11-09 09:50:00|13457.8|13454.8|13457.9|13454.9|13459.4|13455.3|13457|13453.2|146
1636451700000|2021-11-09 09:55:00|13457.8|13454.8|13460.4|13454.4|13460.7|13456.1|13457.2|13452.5|175
1636452000000|2021-11-09 10:00:00|13460.3|13454.3|13458.7|13455.7|13461.6|13457.3|13458.5|13454.2|230
1636452300000|2021-11-09 10:05:00|13458.9|13455.9|13459.7|13456.7|13461.5|13457.2|13458.6|13455.4|175
1636452600000|2021-11-09 10:10:00|13459.8|13456.8|13459.5|13456.5|13460.4|13457.4|13459.1|13456.1|135
1636452900000|2021-11-09 10:15:00|13459.4|13456.4|13459.7|13456.7|13461.3|13457.6|13459.1|13455.3|207
1636453200000|2021-11-09 10:20:00|13459.6|13456.6|13458.5|13455.5|13460|13456.7|13458|13453.5|174
1636453500000|2021-11-09 10:25:00|13458.4|13455.4|13461.8|13458.8|13462.8|13459.8|13458.4|13455.3|203
1636453800000|2021-11-09 10:30:00|13463.6|13457.6|13463.2|13460.2|13463.7|13460.2|13461|13457.2|212
1636454100000|2021-11-09 10:35:00|13463.1|13460.1|13463.8|13460.8|13465.4|13461.7|13462.5|13459.4|156
1636454400000|2021-11-09 10:40:00|13463.7|13460.7|13463.4|13460.4|13464.3|13461.3|13463.2|13460.2|130
1636454700000|2021-11-09 10:45:00|13463.5|13460.5|13463.7|13460.7|13465.5|13461.4|13463.3|13459.2|159
1636455000000|2021-11-09 10:50:00|13463.6|13460.6|13465.4|13462.4|13465.5|13462.5|13463.6|13460.6|122
1636455300000|2021-11-09 10:55:00|13465.5|13462.5|13465.3|13462.3|13465.6|13462.6|13464.8|13461.8|137
1636455600000|2021-11-09 11:00:00|13465.4|13462.4|13464.1|13461.1|13465.4|13462.4|13463.4|13460.4|153
1636455900000|2021-11-09 11:05:00|13464|13461|13463.2|13460.2|13464.7|13461.7|13462.7|13459.7|125
1636456200000|2021-11-09 11:10:00|13463.3|13460.3|13467.3|13464.3|13468.7|13464.3|13463.2|13460.2|129
1636456500000|2021-11-09 11:15:00|13467.2|13464.2|13466.9|13463.9|13468|13464.3|13466.3|13461.8|143
1636456800000|2021-11-09 11:20:00|13467|13464|13467|13464|13468.5|13464.4|13466.7|13462.4|99
1636457100000|2021-11-09 11:25:00|13467.1|13464.1|13469.5|13466.5|13470.6|13466.6|13466.9|13463.5|109
1636457400000|2021-11-09 11:30:00|13469.4|13466.4|13469.8|13466.8|13470|13467|13469.4|13466.4|119
1636457700000|2021-11-09 11:35:00|13469.9|13466.9|13469.8|13466.8|13470.1|13467.1|13469.4|13466.4|111
1636458000000|2021-11-09 11:40:00|13469.5|13466.5|13467.4|13464.4|13470.2|13466.5|13466.3|13461.7|218
1636458300000|2021-11-09 11:45:00|13467.3|13464.3|13469.7|13466.7|13471.3|13466.8|13466.6|13462.2|277
1636458600000|2021-11-09 11:50:00|13469.6|13466.6|13468.4|13465.4|13471.5|13467.1|13468.1|13464.2|181
1636458900000|2021-11-09 11:55:00|13468.5|13465.5|13476|13470|13476.4|13471.7|13468.4|13465.4|219
1636459200000|2021-11-09 12:00:00|13475.9|13469.9|13475.1|13472.1|13477|13472.8|13473.3|13468.6|216
1636459500000|2021-11-09 12:05:00|13475.2|13472.2|13475.3|13472.3|13477.5|13473|13473.9|13469.4|119
1636459800000|2021-11-09 12:10:00|13475.4|13472.4|13478|13475|13478.4|13475.4|13475.4|13471.5|200
1636460100000|2021-11-09 12:15:00|13477.9|13474.9|13476.4|13470.4|13479.3|13475|13475.4|13469.5|281
1636460400000|2021-11-09 12:20:00|13476.6|13470.6|13471.5|13468.5|13476.8|13470.8|13471.5|13467.4|178
1636460700000|2021-11-09 12:25:00|13471.6|13468.6|13470.8|13467.8|13473.7|13469|13470.3|13465.7|223
1636461000000|2021-11-09 12:30:00|13470.9|13467.9|13474.3|13471.3|13475.6|13471.6|13470.2|13465.9|249
1636461300000|2021-11-09 12:35:00|13474.2|13471.2|13472.1|13469.1|13475.8|13471.5|13472.1|13467.6|151
1636461600000|2021-11-09 12:40:00|13472|13469|13473.7|13470.7|13474.5|13470.7|13471.3|13467.9|139
1636461900000|2021-11-09 12:45:00|13473.8|13470.8|13475.9|13469.9|13476.1|13471.7|13472.8|13468.9|178
1636462200000|2021-11-09 12:50:00|13475.8|13469.8|13474|13471|13476.1|13471.5|13473.5|13469.2|152
1636462500000|2021-11-09 12:55:00|13473.9|13470.9|13474.7|13471.7|13476.3|13471.7|13473.6|13469.3|135
1636462800000|2021-11-09 13:00:00|13474.6|13471.6|13478.2|13475.2|13480|13475.5|13474.6|13470.6|277
1636463100000|2021-11-09 13:05:00|13478.1|13475.1|13480.2|13474.2|13480.8|13476.2|13476.2|13471.7|249
1636463400000|2021-11-09 13:10:00|13480.3|13474.3|13477.8|13471.8|13480.6|13476.4|13477.1|13471.5|193
1636463700000|2021-11-09 13:15:00|13477.9|13471.9|13481.5|13478.5|13482.4|13478.5|13476.8|13471.5|196
1636464000000|2021-11-09 13:20:00|13483.1|13477.1|13483|13477|13484.9|13480.5|13481.2|13476.8|174
1636464300000|2021-11-09 13:25:00|13483.2|13477.2|13481.2|13475.2|13483.5|13478.9|13479.5|13474.5|249
1636464600000|2021-11-09 13:30:00|13481.3|13475.3|13477.2|13471.2|13482.2|13476.2|13475.1|13469.4|373
1636464900000|2021-11-09 13:35:00|13477.3|13471.3|13478.1|13472.1|13478.9|13473.4|13476.4|13470.5|293
1636465200000|2021-11-09 13:40:00|13478|13472|13472.3|13466.3|13479.2|13474.6|13471.7|13466.1|338
1636465500000|2021-11-09 13:45:00|13472.2|13466.2|13470.1|13464.1|13473.6|13469.3|13468.2|13463.8|344
1636465800000|2021-11-09 13:50:00|13470.2|13464.2|13471.7|13465.7|13474|13469.1|13469.3|13464.1|262
1636466100000|2021-11-09 13:55:00|13471.8|13465.8|13469.3|13463.3|13473.8|13469.4|13467.5|13462.8|278
1636466400000|2021-11-09 14:00:00|13469.6|13463.6|13468.3|13462.3|13469.9|13465.3|13466.9|13462.2|218
1636466700000|2021-11-09 14:05:00|13467.5|13461.5|13469.5|13466.5|13471.9|13466.8|13465.6|13461|349
1636467000000|2021-11-09 14:10:00|13469.4|13466.4|13473.7|13467.7|13473.7|13469.2|13469.4|13464.9|384
1636467300000|2021-11-09 14:15:00|13473.6|13467.6|13472|13466|13474.4|13469.1|13470.9|13464.9|263
1636467600000|2021-11-09 14:20:00|13472.1|13466.1|13469.8|13463.8|13472.7|13468|13467.4|13462.6|325
1636467900000|2021-11-09 14:25:00|13469.9|13463.9|13471.2|13465.2|13472.2|13467.6|13468|13463.2|362
1636468200000|2021-11-09 14:30:00|13469.6|13466.6|13469.4|13466.4|13471.7|13467.2|13467.7|13463.1|257
1636468500000|2021-11-09 14:35:00|13469.3|13466.3|13466.1|13463.1|13471.2|13466.6|13464.8|13460.2|251
1636468800000|2021-11-09 14:40:00|13466|13463|13465.4|13462.4|13468.8|13464.8|13464.7|13460.5|198
1636469100000|2021-11-09 14:45:00|13465.3|13462.3|13465.9|13462.9|13467.5|13463|13463.2|13458.4|337
1636469400000|2021-11-09 14:50:00|13466|13463|13471.9|13465.9|13472.7|13468.3|13466|13461.6|368
1636469700000|2021-11-09 14:55:00|13472|13466|13473.1|13470.1|13475.4|13470.7|13470.3|13465.6|356
1636470000000|2021-11-09 15:00:00|13473.2|13470.2|13480.7|13474.7|13480.7|13476.5|13471.6|13467|439
1636470300000|2021-11-09 15:05:00|13480.6|13474.6|13485.1|13479.1|13486.6|13482.3|13478.4|13473.3|446
1636470600000|2021-11-09 15:10:00|13485.2|13479.2|13481.1|13478.1|13485.5|13480.9|13480.8|13477|300
1636470900000|2021-11-09 15:15:00|13481|13478|13483.5|13480.5|13485.4|13480.5|13477.8|13473|434
1636471200000|2021-11-09 15:20:00|13483.4|13480.4|13479.7|13476.7|13484.9|13480.5|13479.7|13475.7|363
1636471500000|2021-11-09 15:25:00|13479.8|13476.8|13480.1|13477.1|13481.9|13478|13478.2|13473.6|292
1636471800000|2021-11-09 15:30:00|13480.2|13477.2|13478.8|13475.8|13481.9|13477.4|13478.5|13473.8|359
1636472100000|2021-11-09 15:35:00|13478.9|13475.9|13480.9|13477.9|13481.7|13477.9|13478.1|13473.6|272
1636472400000|2021-11-09 15:40:00|13480.8|13477.8|13480.3|13477.3|13482|13478|13478.9|13475.5|258
1636472700000|2021-11-09 15:45:00|13480.5|13477.5|13478.4|13475.4|13482.5|13478.4|13478.1|13474.9|235
1636473000000|2021-11-09 15:50:00|13478.3|13475.3|13476.3|13473.3|13479.6|13475.3|13474.3|13469.9|341
1636473300000|2021-11-09 15:55:00|13476.2|13473.2|13476|13473|13479.5|13475.1|13475.3|13471.3|324
1636473600000|2021-11-09 16:00:00|13476.1|13473.1|13481|13478|13482.6|13478.5|13475.6|13471.2|282
1636473900000|2021-11-09 16:05:00|13480.9|13477.9|13483.1|13480.1|13486.4|13480.9|13480.9|13476.7|272
1636474200000|2021-11-09 16:10:00|13483.2|13480.2|13487.2|13481.2|13488.4|13483.2|13482.5|13477.9|236
1636474500000|2021-11-09 16:15:00|13487.1|13481.1|13485|13479|13487.6|13483|13482.9|13478.4|287
1636474800000|2021-11-09 16:20:00|13484.9|13478.9|13483.4|13480.4|13486.9|13482.9|13482.3|13478.1|264
1636475100000|2021-11-09 16:25:00|13483.5|13480.5|13484.3|13481.3|13486.6|13482|13482.6|13478|227
1636475400000|2021-11-09 16:30:00|13484.2|13481.2|13482.6|13479.6|13485.8|13481.3|13481.3|13477.7|208
1636475700000|2021-11-09 16:35:00|13482.5|13479.5|13483.1|13480.1|13484.6|13480.3|13481.7|13477.7|174
1636476000000|2021-11-09 16:40:00|13483.2|13480.2|13478.7|13475.7|13483.3|13480.3|13478.7|13474.2|169
1636476300000|2021-11-09 16:45:00|13478.9|13475.9|13479.3|13476.3|13480.9|13476.5|13478.4|13474.2|148
1636476600000|2021-11-09 16:50:00|13479.4|13476.4|13479.6|13476.6|13481.3|13477|13479.1|13474.5|164
1636476900000|2021-11-09 16:55:00|13479.7|13476.7|13479.2|13476.2|13481.5|13476.9|13479.1|13474.4|172
1636477200000|2021-11-09 17:00:00|13479.1|13476.1|13478.9|13475.9|13481.2|13476.8|13478.9|13474.3|208
1636477500000|2021-11-09 17:05:00|13479.1|13476.1|13480.6|13474.6|13481.9|13476.9|13478.9|13474.4|185
1636477800000|2021-11-09 17:10:00|13480.5|13474.5|13478.9|13472.9|13480.6|13474.6|13476.2|13471|270
1636478100000|2021-11-09 17:15:00|13479|13473|13478.9|13472.9|13479.2|13474.4|13477.1|13472|215
1636478400000|2021-11-09 17:20:00|13479|13473|13476.1|13470.1|13479.3|13474.5|13475.2|13470.1|256
1636478700000|2021-11-09 17:25:00|13476.2|13470.2|13477.5|13471.5|13478.3|13473.6|13475.7|13470.1|218
1636479000000|2021-11-09 17:30:00|13477.4|13471.4|13478.6|13472.6|13479|13474.5|13475.8|13471.3|177
1636479300000|2021-11-09 17:35:00|13477.4|13474.4|13476|13473|13478.6|13474.4|13475.4|13471|137
1636479600000|2021-11-09 17:40:00|13475.9|13472.9|13477.6|13471.6|13478.7|13473.7|13475.8|13471.2|244
1636479900000|2021-11-09 17:45:00|13477.7|13471.7|13476.7|13470.7|13478.1|13473.3|13475.9|13470.6|186
1636480200000|2021-11-09 17:50:00|13476.9|13470.9|13476.2|13470.2|13476.9|13471.4|13473.7|13468.3|259
1636480500000|2021-11-09 17:55:00|13476.3|13470.3|13475.4|13469.4|13477.1|13472.6|13474.4|13468.5|250
1636480800000|2021-11-09 18:00:00|13475.3|13469.3|13476.1|13470.1|13477.7|13472.9|13474.1|13468.1|269
1636481100000|2021-11-09 18:05:00|13476.2|13470.2|13474.5|13471.5|13477|13472.3|13474.3|13469.6|216
1636481400000|2021-11-09 18:10:00|13474.6|13471.6|13476.8|13470.8|13476.9|13472.3|13474.1|13469.4|201
1636481700000|2021-11-09 18:15:00|13476.6|13470.6|13474|13468|13477.1|13472.5|13472.6|13467.7|228
1636482000000|2021-11-09 18:20:00|13473.9|13467.9|13474.1|13468.1|13474.5|13469.9|13472.5|13467.7|132
1636482300000|2021-11-09 18:25:00|13474|13468|13475.6|13469.6|13476.1|13471.3|13472.6|13468|167
1636482600000|2021-11-09 18:30:00|13475.4|13469.4|13475.4|13469.4|13475.7|13471.3|13473.6|13469|152
1636482900000|2021-11-09 18:35:00|13475.3|13469.3|13474.3|13471.3|13475.9|13471.4|13473.6|13469|172
1636483200000|2021-11-09 18:40:00|13474.2|13471.2|13477.4|13471.4|13477.4|13473|13474.1|13469.9|227
1636483500000|2021-11-09 18:45:00|13477.3|13471.3|13475.9|13469.9|13477.3|13473|13474.1|13469|143
1636483800000|2021-11-09 18:50:00|13475.8|13469.8|13475.7|13469.7|13476.1|13471.3|13474|13469.5|96
1636484100000|2021-11-09 18:55:00|13475.6|13469.6|13475|13469|13476.6|13472|13473.9|13469|151
1636484400000|2021-11-09 19:00:00|13475.1|13469.1|13474.2|13468.2|13475.2|13470.6|13472.4|13468|159
1636484700000|2021-11-09 19:05:00|13474.3|13468.3|13474.3|13468.3|13474.3|13469.2|13472.1|13467.3|144
1636485000000|2021-11-09 19:10:00|13474.2|13468.2|13473.2|13467.2|13474.9|13470.3|13471.7|13467.2|120
1636485300000|2021-11-09 19:15:00|13473.1|13467.1|13473.5|13467.5|13473.8|13469.1|13471.4|13466.8|110
1636485600000|2021-11-09 19:20:00|13473.6|13467.6|13471.8|13468.8|13473.6|13469.1|13471.4|13466.9|115
1636485900000|2021-11-09 19:25:00|13471.7|13468.7|13472.1|13466.1|13473.3|13468.8|13470.5|13466|103
1636486200000|2021-11-09 19:30:00|13472.2|13466.2|13471.7|13465.7|13472.4|13467.8|13470.7|13465.7|80
1636486500000|2021-11-09 19:35:00|13471.8|13465.8|13471.2|13465.2|13472.2|13467.6|13469.6|13465.1|99
1636486800000|2021-11-09 19:40:00|13471.1|13465.1|13470.9|13464.9|13471.4|13466.8|13469.2|13464.5|101
1636487100000|2021-11-09 19:45:00|13470.8|13464.8|13472.1|13466.1|13472.3|13466.9|13469.6|13464.8|102
1636487400000|2021-11-09 19:50:00|13472|13466|13472|13466|13472.3|13467.7|13470.2|13465.7|109
1636487700000|2021-11-09 19:55:00|13472.1|13466.1|13471.3|13465.3|13472.5|13466.5|13471.2|13465.2|129
1636488000000|2021-11-09 20:00:00|13471.4|13465.4|13469.6|13463.6|13471.4|13466|13466.9|13462.3|164
1636488300000|2021-11-09 20:05:00|13469.7|13463.7|13469.2|13463.2|13470.5|13465.8|13468.4|13463.2|135
1636488600000|2021-11-09 20:10:00|13469.3|13463.3|13470.6|13464.6|13470.8|13465.8|13467.8|13463.2|143
1636488900000|2021-11-09 20:15:00|13470.5|13464.5|13470.5|13464.5|13470.9|13464.9|13470.1|13464.1|200
1636489200000|2021-11-09 20:20:00|13470.6|13464.6|13470.5|13464.5|13472.1|13466.1|13468.3|13463.6|224
1636489500000|2021-11-09 20:25:00|13470.6|13464.6|13471.6|13465.6|13471.9|13465.9|13470.2|13464.2|236
1636489800000|2021-11-09 20:30:00|13471.5|13465.5|13471.6|13465.6|13472.4|13467.6|13470|13465.2|183
1636490100000|2021-11-09 20:35:00|13471.7|13465.7|13471.7|13465.7|13472.2|13467.5|13470.1|13465.4|153
1636490400000|2021-11-09 20:40:00|13471.6|13465.6|13471.4|13465.4|13471.7|13467.2|13469.8|13464.8|130
1636490700000|2021-11-09 20:45:00|13471.5|13465.5|13471.7|13465.7|13471.8|13467|13469.6|13465.2|116
1636491000000|2021-11-09 20:50:00|13471.6|13465.6|13471.2|13465.2|13472.4|13467.6|13469.8|13465|132
1636491300000|2021-11-09 20:55:00|13471.1|13465.1|13470.1|13464.1|13471.2|13466.5|13467.5|13462.8|209
1636491600000|2021-11-09 21:00:00|13470.2|13464.2|13470.7|13464.7|13477.6|13471.6|13470.1|13464.1|326
1636491900000|2021-11-09 21:05:00|13470.6|13464.6|13470.3|13464.3|13471|13465|13469.4|13463.4|167
1636492200000|2021-11-09 21:10:00|13470.2|13464.2|13471.3|13465.3|13471.5|13465.5|13470.1|13464.1|142
1636492500000|2021-11-09 21:15:00|13471.4|13465.4|13471|13465|13471.4|13465.4|13470.9|13464.9|51
1636492800000|2021-11-09 21:20:00|13470.9|13464.9|13471.1|13465.1|13471.4|13465.4|13470.9|13464.9|67
1636493100000|2021-11-09 21:25:00|13471|13465|13471|13465|13471.4|13465.4|13470.9|13464.9|66
1636493400000|2021-11-09 21:30:00|13471.1|13465.1|13471|13465|13471.2|13465.2|13470.9|13464.9|42
1636493700000|2021-11-09 21:35:00|13471.1|13465.1|13471|13465|13471.3|13465.3|13470.4|13464.4|80
1636494000000|2021-11-09 21:40:00|13470.9|13464.9|13471|13465|13471.2|13465.2|13470.5|13464.5|142
1636494300000|2021-11-09 21:45:00|13471.1|13465.1|13472|13466|13475|13467.8|13471|13465|100
1636494600000|2021-11-09 21:50:00|13471.7|13465.7|13472|13466|13472.3|13466.3|13471.5|13465.5|73
1636494900000|2021-11-09 21:55:00|13471.9|13465.9|13481.5|13466.5|13481.5|13467.2|13471.6|13464.5|185
1636495200000|2021-11-09 22:00:00|13481.1|13466.1|13481.4|13466.4|13482.1|13467.1|13480.1|13465.1|90
1636495500000|2021-11-09 22:05:00|13480.6|13465.6|13482.5|13467.5|13482.6|13467.6|13479.7|13464.7|48
1636495800000|2021-11-09 22:10:00|13482.3|13467.3|13482.3|13467.3|13484.2|13469.2|13479.4|13464.4|175
1636496100000|2021-11-09 22:15:00|13482.5|13467.5|13482.4|13467.4|13484.2|13469.2|13480.7|13465.7|150
1636496400000|2021-11-09 22:20:00|13483.7|13468.7|13482.7|13467.7|13483.7|13468.7|13481.1|13466.1|185
1636496700000|2021-11-09 22:25:00|13482.5|13467.5|13482.6|13467.6|13484|13469|13482.1|13467.1|213
1636497000000|2021-11-09 22:30:00|13483.3|13468.3|13482.6|13467.6|13484.3|13469.3|13481.7|13466.7|191
1636497300000|2021-11-09 22:35:00|13482.7|13467.7|13482.8|13467.8|13484.1|13469.1|13482.2|13467.2|128
1636497600000|2021-11-09 22:40:00|13482.7|13467.7|13482.5|13467.5|13484|13469|13481.8|13466.8|97
1636497900000|2021-11-09 22:45:00|13482.2|13467.2|13482.3|13467.3|13483.3|13468.3|13482.1|13467.1|117
1636498200000|2021-11-09 22:50:00|13482.2|13467.2|13482.2|13467.2|13483.3|13468.3|13482.1|13467.1|85
1636498500000|2021-11-09 22:55:00|13482.5|13467.5|13483.1|13468.1|13483.6|13468.6|13480.3|13465.3|120
1636498800000|2021-11-09 23:00:00|13482.8|13467.8|13482.7|13467.7|13483.7|13468.7|13482|13467|122
1636499100000|2021-11-09 23:05:00|13482.6|13467.6|13482.6|13467.6|13483.7|13468.7|13482.1|13467.1|120
1636499400000|2021-11-09 23:10:00|13482.4|13467.4|13482.4|13467.4|13483.8|13468.8|13482.1|13467.1|122
1636499700000|2021-11-09 23:15:00|13482.9|13467.9|13477.7|13471.7|13483.6|13474.5|13475.9|13467.9|490
1636500000000|2021-11-09 23:20:00|13477.6|13471.6|13477.4|13471.4|13477.7|13471.7|13476.3|13470.3|156
1636500300000|2021-11-09 23:25:00|13478|13472|13477.8|13471.8|13479.1|13473.1|13476.9|13470.9|178
1636500600000|2021-11-09 23:30:00|13477.7|13471.7|13477.7|13471.7|13478.3|13472.3|13476.7|13470.7|147
1636500900000|2021-11-09 23:35:00|13477.8|13471.8|13477.9|13471.9|13478.9|13472.9|13477.6|13471.6|185
1636501200000|2021-11-09 23:40:00|13477.8|13471.8|13477.9|13471.9|13478.5|13472.5|13477.7|13471.7|181
1636501500000|2021-11-09 23:45:00|13477.8|13471.8|13478|13472|13478.3|13472.3|13477.7|13471.7|127
1636501800000|2021-11-09 23:50:00|13477.9|13471.9|13477.6|13471.6|13478.1|13472.1|13477.5|13471.5|132
1636502100000|2021-11-09 23:55:00|13477.7|13471.7|13477.6|13471.6|13478.4|13472.4|13477.1|13471.1|96
1636502400000|2021-11-10 00:00:00|13477.8|13471.8|13474.2|13471.2|13477.8|13471.9|13474|13469.6|153
1636502700000|2021-11-10 00:05:00|13474.1|13471.1|13475.5|13472.5|13477.4|13472.7|13473.7|13469.2|120
1636503000000|2021-11-10 00:10:00|13477|13471|13475.5|13469.5|13477.5|13472.8|13474.1|13469.2|115
1636503300000|2021-11-10 00:15:00|13475.3|13469.3|13473.5|13467.5|13475.5|13470.9|13472.2|13467.3|132
1636503600000|2021-11-10 00:20:00|13473.6|13467.6|13473.9|13467.9|13474.1|13469.6|13472|13467.4|101
1636503900000|2021-11-10 00:25:00|13472.3|13469.3|13472.5|13469.5|13474.3|13469.8|13472.1|13467.6|111
1636504200000|2021-11-10 00:30:00|13472.6|13469.6|13472.7|13469.7|13474.2|13469.9|13472.4|13468|84
1636504500000|2021-11-10 00:35:00|13472.8|13469.8|13473.8|13470.8|13475.5|13470.8|13472.6|13468.1|103
1636504800000|2021-11-10 00:40:00|13473.9|13470.9|13474.2|13471.2|13475.6|13471.2|13473.6|13469.2|80
1636505100000|2021-11-10 00:45:00|13474.1|13471.1|13475.9|13472.9|13477.5|13473|13474|13470|140
1636505400000|2021-11-10 00:50:00|13475.8|13472.8|13474.3|13471.3|13477.8|13473.3|13474.2|13469.7|160
1636505700000|2021-11-10 00:55:00|13474.2|13471.2|13477.2|13471.2|13477.3|13472.6|13473.7|13469.2|126
1636506000000|2021-11-10 01:00:00|13477.1|13471.1|13473.9|13470.9|13477.2|13472.6|13472.8|13468.5|146
1636506300000|2021-11-10 01:05:00|13474|13471|13475.8|13472.8|13476.5|13473|13473.8|13470.4|87
1636506600000|2021-11-10 01:10:00|13475.7|13472.7|13475.3|13469.3|13477.3|13473.1|13474.8|13469.1|141
1636506900000|2021-11-10 01:15:00|13475.2|13469.2|13474.4|13471.4|13476.7|13472.4|13473.1|13468.7|221
1636507200000|2021-11-10 01:20:00|13474.3|13471.3|13473.7|13470.7|13474.7|13471.7|13473.5|13470.5|136
1636507500000|2021-11-10 01:25:00|13473.6|13470.6|13477.5|13471.5|13477.7|13473.1|13473.3|13469.2|142
1636507800000|2021-11-10 01:30:00|13477.4|13471.4|13476.9|13473.9|13480.1|13475.6|13475.8|13471.3|152
1636508100000|2021-11-10 01:35:00|13476.6|13473.6|13479.4|13476.4|13479.5|13476.5|13475.6|13472.4|144
1636508400000|2021-11-10 01:40:00|13479.5|13476.5|13480.7|13477.7|13481.5|13477.7|13478.2|13473.7|163
1636508700000|2021-11-10 01:45:00|13480.8|13477.8|13479.8|13476.8|13481.4|13478.4|13479.8|13476.8|136
1636509000000|2021-11-10 01:50:00|13479.6|13476.6|13480.9|13477.9|13482.7|13478.3|13478.8|13475.1|168
1636509300000|2021-11-10 01:55:00|13481|13478|13481.1|13478.1|13481.2|13478.2|13480.6|13477.6|105
1636509600000|2021-11-10 02:00:00|13480.7|13477.7|13480.2|13477.2|13481.2|13478.2|13479.8|13476.8|143
1636509900000|2021-11-10 02:05:00|13480.1|13477.1|13476.7|13473.7|13480.8|13477.8|13476.5|13472.1|234
1636510200000|2021-11-10 02:10:00|13476.6|13473.6|13477.7|13474.7|13479.1|13474.9|13476.5|13472.2|151
1636510500000|2021-11-10 02:15:00|13477.6|13474.6|13473|13470|13477.6|13474.6|13472.9|13468.5|176
1636510800000|2021-11-10 02:20:00|13473.1|13470.1|13473.7|13470.7|13474|13471|13473|13470|59
1636511100000|2021-11-10 02:25:00|13473.5|13470.5|13471.9|13468.9|13474.4|13470.8|13471.9|13468.1|141
1636511400000|2021-11-10 02:30:00|13472|13469|13473.5|13470.5|13474.5|13470.6|13471.8|13467.5|113
1636511700000|2021-11-10 02:35:00|13473.6|13470.6|13474.1|13471.1|13474.2|13471.2|13473.5|13470.5|102
1636512000000|2021-11-10 02:40:00|13474.2|13471.2|13476.5|13473.5|13478.4|13474.4|13474.1|13471.1|120
1636512300000|2021-11-10 02:45:00|13476.4|13473.4|13479.2|13473.2|13479.7|13475.6|13476.4|13472.2|177
1636512600000|2021-11-10 02:50:00|13479.1|13473.1|13479|13476|13481.1|13476.9|13478.5|13473.1|147
1636512900000|2021-11-10 02:55:00|13480.5|13474.5|13477.8|13474.8|13480.8|13476.8|13476.8|13472.4|170
1636513200000|2021-11-10 03:00:00|13477.9|13474.9|13478.3|13472.3|13479.4|13474.9|13476.6|13472.2|82
1636513500000|2021-11-10 03:05:00|13476.8|13473.8|13476.1|13473.1|13478.3|13473.8|13476.1|13471.8|68
1636513800000|2021-11-10 03:10:00|13476.2|13473.2|13475.9|13472.9|13477.4|13473.3|13474.9|13470.5|109
1636514100000|2021-11-10 03:15:00|13476|13473|13476.5|13473.5|13479.1|13474.5|13476|13471.6|96
1636514400000|2021-11-10 03:20:00|13476.6|13473.6|13477.6|13471.6|13477.7|13473.7|13475.8|13471.5|107
1636514700000|2021-11-10 03:25:00|13477.7|13471.7|13475.1|13472.1|13477.7|13473.4|13475.1|13471.7|85
1636515000000|2021-11-10 03:30:00|13475.2|13472.2|13474.7|13471.7|13475.4|13472.4|13474.7|13471.7|101
1636515300000|2021-11-10 03:35:00|13474.6|13471.6|13475.3|13472.3|13476.8|13472.4|13474.3|13470.4|73
1636515600000|2021-11-10 03:40:00|13475.2|13472.2|13477.4|13474.4|13477.7|13474.7|13475.1|13470.8|114
1636515900000|2021-11-10 03:45:00|13477.5|13474.5|13477.2|13474.2|13477.6|13474.6|13477.1|13474.1|79
1636516200000|2021-11-10 03:50:00|13477.1|13474.1|13476.6|13473.6|13478.9|13474.2|13476.4|13472.1|89
1636516500000|2021-11-10 03:55:00|13476.5|13473.5|13476.7|13473.7|13477.8|13473.8|13476|13471.5|97
1636516800000|2021-11-10 04:00:00|13476.6|13473.6|13476.2|13473.2|13476.7|13473.7|13476.1|13473.1|63
1636517100000|2021-11-10 04:05:00|13476.1|13473.1|13477.1|13474.1|13478.1|13474.2|13476.1|13471.7|100
1636517400000|2021-11-10 04:10:00|13477.2|13474.2|13477.8|13474.8|13478.3|13475.3|13477.1|13474.1|80
1636517700000|2021-11-10 04:15:00|13477.7|13474.7|13477.4|13471.4|13477.8|13474.8|13476.1|13471.4|100
1636518000000|2021-11-10 04:20:00|13477.5|13471.5|13476.2|13473.2|13477.5|13473.3|13475.8|13471.5|60
1636518300000|2021-11-10 04:25:00|13477.7|13471.7|13476.5|13473.5|13477.7|13473.7|13476|13471.6|90
1636518600000|2021-11-10 04:30:00|13476.4|13473.4|13477.9|13471.9|13478|13473.7|13474.7|13470.5|156
1636518900000|2021-11-10 04:35:00|13477.8|13471.8|13476|13473|13478.1|13473.7|13475.5|13471.3|103
1636519200000|2021-11-10 04:40:00|13476.1|13473.1|13474.8|13471.8|13476.5|13473.1|13474.2|13470.5|103
1636519500000|2021-11-10 04:45:00|13474.9|13471.9|13475|13472|13476.5|13472.1|13474.6|13470.2|71
1636519800000|2021-11-10 04:50:00|13475.1|13472.1|13474.1|13471.1|13475.2|13472.2|13473.8|13470.8|84
1636520100000|2021-11-10 04:55:00|13473.9|13470.9|13473.9|13470.9|13474.5|13471.5|13473|13470|94
1636520400000|2021-11-10 05:00:00|13474|13471|13475.4|13469.4|13475.7|13471|13473.3|13469.2|90
1636520700000|2021-11-10 05:05:00|13475.3|13469.3|13474.6|13471.6|13476.2|13471.7|13473.9|13469.3|120
1636521000000|2021-11-10 05:10:00|13474.7|13471.7|13477.1|13471.1|13477.4|13472.8|13474.6|13470.3|71
1636521300000|2021-11-10 05:15:00|13475.7|13472.7|13477.5|13474.5|13479.7|13475.3|13475.5|13471.1|98
1636521600000|2021-11-10 05:20:00|13477.4|13474.4|13478.8|13472.8|13479.6|13475.1|13477.4|13472.7|127
1636521900000|2021-11-10 05:25:00|13478.9|13472.9|13478.6|13472.6|13479.3|13474.7|13476.9|13472.4|67
1636522200000|2021-11-10 05:30:00|13478.5|13472.5|13479.6|13473.6|13479.7|13475.1|13476.9|13472.4|153
1636522500000|2021-11-10 05:35:00|13479.7|13473.7|13479.4|13476.4|13481.7|13477.3|13478.7|13473.6|147
1636522800000|2021-11-10 05:40:00|13479.3|13476.3|13478.2|13475.2|13480.7|13476.4|13478.1|13474.2|91
1636523100000|2021-11-10 05:45:00|13478.3|13475.3|13478.6|13475.6|13480.3|13475.6|13477.8|13473.5|65
1636523400000|2021-11-10 05:50:00|13478.5|13475.5|13480.8|13477.8|13482.3|13478.1|13478.3|13475.1|98
1636523700000|2021-11-10 05:55:00|13480.7|13477.7|13479.6|13476.6|13482.4|13477.9|13479.5|13476.3|102
1636524000000|2021-11-10 06:00:00|13479.5|13476.5|13476.6|13473.6|13481|13477.1|13476.6|13472.4|109
1636524300000|2021-11-10 06:05:00|13476.5|13473.5|13476.7|13470.7|13479.2|13474.9|13475.3|13470.7|193
1636524600000|2021-11-10 06:10:00|13476.6|13470.6|13475.9|13472.9|13476.7|13472.9|13474.6|13470.3|128
1636524900000|2021-11-10 06:15:00|13476|13473|13476|13473|13476.3|13473.3|13475.7|13472.7|80
1636525200000|2021-11-10 06:20:00|13475.9|13472.9|13476.5|13473.5|13476.5|13473.5|13475.8|13472.8|95
1636525500000|2021-11-10 06:25:00|13476.4|13473.4|13477.8|13471.8|13478.6|13474.2|13475.9|13471.8|92
1636525800000|2021-11-10 06:30:00|13476.4|13473.4|13475.2|13472.2|13477.8|13473.4|13473.8|13469.4|205
1636526100000|2021-11-10 06:35:00|13475.1|13472.1|13475.5|13472.5|13475.9|13472.9|13474.8|13471.8|112
1636526400000|2021-11-10 06:40:00|13475.6|13472.6|13475.1|13472.1|13476.9|13472.7|13474.8|13470.9|130
1636526700000|2021-11-10 06:45:00|13475|13472|13474.1|13471.1|13475.7|13472|13473.4|13468.7|149
1636527000000|2021-11-10 06:50:00|13474|13471|13473.2|13470.2|13475.6|13471.5|13472.9|13469.1|107
1636527300000|2021-11-10 06:55:00|13473.3|13470.3|13474.9|13471.9|13476|13472|13473.2|13469|82
1636527600000|2021-11-10 07:00:00|13474.8|13471.8|13477.8|13471.8|13478.2|13474.1|13474.7|13470.3|160
1636527900000|2021-11-10 07:05:00|13477.7|13471.7|13477.3|13474.3|13479|13475.1|13476.1|13471.6|189
1636528200000|2021-11-10 07:10:00|13477.5|13474.5|13478.5|13475.5|13480.5|13475.9|13477.2|13472.7|167
1636528500000|2021-11-10 07:15:00|13478.4|13475.4|13477.9|13474.9|13480.6|13477.1|13477.1|13472.7|202
1636528800000|2021-11-10 07:20:00|13478|13475|13478|13475|13479.6|13475.3|13475.8|13471.7|207
1636529100000|2021-11-10 07:25:00|13477.9|13474.9|13477.5|13474.5|13479.1|13475.4|13476.2|13472|212
1636529400000|2021-11-10 07:30:00|13477.4|13474.4|13479.9|13476.9|13482.3|13477.8|13477|13472.8|200
1636529700000|2021-11-10 07:35:00|13480.1|13477.1|13480.9|13477.9|13482.2|13478.1|13479.4|13475.7|169
1636530000000|2021-11-10 07:40:00|13481|13478|13484|13478|13484.4|13480|13480.8|13476.4|134
1636530300000|2021-11-10 07:45:00|13484.2|13478.2|13482.6|13476.6|13486.2|13482.1|13481|13476.6|300
1636530600000|2021-11-10 07:50:00|13481.1|13478.1|13481.2|13475.2|13482.2|13478.1|13478.9|13474.6|160
1636530900000|2021-11-10 07:55:00|13481.1|13475.1|13477|13474|13481.1|13476.3|13476.9|13473.9|151
1636531200000|2021-11-10 08:00:00|13477.2|13474.2|13480.2|13477.2|13482.5|13478.1|13475.2|13471.3|329
1636531500000|2021-11-10 08:05:00|13480.3|13477.3|13479.4|13473.4|13482.5|13477.9|13478.5|13473.1|255
1636531800000|2021-11-10 08:10:00|13479.5|13473.5|13479.2|13476.2|13480.3|13476.8|13478|13473.5|177
1636532100000|2021-11-10 08:15:00|13479.3|13476.3|13477.9|13474.9|13480.9|13477.8|13477.9|13473.5|272
1636532400000|2021-11-10 08:20:00|13478|13475|13478.1|13473.1|13479.9|13475.9|13475.2|13471.2|312
1636532700000|2021-11-10 08:25:00|13478|13473|13478.3|13475.3|13478.9|13475.4|13475.9|13472|249
1636533000000|2021-11-10 08:30:00|13478.2|13475.2|13475.9|13472.9|13478.4|13475.4|13474.9|13471.3|309
1636533300000|2021-11-10 08:35:00|13476|13473|13477.6|13474.6|13478.6|13474.7|13476|13472.2|212
1636533600000|2021-11-10 08:40:00|13477.4|13474.4|13480.1|13477.1|13481.2|13477.9|13476.9|13473|238
1636533900000|2021-11-10 08:45:00|13480.2|13477.2|13478|13475|13480.3|13477.3|13476.6|13473.6|183
1636534200000|2021-11-10 08:50:00|13478.1|13475.1|13478.2|13475.2|13479.9|13476.7|13477.4|13473.8|179
1636534500000|2021-11-10 08:55:00|13478.3|13475.3|13480.9|13477.9|13482|13478.2|13478.3|13475.3|186
1636534800000|2021-11-10 09:00:00|13480.8|13477.8|13480.9|13477.9|13481.1|13478.1|13479.8|13476.8|234
1636535100000|2021-11-10 09:05:00|13480.8|13477.8|13484.2|13481.2|13484.7|13481.7|13480.7|13477.7|240
1636535400000|2021-11-10 09:10:00|13484.1|13481.1|13486.3|13483.3|13487.5|13483.4|13483.4|13479.7|244
1636535700000|2021-11-10 09:15:00|13486.1|13483.1|13488.1|13483.1|13488.1|13484.3|13486.1|13482|181
1636536000000|2021-11-10 09:20:00|13488.2|13483.2|13489.1|13484.1|13490.9|13486.7|13486.9|13483.1|255
1636536300000|2021-11-10 09:25:00|13489.2|13484.2|13482.7|13479.7|13489.2|13485.4|13482.6|13477.9|211
1636536600000|2021-11-10 09:30:00|13482.8|13479.8|13482.3|13477.3|13483.7|13479.8|13479.8|13475.2|341
1636536900000|2021-11-10 09:35:00|13482|13477|13478.1|13475.1|13482|13478.1|13478|13473.9|273
1636537200000|2021-11-10 09:40:00|13478|13475|13479.5|13476.5|13480.6|13476.6|13477.8|13474.1|211
1636537500000|2021-11-10 09:45:00|13479.6|13476.6|13479.8|13476.8|13482|13478.4|13479|13475|203
1636537800000|2021-11-10 09:50:00|13479.9|13476.9|13476|13473|13480.7|13477.2|13475.3|13472.3|242
1636538100000|2021-11-10 09:55:00|13475.9|13472.9|13476.4|13473.4|13477.8|13474.1|13475.5|13472.3|254
1636538400000|2021-11-10 10:00:00|13476.3|13473.3|13477.2|13474.2|13477.4|13474.4|13475.9|13472.2|185
1636538700000|2021-11-10 10:05:00|13477.3|13474.3|13477.3|13474.3|13478.7|13474.8|13476.1|13472.6|172
1636539000000|2021-11-10 10:10:00|13477.2|13474.2|13478.1|13475.1|13481.4|13477.3|13477.2|13474.1|170
1636539300000|2021-11-10 10:15:00|13478.2|13475.2|13478.6|13475.6|13480.7|13476.6|13478|13474|205
1636539600000|2021-11-10 10:20:00|13479.7|13474.7|13478.1|13475.1|13480.3|13476.3|13477.9|13473.9|143
1636539900000|2021-11-10 10:25:00|13478.2|13475.2|13476.8|13473.8|13479.2|13475.2|13476.3|13472.4|108
1636540200000|2021-11-10 10:30:00|13476.7|13473.7|13477.9|13474.9|13479.5|13475|13476|13472.1|145
1636540500000|2021-11-10 10:35:00|13477.8|13474.8|13477.7|13474.7|13478.7|13475|13477.1|13473.1|93
1636540800000|2021-11-10 10:40:00|13477.8|13474.8|13478.9|13475.9|13480.1|13476.4|13477.4|13474.4|139
1636541100000|2021-11-10 10:45:00|13479|13476|13480|13477|13480.6|13477.1|13478.7|13475.6|144
1636541400000|2021-11-10 10:50:00|13479.9|13476.9|13481.1|13478.1|13481.3|13478.3|13479.9|13476.9|128
1636541700000|2021-11-10 10:55:00|13481.2|13478.2|13482.4|13477.4|13482.9|13479|13480|13476.2|173
1636542000000|2021-11-10 11:00:00|13482.6|13477.6|13483|13480|13484.8|13480.8|13481.6|13477.4|172
1636542300000|2021-11-10 11:05:00|13482.6|13479.6|13486.1|13483.1|13486.3|13483.2|13482.6|13478.8|178
1636542600000|2021-11-10 11:10:00|13486.2|13483.2|13486.1|13483.1|13487.1|13483.9|13485.1|13481.5|182
1636542900000|2021-11-10 11:15:00|13486|13483|13489|13486|13489.2|13486.2|13486|13483|186
1636543200000|2021-11-10 11:20:00|13488.8|13485.8|13490.7|13487.7|13491.3|13488.3|13488.7|13485.7|191
1636543500000|2021-11-10 11:25:00|13490.8|13487.8|13488.9|13485.9|13491|13488|13488.6|13485.6|175
1636543800000|2021-11-10 11:30:00|13488.8|13485.8|13489.6|13484.6|13489.7|13486.3|13487.4|13483.1|211
1636544100000|2021-11-10 11:35:00|13489.7|13484.7|13489.6|13486.6|13490.6|13487.6|13488.8|13484.7|219
1636544400000|2021-11-10 11:40:00|13489.7|13486.7|13490|13487|13490.8|13487.4|13489.3|13485.7|200
1636544700000|2021-11-10 11:45:00|13490.1|13487.1|13490.4|13487.4|13491.2|13488.2|13489|13486|151
1636545000000|2021-11-10 11:50:00|13490.5|13487.5|13489.6|13486.6|13491.3|13488.3|13489.4|13485.7|162
1636545300000|2021-11-10 11:55:00|13489.7|13486.7|13487.3|13482.3|13491.4|13487.8|13487.1|13482.1|300
1636545600000|2021-11-10 12:00:00|13487.4|13482.4|13486.9|13483.9|13488.8|13485|13486.2|13482|228
1636545900000|2021-11-10 12:05:00|13487.1|13484.1|13486.8|13483.8|13487.4|13484.2|13486.3|13482.2|152
1636546200000|2021-11-10 12:10:00|13486.7|13483.7|13488.5|13483.5|13488.8|13484.5|13486.4|13483.1|155
1636546500000|2021-11-10 12:15:00|13488.6|13483.6|13490.3|13487.3|13491|13488|13486.8|13483.4|190
1636546800000|2021-11-10 12:20:00|13490.2|13487.2|13490.2|13487.2|13492.2|13488.3|13489.9|13485.9|127
1636547100000|2021-11-10 12:25:00|13490.1|13487.1|13491.3|13488.3|13491.8|13488.8|13490.1|13486.2|139
1636547400000|2021-11-10 12:30:00|13491.2|13488.2|13492.4|13487.4|13493.7|13489.7|13490.1|13487|170
1636547700000|2021-11-10 12:35:00|13491.2|13488.2|13490.5|13487.5|13492.3|13488.2|13489.9|13485.9|111
1636548000000|2021-11-10 12:40:00|13490.4|13487.4|13488.1|13485.1|13491.1|13488.1|13488|13485|166
1636548300000|2021-11-10 12:45:00|13488.2|13485.2|13490.1|13485.1|13490.6|13487.2|13488.2|13484.9|209
1636548600000|2021-11-10 12:50:00|13490|13485|13488.2|13485.2|13490|13486.1|13487.7|13484.1|162
1636548900000|2021-11-10 12:55:00|13488.1|13485.1|13487.2|13484.2|13489.5|13485.6|13486.8|13483.3|170
1636549200000|2021-11-10 13:00:00|13488.1|13483.1|13488.5|13485.5|13489.8|13485.9|13487.2|13483.1|266
1636549500000|2021-11-10 13:05:00|13488.4|13485.4|13486.8|13483.8|13489.6|13485.6|13486.7|13483.4|142
1636549800000|2021-11-10 13:10:00|13486.9|13483.9|13485.6|13482.6|13489|13485.2|13485.2|13482.2|198
1636550100000|2021-11-10 13:15:00|13485.7|13482.7|13483.9|13480.9|13487.6|13483.8|13483.3|13479.1|232
1636550400000|2021-11-10 13:20:00|13484.4|13479.4|13486.9|13481.9|13487|13483|13483.5|13479.3|218
1636550700000|2021-11-10 13:25:00|13487|13482|13494.4|13481.8|13494.5|13483.2|13484.3|13478.7|183
1636551000000|2021-11-10 13:30:00|13493.9|13482.2|13496.1|13491.1|13504.1|13499.1|13493|13481|584
1636551300000|2021-11-10 13:35:00|13497|13492|13501.3|13496.3|13503|13498|13494|13489|581
1636551600000|2021-11-10 13:40:00|13501.4|13496.4|13491.5|13486.5|13502.5|13497.5|13490.8|13485.8|534
1636551900000|2021-11-10 13:45:00|13491.6|13486.6|13486.9|13481.9|13497.7|13492.7|13486.5|13481.5|538
1636552200000|2021-11-10 13:50:00|13487|13482|13486.3|13481.3|13489.1|13484.1|13483|13478|594
1636552500000|2021-11-10 13:55:00|13486.2|13481.2|13485.6|13480.6|13487.1|13483|13483.4|13478.5|403
1636552800000|2021-11-10 14:00:00|13485.5|13480.5|13479.8|13476.8|13485.6|13481.6|13479.6|13475.3|510
1636553100000|2021-11-10 14:05:00|13479.9|13476.9|13486|13481|13486.3|13481.9|13479.3|13475.7|363
1636553400000|2021-11-10 14:10:00|13486.1|13481.1|13484.5|13479.5|13486.3|13482.4|13481.3|13477.1|427
1636553700000|2021-11-10 14:15:00|13484.3|13479.3|13479.8|13476.8|13484.5|13480.4|13479.7|13475.7|349
1636554000000|2021-11-10 14:20:00|13480.1|13477.1|13479.8|13476.8|13482.9|13479|13479.7|13475.7|332
1636554300000|2021-11-10 14:25:00|13480.2|13477.2|13480.8|13475.8|13483.2|13479|13479.3|13475.2|327
1636554600000|2021-11-10 14:30:00|13480.9|13475.9|13477.1|13474.1|13483.7|13479.7|13476.9|13473.3|384
1636554900000|2021-11-10 14:35:00|13477.2|13474.2|13478.5|13473.5|13479.8|13475.3|13475.7|13472.1|485
1636555200000|2021-11-10 14:40:00|13477.5|13474.5|13484.3|13479.3|13484.6|13479.8|13476.5|13472.5|474
1636555500000|2021-11-10 14:45:00|13484|13479|13485.7|13482.7|13486.8|13482.7|13481.8|13477.6|472
1636555800000|2021-11-10 14:50:00|13485.8|13482.8|13490.2|13487.2|13494.4|13489.5|13485.8|13482|405
1636556100000|2021-11-10 14:55:00|13490.4|13487.4|13488.9|13483.9|13491.2|13487.4|13487.1|13482.8|363
1636556400000|2021-11-10 15:00:00|13487.9|13484.9|13491.2|13486.2|13492.3|13488|13486.8|13482.8|387
1636556700000|2021-11-10 15:05:00|13491.3|13486.3|13494.4|13489.4|13495.2|13491.4|13491.2|13486.2|336
1636557000000|2021-11-10 15:10:00|13494.5|13489.5|13501.5|13496.5|13502.2|13497.2|13494|13489.5|379
1636557300000|2021-11-10 15:15:00|13501.4|13496.4|13495.3|13490.3|13501.5|13497.4|13495.3|13490.3|365
1636557600000|2021-11-10 15:20:00|13495.1|13490.1|13500.5|13497.5|13501.2|13497.5|13493.8|13488.9|372
1636557900000|2021-11-10 15:25:00|13501.6|13496.6|13506.1|13501.1|13507.5|13503.5|13499.8|13496|373
1636558200000|2021-11-10 15:30:00|13506.2|13501.2|13509.6|13504.6|13514.1|13510|13505.3|13501|370
1636558500000|2021-11-10 15:35:00|13509.7|13504.7|13510.2|13505.2|13511.2|13507.2|13507.3|13502.6|252
1636558800000|2021-11-10 15:40:00|13509.3|13506.3|13515.1|13510.1|13516.7|13512.6|13509.2|13505.5|246
1636559100000|2021-11-10 15:45:00|13515|13510|13515.8|13510.8|13515.9|13512.3|13510.6|13505.6|369
1636559400000|2021-11-10 15:50:00|13515.7|13510.7|13515.6|13510.6|13516.1|13512.1|13512.8|13508.8|293
1636559700000|2021-11-10 15:55:00|13515.8|13510.8|13512.9|13509.9|13515.8|13511.8|13512.8|13508|277
1636560000000|2021-11-10 16:00:00|13513|13510|13511.3|13506.3|13514.3|13510.2|13511.2|13506.2|250
1636560300000|2021-11-10 16:05:00|13511.2|13506.2|13509.3|13504.3|13511.3|13506.6|13508.5|13503.6|257
1636560600000|2021-11-10 16:10:00|13509.4|13504.4|13508.7|13503.7|13509.7|13504.9|13507|13502.3|149
1636560900000|2021-11-10 16:15:00|13508.8|13503.8|13508.7|13503.7|13511|13506.6|13507.6|13503.7|242
1636561200000|2021-11-10 16:20:00|13508.6|13503.6|13506.7|13501.7|13508.6|13504.5|13505.6|13501.5|197
1636561500000|2021-11-10 16:25:00|13506.4|13501.4|13512.7|13507.7|13512.9|13507.9|13506.1|13501.4|207
1636561800000|2021-11-10 16:30:00|13512.8|13507.8|13514.1|13511.1|13516.2|13511.7|13511.4|13507.1|225
1636562100000|2021-11-10 16:35:00|13514|13511|13514.6|13509.6|13514.6|13511.1|13511.9|13507.8|213
1636562400000|2021-11-10 16:40:00|13514.8|13509.8|13516|13511|13517|13513|13511.1|13507.2|242
1636562700000|2021-11-10 16:45:00|13516.1|13511.1|13514|13511|13516.3|13512.5|13513.3|13509.3|238
1636563000000|2021-11-10 16:50:00|13514.1|13511.1|13516.4|13511.4|13516.9|13512.8|13512.9|13508.9|165
1636563300000|2021-11-10 16:55:00|13516.3|13511.3|13517.2|13512.2|13517.2|13513.1|13514.8|13510.8|193
1636563600000|2021-11-10 17:00:00|13517.1|13512.1|13519.3|13514.3|13519.5|13515.2|13516|13512.1|197
1636563900000|2021-11-10 17:05:00|13519.2|13514.2|13518.6|13515.6|13520.8|13515.9|13518.2|13514.2|181
1636564200000|2021-11-10 17:10:00|13518.7|13515.7|13524.4|13519.4|13524.9|13519.9|13518.3|13514.6|195
1636564500000|2021-11-10 17:15:00|13524.3|13519.3|13524.2|13519.2|13525.1|13520.3|13522.2|13518.1|182
1636564800000|2021-11-10 17:20:00|13524.3|13519.3|13524.5|13519.5|13524.7|13520.6|13521|13516.7|200
1636565100000|2021-11-10 17:25:00|13524.6|13519.6|13523.8|13518.8|13525.7|13522|13521.4|13517.6|187
1636565400000|2021-11-10 17:30:00|13523.7|13518.7|13521.3|13518.3|13524.3|13520|13521.3|13517.1|186
1636565700000|2021-11-10 17:35:00|13521.4|13518.4|13521.3|13516.3|13522.6|13518.4|13520.2|13515.4|195
1636566000000|2021-11-10 17:40:00|13521.2|13516.2|13520.5|13517.5|13521.8|13517.7|13519.7|13515.7|113
1636566300000|2021-11-10 17:45:00|13521.6|13516.6|13522.6|13517.6|13523.3|13518.5|13520.5|13516.2|184
1636566600000|2021-11-10 17:50:00|13522.5|13517.5|13521.3|13516.3|13522.7|13518.4|13519.9|13515.5|168
1636566900000|2021-11-10 17:55:00|13521.4|13516.4|13520.4|13515.4|13521.8|13517.3|13519.8|13515.3|216
1636567200000|2021-11-10 18:00:00|13520.3|13515.3|13526.5|13521.5|13526.7|13522.3|13518.2|13513.5|340
1636567500000|2021-11-10 18:05:00|13526.2|13521.2|13531.1|13526.1|13534.5|13529.5|13526.2|13521.2|526
1636567800000|2021-11-10 18:10:00|13531.3|13526.3|13532|13527|13533.3|13528.3|13527.5|13523.2|450
1636568100000|2021-11-10 18:15:00|13531.9|13526.9|13532|13527|13532.1|13528.2|13529.3|13525|333
1636568400000|2021-11-10 18:20:00|13531.9|13526.9|13529.8|13524.8|13534.3|13530|13528.7|13524.6|254
1636568700000|2021-11-10 18:25:00|13529.9|13524.9|13526.7|13521.7|13530.1|13525.7|13525.7|13521|241
1636569000000|2021-11-10 18:30:00|13526.8|13521.8|13527.6|13522.6|13529.6|13525.5|13526.5|13521.5|224
1636569300000|2021-11-10 18:35:00|13527.5|13522.5|13529.1|13524.1|13529.1|13524.1|13526.6|13521.6|353
1636569600000|2021-11-10 18:40:00|13529|13524|13524.9|13519.9|13529|13524|13523.2|13519|301
1636569900000|2021-11-10 18:45:00|13524.8|13519.8|13528.6|13523.6|13528.8|13524.5|13523.5|13519.3|214
1636570200000|2021-11-10 18:50:00|13528.5|13523.5|13528.7|13523.7|13531|13526.4|13528.4|13523.5|267
1636570500000|2021-11-10 18:55:00|13528.8|13523.8|13522.3|13517.3|13529.3|13525.2|13521.2|13516.2|295
1636570800000|2021-11-10 19:00:00|13522.4|13517.4|13525.5|13520.5|13527.8|13522.8|13522.3|13517.3|314
1636571100000|2021-11-10 19:05:00|13525.4|13520.4|13528|13523|13528.2|13523.2|13524.6|13519.6|280
1636571400000|2021-11-10 19:10:00|13528.1|13523.1|13529|13524|13529.6|13524.6|13527.3|13522.9|264
1636571700000|2021-11-10 19:15:00|13529.1|13524.1|13527.6|13522.6|13529.4|13524.4|13524.7|13519.7|294
1636572000000|2021-11-10 19:20:00|13527.7|13522.7|13531.2|13526.2|13531.3|13526.3|13527.4|13522.4|211
1636572300000|2021-11-10 19:25:00|13531.3|13526.3|13531.1|13526.1|13531.3|13527.1|13529.8|13525.6|91
1636572600000|2021-11-10 19:30:00|13531.2|13526.2|13531.6|13526.6|13533|13528|13530.2|13526.2|157
1636572900000|2021-11-10 19:35:00|13531.5|13526.5|13529.7|13524.7|13531.7|13526.7|13528.2|13524.1|232
1636573200000|2021-11-10 19:40:00|13529.8|13524.8|13529.9|13524.9|13531.2|13526.6|13529.6|13524.6|144
1636573500000|2021-11-10 19:45:00|13529.8|13524.8|13529.1|13524.1|13530|13525.2|13527.7|13522.7|192
1636573800000|2021-11-10 19:50:00|13529.2|13524.2|13529.3|13524.3|13530|13525|13528.2|13523.2|278
1636574100000|2021-11-10 19:55:00|13529.2|13524.2|13534.7|13529.7|13534.9|13530.3|13528.4|13523.6|252
1636574400000|2021-11-10 20:00:00|13534.9|13529.9|13532.7|13527.7|13535.1|13530.1|13532.5|13527.5|327
1636574700000|2021-11-10 20:05:00|13532.8|13527.8|13533.1|13528.1|13534.4|13529.4|13532.8|13527.8|271
1636575000000|2021-11-10 20:10:00|13533|13528|13533.2|13528.2|13533.4|13529.2|13532.2|13527.6|192
1636575300000|2021-11-10 20:15:00|13533.1|13528.1|13533.2|13528.2|13533.4|13529.3|13532|13527.7|137
1636575600000|2021-11-10 20:20:00|13532.8|13527.8|13535.3|13530.3|13535.5|13530.5|13532.7|13527.7|200
1636575900000|2021-11-10 20:25:00|13535.4|13530.4|13532.1|13527.1|13535.4|13530.4|13531.8|13526.8|287
1636576200000|2021-11-10 20:30:00|13532.2|13527.2|13532.6|13527.6|13533.2|13528.6|13531.2|13526.2|297
1636576500000|2021-11-10 20:35:00|13532.7|13527.7|13532.4|13527.4|13533.1|13528.8|13531.4|13526.5|251
1636576800000|2021-11-10 20:40:00|13532.3|13527.3|13532.3|13527.3|13532.7|13528.2|13530.4|13526|187
1636577100000|2021-11-10 20:45:00|13532.2|13527.2|13532.6|13527.6|13533.1|13528.7|13530.7|13526.3|123
1636577400000|2021-11-10 20:50:00|13532.7|13527.7|13531.7|13526.7|13532.7|13527.7|13529.5|13525.3|182
1636577700000|2021-11-10 20:55:00|13531.6|13526.6|13536.7|13531.7|13537.3|13532.3|13531.1|13526.1|248
1636578000000|2021-11-10 21:00:00|13536.5|13531.5|13536.7|13531.7|13537.1|13532.1|13536.1|13531.1|151
1636578300000|2021-11-10 21:05:00|13536.8|13531.8|13536.4|13531.4|13538.1|13533.1|13536.2|13531.2|180
1636578600000|2021-11-10 21:10:00|13536.5|13531.5|13536.2|13531.2|13536.7|13531.7|13536.1|13531.1|149
1636578900000|2021-11-10 21:15:00|13536.3|13531.3|13535.6|13530.6|13536.3|13531.3|13535.5|13530.5|90
1636579200000|2021-11-10 21:20:00|13535.7|13530.7|13535.6|13530.6|13535.9|13530.9|13535.4|13530.4|73
1636579500000|2021-11-10 21:25:00|13535.7|13530.7|13535.5|13530.5|13535.8|13530.8|13535.3|13530.3|60
1636579800000|2021-11-10 21:30:00|13535.6|13530.6|13534.1|13529.1|13536.6|13531.6|13533.7|13528.7|180
1636580100000|2021-11-10 21:35:00|13534|13529|13534.1|13529.1|13534.4|13529.4|13533.8|13528.8|116
1636580400000|2021-11-10 21:40:00|13534|13529|13533.9|13528.9|13534.3|13529.3|13533.8|13528.8|143
1636580700000|2021-11-10 21:45:00|13534|13529|13534.7|13529.7|13534.8|13529.8|13533.4|13528.4|183
1636581000000|2021-11-10 21:50:00|13534.8|13529.8|13534.2|13529.2|13535|13530|13534|13529|241
1636581300000|2021-11-10 21:55:00|13534.3|13529.3|13533.7|13526.8|13535.6|13529.7|13533.1|13526.2|297
1636581600000|2021-11-10 22:00:00|13533.8|13526.6|13533.5|13524.6|13535.4|13527.2|13532|13524.6|49
1636581900000|2021-11-10 22:05:00|13534|13524.2|13535.2|13525|13538|13525.4|13533.4|13521.9|88
1636582200000|2021-11-10 22:10:00|13536.9|13524.5|13537|13523.9|13538.3|13526.2|13534.5|13520.5|248
1636582500000|2021-11-10 22:15:00|13537.4|13523.7|13536.1|13524.8|13538.4|13525.8|13533.8|13522.4|291
1636582800000|2021-11-10 22:20:00|13535.6|13524.7|13538.4|13523.4|13538.4|13525.5|13534.6|13522.3|359
1636583100000|2021-11-10 22:25:00|13538|13523|13537.9|13522.9|13538.4|13525.1|13533.9|13522.6|344
1636583400000|2021-11-10 22:30:00|13536.4|13523.9|13535.3|13524.6|13538.9|13525.7|13534.3|13523.5|345
1636583700000|2021-11-10 22:35:00|13535.4|13524.4|13534.5|13519.5|13539.4|13525.4|13533|13518.4|306
1636584000000|2021-11-10 22:40:00|13534.8|13519.8|13534.6|13519.6|13535.9|13520.9|13529.8|13516.8|245
1636584300000|2021-11-10 22:45:00|13533.6|13520.2|13534.5|13520.5|13537.1|13522.4|13531.7|13520|414
1636584600000|2021-11-10 22:50:00|13535.1|13520.8|13536.3|13521.3|13537.2|13522.2|13533.1|13519.9|494
1636584900000|2021-11-10 22:55:00|13535.6|13521.7|13537.4|13522.4|13537.8|13522.9|13534.3|13520.7|600
1636585200000|2021-11-10 23:00:00|13534.9|13521|13534.5|13524.6|13537.4|13525.7|13532.7|13520.2|386
1636585500000|2021-11-10 23:05:00|13534.8|13524.8|13533.6|13525.5|13535.4|13526|13530.9|13523.7|197
1636585800000|2021-11-10 23:10:00|13533.4|13525.6|13530.9|13525.9|13534|13526.3|13530.6|13524.5|196
1636586100000|2021-11-10 23:15:00|13531|13526|13530|13525|13534.3|13529.3|13529.5|13524.5|203
1636586400000|2021-11-10 23:20:00|13530.1|13525.1|13529.9|13524.9|13530.4|13525.4|13529.5|13524.5|107
1636586700000|2021-11-10 23:25:00|13530.1|13525.1|13530.6|13525.6|13530.7|13525.7|13529.8|13524.8|96
1636587000000|2021-11-10 23:30:00|13530.5|13525.5|13529.2|13524.2|13530.7|13525.7|13529.2|13524.2|111
1636587300000|2021-11-10 23:35:00|13529.3|13524.3|13529.5|13524.5|13529.7|13525.5|13528.5|13524.2|89
1636587600000|2021-11-10 23:40:00|13529.6|13524.6|13529.6|13524.6|13529.7|13525.7|13528.6|13524.4|72
1636587900000|2021-11-10 23:45:00|13529.7|13524.7|13528.5|13523.5|13529.7|13525.7|13527.5|13522.9|100
1636588200000|2021-11-10 23:50:00|13528.6|13523.6|13528.9|13523.9|13528.9|13524.8|13527.6|13523.4|86
1636588500000|2021-11-10 23:55:00|13528|13525|13529|13524|13529|13525|13527.7|13523.7|82
1636588800000|2021-11-11 00:00:00|13528.9|13523.9|13532.3|13527.3|13534.2|13529.2|13527.9|13523.8|148
1636589100000|2021-11-11 00:05:00|13531.2|13528.2|13530.4|13525.4|13533.3|13529.2|13529.3|13525.2|183
1636589400000|2021-11-11 00:10:00|13529.5|13526.5|13526.9|13523.9|13530.6|13526.5|13526.8|13522.9|156
1636589700000|2021-11-11 00:15:00|13526.8|13523.8|13524.1|13521.1|13527.1|13524.1|13523.8|13519.6|176
1636590000000|2021-11-11 00:20:00|13524|13521|13525.5|13520.5|13525.5|13521.7|13523|13520|109
1636590300000|2021-11-11 00:25:00|13524.3|13521.3|13525.1|13520.1|13526.4|13523.1|13524|13520|124
1636590600000|2021-11-11 00:30:00|13525|13520|13531.2|13526.2|13533.8|13529.7|13524.2|13520|323
1636590900000|2021-11-11 00:35:00|13531.1|13526.1|13529|13526|13531.1|13527.1|13527.1|13522.4|242
1636591200000|2021-11-11 00:40:00|13529.1|13526.1|13529.2|13526.2|13531.2|13527.3|13528.5|13524.7|206
1636591500000|2021-11-11 00:45:00|13529.3|13526.3|13527.9|13524.9|13531.2|13527.4|13527.7|13524.1|146
1636591800000|2021-11-11 00:50:00|13527.8|13524.8|13529.8|13526.8|13530.9|13527.4|13527.4|13523.4|158
1636592100000|2021-11-11 00:55:00|13529.9|13526.9|13530.9|13527.9|13531|13528|13529|13525.7|157
1636592400000|2021-11-11 01:00:00|13531|13528|13535.9|13532.9|13537|13533.3|13530.3|13527.3|272
1636592700000|2021-11-11 01:05:00|13536|13533|13539.1|13536.1|13541.2|13537.2|13535.7|13532.7|231
1636593000000|2021-11-11 01:10:00|13539|13536|13537.6|13532.6|13540.3|13536.4|13537|13532|188
1636593300000|2021-11-11 01:15:00|13537.8|13532.8|13538.3|13533.3|13539.5|13535.3|13534.1|13529.4|358
1636593600000|2021-11-11 01:20:00|13538.4|13533.4|13536.7|13533.7|13540.2|13535.9|13536.2|13532.2|236
1636593900000|2021-11-11 01:25:00|13537.7|13532.7|13539.8|13534.8|13540.1|13536.2|13535.3|13531.6|317
1636594200000|2021-11-11 01:30:00|13539.9|13534.9|13534.3|13531.3|13539.9|13535.9|13530.1|13526|312
1636594500000|2021-11-11 01:35:00|13534.2|13531.2|13538.5|13535.5|13540|13535.8|13532.4|13529.4|386
1636594800000|2021-11-11 01:40:00|13538.4|13535.4|13538.8|13535.8|13540.9|13537.6|13538.2|13534.5|204
1636595100000|2021-11-11 01:45:00|13538.7|13535.7|13539.6|13536.6|13540.7|13536.7|13537.1|13534.1|169
1636595400000|2021-11-11 01:50:00|13539.5|13536.5|13539.5|13536.5|13540.9|13537.3|13538.3|13534.4|156
1636595700000|2021-11-11 01:55:00|13539.6|13536.6|13535.6|13532.6|13540.9|13537.9|13535.5|13531.4|162
1636596000000|2021-11-11 02:00:00|13535.5|13532.5|13532.7|13529.7|13539.2|13535.3|13531.9|13528.9|223
1636596300000|2021-11-11 02:05:00|13532.8|13529.8|13535.9|13532.9|13536.5|13533.1|13532|13529|178
1636596600000|2021-11-11 02:10:00|13536|13533|13539.9|13536.9|13541.2|13537.3|13535.9|13532.1|194
1636596900000|2021-11-11 02:15:00|13540|13537|13540.8|13537.8|13542.6|13539.6|13538.7|13535.7|141
1636597200000|2021-11-11 02:20:00|13540.7|13537.7|13541|13538|13542.3|13539.3|13540|13537|154
1636597500000|2021-11-11 02:25:00|13541.1|13538.1|13543.6|13540.6|13544.4|13541.4|13541|13538|196
1636597800000|2021-11-11 02:30:00|13543.5|13540.5|13543.1|13540.1|13544.2|13540.5|13540.5|13536.2|193
1636598100000|2021-11-11 02:35:00|13543|13540|13542.2|13539.2|13543.8|13540.1|13541.9|13538|87
1636598400000|2021-11-11 02:40:00|13542.1|13539.1|13542|13539|13542.3|13539.2|13540.3|13537.2|120
1636598700000|2021-11-11 02:45:00|13542.1|13539.1|13546.5|13543.5|13547.1|13543.5|13542|13539|118
1636599000000|2021-11-11 02:50:00|13546.4|13543.4|13549.2|13546.2|13550.9|13547.3|13546.3|13543.3|267
1636599300000|2021-11-11 02:55:00|13549.7|13546.7|13548.8|13545.8|13550.8|13547.1|13548.4|13544.9|156
1636599600000|2021-11-11 03:00:00|13548.7|13545.7|13550.1|13547.1|13551.1|13547.3|13548.4|13544.9|154
1636599900000|2021-11-11 03:05:00|13550.2|13547.2|13550.8|13547.8|13553.2|13549.3|13550.1|13547|179
1636600200000|2021-11-11 03:10:00|13551.9|13546.9|13555.7|13550.7|13556|13551|13549.6|13545.4|261
1636600500000|2021-11-11 03:15:00|13555.6|13550.6|13550.8|13547.8|13555.6|13551.3|13550.8|13546.6|217
1636600800000|2021-11-11 03:20:00|13550.9|13547.9|13549.6|13546.6|13551.9|13547.9|13548.7|13544.7|77
1636601100000|2021-11-11 03:25:00|13549.7|13546.7|13550|13547|13551.5|13547.5|13549.7|13546.2|119
1636601400000|2021-11-11 03:30:00|13550.2|13547.2|13551.5|13546.5|13552.4|13548.2|13550.1|13546.5|110
1636601700000|2021-11-11 03:35:00|13551.6|13546.6|13550.5|13547.5|13552.3|13548.3|13550.5|13546.5|86
1636602000000|2021-11-11 03:40:00|13550.4|13547.4|13549.4|13546.4|13551.5|13548.1|13548.9|13545.1|109
1636602300000|2021-11-11 03:45:00|13549.3|13546.3|13549.7|13546.7|13551.1|13547.5|13549.2|13545.8|112
1636602600000|2021-11-11 03:50:00|13549.8|13546.8|13550.8|13545.8|13550.9|13546.8|13548.4|13545.2|120
1636602900000|2021-11-11 03:55:00|13550.7|13545.7|13551.5|13546.5|13551.6|13547.7|13549.4|13545.6|113
1636603200000|2021-11-11 04:00:00|13551.6|13546.6|13553.3|13550.3|13554.5|13550.5|13550.3|13546.6|128
1636603500000|2021-11-11 04:05:00|13553.4|13550.4|13554.1|13551.1|13556.3|13552.2|13553.3|13549.7|96
1636603800000|2021-11-11 04:10:00|13554.4|13551.4|13554.8|13551.8|13556|13552|13553.8|13549.9|153
1636604100000|2021-11-11 04:15:00|13554.9|13551.9|13556|13553|13556.4|13553.4|13554.4|13550.7|169
1636604400000|2021-11-11 04:20:00|13556.1|13553.1|13555.8|13552.8|13557.6|13554.6|13555.8|13551.8|112
1636604700000|2021-11-11 04:25:00|13555.5|13552.5|13553.2|13550.2|13556.5|13552.5|13553.1|13549.1|103
1636605000000|2021-11-11 04:30:00|13553.1|13550.1|13553|13550|13553.2|13550.2|13552.9|13549.9|65
1636605300000|2021-11-11 04:35:00|13553.1|13550.1|13553.9|13550.9|13554.6|13551.2|13553.1|13549.3|104
1636605600000|2021-11-11 04:40:00|13553.7|13550.7|13553.9|13550.9|13554.8|13551.1|13553.6|13549.7|77
1636605900000|2021-11-11 04:45:00|13554|13551|13555.3|13550.3|13555.4|13551.4|13553.6|13549.6|145
1636606200000|2021-11-11 04:50:00|13554.3|13551.3|13552.9|13549.9|13555.1|13551.3|13552.9|13549|160
1636606500000|2021-11-11 04:55:00|13553|13550|13549.9|13546.9|13553.2|13550.2|13549.9|13546.9|85
1636606800000|2021-11-11 05:00:00|13550|13547|13551.3|13548.3|13553.2|13549.2|13549.9|13546.9|143
1636607100000|2021-11-11 05:05:00|13551.2|13548.2|13551.6|13548.6|13552.9|13548.9|13550.7|13546.6|171
1636607400000|2021-11-11 05:10:00|13551.5|13548.5|13549.4|13546.4|13552.1|13548.6|13549.4|13545.5|89
1636607700000|2021-11-11 05:15:00|13549.5|13546.5|13548.6|13545.6|13550.7|13546.9|13548.3|13544.5|119
1636608000000|2021-11-11 05:20:00|13548.7|13545.7|13549.5|13546.5|13550.2|13546.6|13548.5|13544.7|133
1636608300000|2021-11-11 05:25:00|13549.4|13546.4|13550.3|13545.3|13550.4|13546.7|13549.2|13545.1|111
1636608600000|2021-11-11 05:30:00|13550.4|13545.4|13549.7|13546.7|13551.1|13547.1|13548.9|13544.7|108
1636608900000|2021-11-11 05:35:00|13550.7|13545.7|13549.6|13546.6|13550.9|13546.9|13549.2|13545.6|71
1636609200000|2021-11-11 05:40:00|13549.7|13546.7|13549.3|13546.3|13550.8|13546.8|13549.2|13545.2|79
1636609500000|2021-11-11 05:45:00|13550.3|13545.3|13549.2|13546.2|13550.4|13546.6|13549.1|13545.2|67
1636609800000|2021-11-11 05:50:00|13549.3|13546.3|13549.5|13546.5|13550.5|13546.7|13549.1|13545.1|88
1636610100000|2021-11-11 05:55:00|13549.6|13546.6|13549.7|13546.7|13550.5|13546.9|13549.2|13545.5|64
1636610400000|2021-11-11 06:00:00|13549.8|13546.8|13548.3|13543.3|13549.9|13546.9|13547.4|13543.1|160
1636610700000|2021-11-11 06:05:00|13548.4|13543.4|13546.2|13543.2|13548.4|13544.1|13545.1|13541.8|117
1636611000000|2021-11-11 06:10:00|13546.3|13543.3|13546.3|13543.3|13547.5|13543.4|13546.1|13542.2|72
1636611300000|2021-11-11 06:15:00|13546.2|13543.2|13546.3|13543.3|13547.7|13543.7|13546.2|13542.4|79
1636611600000|2021-11-11 06:20:00|13546.4|13543.4|13548.1|13543.1|13548.2|13544.2|13545.9|13542|118
1636611900000|2021-11-11 06:25:00|13548.2|13543.2|13547.4|13544.4|13549.7|13546|13547.2|13543.2|145
1636612200000|2021-11-11 06:30:00|13547.5|13544.5|13547|13544|13548.4|13544.6|13546.3|13543.2|169
1636612500000|2021-11-11 06:35:00|13547.1|13544.1|13546.2|13543.2|13548.2|13545.2|13545.8|13541.7|188
1636612800000|2021-11-11 06:40:00|13546.3|13543.3|13547.3|13544.3|13548|13544.4|13546.1|13542.9|154
1636613100000|2021-11-11 06:45:00|13547.2|13544.2|13550.9|13545.9|13551.8|13548.2|13546.7|13543.7|256
1636613400000|2021-11-11 06:50:00|13550.8|13545.8|13550|13547|13550.9|13547.1|13547.8|13543.9|201
1636613700000|2021-11-11 06:55:00|13550.1|13547.1|13550.1|13547.1|13550.8|13547.3|13549.2|13545.2|159
1636614000000|2021-11-11 07:00:00|13550|13547|13553.4|13550.4|13554.4|13550.7|13550|13546.1|230
1636614300000|2021-11-11 07:05:00|13553.5|13550.5|13551.6|13546.6|13554.6|13550.9|13551.3|13546.3|241
1636614600000|2021-11-11 07:10:00|13551.5|13546.5|13549.5|13544.5|13552.2|13548.3|13548.6|13543.9|245
1636614900000|2021-11-11 07:15:00|13549.4|13544.4|13548.8|13545.8|13550.2|13546.4|13548.5|13544|135
1636615200000|2021-11-11 07:20:00|13548.9|13545.9|13548.5|13545.5|13549.5|13546.5|13548.5|13545.5|97
1636615500000|2021-11-11 07:25:00|13548.6|13545.6|13549.8|13544.8|13550.3|13546.1|13548|13544.2|167
1636615800000|2021-11-11 07:30:00|13549.9|13544.9|13551.8|13546.8|13552.2|13547.2|13548.8|13544.7|194
1636616100000|2021-11-11 07:35:00|13551.7|13546.7|13550.9|13545.9|13552|13547.4|13549.4|13545.3|192
1636616400000|2021-11-11 07:40:00|13550.7|13545.7|13550.9|13547.9|13552.1|13547.9|13549.3|13545.3|216
1636616700000|2021-11-11 07:45:00|13551|13548|13557.3|13552.3|13557.4|13552.4|13551|13547|238
1636617000000|2021-11-11 07:50:00|13556.3|13553.3|13557|13554|13559.2|13554.5|13556|13552|250
1636617300000|2021-11-11 07:55:00|13558.3|13553.3|13562.3|13557.3|13562.8|13558.3|13555.9|13552.2|390
1636617600000|2021-11-11 08:00:00|13562.4|13557.4|13566.9|13561.9|13566.9|13561.9|13561.1|13557.2|371
1636617900000|2021-11-11 08:05:00|13566.8|13561.8|13565.4|13562.4|13566.8|13562.6|13564|13560|257
1636618200000|2021-11-11 08:10:00|13566.6|13561.6|13569.5|13566.5|13571.4|13567.6|13565.9|13561.5|263
1636618500000|2021-11-11 08:15:00|13569.4|13566.4|13569.9|13564.9|13570.6|13566.8|13567.5|13563.3|156
1636618800000|2021-11-11 08:20:00|13570|13565|13567.2|13562.2|13570.5|13566.5|13566|13561.9|225
1636619100000|2021-11-11 08:25:00|13567.1|13562.1|13569.1|13564.1|13569.7|13564.7|13565.7|13560.7|301
1636619400000|2021-11-11 08:30:00|13569|13564|13565.6|13560.6|13569.9|13565.8|13565.6|13560.6|236
1636619700000|2021-11-11 08:35:00|13565.5|13560.5|13562.3|13557.3|13566.7|13561.7|13562|13557|274
1636620000000|2021-11-11 08:40:00|13562.2|13557.2|13560.5|13555.5|13562.6|13557.7|13557.1|13553.3|280
1636620300000|2021-11-11 08:45:00|13560.6|13555.6|13555.3|13552.3|13562.1|13558.1|13554.9|13551.2|262
1636620600000|2021-11-11 08:50:00|13556.4|13551.4|13555.1|13552.1|13557.4|13553.1|13555|13551|213
1636620900000|2021-11-11 08:55:00|13555.2|13552.2|13554.1|13551.1|13557.4|13553.4|13553.7|13549.6|273
1636621200000|2021-11-11 09:00:00|13554.2|13551.2|13559.4|13554.4|13560.1|13556.2|13554.1|13550.4|290
1636621500000|2021-11-11 09:05:00|13558.3|13555.3|13560.4|13557.4|13561.8|13557.8|13558.3|13554.4|218
1636621800000|2021-11-11 09:10:00|13560.3|13557.3|13562.9|13557.9|13563.6|13559.4|13559.2|13555.2|226
1636622100000|2021-11-11 09:15:00|13562.8|13557.8|13560.5|13555.5|13563.9|13559.7|13559.2|13554.2|192
1636622400000|2021-11-11 09:20:00|13560.6|13555.6|13560.2|13555.2|13561.2|13556.2|13557.3|13553.3|254
1636622700000|2021-11-11 09:25:00|13560.3|13555.3|13559.2|13556.2|13561.3|13557.1|13558.3|13553.3|247
1636623000000|2021-11-11 09:30:00|13559.1|13556.1|13559.4|13556.4|13561.7|13557.7|13559|13555.1|207
1636623300000|2021-11-11 09:35:00|13559.5|13556.5|13559.6|13556.6|13561.8|13557.9|13559.3|13555.4|215
1636623600000|2021-11-11 09:40:00|13559.5|13556.5|13557.7|13554.7|13560.5|13556.9|13557.4|13553.3|213
1636623900000|2021-11-11 09:45:00|13558.6|13553.6|13560|13557|13560.2|13557.2|13557.8|13553.6|153
1636624200000|2021-11-11 09:50:00|13559.9|13556.9|13560.5|13555.5|13560.7|13557.7|13559.1|13555.2|152
1636624500000|2021-11-11 09:55:00|13559.4|13556.4|13556.9|13553.9|13561.5|13557.6|13556.7|13552.8|214
1636624800000|2021-11-11 10:00:00|13557|13554|13556.1|13551.1|13558|13554|13554.5|13550.7|274
1636625100000|2021-11-11 10:05:00|13556|13551|13552.2|13547.2|13557.4|13552.4|13551.9|13546.9|284
1636625400000|2021-11-11 10:10:00|13552.3|13547.3|13551.4|13546.4|13553.3|13548.6|13551.4|13546.4|265
1636625700000|2021-11-11 10:15:00|13551.5|13546.5|13552.5|13547.5|13553.1|13548.8|13550.7|13546.1|205
1636626000000|2021-11-11 10:20:00|13552.6|13547.6|13553.7|13548.7|13554.2|13549.8|13551.9|13547.4|229
1636626300000|2021-11-11 10:25:00|13553.8|13548.8|13553.6|13548.6|13553.8|13549.6|13551.9|13547.8|155
1636626600000|2021-11-11 10:30:00|13553.7|13548.7|13550|13547|13553.7|13549.6|13549.8|13545.8|151
1636626900000|2021-11-11 10:35:00|13549.9|13546.9|13550.4|13547.4|13553.3|13549.1|13549.9|13546|177
1636627200000|2021-11-11 10:40:00|13551.2|13546.2|13550|13547|13551.5|13547.2|13548.9|13545|222
1636627500000|2021-11-11 10:45:00|13551.1|13546.1|13551.5|13546.5|13551.8|13547.8|13549.9|13545.9|125
1636627800000|2021-11-11 10:50:00|13551.6|13546.6|13551.5|13546.5|13551.9|13547.8|13549.7|13545.9|141
1636628100000|2021-11-11 10:55:00|13551.4|13546.4|13549.2|13546.2|13551.6|13547.6|13548.8|13545|142
1636628400000|2021-11-11 11:00:00|13549.4|13546.4|13547.9|13542.9|13552|13547.3|13547.7|13542.7|195
1636628700000|2021-11-11 11:05:00|13548|13543|13548.3|13543.3|13549.2|13544.2|13545.9|13540.9|206
1636629000000|2021-11-11 11:10:00|13548.4|13543.4|13548|13543|13548.9|13544.8|13546.7|13542.5|160
1636629300000|2021-11-11 11:15:00|13547.9|13542.9|13547.5|13542.5|13548|13543.6|13545.8|13541.9|125
1636629600000|2021-11-11 11:20:00|13547.6|13542.6|13548.1|13543.1|13548.1|13543.6|13545.3|13541.3|158
1636629900000|2021-11-11 11:25:00|13548|13543|13545.9|13542.9|13548.1|13543.8|13545.7|13541.7|120
1636630200000|2021-11-11 11:30:00|13546|13543|13543.6|13538.6|13547.4|13543.4|13543.1|13538.2|187
1636630500000|2021-11-11 11:35:00|13543.7|13538.7|13542|13539|13545.7|13540.7|13541.4|13538.1|198
1636630800000|2021-11-11 11:40:00|13542.1|13539.1|13542.5|13539.5|13545|13540.2|13542.1|13538|160
1636631100000|2021-11-11 11:45:00|13542.4|13539.4|13543.5|13538.5|13544.5|13540|13542.3|13538.3|150
1636631400000|2021-11-11 11:50:00|13543.6|13538.6|13540.5|13537.5|13544|13539.9|13540.2|13535.2|159
1636631700000|2021-11-11 11:55:00|13540.4|13537.4|13540.4|13537.4|13542.7|13538.4|13540.1|13536.1|186
1636632000000|2021-11-11 12:00:00|13540.3|13537.3|13543.6|13538.6|13543.9|13539.1|13540.3|13537.3|172
1636632300000|2021-11-11 12:05:00|13543.5|13538.5|13543.8|13538.8|13543.9|13539.6|13541.9|13537.8|124
1636632600000|2021-11-11 12:10:00|13543.7|13538.7|13539.2|13536.2|13543.9|13538.9|13539.2|13535.2|154
1636632900000|2021-11-11 12:15:00|13539.3|13536.3|13539.2|13536.2|13541.1|13537.1|13537.9|13534|182
1636633200000|2021-11-11 12:20:00|13539.3|13536.3|13543.2|13538.2|13543.2|13539.2|13537.5|13533.6|208
1636633500000|2021-11-11 12:25:00|13543.1|13538.1|13541.2|13536.2|13544.2|13540.4|13540.2|13535.2|255
1636633800000|2021-11-11 12:30:00|13541.3|13536.3|13540.5|13535.5|13541.8|13537.5|13538.7|13534.3|281
1636634100000|2021-11-11 12:35:00|13540.4|13535.4|13543.1|13538.1|13543.6|13539.1|13539.4|13535.2|204
1636634400000|2021-11-11 12:40:00|13543.2|13538.2|13541.8|13536.8|13544.4|13540.3|13541.7|13536.7|300
1636634700000|2021-11-11 12:45:00|13541.9|13536.9|13540.8|13535.8|13542.4|13537.8|13540.1|13535.1|244
1636635000000|2021-11-11 12:50:00|13540.7|13535.7|13539.8|13534.8|13540.7|13536|13538.5|13533.8|220
1636635300000|2021-11-11 12:55:00|13539.7|13534.7|13541.4|13536.4|13541.4|13537.3|13538.9|13534.6|159
1636635600000|2021-11-11 13:00:00|13541.3|13536.3|13542|13537|13542.7|13538.6|13539.9|13535.6|231
1636635900000|2021-11-11 13:05:00|13541.9|13536.9|13544.2|13539.2|13544.4|13539.4|13541.2|13536.9|208
1636636200000|2021-11-11 13:10:00|13544.1|13539.1|13541.4|13536.4|13544.7|13540.2|13541.4|13536.4|230
1636636500000|2021-11-11 13:15:00|13541.5|13536.5|13539.4|13534.4|13542.3|13537.3|13538.9|13533.9|250
1636636800000|2021-11-11 13:20:00|13539.5|13534.5|13535.3|13532.3|13539.7|13534.7|13534.9|13530.8|274
1636637100000|2021-11-11 13:25:00|13535.4|13532.4|13536.7|13531.7|13537.2|13533.1|13533.7|13529.7|180
1636637400000|2021-11-11 13:30:00|13536.6|13531.6|13534.1|13529.1|13536.7|13531.7|13531.8|13526.8|216
1636637700000|2021-11-11 13:35:00|13534|13529|13535.2|13530.2|13535.4|13530.9|13532.5|13528.5|161
1636638000000|2021-11-11 13:40:00|13535.3|13530.3|13538.3|13533.3|13538.7|13534.6|13534.5|13530.3|244
1636638300000|2021-11-11 13:45:00|13538.5|13533.5|13534.3|13529.3|13539|13534.3|13534|13529.1|283
1636638600000|2021-11-11 13:50:00|13534.5|13529.5|13535|13530|13535.5|13531.4|13533.5|13529.1|188
1636638900000|2021-11-11 13:55:00|13534.9|13529.9|13535.2|13530.2|13537.2|13533|13533.9|13529.7|178
1636639200000|2021-11-11 14:00:00|13534.1|13531.1|13532.3|13529.3|13536.1|13532|13531.7|13527.9|262
1636639500000|2021-11-11 14:05:00|13532.2|13529.2|13533.6|13528.6|13533.7|13529.4|13530.8|13527|172
1636639800000|2021-11-11 14:10:00|13533.5|13528.5|13533.3|13528.3|13533.9|13529.4|13531|13527.6|239
1636640100000|2021-11-11 14:15:00|13533.2|13528.2|13534.7|13529.7|13535.3|13530.3|13531.3|13527.1|197
1636640400000|2021-11-11 14:20:00|13534.8|13529.8|13536.2|13531.2|13537.2|13532.2|13532.9|13529|254
1636640700000|2021-11-11 14:25:00|13536.7|13531.7|13537.8|13532.8|13538.9|13534.6|13536|13531.5|232
1636641000000|2021-11-11 14:30:00|13537.7|13532.7|13537.3|13534.3|13538.7|13534.3|13536.1|13532.1|207
1636641300000|2021-11-11 14:35:00|13537.4|13534.4|13541|13538|13543.1|13538.5|13537|13533|275
1636641600000|2021-11-11 14:40:00|13542.2|13537.2|13540.2|13535.2|13542.5|13538.3|13538.7|13534|318
1636641900000|2021-11-11 14:45:00|13540.1|13535.1|13535.3|13532.3|13540.2|13535.2|13535|13531.1|253
1636642200000|2021-11-11 14:50:00|13535.5|13532.5|13532.3|13527.3|13537|13533.2|13531.1|13527.2|235
1636642500000|2021-11-11 14:55:00|13532.2|13527.2|13537.1|13532.1|13537.6|13533.5|13530.2|13526.2|214
1636642800000|2021-11-11 15:00:00|13537.2|13532.2|13540.2|13535.2|13540.8|13535.8|13535.8|13531.7|248
1636643100000|2021-11-11 15:05:00|13540.1|13535.1|13540.4|13537.4|13542.1|13538.2|13539|13535.1|193
1636643400000|2021-11-11 15:10:00|13541.5|13536.5|13536.2|13533.2|13541.5|13537.3|13536.1|13532.5|211
1636643700000|2021-11-11 15:15:00|13536.3|13533.3|13532.5|13527.5|13537.9|13534.2|13531.4|13527.5|211
1636644000000|2021-11-11 15:20:00|13531.5|13528.5|13535.3|13532.3|13537.1|13533.2|13531.4|13527.4|178
1636644300000|2021-11-11 15:25:00|13535.4|13532.4|13535.1|13530.1|13537|13533.1|13534.1|13530|193
1636644600000|2021-11-11 15:30:00|13535|13530|13534.5|13529.5|13535.9|13531.9|13534|13529.2|191
1636644900000|2021-11-11 15:35:00|13534.6|13529.6|13531.4|13526.4|13534.6|13529.6|13529.1|13524.4|215
1636645200000|2021-11-11 15:40:00|13531.5|13526.5|13530.7|13525.7|13532.4|13528.3|13529.8|13525.4|204
1636645500000|2021-11-11 15:45:00|13530.8|13525.8|13532.7|13527.7|13533|13529|13529.1|13525.2|233
1636645800000|2021-11-11 15:50:00|13532.8|13527.8|13529.6|13524.6|13533.2|13528.9|13529|13524|233
1636646100000|2021-11-11 15:55:00|13529.5|13524.5|13529.1|13524.1|13532|13527|13528.1|13523.2|299
1636646400000|2021-11-11 16:00:00|13529.2|13524.2|13531.1|13526.1|13531.4|13526.4|13528.4|13524|202
1636646700000|2021-11-11 16:05:00|13531.2|13526.2|13531.9|13526.9|13532.2|13527.9|13530.1|13525.6|143
1636647000000|2021-11-11 16:10:00|13532|13527|13535.8|13530.8|13536.1|13531.1|13530.9|13527|178
1636647300000|2021-11-11 16:15:00|13535.9|13530.9|13536|13531|13536.1|13532.1|13534.1|13530|103
1636647600000|2021-11-11 16:20:00|13535.9|13530.9|13535.7|13530.7|13536.3|13532|13534.6|13530.4|121
1636647900000|2021-11-11 16:25:00|13535.8|13530.8|13537.8|13532.8|13537.9|13533.9|13535.5|13530.5|116
1636648200000|2021-11-11 16:30:00|13537.9|13532.9|13539.8|13534.8|13540.6|13536.5|13537.2|13532.8|137
1636648500000|2021-11-11 16:35:00|13539.7|13534.7|13536.5|13531.5|13539.8|13535.8|13535.4|13531.4|129
1636648800000|2021-11-11 16:40:00|13536.6|13531.6|13533.9|13528.9|13537.8|13533.6|13533.7|13528.7|130
1636649100000|2021-11-11 16:45:00|13533.5|13530.5|13535.5|13530.5|13536.5|13532.6|13533.5|13529.6|167
1636649400000|2021-11-11 16:50:00|13535.4|13530.4|13535.6|13532.6|13536.8|13532.8|13534.2|13530.1|158
1636649700000|2021-11-11 16:55:00|13535.5|13532.5|13536.5|13533.5|13537.5|13533.5|13535.1|13531|141
1636650000000|2021-11-11 17:00:00|13536.4|13533.4|13536.7|13533.7|13537.9|13533.9|13535.5|13531.3|136
1636650300000|2021-11-11 17:05:00|13536.8|13533.8|13538.7|13533.7|13539.6|13534.9|13536.7|13532.1|217
1636650600000|2021-11-11 17:10:00|13538.6|13533.6|13538.8|13535.8|13540.8|13536.2|13538.6|13533.6|188
1636650900000|2021-11-11 17:15:00|13538.7|13535.7|13542.6|13537.6|13542.6|13538.2|13538.7|13535.1|147
1636651200000|2021-11-11 17:20:00|13542.7|13537.7|13543.6|13538.6|13543.6|13539.6|13541.5|13537.4|163
1636651500000|2021-11-11 17:25:00|13543.8|13538.8|13543.5|13540.5|13545.5|13541.3|13543.3|13538.8|98
1636651800000|2021-11-11 17:30:00|13544.3|13539.3|13541.4|13536.4|13544.6|13540.6|13541.2|13536.2|146
1636652100000|2021-11-11 17:35:00|13541.3|13536.3|13541|13536|13541.5|13536.8|13538.5|13534.5|159
1636652400000|2021-11-11 17:40:00|13541.1|13536.1|13542.9|13537.9|13543.1|13538.7|13540.5|13536|133
1636652700000|2021-11-11 17:45:00|13543|13538|13542.4|13537.4|13543.1|13539.1|13541.3|13537.3|72
1636653000000|2021-11-11 17:50:00|13542.3|13537.3|13546.3|13541.3|13546.4|13542.1|13541.4|13537.3|118
1636653300000|2021-11-11 17:55:00|13546.2|13541.2|13545.9|13540.9|13546.3|13542.4|13544.8|13540.2|99
1636653600000|2021-11-11 18:00:00|13545.1|13542.1|13545.5|13540.5|13546.3|13542.1|13544.2|13539.8|152
1636653900000|2021-11-11 18:05:00|13545.6|13540.6|13548.2|13543.2|13549.3|13544.3|13544.5|13540.5|147
1636654200000|2021-11-11 18:10:00|13548.3|13543.3|13548|13543|13548.7|13544.1|13546.9|13542.7|101
1636654500000|2021-11-11 18:15:00|13548.2|13543.2|13548|13543|13548.2|13544|13546.8|13542.7|85
1636654800000|2021-11-11 18:20:00|13547.9|13542.9|13547.8|13542.8|13548|13543.8|13546.3|13542.2|98
1636655100000|2021-11-11 18:25:00|13547.9|13542.9|13547.4|13542.4|13548|13544|13546.2|13541.8|118
1636655400000|2021-11-11 18:30:00|13547.5|13542.5|13547.2|13542.2|13548.2|13543.5|13546|13542.1|132
1636655700000|2021-11-11 18:35:00|13547.3|13542.3|13546.3|13541.3|13547.3|13543|13545.9|13541|115
1636656000000|2021-11-11 18:40:00|13546.2|13541.2|13544.9|13539.9|13546.9|13542.1|13544.4|13539.7|153
1636656300000|2021-11-11 18:45:00|13545|13540|13545.5|13540.5|13545.6|13541.4|13544.3|13539.7|105
1636656600000|2021-11-11 18:50:00|13545.4|13540.4|13545.4|13540.4|13545.7|13541.5|13544.3|13540.2|85
1636656900000|2021-11-11 18:55:00|13545.3|13540.3|13546.3|13541.3|13546.4|13542.3|13544.5|13540.3|132
1636657200000|2021-11-11 19:00:00|13546.2|13541.2|13545.3|13542.3|13549.5|13544.5|13545.3|13541.2|181
1636657500000|2021-11-11 19:05:00|13545.4|13542.4|13546.2|13541.2|13548.5|13543.5|13544.3|13540.6|166
1636657800000|2021-11-11 19:10:00|13545.4|13542.4|13545.2|13542.2|13546.6|13542.6|13545.1|13541.2|87
1636658100000|2021-11-11 19:15:00|13545.3|13542.3|13545|13540|13546.2|13542.3|13542.4|13538.1|159
1636658400000|2021-11-11 19:20:00|13545.1|13540.1|13544.9|13539.9|13546.1|13541.1|13544.3|13539.3|206
1636658700000|2021-11-11 19:25:00|13544.8|13539.8|13544.6|13539.6|13545.6|13540.6|13543.8|13538.8|188
1636659000000|2021-11-11 19:30:00|13544.5|13539.5|13544.1|13539.1|13545.2|13541.2|13543.9|13538.9|159
1636659300000|2021-11-11 19:35:00|13544|13539|13545|13540|13545|13540|13543.7|13538.7|131
1636659600000|2021-11-11 19:40:00|13544.9|13539.9|13544.7|13539.7|13545.3|13541.1|13543.9|13539.3|120
1636659900000|2021-11-11 19:45:00|13544.5|13539.5|13545|13540|13545.3|13540.3|13544.5|13539.5|212
1636660200000|2021-11-11 19:50:00|13545.1|13540.1|13545.8|13540.8|13546.3|13541.3|13544.8|13539.8|180
1636660500000|2021-11-11 19:55:00|13545.9|13540.9|13548.2|13543.2|13548.4|13543.4|13544.8|13539.8|252
1636660800000|2021-11-11 20:00:00|13548.3|13543.3|13548.7|13543.7|13549.1|13544.1|13547.5|13542.5|218
1636661100000|2021-11-11 20:05:00|13548.8|13543.8|13549.8|13544.8|13550.5|13545.5|13548.5|13543.5|196
1636661400000|2021-11-11 20:10:00|13549.9|13544.9|13549.7|13544.7|13550.6|13545.6|13549.6|13544.6|144
1636661700000|2021-11-11 20:15:00|13550|13545|13549|13544|13550|13545|13548.3|13543.3|201
1636662000000|2021-11-11 20:20:00|13549.3|13544.3|13549.2|13544.2|13549.6|13544.6|13548.3|13543.3|226
1636662300000|2021-11-11 20:25:00|13549|13544|13548.7|13543.7|13549.5|13544.5|13548.4|13543.4|169
1636662600000|2021-11-11 20:30:00|13549.3|13544.3|13549.9|13544.9|13550|13545|13548.9|13543.9|186
1636662900000|2021-11-11 20:35:00|13549.8|13544.8|13549.5|13544.5|13550.1|13545.1|13549.4|13544.4|148
1636663200000|2021-11-11 20:40:00|13549.6|13544.6|13548.9|13543.9|13549.6|13544.6|13548.8|13543.8|141
1636663500000|2021-11-11 20:45:00|13549.1|13544.1|13549.7|13544.7|13550.2|13545.2|13548|13543.7|168
1636663800000|2021-11-11 20:50:00|13549.8|13544.8|13549.9|13544.9|13550.3|13545.9|13548.8|13544.6|164
1636664100000|2021-11-11 20:55:00|13550|13545|13550.2|13545.2|13550.5|13545.5|13542.9|13537.9|319
1636664400000|2021-11-11 21:00:00|13550.3|13545.3|13549.4|13544.4|13550.6|13545.6|13549.2|13544.2|171
1636664700000|2021-11-11 21:05:00|13549.5|13544.5|13549.4|13544.4|13549.6|13544.6|13549|13544|148
1636665000000|2021-11-11 21:10:00|13549.3|13544.3|13549.4|13544.4|13549.6|13544.6|13549|13544|128
1636665300000|2021-11-11 21:15:00|13549.3|13544.3|13549.3|13544.3|13549.8|13544.8|13549.2|13544.2|97
1636665600000|2021-11-11 21:20:00|13549.4|13544.4|13549.3|13544.3|13549.6|13544.6|13549.2|13544.2|83
1636665900000|2021-11-11 21:25:00|13549.4|13544.4|13546.5|13541.5|13549.6|13544.6|13545.4|13540.4|156
1636666200000|2021-11-11 21:30:00|13546.6|13541.6|13546.7|13541.7|13546.8|13541.8|13546.3|13541.3|103
1636666500000|2021-11-11 21:35:00|13546.6|13541.6|13546.4|13541.4|13546.9|13541.9|13546.2|13541.2|92
1636666800000|2021-11-11 21:40:00|13546.5|13541.5|13546.6|13541.6|13546.9|13541.9|13546.1|13541.1|82
1636667100000|2021-11-11 21:45:00|13546.7|13541.7|13546.7|13541.7|13547.2|13542.2|13546|13541|96
1636667400000|2021-11-11 21:50:00|13546.4|13541.4|13546.8|13541.8|13547.1|13542.1|13545.8|13538.9|182
1636667700000|2021-11-11 21:55:00|13546.9|13541.9|13549.1|13537|13550.2|13541.9|13544.2|13529.2|472
1636668000000|2021-11-11 22:00:00|13549.4|13536.5|13555.5|13540.5|13555.8|13540.8|13549.4|13536.4|148
1636668300000|2021-11-11 22:05:00|13553|13538|13552.2|13537.2|13553.7|13538.7|13551|13536|61
1636668600000|2021-11-11 22:10:00|13552|13537|13548.5|13533.5|13555.1|13540.1|13548.5|13533.5|322
1636668900000|2021-11-11 22:15:00|13549|13534|13549.7|13534.7|13556.8|13541.8|13548.4|13533.4|158
1636669200000|2021-11-11 22:20:00|13549.8|13534.8|13551|13536|13555.7|13540.7|13547.2|13532.2|190
1636669500000|2021-11-11 22:25:00|13550.9|13535.9|13549|13534|13555.9|13540.9|13547.7|13532.7|183
1636669800000|2021-11-11 22:30:00|13548.9|13533.9|13553.8|13538.8|13556.5|13541.5|13547.6|13532.6|262
1636670100000|2021-11-11 22:35:00|13553.7|13538.7|13553|13538|13555|13540|13552.3|13537.3|206
1636670400000|2021-11-11 22:40:00|13552.9|13537.9|13553.7|13538.7|13555.1|13540.1|13551.8|13536.8|211
1636670700000|2021-11-11 22:45:00|13553.2|13538.2|13553.8|13538.8|13555.5|13540.6|13551.6|13536.6|240
1636671000000|2021-11-11 22:50:00|13553.5|13538.5|13553.8|13539.1|13555.1|13540.5|13552.4|13537.4|194
1636671300000|2021-11-11 22:55:00|13553.6|13538.6|13552.8|13539.5|13555|13540.5|13552.6|13537.6|219
1636671600000|2021-11-11 23:00:00|13552.7|13539.4|13553.1|13540.5|13555.3|13542.4|13552.2|13537.2|304
1636671900000|2021-11-11 23:05:00|13553.2|13539.1|13553.8|13538.8|13554.4|13541.1|13552.3|13537.3|169
1636672200000|2021-11-11 23:10:00|13553.4|13538.4|13554.1|13539.1|13555|13540|13552.2|13537.2|175
1636672500000|2021-11-11 23:15:00|13554|13539|13548|13543|13554|13545.3|13546.7|13538.2|482
1636672800000|2021-11-11 23:20:00|13547.9|13542.9|13546.3|13541.3|13548|13543|13546.1|13541.1|142
1636673100000|2021-11-11 23:25:00|13546.4|13541.4|13546.4|13541.4|13547.2|13542.2|13546|13541|152
1636673400000|2021-11-11 23:30:00|13546.6|13541.6|13545.7|13540.7|13547.3|13542.3|13545.6|13540.6|120
1636673700000|2021-11-11 23:35:00|13545.8|13540.8|13545.6|13540.6|13545.9|13540.9|13545.4|13540.4|108
1636674000000|2021-11-11 23:40:00|13545.7|13540.7|13544.6|13541.6|13545.9|13541.6|13544.4|13540.4|114
1636674300000|2021-11-11 23:45:00|13545.6|13540.6|13545.2|13540.2|13545.8|13541.7|13544.5|13540.1|100
1636674600000|2021-11-11 23:50:00|13545.3|13540.3|13544.6|13541.6|13545.7|13541.6|13544.2|13540.1|74
1636674900000|2021-11-11 23:55:00|13545.7|13540.7|13545.3|13540.3|13545.7|13541.6|13544.2|13540.1|82
1636675200000|2021-11-12 00:00:00|13545.2|13540.2|13545.2|13542.2|13546.3|13542.2|13544.5|13540.1|138
1636675500000|2021-11-12 00:05:00|13545.3|13542.3|13544.9|13541.9|13546.9|13542.7|13544.1|13540.5|149
1636675800000|2021-11-12 00:10:00|13545|13542|13544.5|13541.5|13546.1|13542.1|13543.9|13540.9|100
1636676100000|2021-11-12 00:15:00|13544.4|13541.4|13543|13540|13545.2|13542|13543|13539.7|135
1636676400000|2021-11-12 00:20:00|13543.1|13540.1|13544.1|13539.1|13544.1|13540.3|13542.4|13539|121
1636676700000|2021-11-12 00:25:00|13542.9|13539.9|13547.4|13544.4|13548.6|13544.7|13542.9|13539.3|173
1636677000000|2021-11-12 00:30:00|13547.5|13544.5|13548.2|13545.2|13549.1|13545.4|13545.4|13542.4|128
1636677300000|2021-11-12 00:35:00|13548.1|13545.1|13542.1|13539.1|13548.5|13545.2|13541.9|13537.8|169
1636677600000|2021-11-12 00:40:00|13542.2|13539.2|13543|13540|13544.1|13541.1|13542.1|13538.1|139
1636677900000|2021-11-12 00:45:00|13543.1|13540.1|13543.9|13540.9|13544.3|13541.3|13542.6|13539.6|186
1636678200000|2021-11-12 00:50:00|13543.8|13540.8|13545|13542|13545.3|13542.3|13543.7|13540.2|203
1636678500000|2021-11-12 00:55:00|13544.8|13541.8|13547.4|13544.4|13547.5|13544.5|13544.1|13540.3|200
1636678800000|2021-11-12 01:00:00|13547.5|13544.5|13551.5|13546.5|13552.1|13548.5|13547.1|13544.1|329
1636679100000|2021-11-12 01:05:00|13551.6|13546.6|13552.8|13547.8|13553.3|13549.7|13549.6|13545.4|299
1636679400000|2021-11-12 01:10:00|13552.1|13549.1|13554.2|13549.2|13555.2|13551.8|13551.7|13547.7|227
1636679700000|2021-11-12 01:15:00|13554.3|13549.3|13555|13552|13556.1|13552|13552.2|13548.3|365
1636680000000|2021-11-12 01:20:00|13554.9|13551.9|13553.9|13550.9|13555.2|13551.9|13552.2|13548.2|177
1636680300000|2021-11-12 01:25:00|13554|13551|13554.2|13551.2|13556|13552.4|13553.9|13550.2|101
1636680600000|2021-11-12 01:30:00|13554.1|13551.1|13554.3|13551.3|13555.7|13552.1|13552.9|13549.4|193
1636680900000|2021-11-12 01:35:00|13554.2|13551.2|13555.9|13552.9|13556.9|13553.9|13554|13550|210
1636681200000|2021-11-12 01:40:00|13555.8|13552.8|13555.2|13552.2|13558.4|13555.4|13554.3|13550.7|199
1636681500000|2021-11-12 01:45:00|13554.9|13551.9|13554.8|13551.8|13557.2|13553.6|13554.1|13550.1|151
1636681800000|2021-11-12 01:50:00|13554.7|13551.7|13554.8|13551.8|13555.7|13552.1|13554.3|13550.7|119
1636682100000|2021-11-12 01:55:00|13554.9|13551.9|13554.8|13551.8|13556.1|13552.2|13554.5|13550.6|88
1636682400000|2021-11-12 02:00:00|13554.9|13551.9|13554.8|13551.8|13554.9|13551.9|13553.8|13550.8|100
1636682700000|2021-11-12 02:05:00|13554.7|13551.7|13555|13552|13556.4|13552.4|13554.7|13550.8|118
1636683000000|2021-11-12 02:10:00|13555.1|13552.1|13555|13552|13557.5|13553.5|13554.8|13550.8|150
1636683300000|2021-11-12 02:15:00|13555.1|13552.1|13554.1|13551.1|13555.1|13552.1|13554|13551|112
1636683600000|2021-11-12 02:20:00|13554.2|13551.2|13554.1|13551.1|13554.5|13551.5|13554|13551|92
1636683900000|2021-11-12 02:25:00|13554.2|13551.2|13554.2|13551.2|13554.4|13551.4|13554|13551|86
1636684200000|2021-11-12 02:30:00|13554.1|13551.1|13554.5|13551.5|13555.7|13552|13554|13550.7|92
1636684500000|2021-11-12 02:35:00|13554.4|13551.4|13554.8|13551.8|13555.6|13551.9|13554.4|13550.4|140
1636684800000|2021-11-12 02:40:00|13554.7|13551.7|13553.6|13550.6|13555.3|13552|13553|13549.2|112
1636685100000|2021-11-12 02:45:00|13553.7|13550.7|13552.6|13549.6|13554|13550.7|13552.2|13548.6|141
1636685400000|2021-11-12 02:50:00|13552.5|13549.5|13552.9|13549.9|13553.4|13550.3|13551.3|13548|128
1636685700000|2021-11-12 02:55:00|13553.1|13550.1|13555.2|13552.2|13555.5|13552.2|13552.9|13549.9|145
1636686000000|2021-11-12 03:00:00|13555.1|13552.1|13555|13552|13556|13553|13554.7|13551.7|134
1636686300000|2021-11-12 03:05:00|13554.9|13551.9|13560.4|13557.4|13563.6|13559.6|13554.9|13551.9|223
1636686600000|2021-11-12 03:10:00|13560.3|13557.3|13561.2|13558.2|13561.7|13558.2|13559.4|13555.3|129
1636686900000|2021-11-12 03:15:00|13561.1|13558.1|13560|13557|13561.1|13558.1|13560|13557|114
1636687200000|2021-11-12 03:20:00|13560.2|13557.2|13560.2|13557.2|13560.9|13557.4|13559.7|13555.9|93
1636687500000|2021-11-12 03:25:00|13560.3|13557.3|13561.7|13558.7|13562.9|13559.3|13560.3|13556.3|171
1636687800000|2021-11-12 03:30:00|13561.8|13558.8|13560|13557|13562.3|13558.8|13559.8|13556.7|129
1636688100000|2021-11-12 03:35:00|13560.1|13557.1|13560.1|13557.1|13560.4|13557.4|13559.9|13556.9|86
1636688400000|2021-11-12 03:40:00|13560.2|13557.2|13561.1|13558.1|13562.9|13558.8|13560.1|13556.8|177
1636688700000|2021-11-12 03:45:00|13561.2|13558.2|13561.8|13558.8|13562|13559|13560.9|13557.9|88
1636689000000|2021-11-12 03:50:00|13561.7|13558.7|13560.8|13557.8|13562.2|13558.8|13560.4|13556.5|168
1636689300000|2021-11-12 03:55:00|13560.9|13557.9|13560.1|13557.1|13562.3|13558.2|13559.8|13556.1|122
1636689600000|2021-11-12 04:00:00|13560|13557|13559|13556|13561|13557.2|13558.6|13555|105
1636689900000|2021-11-12 04:05:00|13559.1|13556.1|13559.4|13556.4|13560.8|13557.2|13558.6|13554.7|113
1636690200000|2021-11-12 04:10:00|13559.3|13556.3|13558.8|13555.8|13559.5|13556.5|13558.6|13555.6|77
1636690500000|2021-11-12 04:15:00|13558.9|13555.9|13558.9|13555.9|13559|13556|13558.6|13555.6|53
1636690800000|2021-11-12 04:20:00|13558.8|13555.8|13559|13556|13559.1|13556.1|13558.7|13555.7|75
1636691100000|2021-11-12 04:25:00|13559.1|13556.1|13558.8|13555.8|13559.8|13556.8|13558.7|13555.7|72
1636691400000|2021-11-12 04:30:00|13558.7|13555.7|13558|13555|13559|13555.9|13557|13554|132
1636691700000|2021-11-12 04:35:00|13557.9|13554.9|13557.1|13554.1|13558.2|13555.2|13557|13554|105
1636692000000|2021-11-12 04:40:00|13557|13554|13557.1|13554.1|13557.7|13554.7|13556.9|13553.9|79
1636692300000|2021-11-12 04:45:00|13557.2|13554.2|13554.8|13551.8|13557.3|13554.3|13554|13550.3|149
1636692600000|2021-11-12 04:50:00|13554.4|13551.4|13554.7|13551.7|13555.9|13551.9|13552.9|13548.9|130
1636692900000|2021-11-12 04:55:00|13554.8|13551.8|13552.2|13549.2|13555.4|13552.4|13552.2|13548.9|129
1636693200000|2021-11-12 05:00:00|13552.1|13549.1|13555|13550|13555.1|13551.2|13552|13548.7|108
1636693500000|2021-11-12 05:05:00|13554.2|13551.2|13553.5|13550.5|13554.4|13551.2|13553.2|13549.4|87
1636693800000|2021-11-12 05:10:00|13553.6|13550.6|13554.3|13551.3|13555.6|13551.7|13553.4|13550.4|69
1636694100000|2021-11-12 05:15:00|13554.2|13551.2|13553.1|13550.1|13554.6|13551.6|13553|13550|123
1636694400000|2021-11-12 05:20:00|13553|13550|13552.6|13549.6|13554.3|13550.2|13552.6|13549.3|80
1636694700000|2021-11-12 05:25:00|13552.7|13549.7|13552.1|13549.1|13553.2|13550.2|13550.7|13546.9|117
1636695000000|2021-11-12 05:30:00|13552.2|13549.2|13549.8|13546.8|13553.1|13549.2|13548.6|13545.6|170
1636695300000|2021-11-12 05:35:00|13549.9|13546.9|13549|13546|13550.4|13547.4|13548.9|13545.2|143
1636695600000|2021-11-12 05:40:00|13548.8|13545.8|13551|13548|13552.2|13548.3|13548.8|13545.8|88
1636695900000|2021-11-12 05:45:00|13550.9|13547.9|13550.1|13547.1|13551.6|13548.1|13550.1|13546.1|128
1636696200000|2021-11-12 05:50:00|13550.2|13547.2|13548.8|13545.8|13550.5|13547.5|13548.2|13545.2|121
1636696500000|2021-11-12 05:55:00|13548.7|13545.7|13546.8|13543.8|13549|13545.8|13546.7|13542.9|165
1636696800000|2021-11-12 06:00:00|13546.9|13543.9|13547.5|13544.5|13547.8|13544.8|13546.7|13543.7|105
1636697100000|2021-11-12 06:05:00|13547.4|13544.4|13548.2|13545.2|13548.3|13545.3|13547.3|13544.3|84
1636697400000|2021-11-12 06:10:00|13548.3|13545.3|13549.1|13546.1|13551.1|13547.3|13548.2|13544.7|155
1636697700000|2021-11-12 06:15:00|13549.2|13546.2|13547|13544|13550.8|13547.2|13546.8|13543.8|214
1636698000000|2021-11-12 06:20:00|13546.9|13543.9|13545|13542|13547|13543.9|13544.6|13540.6|164
1636698300000|2021-11-12 06:25:00|13544.9|13541.9|13545.3|13542.3|13546.2|13542.4|13543.2|13539.9|135
1636698600000|2021-11-12 06:30:00|13545.4|13542.4|13543.7|13540.7|13545.5|13542.5|13543.3|13539.5|139
1636698900000|2021-11-12 06:35:00|13543.6|13540.6|13544.3|13541.3|13545.6|13541.7|13543.2|13539.5|97
1636699200000|2021-11-12 06:40:00|13544.4|13541.4|13542.4|13539.4|13544.9|13541.5|13542.2|13538.5|332
1636699500000|2021-11-12 06:45:00|13542.2|13539.2|13543.3|13540.3|13544.6|13541.6|13541.7|13537.9|506
1636699800000|2021-11-12 06:50:00|13543.2|13540.2|13544.8|13541.8|13546.2|13542.3|13542.7|13539.7|196
1636700100000|2021-11-12 06:55:00|13544.7|13541.7|13545.2|13542.2|13546.5|13542.6|13544.3|13540.4|154
1636700400000|2021-11-12 07:00:00|13545.4|13542.4|13546.6|13543.6|13548.1|13544.3|13545.2|13541.2|193
1636700700000|2021-11-12 07:05:00|13546.5|13543.5|13547.1|13544.1|13548.9|13545.9|13546.5|13543|97
1636701000000|2021-11-12 07:10:00|13547.3|13544.3|13545.4|13542.4|13548.3|13544.4|13544.9|13541.6|150
1636701300000|2021-11-12 07:15:00|13545.3|13542.3|13543.4|13540.4|13546.7|13542.7|13543.1|13539.1|116
1636701600000|2021-11-12 07:20:00|13543.3|13540.3|13542.7|13537.7|13544.4|13541.1|13541.3|13537|189
1636701900000|2021-11-12 07:25:00|13542.6|13537.6|13543.2|13540.2|13543.5|13540.5|13541.7|13537.6|195
1636702200000|2021-11-12 07:30:00|13543.1|13540.1|13539.5|13534.5|13544.2|13540.3|13539.2|13534.2|174
1636702500000|2021-11-12 07:35:00|13539.4|13534.4|13538|13535|13540.9|13537|13537.6|13533.5|201
1636702800000|2021-11-12 07:40:00|13537.9|13534.9|13535.6|13530.6|13539.5|13535.5|13534.9|13530.6|259
1636703100000|2021-11-12 07:45:00|13535.7|13530.7|13537|13532|13537.1|13532.1|13532.6|13528.9|167
1636703400000|2021-11-12 07:50:00|13537.2|13532.2|13537.2|13532.2|13538.4|13534.1|13535|13531|206
1636703700000|2021-11-12 07:55:00|13537.1|13532.1|13539.3|13534.3|13540.1|13535.8|13536|13531.8|295
1636704000000|2021-11-12 08:00:00|13539.4|13534.4|13537.5|13534.5|13539.9|13536|13536.8|13533.2|226
1636704300000|2021-11-12 08:05:00|13537.6|13534.6|13543.2|13538.2|13543.7|13539.6|13536.8|13532.9|277
1636704600000|2021-11-12 08:10:00|13543.1|13538.1|13543.6|13538.6|13544.7|13540.6|13541.3|13537.3|195
1636704900000|2021-11-12 08:15:00|13543.8|13538.8|13542.5|13537.5|13545.3|13541.6|13542|13537.5|259
1636705200000|2021-11-12 08:20:00|13542.6|13537.6|13540.9|13535.9|13543|13539.6|13540|13535.5|179
1636705500000|2021-11-12 08:25:00|13540.8|13535.8|13539.6|13534.6|13542|13538.1|13539.4|13534.4|260
1636705800000|2021-11-12 08:30:00|13539.5|13534.5|13534.1|13529.1|13539.7|13535.1|13533.8|13528.8|229
1636706100000|2021-11-12 08:35:00|13534|13529|13536.2|13531.2|13538.1|13534.1|13533.5|13529|191
1636706400000|2021-11-12 08:40:00|13536.3|13531.3|13532.5|13527.5|13537.7|13533.2|13531.8|13527.4|248
1636706700000|2021-11-12 08:45:00|13532.4|13527.4|13530.4|13525.4|13532.6|13527.8|13527.8|13523.3|219
1636707000000|2021-11-12 08:50:00|13530.6|13525.6|13530.1|13527.1|13531.6|13528.3|13527.2|13523.3|293
1636707300000|2021-11-12 08:55:00|13530|13527|13527.2|13522.2|13531.7|13527.6|13527.1|13522.1|277
1636707600000|2021-11-12 09:00:00|13527.1|13522.1|13534.7|13529.7|13534.9|13529.9|13527.1|13522.1|266
1636707900000|2021-11-12 09:05:00|13534.6|13529.6|13534.8|13531.8|13536.6|13532.6|13533.9|13528.9|221
1636708200000|2021-11-12 09:10:00|13534.7|13531.7|13540.4|13535.4|13540.4|13535.8|13534.6|13531.3|276
1636708500000|2021-11-12 09:15:00|13540.5|13535.5|13545.2|13540.2|13545.9|13540.9|13539.8|13535.2|299
1636708800000|2021-11-12 09:20:00|13545.3|13540.3|13540.5|13537.5|13545.9|13541.1|13539.8|13535.5|267
1636709100000|2021-11-12 09:25:00|13540.4|13537.4|13539.3|13536.3|13542.4|13538.4|13539.1|13535.6|191
1636709400000|2021-11-12 09:30:00|13539.8|13536.8|13540|13537|13540.2|13537.2|13539.3|13536.3|121
1636709700000|2021-11-12 09:35:00|13540.1|13537.1|13539.5|13536.5|13540.8|13537.4|13539|13535.1|180
1636710000000|2021-11-12 09:40:00|13539.6|13536.6|13542.8|13537.8|13543.1|13539.1|13539|13535.1|293
1636710300000|2021-11-12 09:45:00|13543.3|13538.3|13541.8|13536.8|13544.4|13540.4|13539.8|13535.8|299
1636710600000|2021-11-12 09:50:00|13541.7|13536.7|13539|13536|13543.2|13539.3|13538.9|13534.6|264
1636710900000|2021-11-12 09:55:00|13539.1|13536.1|13540.9|13535.9|13541.1|13536.4|13538.8|13534.6|181
1636711200000|2021-11-12 10:00:00|13541|13536|13543.6|13538.6|13543.8|13538.8|13540|13535|268
1636711500000|2021-11-12 10:05:00|13543.7|13538.7|13542.6|13539.6|13544.4|13540.2|13541.2|13537|221
1636711800000|2021-11-12 10:10:00|13542.5|13539.5|13544.9|13539.9|13545.8|13541.8|13541.7|13537.7|147
1636712100000|2021-11-12 10:15:00|13545|13540|13543.6|13538.6|13545.1|13540.6|13542.7|13538.4|272
1636712400000|2021-11-12 10:20:00|13543.7|13538.7|13540.8|13535.8|13544.1|13540.1|13539.5|13535.2|545
1636712700000|2021-11-12 10:25:00|13540.9|13535.9|13539.4|13534.4|13540.9|13536.9|13537.8|13532.8|223
1636713000000|2021-11-12 10:30:00|13539.3|13534.3|13537|13534|13539.5|13534.6|13537|13533|124
1636713300000|2021-11-12 10:35:00|13537.1|13534.1|13538.9|13533.9|13539.1|13535|13536.9|13532.9|110
1636713600000|2021-11-12 10:40:00|13539|13534|13540.3|13535.3|13541.1|13536.1|13539|13534|172
1636713900000|2021-11-12 10:45:00|13540.2|13535.2|13540.9|13535.9|13541.1|13536.1|13539.8|13534.8|126
1636714200000|2021-11-12 10:50:00|13540.8|13535.8|13540.9|13535.9|13541.1|13536.9|13539.1|13534.1|155
1636714500000|2021-11-12 10:55:00|13540.8|13535.8|13545|13540|13545.6|13540.6|13539.9|13535.8|201
1636714800000|2021-11-12 11:00:00|13545.1|13540.1|13543.9|13538.9|13545.6|13540.6|13542.6|13537.8|172
1636715100000|2021-11-12 11:05:00|13543.8|13538.8|13543|13538|13544|13540.1|13542.3|13537.6|143
1636715400000|2021-11-12 11:10:00|13542.9|13537.9|13541.1|13538.1|13543|13538.6|13540.1|13537|154
1636715700000|2021-11-12 11:15:00|13541|13538|13544.3|13539.3|13544.3|13540|13540.6|13536.8|120
1636716000000|2021-11-12 11:20:00|13544.2|13539.2|13543.2|13538.2|13544.4|13540|13541.8|13537.5|138
1636716300000|2021-11-12 11:25:00|13543.1|13538.1|13541.5|13538.5|13544.1|13539.1|13541.2|13537.1|156
1636716600000|2021-11-12 11:30:00|13541.4|13538.4|13540.3|13537.3|13542.5|13538.4|13540.3|13536.8|177
1636716900000|2021-11-12 11:35:00|13540.2|13537.2|13537.4|13534.4|13541.3|13537.2|13537.3|13533.7|201
1636717200000|2021-11-12 11:40:00|13537.5|13534.5|13537.4|13532.4|13538.8|13534.9|13536.5|13531.9|192
1636717500000|2021-11-12 11:45:00|13537.3|13532.3|13538.4|13533.4|13539|13534.4|13537.2|13532.3|195
1636717800000|2021-11-12 11:50:00|13538.3|13533.3|13539.6|13534.6|13539.9|13534.9|13537.7|13532.7|182
1636718100000|2021-11-12 11:55:00|13539.7|13534.7|13538.6|13535.6|13540.2|13536.2|13538.5|13533.9|150
1636718400000|2021-11-12 12:00:00|13539.6|13534.6|13539.4|13534.4|13540.3|13535.3|13538.2|13533.2|215
1636718700000|2021-11-12 12:05:00|13539.6|13534.6|13540.3|13535.3|13540.5|13535.8|13538.5|13534.3|225
1636719000000|2021-11-12 12:10:00|13540.4|13535.4|13541.4|13536.4|13542.1|13538.1|13539.2|13535.4|187
1636719300000|2021-11-12 12:15:00|13540.4|13537.4|13538.6|13533.6|13541.3|13537.4|13537.5|13532.5|228
1636719600000|2021-11-12 12:20:00|13538.5|13533.5|13537|13532|13540|13535|13536|13532|203
1636719900000|2021-11-12 12:25:00|13536.9|13531.9|13532|13529|13537|13533|13531.8|13527.6|190
1636720200000|2021-11-12 12:30:00|13532.1|13529.1|13534.8|13531.8|13537.3|13532.9|13532.1|13528|222
1636720500000|2021-11-12 12:35:00|13534.9|13531.9|13535.3|13532.3|13537.1|13533.3|13534.7|13530.7|180
1636720800000|2021-11-12 12:40:00|13535.2|13532.2|13536|13533|13537.6|13533.3|13535.1|13531.3|215
1636721100000|2021-11-12 12:45:00|13536.1|13533.1|13535.6|13532.6|13538.5|13534.6|13535.4|13531.5|135
1636721400000|2021-11-12 12:50:00|13535.7|13532.7|13538.5|13533.5|13539.4|13534.4|13535.6|13532.4|195
1636721700000|2021-11-12 12:55:00|13538.4|13533.4|13537.4|13534.4|13539.3|13534.7|13537.4|13533.3|152
1636722000000|2021-11-12 13:00:00|13537.5|13534.5|13538.3|13533.3|13538.4|13534.6|13535.3|13531.3|226
1636722300000|2021-11-12 13:05:00|13538.2|13533.2|13535.8|13532.8|13538.8|13534.7|13535.1|13531.2|250
1636722600000|2021-11-12 13:10:00|13535.7|13532.7|13535.8|13532.8|13537|13533.1|13534.9|13530.9|181
1636722900000|2021-11-12 13:15:00|13535.7|13532.7|13535.1|13532.1|13538|13534|13534.8|13531.5|205
1636723200000|2021-11-12 13:20:00|13536.2|13531.2|13534.6|13529.6|13537.1|13532.7|13534.3|13529.5|170
1636723500000|2021-11-12 13:25:00|13534.5|13529.5|13530.9|13525.9|13534.7|13530.6|13529.2|13524.2|224
1636723800000|2021-11-12 13:30:00|13530.7|13525.7|13531.8|13526.8|13531.9|13527|13529.6|13525.5|105
1636724100000|2021-11-12 13:35:00|13531.9|13526.9|13529.6|13526.6|13532|13527|13529.6|13524.9|172
1636724400000|2021-11-12 13:40:00|13530.6|13525.6|13530.8|13525.8|13532.3|13527.4|13529.3|13524.5|201
1636724700000|2021-11-12 13:45:00|13530.7|13525.7|13530.5|13525.5|13531.1|13526.1|13529.6|13524.6|194
1636725000000|2021-11-12 13:50:00|13530.6|13525.6|13530.9|13525.9|13531|13526.3|13528.7|13524.6|159
1636725300000|2021-11-12 13:55:00|13530.8|13525.8|13530.9|13525.9|13531.8|13528|13529.1|13525.2|122
1636725600000|2021-11-12 14:00:00|13530.8|13525.8|13531.7|13526.7|13532.3|13528.2|13529.6|13525.7|168
1636725900000|2021-11-12 14:05:00|13531.8|13526.8|13529.8|13526.8|13531.9|13528.2|13529.6|13525.7|173
1636726200000|2021-11-12 14:10:00|13529.9|13526.9|13529.9|13526.9|13531.9|13528.1|13529.3|13525.3|203
1636726500000|2021-11-12 14:15:00|13529.8|13526.8|13531.1|13526.1|13531.8|13527.8|13528.6|13524.5|190
1636726800000|2021-11-12 14:20:00|13530.9|13525.9|13533.3|13528.3|13534|13529|13529|13524.9|206
1636727100000|2021-11-12 14:25:00|13533.2|13528.2|13533.9|13528.9|13534.8|13529.8|13531.8|13527.7|192
1636727400000|2021-11-12 14:30:00|13534|13529|13533.5|13528.5|13535.7|13532.2|13531.9|13527.8|269
1636727700000|2021-11-12 14:35:00|13533.7|13528.7|13534.8|13531.8|13536.8|13532.7|13531.8|13527.7|331
1636728000000|2021-11-12 14:40:00|13535.9|13530.9|13536|13531|13536.6|13532.5|13534.9|13529.9|243
1636728300000|2021-11-12 14:45:00|13535.9|13530.9|13534.8|13529.8|13536.6|13531.6|13534.7|13529.7|256
1636728600000|2021-11-12 14:50:00|13535|13530|13535.9|13530.9|13536.6|13532.1|13534.3|13529.7|287
1636728900000|2021-11-12 14:55:00|13535.8|13530.8|13536.4|13531.4|13536.4|13531.7|13532.9|13528.7|212
1636729200000|2021-11-12 15:00:00|13536.3|13531.3|13527.9|13522.9|13536.3|13531.3|13523.7|13518.7|364
1636729500000|2021-11-12 15:05:00|13527.8|13522.8|13526.7|13521.7|13527.8|13523.5|13523.6|13518.6|361
1636729800000|2021-11-12 15:10:00|13526.8|13521.8|13526.7|13521.7|13529.2|13524.6|13525.1|13520.1|372
1636730100000|2021-11-12 15:15:00|13526.6|13521.6|13519.9|13514.9|13527.6|13522.6|13519.4|13514.4|315
1636730400000|2021-11-12 15:20:00|13520.1|13515.1|13519|13514|13524.4|13519.4|13518.8|13513.8|477
1636730700000|2021-11-12 15:25:00|13518.8|13513.8|13523.6|13518.6|13524.2|13519.2|13518.2|13513.2|311
1636731000000|2021-11-12 15:30:00|13523.5|13518.5|13526.7|13521.7|13527.2|13522.2|13522.2|13517.2|303
1636731300000|2021-11-12 15:35:00|13526.8|13521.8|13527.8|13522.8|13528.8|13523.8|13525.2|13520.2|341
1636731600000|2021-11-12 15:40:00|13527.7|13522.7|13527.4|13522.4|13527.9|13523.7|13524.6|13519.6|290
1636731900000|2021-11-12 15:45:00|13527.5|13522.5|13526.1|13521.1|13528|13523.4|13525.3|13520.3|260
1636732200000|2021-11-12 15:50:00|13526.2|13521.2|13530.3|13525.3|13530.5|13525.5|13525.7|13520.9|187
1636732500000|2021-11-12 15:55:00|13530.2|13525.2|13526.4|13521.4|13531|13526.7|13523.4|13519.1|228
1636732800000|2021-11-12 16:00:00|13526.5|13521.5|13523.5|13518.5|13526.8|13521.8|13523.3|13518.3|188
1636733100000|2021-11-12 16:05:00|13523.4|13518.4|13520.2|13515.2|13523.5|13518.5|13520.1|13515.1|214
1636733400000|2021-11-12 16:10:00|13520.1|13515.1|13524.6|13519.6|13525|13520|13519.5|13514.5|216
1636733700000|2021-11-12 16:15:00|13524.5|13519.5|13523.5|13518.5|13524.5|13520.3|13523.1|13518.4|99
1636734000000|2021-11-12 16:20:00|13523.6|13518.6|13524.5|13519.5|13525.6|13520.6|13522.7|13518.5|136
1636734300000|2021-11-12 16:25:00|13524.4|13519.4|13522.9|13517.9|13525.2|13520.2|13522.2|13517.5|126
1636734600000|2021-11-12 16:30:00|13523|13518|13523.9|13520.9|13525.2|13521.3|13521.9|13518|150
1636734900000|2021-11-12 16:35:00|13524|13521|13522|13517|13525.1|13521|13521.9|13516.9|199
1636735200000|2021-11-12 16:40:00|13522.1|13517.1|13522.5|13517.5|13523.4|13519.4|13520.9|13516.9|147
1636735500000|2021-11-12 16:45:00|13522.4|13517.4|13523.6|13518.6|13524.7|13520.5|13521.8|13517.4|162
1636735800000|2021-11-12 16:50:00|13523.5|13518.5|13525|13520|13525.2|13521.1|13522.1|13518.2|167
1636736100000|2021-11-12 16:55:00|13525.1|13520.1|13525.2|13520.2|13525.3|13521|13523.7|13519.4|183
1636736400000|2021-11-12 17:00:00|13525.3|13520.3|13526.6|13521.6|13527|13522.6|13523.6|13519.3|245
1636736700000|2021-11-12 17:05:00|13526.7|13521.7|13528.4|13523.4|13528.5|13523.8|13525.7|13521.7|135
1636737000000|2021-11-12 17:10:00|13528.3|13523.3|13524.8|13519.8|13528.3|13523.3|13523.8|13519.7|166
1636737300000|2021-11-12 17:15:00|13524.7|13519.7|13524.8|13519.8|13525.3|13521.3|13523.7|13519.1|185
1636737600000|2021-11-12 17:20:00|13524.9|13519.9|13523.4|13518.4|13524.9|13520.9|13522.5|13517.5|130
1636737900000|2021-11-12 17:25:00|13523.5|13518.5|13524.2|13519.2|13524.7|13520.6|13523|13518.3|112
1636738200000|2021-11-12 17:30:00|13524.3|13519.3|13524.2|13519.2|13525|13520.8|13522.7|13518.7|144
1636738500000|2021-11-12 17:35:00|13524.3|13519.3|13522.6|13517.6|13524.4|13519.4|13521.2|13517.1|178
1636738800000|2021-11-12 17:40:00|13522.7|13517.7|13522.2|13517.2|13522.7|13518.5|13521.2|13516.9|85
1636739100000|2021-11-12 17:45:00|13522.3|13517.3|13521.3|13516.3|13522.5|13518.5|13521|13516|105
1636739400000|2021-11-12 17:50:00|13521.2|13516.2|13521.5|13516.5|13521.8|13517.6|13520.5|13516|112
1636739700000|2021-11-12 17:55:00|13521.6|13516.6|13520.8|13515.8|13521.6|13516.8|13519.7|13515.4|132
1636740000000|2021-11-12 18:00:00|13520.7|13515.7|13521|13516|13521.7|13516.9|13519.6|13515.4|161
1636740300000|2021-11-12 18:05:00|13520.9|13515.9|13521.1|13518.1|13522.3|13518.2|13519.6|13515.5|123
1636740600000|2021-11-12 18:10:00|13522|13517|13521.1|13518.1|13522.3|13518.1|13520.9|13516.8|91
1636740900000|2021-11-12 18:15:00|13521|13518|13522|13517|13522.3|13518.3|13520.9|13516.9|88
1636741200000|2021-11-12 18:20:00|13521.1|13518.1|13521.9|13516.9|13522.2|13518.3|13520.5|13516.5|118
1636741500000|2021-11-12 18:25:00|13522|13517|13520.9|13517.9|13522.3|13518.3|13520.7|13516.7|111
1636741800000|2021-11-12 18:30:00|13521|13518|13520.9|13517.9|13522.3|13518.3|13520.7|13516.7|93
1636742100000|2021-11-12 18:35:00|13520.7|13517.7|13521.1|13518.1|13522.3|13518.2|13520.7|13516.7|95
1636742400000|2021-11-12 18:40:00|13521.2|13518.2|13522.3|13517.3|13522.5|13518.8|13521|13516.9|117
1636742700000|2021-11-12 18:45:00|13521.2|13518.2|13522|13517|13522.3|13518.5|13520.8|13517|102
1636743000000|2021-11-12 18:50:00|13522.1|13517.1|13521.1|13518.1|13522.1|13518.2|13520.7|13516.7|93
1636743300000|2021-11-12 18:55:00|13521|13518|13523.3|13518.3|13523.9|13518.9|13520.9|13516.9|141
1636743600000|2021-11-12 19:00:00|13523.4|13518.4|13521.3|13518.3|13524.2|13519.7|13521.2|13517.2|121
1636743900000|2021-11-12 19:05:00|13521.2|13518.2|13522|13517|13522.4|13518.4|13520.7|13516.7|115
1636744200000|2021-11-12 19:10:00|13521.9|13516.9|13522.2|13517.2|13522.4|13518.2|13520.9|13516.9|108
1636744500000|2021-11-12 19:15:00|13522.3|13517.3|13522.2|13517.2|13522.4|13518.4|13521|13516.9|110
1636744800000|2021-11-12 19:20:00|13522|13517|13522.9|13517.9|13523.9|13519.3|13521|13517|177
1636745100000|2021-11-12 19:25:00|13523|13518|13523.2|13520.2|13524|13520.3|13521.8|13517.8|120
1636745400000|2021-11-12 19:30:00|13523.3|13520.3|13524|13521|13525.3|13521.2|13523.1|13519.2|120
1636745700000|2021-11-12 19:35:00|13523.9|13520.9|13525.3|13520.3|13525.6|13521.5|13523.9|13519.9|103
1636746000000|2021-11-12 19:40:00|13525.2|13520.2|13524.6|13519.6|13525.3|13521.4|13523.6|13519.5|116
1636746300000|2021-11-12 19:45:00|13524.5|13519.5|13524.1|13519.1|13524.6|13520.3|13522.7|13518.8|149
1636746600000|2021-11-12 19:50:00|13524|13519|13524.6|13519.6|13524.7|13519.7|13523.3|13518.3|144
1636746900000|2021-11-12 19:55:00|13524.7|13519.7|13525.2|13520.2|13525.5|13520.7|13522.5|13518.3|158
1636747200000|2021-11-12 20:00:00|13525.4|13520.4|13523.9|13518.9|13525.9|13520.9|13523.4|13518.4|187
1636747500000|2021-11-12 20:05:00|13524|13519|13524.1|13519.1|13524.4|13519.4|13523.7|13518.7|117
1636747800000|2021-11-12 20:10:00|13524|13519|13523.7|13518.7|13524|13519|13523.2|13518.2|101
1636748100000|2021-11-12 20:15:00|13523.6|13518.6|13524|13519|13524.5|13520.5|13523.3|13518.6|124
1636748400000|2021-11-12 20:20:00|13524.1|13519.1|13523.7|13518.7|13524.4|13520.4|13523.1|13518.7|143
1636748700000|2021-11-12 20:25:00|13523.9|13518.9|13523.6|13518.6|13523.9|13519.9|13522.7|13518.5|99
1636749000000|2021-11-12 20:30:00|13523.7|13518.7|13523.7|13518.7|13523.8|13519.9|13522.8|13518.5|117
1636749300000|2021-11-12 20:35:00|13523.8|13518.8|13523.8|13518.8|13523.9|13518.9|13523.4|13518.4|133
1636749600000|2021-11-12 20:40:00|13523.9|13518.9|13523.6|13518.6|13524.4|13519.4|13522.9|13517.9|168
1636749900000|2021-11-12 20:45:00|13523.5|13518.5|13523.9|13518.9|13524.3|13519.3|13523.5|13518.5|183
1636750200000|2021-11-12 20:50:00|13524.1|13519.1|13524.1|13519.1|13524.4|13519.4|13523.1|13518.1|210
1636750500000|2021-11-12 20:55:00|13524.2|13519.2|13522.3|13517.3|13524.3|13519.3|13521.5|13516.5|211
1636750800000|2021-11-12 21:00:00|13522.5|13517.5|13523.6|13518.6|13524.4|13519.4|13522.4|13517.4|194
1636751100000|2021-11-12 21:05:00|13523.7|13518.7|13522.7|13517.7|13523.9|13518.9|13522.3|13517.3|109
1636751400000|2021-11-12 21:10:00|13522.6|13517.6|13522.6|13517.6|13522.8|13517.8|13522.4|13517.4|69
1636751700000|2021-11-12 21:15:00|13522.5|13517.5|13520.7|13515.7|13522.7|13517.7|13520.6|13515.6|103
1636752000000|2021-11-12 21:20:00|13520.6|13515.6|13521.4|13516.4|13522|13517|13520.5|13515.5|111
1636752300000|2021-11-12 21:25:00|13521.3|13516.3|13521.2|13516.2|13521.6|13516.6|13521.2|13516.2|107
1636752600000|2021-11-12 21:30:00|13521.4|13516.4|13521.6|13516.6|13521.8|13516.8|13520.9|13515.9|105
1636752900000|2021-11-12 21:35:00|13521.4|13516.4|13521.5|13516.5|13521.6|13516.6|13521.3|13516.3|66
1636753200000|2021-11-12 21:40:00|13521.6|13516.6|13521.3|13516.3|13522.8|13517.8|13520.8|13515.8|202
1636753500000|2021-11-12 21:45:00|13521.6|13516.6|13522.8|13517.8|13523.5|13518.5|13519.7|13514.7|465
1636753800000|2021-11-12 21:50:00|13523|13518|13526.8|13514.3|13538.4|13523.4|13520.6|13512.7|660
1636754100000|2021-11-12 21:55:00|13526.9|13514.9|13528.9|13513.9|13537.1|13522.1|13522.8|13512.4|279
1636923600000|2021-11-14 21:00:00|13528.8|13512.8|13527|13514.9|13531.1|13514.9|13527|13509.9|14
1636923900000|2021-11-14 21:05:00|13526.9|13514.7|13530.3|13513.7|13531.1|13514.9|13526.9|13509.9|24
1636924200000|2021-11-14 21:10:00|13526.9|13514.9|13530.3|13513.7|13531.1|13514.9|13526.9|13509.9|21
1636924500000|2021-11-14 21:15:00|13526.9|13514.9|13526.9|13514.9|13531.1|13514.9|13526.9|13509.9|16
1636924800000|2021-11-14 21:20:00|13527.1|13514.7|13530.3|13513.7|13531.1|13514.9|13526.9|13509.9|27
1636925100000|2021-11-14 21:25:00|13529.5|13514.5|13530.3|13513.7|13532|13514.9|13526.9|13509.9|21
1636925400000|2021-11-14 21:30:00|13529.5|13514.5|13527.6|13514.1|13531.1|13514.9|13526.9|13512.9|18
1636925700000|2021-11-14 21:35:00|13531.3|13512.4|13530.3|13513.7|13531.3|13514.9|13526.9|13509.9|29
1636926000000|2021-11-14 21:40:00|13526.9|13514.9|13530.3|13513.7|13531.1|13514.9|13526.9|13512.9|16
1636926300000|2021-11-14 21:45:00|13526.9|13514.9|13527|13514.9|13531.1|13514.9|13526.9|13512.9|3
1636926600000|2021-11-14 21:50:00|13530.3|13513.7|13527.4|13514.7|13531.1|13518.8|13524.8|13512.9|32
1636926900000|2021-11-14 21:55:00|13531.1|13512.9|13525|13519|13531.1|13519|13524.8|13512.8|28
1636927200000|2021-11-14 22:00:00|13525.1|13519.1|13528.6|13515.4|13533.5|13519.1|13525.1|13511.6|40
1636927500000|2021-11-14 22:05:00|13531.1|13516.1|13528.3|13513.3|13532.4|13519.5|13524.5|13511.5|69
1636927800000|2021-11-14 22:10:00|13530|13515|13529.2|13515.1|13530.5|13520.4|13525.4|13511.7|69
1636928100000|2021-11-14 22:15:00|13529|13516.2|13527.8|13512.8|13529.9|13516.4|13525.6|13510.6|49
1636928400000|2021-11-14 22:20:00|13529.4|13514.4|13530.3|13515.3|13532.6|13517.6|13526.6|13511.6|48
1636928700000|2021-11-14 22:25:00|13530|13515|13529.8|13514.8|13533.1|13518.1|13528.3|13514.4|89
1636929000000|2021-11-14 22:30:00|13529.7|13514.7|13529.6|13515.2|13530.9|13515.9|13528.2|13514.4|140
1636929300000|2021-11-14 22:35:00|13529.1|13515.3|13527.7|13515.8|13530.6|13515.9|13527|13514.5|139
1636929600000|2021-11-14 22:40:00|13528.2|13515.7|13527.8|13515.9|13530.5|13516.4|13526.6|13514.7|100
1636929900000|2021-11-14 22:45:00|13527.4|13516|13526.5|13516.4|13528.7|13516.4|13526.5|13515.1|109
1636930200000|2021-11-14 22:50:00|13528.7|13515.5|13527|13515.9|13530.4|13516.4|13526.4|13514|102
1636930500000|2021-11-14 22:55:00|13526.8|13516.1|13527|13517|13529.8|13517.1|13526.1|13511.8|166
1636930800000|2021-11-14 23:00:00|13528.1|13515.7|13526.5|13517.8|13530.7|13520.4|13524.5|13515.3|466
1636931100000|2021-11-14 23:05:00|13526.6|13517.6|13525.7|13520.7|13527.7|13520.9|13524.6|13517.5|213
1636931400000|2021-11-14 23:10:00|13526.4|13519.8|13526.5|13521.5|13527.7|13522|13519.9|13514.7|215
1636931700000|2021-11-14 23:15:00|13527.9|13519.9|13523.5|13518.5|13527.9|13522|13523|13518|142
1636932000000|2021-11-14 23:20:00|13523.4|13518.4|13523.7|13518.7|13523.9|13518.9|13523.2|13518.2|78
1636932300000|2021-11-14 23:25:00|13524|13519|13523.6|13518.6|13524.6|13519.6|13523.6|13518.6|70
1636932600000|2021-11-14 23:30:00|13523.5|13518.5|13523.7|13518.7|13524.6|13519.6|13523.3|13518.3|86
1636932900000|2021-11-14 23:35:00|13523.8|13518.8|13523.8|13518.8|13524|13519|13523.4|13518.4|75
1636933200000|2021-11-14 23:40:00|13523.7|13518.7|13524|13519|13524.6|13519.6|13523|13518|117
1636933500000|2021-11-14 23:45:00|13524.1|13519.1|13522.5|13517.5|13524.7|13519.7|13521.4|13516.4|133
1636933800000|2021-11-14 23:50:00|13522.6|13517.6|13524.1|13519.1|13524.5|13519.5|13522.6|13517.6|63
1636934100000|2021-11-14 23:55:00|13524.2|13519.2|13523.9|13518.9|13524.3|13519.3|13523.5|13518.5|66
1636934400000|2021-11-15 00:00:00|13523.8|13518.8|13523|13520|13525|13520.9|13522.7|13518.7|143
1636934700000|2021-11-15 00:05:00|13524|13519|13523.2|13518.2|13524.8|13520.6|13522|13517.9|132
1636935000000|2021-11-15 00:10:00|13523.1|13518.1|13521.8|13518.8|13524.2|13519.6|13521.6|13517.6|173
1636935300000|2021-11-15 00:15:00|13521.7|13518.7|13525|13520|13525|13520.8|13521.7|13517.7|116
1636935600000|2021-11-15 00:20:00|13525.4|13520.4|13526|13521|13526.1|13522.1|13523.5|13519.4|191
1636935900000|2021-11-15 00:25:00|13525.9|13520.9|13527.5|13524.5|13528.7|13524.6|13525.2|13520.8|121
1636936200000|2021-11-15 00:30:00|13527.4|13524.4|13526.1|13523.1|13530.4|13526.5|13526|13523|176
1636936500000|2021-11-15 00:35:00|13526|13523|13527.1|13524.1|13527.9|13524.1|13525.5|13521.9|102
1636936800000|2021-11-15 00:40:00|13527|13524|13524.7|13521.7|13528.1|13524.1|13524.6|13521|164
1636937100000|2021-11-15 00:45:00|13525|13522|13524.7|13521.7|13526.3|13522.3|13524.6|13520.7|94
1636937400000|2021-11-15 00:50:00|13524.8|13521.8|13524.1|13521.1|13526|13522.4|13524|13520.1|133
1636937700000|2021-11-15 00:55:00|13524|13521|13521.8|13518.8|13525.2|13521.4|13521.7|13517.7|197
1636938000000|2021-11-15 01:00:00|13522|13519|13524.4|13521.4|13525.3|13521.9|13521.6|13518.6|202
1636938300000|2021-11-15 01:05:00|13524.3|13521.3|13524.8|13521.8|13525.5|13522.2|13523|13519|178
1636938600000|2021-11-15 01:10:00|13524.7|13521.7|13523.7|13520.7|13525.7|13521.8|13523.7|13519.8|151
1636938900000|2021-11-15 01:15:00|13523.8|13520.8|13523.8|13518.8|13524.9|13521|13521.2|13517.2|214
1636939200000|2021-11-15 01:20:00|13522.9|13519.9|13521|13518|13523.9|13520.3|13519.5|13516.5|282
1636939500000|2021-11-15 01:25:00|13520.9|13517.9|13520.7|13517.7|13521.8|13518.5|13518.8|13515.3|186
1636939800000|2021-11-15 01:30:00|13520.6|13517.6|13521.9|13518.9|13522.2|13518.9|13518.9|13515.9|206
1636940100000|2021-11-15 01:35:00|13521.8|13518.8|13521.7|13518.7|13523.5|13519.8|13521|13517.3|194
1636940400000|2021-11-15 01:40:00|13521.8|13518.8|13521.2|13518.2|13523.4|13519.6|13521|13517.2|146
1636940700000|2021-11-15 01:45:00|13521.3|13518.3|13519.3|13516.3|13521.3|13518.3|13518.5|13514.5|161
1636941000000|2021-11-15 01:50:00|13519.4|13516.4|13517.5|13514.5|13520.9|13517.1|13517|13513.4|201
1636941300000|2021-11-15 01:55:00|13517.4|13514.4|13518.5|13513.5|13519.5|13515.1|13517.4|13513.2|146
1636941600000|2021-11-15 02:00:00|13518.6|13513.6|13513.7|13510.7|13518.7|13513.7|13512.6|13508.5|287
1636941900000|2021-11-15 02:05:00|13513.6|13510.6|13514.6|13511.6|13515.3|13511.7|13511.8|13508|247
1636942200000|2021-11-15 02:10:00|13515|13512|13514.1|13511.1|13516.3|13512.7|13513.9|13510.1|234
1636942500000|2021-11-15 02:15:00|13514|13511|13520.9|13515.9|13521.2|13517.2|13512.9|13508.9|232
1636942800000|2021-11-15 02:20:00|13520.8|13515.8|13519|13516|13521.1|13516.5|13518.1|13514|145
1636943100000|2021-11-15 02:25:00|13518.9|13515.9|13519|13516|13520.5|13516.5|13518.8|13514.9|127
1636943400000|2021-11-15 02:30:00|13519.1|13516.1|13519.9|13516.9|13520.1|13517.1|13516.8|13512.5|124
1636943700000|2021-11-15 02:35:00|13520|13517|13520.7|13517.7|13521.8|13518.2|13519.6|13516.6|97
1636944000000|2021-11-15 02:40:00|13520.8|13517.8|13522|13519|13522.3|13519.3|13520.8|13516.9|146
1636944300000|2021-11-15 02:45:00|13522.1|13519.1|13520.8|13517.8|13522.2|13519.2|13520.1|13517.1|125
1636944600000|2021-11-15 02:50:00|13520.9|13517.9|13519.8|13516.8|13521|13518|13518.5|13515.5|114
1636944900000|2021-11-15 02:55:00|13519.7|13516.7|13517.6|13514.6|13519.8|13516.8|13517.1|13514.1|158
1636945200000|2021-11-15 03:00:00|13517.8|13514.8|13517.1|13514.1|13518.9|13515.8|13516.5|13513.1|233
1636945500000|2021-11-15 03:05:00|13517|13514|13515.9|13512.9|13517.5|13514.2|13514.6|13510.7|198
1636945800000|2021-11-15 03:10:00|13516|13513|13518.1|13513.1|13518.2|13514.1|13515.8|13511.7|161
1636946100000|2021-11-15 03:15:00|13518.2|13513.2|13518.1|13513.1|13518.2|13514.2|13516.5|13512.5|120
1636946400000|2021-11-15 03:20:00|13517.2|13514.2|13516.3|13513.3|13517.5|13514.2|13516.2|13512.3|152
1636946700000|2021-11-15 03:25:00|13516.2|13513.2|13517.8|13514.8|13518|13515|13516.2|13513.2|138
1636947000000|2021-11-15 03:30:00|13517.9|13514.9|13516.9|13513.9|13518.6|13514.9|13516.4|13513.4|169
1636947300000|2021-11-15 03:35:00|13518|13513|13518.6|13515.6|13519.6|13515.9|13517|13512.9|206
1636947600000|2021-11-15 03:40:00|13518.7|13515.7|13520.4|13517.4|13520.9|13517.6|13518.6|13515.5|126
1636947900000|2021-11-15 03:45:00|13520.3|13517.3|13520.5|13517.5|13520.7|13517.7|13520.1|13517.1|79
1636948200000|2021-11-15 03:50:00|13520.6|13517.6|13521.4|13518.4|13521.5|13518.5|13520.1|13517.1|111
1636948500000|2021-11-15 03:55:00|13521.3|13518.3|13521.2|13518.2|13521.6|13518.6|13521|13518|73
1636948800000|2021-11-15 04:00:00|13521.3|13518.3|13524.5|13521.5|13524.6|13521.5|13520.9|13517.9|113
1636949100000|2021-11-15 04:05:00|13524.4|13521.4|13521|13518|13524.4|13521.4|13520.9|13517.9|139
1636949400000|2021-11-15 04:10:00|13521.1|13518.1|13521.8|13518.8|13522.6|13519.1|13521|13517.6|75
1636949700000|2021-11-15 04:15:00|13521.7|13518.7|13521.9|13518.9|13522.1|13519.1|13520.5|13517.5|159
1636950000000|2021-11-15 04:20:00|13522|13519|13521.3|13518.3|13522.5|13519.2|13521.2|13517.5|101
1636950300000|2021-11-15 04:25:00|13521.4|13518.4|13520.1|13517.1|13522.1|13519.1|13520|13516.3|112
1636950600000|2021-11-15 04:30:00|13520.2|13517.2|13519.1|13516.1|13520.2|13517.2|13518.4|13514.9|153
1636950900000|2021-11-15 04:35:00|13519|13516|13518.4|13515.4|13519.3|13516.3|13518.3|13515.3|121
1636951200000|2021-11-15 04:40:00|13518.3|13515.3|13519.1|13516.1|13520.2|13516.3|13518|13514.4|165
1636951500000|2021-11-15 04:45:00|13519|13516|13518.9|13515.9|13519.4|13516.4|13518.9|13515.9|45
1636951800000|2021-11-15 04:50:00|13519|13516|13518.7|13515.7|13519.9|13516.2|13518.1|13514.4|101
1636952100000|2021-11-15 04:55:00|13518.6|13515.6|13518.9|13515.9|13520|13516.3|13518.6|13514.9|80
1636952400000|2021-11-15 05:00:00|13519|13516|13518.7|13515.7|13519.7|13516.1|13517.8|13514.3|151
1636952700000|2021-11-15 05:05:00|13518.8|13515.8|13516.6|13513.6|13518.8|13515.8|13516.4|13512.5|152
1636953000000|2021-11-15 05:10:00|13516.4|13513.4|13518.4|13515.4|13518.4|13515.4|13516.2|13513.2|171
1636953300000|2021-11-15 05:15:00|13518.2|13515.2|13517.4|13514.4|13518.4|13515.4|13515.7|13512.7|165
1636953600000|2021-11-15 05:20:00|13517.5|13514.5|13520.2|13515.2|13520.3|13516.2|13517.5|13514.5|178
1636953900000|2021-11-15 05:25:00|13520.1|13515.1|13518|13515|13520.2|13517.2|13518|13515|102
1636954200000|2021-11-15 05:30:00|13518.1|13515.1|13518.8|13515.8|13518.9|13515.9|13517.4|13514.4|151
1636954500000|2021-11-15 05:35:00|13518.7|13515.7|13518.3|13515.3|13519.8|13516.5|13517.8|13514.3|156
1636954800000|2021-11-15 05:40:00|13518.4|13515.4|13518.2|13515.2|13519.8|13516.1|13517.9|13514.1|160
1636955100000|2021-11-15 05:45:00|13518.1|13515.1|13518.4|13515.4|13519.5|13515.6|13518|13514|97
1636955400000|2021-11-15 05:50:00|13518.3|13515.3|13518.2|13515.2|13519.5|13515.5|13518.1|13514.1|66
1636955700000|2021-11-15 05:55:00|13518.3|13515.3|13518.4|13515.4|13518.6|13515.4|13515.8|13512.8|124
1636956000000|2021-11-15 06:00:00|13518.3|13515.3|13518.2|13515.2|13519|13515.6|13517.9|13513.9|100
1636956300000|2021-11-15 06:05:00|13518.3|13515.3|13518.3|13515.3|13518.3|13515.3|13516.8|13513.8|143
1636956600000|2021-11-15 06:10:00|13518.2|13515.2|13519.2|13516.2|13519.4|13516.4|13518.1|13515.1|70
1636956900000|2021-11-15 06:15:00|13519.3|13516.3|13519.2|13516.2|13519.5|13516.5|13518.9|13515.9|57
1636957200000|2021-11-15 06:20:00|13519.3|13516.3|13520.1|13517.1|13520.3|13517.3|13519.1|13516.1|52
1636957500000|2021-11-15 06:25:00|13519.9|13516.9|13519.3|13516.3|13520.2|13517.2|13519.3|13516.3|81
1636957800000|2021-11-15 06:30:00|13519.4|13516.4|13519.1|13516.1|13520.4|13516.8|13519|13515|108
1636958100000|2021-11-15 06:35:00|13519.2|13516.2|13517.9|13514.9|13519.2|13516.2|13517.4|13514.4|82
1636958400000|2021-11-15 06:40:00|13517.8|13514.8|13517.4|13514.4|13518.4|13515.4|13517.2|13514.2|116
1636958700000|2021-11-15 06:45:00|13517.3|13514.3|13514.9|13511.9|13518.6|13515|13514.9|13511|198
1636959000000|2021-11-15 06:50:00|13515|13512|13515.1|13512.1|13516|13513|13514|13510.4|154
1636959300000|2021-11-15 06:55:00|13515|13512|13515.3|13512.3|13516.4|13513.4|13514.2|13511|182
1636959600000|2021-11-15 07:00:00|13515.5|13512.5|13513.7|13510.7|13515.7|13512.5|13513.6|13509.9|177
1636959900000|2021-11-15 07:05:00|13513.8|13510.8|13513|13510|13514.4|13510.8|13511.2|13507.4|215
1636960200000|2021-11-15 07:10:00|13513.1|13510.1|13513.6|13510.6|13514.9|13511.9|13512.7|13509|158
1636960500000|2021-11-15 07:15:00|13513.5|13510.5|13512.5|13509.5|13513.9|13510.9|13512|13508.3|210
1636960800000|2021-11-15 07:20:00|13512.4|13509.4|13512|13509|13513|13510|13511.8|13508.8|161
1636961100000|2021-11-15 07:25:00|13512.1|13509.1|13512.1|13509.1|13513.8|13510|13511.9|13508|160
1636961400000|2021-11-15 07:30:00|13512|13509|13512.8|13509.8|13514.2|13510.2|13511.8|13508.2|155
1636961700000|2021-11-15 07:35:00|13512.9|13509.9|13513.4|13510.4|13514|13510.4|13512.9|13509|110
1636962000000|2021-11-15 07:40:00|13513.3|13510.3|13515|13512|13515.9|13512.3|13513.3|13510.3|139
1636962300000|2021-11-15 07:45:00|13515.1|13512.1|13514.9|13511.9|13516|13512.1|13514.3|13510.2|133
1636962600000|2021-11-15 07:50:00|13515|13512|13514.5|13511.5|13516.2|13512.2|13514.4|13510.7|118
1636962900000|2021-11-15 07:55:00|13514.3|13511.3|13514.2|13511.2|13515.7|13512.1|13513.9|13509.8|163
1636963200000|2021-11-15 08:00:00|13514.1|13511.1|13515.8|13512.8|13518.6|13514.6|13514|13510.2|291
1636963500000|2021-11-15 08:05:00|13515.9|13512.9|13517|13514|13518.7|13514.7|13515.9|13512.3|249
1636963800000|2021-11-15 08:10:00|13516.9|13513.9|13516.2|13513.2|13519.1|13515.2|13515.4|13511.5|247
1636964100000|2021-11-15 08:15:00|13516.4|13513.4|13516.8|13513.8|13519|13515.3|13516.4|13512.9|180
1636964400000|2021-11-15 08:20:00|13516.9|13513.9|13515.3|13512.3|13518.3|13514.6|13514|13510|242
1636964700000|2021-11-15 08:25:00|13516.3|13511.3|13515.6|13512.6|13516.7|13513.3|13515.1|13511.2|228
1636965000000|2021-11-15 08:30:00|13515.4|13512.4|13516.3|13513.3|13517.3|13513.3|13512.2|13508.4|208
1636965300000|2021-11-15 08:35:00|13517.5|13512.5|13518.7|13515.7|13519.6|13516.6|13516.6|13512.5|157
1636965600000|2021-11-15 08:40:00|13518.6|13515.6|13524.4|13521.4|13525.5|13521.7|13518.1|13514.3|219
1636965900000|2021-11-15 08:45:00|13524.3|13521.3|13519.2|13516.2|13525.2|13521.4|13519.1|13515.6|211
1636966200000|2021-11-15 08:50:00|13519.1|13516.1|13515.9|13512.9|13519.4|13516.1|13515.8|13512.3|161
1636966500000|2021-11-15 08:55:00|13516.1|13513.1|13514.4|13511.4|13517.1|13513.2|13513.6|13510.3|212
1636966800000|2021-11-15 09:00:00|13514.5|13511.5|13513.3|13510.3|13516.6|13512.6|13513|13509.1|221
1636967100000|2021-11-15 09:05:00|13513.4|13510.4|13512.1|13509.1|13514.5|13510.4|13511.4|13508.4|165
1636967400000|2021-11-15 09:10:00|13512.2|13509.2|13513.4|13508.4|13514.1|13510.2|13512|13508.2|154
1636967700000|2021-11-15 09:15:00|13513.3|13508.3|13513.1|13510.1|13515.3|13511.3|13511.9|13508.3|207
1636968000000|2021-11-15 09:20:00|13513.2|13510.2|13516.5|13513.5|13518.1|13514.3|13513.1|13510.1|166
1636968300000|2021-11-15 09:25:00|13516.4|13513.4|13514.2|13511.2|13516.4|13513.4|13514.1|13510.6|157
1636968600000|2021-11-15 09:30:00|13514.1|13511.1|13514.5|13511.5|13514.7|13511.5|13512.9|13509.3|158
1636968900000|2021-11-15 09:35:00|13514.4|13511.4|13513.3|13510.3|13516.1|13512.2|13513.3|13510.3|171
1636969200000|2021-11-15 09:40:00|13513.2|13510.2|13510.9|13507.9|13513.4|13510.4|13510.1|13506.8|186
1636969500000|2021-11-15 09:45:00|13510.8|13507.8|13512.8|13509.8|13513|13510|13509.7|13506.7|162
1636969800000|2021-11-15 09:50:00|13512.9|13509.9|13514|13511|13514.8|13511.8|13512|13509|159
1636970100000|2021-11-15 09:55:00|13513.9|13510.9|13513.5|13510.5|13514.3|13511.3|13512.6|13509.6|121
1636970400000|2021-11-15 10:00:00|13513.7|13510.7|13512.5|13509.5|13513.9|13510.9|13511.3|13507.5|134
1636970700000|2021-11-15 10:05:00|13512.4|13509.4|13515.1|13512.1|13517.1|13513.1|13512.4|13509.1|179
1636971000000|2021-11-15 10:10:00|13515.9|13510.9|13516|13511|13516.1|13512.2|13514.9|13510.9|70
1636971300000|2021-11-15 10:15:00|13515.1|13512.1|13515|13512|13515.2|13512.2|13514.9|13511.9|88
1636971600000|2021-11-15 10:20:00|13515.1|13512.1|13514|13511|13515.5|13512.5|13514|13511|139
1636971900000|2021-11-15 10:25:00|13514.1|13511.1|13514.1|13511.1|13514.6|13511.6|13513.9|13510.9|98
1636972200000|2021-11-15 10:30:00|13514|13511|13509.5|13506.5|13514.1|13511.1|13509.3|13505.6|180
1636972500000|2021-11-15 10:35:00|13509.4|13506.4|13511.9|13506.9|13512.1|13507.2|13509|13505.1|148
1636972800000|2021-11-15 10:40:00|13511.8|13506.8|13511.1|13508.1|13512.7|13509|13510.7|13506.6|171
1636973100000|2021-11-15 10:45:00|13511|13508|13510.5|13505.5|13512.5|13509.1|13509.4|13505.5|144
1636973400000|2021-11-15 10:50:00|13509.4|13506.4|13509.4|13506.4|13509.5|13506.5|13509.3|13506.3|7
1636973700000|2021-11-15 10:55:00|13510.7|13507.7|13512.7|13507.7|13512.9|13508.8|13510.5|13506.6|196
1636974000000|2021-11-15 11:00:00|13512.6|13507.6|13511.7|13508.7|13513.2|13509.3|13511.1|13506.6|204
1636974300000|2021-11-15 11:05:00|13511.6|13508.6|13512|13509|13512.3|13509.3|13511.6|13508.6|106
1636974600000|2021-11-15 11:10:00|13512.1|13509.1|13512.7|13509.7|13513.2|13510.2|13511.9|13508.9|117
1636974900000|2021-11-15 11:15:00|13512.9|13509.9|13511.1|13508.1|13513|13510|13510.4|13507.4|181
1636975200000|2021-11-15 11:20:00|13511.2|13508.2|13512.5|13509.5|13513.8|13510.1|13510.9|13507.2|158
1636975500000|2021-11-15 11:25:00|13512.6|13509.6|13513.4|13510.4|13514.5|13510.5|13511.4|13507.7|103
1636975800000|2021-11-15 11:30:00|13513.3|13510.3|13512|13509|13514|13511|13511.9|13508.9|144
1636976100000|2021-11-15 11:35:00|13511.9|13508.9|13510.2|13507.2|13513|13510|13510.2|13507.2|149
1636976400000|2021-11-15 11:40:00|13510.1|13507.1|13512.3|13507.3|13512.6|13508.4|13509.8|13506.5|128
1636976700000|2021-11-15 11:45:00|13512.2|13507.2|13509.9|13506.9|13512.3|13508.3|13508.9|13505.6|239
1636977000000|2021-11-15 11:50:00|13509.8|13506.8|13507.2|13504.2|13510.8|13507.3|13505.9|13502.2|234
1636977300000|2021-11-15 11:55:00|13507|13504|13507.8|13504.8|13509.3|13505.2|13506.6|13502.3|224
1636977600000|2021-11-15 12:00:00|13507.7|13504.7|13509.3|13506.3|13510|13506.3|13507.4|13504.4|128
1636977900000|2021-11-15 12:05:00|13509.2|13506.2|13510.8|13507.8|13512.4|13508.7|13509|13505.1|156
1636978200000|2021-11-15 12:10:00|13511|13508|13510.1|13507.1|13512.9|13509|13509.9|13505.9|179
1636978500000|2021-11-15 12:15:00|13510.2|13507.2|13508.6|13505.6|13511.3|13507.3|13508.4|13504.7|145
1636978800000|2021-11-15 12:20:00|13508.7|13505.7|13510.1|13507.1|13510.3|13507.1|13507.6|13503.7|154
1636979100000|2021-11-15 12:25:00|13510|13507|13512.2|13509.2|13513.2|13509.2|13509.6|13506|178
1636979400000|2021-11-15 12:30:00|13512.3|13509.3|13509.5|13506.5|13513.2|13509.4|13509.5|13506|162
1636979700000|2021-11-15 12:35:00|13509.6|13506.6|13510.1|13507.1|13510.5|13507.5|13509.4|13506.4|148
1636980000000|2021-11-15 12:40:00|13510|13507|13509.9|13506.9|13510.9|13507.2|13509.1|13505.1|113
1636980300000|2021-11-15 12:45:00|13510|13507|13510|13507|13510.3|13507.2|13509.1|13505.3|89
1636980600000|2021-11-15 12:50:00|13510.1|13507.1|13510.9|13505.9|13511|13507.3|13509.4|13505.6|132
1636980900000|2021-11-15 12:55:00|13509.9|13506.9|13511.9|13508.9|13513.2|13509.2|13509.9|13506.1|210
1636981200000|2021-11-15 13:00:00|13511.8|13508.8|13511.2|13508.2|13512.4|13509|13510|13506.3|209
1636981500000|2021-11-15 13:05:00|13511.3|13508.3|13508.7|13505.7|13511.4|13508.4|13508.3|13504.3|183
1636981800000|2021-11-15 13:10:00|13508.8|13505.8|13508.3|13505.3|13509.6|13506.1|13507.4|13503.4|137
1636982100000|2021-11-15 13:15:00|13508.2|13505.2|13507.8|13502.8|13508.9|13505.2|13503.7|13500.4|206
1636982400000|2021-11-15 13:20:00|13507|13504|13507.7|13504.7|13509.7|13506.3|13506.4|13502.7|252
1636982700000|2021-11-15 13:25:00|13507.8|13504.8|13509.6|13504.6|13509.7|13505.9|13507.5|13503.7|208
1636983000000|2021-11-15 13:30:00|13509.7|13504.7|13510.5|13505.5|13511.1|13506.7|13509.2|13504.6|192
1636983300000|2021-11-15 13:35:00|13510.4|13505.4|13509.8|13504.8|13510.7|13506.6|13508.8|13504.4|157
1636983600000|2021-11-15 13:40:00|13509.6|13504.6|13507.6|13504.6|13510.5|13506.5|13507.4|13504.1|130
1636983900000|2021-11-15 13:45:00|13507.7|13504.7|13511.4|13508.4|13512.1|13508.5|13507.7|13504.7|241
1636984200000|2021-11-15 13:50:00|13511.3|13508.3|13509.7|13506.7|13512|13508.4|13509.2|13505.4|217
1636984500000|2021-11-15 13:55:00|13509.8|13506.8|13510.6|13507.6|13511.9|13507.9|13509.4|13505.6|221
1636984800000|2021-11-15 14:00:00|13510.7|13507.7|13511.1|13508.1|13511.7|13508.3|13509.4|13505.2|163
1636985100000|2021-11-15 14:05:00|13512.1|13507.1|13516.7|13511.7|13516.8|13512.5|13509.3|13505.6|269
1636985400000|2021-11-15 14:10:00|13516.6|13511.6|13515.4|13510.4|13519.3|13515.6|13514.6|13510.2|237
1636985700000|2021-11-15 14:15:00|13515.3|13510.3|13515.3|13510.3|13516.5|13511.7|13512.3|13508.3|212
1636986000000|2021-11-15 14:20:00|13515.6|13510.6|13515.8|13510.8|13517.3|13513|13512.9|13508.6|276
1636986300000|2021-11-15 14:25:00|13515.7|13510.7|13515.1|13512.1|13516.1|13512.2|13513.8|13509.8|210
1636986600000|2021-11-15 14:30:00|13515|13512|13518.6|13513.6|13518.6|13513.6|13512|13508|281
1636986900000|2021-11-15 14:35:00|13518.4|13513.4|13515.5|13512.5|13520.4|13516.2|13515|13511|343
1636987200000|2021-11-15 14:40:00|13515.6|13512.6|13516.6|13513.6|13519.5|13515.5|13514.7|13510.6|275
1636987500000|2021-11-15 14:45:00|13516.5|13513.5|13518.1|13515.1|13520.5|13515.9|13515.8|13512.5|253
1636987800000|2021-11-15 14:50:00|13518|13515|13516.9|13513.9|13519.5|13515.2|13515.6|13511.6|304
1636988100000|2021-11-15 14:55:00|13517.7|13512.7|13514.1|13511.1|13517.8|13513.8|13514.1|13510.2|213
1636988400000|2021-11-15 15:00:00|13515|13510|13516|13511|13516.5|13511.6|13511.8|13507.5|213
1636988700000|2021-11-15 15:05:00|13516.3|13511.3|13518|13515|13521.9|13516.9|13516.3|13511.3|325
1636989000000|2021-11-15 15:10:00|13517.9|13514.9|13517.1|13512.1|13519.1|13514.9|13515.5|13511.2|177
1636989300000|2021-11-15 15:15:00|13516.1|13513.1|13519.5|13516.5|13519.9|13516.8|13516|13512.2|222
1636989600000|2021-11-15 15:20:00|13519.4|13516.4|13519.4|13514.4|13520.1|13516.5|13516.4|13512.3|239
1636989900000|2021-11-15 15:25:00|13519.3|13514.3|13521.6|13516.6|13521.7|13517|13517.1|13512.5|228
1636990200000|2021-11-15 15:30:00|13520.6|13517.6|13524.7|13521.7|13526.1|13522.2|13520.3|13516.2|183
1636990500000|2021-11-15 15:35:00|13525.8|13520.8|13525.5|13520.5|13525.8|13521.7|13523.4|13519.1|226
1636990800000|2021-11-15 15:40:00|13525.4|13520.4|13523.6|13518.6|13526.9|13522.9|13521|13516.6|223
1636991100000|2021-11-15 15:45:00|13523.7|13518.7|13518.3|13513.3|13523.7|13518.7|13518.2|13513.2|275
1636991400000|2021-11-15 15:50:00|13518.2|13513.2|13520.6|13515.6|13521.4|13517.5|13514.7|13510.6|203
1636991700000|2021-11-15 15:55:00|13520.4|13515.4|13520.9|13515.9|13521|13517|13518.7|13513.7|192
1636992000000|2021-11-15 16:00:00|13521|13516|13520.8|13515.8|13522|13517.9|13518.7|13514.2|227
1636992300000|2021-11-15 16:05:00|13520.9|13515.9|13521.5|13518.5|13522.7|13518.5|13520.4|13515.4|158
1636992600000|2021-11-15 16:10:00|13521.6|13518.6|13522.7|13517.7|13522.7|13518.6|13520.6|13516.5|125
1636992900000|2021-11-15 16:15:00|13522.6|13517.6|13520.6|13515.6|13523|13518.6|13520.4|13515.6|144
1636993200000|2021-11-15 16:20:00|13520.7|13515.7|13516.9|13511.9|13520.7|13515.7|13515.7|13511.8|122
1636993500000|2021-11-15 16:25:00|13516.8|13511.8|13516.7|13513.7|13517.9|13513.9|13515.6|13511.7|132
1636993800000|2021-11-15 16:30:00|13516.6|13513.6|13516.4|13513.4|13518|13514|13516.3|13512.4|133
1636994100000|2021-11-15 16:35:00|13516.5|13513.5|13517.9|13514.9|13518.4|13514.9|13515.7|13512.7|158
1636994400000|2021-11-15 16:40:00|13518.2|13515.2|13521.2|13518.2|13522.2|13518.3|13518.2|13514.3|190
1636994700000|2021-11-15 16:45:00|13522.4|13517.4|13520.1|13517.1|13522.5|13518.4|13519.1|13515.1|198
1636995000000|2021-11-15 16:50:00|13520.2|13517.2|13521.9|13516.9|13522.4|13518.3|13520.1|13516.2|209
1636995300000|2021-11-15 16:55:00|13522|13517|13518.5|13515.5|13522.3|13518.3|13518.3|13514.5|212
1636995600000|2021-11-15 17:00:00|13518.4|13515.4|13521.4|13516.4|13522.3|13517.8|13518.4|13514.5|253
1636995900000|2021-11-15 17:05:00|13521.3|13516.3|13523.3|13518.3|13523.3|13519.2|13521.3|13516.3|186
1636996200000|2021-11-15 17:10:00|13523.2|13518.2|13523.9|13518.9|13524.7|13519.9|13522.2|13517.8|267
1636996500000|2021-11-15 17:15:00|13523.8|13518.8|13523.6|13518.6|13525.1|13520.9|13522.8|13518.5|192
1636996800000|2021-11-15 17:20:00|13523.7|13518.7|13531.7|13526.7|13531.7|13526.7|13523|13518.3|256
1636997100000|2021-11-15 17:25:00|13531.8|13526.8|13530.3|13525.3|13532.1|13527.1|13528.5|13524.1|438
1636997400000|2021-11-15 17:30:00|13530.4|13525.4|13530.7|13525.7|13532|13527|13528.5|13524.3|345
1636997700000|2021-11-15 17:35:00|13530.6|13525.6|13532.4|13527.4|13533|13528.9|13529.3|13525.2|213
1636998000000|2021-11-15 17:40:00|13532.3|13527.3|13532.5|13527.5|13533.2|13529|13530.5|13526.3|183
1636998300000|2021-11-15 17:45:00|13531.5|13528.5|13532.5|13527.5|13533.1|13529|13531.1|13527|165
1636998600000|2021-11-15 17:50:00|13532.6|13527.6|13532.7|13527.7|13533.1|13528.9|13531.2|13527.1|181
1636998900000|2021-11-15 17:55:00|13532.6|13527.6|13532.8|13529.8|13536|13532|13531.6|13527.6|195
1636999200000|2021-11-15 18:00:00|13532.7|13529.7|13532|13527|13533.6|13529.8|13530.3|13526.3|211
1636999500000|2021-11-15 18:05:00|13531.9|13526.9|13532.4|13529.4|13533.1|13529.4|13530.6|13526.7|137
1636999800000|2021-11-15 18:10:00|13532.5|13529.5|13530.5|13527.5|13532.9|13529.5|13530.5|13526.5|146
1637000100000|2021-11-15 18:15:00|13530.6|13527.6|13530.2|13527.2|13531.4|13527.6|13529.4|13525.4|128
1637000400000|2021-11-15 18:20:00|13530.3|13527.3|13532.5|13527.5|13533.2|13529.1|13530.2|13526.8|169
1637000700000|2021-11-15 18:25:00|13532.6|13527.6|13530.4|13525.4|13532.6|13528.6|13530|13525.3|180
1637001000000|2021-11-15 18:30:00|13530.5|13525.5|13530.5|13525.5|13530.8|13526.3|13528.6|13524.7|131
1637001300000|2021-11-15 18:35:00|13530.6|13525.6|13530.6|13525.6|13531.1|13527.1|13529.5|13525.5|153
1637001600000|2021-11-15 18:40:00|13530.7|13525.7|13530.9|13527.9|13532.2|13528|13530.4|13525.6|185
1637001900000|2021-11-15 18:45:00|13530.8|13527.8|13530.3|13527.3|13531.9|13527.9|13529.9|13525.7|150
1637002200000|2021-11-15 18:50:00|13530.2|13527.2|13530.6|13527.6|13531.7|13527.9|13529.6|13525.7|150
1637002500000|2021-11-15 18:55:00|13530.7|13527.7|13530.5|13525.5|13531.7|13527.9|13529.6|13525.2|181
1637002800000|2021-11-15 19:00:00|13530.6|13525.6|13528|13525|13530.8|13526.5|13527.7|13524|139
1637003100000|2021-11-15 19:05:00|13528.1|13525.1|13527.7|13524.7|13529.1|13525.5|13527.5|13523.9|127
1637003400000|2021-11-15 19:10:00|13527.6|13524.6|13526.2|13523.2|13528.5|13524.7|13526.2|13523.1|105
1637003700000|2021-11-15 19:15:00|13526.1|13523.1|13527.7|13522.7|13528|13524.1|13525.7|13521.7|169
1637004000000|2021-11-15 19:20:00|13526.9|13523.9|13528.9|13523.9|13529.1|13525|13526.3|13522.6|156
1637004300000|2021-11-15 19:25:00|13528.8|13523.8|13527.7|13524.7|13530.1|13526.2|13527.6|13523.6|177
1637004600000|2021-11-15 19:30:00|13527.6|13524.6|13526.8|13523.8|13528.1|13524.7|13526.7|13522.6|93
1637004900000|2021-11-15 19:35:00|13526.9|13523.9|13526.9|13523.9|13528.2|13524.2|13526.5|13522.8|118
1637005200000|2021-11-15 19:40:00|13527|13524|13528.3|13523.3|13528.5|13524.5|13526.8|13523|101
1637005500000|2021-11-15 19:45:00|13528.2|13523.2|13527.2|13524.2|13528.4|13524.5|13527|13523.1|80
1637005800000|2021-11-15 19:50:00|13527|13524|13529.1|13524.1|13529.2|13524.6|13527|13523.1|101
1637006100000|2021-11-15 19:55:00|13529.3|13524.3|13530.2|13525.2|13530.4|13526|13526.1|13522|238
1637006400000|2021-11-15 20:00:00|13530.1|13525.1|13531|13526|13531.1|13526.2|13528.6|13524.4|199
1637006700000|2021-11-15 20:05:00|13531.1|13526.1|13530.6|13525.6|13531.3|13526.8|13528.9|13524.8|268
1637007000000|2021-11-15 20:10:00|13530.9|13525.9|13532.2|13527.2|13532.4|13527.4|13530.7|13525.7|231
1637007300000|2021-11-15 20:15:00|13532.3|13527.3|13531.2|13528.2|13533.2|13528.4|13531|13527|169
1637007600000|2021-11-15 20:20:00|13531.3|13528.3|13534.7|13529.7|13534.8|13529.8|13531.2|13526.9|154
1637007900000|2021-11-15 20:25:00|13534.8|13529.8|13536.6|13531.6|13537.4|13532.4|13534.6|13529.6|264
1637008200000|2021-11-15 20:30:00|13536.8|13531.8|13539.5|13534.5|13539.9|13534.9|13536|13531|258
1637008500000|2021-11-15 20:35:00|13539.6|13534.6|13540.7|13535.7|13542.7|13537.7|13539.6|13534.6|286
1637008800000|2021-11-15 20:40:00|13540.6|13535.6|13540.6|13535.6|13541|13536|13539.9|13534.9|186
1637009100000|2021-11-15 20:45:00|13540.5|13535.5|13540.5|13535.5|13541.4|13536.4|13540.2|13535.2|139
1637009400000|2021-11-15 20:50:00|13540.6|13535.6|13541.9|13536.9|13542|13538|13539.7|13535.6|203
1637009700000|2021-11-15 20:55:00|13541.8|13536.8|13544.1|13539.1|13546.4|13541.4|13541.8|13536.8|333
1637010000000|2021-11-15 21:00:00|13544.2|13539.2|13543.4|13538.4|13544.3|13539.3|13543.1|13538.1|121
1637010300000|2021-11-15 21:05:00|13543.3|13538.3|13540.3|13535.3|13543.5|13539.5|13540.2|13535.2|84
1637010600000|2021-11-15 21:10:00|13540.2|13535.2|13539.5|13534.5|13540.5|13535.5|13539.5|13534.5|76
1637010900000|2021-11-15 21:15:00|13539.3|13534.3|13537.3|13532.3|13539.5|13534.5|13537.2|13532.2|95
1637011200000|2021-11-15 21:20:00|13537.2|13532.2|13538.5|13533.5|13538.7|13533.7|13537.2|13532.2|80
1637011500000|2021-11-15 21:25:00|13538.4|13533.4|13538.2|13533.2|13538.8|13533.8|13538.2|13533.2|93
1637011800000|2021-11-15 21:30:00|13538.3|13533.3|13539.5|13534.5|13539.6|13534.6|13538.2|13533.2|64
1637012100000|2021-11-15 21:35:00|13539.4|13534.4|13538.6|13533.6|13540.5|13535.5|13538.6|13533.6|179
1637012400000|2021-11-15 21:40:00|13538.7|13533.7|13538.2|13533.2|13539.1|13534.1|13537.9|13532.9|154
1637012700000|2021-11-15 21:45:00|13538.3|13533.3|13535.9|13530.9|13538.4|13533.4|13535.4|13530.4|132
1637013000000|2021-11-15 21:50:00|13536.5|13531.5|13536.2|13531.2|13537.2|13531.9|13535.8|13530.5|93
1637013300000|2021-11-15 21:55:00|13536.4|13531.4|13535.3|13530.3|13539.3|13531.9|13535.2|13529.2|220
1637013600000|2021-11-15 22:00:00|13536.3|13531.3|13537.5|13529.5|13538.2|13531.5|13536.2|13529.2|25
1637013900000|2021-11-15 22:05:00|13537|13529.6|13545.9|13531.7|13546.5|13532.4|13536.1|13528.6|69
1637014200000|2021-11-15 22:10:00|13546.7|13531|13544.1|13529.1|13547.4|13532.9|13543.5|13528.5|153
1637014500000|2021-11-15 22:15:00|13543.7|13528.7|13544.9|13529.9|13547.8|13534.9|13543.7|13528.7|109
1637014800000|2021-11-15 22:20:00|13545|13530|13546.6|13531.6|13547.3|13532.3|13544.3|13529.3|80
1637015100000|2021-11-15 22:25:00|13546|13531|13549.2|13534.2|13552.3|13537.3|13544.6|13529.6|153
1637015400000|2021-11-15 22:30:00|13548.4|13533.4|13546.2|13531.2|13550.2|13535.2|13545.7|13530.7|210
1637015700000|2021-11-15 22:35:00|13547.9|13532.9|13547.3|13532.3|13549.8|13534.8|13545.5|13530.5|287
1637016000000|2021-11-15 22:40:00|13547.2|13532.2|13549.1|13537.5|13550.8|13539.7|13545.9|13531.4|470
1637016300000|2021-11-15 22:45:00|13548.5|13538.2|13548|13538.9|13550.3|13539.8|13546.9|13536.2|318
1637016600000|2021-11-15 22:50:00|13548.1|13539|13543.9|13536.9|13549.6|13539.5|13541.3|13535.2|343
1637016900000|2021-11-15 22:55:00|13543.6|13537|13544.1|13537.4|13546.1|13538.1|13542|13535.9|176
1637017200000|2021-11-15 23:00:00|13544.6|13537.7|13542.9|13537.9|13544.9|13538.9|13542.5|13536.9|190
1637017500000|2021-11-15 23:05:00|13542.8|13537.8|13542.1|13537.1|13543.2|13538.2|13541.9|13536.9|159
1637017800000|2021-11-15 23:10:00|13542.2|13537.2|13542.2|13537.2|13542.5|13537.5|13541.8|13536.8|126
1637018100000|2021-11-15 23:15:00|13542|13537|13542.2|13537.2|13542.9|13538.3|13541.2|13536.9|156
1637018400000|2021-11-15 23:20:00|13542.3|13537.3|13542.2|13537.2|13542.4|13538.2|13540.8|13536.5|165
1637018700000|2021-11-15 23:25:00|13542.3|13537.3|13542|13537|13542.4|13538.2|13540.6|13536.7|145
1637019000000|2021-11-15 23:30:00|13541.9|13536.9|13541|13538|13542.3|13538.3|13540.8|13536.7|121
1637019300000|2021-11-15 23:35:00|13540.9|13537.9|13542.3|13537.3|13543.4|13539|13540.8|13536.8|131
1637019600000|2021-11-15 23:40:00|13542.6|13537.6|13541.4|13538.4|13542.9|13538.7|13540.8|13537|126
1637019900000|2021-11-15 23:45:00|13541.7|13538.7|13545.4|13540.4|13545.8|13540.8|13541.3|13537.2|178
1637020200000|2021-11-15 23:50:00|13545.5|13540.5|13544.3|13539.3|13546.1|13541.9|13543.6|13539.1|104
1637020500000|2021-11-15 23:55:00|13544.2|13539.2|13541.6|13536.6|13544.2|13540.2|13540.8|13536.6|104
1637020800000|2021-11-16 00:00:00|13541.7|13536.7|13536.5|13531.5|13541.7|13537|13535.8|13531.3|205
1637021100000|2021-11-16 00:05:00|13536.6|13531.6|13539.2|13536.2|13540|13536.5|13535.2|13531.2|104
1637021400000|2021-11-16 00:10:00|13539.3|13536.3|13536.1|13533.1|13540.9|13537|13536.1|13532.5|136
1637021700000|2021-11-16 00:15:00|13536.2|13533.2|13535.3|13532.3|13537.2|13533.2|13535.1|13531.3|114
1637022000000|2021-11-16 00:20:00|13535.4|13532.4|13536.3|13533.3|13537.2|13533.5|13533.5|13529.6|207
1637022300000|2021-11-16 00:25:00|13536.4|13533.4|13535.3|13532.3|13537.3|13533.4|13535.1|13531.6|218
1637022600000|2021-11-16 00:30:00|13535.1|13532.1|13535.4|13530.4|13537|13532.7|13534.2|13530.3|202
1637022900000|2021-11-16 00:35:00|13535.3|13530.3|13534.1|13529.1|13535.7|13531.8|13532.6|13528.7|222
1637023200000|2021-11-16 00:40:00|13534.2|13529.2|13533.4|13528.4|13534.9|13530.8|13532.2|13528.2|169
1637023500000|2021-11-16 00:45:00|13533.5|13528.5|13531.4|13528.4|13533.7|13529.7|13531.2|13528.2|120
1637023800000|2021-11-16 00:50:00|13531.3|13528.3|13531|13528|13531.9|13528.4|13528.8|13524.7|236
1637024100000|2021-11-16 00:55:00|13531.1|13528.1|13533.1|13528.1|13533.1|13529.1|13529.1|13525.3|248
1637024400000|2021-11-16 01:00:00|13531.8|13528.8|13529.3|13526.3|13532.6|13528.8|13528.3|13524.1|176
1637024700000|2021-11-16 01:05:00|13529.2|13526.2|13525.2|13522.2|13530.1|13526.2|13525.2|13521.2|146
1637025000000|2021-11-16 01:10:00|13525.3|13522.3|13525|13520|13526.5|13522.3|13523.5|13519.5|142
1637025300000|2021-11-16 01:15:00|13525.1|13520.1|13525.3|13520.3|13526.1|13522.1|13523.7|13519.8|137
1637025600000|2021-11-16 01:20:00|13524.4|13521.4|13528.8|13523.8|13529|13525.1|13524.1|13520.3|137
1637025900000|2021-11-16 01:25:00|13527.9|13524.9|13527.9|13524.9|13529.3|13525.4|13527.6|13523.5|114
1637026200000|2021-11-16 01:30:00|13528|13525|13533.5|13530.5|13534.5|13531.5|13527.6|13524.6|212
1637026500000|2021-11-16 01:35:00|13534.4|13529.4|13531.1|13528.1|13534.4|13530.5|13529.6|13525.5|284
1637026800000|2021-11-16 01:40:00|13531.2|13528.2|13530.8|13527.8|13531.3|13528.3|13530.4|13527.4|166
1637027100000|2021-11-16 01:45:00|13530.9|13527.9|13528.9|13525.9|13531.8|13528.2|13528.2|13524.4|201
1637027400000|2021-11-16 01:50:00|13529|13526|13528.7|13525.7|13529.9|13526.1|13528.1|13524.2|210
1637027700000|2021-11-16 01:55:00|13528.8|13525.8|13530.3|13527.3|13532.3|13528.3|13528.7|13525.7|209
1637028000000|2021-11-16 02:00:00|13530.2|13527.2|13526.8|13523.8|13530.2|13527.2|13526.7|13523|157
1637028300000|2021-11-16 02:05:00|13526.7|13523.7|13528.7|13525.7|13529.4|13525.9|13525.3|13521.8|173
1637028600000|2021-11-16 02:10:00|13528.6|13525.6|13528.5|13525.5|13529.7|13526.1|13528.2|13524.1|132
1637028900000|2021-11-16 02:15:00|13528.3|13525.3|13529.3|13526.3|13529.9|13526.3|13527.1|13524.1|214
1637029200000|2021-11-16 02:20:00|13529.4|13526.4|13527.4|13524.4|13529.4|13526.4|13527.4|13523.3|108
1637029500000|2021-11-16 02:25:00|13527.3|13524.3|13525.9|13522.9|13527.6|13524.6|13524.9|13521.9|152
1637029800000|2021-11-16 02:30:00|13526|13523|13523.2|13520.2|13527.5|13524.5|13522.6|13519.6|265
1637030100000|2021-11-16 02:35:00|13523.3|13520.3|13519|13514|13523.3|13520.3|13517|13514|291
1637030400000|2021-11-16 02:40:00|13518.9|13513.9|13523.6|13520.6|13523.6|13520.6|13517.9|13513.9|193
1637030700000|2021-11-16 02:45:00|13523.5|13520.5|13523.9|13518.9|13524.4|13520.8|13519.6|13516.6|185
1637031000000|2021-11-16 02:50:00|13522.6|13519.6|13525.5|13522.5|13526.6|13523|13522.3|13518.2|288
1637031300000|2021-11-16 02:55:00|13525.4|13522.4|13526.7|13521.7|13526.7|13523|13525|13521.2|138
1637031600000|2021-11-16 03:00:00|13525.7|13522.7|13525.2|13522.2|13526.5|13522.8|13525.1|13521.1|133
1637031900000|2021-11-16 03:05:00|13525.3|13522.3|13524.2|13519.2|13526.7|13522.9|13523.9|13518.9|227
1637032200000|2021-11-16 03:10:00|13524.1|13519.1|13520.7|13515.7|13524.3|13520.3|13520.3|13515.3|171
1637032500000|2021-11-16 03:15:00|13520.6|13515.6|13518.4|13513.4|13520.6|13515.9|13517.3|13512.6|166
1637032800000|2021-11-16 03:20:00|13518.5|13513.5|13522.1|13519.1|13523.1|13519.4|13517.4|13513.5|166
1637033100000|2021-11-16 03:25:00|13522.2|13519.2|13522.3|13519.3|13524.6|13520.5|13522|13517.4|134
1637033400000|2021-11-16 03:30:00|13522.4|13519.4|13526.6|13521.6|13527|13523|13522.3|13518.4|170
1637033700000|2021-11-16 03:35:00|13526.7|13521.7|13527.2|13524.2|13529.2|13525.2|13525.5|13521.6|207
1637034000000|2021-11-16 03:40:00|13527.1|13524.1|13526.6|13523.6|13528.1|13524.3|13524.4|13520.6|226
1637034300000|2021-11-16 03:45:00|13526.9|13523.9|13526.5|13523.5|13527.8|13524.2|13525.9|13522.3|180
1637034600000|2021-11-16 03:50:00|13527.5|13522.5|13525.9|13522.9|13527.5|13523.7|13525.8|13521.8|102
1637034900000|2021-11-16 03:55:00|13526|13523|13523.1|13520.1|13527.2|13523.1|13523.1|13519.5|98
1637035200000|2021-11-16 04:00:00|13523.2|13520.2|13524.3|13521.3|13526|13521.9|13523|13519.4|146
1637035500000|2021-11-16 04:05:00|13524.4|13521.4|13525.6|13522.6|13526.8|13522.8|13524.3|13520.6|86
1637035800000|2021-11-16 04:10:00|13525.7|13522.7|13526.7|13523.7|13527.5|13523.8|13525.3|13521.4|114
1637036100000|2021-11-16 04:15:00|13526.6|13523.6|13526.5|13523.5|13527.8|13523.8|13525.7|13522.7|92
1637036400000|2021-11-16 04:20:00|13526.6|13523.6|13528.1|13525.1|13529.1|13525.2|13526.5|13523.5|47
1637036700000|2021-11-16 04:25:00|13528|13525|13531.9|13528.9|13533.6|13529.9|13528|13525|172
1637037000000|2021-11-16 04:30:00|13532|13529|13529.1|13524.1|13533|13529.2|13527.7|13523.8|147
1637037300000|2021-11-16 04:35:00|13528|13525|13527.9|13524.9|13529.2|13525.3|13527.8|13523.9|57
1637037600000|2021-11-16 04:40:00|13528.1|13525.1|13528.4|13525.4|13529.5|13525.5|13527.4|13523.2|83
1637037900000|2021-11-16 04:45:00|13528.3|13525.3|13530.1|13527.1|13531.6|13527.5|13528.2|13524.4|81
1637038200000|2021-11-16 04:50:00|13531.1|13526.1|13531.8|13526.8|13531.8|13527.8|13530.1|13526.1|56
1637038500000|2021-11-16 04:55:00|13530.7|13527.7|13529.2|13526.2|13531.8|13527.7|13529.2|13526|87
1637038800000|2021-11-16 05:00:00|13529.1|13526.1|13528.5|13525.5|13530.2|13526.9|13528.2|13525.1|75
1637039100000|2021-11-16 05:05:00|13528.4|13525.4|13528.7|13525.7|13529.9|13525.8|13528.4|13524.7|77
1637039400000|2021-11-16 05:10:00|13528.8|13525.8|13528.8|13525.8|13529.9|13526|13528.5|13524.8|67
1637039700000|2021-11-16 05:15:00|13528.9|13525.9|13531.8|13526.8|13531.9|13528|13528.7|13524.8|99
1637040000000|2021-11-16 05:20:00|13531.7|13526.7|13532.3|13529.3|13534.1|13530.2|13530.7|13526.7|121
1637040300000|2021-11-16 05:25:00|13533.4|13528.4|13533.6|13530.6|13535.1|13531.2|13532.3|13528.1|130
1637040600000|2021-11-16 05:30:00|13533.5|13530.5|13536.4|13531.4|13536.4|13532.4|13533|13529|206
1637040900000|2021-11-16 05:35:00|13536.5|13531.5|13537|13532|13537.1|13533.2|13534.7|13530.7|142
1637041200000|2021-11-16 05:40:00|13536|13533|13537.2|13534.2|13538.6|13534.8|13535.8|13532.1|112
1637041500000|2021-11-16 05:45:00|13537.3|13534.3|13535.3|13532.3|13537.4|13534.4|13535.1|13531.2|111
1637041800000|2021-11-16 05:50:00|13536.3|13531.3|13538.3|13535.3|13539.2|13535.5|13534.7|13530.6|114
1637042100000|2021-11-16 05:55:00|13538.4|13535.4|13534.2|13531.2|13539.3|13535.4|13533.7|13529.9|193
1637042400000|2021-11-16 06:00:00|13534.1|13531.1|13533.2|13530.2|13535|13531.2|13532.9|13529.1|98
1637042700000|2021-11-16 06:05:00|13533.4|13530.4|13532.6|13529.6|13533.9|13530.4|13532.4|13528.9|146
1637043000000|2021-11-16 06:10:00|13532.7|13529.7|13536.8|13533.8|13538|13533.9|13532.4|13528.8|147
1637043300000|2021-11-16 06:15:00|13536.7|13533.7|13536.4|13533.4|13537.7|13533.7|13536|13532.2|74
1637043600000|2021-11-16 06:20:00|13536.5|13533.5|13537.5|13534.5|13539.1|13535.1|13536.3|13533.3|106
1637043900000|2021-11-16 06:25:00|13537.4|13534.4|13537.7|13534.7|13539.2|13535.1|13536.9|13533.2|417
1637044200000|2021-11-16 06:30:00|13537.4|13534.4|13537.4|13534.4|13539.2|13535.9|13536.7|13532.8|492
1637044500000|2021-11-16 06:35:00|13537.5|13534.5|13542.1|13539.1|13543.5|13539.8|13537.3|13533.7|257
1637044800000|2021-11-16 06:40:00|13542.2|13539.2|13539.2|13536.2|13542.2|13539.2|13538.8|13534.7|148
1637045100000|2021-11-16 06:45:00|13539.1|13536.1|13541.3|13536.3|13541.9|13537.8|13539.1|13535.6|140
1637045400000|2021-11-16 06:50:00|13540.4|13537.4|13540.5|13537.5|13541.9|13538.1|13540.1|13536.4|108
1637045700000|2021-11-16 06:55:00|13540.6|13537.6|13541.9|13538.9|13543.1|13539.2|13540.6|13537.6|123
1637046000000|2021-11-16 07:00:00|13541.7|13538.7|13540.9|13537.9|13542.9|13538.9|13539.8|13535.9|188
1637046300000|2021-11-16 07:05:00|13541|13538|13541|13538|13542.6|13538.8|13540.3|13536.4|193
1637046600000|2021-11-16 07:10:00|13542.1|13537.1|13541.6|13538.6|13542.8|13538.8|13540.1|13536.1|129
1637046900000|2021-11-16 07:15:00|13541.7|13538.7|13542.6|13539.6|13543.9|13539.9|13541.2|13537.3|153
1637047200000|2021-11-16 07:20:00|13542.5|13539.5|13542.7|13537.7|13543.8|13539.7|13541.4|13537.4|178
1637047500000|2021-11-16 07:25:00|13542.8|13537.8|13543.3|13538.3|13543.8|13539.7|13540.3|13536.6|198
1637047800000|2021-11-16 07:30:00|13543.2|13538.2|13541.7|13538.7|13543.5|13539.4|13541.6|13537.5|111
1637048100000|2021-11-16 07:35:00|13541.6|13538.6|13540.2|13537.2|13542.9|13539.2|13540.2|13536.5|155
1637048400000|2021-11-16 07:40:00|13540.3|13537.3|13539|13536|13542.2|13539.2|13538.1|13534.2|225
1637048700000|2021-11-16 07:45:00|13538.8|13535.8|13536.3|13533.3|13539.7|13535.8|13536.2|13532.3|153
1637049000000|2021-11-16 07:50:00|13536.4|13533.4|13537.8|13534.8|13539|13535.7|13536.2|13532.5|161
1637049300000|2021-11-16 07:55:00|13537.7|13534.7|13537.1|13534.1|13539|13535.1|13536.9|13533.6|197
1637049600000|2021-11-16 08:00:00|13537|13534|13538.6|13535.6|13540|13535.9|13537|13533.4|275
1637049900000|2021-11-16 08:05:00|13538.5|13535.5|13541.4|13538.4|13543.9|13539.9|13537.7|13534.3|284
1637050200000|2021-11-16 08:10:00|13541.3|13538.3|13539.6|13536.6|13543.8|13540.8|13539.4|13535.4|242
1637050500000|2021-11-16 08:15:00|13539.7|13536.7|13539|13536|13540.9|13536.9|13538.1|13535|152
1637050800000|2021-11-16 08:20:00|13539.1|13536.1|13539.5|13536.5|13541|13537.9|13539.1|13535.9|194
1637051100000|2021-11-16 08:25:00|13539.4|13536.4|13539.8|13536.8|13540.9|13537|13535.9|13532|235
1637051400000|2021-11-16 08:30:00|13539.7|13536.7|13538.9|13535.9|13539.9|13536.8|13537.3|13533.3|131
1637051700000|2021-11-16 08:35:00|13538.8|13535.8|13539|13536|13540.5|13536.6|13538|13534.1|150
1637052000000|2021-11-16 08:40:00|13539.1|13536.1|13538.3|13535.3|13540.2|13536.3|13537.9|13534.3|173
1637052300000|2021-11-16 08:45:00|13538.4|13535.4|13537.2|13532.2|13539.5|13535.5|13535.5|13531.6|191
1637052600000|2021-11-16 08:50:00|13536.3|13533.3|13535|13532|13538.8|13534.5|13533.4|13529.3|302
1637052900000|2021-11-16 08:55:00|13535.8|13530.8|13532.5|13529.5|13535.8|13531.3|13531.2|13527.3|278
1637053200000|2021-11-16 09:00:00|13532.4|13529.4|13534.6|13531.6|13537.3|13533.6|13532.3|13529.3|213
1637053500000|2021-11-16 09:05:00|13534.5|13531.5|13537.5|13534.5|13539.7|13535.6|13534.5|13530.9|262
1637053800000|2021-11-16 09:10:00|13537.6|13534.6|13534.4|13531.4|13538.5|13534.6|13533.6|13530.1|293
1637054100000|2021-11-16 09:15:00|13534.3|13531.3|13539.2|13534.2|13539.3|13534.6|13534.1|13531.1|193
1637054400000|2021-11-16 09:20:00|13538.2|13535.2|13542.4|13537.4|13542.6|13538.7|13537.5|13534.5|167
1637054700000|2021-11-16 09:25:00|13541.4|13538.4|13541.3|13538.3|13544.2|13540|13540.5|13536.9|190
1637055000000|2021-11-16 09:30:00|13541.2|13538.2|13540.4|13537.4|13544.1|13539.1|13540.2|13537.1|199
1637055300000|2021-11-16 09:35:00|13540.3|13537.3|13542|13539|13542.8|13539.5|13540.3|13537.3|135
1637055600000|2021-11-16 09:40:00|13542.1|13539.1|13537.5|13534.5|13542.4|13539.4|13536.7|13532.8|232
1637055900000|2021-11-16 09:45:00|13538.7|13533.7|13539.3|13536.3|13540|13536.4|13537.3|13533.6|171
1637056200000|2021-11-16 09:50:00|13539.4|13536.4|13543.3|13538.3|13543.4|13539.5|13538.9|13535.4|189
1637056500000|2021-11-16 09:55:00|13543.4|13538.4|13541.7|13536.7|13543.4|13539.4|13538.8|13534.9|252
1637056800000|2021-11-16 10:00:00|13541.6|13536.6|13544.4|13539.4|13545.7|13541.5|13540.4|13536.6|209
1637057100000|2021-11-16 10:05:00|13544.3|13539.3|13542.8|13539.8|13544.3|13540|13542.3|13538.7|118
1637057400000|2021-11-16 10:10:00|13542.7|13539.7|13544.9|13541.9|13546.1|13542.1|13542.7|13539.4|112
1637057700000|2021-11-16 10:15:00|13545|13542|13547.1|13542.1|13548.6|13544.5|13543.8|13540.8|177
1637058000000|2021-11-16 10:20:00|13547.2|13542.2|13546.8|13541.8|13548|13544.1|13545.1|13541.1|166
1637058300000|2021-11-16 10:25:00|13546.7|13541.7|13546.1|13543.1|13547.4|13543.4|13545.2|13541.2|122
1637058600000|2021-11-16 10:30:00|13546|13543|13544.7|13541.7|13546.8|13543.1|13543.9|13539.8|125
1637058900000|2021-11-16 10:35:00|13544.6|13541.6|13546.4|13543.4|13548|13543.7|13544.3|13540.3|133
1637059200000|2021-11-16 10:40:00|13546.3|13543.3|13544.2|13541.2|13547|13543.4|13544.1|13540|109
1637059500000|2021-11-16 10:45:00|13544.1|13541.1|13544.8|13541.8|13545.6|13541.8|13544.1|13540.3|121
1637059800000|2021-11-16 10:50:00|13544.9|13541.9|13545.8|13542.8|13546.5|13543.1|13544.8|13541|112
1637060100000|2021-11-16 10:55:00|13545.9|13542.9|13545.7|13542.7|13547.3|13543.4|13545.4|13541.3|200
1637060400000|2021-11-16 11:00:00|13545.8|13542.8|13545.9|13542.9|13547.1|13543.2|13545.6|13541.7|152
1637060700000|2021-11-16 11:05:00|13545.8|13542.8|13545.2|13542.2|13546.6|13543|13544.9|13541|147
1637061000000|2021-11-16 11:10:00|13545.3|13542.3|13547.6|13544.6|13548.7|13544.7|13545.2|13541.4|136
1637061300000|2021-11-16 11:15:00|13547.7|13544.7|13545|13542|13549|13545|13545|13541.1|140
1637061600000|2021-11-16 11:20:00|13544.9|13541.9|13547.3|13542.3|13548|13544.1|13544.9|13540.8|169
1637061900000|2021-11-16 11:25:00|13547.4|13542.4|13544.6|13541.6|13548|13544.1|13544.5|13540.8|183
1637062200000|2021-11-16 11:30:00|13544.5|13541.5|13544|13539|13546.5|13542.9|13544|13539|240
1637062500000|2021-11-16 11:35:00|13543.7|13538.7|13542.1|13539.1|13544.4|13540.4|13542|13538.2|157
1637062800000|2021-11-16 11:40:00|13542.2|13539.2|13542.3|13539.3|13544|13539.9|13541|13537|175
1637063100000|2021-11-16 11:45:00|13542.4|13539.4|13543.1|13540.1|13545|13541.4|13541.8|13537.8|232
1637063400000|2021-11-16 11:50:00|13543|13540|13542.3|13539.3|13544.7|13540.7|13541.9|13538.2|119
1637063700000|2021-11-16 11:55:00|13542.4|13539.4|13540.3|13537.3|13542.8|13539.4|13540.1|13536.9|174
1637064000000|2021-11-16 12:00:00|13540.2|13537.2|13540.6|13537.6|13542|13539|13540.2|13537.2|153
1637064300000|2021-11-16 12:05:00|13540.7|13537.7|13539.2|13536.2|13540.8|13537.8|13538.3|13535.3|147
1637064600000|2021-11-16 12:10:00|13539.3|13536.3|13540.5|13537.5|13541.7|13538.7|13539.1|13536.1|145
1637064900000|2021-11-16 12:15:00|13540.4|13537.4|13541.5|13536.5|13541.8|13537.6|13540.2|13536.2|116
1637065200000|2021-11-16 12:20:00|13541.4|13536.4|13539.5|13536.5|13541.8|13537.9|13539.1|13536.1|162
1637065500000|2021-11-16 12:25:00|13539.4|13536.4|13541.9|13536.9|13542|13538|13539.4|13535.7|217
1637065800000|2021-11-16 12:30:00|13541|13538|13540.4|13537.4|13541.7|13538|13539.8|13535.7|136
1637066100000|2021-11-16 12:35:00|13540.5|13537.5|13541.4|13538.4|13542.3|13538.6|13540.2|13537.1|175
1637066400000|2021-11-16 12:40:00|13541.3|13538.3|13543.6|13540.6|13544.6|13540.7|13541.3|13537.6|105
1637066700000|2021-11-16 12:45:00|13543.7|13540.7|13544.6|13541.6|13545.5|13541.7|13543.5|13540.2|53
1637067000000|2021-11-16 12:50:00|13544.5|13541.5|13546.6|13541.6|13546.6|13542.3|13543.5|13539.7|132
1637067300000|2021-11-16 12:55:00|13545.6|13542.6|13547.5|13544.5|13548.5|13544.9|13545.3|13541.7|161
1637067600000|2021-11-16 13:00:00|13547.4|13544.4|13545.3|13540.3|13547.5|13544.5|13542.2|13538.1|201
1637067900000|2021-11-16 13:05:00|13545.6|13540.6|13542.6|13537.6|13546.2|13541.2|13542|13537.4|178
1637068200000|2021-11-16 13:10:00|13542.5|13537.5|13542.6|13537.6|13543.6|13539.6|13541.4|13537.4|136
1637068500000|2021-11-16 13:15:00|13542.5|13537.5|13543.1|13538.1|13543.7|13539.5|13541.4|13537.3|116
1637068800000|2021-11-16 13:20:00|13543|13538|13544.3|13539.3|13544.4|13540.2|13541.1|13537|208
1637069100000|2021-11-16 13:25:00|13544.2|13539.2|13544.2|13539.2|13545.5|13540.7|13542|13537.9|208
1637069400000|2021-11-16 13:30:00|13544.3|13539.3|13549.9|13544.9|13552.3|13547.3|13544|13539|413
1637069700000|2021-11-16 13:35:00|13549.7|13544.7|13545.3|13540.3|13549.8|13544.8|13543.8|13538.8|431
1637070000000|2021-11-16 13:40:00|13545.4|13540.4|13546.8|13541.8|13548.5|13543.9|13542.4|13537.4|507
1637070300000|2021-11-16 13:45:00|13546.4|13541.4|13545.2|13540.2|13548.7|13543.7|13543.9|13538.9|363
1637070600000|2021-11-16 13:50:00|13545.1|13540.1|13546.4|13541.4|13547.4|13542.4|13544.1|13539.1|270
1637070900000|2021-11-16 13:55:00|13546.5|13541.5|13551.9|13546.9|13552.4|13547.4|13546.3|13541.4|222
1637071200000|2021-11-16 14:00:00|13552.1|13547.1|13557.8|13552.8|13558.2|13553.2|13551.2|13546.3|428
1637071500000|2021-11-16 14:05:00|13557.7|13552.7|13565.3|13560.3|13565.6|13560.6|13557.1|13552.1|447
1637071800000|2021-11-16 14:10:00|13565.2|13560.2|13568.3|13563.3|13569.5|13564.5|13563.3|13558.6|418
1637072100000|2021-11-16 14:15:00|13568.4|13563.4|13566.9|13561.9|13570.6|13565.6|13565.1|13561.1|349
1637072400000|2021-11-16 14:20:00|13567|13562|13568.9|13563.9|13569.2|13565.4|13566.5|13562|280
1637072700000|2021-11-16 14:25:00|13568.8|13563.8|13563.2|13558.2|13569.3|13565.3|13562.8|13557.8|273
1637073000000|2021-11-16 14:30:00|13563.3|13558.3|13558.6|13553.6|13563.3|13558.3|13555.6|13551.3|392
1637073300000|2021-11-16 14:35:00|13558.4|13553.4|13560.3|13555.3|13560.5|13555.5|13554.2|13549.5|401
1637073600000|2021-11-16 14:40:00|13560.2|13555.2|13561.4|13556.4|13563.8|13558.8|13559.3|13554.3|345
1637073900000|2021-11-16 14:45:00|13561.3|13556.3|13561.9|13556.9|13562|13557.9|13558.4|13553.8|211
1637074200000|2021-11-16 14:50:00|13560.9|13557.9|13565.4|13562.4|13568.1|13563.5|13560.9|13557.3|365
1637074500000|2021-11-16 14:55:00|13565.5|13562.5|13565.6|13560.6|13566.6|13562.6|13563.1|13559.1|206
1637074800000|2021-11-16 15:00:00|13565.5|13560.5|13564|13559|13565.7|13561.6|13563.1|13558.1|202
1637075100000|2021-11-16 15:05:00|13564.1|13559.1|13556.6|13553.6|13564.7|13559.7|13556.3|13552|318
1637075400000|2021-11-16 15:10:00|13556.5|13553.5|13556.1|13551.1|13558.3|13554.3|13554.2|13550.1|231
1637075700000|2021-11-16 15:15:00|13555.1|13552.1|13558.3|13555.3|13561|13557|13554.6|13550.6|307
1637076000000|2021-11-16 15:20:00|13558.2|13555.2|13555|13550|13559.2|13555.2|13554|13549.4|312
1637076300000|2021-11-16 15:25:00|13555.1|13550.1|13560.8|13555.8|13560.8|13555.8|13554.4|13550.1|272
1637076600000|2021-11-16 15:30:00|13561.2|13556.2|13561.9|13556.9|13563.8|13558.8|13559.2|13555.1|270
1637076900000|2021-11-16 15:35:00|13562|13557|13558.6|13553.6|13562.7|13558.6|13557.6|13552.6|276
1637077200000|2021-11-16 15:40:00|13558.5|13553.5|13563.4|13558.4|13563.5|13558.5|13557.9|13553.3|211
1637077500000|2021-11-16 15:45:00|13563.3|13558.3|13562.9|13559.9|13564.6|13560.5|13561.8|13556.8|238
1637077800000|2021-11-16 15:50:00|13563|13560|13563.3|13558.3|13564.8|13560.9|13562.2|13557.6|260
1637078100000|2021-11-16 15:55:00|13563.2|13558.2|13562|13557|13563.5|13559|13559.2|13554.7|271
1637078400000|2021-11-16 16:00:00|13561.8|13556.8|13561.1|13556.1|13563.4|13559|13560.2|13555.7|229
1637078700000|2021-11-16 16:05:00|13561.2|13556.2|13561.6|13556.6|13562.2|13557.5|13560|13555.5|130
1637079000000|2021-11-16 16:10:00|13561.5|13556.5|13560.6|13557.6|13562.2|13558.3|13560.4|13556.3|140
1637079300000|2021-11-16 16:15:00|13561.6|13556.6|13562|13557|13562.6|13557.7|13560.4|13555.5|146
1637079600000|2021-11-16 16:20:00|13562.1|13557.1|13566.1|13561.1|13566.1|13561.1|13560.8|13556.7|229
1637079900000|2021-11-16 16:25:00|13566|13561|13565.4|13560.4|13566.1|13561.7|13564.5|13559.7|155
1637080200000|2021-11-16 16:30:00|13565.5|13560.5|13564.7|13559.7|13566.1|13561.1|13562.1|13558.1|214
1637080500000|2021-11-16 16:35:00|13564.8|13559.8|13568|13563|13568|13563|13564.7|13559.7|197
1637080800000|2021-11-16 16:40:00|13568.1|13563.1|13567.6|13562.6|13568.4|13563.7|13566.6|13562.4|174
1637081100000|2021-11-16 16:45:00|13567.7|13562.7|13567.7|13562.7|13568.6|13564.5|13567.3|13562.5|156
1637081400000|2021-11-16 16:50:00|13567.8|13562.8|13567.7|13562.7|13568.1|13564|13566.2|13562.2|147
1637081700000|2021-11-16 16:55:00|13567.8|13562.8|13565.6|13560.6|13568.8|13564.8|13564.5|13560.3|220
1637082000000|2021-11-16 17:00:00|13564.7|13561.7|13564.9|13559.9|13567.2|13562.2|13563.8|13559.2|193
1637082300000|2021-11-16 17:05:00|13565|13560|13565.3|13560.3|13565.5|13561.4|13563.7|13559.5|148
1637082600000|2021-11-16 17:10:00|13565.4|13560.4|13568.9|13563.9|13569.1|13564.8|13564.3|13560.3|147
1637082900000|2021-11-16 17:15:00|13569|13564|13565.2|13560.2|13570.8|13565.8|13564.4|13560.2|187
1637083200000|2021-11-16 17:20:00|13565.3|13560.3|13564.7|13561.7|13566.2|13562.3|13564.6|13560.3|120
1637083500000|2021-11-16 17:25:00|13564.8|13561.8|13568.6|13563.6|13568.8|13564.8|13564.7|13561.1|187
1637083800000|2021-11-16 17:30:00|13568.7|13563.7|13570|13565|13570.2|13565.9|13567.4|13563.5|133
1637084100000|2021-11-16 17:35:00|13570.1|13565.1|13569.2|13564.2|13571.1|13566.8|13568.3|13563.9|119
1637084400000|2021-11-16 17:40:00|13569.4|13564.4|13566.8|13561.8|13569.4|13565.2|13565.8|13561.8|173
1637084700000|2021-11-16 17:45:00|13565.6|13562.6|13568.1|13563.1|13568.1|13563.9|13565.3|13561|149
1637085000000|2021-11-16 17:50:00|13568.2|13563.2|13567.8|13562.8|13568.5|13564.5|13566.4|13562.4|116
1637085300000|2021-11-16 17:55:00|13567.9|13562.9|13566.8|13563.8|13568.6|13564.3|13566.7|13562.5|114
1637085600000|2021-11-16 18:00:00|13566.7|13563.7|13565.2|13560.2|13568.2|13563.9|13564.5|13559.9|140
1637085900000|2021-11-16 18:05:00|13565|13560|13564.1|13559.1|13565.3|13560.5|13562.6|13558.6|201
1637086200000|2021-11-16 18:10:00|13564|13559|13563.5|13558.5|13564.1|13559.8|13562.5|13558.5|116
1637086500000|2021-11-16 18:15:00|13563.6|13558.6|13563.6|13558.6|13564.1|13560.1|13561.7|13557.6|184
1637086800000|2021-11-16 18:20:00|13563.7|13558.7|13564.3|13559.3|13564.8|13560.9|13562.6|13558.3|157
1637087100000|2021-11-16 18:25:00|13564.2|13559.2|13564.1|13561.1|13565.4|13561.3|13562.8|13558.8|123
1637087400000|2021-11-16 18:30:00|13564.2|13561.2|13564.1|13561.1|13565.5|13561.4|13564|13559.9|106
1637087700000|2021-11-16 18:35:00|13564.2|13561.2|13565.7|13560.7|13566.3|13562.3|13564.1|13560.2|127
1637088000000|2021-11-16 18:40:00|13565.6|13560.6|13565|13562|13566.2|13562.1|13564.4|13560.5|141
1637088300000|2021-11-16 18:45:00|13564.9|13561.9|13567|13562|13567.1|13563.1|13564.9|13560.9|183
1637088600000|2021-11-16 18:50:00|13566.9|13561.9|13568.6|13563.6|13568.9|13564.8|13566.3|13561.9|207
1637088900000|2021-11-16 18:55:00|13568.7|13563.7|13567.6|13562.6|13570.5|13566.4|13567.3|13562.5|276
1637089200000|2021-11-16 19:00:00|13567.5|13562.5|13565.8|13560.8|13567.7|13563|13564.6|13560.4|228
1637089500000|2021-11-16 19:05:00|13565.7|13560.7|13565.8|13562.8|13566.9|13562.8|13564.7|13560.5|166
1637089800000|2021-11-16 19:10:00|13565.9|13562.9|13566.9|13561.9|13567.8|13563.6|13565.6|13561.3|159
1637090100000|2021-11-16 19:15:00|13565.9|13562.9|13565|13562|13567.6|13563.5|13565|13561|202
1637090400000|2021-11-16 19:20:00|13565.1|13562.1|13567.5|13562.5|13568.2|13563.5|13564.9|13560.9|189
1637090700000|2021-11-16 19:25:00|13567.4|13562.4|13568.6|13563.6|13568.8|13564.6|13567.4|13562.4|188
1637091000000|2021-11-16 19:30:00|13568.7|13563.7|13569.3|13564.3|13569.3|13565|13566.6|13562.5|233
1637091300000|2021-11-16 19:35:00|13569.2|13564.2|13569.5|13564.5|13570.6|13565.6|13567.6|13563.5|192
1637091600000|2021-11-16 19:40:00|13569.6|13564.6|13570.4|13565.4|13571.1|13566.1|13567.5|13563.2|202
1637091900000|2021-11-16 19:45:00|13570.5|13565.5|13571.3|13566.3|13571.6|13566.9|13569.8|13565.3|200
1637092200000|2021-11-16 19:50:00|13571.1|13566.1|13570.9|13565.9|13571.1|13567.1|13569.6|13565.2|146
1637092500000|2021-11-16 19:55:00|13570.8|13565.8|13572.1|13567.1|13572.3|13567.3|13569.7|13565.1|192
1637092800000|2021-11-16 20:00:00|13572.2|13567.2|13572.3|13567.3|13573.2|13568.2|13571.7|13566.7|230
1637093100000|2021-11-16 20:05:00|13572|13567|13570.9|13565.9|13572.3|13567.3|13570.5|13565.5|206
1637093400000|2021-11-16 20:10:00|13570.8|13565.8|13571|13566|13572.2|13567.2|13570.5|13565.5|251
1637093700000|2021-11-16 20:15:00|13571.1|13566.1|13571.9|13566.9|13572.9|13567.9|13569.8|13565.6|254
1637094000000|2021-11-16 20:20:00|13571.8|13566.8|13572.7|13567.7|13573|13568|13571.4|13566.4|196
1637094300000|2021-11-16 20:25:00|13572.9|13567.9|13571.8|13566.8|13572.9|13567.9|13571.1|13566.1|230
1637094600000|2021-11-16 20:30:00|13571.9|13566.9|13573.9|13568.9|13574.1|13569.1|13571.2|13566.2|241
1637094900000|2021-11-16 20:35:00|13574|13569|13573.7|13568.7|13574.2|13569.2|13572.8|13567.8|205
1637095200000|2021-11-16 20:40:00|13573.8|13568.8|13575.4|13570.4|13576.9|13571.9|13573.7|13568.7|248
1637095500000|2021-11-16 20:45:00|13575.3|13570.3|13575.3|13570.3|13576.5|13571.5|13575.2|13570.2|214
1637095800000|2021-11-16 20:50:00|13575.5|13570.5|13576|13571|13576.2|13571.2|13575|13570|228
1637096100000|2021-11-16 20:55:00|13575.9|13570.9|13578.1|13573.1|13579.4|13574.4|13575.9|13570.9|304
1637096400000|2021-11-16 21:00:00|13578.4|13573.4|13578.6|13573.6|13580.2|13575.2|13577.7|13572.7|155
1637096700000|2021-11-16 21:05:00|13578.8|13573.8|13579.8|13574.8|13579.9|13574.9|13578.5|13573.5|127
1637097000000|2021-11-16 21:10:00|13579.7|13574.7|13579.1|13574.1|13580.3|13575.3|13578.8|13573.8|117
1637097300000|2021-11-16 21:15:00|13578.8|13573.8|13575.5|13570.5|13579|13574|13574.9|13569.9|186
1637097600000|2021-11-16 21:20:00|13575.6|13570.6|13575.4|13570.4|13575.7|13570.7|13575|13570|121
1637097900000|2021-11-16 21:25:00|13575.1|13570.1|13572.6|13567.6|13575.5|13570.5|13572.5|13567.5|135
1637098200000|2021-11-16 21:30:00|13572.5|13567.5|13572.2|13567.2|13572.9|13567.9|13571.9|13566.9|143
1637098500000|2021-11-16 21:35:00|13572.3|13567.3|13575.1|13570.1|13575.4|13570.4|13572|13567|70
1637098800000|2021-11-16 21:40:00|13575|13570|13575.1|13570.1|13576.1|13571.1|13574.9|13569.9|147
1637099100000|2021-11-16 21:45:00|13575.2|13570.2|13572.7|13567.7|13575.8|13570.8|13572.6|13567.6|145
1637099400000|2021-11-16 21:50:00|13572.9|13567.9|13571.5|13566.5|13573.4|13568.4|13570.5|13565.5|205
1637099700000|2021-11-16 21:55:00|13572.2|13567.2|13572.2|13564.8|13575.4|13567.2|13567.6|13561.2|547
1637100000000|2021-11-16 22:00:00|13575|13560.9|13572.3|13557.3|13575.2|13560.9|13569.2|13554.2|84
1637100300000|2021-11-16 22:05:00|13572|13557|13575.6|13562.7|13577.9|13564.4|13572|13557|152
1637100600000|2021-11-16 22:10:00|13574.9|13559.9|13575.4|13560.4|13577.3|13565.5|13572.7|13557.7|214
1637100900000|2021-11-16 22:15:00|13575.5|13560.5|13575.7|13560.7|13577.4|13567.7|13573.3|13558.3|226
1637101200000|2021-11-16 22:20:00|13575.2|13560.2|13575.6|13565.3|13577.3|13567.6|13574.8|13559.8|183
1637101500000|2021-11-16 22:25:00|13575.7|13564.9|13576.7|13561.7|13577.2|13566.6|13575.1|13560.7|227
1637101800000|2021-11-16 22:30:00|13576.3|13561.9|13576.1|13562.3|13576.9|13564.7|13573.9|13560.6|357
1637102100000|2021-11-16 22:35:00|13576.3|13562.5|13575.6|13561.7|13577.2|13564.8|13573.7|13558.7|394
1637102400000|2021-11-16 22:40:00|13575.1|13564.3|13576|13563.7|13577.7|13567.3|13573.5|13561|333
1637102700000|2021-11-16 22:45:00|13576.1|13565|13577.8|13563.1|13578.3|13567|13575.6|13561.4|268
1637103000000|2021-11-16 22:50:00|13577.6|13564.5|13577.5|13563.5|13578.3|13566.4|13575.4|13562.2|514
1637103300000|2021-11-16 22:55:00|13577.4|13563.4|13576.6|13563.6|13578.4|13564.9|13575.5|13561.5|358
1637103600000|2021-11-16 23:00:00|13576.7|13563.5|13573.5|13566.2|13576.8|13567.9|13570.5|13562.7|351
1637103900000|2021-11-16 23:05:00|13573.8|13566|13575.8|13568.8|13576.4|13569|13573.1|13565.2|192
1637104200000|2021-11-16 23:10:00|13575.9|13568.9|13574.8|13569.8|13577.4|13570.9|13573.4|13567.7|163
1637104500000|2021-11-16 23:15:00|13574.7|13569.7|13574.6|13569.6|13575.2|13569.8|13574.1|13568.8|78
1637104800000|2021-11-16 23:20:00|13574.5|13569.5|13574.4|13569.4|13574.7|13569.7|13574.1|13569.1|74
1637105100000|2021-11-16 23:25:00|13574.5|13569.5|13574.5|13569.5|13574.8|13569.8|13573.9|13568.9|78
1637105400000|2021-11-16 23:30:00|13574.7|13569.7|13576.9|13571.9|13577.2|13572.2|13573.8|13568.8|100
1637105700000|2021-11-16 23:35:00|13577|13572|13577.6|13572.6|13578|13573.8|13576.1|13571.8|112
1637106000000|2021-11-16 23:40:00|13577.5|13572.5|13572.5|13567.5|13577.8|13573.7|13572.5|13567.5|173
1637106300000|2021-11-16 23:45:00|13572.3|13567.3|13570.3|13565.3|13572.7|13568|13569.3|13565.1|130
1637106600000|2021-11-16 23:50:00|13569.3|13566.3|13566|13563|13570.4|13566.3|13565.9|13561.9|145
1637106900000|2021-11-16 23:55:00|13567|13562|13567.4|13562.4|13568.4|13564.4|13565.9|13562|90
1637107200000|2021-11-17 00:00:00|13567.5|13562.5|13568.9|13565.9|13573.2|13568.8|13566.6|13562.3|325
1637107500000|2021-11-17 00:05:00|13569|13566|13567.1|13564.1|13569.1|13566|13567.1|13563.2|138
1637107800000|2021-11-17 00:10:00|13567.2|13564.2|13568.4|13565.4|13569.1|13565.7|13567.2|13563.7|137
1637108100000|2021-11-17 00:15:00|13568.3|13565.3|13568.1|13565.1|13568.4|13565.4|13567|13564|71
1637108400000|2021-11-17 00:20:00|13568|13565|13569.6|13566.6|13570.8|13567.8|13567.9|13564.9|115
1637108700000|2021-11-17 00:25:00|13569.7|13566.7|13573.2|13568.2|13574.5|13569.5|13569.5|13566.1|183
1637109000000|2021-11-17 00:30:00|13573.1|13568.1|13576.1|13571.1|13577.4|13573.5|13573.1|13568.1|220
1637109300000|2021-11-17 00:35:00|13576.2|13571.2|13575.8|13572.8|13577.4|13573.1|13574.9|13570.5|225
1637109600000|2021-11-17 00:40:00|13575.7|13572.7|13575.9|13572.9|13577.4|13573.4|13575.6|13572.2|87
1637109900000|2021-11-17 00:45:00|13576|13573|13575.2|13570.2|13577|13573|13574.5|13570.1|112
1637110200000|2021-11-17 00:50:00|13574.5|13569.5|13574.5|13569.5|13575.4|13571.4|13573.1|13569|185
1637110500000|2021-11-17 00:55:00|13574.4|13569.4|13571.7|13568.7|13574.5|13570.5|13571.2|13567.4|164
1637110800000|2021-11-17 01:00:00|13572.8|13567.8|13576.3|13571.3|13577.7|13574.3|13571.9|13567.8|205
1637111100000|2021-11-17 01:05:00|13576.2|13571.2|13574.5|13571.5|13577.1|13573.1|13573.9|13570|243
1637111400000|2021-11-17 01:10:00|13574.6|13571.6|13571.3|13566.3|13575.7|13572|13569.4|13565.6|242
1637111700000|2021-11-17 01:15:00|13570.2|13567.2|13570.1|13567.1|13572.5|13568.5|13569.8|13565.6|173
1637112000000|2021-11-17 01:20:00|13570|13567|13570.3|13567.3|13572.2|13568.3|13570|13566.4|188
1637112300000|2021-11-17 01:25:00|13570.2|13567.2|13568.6|13565.6|13570.5|13567.3|13567.2|13564|231
1637112600000|2021-11-17 01:30:00|13568.7|13565.7|13569.9|13566.9|13571.9|13568|13568.3|13564.5|188
1637112900000|2021-11-17 01:35:00|13570|13567|13568.9|13565.9|13570.1|13567.1|13568|13565|131
1637113200000|2021-11-17 01:40:00|13569|13566|13572.3|13569.3|13573.1|13570.1|13568.9|13565.9|205
1637113500000|2021-11-17 01:45:00|13572.2|13569.2|13573.1|13568.1|13573.8|13570.3|13570.7|13567.7|214
1637113800000|2021-11-17 01:50:00|13572|13569|13572|13569|13574.3|13571.3|13571.1|13567.5|192
1637114100000|2021-11-17 01:55:00|13571.9|13568.9|13571.8|13568.8|13573.4|13569.4|13571.2|13567.6|178
1637114400000|2021-11-17 02:00:00|13572|13569|13573|13570|13575.6|13571.7|13571.8|13568.8|278
1637114700000|2021-11-17 02:05:00|13573.1|13570.1|13574.2|13571.2|13575.2|13572.2|13572.9|13569.9|205
1637115000000|2021-11-17 02:10:00|13574.3|13571.3|13574.9|13569.9|13575.1|13572.1|13573.8|13569.9|152
1637115300000|2021-11-17 02:15:00|13574|13571|13573|13570|13574.9|13571.8|13572.9|13569.9|166
1637115600000|2021-11-17 02:20:00|13572.8|13569.8|13573|13570|13573.5|13570.5|13571.9|13568.9|146
1637115900000|2021-11-17 02:25:00|13572.9|13569.9|13570.5|13567.5|13574|13570.2|13569.7|13566.7|120
1637116200000|2021-11-17 02:30:00|13570.4|13567.4|13571.2|13568.2|13572.7|13569.5|13570.3|13566.3|172
1637116500000|2021-11-17 02:35:00|13571.1|13568.1|13570.8|13567.8|13571.3|13568.3|13569.8|13566.8|110
1637116800000|2021-11-17 02:40:00|13570.7|13567.7|13572.3|13569.3|13573.4|13570.4|13570.6|13567.6|172
1637117100000|2021-11-17 02:45:00|13572.4|13569.4|13575.6|13572.6|13577|13573.5|13572.1|13569.1|200
1637117400000|2021-11-17 02:50:00|13575.5|13572.5|13576.4|13573.4|13578.1|13574.5|13575.3|13571.8|160
1637117700000|2021-11-17 02:55:00|13576.3|13573.3|13576.8|13573.8|13578.1|13574.6|13576.1|13572.6|232
1637118000000|2021-11-17 03:00:00|13576.7|13573.7|13579.8|13576.8|13580.8|13577|13576.3|13573.3|173
1637118300000|2021-11-17 03:05:00|13580|13577|13583|13580|13583.1|13580.1|13579.7|13576.3|201
1637118600000|2021-11-17 03:10:00|13582.9|13579.9|13584.8|13581.8|13587.6|13584.6|13582.9|13579.9|201
1637118900000|2021-11-17 03:15:00|13584.9|13581.9|13585.9|13582.9|13589.1|13585.1|13584.3|13580.5|241
1637119200000|2021-11-17 03:20:00|13586.8|13581.8|13585.6|13582.6|13587.3|13583.8|13583.4|13579.1|288
1637119500000|2021-11-17 03:25:00|13585.8|13582.8|13583.8|13580.8|13587|13582.8|13580.9|13576.9|214
1637119800000|2021-11-17 03:30:00|13583.9|13580.9|13586|13583|13587.3|13583|13583.2|13579.3|140
1637120100000|2021-11-17 03:35:00|13585.9|13582.9|13590.2|13587.2|13591.8|13588|13585.9|13582.3|202
1637120400000|2021-11-17 03:40:00|13590.6|13587.6|13598.4|13593.4|13604.1|13599.1|13590.6|13587.6|537
1637120700000|2021-11-17 03:45:00|13598.2|13593.2|13592.1|13589.1|13598.6|13593.6|13592|13587.8|383
1637121000000|2021-11-17 03:50:00|13592.2|13589.2|13590.3|13587.3|13593.1|13590.1|13590.3|13586|193
1637121300000|2021-11-17 03:55:00|13590.4|13587.4|13594.2|13591.2|13596.5|13592.6|13590.3|13587.3|279
1637121600000|2021-11-17 04:00:00|13594.3|13591.3|13591.5|13588.5|13594.3|13591.3|13590.9|13586.9|174
1637121900000|2021-11-17 04:05:00|13592.2|13587.2|13593.3|13590.3|13593.9|13590.3|13590.2|13586.3|132
1637122200000|2021-11-17 04:10:00|13593.2|13590.2|13592.2|13589.2|13593.6|13590.3|13592.1|13588.2|107
1637122500000|2021-11-17 04:15:00|13592.3|13589.3|13587.4|13582.4|13592.6|13589.3|13586.1|13582.3|165
1637122800000|2021-11-17 04:20:00|13587.5|13582.5|13590.2|13587.2|13591.3|13587.4|13586.1|13582|153
1637123100000|2021-11-17 04:25:00|13590.3|13587.3|13587|13584|13590.3|13587.3|13586.2|13582.1|182
1637123400000|2021-11-17 04:30:00|13587.2|13584.2|13587.1|13584.1|13588.5|13584.4|13586.2|13582.2|146
1637123700000|2021-11-17 04:35:00|13587.3|13584.3|13586.6|13583.6|13587.3|13584.3|13586|13582.2|89
1637124000000|2021-11-17 04:40:00|13586.3|13583.3|13586.3|13583.3|13587.6|13583.7|13586|13582.1|101
1637124300000|2021-11-17 04:45:00|13586.2|13583.2|13586.2|13583.2|13587.4|13583.6|13586.1|13582.4|79
1637124600000|2021-11-17 04:50:00|13586.3|13583.3|13586.6|13583.6|13587.8|13583.9|13584.9|13581.9|124
1637124900000|2021-11-17 04:55:00|13586.7|13583.7|13590.3|13587.3|13592.6|13588.8|13586.4|13582.7|163
1637125200000|2021-11-17 05:00:00|13590.1|13587.1|13588.5|13585.5|13590.7|13587.1|13585.4|13581.8|176
1637125500000|2021-11-17 05:05:00|13588.6|13585.6|13586.4|13583.4|13590.4|13586.4|13586.1|13583|93
1637125800000|2021-11-17 05:10:00|13586.5|13583.5|13585.6|13582.6|13586.9|13583.5|13584.5|13580.4|134
1637126100000|2021-11-17 05:15:00|13585.7|13582.7|13591.5|13588.5|13591.7|13588.7|13585.5|13581.8|135
1637126400000|2021-11-17 05:20:00|13591.6|13588.6|13589.2|13586.2|13592|13588.6|13589.1|13585.2|84
1637126700000|2021-11-17 05:25:00|13589.3|13586.3|13592.3|13589.3|13594.2|13590.4|13589.3|13586.3|126
1637127000000|2021-11-17 05:30:00|13592.4|13589.4|13588.2|13585.2|13592.4|13589.4|13588.1|13585.1|191
1637127300000|2021-11-17 05:35:00|13588.3|13585.3|13587.5|13584.5|13589.6|13585.9|13586.8|13583.4|114
1637127600000|2021-11-17 05:40:00|13587.6|13584.6|13588|13585|13588.7|13585.2|13587.2|13583.7|74
1637127900000|2021-11-17 05:45:00|13587.9|13584.9|13588.9|13585.9|13590|13586.5|13587.9|13584.9|104
1637128200000|2021-11-17 05:50:00|13588.8|13585.8|13587.4|13584.4|13589.5|13586.5|13587.1|13584.1|111
1637128500000|2021-11-17 05:55:00|13587.3|13584.3|13587.4|13584.4|13587.6|13584.6|13586.1|13582.3|157
1637128800000|2021-11-17 06:00:00|13587.5|13584.5|13584.8|13581.8|13588.8|13585.1|13584.7|13581.7|185
1637129100000|2021-11-17 06:05:00|13584.9|13581.9|13584.6|13581.6|13586|13582.4|13583.2|13579.5|153
1637129400000|2021-11-17 06:10:00|13584.7|13581.7|13585.1|13582.1|13587.9|13584.1|13584.2|13581.2|134
1637129700000|2021-11-17 06:15:00|13585.3|13582.3|13584.2|13581.2|13587.9|13583.8|13584.1|13581.1|185
1637130000000|2021-11-17 06:20:00|13584.1|13581.1|13583.2|13580.2|13584.3|13581.3|13581.2|13577.1|242
1637130300000|2021-11-17 06:25:00|13583.1|13580.1|13585.3|13582.3|13586.3|13582.4|13582.2|13579.2|187
1637130600000|2021-11-17 06:30:00|13585.4|13582.4|13583|13580|13586.4|13582.6|13582.8|13578.8|138
1637130900000|2021-11-17 06:35:00|13582.8|13579.8|13585.8|13582.8|13586.4|13582.9|13582.6|13579.6|124
1637131200000|2021-11-17 06:40:00|13585.7|13582.7|13581.9|13576.9|13587.5|13583.3|13581|13576.9|179
1637131500000|2021-11-17 06:45:00|13580.8|13577.8|13582.9|13577.9|13582.9|13579|13580.2|13576.3|113
1637131800000|2021-11-17 06:50:00|13583|13578|13582.9|13579.9|13584.3|13580.4|13582|13578|106
1637132100000|2021-11-17 06:55:00|13583|13580|13587.9|13582.9|13588|13584|13582.8|13579.1|191
1637132400000|2021-11-17 07:00:00|13588|13583|13587|13582|13588|13583|13583.4|13579.1|204
1637132700000|2021-11-17 07:05:00|13586.9|13581.9|13584.7|13579.7|13586.9|13582.4|13583.4|13579.5|210
1637133000000|2021-11-17 07:10:00|13584.8|13579.8|13582.5|13579.5|13586.6|13582.8|13582.4|13578.5|182
1637133300000|2021-11-17 07:15:00|13582.4|13579.4|13584.4|13579.4|13586|13581.2|13582|13579|244
1637133600000|2021-11-17 07:20:00|13584.5|13579.5|13583.4|13580.4|13585|13581.1|13583.2|13579.2|214
1637133900000|2021-11-17 07:25:00|13583.5|13580.5|13579.3|13576.3|13584.8|13580.9|13579|13575.3|206
1637134200000|2021-11-17 07:30:00|13579.4|13576.4|13576.6|13573.6|13579.5|13576.5|13575.9|13571.9|215
1637134500000|2021-11-17 07:35:00|13576.5|13573.5|13579.6|13576.6|13581.5|13577.6|13576.4|13573.4|208
1637134800000|2021-11-17 07:40:00|13579.7|13576.7|13580.8|13577.8|13582.1|13578|13579|13575.1|241
1637135100000|2021-11-17 07:45:00|13580.7|13577.7|13584.8|13581.8|13585.9|13581.9|13580.7|13576.7|218
1637135400000|2021-11-17 07:50:00|13584.9|13581.9|13584.3|13581.3|13586.7|13582.8|13583.1|13579.1|158
1637135700000|2021-11-17 07:55:00|13584.2|13581.2|13584.8|13581.8|13588|13583.9|13583.7|13580|185
1637136000000|2021-11-17 08:00:00|13584.9|13581.9|13587.4|13582.4|13589.7|13585.8|13584.9|13581.3|238
1637136300000|2021-11-17 08:05:00|13587.5|13582.5|13588|13585|13588.7|13585.2|13586.2|13581.9|201
1637136600000|2021-11-17 08:10:00|13587.8|13584.8|13584.4|13581.4|13588.5|13584.9|13584|13580.3|308
1637136900000|2021-11-17 08:15:00|13584.3|13581.3|13580.1|13577.1|13586.7|13582.8|13579.8|13575.8|437
1637137200000|2021-11-17 08:20:00|13580.3|13577.3|13578.2|13575.2|13581.4|13578.1|13577.9|13574.9|234
1637137500000|2021-11-17 08:25:00|13578.4|13575.4|13576.9|13573.9|13578.4|13575.4|13575.4|13571.4|199
1637137800000|2021-11-17 08:30:00|13576.8|13573.8|13575.1|13572.1|13577.7|13574|13574.4|13570.9|235
1637138100000|2021-11-17 08:35:00|13575.2|13572.2|13578.2|13575.2|13579|13576|13575.1|13571.7|218
1637138400000|2021-11-17 08:40:00|13578.3|13575.3|13573|13570|13578.8|13575.8|13572.4|13568.9|272
1637138700000|2021-11-17 08:45:00|13573.1|13570.1|13573.6|13570.6|13576|13571.9|13572.2|13568.4|211
1637139000000|2021-11-17 08:50:00|13573.7|13570.7|13570.6|13567.6|13575|13571|13570.1|13566.1|205
1637139300000|2021-11-17 08:55:00|13570.5|13567.5|13573|13568|13573.2|13569|13570.1|13566.4|226
1637139600000|2021-11-17 09:00:00|13572.9|13567.9|13578.3|13573.3|13578.9|13574.3|13572.2|13567.7|269
1637139900000|2021-11-17 09:05:00|13578.2|13573.2|13576.7|13573.7|13579.1|13575|13574.9|13571.2|255
1637140200000|2021-11-17 09:10:00|13576.5|13573.5|13578.1|13573.1|13580|13575.9|13575.6|13572.4|267
1637140500000|2021-11-17 09:15:00|13577.9|13572.9|13580|13577|13580.7|13577.4|13577.9|13572.9|211
1637140800000|2021-11-17 09:20:00|13580.1|13577.1|13579.4|13576.4|13582.1|13578.1|13578.4|13574.6|175
1637141100000|2021-11-17 09:25:00|13579.8|13576.8|13581.9|13578.9|13583.3|13579.4|13579.7|13576.1|190
1637141400000|2021-11-17 09:30:00|13581.8|13578.8|13581.6|13578.6|13584.6|13580.6|13581.4|13578|172
1637141700000|2021-11-17 09:35:00|13581.5|13578.5|13583|13580|13585.2|13580.9|13581.5|13578.5|168
1637142000000|2021-11-17 09:40:00|13582.9|13579.9|13583.5|13580.5|13585.4|13581.7|13582.4|13578.2|259
1637142300000|2021-11-17 09:45:00|13583.4|13580.4|13582.7|13579.7|13584.1|13580.4|13582.3|13578.3|142
1637142600000|2021-11-17 09:50:00|13582.9|13579.9|13582.6|13579.6|13584.5|13580.4|13579.5|13575.4|275
1637142900000|2021-11-17 09:55:00|13582.5|13579.5|13582|13579|13585.9|13581.8|13581.9|13578.9|172
1637143200000|2021-11-17 10:00:00|13581.9|13578.9|13586.9|13581.9|13586.9|13582.8|13581.4|13577.8|232
1637143500000|2021-11-17 10:05:00|13586.8|13581.8|13586.8|13583.8|13589.3|13585.7|13585.9|13581.8|237
1637143800000|2021-11-17 10:10:00|13586.9|13583.9|13590|13587|13590.1|13587.1|13586.7|13582.9|154
1637144100000|2021-11-17 10:15:00|13589.9|13586.9|13588.4|13585.4|13591.9|13588.2|13587.8|13584.8|210
1637144400000|2021-11-17 10:20:00|13588.5|13585.5|13584|13581|13588.6|13585.6|13583.8|13580.8|207
1637144700000|2021-11-17 10:25:00|13584.1|13581.1|13588.8|13583.8|13588.9|13585|13584|13580.6|208
1637145000000|2021-11-17 10:30:00|13588.4|13583.4|13587.4|13584.4|13589.1|13585|13586.4|13582.5|170
1637145300000|2021-11-17 10:35:00|13587.2|13584.2|13587.7|13582.7|13589.1|13585|13585|13580.6|191
1637145600000|2021-11-17 10:40:00|13587.6|13582.6|13590|13587|13591.1|13587.1|13586.2|13582.3|162
1637145900000|2021-11-17 10:45:00|13590.1|13587.1|13588.6|13585.6|13591|13587.1|13587.2|13583.2|167
1637146200000|2021-11-17 10:50:00|13588.5|13585.5|13588.9|13585.9|13590.1|13586.9|13588.1|13584.1|111
1637146500000|2021-11-17 10:55:00|13588.8|13585.8|13590.6|13587.6|13592.1|13588.2|13588.7|13584.9|273
1637146800000|2021-11-17 11:00:00|13591.6|13586.6|13588.3|13585.3|13592.3|13589.1|13587.5|13583.7|232
1637147100000|2021-11-17 11:05:00|13588.4|13585.4|13585.2|13582.2|13589.7|13585.6|13585|13581.3|221
1637147400000|2021-11-17 11:10:00|13585.1|13582.1|13586.8|13583.8|13588.1|13584.1|13584.3|13580.6|257
1637147700000|2021-11-17 11:15:00|13586.9|13583.9|13585.8|13582.8|13588.2|13584.2|13585|13581.9|192
1637148000000|2021-11-17 11:20:00|13585.7|13582.7|13583.2|13580.2|13586.5|13583.5|13583|13579.2|255
1637148300000|2021-11-17 11:25:00|13583.1|13580.1|13584.3|13581.3|13585.3|13581.4|13582.4|13578.6|170
1637148600000|2021-11-17 11:30:00|13584.4|13581.4|13580|13577|13584.4|13581.4|13579.7|13575.8|177
1637148900000|2021-11-17 11:35:00|13580.1|13577.1|13580.7|13577.7|13582|13577.9|13579.2|13575.1|175
1637149200000|2021-11-17 11:40:00|13580.8|13577.8|13579.7|13576.7|13581.4|13577.8|13578.9|13574.9|144
1637149500000|2021-11-17 11:45:00|13579.8|13576.8|13579.8|13576.8|13580.9|13576.9|13579.2|13575.7|131
1637149800000|2021-11-17 11:50:00|13579.6|13576.6|13575.5|13572.5|13579.8|13576.8|13575.2|13571.9|232
1637150100000|2021-11-17 11:55:00|13575.6|13572.6|13574.1|13571.1|13576.3|13572.7|13573.7|13570|227
1637150400000|2021-11-17 12:00:00|13574|13571|13569|13564|13575.3|13571.4|13568.9|13563.9|319
1637150700000|2021-11-17 12:05:00|13568.9|13563.9|13567.5|13562.5|13570.3|13566|13566.3|13562.1|250
1637151000000|2021-11-17 12:10:00|13567.6|13562.6|13569.1|13564.1|13570.2|13566.1|13566.9|13562.6|158
1637151300000|2021-11-17 12:15:00|13569.2|13564.2|13570|13565|13570.5|13566.3|13566|13562.1|179
1637151600000|2021-11-17 12:20:00|13570.1|13565.1|13569.5|13566.5|13570.1|13566.5|13569|13565|79
1637151900000|2021-11-17 12:25:00|13570.6|13565.6|13573.1|13570.1|13574|13570.2|13569.4|13565.3|190
1637152200000|2021-11-17 12:30:00|13573.4|13570.4|13573.8|13570.8|13575|13571.2|13572.6|13568.7|218
1637152500000|2021-11-17 12:35:00|13573.5|13570.5|13575.4|13572.4|13577.5|13573.3|13573.1|13569.2|153
1637152800000|2021-11-17 12:40:00|13576.4|13571.4|13574.1|13571.1|13576.4|13572.5|13573.9|13570|169
1637153100000|2021-11-17 12:45:00|13574.2|13571.2|13575.2|13572.2|13576.4|13572.5|13572.6|13567.6|232
1637153400000|2021-11-17 12:50:00|13575.1|13572.1|13572.6|13567.6|13576.4|13572.4|13571.3|13567|191
1637153700000|2021-11-17 12:55:00|13572.7|13567.7|13576.2|13573.2|13577.1|13573.2|13571.4|13567.4|203
1637154000000|2021-11-17 13:00:00|13576.9|13571.9|13577.1|13572.1|13578.1|13574.2|13575.7|13571.2|272
1637154300000|2021-11-17 13:05:00|13577.3|13572.3|13578|13575|13578.9|13575.1|13576.2|13572.2|210
1637154600000|2021-11-17 13:10:00|13577.9|13574.9|13578.3|13575.3|13579|13575.5|13577|13573.5|185
1637154900000|2021-11-17 13:15:00|13578.4|13575.4|13576.2|13571.2|13579|13575.5|13574.9|13570.7|223
1637155200000|2021-11-17 13:20:00|13575.8|13570.8|13576.6|13573.6|13577.9|13573.7|13575.1|13570.8|230
1637155500000|2021-11-17 13:25:00|13576.5|13573.5|13575.1|13570.1|13577.7|13574.1|13574.2|13570|283
1637155800000|2021-11-17 13:30:00|13575.4|13570.4|13572|13569|13575.7|13571.7|13570|13565|266
1637156100000|2021-11-17 13:35:00|13572.1|13569.1|13577.1|13574.1|13577.3|13574.1|13572.1|13568.7|308
1637156400000|2021-11-17 13:40:00|13577|13574|13579.5|13576.5|13580.7|13576.9|13576.1|13572.1|277
1637156700000|2021-11-17 13:45:00|13579.4|13576.4|13581.8|13578.8|13582.6|13578.8|13577.8|13573.1|334
1637157000000|2021-11-17 13:50:00|13581.7|13578.7|13583.5|13580.5|13584.8|13580.9|13581.1|13576.7|258
1637157300000|2021-11-17 13:55:00|13583.4|13580.4|13584.8|13581.8|13586|13582.2|13580.7|13576.6|250
1637157600000|2021-11-17 14:00:00|13584.7|13581.7|13583.5|13580.5|13585.7|13581.7|13581.2|13577|274
1637157900000|2021-11-17 14:05:00|13583.6|13580.6|13585.3|13582.3|13587.1|13583|13582.9|13578.9|308
1637158200000|2021-11-17 14:10:00|13585|13582|13584.8|13579.8|13586.2|13582.3|13582.8|13578.8|271
1637158500000|2021-11-17 14:15:00|13583.9|13580.9|13584.2|13579.2|13585.3|13581.3|13583.2|13579|252
1637158800000|2021-11-17 14:20:00|13584.4|13579.4|13583.7|13578.7|13585.3|13581.3|13583.1|13578.7|265
1637159100000|2021-11-17 14:25:00|13583.8|13578.8|13582.6|13579.6|13583.8|13579.7|13579.5|13575.4|264
1637159400000|2021-11-17 14:30:00|13582.5|13579.5|13581.8|13576.8|13585.4|13581.5|13580.6|13576.6|372
1637159700000|2021-11-17 14:35:00|13580.9|13577.9|13580.5|13575.5|13582.4|13578.3|13578|13574.2|314
1637160000000|2021-11-17 14:40:00|13580.6|13575.6|13573.4|13570.4|13580.7|13576.3|13573.1|13569|255
1637160300000|2021-11-17 14:45:00|13574.3|13569.3|13576.4|13571.4|13577.3|13573.5|13573.6|13569.3|326
1637160600000|2021-11-17 14:50:00|13575.3|13572.3|13579.1|13576.1|13579.2|13576.2|13574.7|13570.5|209
1637160900000|2021-11-17 14:55:00|13579.2|13576.2|13578.3|13573.3|13581.2|13577.3|13577.5|13573.3|267
1637161200000|2021-11-17 15:00:00|13578|13573|13578.8|13575.8|13580.3|13576.7|13576.5|13572.5|275
1637161500000|2021-11-17 15:05:00|13578.7|13575.7|13579.2|13576.2|13581.9|13577.9|13578.6|13574.9|238
1637161800000|2021-11-17 15:10:00|13579.1|13576.1|13580.9|13577.9|13582.1|13578.2|13578.7|13575.6|265
1637162100000|2021-11-17 15:15:00|13581|13578|13581|13576|13583|13579.3|13578.7|13574.8|336
1637162400000|2021-11-17 15:20:00|13581.1|13576.1|13582.7|13577.7|13583|13579|13579.8|13576.1|209
1637162700000|2021-11-17 15:25:00|13581.8|13578.8|13582.5|13579.5|13583.6|13579.8|13581|13576.8|257
1637163000000|2021-11-17 15:30:00|13582.6|13579.6|13583.2|13578.2|13584.7|13580.8|13581.1|13577.1|291
1637163300000|2021-11-17 15:35:00|13582.2|13579.2|13581.9|13578.9|13583.2|13579.2|13580.5|13576.6|236
1637163600000|2021-11-17 15:40:00|13581.8|13578.8|13584|13581|13584.7|13581|13581.5|13577.4|247
1637163900000|2021-11-17 15:45:00|13583.9|13580.9|13590.1|13585.1|13590.2|13585.2|13583.9|13580.6|248
1637164200000|2021-11-17 15:50:00|13588.8|13585.8|13581.7|13576.7|13588.8|13585.8|13580.4|13576.6|255
1637164500000|2021-11-17 15:55:00|13581.8|13576.8|13578.2|13575.2|13582.3|13578.3|13578.2|13574|201
1637164800000|2021-11-17 16:00:00|13578.5|13575.5|13579.3|13576.3|13580.9|13576.9|13576.6|13572.5|260
1637165100000|2021-11-17 16:05:00|13579.1|13576.1|13581.8|13576.8|13582.6|13578.7|13578.8|13574.7|191
1637165400000|2021-11-17 16:10:00|13581.7|13576.7|13582.5|13577.5|13582.9|13579.3|13580.1|13576.1|197
1637165700000|2021-11-17 16:15:00|13582.4|13577.4|13581.7|13578.7|13582.9|13579.1|13581.4|13577.4|74
1637166000000|2021-11-17 16:20:00|13581.6|13578.6|13584.3|13579.3|13585.3|13581.3|13581.6|13578.3|141
1637166300000|2021-11-17 16:25:00|13584.4|13579.4|13582.9|13579.9|13584.4|13580.4|13580.5|13576.6|153
1637166600000|2021-11-17 16:30:00|13583.9|13578.9|13581.7|13578.7|13585.1|13580.9|13581.3|13578.3|203
1637166900000|2021-11-17 16:35:00|13581.6|13578.6|13579.1|13576.1|13582.8|13578.9|13578.9|13575.3|165
1637167200000|2021-11-17 16:40:00|13579.2|13576.2|13581.3|13576.3|13581.6|13577.7|13579.1|13575.2|146
1637167500000|2021-11-17 16:45:00|13580.4|13577.4|13577.6|13574.6|13581.2|13577.4|13576.5|13572.2|163
1637167800000|2021-11-17 16:50:00|13577.8|13574.8|13578.4|13575.4|13579.2|13576.2|13577.8|13574.8|147
1637168100000|2021-11-17 16:55:00|13578.3|13575.3|13574.4|13571.4|13578.4|13575.4|13574.2|13570|182
1637168400000|2021-11-17 17:00:00|13574.3|13571.3|13574.1|13569.1|13575.3|13571.4|13571.7|13567.8|219
1637168700000|2021-11-17 17:05:00|13574|13569|13574.5|13571.5|13576.2|13572.1|13573|13568.5|194
1637169000000|2021-11-17 17:10:00|13574.6|13571.6|13574.7|13569.7|13575.7|13571.7|13573.1|13569.1|167
1637169300000|2021-11-17 17:15:00|13574.6|13569.6|13573.5|13570.5|13575.3|13571.6|13572.3|13569.1|168
1637169600000|2021-11-17 17:20:00|13573.4|13570.4|13573|13570|13574.3|13570.6|13572.7|13569.1|127
1637169900000|2021-11-17 17:25:00|13573.1|13570.1|13573.6|13570.6|13575.2|13571.6|13572.6|13569.5|167
1637170200000|2021-11-17 17:30:00|13573.5|13570.5|13574.5|13569.5|13576.8|13572.7|13573.2|13569.4|209
1637170500000|2021-11-17 17:35:00|13574.3|13569.3|13570.3|13565.3|13574.9|13570.9|13568.7|13565.1|257
1637170800000|2021-11-17 17:40:00|13570.1|13565.1|13567.4|13562.4|13570.5|13566.5|13566.2|13562.2|234
1637171100000|2021-11-17 17:45:00|13567.5|13562.5|13567.1|13564.1|13568.8|13564.6|13566.3|13562.3|175
1637171400000|2021-11-17 17:50:00|13567|13564|13568.1|13565.1|13569.6|13565.7|13566.3|13562.3|143
1637171700000|2021-11-17 17:55:00|13568.2|13565.2|13570.9|13565.9|13570.9|13566.9|13568|13564.1|178
1637172000000|2021-11-17 18:00:00|13570.8|13565.8|13571.4|13566.4|13574.7|13570.3|13569.4|13565.7|247
1637172300000|2021-11-17 18:05:00|13571.3|13566.3|13566.2|13561.2|13571.3|13566.8|13566.1|13561.1|268
1637172600000|2021-11-17 18:10:00|13566|13561|13566|13563|13568.2|13564|13565.3|13560.9|158
1637172900000|2021-11-17 18:15:00|13566.1|13563.1|13566|13563|13568.4|13564.8|13566|13562.1|258
1637173200000|2021-11-17 18:20:00|13566.1|13563.1|13566.3|13561.3|13567.7|13563.2|13563.5|13559.4|342
1637173500000|2021-11-17 18:25:00|13566.4|13561.4|13565.4|13562.4|13566.4|13562.6|13563.8|13560.4|150
1637173800000|2021-11-17 18:30:00|13565.5|13562.5|13565.6|13560.6|13567.7|13563.8|13564.4|13560.1|211
1637174100000|2021-11-17 18:35:00|13565.5|13560.5|13566.7|13561.7|13566.7|13562.6|13564|13560.1|120
1637174400000|2021-11-17 18:40:00|13566.6|13561.6|13567.3|13564.3|13569.7|13564.7|13565.2|13561.6|179
1637174700000|2021-11-17 18:45:00|13567.4|13564.4|13569|13564|13570|13565.9|13567.4|13563.5|241
1637175000000|2021-11-17 18:50:00|13569.1|13564.1|13570.3|13565.3|13570.5|13566.6|13567.5|13563.7|197
1637175300000|2021-11-17 18:55:00|13569.4|13566.4|13568.6|13565.6|13569.9|13566.4|13567.4|13563.5|145
1637175600000|2021-11-17 19:00:00|13568.5|13565.5|13571.2|13568.2|13572.2|13568.4|13567.7|13563.9|142
1637175900000|2021-11-17 19:05:00|13570.8|13567.8|13570.8|13567.8|13572|13568|13570.4|13566.2|114
1637176200000|2021-11-17 19:10:00|13570.9|13567.9|13571.8|13566.8|13571.8|13568.1|13570.5|13566.6|91
1637176500000|2021-11-17 19:15:00|13571.9|13566.9|13572.1|13567.1|13572.2|13568.2|13569.6|13566.2|120
1637176800000|2021-11-17 19:20:00|13571.2|13568.2|13576|13571|13576.1|13572.3|13571|13567.1|134
1637177100000|2021-11-17 19:25:00|13575.9|13570.9|13570.4|13565.4|13575.9|13571.9|13570.2|13565.2|167
1637177400000|2021-11-17 19:30:00|13570.6|13565.6|13567.6|13564.6|13570.8|13566.3|13565.9|13561.8|170
1637177700000|2021-11-17 19:35:00|13567.7|13564.7|13568|13563|13568.8|13565|13566.4|13562.4|109
1637178000000|2021-11-17 19:40:00|13568.1|13563.1|13567.9|13562.9|13568.2|13564.2|13566.5|13562.7|101
1637178300000|2021-11-17 19:45:00|13568|13563|13567.6|13562.6|13568.9|13564|13565.9|13561.8|121
1637178600000|2021-11-17 19:50:00|13567.7|13562.7|13566.9|13563.9|13568|13564|13566|13562.1|110
1637178900000|2021-11-17 19:55:00|13567|13564|13568.1|13563.1|13568.2|13564.2|13566.5|13562.6|133
1637179200000|2021-11-17 20:00:00|13568|13563|13568.4|13563.4|13568.9|13564.7|13567.3|13563|168
1637179500000|2021-11-17 20:05:00|13568.5|13563.5|13567.4|13562.4|13568.8|13564.7|13566.4|13562.4|158
1637179800000|2021-11-17 20:10:00|13567.5|13562.5|13566.2|13561.2|13568|13564.2|13565.9|13561.2|183
1637180100000|2021-11-17 20:15:00|13566.3|13561.3|13562.6|13557.6|13566.3|13561.5|13562.1|13557.1|209
1637180400000|2021-11-17 20:20:00|13562.4|13557.4|13562.2|13557.2|13563.1|13558.9|13561|13557|127
1637180700000|2021-11-17 20:25:00|13562.3|13557.3|13562.1|13559.1|13563.7|13559.3|13561.2|13556.9|135
1637181000000|2021-11-17 20:30:00|13562.2|13559.2|13562.1|13559.1|13563.6|13559.3|13562|13558.1|90
1637181300000|2021-11-17 20:35:00|13562|13559|13560.9|13555.9|13563.3|13559|13560.3|13555.7|180
1637181600000|2021-11-17 20:40:00|13560.8|13555.8|13558.4|13553.4|13560.9|13556.5|13557.7|13553.1|145
1637181900000|2021-11-17 20:45:00|13558.3|13553.3|13559.5|13554.5|13559.6|13554.6|13556.4|13552.3|190
1637182200000|2021-11-17 20:50:00|13559.3|13554.3|13558.3|13553.3|13559.3|13554.3|13557.7|13552.7|245
1637182500000|2021-11-17 20:55:00|13558.4|13553.4|13557.4|13552.4|13558.7|13553.7|13556.7|13551.7|203
1637182800000|2021-11-17 21:00:00|13557.6|13552.6|13556.3|13551.3|13557.8|13552.8|13555.2|13551.2|104
1637183100000|2021-11-17 21:05:00|13556.4|13551.4|13556.1|13551.1|13556.4|13552.5|13555|13550.9|89
1637183400000|2021-11-17 21:10:00|13556.2|13551.2|13556.7|13551.7|13556.8|13552.8|13555.6|13551|97
1637183700000|2021-11-17 21:15:00|13556.6|13551.6|13556.5|13551.5|13556.8|13552.6|13555.4|13551.4|104
1637184000000|2021-11-17 21:20:00|13556.6|13551.6|13555.3|13552.3|13556.6|13552.5|13555.2|13551.2|61
1637184300000|2021-11-17 21:25:00|13555.2|13552.2|13555.3|13552.3|13556.5|13552.4|13555.2|13551.3|65
1637184600000|2021-11-17 21:30:00|13555.4|13552.4|13557.9|13552.9|13558.4|13553.4|13555.4|13551.3|96
1637184900000|2021-11-17 21:35:00|13557.8|13552.8|13557.4|13552.4|13558|13553|13557.2|13552.2|149
1637185200000|2021-11-17 21:40:00|13557.3|13552.3|13557.6|13552.6|13557.7|13552.7|13557.1|13552.1|133
1637185500000|2021-11-17 21:45:00|13557.5|13552.5|13557.6|13552.6|13558.3|13553.3|13557.3|13552.3|189
1637185800000|2021-11-17 21:50:00|13557.7|13552.7|13557.9|13552.9|13558.2|13553.2|13557.1|13552.1|223
1637186100000|2021-11-17 21:55:00|13558|13553|13559.4|13554.4|13560.5|13554.5|13557.6|13552.1|317
1637186400000|2021-11-17 22:00:00|13559.2|13554.2|13560.2|13553.3|13561|13554.7|13559.2|13552.5|78
1637186700000|2021-11-17 22:05:00|13560.5|13553.4|13566.5|13554.4|13566.7|13554.8|13560.1|13552.2|164
1637187000000|2021-11-17 22:10:00|13566.1|13554.2|13567.8|13552.8|13568.3|13555.6|13559.4|13549.2|393
1637187300000|2021-11-17 22:15:00|13567.4|13552.4|13566.7|13551.7|13568.7|13557|13564.1|13551.4|289
1637187600000|2021-11-17 22:20:00|13567.7|13552.7|13565.1|13554.9|13567.7|13557|13564.1|13551.3|224
1637187900000|2021-11-17 22:25:00|13564.9|13555.3|13566.6|13551.6|13566.8|13557|13564.1|13551|215
1637188200000|2021-11-17 22:30:00|13566.7|13551.7|13565|13553.7|13566.7|13554.2|13564.4|13551.3|463
1637188500000|2021-11-17 22:35:00|13564.8|13553.5|13564.2|13553.9|13566|13555.3|13563.7|13551.8|379
1637188800000|2021-11-17 22:40:00|13564|13553.7|13563.4|13554.3|13564.7|13554.9|13563|13552.5|403
1637189100000|2021-11-17 22:45:00|13563.3|13555|13562.2|13553.3|13564.2|13556.3|13561.4|13552.3|265
1637189400000|2021-11-17 22:50:00|13562|13552.8|13562.4|13553.9|13564.3|13554.4|13560.5|13551.1|193
1637189700000|2021-11-17 22:55:00|13562.6|13553.6|13562.3|13553.1|13564.7|13555.2|13561.9|13552.5|217
1637190000000|2021-11-17 23:00:00|13562.4|13553.2|13559.6|13553.2|13562.9|13555.5|13558.1|13551.9|245
1637190300000|2021-11-17 23:05:00|13559.9|13553|13558.3|13553.3|13560.7|13554.9|13558.2|13552.8|184
1637190600000|2021-11-17 23:10:00|13558.4|13553.4|13558.1|13553.1|13558.6|13553.6|13557|13552|134
1637190900000|2021-11-17 23:15:00|13558.2|13553.2|13559.5|13554.5|13559.6|13554.6|13556.9|13552.8|184
1637191200000|2021-11-17 23:20:00|13559.6|13554.6|13558.8|13553.8|13560.6|13555.6|13558.6|13553.6|145
1637191500000|2021-11-17 23:25:00|13558.7|13553.7|13559.1|13554.1|13559.2|13554.2|13558.3|13553.3|114
1637191800000|2021-11-17 23:30:00|13559.2|13554.2|13560.1|13555.1|13560.1|13555.1|13558.9|13553.9|147
1637192100000|2021-11-17 23:35:00|13560|13555|13558.3|13553.3|13560.4|13555.4|13557.3|13553|112
1637192400000|2021-11-17 23:40:00|13557.3|13554.3|13557.3|13554.3|13558.4|13554.3|13557.2|13553.1|38
1637192700000|2021-11-17 23:45:00|13557.2|13554.2|13558.5|13553.5|13558.5|13554.5|13557.2|13553.2|77
1637193000000|2021-11-17 23:50:00|13558.4|13553.4|13557.3|13554.3|13558.5|13554.5|13557.1|13553.1|84
1637193300000|2021-11-17 23:55:00|13557.2|13554.2|13557.2|13554.2|13558.6|13554.6|13557.1|13552.9|96
1637193600000|2021-11-18 00:00:00|13558.3|13553.3|13557.5|13554.5|13559.8|13555.7|13557.1|13553.1|202
1637193900000|2021-11-18 00:05:00|13558.6|13553.6|13558.3|13555.3|13559.7|13555.7|13556.2|13552.1|209
1637194200000|2021-11-18 00:10:00|13558.4|13555.4|13559.7|13556.7|13560.9|13556.8|13557|13553.1|143
1637194500000|2021-11-18 00:15:00|13559.6|13556.6|13560.6|13555.6|13561.3|13557.4|13559.4|13555.5|133
1637194800000|2021-11-18 00:20:00|13560.5|13555.5|13558.3|13553.3|13560.7|13556.7|13556.5|13552.5|140
1637195100000|2021-11-18 00:25:00|13558.2|13553.2|13559.2|13554.2|13560.1|13555.5|13556.8|13553|121
1637195400000|2021-11-18 00:30:00|13559.1|13554.1|13562.4|13559.4|13562.5|13559.5|13558.2|13554.1|113
1637195700000|2021-11-18 00:35:00|13562.3|13559.3|13562.3|13559.3|13564|13560.1|13562.2|13558.3|114
1637196000000|2021-11-18 00:40:00|13562.4|13559.4|13561.1|13558.1|13563.2|13559.4|13561|13557.5|118
1637196300000|2021-11-18 00:45:00|13561|13558|13559.2|13556.2|13562|13558.2|13559.2|13555.5|147
1637196600000|2021-11-18 00:50:00|13559.3|13556.3|13560.8|13557.8|13561.8|13558.1|13559.3|13555.7|181
1637196900000|2021-11-18 00:55:00|13560.7|13557.7|13562.2|13559.2|13563.4|13559.5|13559.7|13555.7|193
1637197200000|2021-11-18 01:00:00|13563.3|13558.3|13565.4|13562.4|13565.9|13562.6|13562.2|13558.2|241
1637197500000|2021-11-18 01:05:00|13565.3|13562.3|13564.6|13561.6|13565.5|13562.5|13564.5|13561.5|108
1637197800000|2021-11-18 01:10:00|13564.7|13561.7|13566.3|13561.3|13566.3|13562.4|13564.5|13560.8|128
1637198100000|2021-11-18 01:15:00|13566.4|13561.4|13560.9|13557.9|13566.5|13562.7|13560.7|13557|232
1637198400000|2021-11-18 01:20:00|13560.8|13557.8|13562.1|13559.1|13564.1|13560.1|13560|13556.1|227
1637198700000|2021-11-18 01:25:00|13562.2|13559.2|13559.5|13556.5|13563.4|13559.2|13558.9|13555.9|189
1637199000000|2021-11-18 01:30:00|13559.4|13556.4|13560.1|13557.1|13563.3|13559.9|13559.4|13556.4|329
1637199300000|2021-11-18 01:35:00|13560.2|13557.2|13561.5|13558.5|13562.6|13558.6|13559.1|13556.1|308
1637199600000|2021-11-18 01:40:00|13561.6|13558.6|13567.9|13564.9|13568.6|13565|13560.8|13557.2|284
1637199900000|2021-11-18 01:45:00|13567.8|13564.8|13566.7|13563.7|13568.3|13565|13566.2|13562.3|247
1637200200000|2021-11-18 01:50:00|13566.6|13563.6|13569.1|13566.1|13572.1|13568.2|13566.5|13563.3|272
1637200500000|2021-11-18 01:55:00|13569|13566|13570.2|13567.2|13572.5|13568.4|13568.2|13564.1|194
1637200800000|2021-11-18 02:00:00|13570.1|13567.1|13564.9|13561.9|13570.2|13567.2|13564.2|13560.9|270
1637201100000|2021-11-18 02:05:00|13564.8|13561.8|13561.3|13556.3|13565.9|13562.2|13559.9|13556.3|302
1637201400000|2021-11-18 02:10:00|13560.2|13557.2|13558.4|13553.4|13560.2|13557.2|13557.2|13553.4|196
1637201700000|2021-11-18 02:15:00|13558.3|13553.3|13556.9|13553.9|13558.3|13554.4|13555.7|13552.4|139
1637202000000|2021-11-18 02:20:00|13557.9|13552.9|13559.3|13556.3|13560.8|13556.8|13556.8|13552.7|205
1637202300000|2021-11-18 02:25:00|13559.4|13556.4|13560.1|13557.1|13560.7|13557.2|13557.8|13554|157
1637202600000|2021-11-18 02:30:00|13559.9|13556.9|13559.9|13556.9|13561.8|13557.5|13558.9|13554.7|151
1637202900000|2021-11-18 02:35:00|13559.8|13556.8|13561.3|13556.3|13562.3|13558.3|13559.8|13556.2|139
1637203200000|2021-11-18 02:40:00|13561.4|13556.4|13559.4|13556.4|13562.7|13558.8|13559|13555.1|150
1637203500000|2021-11-18 02:45:00|13559.5|13556.5|13561.6|13558.6|13563|13559.2|13559.4|13556.4|187
1637203800000|2021-11-18 02:50:00|13561.5|13558.5|13562.5|13559.5|13564|13560.1|13561.3|13558.3|179
1637204100000|2021-11-18 02:55:00|13562.6|13559.6|13561.1|13558.1|13562.7|13559.7|13560|13556.5|196
1637204400000|2021-11-18 03:00:00|13561.2|13558.2|13561.1|13558.1|13562.9|13559.1|13560.9|13557.1|206
1637204700000|2021-11-18 03:05:00|13561|13558|13560.3|13557.3|13561.3|13558.3|13559.1|13555.7|144
1637205000000|2021-11-18 03:10:00|13560.4|13557.4|13564|13561|13565.1|13561.1|13560.3|13557.3|211
1637205300000|2021-11-18 03:15:00|13564.1|13561.1|13568.3|13565.3|13568.6|13565.3|13563.7|13560.5|192
1637205600000|2021-11-18 03:20:00|13568.2|13565.2|13566.1|13563.1|13569|13565.4|13566.1|13562.2|159
1637205900000|2021-11-18 03:25:00|13566|13563|13566.3|13563.3|13567.7|13563.8|13565.5|13562.2|116
1637206200000|2021-11-18 03:30:00|13566.2|13563.2|13565.7|13562.7|13567.8|13563.7|13565.6|13561.6|180
1637206500000|2021-11-18 03:35:00|13565.6|13562.6|13564.1|13561.1|13565.7|13562.7|13563.6|13560.6|118
1637206800000|2021-11-18 03:40:00|13564|13561|13564.4|13561.4|13566.3|13562.3|13563.4|13559.9|194
1637207100000|2021-11-18 03:45:00|13564.3|13561.3|13564|13561|13567.2|13564.2|13563.7|13560.7|211
1637207400000|2021-11-18 03:50:00|13564.1|13561.1|13562.2|13559.2|13564.2|13561.2|13560.9|13557.2|174
1637207700000|2021-11-18 03:55:00|13562.3|13559.3|13565.5|13562.5|13566.4|13562.7|13561.5|13557.3|167
1637208000000|2021-11-18 04:00:00|13565.7|13562.7|13565.2|13562.2|13566.8|13562.9|13563.8|13560.6|194
1637208300000|2021-11-18 04:05:00|13565.1|13562.1|13564.9|13561.9|13566.1|13562.9|13564.3|13560.6|149
1637208600000|2021-11-18 04:10:00|13565|13562|13565.9|13562.9|13566|13563|13564.3|13561.3|95
1637208900000|2021-11-18 04:15:00|13566|13563|13565.8|13562.8|13566.6|13563.1|13565.4|13561.5|111
1637209200000|2021-11-18 04:20:00|13565.7|13562.7|13565.4|13562.4|13566.6|13563|13564.9|13561.3|170
1637209500000|2021-11-18 04:25:00|13565.3|13562.3|13565.2|13562.2|13565.6|13562.6|13564.9|13561.9|125
1637209800000|2021-11-18 04:30:00|13565.3|13562.3|13565.5|13562.5|13566.9|13563.1|13565.2|13561.9|124
1637210100000|2021-11-18 04:35:00|13565.4|13562.4|13563.6|13560.6|13566.3|13562.6|13563.3|13560.3|133
1637210400000|2021-11-18 04:40:00|13563.5|13560.5|13564|13561|13564.8|13561|13563.4|13559.7|54
1637210700000|2021-11-18 04:45:00|13563.9|13560.9|13565.1|13562.1|13566.3|13562.2|13563.8|13560.8|70
1637211000000|2021-11-18 04:50:00|13565.2|13562.2|13566.8|13563.8|13567.2|13564.2|13565|13562|88
1637211300000|2021-11-18 04:55:00|13566.9|13563.9|13566.9|13563.9|13568|13564.7|13566.8|13562.9|120
1637211600000|2021-11-18 05:00:00|13567|13564|13566.9|13563.9|13567.1|13564.1|13565.8|13562.8|172
1637211900000|2021-11-18 05:05:00|13567|13564|13571.5|13568.5|13573.4|13569.8|13566.9|13563.9|432
1637212200000|2021-11-18 05:10:00|13571.6|13568.6|13571.1|13566.1|13571.7|13568.7|13568.5|13564.8|264
1637212500000|2021-11-18 05:15:00|13571|13566|13569.7|13566.7|13571|13567.1|13568.4|13564.5|258
1637212800000|2021-11-18 05:20:00|13569.6|13566.6|13568.5|13565.5|13572.4|13568.4|13568.3|13564.5|139
1637213100000|2021-11-18 05:25:00|13568.4|13565.4|13568.7|13565.7|13571.1|13567.6|13568.1|13565.1|146
1637213400000|2021-11-18 05:30:00|13568.5|13565.5|13568.3|13565.3|13570.1|13567.1|13568.2|13565.2|136
1637213700000|2021-11-18 05:35:00|13568.2|13565.2|13568.2|13565.2|13568.7|13565.7|13567.8|13564.8|73
1637214000000|2021-11-18 05:40:00|13568.3|13565.3|13568.4|13565.4|13568.6|13565.6|13568.1|13565.1|116
1637214300000|2021-11-18 05:45:00|13568.5|13565.5|13571.5|13568.5|13572.4|13568.6|13568.2|13565.2|118
1637214600000|2021-11-18 05:50:00|13571.4|13568.4|13571.5|13568.5|13573.4|13569.7|13571.2|13567.2|125
1637214900000|2021-11-18 05:55:00|13571.4|13568.4|13570.9|13567.9|13572.8|13568.8|13570.2|13566.4|129
1637215200000|2021-11-18 06:00:00|13571|13568|13570.3|13567.3|13572.1|13568.3|13569.9|13566.9|152
1637215500000|2021-11-18 06:05:00|13570.4|13567.4|13571|13568|13571.3|13568.3|13570.2|13567.2|106
1637215800000|2021-11-18 06:10:00|13571.1|13568.1|13572.7|13569.7|13573.5|13569.7|13569.8|13566.8|143
1637216100000|2021-11-18 06:15:00|13572.6|13569.6|13574|13571|13576.1|13572.3|13572.6|13569.6|175
1637216400000|2021-11-18 06:20:00|13573.9|13570.9|13572|13569|13574.8|13571.1|13571.7|13568.7|148
1637216700000|2021-11-18 06:25:00|13572.1|13569.1|13569|13566|13572.2|13569.2|13568.7|13565.7|151
1637217000000|2021-11-18 06:30:00|13569.1|13566.1|13568.8|13565.8|13569.1|13566.1|13568.5|13565.5|121
1637217300000|2021-11-18 06:35:00|13568.9|13565.9|13571.7|13568.7|13572.7|13568.9|13568.7|13565.7|116
1637217600000|2021-11-18 06:40:00|13572.7|13567.7|13574.2|13571.2|13574.4|13571.4|13572.1|13567.7|116
1637217900000|2021-11-18 06:45:00|13574.3|13571.3|13570.3|13567.3|13574.3|13571.3|13570.2|13567|116
1637218200000|2021-11-18 06:50:00|13570.2|13567.2|13568.7|13565.7|13572|13569|13568.5|13565.5|151
1637218500000|2021-11-18 06:55:00|13568.8|13565.8|13567.9|13564.9|13568.9|13565.9|13567.8|13564.8|86
1637218800000|2021-11-18 07:00:00|13568|13565|13569.1|13566.1|13570.7|13567.2|13568|13564.6|198
1637219100000|2021-11-18 07:05:00|13569|13566|13567|13564|13569.8|13566.1|13567|13564|141
1637219400000|2021-11-18 07:10:00|13566.9|13563.9|13566.1|13563.1|13568.9|13565|13565.2|13562|185
1637219700000|2021-11-18 07:15:00|13566.3|13563.3|13567.3|13562.3|13567.5|13563.6|13566|13562|136
1637220000000|2021-11-18 07:20:00|13567.2|13562.2|13566.6|13561.6|13567.6|13563.7|13565.1|13561|148
1637220300000|2021-11-18 07:25:00|13565.6|13562.6|13563.5|13560.5|13566.6|13562.7|13563.1|13559.3|215
1637220600000|2021-11-18 07:30:00|13563.6|13560.6|13565.2|13562.2|13566.3|13562.3|13563.6|13559.6|142
1637220900000|2021-11-18 07:35:00|13565.1|13562.1|13563|13560|13566.6|13562.5|13562.7|13558.6|203
1637221200000|2021-11-18 07:40:00|13564|13559|13561.8|13556.8|13564|13559.2|13560.5|13556.5|222
1637221500000|2021-11-18 07:45:00|13561.9|13556.9|13563.1|13558.1|13565|13560.8|13560.9|13556.8|173
1637221800000|2021-11-18 07:50:00|13563.2|13558.2|13562|13559|13564.3|13560.4|13562|13558.1|162
1637222100000|2021-11-18 07:55:00|13562.1|13559.1|13562.2|13559.2|13563.9|13560|13561.6|13557.9|163
1637222400000|2021-11-18 08:00:00|13562.3|13559.3|13568|13563|13568.2|13563.5|13562.3|13558.4|237
1637222700000|2021-11-18 08:05:00|13568.1|13563.1|13565|13560|13568.2|13564.1|13564.1|13559.4|193
1637223000000|2021-11-18 08:10:00|13565.1|13560.1|13565|13562|13567.4|13563.4|13562.4|13558.3|225
1637223300000|2021-11-18 08:15:00|13564.9|13561.9|13568.9|13563.9|13569.7|13564.7|13564.3|13560.6|264
1637223600000|2021-11-18 08:20:00|13568.8|13563.8|13569.2|13564.2|13573.1|13568.8|13567.8|13563.5|226
1637223900000|2021-11-18 08:25:00|13569.5|13564.5|13567.2|13564.2|13569.9|13565.9|13567.1|13563|225
1637224200000|2021-11-18 08:30:00|13568.2|13563.2|13573.7|13568.7|13573.9|13569.6|13566.8|13562.8|307
1637224500000|2021-11-18 08:35:00|13573.6|13568.6|13577|13572|13578|13574|13573|13568.5|260
1637224800000|2021-11-18 08:40:00|13577.1|13572.1|13575.7|13572.7|13580.5|13576.1|13575.7|13571.6|227
1637225100000|2021-11-18 08:45:00|13576.6|13571.6|13576.4|13571.4|13576.9|13572.8|13575.3|13571.2|114
1637225400000|2021-11-18 08:50:00|13576.3|13571.3|13578.9|13573.9|13579.1|13574.5|13575.3|13571.3|228
1637225700000|2021-11-18 08:55:00|13578.8|13573.8|13575.5|13570.5|13580.9|13576.7|13574|13569.7|310
1637226000000|2021-11-18 09:00:00|13575.4|13570.4|13577.8|13572.8|13578.8|13574.8|13574.3|13570.3|167
1637226300000|2021-11-18 09:05:00|13577.9|13572.9|13576.2|13573.2|13577.9|13573.7|13575.2|13571.1|167
1637226600000|2021-11-18 09:10:00|13577.2|13572.2|13576.4|13571.4|13578.6|13574.8|13575.5|13571.4|154
1637226900000|2021-11-18 09:15:00|13576.5|13571.5|13576.6|13571.6|13576.8|13572.6|13575.4|13571.4|103
1637227200000|2021-11-18 09:20:00|13576.5|13571.5|13578.6|13573.6|13578.7|13573.7|13574.9|13570.9|181
1637227500000|2021-11-18 09:25:00|13578.5|13573.5|13580.5|13575.5|13581.9|13578|13577.5|13573.5|246
1637227800000|2021-11-18 09:30:00|13580.6|13575.6|13580.6|13575.6|13584.1|13579.1|13579.2|13574.9|308
1637228100000|2021-11-18 09:35:00|13580.5|13575.5|13582|13577|13583.9|13578.9|13579.2|13575.2|189
1637228400000|2021-11-18 09:40:00|13582.1|13577.1|13580.7|13575.7|13583|13578.9|13579.2|13575.4|163
1637228700000|2021-11-18 09:45:00|13580.8|13575.8|13583|13578|13584.4|13580.4|13579.6|13575.7|219
1637229000000|2021-11-18 09:50:00|13583.1|13578.1|13584.2|13579.2|13585.3|13581.2|13582.3|13578|201
1637229300000|2021-11-18 09:55:00|13584.1|13579.1|13582.5|13577.5|13584.4|13580.6|13581.4|13577.2|177
1637229600000|2021-11-18 10:00:00|13582.4|13577.4|13583.5|13578.5|13583.7|13579.7|13580.7|13576.5|229
1637229900000|2021-11-18 10:05:00|13582.5|13579.5|13582.8|13577.8|13583.3|13579.5|13580.9|13577.1|147
1637230200000|2021-11-18 10:10:00|13582.7|13577.7|13581|13578|13582.9|13578.8|13580.5|13576.4|178
1637230500000|2021-11-18 10:15:00|13581.1|13578.1|13589.9|13584.9|13591|13586|13580.6|13577.6|216
1637230800000|2021-11-18 10:20:00|13590|13585|13584.9|13579.9|13590|13585.5|13584.1|13579.8|144
1637231100000|2021-11-18 10:25:00|13584.8|13579.8|13591.1|13588.1|13591.9|13588.1|13584.7|13579.7|249
1637231400000|2021-11-18 10:30:00|13591|13588|13588.4|13583.4|13591.4|13588.2|13585.7|13581.6|212
1637231700000|2021-11-18 10:35:00|13588.5|13583.5|13588.2|13583.2|13589.1|13585|13587.1|13583|193
1637232000000|2021-11-18 10:40:00|13587.1|13584.1|13587.6|13584.6|13589.2|13585.2|13587|13583|138
1637232300000|2021-11-18 10:45:00|13587.7|13584.7|13585.6|13580.6|13589.7|13586.3|13585.1|13580.1|223
1637232600000|2021-11-18 10:50:00|13585.5|13580.5|13582.9|13577.9|13587|13582|13582.6|13577.9|241
1637232900000|2021-11-18 10:55:00|13582.7|13577.7|13584.1|13579.1|13585.3|13581.3|13582.7|13577.7|204
1637233200000|2021-11-18 11:00:00|13584.4|13579.4|13583.4|13578.4|13584.4|13580.1|13582.1|13578.1|113
1637233500000|2021-11-18 11:05:00|13583.5|13578.5|13580.4|13577.4|13584.6|13580.6|13580.2|13575.2|218
1637233800000|2021-11-18 11:10:00|13580.5|13577.5|13582.2|13577.2|13582.9|13579.1|13580.3|13576.7|145
1637234100000|2021-11-18 11:15:00|13582.3|13577.3|13580.2|13577.2|13583.4|13579.5|13580.1|13576|139
1637234400000|2021-11-18 11:20:00|13580.1|13577.1|13578.8|13575.8|13580.4|13577.2|13577.6|13573.4|143
1637234700000|2021-11-18 11:25:00|13578.7|13575.7|13578.6|13575.6|13579.6|13575.9|13577.4|13573.5|225
1637235000000|2021-11-18 11:30:00|13578.5|13575.5|13577.9|13574.9|13579.9|13575.9|13577.8|13573.5|109
1637235300000|2021-11-18 11:35:00|13579|13574|13577.5|13574.5|13579.5|13575.3|13577.3|13573.3|202
1637235600000|2021-11-18 11:40:00|13577.6|13574.6|13581.2|13576.2|13581.5|13577.2|13577.5|13573.8|188
1637235900000|2021-11-18 11:45:00|13581.1|13576.1|13581.1|13576.1|13581.3|13577.2|13579.5|13575.5|116
1637236200000|2021-11-18 11:50:00|13581.2|13576.2|13582.5|13577.5|13582.6|13578.6|13579.9|13575.6|121
1637236500000|2021-11-18 11:55:00|13583.1|13578.1|13582.3|13579.3|13584.7|13580.8|13582.3|13578.1|146
1637236800000|2021-11-18 12:00:00|13582.4|13579.4|13581.8|13576.8|13583.2|13579.4|13581.1|13576.7|171
1637237100000|2021-11-18 12:05:00|13581.9|13576.9|13582|13577|13582|13578|13580|13575.2|134
1637237400000|2021-11-18 12:10:00|13581.9|13576.9|13582.9|13579.9|13583.7|13580|13581|13576.9|128
1637237700000|2021-11-18 12:15:00|13582.7|13579.7|13585.9|13580.9|13585.9|13580.9|13582.7|13578.6|131
1637238000000|2021-11-18 12:20:00|13585.8|13580.8|13585.1|13580.1|13586|13581.9|13583.3|13579.3|120
1637238300000|2021-11-18 12:25:00|13585.2|13580.2|13584.5|13581.5|13585.9|13581.9|13584|13580|151
1637238600000|2021-11-18 12:30:00|13584.6|13581.6|13584.6|13581.6|13586.9|13582.9|13583.7|13579.5|168
1637238900000|2021-11-18 12:35:00|13584.7|13581.7|13584.8|13579.8|13585.8|13581.8|13583.1|13579.1|141
1637239200000|2021-11-18 12:40:00|13584.7|13579.7|13582|13577|13584.8|13580.8|13580.6|13575.8|250
1637239500000|2021-11-18 12:45:00|13581.9|13576.9|13581.5|13576.5|13582|13577.5|13578.8|13574.6|212
1637239800000|2021-11-18 12:50:00|13581.7|13576.7|13578.4|13575.4|13582.5|13577.5|13578.1|13574.1|219
1637240100000|2021-11-18 12:55:00|13578.3|13575.3|13581.1|13578.1|13582.1|13578.3|13577.8|13573.7|252
1637240400000|2021-11-18 13:00:00|13581|13578|13580.9|13575.9|13583.2|13579.4|13579.2|13574.9|198
1637240700000|2021-11-18 13:05:00|13580.8|13575.8|13581.1|13576.1|13582.2|13578.2|13578.4|13574.4|266
1637241000000|2021-11-18 13:10:00|13581.3|13576.3|13582.8|13579.8|13584.8|13580.9|13581.2|13576.3|267
1637241300000|2021-11-18 13:15:00|13583.6|13578.6|13586.1|13583.1|13587.4|13583.1|13582.1|13578.1|181
1637241600000|2021-11-18 13:20:00|13587.1|13582.1|13590.9|13585.9|13591.1|13586.1|13584.6|13580.4|362
1637241900000|2021-11-18 13:25:00|13591|13586|13595|13590|13595.6|13591.5|13590.4|13585.8|307
1637242200000|2021-11-18 13:30:00|13594.9|13589.9|13597.8|13592.8|13604.3|13599.3|13589.9|13584.9|520
1637242500000|2021-11-18 13:35:00|13597.4|13592.4|13596.5|13591.5|13598.4|13594.2|13590.6|13586.4|383
1637242800000|2021-11-18 13:40:00|13596.6|13591.6|13593.5|13588.5|13597.9|13592.9|13593.5|13588.5|309
1637243100000|2021-11-18 13:45:00|13593.4|13588.4|13589.7|13584.7|13593.4|13588.4|13589.5|13584.5|232
1637243400000|2021-11-18 13:50:00|13589.8|13584.8|13591.7|13586.7|13592.4|13587.4|13588.4|13584.1|358
1637243700000|2021-11-18 13:55:00|13591.9|13586.9|13596.8|13591.8|13597.6|13592.6|13591.8|13586.8|365
1637244000000|2021-11-18 14:00:00|13596.7|13591.7|13594.9|13589.9|13599|13594|13594.8|13589.8|386
1637244300000|2021-11-18 14:05:00|13595|13590|13592.5|13587.5|13595.2|13590.2|13591.6|13586.6|328
1637244600000|2021-11-18 14:10:00|13592.3|13587.3|13590.2|13585.2|13592.4|13587.4|13589.6|13584.6|307
1637244900000|2021-11-18 14:15:00|13590.1|13585.1|13588.8|13583.8|13591.1|13586.1|13585.7|13581.6|277
1637245200000|2021-11-18 14:20:00|13588.7|13583.7|13586|13581|13589.1|13585.1|13584.4|13580.3|235
1637245500000|2021-11-18 14:25:00|13585.9|13580.9|13589.8|13584.8|13592|13587.5|13585.6|13580.6|283
1637245800000|2021-11-18 14:30:00|13589.7|13584.7|13589.5|13584.5|13592.6|13587.6|13587.2|13582.7|295
1637246100000|2021-11-18 14:35:00|13589.6|13584.6|13585.1|13582.1|13590.3|13585.5|13584.9|13581.2|292
1637246400000|2021-11-18 14:40:00|13586.4|13581.4|13585.4|13580.4|13586.4|13582.2|13581.3|13577.5|308
1637246700000|2021-11-18 14:45:00|13585.3|13580.3|13586|13581|13588.3|13584.5|13583.7|13579.7|325
1637247000000|2021-11-18 14:50:00|13585.9|13580.9|13588.7|13583.7|13588.9|13584.7|13585|13580.4|306
1637247300000|2021-11-18 14:55:00|13588.6|13583.6|13588.4|13583.4|13588.9|13584.8|13587.5|13583.3|144
1637247600000|2021-11-18 15:00:00|13588.5|13583.5|13589.3|13584.3|13590.8|13585.8|13588.1|13583.1|280
1637247900000|2021-11-18 15:05:00|13589.4|13584.4|13591.6|13586.6|13592|13587.4|13588.6|13583.6|276
1637248200000|2021-11-18 15:10:00|13591.7|13586.7|13596.4|13591.4|13597|13592.1|13590.6|13585.6|343
1637248500000|2021-11-18 15:15:00|13596.3|13591.3|13591.6|13586.6|13596.3|13591.3|13589.8|13584.8|397
1637248800000|2021-11-18 15:20:00|13591.5|13586.5|13584.1|13579.1|13591.7|13587.5|13581.3|13577|371
1637249100000|2021-11-18 15:25:00|13584.2|13579.2|13585.6|13580.6|13585.7|13580.7|13581.9|13578.1|286
1637249400000|2021-11-18 15:30:00|13585.5|13580.5|13583.4|13578.4|13585.7|13580.7|13582|13577.3|269
1637249700000|2021-11-18 15:35:00|13583.3|13578.3|13582.6|13577.6|13583.8|13579.5|13581.4|13576.8|230
1637250000000|2021-11-18 15:40:00|13581.6|13578.6|13586.5|13581.5|13586.9|13582|13581.5|13577.8|169
1637250300000|2021-11-18 15:45:00|13586.4|13581.4|13579.3|13574.3|13586.4|13581.4|13578.5|13573.5|295
1637250600000|2021-11-18 15:50:00|13579.2|13574.2|13584.9|13579.9|13585|13580|13578.2|13574.2|289
1637250900000|2021-11-18 15:55:00|13585|13580|13585.3|13580.3|13586.8|13582.2|13581.3|13577|265
1637251200000|2021-11-18 16:00:00|13585.4|13580.4|13584.3|13581.3|13587.2|13582.4|13584.2|13580.1|274
1637251500000|2021-11-18 16:05:00|13585.1|13580.1|13584|13579|13585.8|13581.4|13583.1|13578.1|161
1637251800000|2021-11-18 16:10:00|13583.9|13578.9|13582.4|13577.4|13584|13579|13580.9|13575.9|172
1637252100000|2021-11-18 16:15:00|13582.3|13577.3|13583.5|13578.5|13583.9|13579.3|13582|13577|160
1637252400000|2021-11-18 16:20:00|13583.4|13578.4|13583.4|13578.4|13585.9|13580.9|13582.5|13578.1|152
1637252700000|2021-11-18 16:25:00|13583.5|13578.5|13581.6|13576.6|13583.6|13578.6|13580.5|13576.1|159
1637253000000|2021-11-18 16:30:00|13581.7|13576.7|13579.7|13574.7|13582|13577.7|13578.3|13573.3|252
1637253300000|2021-11-18 16:35:00|13579.6|13574.6|13577.4|13574.4|13579.7|13574.7|13576.8|13572.7|179
1637253600000|2021-11-18 16:40:00|13577.3|13574.3|13576.5|13571.5|13578.2|13574.3|13575.3|13571.5|150
1637253900000|2021-11-18 16:45:00|13576.4|13571.4|13574.6|13569.6|13576.8|13572.5|13574.2|13569.6|154
1637254200000|2021-11-18 16:50:00|13574.5|13569.5|13576.1|13571.1|13577.3|13573|13573.1|13568.5|240
1637254500000|2021-11-18 16:55:00|13576|13571|13572.6|13567.6|13576.1|13571.9|13572.6|13567.6|177
1637254800000|2021-11-18 17:00:00|13572.5|13567.5|13567.2|13562.2|13572.9|13569.1|13566.3|13562.2|280
1637255100000|2021-11-18 17:05:00|13567.3|13562.3|13568.7|13563.7|13570|13565|13566.5|13561.5|236
1637255400000|2021-11-18 17:10:00|13568.6|13563.6|13566.8|13561.8|13568.7|13563.8|13566.5|13561.5|252
1637255700000|2021-11-18 17:15:00|13566.7|13561.7|13567.8|13562.8|13568.1|13563.1|13565.3|13561.1|201
1637256000000|2021-11-18 17:20:00|13567.9|13562.9|13565.2|13560.2|13567.9|13562.9|13564.2|13559.2|185
1637256300000|2021-11-18 17:25:00|13565.3|13560.3|13564.4|13559.4|13566.5|13561.9|13564|13559|171
1637256600000|2021-11-18 17:30:00|13564.5|13559.5|13564.2|13559.2|13565.1|13560.1|13563.7|13558.7|208
1637256900000|2021-11-18 17:35:00|13564.1|13559.1|13563.2|13558.2|13564.5|13560|13562.1|13557.8|136
1637257200000|2021-11-18 17:40:00|13563.1|13558.1|13563.5|13560.5|13564.9|13560.7|13562.2|13558.1|146
1637257500000|2021-11-18 17:45:00|13564.5|13559.5|13565.9|13560.9|13566.4|13562.1|13563.3|13558.9|209
1637257800000|2021-11-18 17:50:00|13565.8|13560.8|13567.2|13562.2|13568.8|13563.8|13564.6|13560.4|250
1637258100000|2021-11-18 17:55:00|13567.4|13562.4|13567.7|13562.7|13570.2|13565.2|13567.3|13562.3|245
1637258400000|2021-11-18 18:00:00|13567.8|13562.8|13567.3|13562.3|13568.7|13564.6|13566.6|13562.3|200
1637258700000|2021-11-18 18:05:00|13567.2|13562.2|13564.7|13559.7|13567.4|13562.4|13563.4|13559.5|151
1637259000000|2021-11-18 18:10:00|13564.8|13559.8|13565|13560|13565.9|13561.9|13563.7|13559.4|191
1637259300000|2021-11-18 18:15:00|13564.9|13559.9|13565.8|13560.8|13565.9|13561.6|13564|13559.8|222
1637259600000|2021-11-18 18:20:00|13565.7|13560.7|13567|13562|13568.6|13563.9|13565.7|13560.7|201
1637259900000|2021-11-18 18:25:00|13566.9|13561.9|13568.3|13563.3|13568.6|13563.7|13565.6|13561.4|211
1637260200000|2021-11-18 18:30:00|13568.4|13563.4|13565.8|13562.8|13568.5|13563.8|13565.8|13561.4|139
1637260500000|2021-11-18 18:35:00|13565.7|13562.7|13567|13562|13567.9|13563.5|13565.5|13561.6|149
1637260800000|2021-11-18 18:40:00|13566.9|13561.9|13567.2|13562.2|13567.8|13563.8|13566|13561.8|131
1637261100000|2021-11-18 18:45:00|13567.1|13562.1|13566.4|13563.4|13567.7|13563.6|13566.1|13561.8|109
1637261400000|2021-11-18 18:50:00|13566.5|13563.5|13568.9|13563.9|13569.1|13564.9|13566.4|13562.4|128
1637261700000|2021-11-18 18:55:00|13568.8|13563.8|13568.1|13563.1|13569|13564.9|13566.8|13562.5|106
1637262000000|2021-11-18 19:00:00|13568.2|13563.2|13566.3|13563.3|13568.6|13564.5|13566|13562.1|122
1637262300000|2021-11-18 19:05:00|13566.4|13563.4|13567.3|13562.3|13567.6|13563.5|13565.9|13561.6|126
1637262600000|2021-11-18 19:10:00|13567.4|13562.4|13566.3|13563.3|13567.8|13563.8|13566.1|13562|120
1637262900000|2021-11-18 19:15:00|13566.2|13563.2|13567.7|13562.7|13568.5|13564.3|13565.8|13561.9|142
1637263200000|2021-11-18 19:20:00|13567.6|13562.6|13565.7|13562.7|13568|13563.9|13565.5|13561.5|160
1637263500000|2021-11-18 19:25:00|13565.8|13562.8|13566.7|13561.7|13567.1|13563|13565.4|13561.2|139
1637263800000|2021-11-18 19:30:00|13566.6|13561.6|13566.5|13561.5|13567|13562.9|13565.1|13560.9|172
1637264100000|2021-11-18 19:35:00|13566.4|13561.4|13565.9|13562.9|13567|13562.9|13565.2|13561.2|153
1637264400000|2021-11-18 19:40:00|13566|13563|13566.5|13561.5|13566.9|13563|13565.3|13560.9|191
1637264700000|2021-11-18 19:45:00|13566.4|13561.4|13565.8|13560.8|13566.6|13562.5|13564.6|13560.4|139
1637265000000|2021-11-18 19:50:00|13565.9|13560.9|13565.8|13560.8|13566.1|13562|13564.2|13559.9|131
1637265300000|2021-11-18 19:55:00|13565.7|13560.7|13566.3|13561.3|13566.3|13562.2|13564.6|13560.5|152
1637265600000|2021-11-18 20:00:00|13566.2|13561.2|13567.6|13562.6|13568|13564|13566|13561|165
1637265900000|2021-11-18 20:05:00|13567.7|13562.7|13567.1|13562.1|13567.7|13562.7|13566.9|13561.9|144
1637266200000|2021-11-18 20:10:00|13567.2|13562.2|13566.9|13561.9|13567.3|13562.6|13565.6|13561.5|102
1637266500000|2021-11-18 20:15:00|13567|13562|13567.4|13562.4|13567.7|13563.6|13565.9|13561.9|93
1637266800000|2021-11-18 20:20:00|13567.3|13562.3|13566.2|13561.2|13567.5|13562.6|13565.5|13561.2|139
1637267100000|2021-11-18 20:25:00|13566.3|13561.3|13566.7|13561.7|13566.7|13562.4|13565.4|13560.7|156
1637267400000|2021-11-18 20:30:00|13566.5|13561.5|13566.8|13561.8|13567.1|13563|13565.6|13561.1|204
1637267700000|2021-11-18 20:35:00|13566.7|13561.7|13565.8|13562.8|13567.1|13562.8|13565.3|13561|155
1637268000000|2021-11-18 20:40:00|13565.7|13562.7|13567|13562|13567.7|13563.7|13565.7|13561.5|179
1637268300000|2021-11-18 20:45:00|13566.9|13561.9|13567.5|13562.5|13567.6|13562.6|13566|13561|127
1637268600000|2021-11-18 20:50:00|13567.6|13562.6|13566.6|13561.6|13567.7|13562.7|13564.9|13560.7|159
1637268900000|2021-11-18 20:55:00|13566.5|13561.5|13564.4|13559.4|13566.5|13561.5|13563.7|13558.7|264
1637269200000|2021-11-18 21:00:00|13564.5|13559.5|13564.5|13559.5|13565.5|13560.5|13563.4|13558.7|144
1637269500000|2021-11-18 21:05:00|13564.6|13559.6|13564.7|13559.7|13566.4|13561.4|13563.8|13559.3|134
1637269800000|2021-11-18 21:10:00|13564.6|13559.6|13564.8|13559.8|13565|13560|13564.5|13559.5|133
1637270100000|2021-11-18 21:15:00|13564.9|13559.9|13565.8|13560.8|13565.9|13561|13563.8|13559.7|118
1637270400000|2021-11-18 21:20:00|13565.9|13560.9|13566.8|13561.8|13567|13563|13565.2|13560.2|115
1637270700000|2021-11-18 21:25:00|13566.9|13561.9|13567.8|13562.8|13568.1|13563.1|13566.4|13561.4|95
1637271000000|2021-11-18 21:30:00|13567.9|13562.9|13567.8|13562.8|13567.9|13562.9|13567.6|13562.6|89
1637271300000|2021-11-18 21:35:00|13567.9|13562.9|13567.5|13562.5|13567.9|13562.9|13567.1|13562.1|99
1637271600000|2021-11-18 21:40:00|13567.3|13562.3|13566.5|13561.5|13567.7|13562.7|13566.2|13561.2|154
1637271900000|2021-11-18 21:45:00|13566.4|13561.4|13566.3|13561.3|13566.9|13561.9|13566.2|13561.2|158
1637272200000|2021-11-18 21:50:00|13566.2|13561.2|13566.7|13561.7|13566.7|13561.7|13566.1|13561.1|84
1637272500000|2021-11-18 21:55:00|13566.5|13561.5|13564.7|13559.7|13567.1|13561.7|13564.7|13559.7|191
1637272800000|2021-11-18 22:00:00|13565|13560|13567.3|13559.1|13567.8|13561.6|13564.9|13557.5|115
1637273100000|2021-11-18 22:05:00|13567.5|13559.2|13567.3|13555.5|13567.9|13559.6|13566.6|13554|108
1637273400000|2021-11-18 22:10:00|13567.8|13556.7|13569.2|13554.2|13571.6|13560.9|13565.4|13552.6|295
1637273700000|2021-11-18 22:15:00|13569|13554|13572.4|13557.4|13573.1|13558.1|13565.5|13552.5|287
1637274000000|2021-11-18 22:20:00|13572.7|13557.7|13575.3|13560.3|13575.4|13560.4|13571.5|13556.5|174
1637274300000|2021-11-18 22:25:00|13574.6|13559.6|13574.1|13559.1|13575.8|13560.8|13570.9|13555.9|151
1637274600000|2021-11-18 22:30:00|13572.4|13557.4|13572.9|13557.9|13573.8|13558.8|13571.5|13556.5|290
1637274900000|2021-11-18 22:35:00|13573.1|13558.1|13571.7|13556.7|13574.4|13559.4|13571.2|13556.2|246
1637275200000|2021-11-18 22:40:00|13572|13557|13572.6|13557.6|13574.4|13559.4|13570.6|13555.6|249
1637275500000|2021-11-18 22:45:00|13572.3|13557.3|13571.4|13556.4|13574.4|13559.4|13570.5|13555.5|373
1637275800000|2021-11-18 22:50:00|13571.1|13556.1|13572.4|13557.4|13574.2|13559.2|13570.1|13555.4|338
1637276100000|2021-11-18 22:55:00|13572.6|13557.6|13573.3|13558.3|13574.3|13559.3|13570.9|13555.9|274
1637276400000|2021-11-18 23:00:00|13573.7|13558.7|13573.5|13560.9|13575.5|13561.4|13572.8|13557.8|208
1637276700000|2021-11-18 23:05:00|13573.4|13560.8|13571|13562.2|13573.9|13562.5|13570.7|13560|173
1637277000000|2021-11-18 23:10:00|13571.4|13561.9|13570.4|13562.7|13571.6|13562.9|13570.2|13561.4|150
1637277300000|2021-11-18 23:15:00|13569.9|13562.8|13567.3|13562.3|13569.9|13562.9|13566.6|13560.8|202
1637277600000|2021-11-18 23:20:00|13567.5|13562.5|13566.7|13561.7|13567.6|13562.6|13566.2|13561.2|104
1637277900000|2021-11-18 23:25:00|13566.8|13561.8|13564.4|13559.4|13566.9|13561.9|13564|13559|94
1637278200000|2021-11-18 23:30:00|13564.6|13559.6|13566.7|13561.7|13567.2|13562.2|13563.9|13558.9|137
1637278500000|2021-11-18 23:35:00|13566.6|13561.6|13566.7|13561.7|13566.9|13561.9|13566.3|13561.3|100
1637278800000|2021-11-18 23:40:00|13566.6|13561.6|13566.6|13561.6|13566.8|13562.8|13565.7|13561.2|53
1637279100000|2021-11-18 23:45:00|13566.7|13561.7|13566.6|13561.6|13566.9|13562.7|13565.5|13561.5|59
1637279400000|2021-11-18 23:50:00|13566.5|13561.5|13567|13562|13567|13562.9|13565.7|13561.5|53
1637279700000|2021-11-18 23:55:00|13565.8|13562.8|13567.8|13562.8|13568|13563.6|13565.7|13561.6|74
1637280000000|2021-11-19 00:00:00|13567.9|13562.9|13569|13566|13570.4|13566.3|13567.3|13562.8|140
1637280300000|2021-11-19 00:05:00|13569.1|13566.1|13567.8|13564.8|13569.8|13566.2|13566.7|13563.1|129
1637280600000|2021-11-19 00:10:00|13567.7|13564.7|13569.4|13566.4|13570.3|13566.5|13566.2|13562.2|198
1637280900000|2021-11-19 00:15:00|13570.5|13565.5|13569.5|13566.5|13571.4|13567.4|13569.2|13565.1|126
1637281200000|2021-11-19 00:20:00|13569.6|13566.6|13570.9|13567.9|13572|13568.3|13569.5|13566.1|122
1637281500000|2021-11-19 00:25:00|13570.8|13567.8|13572.3|13569.3|13572.8|13569.4|13570.8|13567.5|91
1637281800000|2021-11-19 00:30:00|13572.2|13569.2|13572.3|13569.3|13573.9|13569.9|13571.1|13567.2|105
1637282100000|2021-11-19 00:35:00|13572.4|13569.4|13571.7|13568.7|13573.5|13570|13571.5|13567.6|142
1637282400000|2021-11-19 00:40:00|13571.6|13568.6|13572.7|13569.7|13573.9|13569.8|13571.5|13567.5|118
1637282700000|2021-11-19 00:45:00|13572.8|13569.8|13572.3|13569.3|13573.6|13570.1|13572.1|13568.2|111
1637283000000|2021-11-19 00:50:00|13573.3|13568.3|13572|13569|13573.4|13569.4|13571.4|13567.5|133
1637283300000|2021-11-19 00:55:00|13573.1|13568.1|13571.3|13568.3|13573.1|13568.9|13570.6|13566.8|118
1637283600000|2021-11-19 01:00:00|13571.2|13568.2|13571.2|13568.2|13573|13569.1|13568.8|13565.1|204
1637283900000|2021-11-19 01:05:00|13571.1|13568.1|13571.6|13568.6|13572.9|13569.4|13570.1|13567.1|241
1637284200000|2021-11-19 01:10:00|13571.5|13568.5|13574.6|13571.6|13575.3|13571.7|13571|13567.1|212
1637284500000|2021-11-19 01:15:00|13575.6|13570.6|13578.6|13575.6|13580.3|13576.4|13575.2|13570.5|236
1637284800000|2021-11-19 01:20:00|13578.8|13575.8|13576.4|13573.4|13579.7|13576.1|13575.9|13572.1|157
1637285100000|2021-11-19 01:25:00|13576.5|13573.5|13577.9|13574.9|13578.5|13575.1|13575.9|13572.5|140
1637285400000|2021-11-19 01:30:00|13578|13575|13579.1|13576.1|13580.5|13577.5|13577.8|13574.8|168
1637285700000|2021-11-19 01:35:00|13579|13576|13578.1|13575.1|13579.4|13576.1|13577.7|13574.2|128
1637286000000|2021-11-19 01:40:00|13578|13575|13578|13575|13578.8|13575.4|13577.5|13573.7|133
1637286300000|2021-11-19 01:45:00|13577.9|13574.9|13576.3|13573.3|13579|13575.3|13575.8|13572.8|169
1637286600000|2021-11-19 01:50:00|13576.4|13573.4|13577|13574|13579.3|13575.5|13576.2|13572.5|182
1637286900000|2021-11-19 01:55:00|13577.1|13574.1|13578.3|13575.3|13578.4|13575.4|13575.1|13571.8|189
1637287200000|2021-11-19 02:00:00|13579.3|13574.3|13580|13577|13580.1|13577.1|13578.1|13574.3|129
1637287500000|2021-11-19 02:05:00|13580.1|13577.1|13580.8|13577.8|13582.9|13578.9|13579.4|13575.9|150
1637287800000|2021-11-19 02:10:00|13580.7|13577.7|13581.8|13578.8|13582.9|13578.9|13580.7|13577.7|114
1637288100000|2021-11-19 02:15:00|13581.9|13578.9|13582.3|13579.3|13583|13580|13581.5|13578.5|91
1637288400000|2021-11-19 02:20:00|13582.2|13579.2|13582.9|13579.9|13583.9|13580.4|13581.4|13578.2|182
1637288700000|2021-11-19 02:25:00|13583|13580|13579.7|13576.7|13583|13580|13579.3|13576.3|149
1637289000000|2021-11-19 02:30:00|13579.8|13576.8|13578.1|13575.1|13580|13576.9|13577.7|13574|199
1637289300000|2021-11-19 02:35:00|13578|13575|13575.7|13572.7|13578.4|13575.1|13575.7|13572.7|170
1637289600000|2021-11-19 02:40:00|13575.8|13572.8|13576|13573|13577.3|13573.9|13575.1|13571.5|151
1637289900000|2021-11-19 02:45:00|13576.1|13573.1|13576.4|13573.4|13576.4|13573.4|13574.8|13571.2|121
1637290200000|2021-11-19 02:50:00|13576.3|13573.3|13578.2|13575.2|13580.6|13576.6|13576.3|13573.3|237
1637290500000|2021-11-19 02:55:00|13578.1|13575.1|13575.7|13572.7|13579.2|13575.3|13574.3|13570.8|234
1637290800000|2021-11-19 03:00:00|13576.7|13571.7|13575.1|13572.1|13578.2|13574.2|13574.5|13571|197
1637291100000|2021-11-19 03:05:00|13575.2|13572.2|13575.1|13572.1|13576.4|13572.4|13574.2|13571|122
1637291400000|2021-11-19 03:10:00|13575.2|13572.2|13576|13573|13576.4|13573.4|13575.1|13572.1|72
1637291700000|2021-11-19 03:15:00|13575.9|13572.9|13575.9|13572.9|13576.4|13573.4|13575.7|13572.7|89
1637292000000|2021-11-19 03:20:00|13576|13573|13575.6|13572.6|13577.4|13574|13575.4|13572.3|123
1637292300000|2021-11-19 03:25:00|13575.7|13572.7|13576.1|13573.1|13576.7|13573.2|13574.9|13571.6|112
1637292600000|2021-11-19 03:30:00|13576.2|13573.2|13578|13573|13578|13574.1|13576|13572.1|148
1637292900000|2021-11-19 03:35:00|13577.9|13572.9|13576.6|13573.6|13577.9|13573.9|13576.4|13572.4|79
1637293200000|2021-11-19 03:40:00|13576.7|13573.7|13575.8|13572.8|13576.9|13573.9|13575.8|13572.8|117
1637293500000|2021-11-19 03:45:00|13575.7|13572.7|13576|13573|13576.6|13573.6|13575.7|13572.7|78
1637293800000|2021-11-19 03:50:00|13575.7|13572.7|13575.9|13572.9|13578|13574.1|13575.5|13572.4|151
1637294100000|2021-11-19 03:55:00|13575.8|13572.8|13577.4|13574.4|13577.8|13574.6|13575.7|13572.7|135
1637294400000|2021-11-19 04:00:00|13577.5|13574.5|13577.2|13574.2|13580.4|13576.6|13577.1|13572.9|136
1637294700000|2021-11-19 04:05:00|13577.1|13574.1|13577.7|13574.7|13578.7|13575.2|13576.4|13573.4|97
1637295000000|2021-11-19 04:10:00|13577.6|13574.6|13578.6|13573.6|13579.7|13576.7|13576.3|13573.3|153
1637295300000|2021-11-19 04:15:00|13578.5|13573.5|13576.5|13573.5|13580.2|13576.5|13575.6|13572.3|185
1637295600000|2021-11-19 04:20:00|13576.6|13573.6|13575.9|13572.9|13577.9|13574|13575.6|13571.6|121
1637295900000|2021-11-19 04:25:00|13575.8|13572.8|13575.6|13572.6|13577.1|13573.3|13575.5|13571.5|126
1637296200000|2021-11-19 04:30:00|13575.7|13572.7|13578.7|13573.7|13579.1|13574.3|13575.3|13571.4|164
1637296500000|2021-11-19 04:35:00|13578.6|13573.6|13578.9|13573.9|13579.2|13574.9|13576.3|13572.3|181
1637296800000|2021-11-19 04:40:00|13579|13574|13577.7|13574.7|13580.3|13576.5|13577.6|13573.6|186
1637297100000|2021-11-19 04:45:00|13577.6|13574.6|13575.2|13572.2|13578.6|13574.7|13575.1|13571.4|122
1637297400000|2021-11-19 04:50:00|13575.3|13572.3|13579.3|13576.3|13580.3|13576.6|13575.1|13572.1|93
1637297700000|2021-11-19 04:55:00|13579.4|13576.4|13580.4|13577.4|13580.5|13577.5|13578.9|13575.9|93
1637298000000|2021-11-19 05:00:00|13580.3|13577.3|13581.1|13578.1|13581.3|13578.2|13579.8|13576.3|162
1637298300000|2021-11-19 05:05:00|13581|13578|13579|13576|13581.2|13578.2|13578.9|13575.9|123
1637298600000|2021-11-19 05:10:00|13579.1|13576.1|13580.1|13577.1|13581|13577.2|13578.2|13574|201
1637298900000|2021-11-19 05:15:00|13580.2|13577.2|13579.5|13576.5|13580.8|13577.2|13579.2|13575.3|131
1637299200000|2021-11-19 05:20:00|13579.6|13576.6|13578.9|13573.9|13580.8|13576.8|13577.9|13573.9|151
1637299500000|2021-11-19 05:25:00|13577.9|13574.9|13577.7|13574.7|13578.9|13575|13576.9|13572.5|126
1637299800000|2021-11-19 05:30:00|13577.5|13574.5|13577|13574|13578.7|13575.1|13576.1|13572.8|139
1637300100000|2021-11-19 05:35:00|13577.1|13574.1|13575.3|13572.3|13577.5|13574.5|13574.7|13570.7|140
1637300400000|2021-11-19 05:40:00|13575.4|13572.4|13575.2|13572.2|13576.5|13572.6|13575|13571.1|84
1637300700000|2021-11-19 05:45:00|13575.1|13572.1|13575.8|13572.8|13576.5|13572.9|13575.1|13571.5|80
1637301000000|2021-11-19 05:50:00|13575.9|13572.9|13577.4|13574.4|13578.9|13574.8|13575.3|13571.5|99
1637301300000|2021-11-19 05:55:00|13577.5|13574.5|13580.2|13577.2|13580.2|13577.2|13577.1|13574|135
1637301600000|2021-11-19 06:00:00|13580.1|13577.1|13580.1|13577.1|13580.4|13577.3|13578|13574.3|138
1637301900000|2021-11-19 06:05:00|13579.9|13576.9|13580|13577|13581.4|13577.5|13579|13575.8|136
1637302200000|2021-11-19 06:10:00|13579.9|13576.9|13580.9|13577.9|13581.1|13577.9|13579.7|13575.7|96
1637302500000|2021-11-19 06:15:00|13580.8|13577.8|13582.1|13579.1|13583|13579.7|13580.6|13576.8|120
1637302800000|2021-11-19 06:20:00|13582|13579|13583.4|13580.4|13584|13581|13581.6|13577.8|112
1637303100000|2021-11-19 06:25:00|13583.3|13580.3|13581.9|13578.9|13583.9|13580.6|13581.5|13577.8|118
1637303400000|2021-11-19 06:30:00|13582|13579|13583|13580|13584.2|13580.4|13581.6|13577.6|135
1637303700000|2021-11-19 06:35:00|13583.1|13580.1|13586.2|13583.2|13587.4|13583.2|13582.5|13578.7|190
1637304000000|2021-11-19 06:40:00|13586.1|13583.1|13583.6|13580.6|13587|13583.2|13583.5|13580.2|146
1637304300000|2021-11-19 06:45:00|13583.5|13580.5|13583.6|13580.6|13583.9|13580.9|13581.4|13578.4|195
1637304600000|2021-11-19 06:50:00|13583.7|13580.7|13583.1|13580.1|13584|13581|13583.1|13580.1|100
1637304900000|2021-11-19 06:55:00|13583.2|13580.2|13583.8|13580.8|13584.4|13581.4|13583.2|13580.2|154
1637305200000|2021-11-19 07:00:00|13583.7|13580.7|13582.7|13579.7|13584.7|13580.9|13582.2|13578.3|159
1637305500000|2021-11-19 07:05:00|13582.8|13579.8|13582.6|13579.6|13584.2|13580.3|13582.3|13578.3|118
1637305800000|2021-11-19 07:10:00|13582.7|13579.7|13582.1|13579.1|13583.9|13579.9|13581.4|13577.4|173
1637306100000|2021-11-19 07:15:00|13582.2|13579.2|13582.1|13579.1|13583.2|13579.8|13581.9|13578.1|133
1637306400000|2021-11-19 07:20:00|13582|13579|13581.2|13576.2|13583.6|13579.6|13580.2|13576.2|160
1637306700000|2021-11-19 07:25:00|13581.4|13576.4|13580.2|13577.2|13581.5|13577.8|13580|13576.1|186
1637307000000|2021-11-19 07:30:00|13580.1|13577.1|13580.6|13577.6|13581.8|13578|13579.9|13576.6|153
1637307300000|2021-11-19 07:35:00|13580.3|13577.3|13580.8|13577.8|13582|13578.1|13580.2|13576.5|151
1637307600000|2021-11-19 07:40:00|13580.9|13577.9|13583.2|13580.2|13584.3|13580.2|13580.7|13577.2|102
1637307900000|2021-11-19 07:45:00|13583.1|13580.1|13583.9|13580.9|13585|13581.3|13582.7|13579.3|154
1637308200000|2021-11-19 07:50:00|13584.9|13579.9|13588.6|13583.6|13588.6|13584.6|13583.1|13579.2|191
1637308500000|2021-11-19 07:55:00|13588.3|13583.3|13588.8|13585.8|13590.1|13586.3|13586.9|13583|248
1637308800000|2021-11-19 08:00:00|13588.9|13585.9|13589.8|13586.8|13593|13589.2|13588.1|13583.8|344
1637309100000|2021-11-19 08:05:00|13589.9|13586.9|13593.8|13590.8|13595.1|13591|13589.2|13585.2|340
1637309400000|2021-11-19 08:10:00|13594.7|13589.7|13590.1|13587.1|13594.7|13590.8|13590.1|13586.3|250
1637309700000|2021-11-19 08:15:00|13590.2|13587.2|13592.1|13589.1|13593|13589.3|13590.1|13586.5|194
1637310000000|2021-11-19 08:20:00|13592.2|13589.2|13595.3|13592.3|13596.6|13592.7|13592.2|13589.2|277
1637310300000|2021-11-19 08:25:00|13595.2|13592.2|13593.6|13590.6|13597.9|13594.1|13593.3|13589.3|219
1637310600000|2021-11-19 08:30:00|13593.7|13590.7|13596.8|13593.8|13598|13594.2|13593.4|13589.5|239
1637310900000|2021-11-19 08:35:00|13596.9|13593.9|13599.1|13594.1|13600.4|13595.4|13595.6|13591.8|265
1637311200000|2021-11-19 08:40:00|13599.2|13594.2|13597.3|13592.3|13600.2|13595.2|13595.1|13591.2|351
1637311500000|2021-11-19 08:45:00|13597.5|13592.5|13596.5|13591.5|13599.4|13594.8|13595.8|13591.1|324
1637311800000|2021-11-19 08:50:00|13596.6|13591.6|13598.4|13593.4|13599.5|13595|13595.6|13591.4|292
1637312100000|2021-11-19 08:55:00|13598.5|13593.5|13599|13596|13600.1|13596.1|13597.2|13593.1|265
1637312400000|2021-11-19 09:00:00|13599.1|13596.1|13606|13601|13608.1|13604|13599.1|13595.9|359
1637312700000|2021-11-19 09:05:00|13605.9|13600.9|13605.9|13602.9|13608.5|13604.4|13605.1|13600.9|265
1637313000000|2021-11-19 09:10:00|13605.8|13602.8|13605.5|13600.5|13607.4|13604|13603.7|13599.6|311
1637313300000|2021-11-19 09:15:00|13605.6|13600.6|13604.6|13601.6|13607.3|13603.3|13603.7|13599.5|275
1637313600000|2021-11-19 09:20:00|13604.4|13601.4|13603.5|13600.5|13605.5|13601.5|13602.4|13598.3|327
1637313900000|2021-11-19 09:25:00|13603.3|13600.3|13606.5|13601.5|13608.1|13603.1|13602.3|13598.4|504
1637314200000|2021-11-19 09:30:00|13606.6|13601.6|13609.6|13604.6|13611.1|13606.8|13603.4|13598.4|489
1637314500000|2021-11-19 09:35:00|13609.7|13604.7|13616.1|13611.1|13620.1|13615.1|13609.6|13604.6|463
1637314800000|2021-11-19 09:40:00|13616.2|13611.2|13616.6|13611.6|13617.7|13612.7|13612.7|13607.7|431
1637315100000|2021-11-19 09:45:00|13616.5|13611.5|13619.2|13614.2|13619.6|13614.6|13616.1|13611.1|390
1637315400000|2021-11-19 09:50:00|13619.1|13614.1|13620.9|13615.9|13621.1|13616.5|13615.9|13611.3|390
1637315700000|2021-11-19 09:55:00|13620.8|13615.8|13619.9|13614.9|13622|13617|13617.2|13613|343
1637316000000|2021-11-19 10:00:00|13620.2|13615.2|13622.5|13619.5|13623.6|13619.5|13618.9|13614.2|349
1637316300000|2021-11-19 10:05:00|13622.3|13619.3|13621.4|13616.4|13624|13619.9|13619.3|13614.3|434
1637316600000|2021-11-19 10:10:00|13621.2|13616.2|13623.6|13618.6|13624.2|13619.2|13620.5|13615.5|324
1637316900000|2021-11-19 10:15:00|13623.9|13618.9|13620.6|13615.6|13624.2|13619.2|13619.4|13614.5|356
1637317200000|2021-11-19 10:20:00|13620.7|13615.7|13621.7|13616.7|13623.8|13618.8|13619.5|13615.3|419
1637317500000|2021-11-19 10:25:00|13621.6|13616.6|13619.7|13614.7|13621.6|13617.6|13619.1|13614.1|304
1637317800000|2021-11-19 10:30:00|13619.8|13614.8|13615.8|13610.8|13619.9|13614.9|13615.8|13610.8|292
1637318100000|2021-11-19 10:35:00|13615.9|13610.9|13613.4|13610.4|13617.7|13613|13613.3|13609.2|276
1637318400000|2021-11-19 10:40:00|13613.3|13610.3|13615.9|13610.9|13616|13611.6|13611.3|13607.2|321
1637318700000|2021-11-19 10:45:00|13615.8|13610.8|13614.9|13609.9|13617.1|13613|13613.4|13609.4|226
1637319000000|2021-11-19 10:50:00|13613.7|13610.7|13615.1|13610.1|13618.2|13613.2|13613.7|13609.8|365
1637319300000|2021-11-19 10:55:00|13615.3|13610.3|13611.9|13608.9|13616.4|13612|13611.4|13607.6|383
1637319600000|2021-11-19 11:00:00|13611.8|13608.8|13614.6|13609.6|13616.1|13611.1|13611.8|13607.7|308
1637319900000|2021-11-19 11:05:00|13614.7|13609.7|13616.1|13613.1|13617.3|13613.3|13613.8|13609.6|242
1637320200000|2021-11-19 11:10:00|13616|13613|13616.1|13611.1|13617.2|13613.1|13613.7|13609.8|279
1637320500000|2021-11-19 11:15:00|13615.9|13610.9|13619.8|13616.8|13620.6|13616.8|13614.4|13610.5|206
1637320800000|2021-11-19 11:20:00|13620.7|13615.7|13616.1|13613.1|13620.8|13617.5|13616.1|13612.1|217
1637321100000|2021-11-19 11:25:00|13616.2|13613.2|13614.3|13611.3|13617.6|13613.5|13613.9|13609.9|188
1637321400000|2021-11-19 11:30:00|13614.4|13611.4|13615.8|13610.8|13617.1|13612.8|13614.1|13609.9|241
1637321700000|2021-11-19 11:35:00|13615.9|13610.9|13613.5|13610.5|13616.4|13612.5|13612.9|13608.6|232
1637322000000|2021-11-19 11:40:00|13613.4|13610.4|13614.8|13609.8|13617.8|13613.7|13612.7|13608.7|377
1637322300000|2021-11-19 11:45:00|13614.9|13609.9|13616.2|13613.2|13617.2|13613.2|13613.8|13609.8|216
1637322600000|2021-11-19 11:50:00|13616.1|13613.1|13616.4|13613.4|13617.4|13613.7|13613.3|13609.6|242
1637322900000|2021-11-19 11:55:00|13616.3|13613.3|13613.5|13608.5|13618.8|13614.3|13611.5|13607.2|334
1637323200000|2021-11-19 12:00:00|13613.4|13608.4|13610|13605|13613.6|13609.7|13608.1|13603.4|276
1637323500000|2021-11-19 12:05:00|13609.9|13604.9|13608.5|13605.5|13610.3|13606.1|13607.8|13603.8|195
1637323800000|2021-11-19 12:10:00|13608.4|13605.4|13606.6|13601.6|13609.4|13605.5|13605.5|13601.5|224
1637324100000|2021-11-19 12:15:00|13606.5|13601.5|13606.3|13601.3|13609.1|13604.9|13605.5|13601.2|176
1637324400000|2021-11-19 12:20:00|13606.4|13601.4|13606.4|13601.4|13606.7|13602.7|13604.8|13600.8|195
1637324700000|2021-11-19 12:25:00|13606.3|13601.3|13607.7|13604.7|13609.4|13605.1|13605.3|13600.3|189
1637325000000|2021-11-19 12:30:00|13607.6|13604.6|13611.7|13608.7|13612.3|13608.8|13607.5|13603.7|229
1637325300000|2021-11-19 12:35:00|13611.6|13608.6|13610.4|13607.4|13611.6|13608.6|13608.6|13604.5|197
1637325600000|2021-11-19 12:40:00|13610.5|13607.5|13612|13607|13614.1|13609.1|13609|13604.8|260
1637325900000|2021-11-19 12:45:00|13611.9|13606.9|13615.1|13612.1|13616.3|13612.2|13611.4|13606.9|194
1637326200000|2021-11-19 12:50:00|13615.2|13612.2|13616.1|13613.1|13619.3|13614.4|13614.3|13610.5|284
1637326500000|2021-11-19 12:55:00|13616.2|13613.2|13622.5|13617.5|13622.8|13618.8|13616.1|13612.9|309
1637326800000|2021-11-19 13:00:00|13621.4|13618.4|13622.9|13617.9|13625.3|13621.3|13618.7|13614.6|447
1637327100000|2021-11-19 13:05:00|13623|13618|13621.4|13616.4|13624|13620|13620|13616|376
1637327400000|2021-11-19 13:10:00|13621.3|13616.3|13615.9|13610.9|13621.6|13617.6|13614.6|13610.3|474
1637327700000|2021-11-19 13:15:00|13614.9|13611.9|13614.2|13611.2|13617.4|13613.5|13614.1|13610.1|321
1637328000000|2021-11-19 13:20:00|13614.3|13611.3|13616.1|13611.1|13617.4|13612.8|13612.5|13608.6|356
1637328300000|2021-11-19 13:25:00|13616|13611|13611.4|13606.4|13616.1|13612.1|13610.3|13606.4|254
1637328600000|2021-11-19 13:30:00|13611.3|13606.3|13611.4|13606.4|13612.1|13608.5|13609.2|13605.2|278
1637328900000|2021-11-19 13:35:00|13611.3|13606.3|13611.4|13608.4|13615.2|13610.9|13608.6|13603.6|279
1637329200000|2021-11-19 13:40:00|13611.5|13608.5|13608.3|13605.3|13612.1|13608.5|13608|13604.2|246
1637329500000|2021-11-19 13:45:00|13608.2|13605.2|13609.8|13604.8|13610.9|13606.7|13607.2|13603.3|263
1637329800000|2021-11-19 13:50:00|13609.9|13604.9|13610.2|13605.2|13610.6|13606.6|13607.7|13603.9|246
1637330100000|2021-11-19 13:55:00|13610.3|13605.3|13610.5|13607.5|13612.5|13608.6|13609.3|13605.3|193
1637330400000|2021-11-19 14:00:00|13610.6|13607.6|13605.1|13602.1|13611.8|13607.8|13605|13600.9|251
1637330700000|2021-11-19 14:05:00|13605.3|13602.3|13606.4|13603.4|13606.9|13603.9|13604.7|13601|232
1637331000000|2021-11-19 14:10:00|13606.5|13603.5|13600.9|13597.9|13607.7|13603.8|13599.9|13595.7|286
1637331300000|2021-11-19 14:15:00|13601|13598|13605.1|13600.1|13605.9|13601.8|13600.9|13597.5|380
1637331600000|2021-11-19 14:20:00|13605.3|13600.3|13595|13590|13605.4|13601.2|13592.9|13589.1|497
1637331900000|2021-11-19 14:25:00|13594.9|13589.9|13595.8|13590.8|13600.5|13595.7|13593.7|13589.7|393
1637332200000|2021-11-19 14:30:00|13595.9|13590.9|13598.3|13593.3|13600.3|13595.3|13595.1|13590.7|313
1637332500000|2021-11-19 14:35:00|13598.4|13593.4|13601.9|13596.9|13603.1|13598.1|13595.7|13591.7|372
1637332800000|2021-11-19 14:40:00|13601.8|13596.8|13597.8|13594.8|13602.1|13597.1|13597.5|13592.5|272
1637333100000|2021-11-19 14:45:00|13597.7|13594.7|13598.6|13593.6|13599.6|13595.6|13595.6|13591.6|235
1637333400000|2021-11-19 14:50:00|13598.5|13593.5|13603.9|13598.9|13603.9|13599.5|13597.1|13592.3|234
1637333700000|2021-11-19 14:55:00|13604|13599|13603.7|13598.7|13605.7|13601.4|13600.9|13596.3|341
1637334000000|2021-11-19 15:00:00|13603.6|13598.6|13604.4|13599.4|13606.7|13602.3|13598.7|13593.7|393
1637334300000|2021-11-19 15:05:00|13604.5|13599.5|13601.1|13596.1|13605.9|13600.9|13600.9|13595.9|276
1637334600000|2021-11-19 15:10:00|13601|13596|13603.2|13600.2|13605.6|13601.1|13599.9|13594.9|261
1637334900000|2021-11-19 15:15:00|13603.3|13600.3|13600.8|13595.8|13605.4|13601.3|13600.5|13595.5|284
1637335200000|2021-11-19 15:20:00|13600.7|13595.7|13603.1|13598.1|13603.5|13599.3|13599.4|13594.4|300
1637335500000|2021-11-19 15:25:00|13602.1|13599.1|13602.9|13597.9|13605.3|13601.2|13602.1|13597.7|279
1637335800000|2021-11-19 15:30:00|13602.8|13597.8|13598|13593|13602.8|13598.8|13597.2|13592.8|229
1637336100000|2021-11-19 15:35:00|13597.9|13592.9|13594.3|13589.3|13598.6|13594.6|13593.1|13589.2|292
1637336400000|2021-11-19 15:40:00|13594.4|13589.4|13595.1|13590.1|13595.9|13591.9|13593|13588.6|312
1637336700000|2021-11-19 15:45:00|13594.1|13591.1|13604.9|13599.9|13607.5|13602.5|13594|13590.3|569
1637337000000|2021-11-19 15:50:00|13604.8|13599.8|13600.8|13595.8|13604.8|13599.8|13600.1|13595.3|381
1637337300000|2021-11-19 15:55:00|13600.6|13595.6|13594.3|13589.3|13600.6|13596.3|13592.2|13588|451
1637337600000|2021-11-19 16:00:00|13594.4|13589.4|13593.4|13588.4|13595.8|13591.6|13593.3|13588.4|270
1637337900000|2021-11-19 16:05:00|13593.5|13588.5|13593.8|13590.8|13594.7|13591|13592.3|13588.1|181
1637338200000|2021-11-19 16:10:00|13593.9|13590.9|13594.2|13589.2|13594.9|13591|13593.1|13589.1|93
1637338500000|2021-11-19 16:15:00|13594.1|13589.1|13594.9|13589.9|13595|13590.9|13592.4|13588.5|165
1637338800000|2021-11-19 16:20:00|13595|13590|13592.8|13589.8|13595.2|13591.1|13592.7|13588.7|156
1637339100000|2021-11-19 16:25:00|13592.7|13589.7|13593.6|13590.6|13596.5|13592.5|13592.7|13589.6|135
1637339400000|2021-11-19 16:30:00|13594.5|13589.5|13591.9|13588.9|13594.6|13590.6|13591.8|13587.8|170
1637339700000|2021-11-19 16:35:00|13592|13589|13595.3|13590.3|13595.3|13591.4|13590.8|13586.9|240
1637340000000|2021-11-19 16:40:00|13595.1|13590.1|13593.3|13590.3|13595.8|13591.8|13593.1|13589.2|170
1637340300000|2021-11-19 16:45:00|13593.5|13590.5|13593.5|13590.5|13595.4|13592|13592.9|13589.5|164
1637340600000|2021-11-19 16:50:00|13593.6|13590.6|13594.8|13591.8|13596|13591.9|13593|13590|142
1637340900000|2021-11-19 16:55:00|13594.9|13591.9|13594.7|13589.7|13595.7|13592.2|13593.6|13589.7|128
1637341200000|2021-11-19 17:00:00|13594.6|13589.6|13595.3|13590.3|13595.4|13591.3|13593.4|13589.1|209
1637341500000|2021-11-19 17:05:00|13595.2|13590.2|13594.1|13591.1|13596.1|13592.2|13594.1|13589.8|165
1637341800000|2021-11-19 17:10:00|13594|13591|13595.5|13590.5|13595.8|13591.8|13593.8|13589.8|159
1637342100000|2021-11-19 17:15:00|13595.4|13590.4|13594.5|13591.5|13595.7|13591.5|13593.3|13589.3|184
1637342400000|2021-11-19 17:20:00|13594.4|13591.4|13594.1|13591.1|13595.7|13591.7|13594|13589.9|138
1637342700000|2021-11-19 17:25:00|13594|13591|13595.7|13590.7|13595.9|13591.6|13593.9|13590|142
1637343000000|2021-11-19 17:30:00|13595.8|13590.8|13594.7|13589.7|13595.9|13591.7|13593.4|13589.3|170
1637343300000|2021-11-19 17:35:00|13594.8|13589.8|13603.2|13598.2|13603.2|13598.2|13593.4|13589.4|286
1637343600000|2021-11-19 17:40:00|13603.1|13598.1|13611.7|13606.7|13613.5|13608.5|13603|13598|525
1637343900000|2021-11-19 17:45:00|13611.5|13606.5|13608.2|13603.2|13613.4|13608.4|13606.5|13602.3|375
1637344200000|2021-11-19 17:50:00|13608.1|13603.1|13604.8|13599.8|13608.3|13603.3|13604.2|13599.2|259
1637344500000|2021-11-19 17:55:00|13604.9|13599.9|13606.4|13601.4|13606.7|13602.1|13603.7|13599.4|290
1637344800000|2021-11-19 18:00:00|13606.3|13601.3|13611.1|13606.1|13612.6|13607.7|13605.7|13601.3|320
1637345100000|2021-11-19 18:05:00|13611|13606|13606.9|13601.9|13611.1|13606.1|13606.2|13601.2|247
1637345400000|2021-11-19 18:10:00|13606.8|13601.8|13607.6|13602.6|13608.2|13603.5|13605|13600|199
1637345700000|2021-11-19 18:15:00|13607.7|13602.7|13608.1|13603.1|13608.5|13604|13606.6|13601.6|146
1637346000000|2021-11-19 18:20:00|13608.2|13603.2|13606.9|13601.9|13608.3|13603.9|13606|13601.5|155
1637346300000|2021-11-19 18:25:00|13606.8|13601.8|13610.3|13605.3|13610.5|13605.5|13605.6|13601.3|196
1637346600000|2021-11-19 18:30:00|13610.6|13605.6|13609.9|13604.9|13611.3|13606.3|13608.2|13604.1|238
1637346900000|2021-11-19 18:35:00|13610.1|13605.1|13612.7|13607.7|13612.8|13607.8|13609.7|13604.7|193
1637347200000|2021-11-19 18:40:00|13612.6|13607.6|13613.4|13608.4|13614.9|13610.9|13612.2|13607.2|240
1637347500000|2021-11-19 18:45:00|13613.5|13608.5|13613.6|13608.6|13614.7|13609.7|13612.3|13608.4|157
1637347800000|2021-11-19 18:50:00|13613.5|13608.5|13613.7|13608.7|13614|13609|13612.9|13607.9|194
1637348100000|2021-11-19 18:55:00|13614.3|13609.3|13615.1|13610.1|13615.6|13610.6|13613.3|13608.4|240
1637348400000|2021-11-19 19:00:00|13614.9|13609.9|13615.2|13610.2|13615.7|13610.7|13614|13609|216
1637348700000|2021-11-19 19:05:00|13615.3|13610.3|13614.9|13609.9|13617.6|13612.6|13614.3|13609.8|185
1637349000000|2021-11-19 19:10:00|13615|13610|13614.6|13609.6|13615.8|13610.8|13613.9|13608.9|143
1637349300000|2021-11-19 19:15:00|13614.5|13609.5|13614.7|13609.7|13615|13610.1|13613|13608.5|153
1637349600000|2021-11-19 19:20:00|13614.6|13609.6|13612.6|13607.6|13615|13610|13611.3|13606.8|191
1637349900000|2021-11-19 19:25:00|13611.4|13608.4|13613.6|13608.6|13613.6|13609.4|13611.4|13606.8|187
1637350200000|2021-11-19 19:30:00|13613.7|13608.7|13615.1|13610.1|13615.7|13610.8|13612.5|13608.4|164
1637350500000|2021-11-19 19:35:00|13615|13610|13613.4|13608.4|13615.2|13611.2|13612.5|13608.3|118
1637350800000|2021-11-19 19:40:00|13613.3|13608.3|13613.5|13608.5|13614.1|13609.9|13612.4|13608.3|115
1637351100000|2021-11-19 19:45:00|13613.4|13608.4|13613.4|13608.4|13613.8|13609.7|13612.3|13608.1|92
1637351400000|2021-11-19 19:50:00|13613.5|13608.5|13613.8|13608.8|13614|13610|13612.1|13608.1|116
1637351700000|2021-11-19 19:55:00|13613.9|13608.9|13615.3|13610.3|13615.5|13611.4|13613.4|13608.4|168
1637352000000|2021-11-19 20:00:00|13615.5|13610.5|13617|13612|13617.3|13612.3|13615.4|13610.4|179
1637352300000|2021-11-19 20:05:00|13616.9|13611.9|13616.6|13611.6|13617|13612|13616.1|13611.1|141
1637352600000|2021-11-19 20:10:00|13616.7|13611.7|13617.3|13612.3|13617.8|13612.9|13615.6|13611.4|131
1637352900000|2021-11-19 20:15:00|13617|13612|13616.9|13611.9|13618.2|13613.2|13616.2|13611.2|257
1637353200000|2021-11-19 20:20:00|13617|13612|13619|13614|13619|13614|13616.5|13611.5|176
1637353500000|2021-11-19 20:25:00|13619.1|13614.1|13617.8|13612.8|13619.2|13614.2|13617.5|13612.5|146
1637353800000|2021-11-19 20:30:00|13617.7|13612.7|13617|13612|13618.2|13614.1|13616.8|13611.8|160
1637354100000|2021-11-19 20:35:00|13616.9|13611.9|13617.8|13612.8|13618|13613.1|13616|13611.7|123
1637354400000|2021-11-19 20:40:00|13617.9|13612.9|13617.7|13612.7|13618|13613|13617.2|13612.2|124
1637354700000|2021-11-19 20:45:00|13617.8|13612.8|13616.4|13611.4|13618|13613|13616.2|13611.2|130
1637355000000|2021-11-19 20:50:00|13616.3|13611.3|13617.6|13612.6|13617.7|13612.7|13616.3|13611.3|136
1637355300000|2021-11-19 20:55:00|13617.7|13612.7|13617.8|13612.8|13618.7|13614.8|13617.1|13612.5|162
1637355600000|2021-11-19 21:00:00|13618.1|13613.1|13617.8|13612.8|13619.5|13614.5|13617.3|13612.3|102
1637355900000|2021-11-19 21:05:00|13617.7|13612.7|13617.6|13612.6|13619|13614|13616.6|13611.6|128
1637356200000|2021-11-19 21:10:00|13617.7|13612.7|13617.4|13612.4|13618|13613|13617.4|13612.4|64
1637356500000|2021-11-19 21:15:00|13617.7|13612.7|13617.9|13612.9|13618.3|13613.3|13617.4|13612.4|83
1637356800000|2021-11-19 21:20:00|13618|13613|13618.8|13613.8|13618.9|13613.9|13617.6|13612.6|100
1637357100000|2021-11-19 21:25:00|13618.7|13613.7|13619.6|13614.6|13620.2|13615.2|13618.1|13613.1|102
1637357400000|2021-11-19 21:30:00|13620.2|13615.2|13621.8|13616.8|13622.8|13617.8|13620|13615|220
1637357700000|2021-11-19 21:35:00|13621.9|13616.9|13623.4|13618.4|13623.9|13618.9|13621.8|13616.8|149
1637358000000|2021-11-19 21:40:00|13623.9|13618.9|13623.6|13618.6|13624.2|13619.2|13623|13618|107
1637358300000|2021-11-19 21:45:00|13623.1|13618.1|13623.8|13618.8|13624.5|13619.5|13623|13618|180
1637358600000|2021-11-19 21:50:00|13623.9|13618.9|13623.2|13618.2|13625.3|13620.3|13622.5|13617.5|190
1637358900000|2021-11-19 21:55:00|13623|13618|13620.9|13605.9|13628.2|13618.6|13619.1|13604.1|324
1637528400000|2021-11-21 21:00:00|13618.9|13600.2|13622.7|13601.7|13623|13602|13618.9|13599.3|34
1637528700000|2021-11-21 21:05:00|13623|13602|13623|13602|13623|13602|13622.7|13601.7|19
1637529000000|2021-11-21 21:10:00|13622|13601|13623|13602|13623.9|13602.9|13622|13601|3
1637529600000|2021-11-21 21:20:00|13622.7|13601.7|13623|13602|13623|13602|13622.7|13601.7|2
1637529900000|2021-11-21 21:25:00|13622.7|13601.7|13623|13602|13623|13602|13622.7|13601.7|8
1637530200000|2021-11-21 21:30:00|13622.7|13601.7|13623|13602|13623|13602|13622.1|13601.1|10
1637530500000|2021-11-21 21:35:00|13622.7|13601.7|13623|13602|13623|13602|13622|13601|25
1637530800000|2021-11-21 21:40:00|13622|13601|13622.9|13601.9|13623|13602|13622|13601|33
1637531100000|2021-11-21 21:45:00|13622.7|13601.7|13622.7|13601.7|13623|13602|13622|13601|36
1637531400000|2021-11-21 21:50:00|13622|13601|13622.7|13601.7|13623|13602|13622|13601|14
1637531700000|2021-11-21 21:55:00|13623|13602|13622.7|13601.7|13623|13602|13622.7|13601.7|12
1637532000000|2021-11-21 22:00:00|13623|13602|13620.3|13604.3|13623.9|13604.7|13620.2|13600.6|26
1637532300000|2021-11-21 22:05:00|13620.5|13604.5|13622.5|13606.5|13624.4|13608.4|13615|13599|102
1637532600000|2021-11-21 22:10:00|13623.3|13607.3|13618.8|13602.8|13626.5|13610.5|13617.4|13601.4|94
1637532900000|2021-11-21 22:15:00|13621.7|13605.7|13620|13604|13622.7|13606.7|13616.9|13600.9|163
1637533200000|2021-11-21 22:20:00|13619.3|13603.3|13619.1|13603.1|13622.7|13606.7|13615.1|13599.1|144
1637533500000|2021-11-21 22:25:00|13616.9|13600.9|13620|13604|13622.7|13606.7|13616.9|13600.9|149
1637533800000|2021-11-21 22:30:00|13622|13606|13622.3|13606.3|13623.1|13607.1|13619.7|13603.7|223
1637534100000|2021-11-21 22:35:00|13622.2|13606.2|13619.8|13603.8|13623.3|13607.3|13618.9|13602.9|346
1637534400000|2021-11-21 22:40:00|13619.7|13603.7|13620.3|13604.3|13623.6|13607.6|13618.1|13602.1|283
1637534700000|2021-11-21 22:45:00|13620.4|13604.4|13620.4|13604.4|13623.2|13607.2|13619.6|13603.6|278
1637535000000|2021-11-21 22:50:00|13620.5|13604.5|13620.6|13604.6|13623.3|13607.3|13619.6|13603.6|324
1637535300000|2021-11-21 22:55:00|13620.4|13604.4|13619.6|13604.6|13621.9|13606|13618.6|13603.6|310
1637535600000|2021-11-21 23:00:00|13620.2|13605.2|13620.5|13614.3|13626.3|13616|13615.5|13604.1|435
1637535900000|2021-11-21 23:05:00|13620.6|13614|13625.4|13620.4|13628.2|13620.4|13619.6|13613.6|286
1637536200000|2021-11-21 23:10:00|13625.3|13620.3|13620.7|13615.7|13627.8|13622.8|13620.1|13615.1|205
1637536500000|2021-11-21 23:15:00|13620.5|13615.5|13622.8|13617.8|13624.3|13619.3|13620.5|13615.5|164
1637536800000|2021-11-21 23:20:00|13622.7|13617.7|13624.2|13619.2|13624.7|13619.7|13621.4|13616.4|137
1637537100000|2021-11-21 23:25:00|13624.3|13619.3|13623.2|13618.2|13624.4|13619.4|13622.9|13617.9|127
1637537400000|2021-11-21 23:30:00|13623.1|13618.1|13625.3|13620.3|13625.4|13620.4|13622.8|13617.8|107
1637537700000|2021-11-21 23:35:00|13625.4|13620.4|13625.4|13620.4|13625.7|13620.7|13624.8|13619.8|83
1637538000000|2021-11-21 23:40:00|13625.3|13620.3|13625.4|13620.4|13625.8|13620.8|13624.9|13619.9|95
1637538300000|2021-11-21 23:45:00|13625.3|13620.3|13624.9|13619.9|13625.6|13620.6|13624.9|13619.9|95
1637538600000|2021-11-21 23:50:00|13625|13620|13624.7|13619.7|13625.1|13620.1|13624|13619|103
1637538900000|2021-11-21 23:55:00|13624.8|13619.8|13625.4|13620.4|13625.7|13620.7|13624.1|13619.1|132
1637539200000|2021-11-22 00:00:00|13625.3|13620.3|13623.9|13618.9|13625.6|13620.7|13622.8|13618.6|180
1637539500000|2021-11-22 00:05:00|13623.8|13618.8|13624|13619|13624.9|13620.7|13622.8|13618.7|122
1637539800000|2021-11-22 00:10:00|13623.9|13618.9|13620.6|13617.6|13624|13620|13620.5|13616.1|145
1637540100000|2021-11-22 00:15:00|13620.5|13617.5|13620.7|13615.7|13622.4|13618.5|13619.1|13615|167
1637540400000|2021-11-22 00:20:00|13620.8|13615.8|13620|13617|13620.9|13617.2|13619.7|13615.8|95
1637540700000|2021-11-22 00:25:00|13619.9|13616.9|13619.8|13616.8|13620.8|13617.1|13619.4|13615.8|96
1637541000000|2021-11-22 00:30:00|13619.7|13616.7|13622.7|13619.7|13622.8|13619.8|13619.6|13616.6|149
1637541300000|2021-11-22 00:35:00|13622.6|13619.6|13624|13621|13624.2|13621.2|13622.1|13618.1|137
1637541600000|2021-11-22 00:40:00|13623.9|13620.9|13627|13622|13627.5|13624.5|13623.9|13620.9|119
1637541900000|2021-11-22 00:45:00|13627.1|13622.1|13628.8|13625.8|13628.9|13625.9|13626.6|13622.1|118
1637542200000|2021-11-22 00:50:00|13629.8|13624.8|13630.9|13625.9|13631.3|13627.4|13627.3|13623|200
1637542500000|2021-11-22 00:55:00|13631|13626|13627.2|13624.2|13631|13627.3|13626.2|13622.3|164
1637542800000|2021-11-22 01:00:00|13627.1|13624.1|13623.2|13618.2|13628.1|13624.2|13621.5|13617.2|357
1637543100000|2021-11-22 01:05:00|13622.1|13619.1|13621.7|13616.7|13623.9|13620|13618.6|13614.7|274
1637543400000|2021-11-22 01:10:00|13621.8|13616.8|13625.8|13622.8|13627.2|13623.3|13620.7|13616.8|187
1637543700000|2021-11-22 01:15:00|13625.9|13622.9|13621.8|13616.8|13626.9|13622.9|13620.8|13616.5|228
1637544000000|2021-11-22 01:20:00|13621|13618|13625.8|13622.8|13626.4|13623.1|13620.8|13617|286
1637544300000|2021-11-22 01:25:00|13625.7|13622.7|13626.5|13623.5|13629.4|13625.4|13625.3|13622.3|186
1637544600000|2021-11-22 01:30:00|13627.2|13622.2|13624.9|13621.9|13627.5|13623.6|13623.7|13620.7|155
1637544900000|2021-11-22 01:35:00|13624.8|13621.8|13618.5|13615.5|13625.1|13622.1|13618.5|13614.6|261
1637545200000|2021-11-22 01:40:00|13618.6|13615.6|13621.8|13618.8|13622.2|13619.2|13617.3|13613.6|214
1637545500000|2021-11-22 01:45:00|13621.9|13618.9|13625.2|13622.2|13625.9|13622.9|13621.7|13618.2|227
1637545800000|2021-11-22 01:50:00|13625.3|13622.3|13626.5|13623.5|13626.7|13623.6|13624.4|13620.3|137
1637546100000|2021-11-22 01:55:00|13626.3|13623.3|13627.7|13624.7|13630.7|13627|13625.7|13622.7|216
1637546400000|2021-11-22 02:00:00|13627.6|13624.6|13621.6|13618.6|13628.5|13624.8|13620.7|13616.6|217
1637546700000|2021-11-22 02:05:00|13621.7|13618.7|13621.3|13618.3|13623.1|13619.6|13620.6|13616.6|218
1637547000000|2021-11-22 02:10:00|13621.4|13618.4|13621.7|13618.7|13623.1|13619.2|13620.8|13616.8|175
1637547300000|2021-11-22 02:15:00|13621.8|13618.8|13620.2|13617.2|13624.5|13620.6|13619.5|13615.5|219
1637547600000|2021-11-22 02:20:00|13620.1|13617.1|13627|13622|13627.1|13623.4|13620.1|13617.1|186
1637547900000|2021-11-22 02:25:00|13625.9|13622.9|13621.7|13618.7|13626.8|13623|13620|13616.6|254
1637548200000|2021-11-22 02:30:00|13621.8|13618.8|13624.1|13621.1|13624.9|13621.2|13621.4|13617.4|159
1637548500000|2021-11-22 02:35:00|13624|13621|13624.5|13621.5|13627.4|13623.7|13624|13620.6|250
1637548800000|2021-11-22 02:40:00|13624.3|13621.3|13622.8|13619.8|13625.8|13621.9|13622.7|13618.7|203
1637549100000|2021-11-22 02:45:00|13622.9|13619.9|13628.3|13625.3|13629.1|13625.3|13622.8|13619.2|223
1637549400000|2021-11-22 02:50:00|13628.2|13625.2|13629.9|13626.9|13630.9|13627.2|13628|13624.7|205
1637549700000|2021-11-22 02:55:00|13630|13627|13627.4|13624.4|13630.6|13627|13627.4|13623.5|192
1637550000000|2021-11-22 03:00:00|13627.6|13624.6|13628.2|13625.2|13629.2|13625.2|13627.1|13623.2|142
1637550300000|2021-11-22 03:05:00|13628.1|13625.1|13628|13625|13629.6|13625.9|13626.8|13622.9|182
1637550600000|2021-11-22 03:10:00|13628.1|13625.1|13628.9|13625.9|13630.4|13626.5|13628|13624.5|141
1637550900000|2021-11-22 03:15:00|13628.7|13625.7|13629.9|13626.9|13630.9|13627.1|13628.7|13624.9|130
1637551200000|2021-11-22 03:20:00|13629.8|13626.8|13628.6|13625.6|13630|13626.9|13626.7|13623.5|162
1637551500000|2021-11-22 03:25:00|13628.7|13625.7|13627.7|13624.7|13629.3|13625.7|13627.2|13623.5|190
1637551800000|2021-11-22 03:30:00|13627.6|13624.6|13627.7|13622.7|13628.8|13625|13626.6|13622.6|147
1637552100000|2021-11-22 03:35:00|13627.8|13622.8|13628.5|13623.5|13628.8|13625|13626.6|13622.6|132
1637552400000|2021-11-22 03:40:00|13628.4|13623.4|13627.1|13622.1|13628.5|13624.5|13626.6|13622.1|94
1637552700000|2021-11-22 03:45:00|13626.2|13623.2|13626.5|13623.5|13628.1|13624|13625.5|13621.7|156
1637553000000|2021-11-22 03:50:00|13626.4|13623.4|13621.1|13618.1|13627|13623.4|13621|13617.2|226
1637553300000|2021-11-22 03:55:00|13621.2|13618.2|13620.1|13617.1|13621.8|13618.5|13619.6|13616.1|156
1637553600000|2021-11-22 04:00:00|13620.2|13617.2|13618.4|13615.4|13620.2|13617.2|13618.1|13614|116
1637553900000|2021-11-22 04:05:00|13618.5|13615.5|13614.8|13611.8|13619.4|13615.6|13614.2|13610.2|188
1637554200000|2021-11-22 04:10:00|13614.9|13611.9|13613.7|13610.7|13617.6|13613.6|13613.6|13609.8|207
1637554500000|2021-11-22 04:15:00|13613.8|13610.8|13613.5|13610.5|13614.8|13611|13611.3|13608.3|221
1637554800000|2021-11-22 04:20:00|13613.6|13610.6|13613.9|13610.9|13614.9|13611|13613.1|13609|127
1637555100000|2021-11-22 04:25:00|13614.2|13611.2|13616.7|13611.7|13617|13613|13613|13610|205
1637555400000|2021-11-22 04:30:00|13616.6|13611.6|13611.4|13608.4|13617|13613|13611.1|13607.2|205
1637555700000|2021-11-22 04:35:00|13611.3|13608.3|13610.4|13607.4|13611.9|13608.3|13610|13606|147
1637556000000|2021-11-22 04:40:00|13610.5|13607.5|13612.8|13609.8|13613.3|13609.8|13610.3|13606.6|123
1637556300000|2021-11-22 04:45:00|13613|13610|13610.6|13607.6|13615.4|13611.5|13610.5|13607|135
1637556600000|2021-11-22 04:50:00|13610.5|13607.5|13610.2|13607.2|13611.8|13607.8|13609.9|13606.7|127
1637556900000|2021-11-22 04:55:00|13610.3|13607.3|13611.6|13606.6|13611.7|13607.8|13609.9|13606.6|76
1637557200000|2021-11-22 05:00:00|13611.7|13606.7|13613.9|13608.9|13614|13609.9|13610.5|13606.6|105
1637557500000|2021-11-22 05:05:00|13613|13610|13611.4|13608.4|13614|13610.1|13611.4|13608.4|117
1637557800000|2021-11-22 05:10:00|13611.5|13608.5|13610.5|13607.5|13612.7|13608.8|13609.8|13606.8|122
1637558100000|2021-11-22 05:15:00|13610.6|13607.6|13610.8|13607.8|13611.7|13607.9|13610.3|13606.3|118
1637558400000|2021-11-22 05:20:00|13610.9|13607.9|13612.6|13609.6|13612.9|13609.9|13610.8|13606.8|70
1637558700000|2021-11-22 05:25:00|13612.7|13609.7|13612.4|13609.4|13613.8|13610|13611.2|13607.7|137
1637559000000|2021-11-22 05:30:00|13612.6|13609.6|13614.3|13611.3|13616.1|13612.1|13612.4|13609.4|157
1637559300000|2021-11-22 05:35:00|13614.4|13611.4|13610.9|13607.9|13615.3|13612.3|13610.6|13606.5|184
1637559600000|2021-11-22 05:40:00|13611.1|13608.1|13610.1|13607.1|13613.2|13610.2|13609.3|13605.9|168
1637559900000|2021-11-22 05:45:00|13610|13607|13613.7|13608.7|13614.2|13610.3|13609.9|13605.9|171
1637560200000|2021-11-22 05:50:00|13613.6|13608.6|13613.7|13610.7|13614.3|13610.7|13612.6|13608.3|134
1637560500000|2021-11-22 05:55:00|13613.6|13610.6|13611|13608|13614.9|13611|13611|13608|153
1637560800000|2021-11-22 06:00:00|13611.1|13608.1|13610.4|13607.4|13611.9|13608.4|13609.4|13605.3|203
1637561100000|2021-11-22 06:05:00|13610.3|13607.3|13611.4|13608.4|13612.5|13609.2|13609.6|13605.5|216
1637561400000|2021-11-22 06:10:00|13611.5|13608.5|13611.5|13608.5|13612.3|13609.3|13611.3|13608.3|152
1637561700000|2021-11-22 06:15:00|13611.6|13608.6|13612.2|13609.2|13612.2|13609.2|13609.8|13605.8|169
1637562000000|2021-11-22 06:20:00|13612.1|13609.1|13613.6|13610.6|13614.1|13611.1|13611.8|13608.8|130
1637562300000|2021-11-22 06:25:00|13613.7|13610.7|13614.4|13611.4|13614.6|13611.6|13613.1|13609.3|124
1637562600000|2021-11-22 06:30:00|13614.3|13611.3|13616.4|13613.4|13616.4|13613.4|13614.1|13611.1|128
1637562900000|2021-11-22 06:35:00|13616.5|13613.5|13616.1|13613.1|13616.5|13613.5|13614.1|13611.1|140
1637563200000|2021-11-22 06:40:00|13616.2|13613.2|13619.7|13616.7|13620.4|13616.9|13615.8|13612.8|144
1637563500000|2021-11-22 06:45:00|13619.8|13616.8|13616.9|13613.9|13620.2|13617.2|13616.5|13612.5|139
1637563800000|2021-11-22 06:50:00|13617|13614|13616.2|13613.2|13619.2|13615.3|13615|13611|151
1637564100000|2021-11-22 06:55:00|13616.3|13613.3|13624.3|13619.3|13624.4|13619.4|13615.9|13612.9|199
1637564400000|2021-11-22 07:00:00|13623.6|13618.6|13621|13616|13623.6|13618.7|13618.8|13615|245
1637564700000|2021-11-22 07:05:00|13620.9|13615.9|13619|13616|13623|13619.3|13618.4|13614.5|232
1637565000000|2021-11-22 07:10:00|13619.1|13616.1|13616.8|13613.8|13619.5|13616.1|13616.6|13612.6|184
1637565300000|2021-11-22 07:15:00|13616.7|13613.7|13614.5|13611.5|13616.7|13613.7|13614.3|13610.5|180
1637565600000|2021-11-22 07:20:00|13614.6|13611.6|13616|13613|13616.9|13613.6|13614.1|13611|173
1637565900000|2021-11-22 07:25:00|13616.1|13613.1|13620.1|13617.1|13621|13617.2|13615.7|13611.7|271
1637566200000|2021-11-22 07:30:00|13620.2|13617.2|13621.8|13618.8|13623.9|13619.9|13619.8|13616.4|219
1637566500000|2021-11-22 07:35:00|13621.9|13618.9|13622.3|13619.3|13624.2|13620.2|13621.2|13617.5|205
1637566800000|2021-11-22 07:40:00|13622.4|13619.4|13622.2|13619.2|13623.1|13619.7|13619.7|13616.2|197
1637567100000|2021-11-22 07:45:00|13622.3|13619.3|13624.3|13621.3|13625.6|13621.8|13621.8|13618|190
1637567400000|2021-11-22 07:50:00|13624.2|13621.2|13621.1|13618.1|13625.7|13621.7|13621|13617.3|140
1637567700000|2021-11-22 07:55:00|13621|13618|13626.9|13623.9|13627.9|13623.9|13620.9|13617.5|244
1637568000000|2021-11-22 08:00:00|13626.8|13623.8|13626.4|13621.4|13628|13624.1|13624.1|13620.1|455
1637568300000|2021-11-22 08:05:00|13626.5|13621.5|13620.7|13617.7|13627.6|13622.6|13619.6|13615.9|382
1637568600000|2021-11-22 08:10:00|13621.8|13616.8|13625.6|13620.6|13625.9|13622|13620.4|13616.5|336
1637568900000|2021-11-22 08:15:00|13625.7|13620.7|13620.8|13617.8|13627.7|13622.7|13620.2|13616.7|298
1637569200000|2021-11-22 08:20:00|13621.9|13616.9|13618|13615|13621.9|13617.9|13616.9|13613.3|243
1637569500000|2021-11-22 08:25:00|13618.1|13615.1|13616.9|13613.9|13624.4|13619.9|13616.9|13613.1|315
1637569800000|2021-11-22 08:30:00|13616.8|13613.8|13616.1|13613.1|13619.3|13614.9|13615.5|13611.2|314
1637570100000|2021-11-22 08:35:00|13616|13613|13620.8|13617.8|13624.6|13619.6|13615.2|13612|272
1637570400000|2021-11-22 08:40:00|13620.9|13617.9|13619.8|13616.8|13621.8|13618.5|13617.8|13613.7|335
1637570700000|2021-11-22 08:45:00|13619.7|13616.7|13619.8|13616.8|13621.7|13617.8|13618.1|13614.4|351
1637571000000|2021-11-22 08:50:00|13619.9|13616.9|13623.6|13618.6|13623.6|13619.7|13619.8|13616.2|263
1637571300000|2021-11-22 08:55:00|13623.5|13618.5|13624.3|13621.3|13626|13621.6|13621.6|13617.6|323
1637571600000|2021-11-22 09:00:00|13624.5|13621.5|13624.6|13619.6|13626|13622.2|13623.1|13619|350
1637571900000|2021-11-22 09:05:00|13624.5|13619.5|13623.9|13618.9|13625.4|13621.5|13621.9|13618|249
1637572200000|2021-11-22 09:10:00|13623|13620|13622.1|13619.1|13624.9|13621.1|13620.5|13616.5|252
1637572500000|2021-11-22 09:15:00|13622|13619|13618.2|13615.2|13622.9|13619.2|13618|13613.4|255
1637572800000|2021-11-22 09:20:00|13618.1|13615.1|13617.8|13612.8|13620.6|13616.7|13613.7|13609.5|258
1637573100000|2021-11-22 09:25:00|13617.7|13612.7|13613.9|13610.9|13617.8|13613.5|13613.7|13609.8|194
1637573400000|2021-11-22 09:30:00|13614|13611|13614.4|13611.4|13615.7|13611.8|13613.4|13610.2|130
1637573700000|2021-11-22 09:35:00|13614.3|13611.3|13617.3|13612.3|13617.5|13612.9|13613|13608.1|311
1637574000000|2021-11-22 09:40:00|13617.2|13612.2|13620.6|13615.6|13621.9|13617.5|13616.6|13612.2|286
1637574300000|2021-11-22 09:45:00|13620.7|13615.7|13619.7|13616.7|13621.6|13617.4|13619.3|13615.3|193
1637574600000|2021-11-22 09:50:00|13619.6|13616.6|13620.9|13615.9|13620.9|13617.4|13617.3|13613.8|176
1637574900000|2021-11-22 09:55:00|13621|13616|13620|13615|13622.4|13618.3|13619.1|13614.9|269
1637575200000|2021-11-22 10:00:00|13619.8|13614.8|13617.4|13612.4|13621|13617.2|13615.1|13610.9|283
1637575500000|2021-11-22 10:05:00|13617.3|13612.3|13617.1|13612.1|13617.7|13613.1|13615.5|13611|197
1637575800000|2021-11-22 10:10:00|13617.2|13612.2|13621.5|13618.5|13623|13619.3|13617.1|13612.1|328
1637576100000|2021-11-22 10:15:00|13621.3|13618.3|13621.5|13616.5|13622.7|13619|13620.1|13615.7|222
1637576400000|2021-11-22 10:20:00|13621.6|13616.6|13619.3|13614.3|13621.9|13617.4|13618.7|13613.7|235
1637576700000|2021-11-22 10:25:00|13619.4|13614.4|13617.7|13612.7|13620.2|13615.6|13617.2|13612.2|341
1637577000000|2021-11-22 10:30:00|13617.8|13612.8|13617.3|13614.3|13619.1|13614.5|13617|13612.8|164
1637577300000|2021-11-22 10:35:00|13617.2|13614.2|13623|13618|13623|13618.8|13617.2|13613.5|226
1637577600000|2021-11-22 10:40:00|13623.1|13618.1|13624.3|13621.3|13626|13621.7|13621.8|13617.4|215
1637577900000|2021-11-22 10:45:00|13624.1|13621.1|13622.9|13617.9|13625|13621.3|13620.9|13617.9|222
1637578200000|2021-11-22 10:50:00|13623.1|13618.1|13620.1|13617.1|13623.2|13619.4|13619.8|13615|296
1637578500000|2021-11-22 10:55:00|13620.2|13617.2|13620.4|13615.4|13621.8|13618|13617.7|13613.9|304
1637578800000|2021-11-22 11:00:00|13620.3|13615.3|13619.7|13616.7|13621.2|13617|13618.8|13614.5|212
1637579100000|2021-11-22 11:05:00|13619.8|13616.8|13618.8|13615.8|13621.2|13617.1|13618.5|13614.7|219
1637579400000|2021-11-22 11:10:00|13618.9|13615.9|13619.5|13616.5|13621.4|13616.7|13617.9|13614.2|247
1637579700000|2021-11-22 11:15:00|13619.4|13616.4|13619.3|13616.3|13621.8|13617.8|13619|13615.2|205
1637580000000|2021-11-22 11:20:00|13619.2|13616.2|13618.3|13613.3|13621.9|13618|13617.1|13613.2|271
1637580300000|2021-11-22 11:25:00|13618.2|13613.2|13616.5|13613.5|13618.8|13614.6|13615.8|13611.9|228
1637580600000|2021-11-22 11:30:00|13616.6|13613.6|13616.7|13613.7|13618.7|13614.4|13616.2|13612.4|209
1637580900000|2021-11-22 11:35:00|13616.8|13613.8|13617.3|13614.3|13618.3|13614.5|13616.2|13612.3|178
1637581200000|2021-11-22 11:40:00|13617.2|13614.2|13617.3|13614.3|13618.3|13614.3|13616.2|13612.9|132
1637581500000|2021-11-22 11:45:00|13617.2|13614.2|13616.6|13613.6|13618.3|13614.5|13616.6|13613|121
1637581800000|2021-11-22 11:50:00|13616.7|13613.7|13621.3|13616.3|13622.9|13617.9|13616.2|13612.2|396
1637582100000|2021-11-22 11:55:00|13621.4|13616.4|13621.4|13616.4|13625.3|13621|13621.2|13616.2|350
1637582400000|2021-11-22 12:00:00|13621.6|13616.6|13621.3|13616.3|13623.3|13618.3|13620.5|13615.5|231
1637582700000|2021-11-22 12:05:00|13620.9|13615.9|13620.4|13615.4|13621.6|13617.3|13619.3|13614.7|195
1637583000000|2021-11-22 12:10:00|13620.5|13615.5|13620.4|13615.4|13621.2|13617|13619.6|13614.9|131
1637583300000|2021-11-22 12:15:00|13620.3|13615.3|13620.9|13615.9|13621.1|13617.1|13618.9|13614.9|132
1637583600000|2021-11-22 12:20:00|13620|13617|13618.5|13613.5|13621|13617.1|13617.6|13613.3|132
1637583900000|2021-11-22 12:25:00|13618.6|13613.6|13616.9|13613.9|13619.7|13615.6|13616.9|13612.9|143
1637584200000|2021-11-22 12:30:00|13618|13613|13618|13613|13619.1|13614.4|13616.5|13612.3|162
1637584500000|2021-11-22 12:35:00|13618.1|13613.1|13618|13613|13618.2|13613.9|13616.2|13612.1|156
1637584800000|2021-11-22 12:40:00|13618.1|13613.1|13617.3|13614.3|13618.6|13614.7|13616.9|13612.9|118
1637585100000|2021-11-22 12:45:00|13617.2|13614.2|13617.1|13614.1|13618.3|13614.3|13616.1|13612.1|157
1637585400000|2021-11-22 12:50:00|13617|13614|13618.9|13613.9|13618.9|13615|13616.6|13612.6|100
1637585700000|2021-11-22 12:55:00|13618.8|13613.8|13618.5|13615.5|13620.1|13615.9|13617.6|13613.5|140
1637586000000|2021-11-22 13:00:00|13618.4|13615.4|13619.5|13614.5|13621.9|13617.7|13617.4|13613.4|302
1637586300000|2021-11-22 13:05:00|13619.4|13614.4|13618.4|13613.4|13619.5|13614.8|13615.1|13610.1|325
1637586600000|2021-11-22 13:10:00|13618.5|13613.5|13618.3|13615.3|13619.3|13615.6|13616.6|13612.4|282
1637586900000|2021-11-22 13:15:00|13618.4|13615.4|13619.5|13614.5|13622.1|13617.8|13617.8|13613.8|241
1637587200000|2021-11-22 13:20:00|13619.6|13614.6|13618|13613|13620.3|13615.3|13615.9|13611.8|314
1637587500000|2021-11-22 13:25:00|13618.1|13613.1|13620.8|13615.8|13621|13617|13616.6|13612.5|234
1637587800000|2021-11-22 13:30:00|13620.7|13615.7|13618.4|13613.4|13620.9|13615.9|13616.2|13612|216
1637588100000|2021-11-22 13:35:00|13617.4|13614.4|13616.9|13613.9|13619.8|13615.9|13616.6|13612.8|158
1637588400000|2021-11-22 13:40:00|13617|13614|13615.8|13610.8|13618.3|13614|13614.5|13610.4|229
1637588700000|2021-11-22 13:45:00|13615.7|13610.7|13615.5|13610.5|13616.2|13612.1|13612.8|13607.8|243
1637589000000|2021-11-22 13:50:00|13615.6|13610.6|13613.1|13608.1|13615.9|13611.4|13612|13608|215
1637589300000|2021-11-22 13:55:00|13612.9|13607.9|13612.8|13607.8|13613.9|13609.7|13609.5|13605|272
1637589600000|2021-11-22 14:00:00|13612.9|13607.9|13624.3|13619.3|13627.8|13622.8|13612.9|13607.9|729
1637589900000|2021-11-22 14:05:00|13624.2|13619.2|13635.3|13630.3|13637.9|13632.9|13624.2|13619.2|504
1637590200000|2021-11-22 14:10:00|13635.2|13630.2|13636.7|13631.7|13636.9|13631.9|13631|13626|373
1637590500000|2021-11-22 14:15:00|13636.6|13631.6|13646|13641|13646.2|13641.2|13636.6|13631.6|519
1637590800000|2021-11-22 14:20:00|13646.3|13641.3|13648.7|13643.7|13652.4|13647.4|13644.5|13640.1|463
1637591100000|2021-11-22 14:25:00|13648.8|13643.8|13646.1|13641.1|13649.5|13644.5|13644.3|13639.3|416
1637591400000|2021-11-22 14:30:00|13646|13641|13651.7|13646.7|13654.2|13649.2|13645.6|13640.6|507
1637591700000|2021-11-22 14:35:00|13651.1|13646.1|13650.6|13645.6|13651.2|13647|13647.4|13643.4|369
1637592000000|2021-11-22 14:40:00|13650.5|13645.5|13647.9|13642.9|13651.2|13646.7|13647.8|13642.8|330
1637592300000|2021-11-22 14:45:00|13648|13643|13628.5|13623.5|13648.1|13643.1|13628.2|13623.2|495
1637592600000|2021-11-22 14:50:00|13628.4|13623.4|13635.2|13632.2|13637.4|13633.3|13628.1|13623.1|425
1637592900000|2021-11-22 14:55:00|13635|13632|13633.9|13628.9|13639.5|13634.8|13633.9|13628.9|312
1637593200000|2021-11-22 15:00:00|13634|13629|13640.5|13635.5|13641.7|13637.7|13632.8|13628.7|364
1637593500000|2021-11-22 15:05:00|13640.7|13635.7|13644.4|13639.4|13645.1|13640.1|13639.8|13634.8|505
1637593800000|2021-11-22 15:10:00|13644.5|13639.5|13640.7|13637.7|13644.6|13639.6|13640.3|13635.3|462
1637594100000|2021-11-22 15:15:00|13640.8|13637.8|13639.4|13634.4|13644|13639|13637.2|13632.2|348
1637594400000|2021-11-22 15:20:00|13639.2|13634.2|13636.9|13633.9|13639.9|13636|13636.9|13633.1|314
1637594700000|2021-11-22 15:25:00|13637|13634|13639.1|13634.1|13640.8|13636|13634.3|13630.1|353
1637595000000|2021-11-22 15:30:00|13639|13634|13640.2|13635.2|13641.4|13637.1|13637.4|13633.3|350
1637595300000|2021-11-22 15:35:00|13639.2|13636.2|13638|13635|13640.9|13637|13636.3|13632.7|277
1637595600000|2021-11-22 15:40:00|13637.9|13634.9|13638.5|13635.5|13641.6|13637.7|13637.5|13633.6|290
1637595900000|2021-11-22 15:45:00|13638.6|13635.6|13639.4|13634.4|13641.1|13637.6|13636.6|13632.6|316
1637596200000|2021-11-22 15:50:00|13639.5|13634.5|13630.4|13625.4|13639.9|13636|13629.5|13625.3|336
1637596500000|2021-11-22 15:55:00|13630.5|13625.5|13628.1|13625.1|13646|13641|13626.6|13622.6|502
1637596800000|2021-11-22 16:00:00|13628.3|13625.3|13629.6|13624.6|13629.7|13625.4|13620.2|13616.2|414
1637597100000|2021-11-22 16:05:00|13629.5|13624.5|13627.2|13624.2|13631|13626.5|13627.2|13622.9|298
1637597400000|2021-11-22 16:10:00|13627.3|13624.3|13630.3|13625.3|13630.9|13627.2|13627.1|13622.2|267
1637597700000|2021-11-22 16:15:00|13630.4|13625.4|13628.3|13623.3|13630.5|13626.4|13626.5|13622.5|213
1637598000000|2021-11-22 16:20:00|13628.4|13623.4|13627.6|13622.6|13628.5|13623.9|13626.2|13622.2|160
1637598300000|2021-11-22 16:25:00|13627.5|13622.5|13628.4|13623.4|13628.6|13624.8|13626.4|13622.2|131
1637598600000|2021-11-22 16:30:00|13627.3|13624.3|13631.8|13628.8|13632|13629|13627.1|13624.1|166
1637598900000|2021-11-22 16:35:00|13631.9|13628.9|13631.2|13628.2|13632.6|13629.6|13631.2|13628.2|164
1637599200000|2021-11-22 16:40:00|13631.3|13628.3|13631.3|13628.3|13632|13629|13631|13628|153
1637599500000|2021-11-22 16:45:00|13631.4|13628.4|13631.8|13628.8|13632|13629|13631.3|13628.3|137
1637599800000|2021-11-22 16:50:00|13631.7|13628.7|13634.7|13631.7|13635.2|13632.2|13631.2|13628.2|171
1637600100000|2021-11-22 16:55:00|13634.6|13631.6|13634.2|13631.2|13636.9|13633.7|13633.5|13629.5|196
1637600400000|2021-11-22 17:00:00|13635.2|13630.2|13636.5|13633.5|13636.6|13633.6|13634.5|13630.1|196
1637600700000|2021-11-22 17:05:00|13636.6|13633.6|13637.7|13634.7|13639|13635.7|13636.4|13633.4|113
1637601000000|2021-11-22 17:10:00|13637.8|13634.8|13638.7|13635.7|13639.4|13636.4|13636.9|13632.9|184
1637601300000|2021-11-22 17:15:00|13638.6|13635.6|13639.4|13636.4|13639.6|13636.6|13638.1|13635.1|95
1637601600000|2021-11-22 17:20:00|13639.5|13636.5|13638.9|13635.9|13641|13637.6|13638.8|13634.8|124
1637601900000|2021-11-22 17:25:00|13639|13636|13639.9|13636.9|13640.1|13637.1|13639|13636|88
1637602200000|2021-11-22 17:30:00|13640|13637|13638.9|13635.9|13641.1|13637.7|13638.3|13634.2|142
1637602500000|2021-11-22 17:35:00|13639|13636|13639|13636|13639.4|13636.4|13638.7|13635.7|81
1637602800000|2021-11-22 17:40:00|13639.1|13636.1|13639.4|13636.4|13641|13636.8|13638.7|13635.4|134
1637603100000|2021-11-22 17:45:00|13639.3|13636.3|13642.3|13639.3|13642.9|13639.3|13639.2|13635.2|145
1637603400000|2021-11-22 17:50:00|13642.2|13639.2|13641.8|13638.8|13643.4|13639.4|13641.4|13637.5|142
1637603700000|2021-11-22 17:55:00|13641.9|13638.9|13641.7|13638.7|13643.9|13639.9|13641.3|13637.2|137
1637604000000|2021-11-22 18:00:00|13641.6|13638.6|13642.3|13639.3|13645.5|13642.5|13641.3|13638.1|167
1637604300000|2021-11-22 18:05:00|13642.2|13639.2|13643.1|13640.1|13643.5|13640.2|13641.5|13637.5|158
1637604600000|2021-11-22 18:10:00|13644.1|13639.1|13643.7|13640.7|13644.7|13640.8|13642.3|13639.1|102
1637604900000|2021-11-22 18:15:00|13643.8|13640.8|13644.5|13641.5|13644.5|13641.5|13643.5|13640.5|104
1637605200000|2021-11-22 18:20:00|13644.4|13641.4|13644.2|13641.2|13645.3|13641.5|13643.5|13639.6|70
1637605500000|2021-11-22 18:25:00|13644.1|13641.1|13644|13641|13645.3|13641.5|13643.9|13640.3|81
1637605800000|2021-11-22 18:30:00|13643.9|13640.9|13644.2|13641.2|13645.4|13641.5|13643.3|13640.2|110
1637606100000|2021-11-22 18:35:00|13644.3|13641.3|13643.9|13638.9|13645.7|13641.8|13641.8|13637.8|137
1637606400000|2021-11-22 18:40:00|13644|13639|13646.1|13641.1|13646.4|13642.3|13642.9|13639|214
1637606700000|2021-11-22 18:45:00|13646|13641|13647.8|13642.8|13648|13644|13644.7|13640.9|143
1637607000000|2021-11-22 18:50:00|13648|13643|13648.7|13645.7|13650|13646.1|13647.4|13643|191
1637607300000|2021-11-22 18:55:00|13648.6|13645.6|13647.8|13644.8|13649.7|13645.8|13647.3|13644.1|152
1637607600000|2021-11-22 19:00:00|13647.7|13644.7|13648.4|13645.4|13648.5|13645.5|13647.4|13644.4|105
1637607900000|2021-11-22 19:05:00|13648.5|13645.5|13649.2|13646.2|13649.5|13646.5|13648.1|13644.2|88
1637608200000|2021-11-22 19:10:00|13649.3|13646.3|13650.2|13647.2|13651.7|13647.8|13649|13645|159
1637608500000|2021-11-22 19:15:00|13650.3|13647.3|13651.7|13648.7|13652|13649|13649.6|13646.6|151
1637608800000|2021-11-22 19:20:00|13651.8|13648.8|13650.8|13647.8|13653.1|13649.2|13650.8|13647.1|92
1637609100000|2021-11-22 19:25:00|13650.7|13647.7|13650.5|13647.5|13652.5|13648.3|13650.1|13646.2|108
1637609400000|2021-11-22 19:30:00|13650.4|13647.4|13650.9|13645.9|13651.4|13647.4|13647.2|13642.2|224
1637609700000|2021-11-22 19:35:00|13651|13646|13652.6|13647.6|13652.7|13648.7|13650.9|13645.9|115
1637610000000|2021-11-22 19:40:00|13652.5|13647.5|13651.7|13648.7|13653.4|13649.3|13651.6|13647.5|125
1637610300000|2021-11-22 19:45:00|13651.9|13648.9|13651.7|13648.7|13653.1|13649.3|13651.6|13647.5|144
1637610600000|2021-11-22 19:50:00|13651.8|13648.8|13652|13649|13653.4|13649.2|13651.4|13648.1|129
1637610900000|2021-11-22 19:55:00|13652.1|13649.1|13655.1|13650.1|13655.7|13651.4|13652|13648.1|165
1637611200000|2021-11-22 20:00:00|13655.2|13650.2|13655.1|13650.1|13655.6|13651.3|13653.2|13649.2|230
1637611500000|2021-11-22 20:05:00|13655|13650|13651.9|13646.9|13655.2|13650.7|13651.1|13646.7|160
1637611800000|2021-11-22 20:10:00|13652|13647|13653.3|13648.3|13653.7|13649.5|13650.6|13646.8|144
1637612100000|2021-11-22 20:15:00|13653.4|13648.4|13654.5|13649.5|13654.6|13650.4|13652.4|13648.3|126
1637612400000|2021-11-22 20:20:00|13654.4|13649.4|13652.1|13649.1|13654.5|13649.5|13652.1|13647.9|143
1637612700000|2021-11-22 20:25:00|13653.1|13648.1|13652.8|13647.8|13653.1|13648.8|13651.6|13647.3|109
1637613000000|2021-11-22 20:30:00|13652.9|13647.9|13652.1|13647.1|13653.2|13649|13651.7|13646.8|159
1637613300000|2021-11-22 20:35:00|13652.2|13647.2|13651.6|13646.6|13652.4|13648.5|13650.3|13646|105
1637613600000|2021-11-22 20:40:00|13651.5|13646.5|13653.3|13648.3|13653.4|13648.4|13650.4|13646.3|241
1637613900000|2021-11-22 20:45:00|13653.2|13648.2|13654.9|13649.9|13655|13650|13653.1|13648.1|169
1637614200000|2021-11-22 20:50:00|13655|13650|13656.2|13651.2|13657|13652.4|13654.8|13649.8|266
1637614500000|2021-11-22 20:55:00|13656.4|13651.4|13654.7|13649.7|13656.8|13652.5|13653.6|13648.6|276
1637614800000|2021-11-22 21:00:00|13654.9|13649.9|13655.2|13650.2|13655.6|13650.6|13654.3|13649.3|127
1637615100000|2021-11-22 21:05:00|13655.1|13650.1|13654.6|13649.6|13655.4|13651.2|13654|13649.5|75
1637615400000|2021-11-22 21:10:00|13654.7|13649.7|13654.7|13649.7|13655.1|13650.1|13653.3|13648.3|155
1637615700000|2021-11-22 21:15:00|13654.6|13649.6|13654.8|13649.8|13655.5|13650.5|13654.4|13649.4|117
1637616000000|2021-11-22 21:20:00|13655|13650|13655.6|13650.6|13656.1|13651.1|13654.8|13649.8|151
1637616300000|2021-11-22 21:25:00|13655.5|13650.5|13657.4|13652.4|13657.8|13652.8|13655|13650|165
1637616600000|2021-11-22 21:30:00|13657.5|13652.5|13657.2|13652.2|13657.8|13652.8|13656.8|13651.8|185
1637616900000|2021-11-22 21:35:00|13657.1|13652.1|13657.5|13652.5|13657.8|13652.8|13656.4|13651.4|108
1637617200000|2021-11-22 21:40:00|13657.3|13652.3|13657|13652|13657.9|13652.9|13656.8|13651.8|87
1637617500000|2021-11-22 21:45:00|13656.9|13651.9|13657|13652|13657.4|13652.4|13656.4|13651.4|90
1637617800000|2021-11-22 21:50:00|13656.9|13651.9|13656.6|13651.6|13657.3|13652.3|13656.2|13651.2|104
1637618100000|2021-11-22 21:55:00|13656.3|13651.3|13654.5|13639.5|13658|13651.8|13651.5|13636.5|404
1637618400000|2021-11-22 22:00:00|13652.5|13637.5|13652.6|13637.6|13652.8|13637.8|13651.8|13636.8|28
1637618700000|2021-11-22 22:05:00|13652.5|13637.5|13653.3|13638.3|13655.6|13640.6|13650.4|13635.4|68
1637619000000|2021-11-22 22:10:00|13654|13639|13656.3|13641.3|13656.3|13641.3|13652.4|13637.4|120
1637619300000|2021-11-22 22:15:00|13654.3|13639.3|13653.9|13638.9|13657.6|13642.6|13651.9|13636.9|106
1637619600000|2021-11-22 22:20:00|13653.6|13638.6|13653.8|13638.8|13655.5|13640.5|13652.6|13637.6|95
1637619900000|2021-11-22 22:25:00|13654.1|13639.1|13656.4|13641.4|13656.7|13641.7|13653.1|13638.1|127
1637620200000|2021-11-22 22:30:00|13657|13642|13656.1|13641.1|13660.3|13645.4|13651.3|13636.3|394
1637620500000|2021-11-22 22:35:00|13655.9|13640.9|13657.1|13642.4|13657.4|13642.4|13655.2|13640.2|327
1637620800000|2021-11-22 22:40:00|13656.1|13641.1|13657|13642|13657.6|13642.6|13655|13640|361
1637621100000|2021-11-22 22:45:00|13658.1|13643.1|13657.7|13642.7|13658.6|13645.7|13656.2|13641.2|366
1637621400000|2021-11-22 22:50:00|13657.6|13642.6|13658|13643|13660.2|13645.2|13656.3|13641.3|427
1637621700000|2021-11-22 22:55:00|13657.9|13642.9|13657.3|13643.5|13659.1|13645.7|13656|13641|343
1637622000000|2021-11-22 23:00:00|13656.5|13643.6|13655.6|13646.6|13658.9|13648.5|13654.8|13639.8|481
1637622300000|2021-11-22 23:05:00|13655.9|13646.5|13651.6|13646.6|13655.9|13647.1|13651.3|13645.2|228
1637622600000|2021-11-22 23:10:00|13651.7|13646.7|13653.1|13646.3|13654.7|13647.5|13651.6|13645.1|183
1637622900000|2021-11-22 23:15:00|13652.2|13647.2|13652.9|13647.9|13654.1|13649|13652.2|13646.7|191
1637623200000|2021-11-22 23:20:00|13653|13648|13653|13648|13653.1|13648.1|13652.5|13647.5|52
1637623500000|2021-11-22 23:25:00|13652.9|13647.9|13653.1|13648.1|13653.9|13648.9|13652.8|13647.8|70
1637623800000|2021-11-22 23:30:00|13653.3|13648.3|13650.8|13645.8|13653.6|13648.6|13650.7|13645.7|165
1637624100000|2021-11-22 23:35:00|13650.7|13645.7|13647.3|13642.3|13651.4|13646.4|13646.9|13641.9|137
1637624400000|2021-11-22 23:40:00|13647.2|13642.2|13649.6|13644.6|13650.2|13645.2|13646.7|13641.7|149
1637624700000|2021-11-22 23:45:00|13649.7|13644.7|13650|13645|13650.2|13645.2|13649.5|13644.5|84
1637625000000|2021-11-22 23:50:00|13650.1|13645.1|13650.8|13645.8|13650.9|13647|13649.6|13645.1|81
1637625300000|2021-11-22 23:55:00|13650.9|13645.9|13650.7|13645.7|13650.9|13646.8|13649.6|13645.6|49
1637625600000|2021-11-23 00:00:00|13650.6|13645.6|13649.3|13644.3|13650.7|13646.7|13648.2|13644|78
1637625900000|2021-11-23 00:05:00|13649.2|13644.2|13648.4|13643.4|13650|13646.2|13647.3|13643.4|108
1637626200000|2021-11-23 00:10:00|13648.3|13643.3|13648|13645|13649|13645|13647.4|13643.3|65
1637626500000|2021-11-23 00:15:00|13647.9|13644.9|13648.6|13643.6|13649.6|13645.6|13645.7|13641.8|146
1637626800000|2021-11-23 00:20:00|13648.5|13643.5|13646.9|13643.9|13648.6|13644.7|13646.9|13643.1|62
1637627100000|2021-11-23 00:25:00|13647|13644|13646.1|13641.1|13647|13644|13645.6|13641.1|61
1637627400000|2021-11-23 00:30:00|13646.3|13641.3|13647.2|13642.2|13647.2|13643.1|13644.1|13640.1|105
1637627700000|2021-11-23 00:35:00|13647.1|13642.1|13646.3|13643.3|13648.6|13644.6|13646.1|13642.1|104
1637628000000|2021-11-23 00:40:00|13646.5|13643.5|13646.4|13643.4|13647.4|13643.6|13645.7|13642.4|79
1637628300000|2021-11-23 00:45:00|13646.6|13643.6|13647.6|13644.6|13647.9|13644.9|13646.3|13643.3|78
1637628600000|2021-11-23 00:50:00|13647.7|13644.7|13649|13646|13649.2|13646.2|13647.7|13644.7|93
1637628900000|2021-11-23 00:55:00|13648.9|13645.9|13649.9|13646.9|13651|13647.5|13648.1|13644.8|132
1637629200000|2021-11-23 01:00:00|13649.6|13646.6|13649.8|13646.8|13651|13647.2|13648.4|13645|200
1637629500000|2021-11-23 01:05:00|13649.7|13646.7|13647.1|13644.1|13650.8|13646.9|13647|13643.9|185
1637629800000|2021-11-23 01:10:00|13647|13644|13649|13644|13650|13645.6|13645.2|13641.8|190
1637630100000|2021-11-23 01:15:00|13648.8|13643.8|13648.1|13645.1|13650.7|13646.3|13648.1|13643.5|258
1637630400000|2021-11-23 01:20:00|13648.2|13645.2|13651.1|13648.1|13652.7|13649|13648.1|13644.4|157
1637630700000|2021-11-23 01:25:00|13651|13648|13653|13650|13653.1|13650.1|13650.8|13647.8|170
1637631000000|2021-11-23 01:30:00|13653.1|13650.1|13652.7|13649.7|13655.2|13651.7|13652.1|13648.5|201
1637631300000|2021-11-23 01:35:00|13652.6|13649.6|13651.6|13648.6|13653|13650|13650.4|13647.3|196
1637631600000|2021-11-23 01:40:00|13651.7|13648.7|13651.7|13646.7|13652.9|13649.1|13650.5|13646.7|141
1637631900000|2021-11-23 01:45:00|13650.7|13647.7|13657.7|13654.7|13658|13654.7|13650.6|13647.6|180
1637632200000|2021-11-23 01:50:00|13657.8|13654.8|13659.2|13654.2|13659.9|13655.9|13656.3|13652.6|154
1637632500000|2021-11-23 01:55:00|13659.1|13654.1|13658.3|13653.3|13659.4|13655.3|13657.1|13653|209
1637632800000|2021-11-23 02:00:00|13658.2|13653.2|13654.6|13651.6|13658.9|13655|13654|13650.8|173
1637633100000|2021-11-23 02:05:00|13654.5|13651.5|13658.9|13655.9|13659.5|13656.5|13654.1|13651.1|172
1637633400000|2021-11-23 02:10:00|13659|13656|13660|13657|13660.7|13657.1|13656.4|13652.5|189
1637633700000|2021-11-23 02:15:00|13661|13656|13667.7|13662.7|13669.6|13665.7|13659.6|13655.7|388
1637634000000|2021-11-23 02:20:00|13667.5|13662.5|13663.2|13660.2|13668.1|13664.1|13661.6|13657.4|362
1637634300000|2021-11-23 02:25:00|13664.2|13659.2|13662|13657|13665.2|13661.3|13660.5|13656.6|273
1637634600000|2021-11-23 02:30:00|13661.5|13658.5|13662|13659|13663.5|13659.7|13660.6|13656.7|203
1637634900000|2021-11-23 02:35:00|13662.1|13659.1|13662.4|13659.4|13663.9|13660.5|13660.8|13657|229
1637635200000|2021-11-23 02:40:00|13662.3|13659.3|13657.7|13654.7|13663.9|13659.7|13657.5|13653.8|146
1637635500000|2021-11-23 02:45:00|13657.8|13654.8|13658.3|13655.3|13661.3|13657.2|13657.6|13653.6|187
1637635800000|2021-11-23 02:50:00|13658.2|13655.2|13658.7|13655.7|13659.5|13655.9|13657.7|13653.8|78
1637636100000|2021-11-23 02:55:00|13658.6|13655.6|13658.1|13655.1|13660.1|13656.9|13656.8|13652.9|196
1637636400000|2021-11-23 03:00:00|13658|13655|13658.6|13655.6|13660.8|13657|13657.9|13654|201
1637636700000|2021-11-23 03:05:00|13658.5|13655.5|13657.9|13654.9|13662.9|13659|13656.9|13653.4|218
1637637000000|2021-11-23 03:10:00|13658|13655|13657|13654|13659.6|13656.6|13656.6|13652.8|145
1637637300000|2021-11-23 03:15:00|13656.9|13653.9|13656.1|13651.1|13659.2|13655.4|13655.1|13651.1|210
1637637600000|2021-11-23 03:20:00|13656.2|13651.2|13655.8|13652.8|13657.1|13653.1|13654.6|13651.1|137
1637637900000|2021-11-23 03:25:00|13655.9|13652.9|13659.3|13654.3|13659.6|13655.9|13655.4|13651.7|211
1637638200000|2021-11-23 03:30:00|13659.4|13654.4|13657|13654|13659.6|13656|13656.9|13653.7|122
1637638500000|2021-11-23 03:35:00|13656.9|13653.9|13658.1|13655.1|13659.2|13655.5|13655.9|13652.3|146
1637638800000|2021-11-23 03:40:00|13658|13655|13666.7|13663.7|13668.4|13664.7|13657.8|13653.7|218
1637639100000|2021-11-23 03:45:00|13666.5|13663.5|13668|13665|13669.3|13665.4|13666.5|13662.5|109
1637639400000|2021-11-23 03:50:00|13667.9|13664.9|13661.6|13658.6|13668.5|13665|13660.8|13656.9|172
1637639700000|2021-11-23 03:55:00|13661.2|13658.2|13664|13661|13664.9|13661.2|13661.1|13657.3|196
1637640000000|2021-11-23 04:00:00|13663.9|13660.9|13663.1|13660.1|13664.3|13661.3|13662.9|13659.9|113
1637640300000|2021-11-23 04:05:00|13663|13660|13662.9|13659.9|13664.5|13661.5|13662.8|13658.9|86
1637640600000|2021-11-23 04:10:00|13663|13660|13665.4|13662.4|13667.6|13663.6|13662.8|13659.8|143
1637640900000|2021-11-23 04:15:00|13666.8|13661.8|13662.9|13659.9|13666.9|13662.4|13661|13657.2|173
1637641200000|2021-11-23 04:20:00|13662.8|13659.8|13662|13659|13664|13660|13661.9|13657.9|89
1637641500000|2021-11-23 04:25:00|13661.9|13658.9|13662.2|13659.2|13663.1|13659.3|13661.8|13658.1|74
1637641800000|2021-11-23 04:30:00|13662.3|13659.3|13661.1|13658.1|13662.9|13659.4|13660.3|13657.1|109
1637642100000|2021-11-23 04:35:00|13661.3|13658.3|13662.9|13659.9|13664.1|13660.1|13661.1|13656.9|87
1637642400000|2021-11-23 04:40:00|13664.1|13659.1|13666.5|13663.5|13667.6|13663.7|13663.2|13659.1|147
1637642700000|2021-11-23 04:45:00|13666.6|13663.6|13668.9|13665.9|13670|13666|13666.5|13663|162
1637643000000|2021-11-23 04:50:00|13668.8|13665.8|13668.8|13665.8|13670.1|13666.2|13668.6|13664.6|81
1637643300000|2021-11-23 04:55:00|13668.9|13665.9|13669.2|13664.2|13669.8|13666|13667.5|13663.6|136
1637643600000|2021-11-23 05:00:00|13669.3|13664.3|13665|13662|13669.5|13664.5|13662.2|13657.2|303
1637643900000|2021-11-23 05:05:00|13664.9|13661.9|13661.4|13656.4|13665.7|13662|13660|13656.1|252
1637644200000|2021-11-23 05:10:00|13661.3|13656.3|13658.9|13655.9|13662.3|13658.4|13658.4|13654.6|194
1637644500000|2021-11-23 05:15:00|13659|13656|13658.1|13655.1|13659.5|13656|13658.1|13654.3|101
1637644800000|2021-11-23 05:20:00|13658|13655|13656.6|13653.6|13659.3|13655.3|13655.3|13652.3|99
1637645100000|2021-11-23 05:25:00|13656.7|13653.7|13658.8|13655.8|13659.1|13656.1|13656.5|13652.5|92
1637645400000|2021-11-23 05:30:00|13659.6|13654.6|13661.2|13658.2|13662.9|13658.9|13658.6|13654.5|175
1637645700000|2021-11-23 05:35:00|13661.1|13658.1|13664.2|13661.2|13665.7|13662|13660.7|13656.7|183
1637646000000|2021-11-23 05:40:00|13664.3|13661.3|13664.9|13661.9|13665.2|13661.9|13663.3|13658.9|140
1637646300000|2021-11-23 05:45:00|13664.8|13661.8|13662.7|13659.7|13665|13662|13661.7|13658.7|149
1637646600000|2021-11-23 05:50:00|13662.9|13659.9|13662.2|13659.2|13663.2|13660.2|13660.4|13657.4|129
1637646900000|2021-11-23 05:55:00|13662.1|13659.1|13663.2|13658.2|13666.1|13661.8|13661.6|13658|182
1637647200000|2021-11-23 06:00:00|13662.2|13659.2|13661.4|13658.4|13663.2|13660.1|13661.1|13658.1|179
1637647500000|2021-11-23 06:05:00|13661.3|13658.3|13661.2|13658.2|13661.4|13658.4|13660.8|13657.8|108
1637647800000|2021-11-23 06:10:00|13661.1|13658.1|13661.5|13658.5|13661.8|13658.8|13661|13658|122
1637648100000|2021-11-23 06:15:00|13661.4|13658.4|13666.3|13661.3|13667.1|13664.1|13661.4|13658.4|211
1637648400000|2021-11-23 06:20:00|13666.2|13661.2|13664.7|13661.7|13666.2|13662|13663.8|13660.5|137
1637648700000|2021-11-23 06:25:00|13664.8|13661.8|13667.4|13662.4|13667.4|13663.8|13664.7|13661.6|113
1637649000000|2021-11-23 06:30:00|13667.3|13662.3|13663.9|13660.9|13667.3|13663.3|13662.1|13658.1|231
1637649300000|2021-11-23 06:35:00|13663.8|13660.8|13666.4|13663.4|13667.4|13664.2|13662.2|13659.2|156
1637649600000|2021-11-23 06:40:00|13666.3|13663.3|13668.1|13665.1|13668.3|13665.3|13665.3|13661.4|147
1637649900000|2021-11-23 06:45:00|13667.9|13664.9|13666.1|13661.1|13668.4|13665|13665|13661|154
1637650200000|2021-11-23 06:50:00|13666.2|13661.2|13662.4|13659.4|13666.5|13662.3|13661.4|13657.4|225
1637650500000|2021-11-23 06:55:00|13662.5|13659.5|13662.5|13659.5|13663|13660|13661.8|13657.7|123
1637650800000|2021-11-23 07:00:00|13662.6|13659.6|13665.2|13662.2|13667.6|13663|13662.6|13659.6|220
1637651100000|2021-11-23 07:05:00|13664.9|13661.9|13667.2|13664.2|13671.3|13667.8|13664.7|13660.6|241
1637651400000|2021-11-23 07:10:00|13667.1|13664.1|13666.1|13663.1|13669.1|13665.1|13665.7|13662.3|195
1637651700000|2021-11-23 07:15:00|13666.2|13663.2|13663.8|13660.8|13666.5|13663.4|13663.8|13659.9|147
1637652000000|2021-11-23 07:20:00|13663.9|13660.9|13656.4|13651.4|13663.9|13660.9|13653.4|13648.4|376
1637652300000|2021-11-23 07:25:00|13656.3|13651.3|13650.8|13645.8|13658.2|13654.1|13646.6|13642.2|419
1637652600000|2021-11-23 07:30:00|13650.7|13645.7|13656|13651|13656.4|13652|13647.7|13642.7|480
1637652900000|2021-11-23 07:35:00|13655.9|13650.9|13655.2|13652.2|13657.3|13652.9|13654.3|13650.1|327
1637653200000|2021-11-23 07:40:00|13655.3|13652.3|13657.8|13652.8|13660.1|13655.1|13655.1|13650.1|351
1637653500000|2021-11-23 07:45:00|13658|13653|13655.6|13652.6|13660.7|13655.7|13655.6|13651|380
1637653800000|2021-11-23 07:50:00|13655.7|13652.7|13657.2|13652.2|13658.5|13653.5|13654.5|13650.6|266
1637654100000|2021-11-23 07:55:00|13657.3|13652.3|13655.5|13652.5|13658.1|13654.1|13654.7|13650.5|272
1637654400000|2021-11-23 08:00:00|13656.1|13653.1|13663.7|13658.7|13665.4|13661.1|13656.1|13652.9|414
1637654700000|2021-11-23 08:05:00|13663.8|13658.8|13662.9|13657.9|13666.8|13662.6|13661|13656.9|356
1637655000000|2021-11-23 08:10:00|13662.8|13657.8|13665.2|13660.2|13665.4|13661.4|13661|13657|419
1637655300000|2021-11-23 08:15:00|13665.1|13660.1|13659.8|13654.8|13665.1|13660.1|13658.3|13653.3|429
1637655600000|2021-11-23 08:20:00|13659.9|13654.9|13655.5|13652.5|13661.4|13656.4|13653.8|13649.7|390
1637655900000|2021-11-23 08:25:00|13655.6|13652.6|13657.9|13652.9|13658.7|13654.8|13654.2|13650.5|292
1637656200000|2021-11-23 08:30:00|13657.8|13652.8|13656.4|13651.4|13658|13653.1|13650.4|13646.3|400
1637656500000|2021-11-23 08:35:00|13656.3|13651.3|13654.9|13651.9|13658.2|13653.6|13653.1|13649.2|364
1637656800000|2021-11-23 08:40:00|13654.8|13651.8|13655.5|13652.5|13659.2|13655|13654.3|13650.2|362
1637657100000|2021-11-23 08:45:00|13655.6|13652.6|13656.9|13653.9|13660.9|13656.7|13655.6|13651.7|403
1637657400000|2021-11-23 08:50:00|13656.7|13653.7|13660.5|13655.5|13661.1|13657.1|13656.2|13652.4|299
1637657700000|2021-11-23 08:55:00|13660.4|13655.4|13659.5|13656.5|13661.7|13657.8|13659.2|13654.3|315
1637658000000|2021-11-23 09:00:00|13659.4|13656.4|13656.8|13653.8|13660.6|13656.7|13656.1|13652|333
1637658300000|2021-11-23 09:05:00|13656.7|13653.7|13655.6|13652.6|13657.7|13654.6|13653.8|13649.3|292
1637658600000|2021-11-23 09:10:00|13655.7|13652.7|13654.6|13651.6|13656.4|13652.9|13653.9|13649.6|297
1637658900000|2021-11-23 09:15:00|13655.7|13650.7|13655.6|13650.6|13657.6|13654.1|13654.5|13650.6|282
1637659200000|2021-11-23 09:20:00|13655.7|13650.7|13656.9|13653.9|13657.8|13654|13654.7|13650.5|296
1637659500000|2021-11-23 09:25:00|13656.8|13653.8|13657.8|13652.8|13658.2|13654.2|13656.2|13652.4|272
1637659800000|2021-11-23 09:30:00|13657.9|13652.9|13658.4|13653.4|13659.8|13656.8|13656.4|13652.4|258
1637660100000|2021-11-23 09:35:00|13657.4|13654.4|13662.2|13657.2|13663|13659.1|13657|13652.9|290
1637660400000|2021-11-23 09:40:00|13661.3|13658.3|13662.3|13657.3|13662.9|13658.9|13660.7|13656.7|260
1637660700000|2021-11-23 09:45:00|13662.4|13657.4|13662.4|13659.4|13663.6|13659.8|13660.4|13656.6|211
1637661000000|2021-11-23 09:50:00|13662.3|13659.3|13661.2|13658.2|13663.1|13659.6|13660.8|13656.9|223
1637661300000|2021-11-23 09:55:00|13661.3|13658.3|13660.7|13657.7|13662|13658.4|13660.3|13657|167
1637661600000|2021-11-23 10:00:00|13660.8|13657.8|13656.8|13653.8|13660.8|13657.8|13656.6|13652.7|242
1637661900000|2021-11-23 10:05:00|13656.7|13653.7|13655.8|13652.8|13657.6|13653.9|13655.6|13651.7|109
1637662200000|2021-11-23 10:10:00|13655.7|13652.7|13655.3|13650.3|13656.8|13653.2|13654.6|13650.3|148
1637662500000|2021-11-23 10:15:00|13655.2|13650.2|13654.5|13651.5|13656.2|13652.1|13653|13649.5|195
1637662800000|2021-11-23 10:20:00|13654.3|13651.3|13657|13654|13658.7|13654.7|13653.7|13649.5|164
1637663100000|2021-11-23 10:25:00|13656.9|13653.9|13660|13657|13660.9|13657.9|13656.8|13652.8|133
1637663400000|2021-11-23 10:30:00|13659.9|13656.9|13659.7|13656.7|13660.3|13657.2|13657.9|13654.9|164
1637663700000|2021-11-23 10:35:00|13659.8|13656.8|13660.7|13657.7|13662.5|13658.5|13659.4|13656.1|248
1637664000000|2021-11-23 10:40:00|13660.6|13657.6|13656.5|13653.5|13660.7|13657.7|13656.1|13652.2|278
1637664300000|2021-11-23 10:45:00|13656.6|13653.6|13660.9|13655.9|13661.4|13657.2|13656.6|13653|192
1637664600000|2021-11-23 10:50:00|13659.9|13656.9|13663.9|13658.9|13663.9|13658.9|13659.1|13655.3|233
1637664900000|2021-11-23 10:55:00|13664.4|13659.4|13664|13661|13664.9|13661.1|13662.4|13658.3|205
1637665200000|2021-11-23 11:00:00|13663.9|13660.9|13662.2|13659.2|13664.6|13660.9|13658.9|13654.8|261
1637665500000|2021-11-23 11:05:00|13662.3|13659.3|13662|13659|13663|13659.3|13659.1|13654.9|190
1637665800000|2021-11-23 11:10:00|13661.9|13658.9|13662.9|13659.9|13665.9|13662|13661.1|13656.8|223
1637666100000|2021-11-23 11:15:00|13663|13660|13666.3|13661.3|13666.4|13662.1|13661.5|13657.2|226
1637666400000|2021-11-23 11:20:00|13666.2|13661.2|13666.2|13661.2|13666.5|13661.5|13665.5|13660.5|206
1637666700000|2021-11-23 11:25:00|13666.1|13661.1|13670.8|13665.8|13671.7|13666.7|13666.1|13661.1|309
1637667000000|2021-11-23 11:30:00|13670.9|13665.9|13670.6|13665.6|13671.9|13668|13667.8|13663.7|266
1637667300000|2021-11-23 11:35:00|13670.5|13665.5|13669.5|13664.5|13674.4|13671.1|13668.6|13664.5|244
1637667600000|2021-11-23 11:40:00|13669.7|13664.7|13670.8|13665.8|13672.4|13668|13666.7|13662.2|228
1637667900000|2021-11-23 11:45:00|13670.9|13665.9|13672.4|13667.4|13673.8|13668.8|13670.8|13665.8|192
1637668200000|2021-11-23 11:50:00|13672.5|13667.5|13671.4|13668.4|13672.9|13668.6|13670.2|13666.2|151
1637668500000|2021-11-23 11:55:00|13671.3|13668.3|13672.5|13667.5|13674|13669.8|13671|13666.9|221
1637668800000|2021-11-23 12:00:00|13671.5|13668.5|13670.1|13667.1|13673.8|13670|13670.1|13666|222
1637669100000|2021-11-23 12:05:00|13670.2|13667.2|13670.4|13667.4|13671.9|13668.2|13670.1|13666.2|214
1637669400000|2021-11-23 12:10:00|13670.3|13667.3|13670.5|13667.5|13671.9|13668|13670.1|13666.3|154
1637669700000|2021-11-23 12:15:00|13670.6|13667.6|13674.3|13669.3|13674.7|13670.1|13670.2|13666.8|131
1637670000000|2021-11-23 12:20:00|13674.4|13669.4|13675.5|13670.5|13676.1|13672|13672.7|13668.6|178
1637670300000|2021-11-23 12:25:00|13675.4|13670.4|13679.1|13674.1|13679.3|13674.3|13674.7|13670.4|210
1637670600000|2021-11-23 12:30:00|13679.3|13674.3|13676.7|13673.7|13679.3|13675.1|13673.2|13669|210
1637670900000|2021-11-23 12:35:00|13676.4|13673.4|13675.9|13670.9|13678.9|13674.8|13674.8|13670.9|149
1637671200000|2021-11-23 12:40:00|13674.8|13671.8|13675.5|13672.5|13677.2|13673.1|13674.1|13670|170
1637671500000|2021-11-23 12:45:00|13675.4|13672.4|13677.6|13672.6|13678.2|13673.5|13674.5|13671|108
1637671800000|2021-11-23 12:50:00|13677.7|13672.7|13677.2|13674.2|13679.3|13675.2|13677|13672.5|124
1637672100000|2021-11-23 12:55:00|13677.1|13674.1|13675.7|13672.7|13677.2|13674.2|13675|13671.5|201
1637672400000|2021-11-23 13:00:00|13676|13673|13675.1|13670.1|13676.6|13673|13673.7|13669.5|333
1637672700000|2021-11-23 13:05:00|13675.2|13670.2|13672|13667|13675.2|13671.7|13669.4|13665.4|300
1637673000000|2021-11-23 13:10:00|13672.1|13667.1|13663.4|13658.4|13672.2|13667.2|13662.8|13658.4|366
1637673300000|2021-11-23 13:15:00|13663.5|13658.5|13667.8|13662.8|13667.8|13663.5|13663.1|13658.1|419
1637673600000|2021-11-23 13:20:00|13667.7|13662.7|13668.4|13663.4|13668.9|13664.8|13664.9|13660.8|365
1637673900000|2021-11-23 13:25:00|13668.6|13663.6|13664.1|13659.1|13670|13665.8|13663.2|13659|279
1637674200000|2021-11-23 13:30:00|13664.2|13659.2|13669.5|13664.5|13669.9|13665.8|13663.6|13659.2|319
1637674500000|2021-11-23 13:35:00|13669.6|13664.6|13670.7|13667.7|13671.5|13668.2|13667.8|13664.3|295
1637674800000|2021-11-23 13:40:00|13670.8|13667.8|13673|13670|13675|13670.9|13669.9|13666.2|315
1637675100000|2021-11-23 13:45:00|13673.1|13670.1|13670|13667|13675.2|13671.2|13669.4|13665.5|289
1637675400000|2021-11-23 13:50:00|13671.3|13666.3|13672.3|13667.3|13672.7|13667.7|13667.7|13663.5|346
1637675700000|2021-11-23 13:55:00|13672.4|13667.4|13674.6|13669.6|13674.6|13670.6|13670|13666.1|261
1637676000000|2021-11-23 14:00:00|13674.7|13669.7|13668.9|13665.9|13675.2|13671.2|13668.9|13664.9|202
1637676300000|2021-11-23 14:05:00|13669|13666|13669.2|13666.2|13671.2|13667.2|13668|13664|187
1637676600000|2021-11-23 14:10:00|13669.1|13666.1|13669.4|13666.4|13670.1|13666.4|13665|13661.2|228
1637676900000|2021-11-23 14:15:00|13669.3|13666.3|13667.4|13662.4|13670.8|13666.7|13667.2|13662.4|231
1637677200000|2021-11-23 14:20:00|13667.3|13662.3|13667.5|13664.5|13669.8|13665.8|13666|13661|299
1637677500000|2021-11-23 14:25:00|13667.4|13664.4|13670.4|13667.4|13674|13669.4|13667.4|13663.7|285
1637677800000|2021-11-23 14:30:00|13670.5|13667.5|13669.6|13664.6|13672.4|13668.5|13667|13663.3|351
1637678100000|2021-11-23 14:35:00|13669.5|13664.5|13669|13666|13670.5|13666.7|13668|13664|250
1637678400000|2021-11-23 14:40:00|13669.1|13666.1|13670.3|13665.3|13672|13667.1|13666.8|13663.6|401
1637678700000|2021-11-23 14:45:00|13670.4|13665.4|13666.3|13663.3|13671|13667|13666.1|13662.2|287
1637679000000|2021-11-23 14:50:00|13666.2|13663.2|13667.6|13662.6|13667.6|13663.3|13663.3|13658.3|310
1637679300000|2021-11-23 14:55:00|13667.7|13662.7|13664.8|13661.8|13667.7|13663.5|13663|13659|275
1637679600000|2021-11-23 15:00:00|13665.1|13662.1|13667.1|13664.1|13668.4|13664.3|13664|13659.3|343
1637679900000|2021-11-23 15:05:00|13667.2|13664.2|13666.7|13663.7|13668.9|13665.1|13665.9|13661.4|285
1637680200000|2021-11-23 15:10:00|13666.8|13663.8|13671.5|13666.5|13673.2|13669.2|13666|13662.5|384
1637680500000|2021-11-23 15:15:00|13671.4|13666.4|13670.4|13667.4|13672.1|13667.9|13669.3|13665.3|333
1637680800000|2021-11-23 15:20:00|13670.5|13667.5|13669.3|13666.3|13671.2|13667.6|13668.9|13664.9|294
1637681100000|2021-11-23 15:25:00|13669.1|13666.1|13671.7|13666.7|13672.9|13668.9|13666.8|13662.9|324
1637681400000|2021-11-23 15:30:00|13671.8|13666.8|13666|13663|13672|13667|13666|13661.7|267
1637681700000|2021-11-23 15:35:00|13666.1|13663.1|13667.2|13662.2|13669.8|13665.2|13665.9|13662.2|231
1637682000000|2021-11-23 15:40:00|13667.3|13662.3|13665.5|13660.5|13667.5|13663.5|13665|13660.3|244
1637682300000|2021-11-23 15:45:00|13665.4|13660.4|13663.5|13658.5|13665.4|13660.4|13661.2|13657.4|372
1637682600000|2021-11-23 15:50:00|13663.4|13658.4|13661.5|13656.5|13663.5|13658.5|13658.9|13654.1|250
1637682900000|2021-11-23 15:55:00|13661.7|13656.7|13659.3|13654.3|13662.5|13657.5|13659|13654|268
1637683200000|2021-11-23 16:00:00|13659.4|13654.4|13661.4|13656.4|13661.5|13657.3|13658.5|13654.3|213
1637683500000|2021-11-23 16:05:00|13661.3|13656.3|13661.4|13656.4|13662.8|13658.7|13660.9|13655.9|166
1637683800000|2021-11-23 16:10:00|13661.3|13656.3|13661.1|13656.1|13661.3|13657.2|13659.8|13655.6|111
1637684100000|2021-11-23 16:15:00|13661.2|13656.2|13660.7|13655.7|13662|13657|13660.5|13655.5|179
1637684400000|2021-11-23 16:20:00|13660.8|13655.8|13659.5|13654.5|13661.1|13656.8|13659.1|13654.4|172
1637684700000|2021-11-23 16:25:00|13659.6|13654.6|13657.9|13652.9|13659.7|13655.4|13655.9|13652|177
1637685000000|2021-11-23 16:30:00|13657.8|13652.8|13659.4|13654.4|13659.8|13655.3|13657.7|13652.8|238
1637685300000|2021-11-23 16:35:00|13659.5|13654.5|13658|13655|13659.6|13655.3|13657.4|13653.4|269
1637685600000|2021-11-23 16:40:00|13657.9|13654.9|13660.8|13655.8|13661|13656.4|13657.5|13653.4|231
1637685900000|2021-11-23 16:45:00|13660.7|13655.7|13659.3|13654.3|13661|13656|13658|13653.9|219
1637686200000|2021-11-23 16:50:00|13659.4|13654.4|13660.7|13655.7|13660.8|13655.8|13657.9|13653.4|222
1637686500000|2021-11-23 16:55:00|13660.8|13655.8|13659.9|13654.9|13660.9|13657|13658.7|13654.4|187
1637686800000|2021-11-23 17:00:00|13659.8|13654.8|13660.9|13655.9|13661.6|13657.2|13658.2|13654|256
1637687100000|2021-11-23 17:05:00|13660.7|13655.7|13657.1|13652.1|13661.1|13657|13656.9|13651.9|241
1637687400000|2021-11-23 17:10:00|13657.2|13652.2|13657.7|13652.7|13658.1|13654|13654|13649.8|364
1637687700000|2021-11-23 17:15:00|13657.6|13652.6|13654.6|13649.6|13657.7|13653.3|13653.5|13649.6|242
1637688000000|2021-11-23 17:20:00|13654.7|13649.7|13653.5|13650.5|13655.1|13651.2|13653|13648.8|164
1637688300000|2021-11-23 17:25:00|13654.6|13649.6|13652.5|13649.5|13654.6|13650.6|13652.3|13648.3|126
1637688600000|2021-11-23 17:30:00|13652.3|13649.3|13654.2|13649.2|13654.5|13649.8|13652.1|13648|199
1637688900000|2021-11-23 17:35:00|13654.3|13649.3|13652.9|13649.9|13655|13650.9|13652.5|13648.5|224
1637689200000|2021-11-23 17:40:00|13652.8|13649.8|13653.5|13648.5|13654.2|13650.1|13652.4|13648.4|121
1637689500000|2021-11-23 17:45:00|13653.6|13648.6|13656.4|13651.4|13657.3|13652.3|13652.3|13648.5|216
1637689800000|2021-11-23 17:50:00|13656.5|13651.5|13657.6|13652.6|13657.7|13653.2|13655.4|13651.3|206
1637690100000|2021-11-23 17:55:00|13657.7|13652.7|13659.7|13654.7|13660.8|13655.8|13655.7|13651.5|310
1637690400000|2021-11-23 18:00:00|13659.9|13654.9|13659.7|13654.7|13663.6|13658.6|13658.9|13654.1|238
1637690700000|2021-11-23 18:05:00|13659.6|13654.6|13659.1|13656.1|13660.3|13656.3|13658.4|13654.2|177
1637691000000|2021-11-23 18:10:00|13659.2|13656.2|13660|13655|13660.3|13656.3|13658.7|13654.4|190
1637691300000|2021-11-23 18:15:00|13659.9|13654.9|13662|13657|13662.1|13657.1|13658.9|13654.9|221
1637691600000|2021-11-23 18:20:00|13662.1|13657.1|13662|13657|13662.1|13658.1|13659.4|13655.4|223
1637691900000|2021-11-23 18:25:00|13662.1|13657.1|13662.9|13659.9|13664.2|13660.2|13660.6|13656.5|261
1637692200000|2021-11-23 18:30:00|13662.7|13659.7|13664.6|13661.6|13665.6|13661.7|13662.7|13658.6|155
1637692500000|2021-11-23 18:35:00|13664.5|13661.5|13664.1|13661.1|13665.5|13661.6|13663.4|13660|172
1637692800000|2021-11-23 18:40:00|13664|13661|13661.7|13658.7|13664.8|13661.3|13661.4|13657.5|137
1637693100000|2021-11-23 18:45:00|13661.5|13658.5|13661.9|13658.9|13663|13659.2|13660.8|13656.8|141
1637693400000|2021-11-23 18:50:00|13662.8|13657.8|13660.6|13657.6|13663|13659|13660.5|13656.8|188
1637693700000|2021-11-23 18:55:00|13660.5|13657.5|13661.9|13658.9|13663.5|13659.5|13660.3|13656.6|179
1637694000000|2021-11-23 19:00:00|13661.7|13658.7|13661.5|13658.5|13662.7|13659|13661.3|13657.5|119
1637694300000|2021-11-23 19:05:00|13661.4|13658.4|13661.5|13658.5|13662.9|13658.9|13661.3|13657.3|111
1637694600000|2021-11-23 19:10:00|13661.7|13658.7|13663.3|13658.3|13663.4|13658.9|13661.2|13657.6|124
1637694900000|2021-11-23 19:15:00|13663.2|13658.2|13661.5|13658.5|13663.4|13659.3|13661.4|13657.6|121
1637695200000|2021-11-23 19:20:00|13661.4|13658.4|13663.6|13658.6|13663.8|13659.7|13661.4|13657.5|144
1637695500000|2021-11-23 19:25:00|13663.7|13658.7|13662.5|13659.5|13663.7|13659.6|13662.2|13657.9|132
1637695800000|2021-11-23 19:30:00|13662.6|13659.6|13663.1|13660.1|13664.3|13660.3|13662.3|13658.2|147
1637696100000|2021-11-23 19:35:00|13664.2|13659.2|13663.9|13658.9|13664.4|13660.4|13662.5|13658.8|99
1637696400000|2021-11-23 19:40:00|13663.8|13658.8|13662.6|13659.6|13663.9|13660.1|13662.2|13658.6|101
1637696700000|2021-11-23 19:45:00|13662.7|13659.7|13662.4|13657.4|13663.7|13659.8|13661.1|13657.1|122
1637697000000|2021-11-23 19:50:00|13662.5|13657.5|13662.2|13657.2|13662.8|13658.7|13661.3|13657|146
1637697300000|2021-11-23 19:55:00|13662.3|13657.3|13664.4|13659.4|13664.6|13659.9|13662.2|13657.3|281
1637697600000|2021-11-23 20:00:00|13664.2|13659.2|13663.9|13658.9|13664.2|13659.8|13661.2|13657.2|218
1637697900000|2021-11-23 20:05:00|13663.8|13658.8|13661.2|13656.2|13663.9|13659.6|13660.4|13656.1|214
1637698200000|2021-11-23 20:10:00|13661.3|13656.3|13660.7|13655.7|13661.8|13657.6|13659|13654.9|272
1637698500000|2021-11-23 20:15:00|13660.6|13655.6|13661.2|13656.2|13661.7|13657.6|13659.5|13655.3|188
1637698800000|2021-11-23 20:20:00|13661.1|13656.1|13659.7|13654.7|13661.1|13657|13658.6|13654.6|165
1637699100000|2021-11-23 20:25:00|13659.8|13654.8|13660.5|13655.5|13660.7|13656.6|13658.7|13654.5|190
1637699400000|2021-11-23 20:30:00|13660.4|13655.4|13660.7|13655.7|13661.4|13656.4|13660|13655|200
1637699700000|2021-11-23 20:35:00|13660.6|13655.6|13660.6|13655.6|13660.8|13655.8|13660.1|13655.1|154
1637700000000|2021-11-23 20:40:00|13660.5|13655.5|13660.9|13655.9|13661.1|13657.1|13659.5|13655.3|146
1637700300000|2021-11-23 20:45:00|13660.8|13655.8|13662.1|13657.1|13662.8|13658.6|13660.7|13655.7|235
1637700600000|2021-11-23 20:50:00|13662|13657|13659.7|13656.7|13662.1|13657.1|13659.6|13655.6|161
1637700900000|2021-11-23 20:55:00|13659.8|13656.8|13658.9|13653.9|13661.7|13656.8|13658.9|13653.9|223
1637701200000|2021-11-23 21:00:00|13659.1|13654.1|13659.5|13654.5|13659.8|13654.8|13659|13654|127
1637701500000|2021-11-23 21:05:00|13659.4|13654.4|13659.5|13654.5|13659.6|13654.6|13659.4|13654.4|47
1637701800000|2021-11-23 21:10:00|13659.6|13654.6|13659.6|13654.6|13659.7|13654.7|13659.4|13654.4|37
1637702100000|2021-11-23 21:15:00|13659.8|13654.8|13659.5|13654.5|13660.2|13655.2|13659.1|13654.1|81
1637702400000|2021-11-23 21:20:00|13659.6|13654.6|13659.7|13654.7|13659.8|13654.8|13659.3|13654.3|96
1637702700000|2021-11-23 21:25:00|13659.6|13654.6|13662.1|13657.1|13662.3|13657.3|13659.3|13654.3|103
1637703000000|2021-11-23 21:30:00|13662.2|13657.2|13660.8|13655.8|13662.2|13657.2|13659.9|13654.9|112
1637703300000|2021-11-23 21:35:00|13660.9|13655.9|13660.8|13655.8|13661.2|13656.2|13659.8|13654.8|56
1637703600000|2021-11-23 21:40:00|13661.1|13656.1|13660.7|13655.7|13661.1|13656.1|13659.7|13654.7|52
1637703900000|2021-11-23 21:45:00|13660.1|13655.1|13660.7|13655.7|13661|13656|13659.7|13654.7|82
1637704200000|2021-11-23 21:50:00|13660.8|13655.8|13660.7|13655.7|13661|13656|13660.1|13655.1|130
1637704500000|2021-11-23 21:55:00|13660.8|13655.8|13658.8|13647.1|13661.3|13655.9|13658.3|13646.1|228
1637704800000|2021-11-23 22:00:00|13658.9|13647.2|13660.9|13649|13662.3|13649|13658.9|13646.6|106
1637705100000|2021-11-23 22:05:00|13661.3|13648.9|13661.7|13646.7|13663.9|13649.5|13659.9|13646|68
1637705400000|2021-11-23 22:10:00|13662.2|13647.2|13660.2|13648.2|13662.7|13648.2|13660.2|13645.5|127
1637705700000|2021-11-23 22:15:00|13661.3|13646.3|13661.7|13646.7|13664|13649|13659.6|13645.5|150
1637706000000|2021-11-23 22:20:00|13661.4|13646.4|13661.4|13646.4|13664|13650|13659.7|13645.2|96
1637706300000|2021-11-23 22:25:00|13662.3|13647.3|13662.2|13647.2|13664|13649.4|13660.7|13645.7|136
1637706600000|2021-11-23 22:30:00|13662.3|13648.1|13660.6|13648.2|13663.4|13649.1|13660.2|13646.3|363
1637706900000|2021-11-23 22:35:00|13660.8|13648.9|13662.3|13648.5|13663.7|13650|13660.5|13645.5|401
1637707200000|2021-11-23 22:40:00|13662.4|13648.6|13662.2|13648.7|13663.3|13649.7|13661.2|13647|423
1637707500000|2021-11-23 22:45:00|13662.9|13651.5|13662.9|13651.7|13663.1|13654.2|13660.2|13648|394
1637707800000|2021-11-23 22:50:00|13662.3|13651.9|13662.2|13650.5|13663.7|13653.5|13660.2|13647.3|479
1637708100000|2021-11-23 22:55:00|13661.7|13650.8|13660.9|13647.6|13662.9|13651.4|13659.8|13646.7|264
1637708400000|2021-11-23 23:00:00|13661|13648.3|13659.4|13653.4|13662.7|13654.8|13658.4|13647.8|211
1637708700000|2021-11-23 23:05:00|13659.5|13652.9|13659.1|13653.1|13659.9|13654.8|13658.4|13652.1|189
1637709000000|2021-11-23 23:10:00|13658.7|13653.7|13658.6|13653.6|13660.1|13654.6|13658.2|13652.6|330
1637709300000|2021-11-23 23:15:00|13659.2|13654.2|13661.1|13656.1|13661.4|13656.4|13659|13654|191
1637709600000|2021-11-23 23:20:00|13661.3|13656.3|13660.9|13655.9|13661.3|13656.3|13660.6|13655.6|93
1637709900000|2021-11-23 23:25:00|13660.2|13655.2|13659.3|13654.3|13660.2|13655.2|13657.6|13652.6|155
1637710200000|2021-11-23 23:30:00|13659.2|13654.2|13659.9|13654.9|13660.6|13656.1|13659|13654|51
1637710500000|2021-11-23 23:35:00|13660.2|13655.2|13660.2|13655.2|13660.5|13655.5|13659.5|13654.5|87
1637710800000|2021-11-23 23:40:00|13660|13655|13661.7|13656.7|13661.9|13658|13659.9|13654.9|114
1637711100000|2021-11-23 23:45:00|13661.8|13656.8|13665|13660|13665.3|13661|13660.9|13656.8|124
1637711400000|2021-11-23 23:50:00|13664.9|13659.9|13663|13658|13665.6|13661.4|13662|13658|140
1637711700000|2021-11-23 23:55:00|13662.9|13657.9|13661.2|13656.2|13663.6|13659.5|13660.9|13655.9|114
1637712000000|2021-11-24 00:00:00|13661.5|13656.5|13654.8|13651.8|13662.1|13657.2|13654.3|13651.1|229
1637712300000|2021-11-24 00:05:00|13655|13652|13658.8|13653.8|13661.3|13657.5|13655|13651.2|160
1637712600000|2021-11-24 00:10:00|13658.7|13653.7|13660.9|13655.9|13662.7|13657.9|13657.1|13653|262
1637712900000|2021-11-24 00:15:00|13660.7|13655.7|13656.1|13653.1|13661.1|13657.2|13656.1|13652.1|255
1637713200000|2021-11-24 00:20:00|13657.5|13652.5|13660.7|13655.7|13661.1|13657.6|13656.1|13652.4|210
1637713500000|2021-11-24 00:25:00|13660.8|13655.8|13661|13658|13661.9|13658.2|13659.6|13655.6|215
1637713800000|2021-11-24 00:30:00|13660.9|13657.9|13661.4|13658.4|13662.1|13659|13660.4|13656.4|166
1637714100000|2021-11-24 00:35:00|13661.3|13658.3|13660.5|13657.5|13662.1|13659.1|13660.1|13657.1|142
1637714400000|2021-11-24 00:40:00|13661.4|13656.4|13662.8|13659.8|13662.9|13659.9|13660.1|13656.2|132
1637714700000|2021-11-24 00:45:00|13662.9|13659.9|13662.4|13659.4|13664.3|13660.2|13662|13658.1|98
1637715000000|2021-11-24 00:50:00|13662.5|13659.5|13658.5|13655.5|13664.1|13661.1|13658.3|13654.5|226
1637715300000|2021-11-24 00:55:00|13658.4|13655.4|13662.2|13657.2|13663.2|13658.2|13646.4|13641.4|328
1637715600000|2021-11-24 01:00:00|13662|13657|13661.3|13658.3|13667.4|13662.4|13657.2|13653|430
1637715900000|2021-11-24 01:05:00|13661.1|13658.1|13659.4|13656.4|13662|13658.6|13658.4|13654.5|366
1637716200000|2021-11-24 01:10:00|13659.3|13656.3|13660.4|13655.4|13660.8|13657.1|13658.2|13654.7|191
1637716500000|2021-11-24 01:15:00|13660|13655|13658.5|13655.5|13660.2|13656.7|13656.9|13653|262
1637716800000|2021-11-24 01:20:00|13659.5|13654.5|13663.4|13660.4|13664|13660.6|13658.4|13654.5|304
1637717100000|2021-11-24 01:25:00|13663.6|13660.6|13667.4|13664.4|13668.7|13665.7|13663.6|13660.6|264
1637717400000|2021-11-24 01:30:00|13667.3|13664.3|13665.3|13662.3|13668.2|13665.2|13665.1|13662.1|201
1637717700000|2021-11-24 01:35:00|13665.2|13662.2|13666.9|13663.9|13669.1|13665|13664.7|13661.4|209
1637718000000|2021-11-24 01:40:00|13666.8|13663.8|13670.1|13667.1|13670.2|13667.2|13666.8|13663.4|233
1637718300000|2021-11-24 01:45:00|13670|13667|13667.5|13662.5|13671|13668|13666.4|13662.5|223
1637718600000|2021-11-24 01:50:00|13667.7|13662.7|13665.1|13662.1|13668.1|13664.5|13665|13661.9|178
1637718900000|2021-11-24 01:55:00|13665.2|13662.2|13667.1|13664.1|13667.3|13664.3|13665|13661.1|144
1637719200000|2021-11-24 02:00:00|13667|13664|13670.8|13667.8|13672.2|13668.8|13667|13664|245
1637719500000|2021-11-24 02:05:00|13670.9|13667.9|13667.9|13664.9|13672.8|13668.9|13667.9|13664.2|240
1637719800000|2021-11-24 02:10:00|13668|13665|13667.8|13664.8|13669.9|13666.3|13667.1|13663.7|138
1637720100000|2021-11-24 02:15:00|13667.9|13664.9|13670.7|13667.7|13672|13668.2|13667.7|13664.7|208
1637720400000|2021-11-24 02:20:00|13670.8|13667.8|13671.2|13668.2|13672.6|13669.2|13669.5|13666.5|119
1637720700000|2021-11-24 02:25:00|13671.1|13668.1|13667.1|13664.1|13671.3|13668.3|13667|13663|145
1637721000000|2021-11-24 02:30:00|13667.2|13664.2|13664.1|13661.1|13668|13664.7|13662.8|13659.8|211
1637721300000|2021-11-24 02:35:00|13664|13661|13661|13658|13665.4|13661.9|13660.9|13657.9|200
1637721600000|2021-11-24 02:40:00|13660.9|13657.9|13661.8|13658.8|13663.5|13660.5|13660.8|13657.7|144
1637721900000|2021-11-24 02:45:00|13661.7|13658.7|13661.9|13658.9|13662.5|13659.3|13660.7|13657.5|171
1637722200000|2021-11-24 02:50:00|13661.8|13658.8|13663.3|13660.3|13663.4|13660.4|13661.6|13658.6|125
1637722500000|2021-11-24 02:55:00|13663.2|13660.2|13662.8|13659.8|13665.4|13662.4|13662.6|13659.1|214
1637722800000|2021-11-24 03:00:00|13663.4|13658.4|13662.6|13659.6|13663.9|13659.7|13660.1|13656.7|178
1637723100000|2021-11-24 03:05:00|13662.7|13659.7|13662.1|13659.1|13664.1|13661.1|13662.1|13659.1|164
1637723400000|2021-11-24 03:10:00|13662|13659|13663.8|13660.8|13664.7|13661.7|13662|13659|152
1637723700000|2021-11-24 03:15:00|13663.7|13660.7|13666.4|13663.4|13666.9|13663.4|13663.7|13660.1|140
1637724000000|2021-11-24 03:20:00|13666.3|13663.3|13665.2|13662.2|13668.6|13665.2|13665.2|13662.2|202
1637724300000|2021-11-24 03:25:00|13665.3|13662.3|13663.8|13660.8|13665.4|13662.4|13662|13658.1|155
1637724600000|2021-11-24 03:30:00|13663.7|13660.7|13662.8|13659.8|13665|13661.3|13661.8|13658.1|132
1637724900000|2021-11-24 03:35:00|13662.9|13659.9|13664.3|13659.3|13664.3|13660.9|13661.9|13658.3|173
1637725200000|2021-11-24 03:40:00|13662.8|13659.8|13662.6|13659.6|13663.9|13660.1|13662.1|13658.1|133
1637725500000|2021-11-24 03:45:00|13662.8|13659.8|13662.5|13659.5|13664.6|13660.8|13662.3|13659.3|144
1637725800000|2021-11-24 03:50:00|13662.6|13659.6|13668.3|13665.3|13668.3|13665.3|13662.5|13659.5|169
1637726100000|2021-11-24 03:55:00|13668.4|13665.4|13667.3|13664.3|13669.1|13666.1|13667.1|13664.1|116
1637726400000|2021-11-24 04:00:00|13667.4|13664.4|13668.9|13665.9|13670.3|13666.7|13667.1|13664.1|91
1637726700000|2021-11-24 04:05:00|13668.8|13665.8|13667.1|13664.1|13668.9|13665.9|13666.3|13663.3|159
1637727000000|2021-11-24 04:10:00|13667.2|13664.2|13666.2|13663.2|13668|13664.6|13665.9|13662.8|103
1637727300000|2021-11-24 04:15:00|13666.1|13663.1|13667.1|13664.1|13668.3|13665.3|13666|13662.8|95
1637727600000|2021-11-24 04:20:00|13667|13664|13665.3|13662.3|13667.3|13664.3|13664.8|13660.8|119
1637727900000|2021-11-24 04:25:00|13665.2|13662.2|13664.3|13661.3|13665.3|13662.3|13663.7|13660.7|90
1637728200000|2021-11-24 04:30:00|13664.6|13661.6|13664.9|13661.9|13666|13662.5|13663|13659|192
1637728500000|2021-11-24 04:35:00|13665|13662|13666.7|13663.7|13668.3|13664.2|13664|13660.4|174
1637728800000|2021-11-24 04:40:00|13666.6|13663.6|13668.8|13665.8|13669|13666|13666.2|13662.4|129
1637729100000|2021-11-24 04:45:00|13668.7|13665.7|13666.3|13663.3|13670.8|13667.3|13666.1|13662.4|172
1637729400000|2021-11-24 04:50:00|13666.2|13663.2|13665.2|13662.2|13667.1|13663.3|13665|13661.6|168
1637729700000|2021-11-24 04:55:00|13665.4|13662.4|13665.2|13662.2|13666.2|13662.9|13664.2|13660.4|133
1637730000000|2021-11-24 05:00:00|13665.3|13662.3|13664.1|13661.1|13665.9|13662.3|13662.8|13658.8|117
1637730300000|2021-11-24 05:05:00|13664|13661|13665.4|13662.4|13666.5|13662.7|13664|13661|63
1637730600000|2021-11-24 05:10:00|13665.3|13662.3|13662.8|13659.8|13665.3|13662.3|13662.7|13659.1|97
1637730900000|2021-11-24 05:15:00|13662.9|13659.9|13660.8|13657.8|13664.4|13660.9|13660.7|13657.7|188
1637731200000|2021-11-24 05:20:00|13660.7|13657.7|13663|13660|13663|13660|13660.5|13656.8|72
1637731500000|2021-11-24 05:25:00|13663.1|13660.1|13663.2|13660.2|13664.3|13660.8|13662.3|13659|128
1637731800000|2021-11-24 05:30:00|13663|13660|13660|13657|13663.4|13660.1|13659.6|13656.5|121
1637732100000|2021-11-24 05:35:00|13659.9|13656.9|13658.3|13653.3|13660|13657|13656.7|13653.1|213
1637732400000|2021-11-24 05:40:00|13658.2|13653.2|13657.9|13654.9|13659.1|13656.1|13656.4|13653.1|177
1637732700000|2021-11-24 05:45:00|13657.8|13654.8|13659.9|13656.9|13660.4|13657.4|13657.8|13654.4|151
1637733000000|2021-11-24 05:50:00|13659.8|13656.8|13660.9|13657.9|13662|13658.2|13659.4|13655.4|148
1637733300000|2021-11-24 05:55:00|13660.8|13657.8|13660.3|13657.3|13661.8|13657.8|13659.6|13656.3|146
1637733600000|2021-11-24 06:00:00|13660.2|13657.2|13657.1|13654.1|13660.7|13657.3|13655.9|13652.2|182
1637733900000|2021-11-24 06:05:00|13657.2|13654.2|13653.7|13650.7|13659|13654.9|13653.4|13649|139
1637734200000|2021-11-24 06:10:00|13653.6|13650.6|13653.6|13650.6|13655.5|13651.9|13652.7|13648.9|228
1637734500000|2021-11-24 06:15:00|13653.7|13650.7|13652|13649|13654.4|13651.1|13651.9|13648.9|165
1637734800000|2021-11-24 06:20:00|13652.1|13649.1|13656.3|13653.3|13657.6|13653.6|13651.6|13648.3|221
1637735100000|2021-11-24 06:25:00|13656.2|13653.2|13656.5|13653.5|13658|13654.2|13656.1|13652.3|171
1637735400000|2021-11-24 06:30:00|13656.6|13653.6|13656.4|13653.4|13658.9|13655.4|13655.9|13652.9|207
1637735700000|2021-11-24 06:35:00|13656.5|13653.5|13655.3|13652.3|13659|13655|13654.8|13651.4|177
1637736000000|2021-11-24 06:40:00|13655.2|13652.2|13652.2|13649.2|13655.6|13652.3|13652|13648.4|148
1637736300000|2021-11-24 06:45:00|13652.1|13649.1|13651.5|13648.5|13653.9|13650.2|13651.1|13647.3|235
1637736600000|2021-11-24 06:50:00|13651.3|13648.3|13651|13648|13651.8|13648.8|13650.8|13647.8|111
1637736900000|2021-11-24 06:55:00|13650.9|13647.9|13647.8|13644.8|13651|13648|13647.7|13644.7|135
1637737200000|2021-11-24 07:00:00|13647.7|13644.7|13650.7|13647.7|13654|13649.9|13647.6|13644.6|209
1637737500000|2021-11-24 07:05:00|13650.6|13647.6|13648.9|13645.9|13652.9|13648.9|13648.8|13644.6|220
1637737800000|2021-11-24 07:10:00|13649.9|13644.9|13650.6|13647.6|13651.2|13648.2|13648.9|13644.9|189
1637738100000|2021-11-24 07:15:00|13650.5|13647.5|13648.6|13645.6|13651.3|13647.6|13648.5|13644.6|196
1637738400000|2021-11-24 07:20:00|13648.7|13645.7|13647.3|13644.3|13650.6|13646.7|13647|13644|237
1637738700000|2021-11-24 07:25:00|13647.2|13644.2|13650.3|13647.3|13651|13647.4|13646.8|13643|208
1637739000000|2021-11-24 07:30:00|13650.4|13647.4|13651.9|13648.9|13652.9|13649|13649.8|13645.9|152
1637739300000|2021-11-24 07:35:00|13651.8|13648.8|13656.8|13651.8|13657.4|13653.2|13651.8|13648.2|254
1637739600000|2021-11-24 07:40:00|13656.9|13651.9|13656.2|13653.2|13658.4|13653.4|13654.8|13650.8|233
1637739900000|2021-11-24 07:45:00|13656.3|13653.3|13655.5|13652.5|13657.2|13653.3|13654|13650|230
1637740200000|2021-11-24 07:50:00|13655.4|13652.4|13655.5|13652.5|13656.9|13653.9|13654.4|13650.8|262
1637740500000|2021-11-24 07:55:00|13655.6|13652.6|13656.4|13653.4|13659.8|13656|13654.8|13650.8|308
1637740800000|2021-11-24 08:00:00|13656.3|13653.3|13657.8|13654.8|13661.1|13657.3|13656.2|13652.5|383
1637741100000|2021-11-24 08:05:00|13657.9|13654.9|13655.9|13652.9|13659.3|13655.7|13654.6|13650.3|348
1637741400000|2021-11-24 08:10:00|13656.1|13653.1|13655.7|13652.7|13659.2|13656.1|13654.7|13650.9|317
1637741700000|2021-11-24 08:15:00|13655.6|13652.6|13656.9|13653.9|13658|13654.1|13655.6|13652.4|250
1637742000000|2021-11-24 08:20:00|13657.1|13654.1|13662.8|13659.8|13663.9|13660.1|13657|13654|297
1637742300000|2021-11-24 08:25:00|13662.9|13659.9|13661.2|13658.2|13665.1|13661.3|13660.5|13656.4|311
1637742600000|2021-11-24 08:30:00|13661.1|13658.1|13659.8|13656.8|13663.3|13659.7|13658|13654.1|347
1637742900000|2021-11-24 08:35:00|13659.7|13656.7|13660.1|13655.1|13662.1|13658.3|13657.8|13653.5|256
1637743200000|2021-11-24 08:40:00|13660|13655|13661.5|13658.5|13662.4|13658.9|13658.7|13654.8|218
1637743500000|2021-11-24 08:45:00|13661.6|13658.6|13660.4|13655.4|13663.5|13660.1|13657.7|13653.8|316
1637743800000|2021-11-24 08:50:00|13660.5|13655.5|13660.6|13657.6|13661.4|13657.8|13657.1|13653.3|274
1637744100000|2021-11-24 08:55:00|13660.7|13657.7|13668.9|13663.9|13669.2|13665.3|13660.7|13657.1|291
1637744400000|2021-11-24 09:00:00|13669|13664|13671.3|13668.3|13672|13668.3|13668.7|13663.8|353
1637744700000|2021-11-24 09:05:00|13671.4|13668.4|13668.1|13665.1|13674.4|13670.4|13668.1|13664|264
1637745000000|2021-11-24 09:10:00|13667.9|13664.9|13665.2|13660.2|13668.8|13664.9|13663.8|13659.8|235
1637745300000|2021-11-24 09:15:00|13665.3|13660.3|13664.3|13659.3|13667.8|13663.2|13663|13658.3|327
1637745600000|2021-11-24 09:20:00|13664.4|13659.4|13662.5|13659.5|13664.4|13660.1|13660.2|13656.7|210
1637745900000|2021-11-24 09:25:00|13662.4|13659.4|13662.5|13657.5|13664|13659.5|13658.4|13654.8|314
1637746200000|2021-11-24 09:30:00|13662.4|13657.4|13662.9|13659.9|13663.6|13659.9|13659.5|13655.4|290
1637746500000|2021-11-24 09:35:00|13662.8|13659.8|13666.7|13661.7|13667.1|13663.3|13662.5|13658.5|248
1637746800000|2021-11-24 09:40:00|13666.6|13661.6|13668.3|13665.3|13670|13665.8|13665.3|13661.2|188
1637747100000|2021-11-24 09:45:00|13669.3|13664.3|13669.3|13666.3|13670.4|13666.3|13666.4|13662.4|183
1637747400000|2021-11-24 09:50:00|13669.2|13666.2|13671.4|13668.4|13673.3|13668.7|13669.1|13665|465
1637747700000|2021-11-24 09:55:00|13672.5|13667.5|13673.4|13670.4|13675.1|13671.1|13669.9|13665.8|382
1637748000000|2021-11-24 10:00:00|13673.3|13670.3|13672|13667|13676.5|13672.1|13671.5|13666.5|314
1637748300000|2021-11-24 10:05:00|13672.1|13667.1|13670.2|13667.2|13673.7|13669.1|13670|13666|295
1637748600000|2021-11-24 10:10:00|13670.3|13667.3|13670.6|13665.6|13672|13667.7|13668.5|13663.5|240
1637748900000|2021-11-24 10:15:00|13670.5|13665.5|13670.1|13665.1|13671.6|13666.9|13668.7|13665|164
1637749200000|2021-11-24 10:20:00|13670|13665|13669.3|13664.3|13671.6|13667.1|13667.3|13663.2|325
1637749500000|2021-11-24 10:25:00|13669.2|13664.2|13669.3|13664.3|13670.1|13665.7|13667.8|13663.6|217
1637749800000|2021-11-24 10:30:00|13668.3|13665.3|13667.7|13664.7|13669.6|13665.6|13667.3|13663.3|310
1637750100000|2021-11-24 10:35:00|13667.8|13664.8|13672.8|13667.8|13673.1|13668.1|13667.6|13663.6|272
1637750400000|2021-11-24 10:40:00|13672.9|13667.9|13674.1|13669.1|13674.5|13670.1|13672.6|13667.6|174
1637750700000|2021-11-24 10:45:00|13673.9|13668.9|13675.2|13670.2|13675.3|13670.3|13673.2|13668.4|269
1637751000000|2021-11-24 10:50:00|13675.1|13670.1|13674.8|13669.8|13675.4|13670.4|13674.3|13669.3|154
1637751300000|2021-11-24 10:55:00|13675|13670|13677.7|13672.7|13677.9|13673.6|13674.7|13669.7|248
1637751600000|2021-11-24 11:00:00|13677.8|13672.8|13676.2|13671.2|13677.8|13672.8|13674.3|13670.4|198
1637751900000|2021-11-24 11:05:00|13676.3|13671.3|13675.9|13672.9|13677|13673.4|13675.4|13671.1|107
1637752200000|2021-11-24 11:10:00|13676|13673|13676.1|13671.1|13676.5|13673|13674.4|13670.5|110
1637752500000|2021-11-24 11:15:00|13675.1|13672.1|13676|13671|13677.5|13673.4|13674.8|13670.7|133
1637752800000|2021-11-24 11:20:00|13676.2|13671.2|13673.3|13670.3|13676.3|13671.6|13673.3|13669.4|162
1637753100000|2021-11-24 11:25:00|13673.4|13670.4|13673.9|13670.9|13676|13671.2|13673.4|13669.5|195
1637753400000|2021-11-24 11:30:00|13674|13671|13674.2|13671.2|13676.3|13672.4|13673.9|13670.3|130
1637753700000|2021-11-24 11:35:00|13674.1|13671.1|13672.3|13669.3|13675.3|13671.4|13672|13668.3|140
1637754000000|2021-11-24 11:40:00|13672.2|13669.2|13671.4|13668.4|13672.8|13669.4|13671.4|13667.8|129
1637754300000|2021-11-24 11:45:00|13671.3|13668.3|13670.2|13667.2|13673.1|13668.9|13669.9|13666|215
1637754600000|2021-11-24 11:50:00|13670.1|13667.1|13671.1|13668.1|13672.3|13668.4|13669.7|13665.9|163
1637754900000|2021-11-24 11:55:00|13672.3|13667.3|13671.9|13666.9|13673.4|13669.3|13671|13666.9|147
1637755200000|2021-11-24 12:00:00|13672|13667|13671.9|13666.9|13672.6|13668.3|13668.6|13664.7|198
1637755500000|2021-11-24 12:05:00|13670.9|13667.9|13673.3|13668.3|13674.2|13670.1|13670.9|13666.9|143
1637755800000|2021-11-24 12:10:00|13673.2|13668.2|13673|13670|13674.7|13670.8|13672.1|13667.9|106
1637756100000|2021-11-24 12:15:00|13673.1|13670.1|13677|13672|13677.5|13673.6|13672.9|13669.1|279
1637756400000|2021-11-24 12:20:00|13677.1|13672.1|13680.5|13675.5|13680.8|13676.6|13675.9|13671.7|227
1637756700000|2021-11-24 12:25:00|13680.4|13675.4|13678.5|13673.5|13680.6|13676.8|13678.1|13673.1|167
1637757000000|2021-11-24 12:30:00|13678.6|13673.6|13676.5|13671.5|13679.2|13674.9|13675.7|13670.7|260
1637757300000|2021-11-24 12:35:00|13676.6|13671.6|13675.7|13672.7|13677.8|13673.9|13675.4|13671.1|180
1637757600000|2021-11-24 12:40:00|13675.8|13672.8|13677.4|13672.4|13677.9|13673.1|13675.3|13671.2|115
1637757900000|2021-11-24 12:45:00|13677.3|13672.3|13676.3|13673.3|13678|13673.6|13676.2|13672.2|105
1637758200000|2021-11-24 12:50:00|13676.4|13673.4|13679.9|13674.9|13679.9|13674.9|13676.2|13672|123
1637758500000|2021-11-24 12:55:00|13679.8|13674.8|13679.2|13674.2|13680.5|13676.5|13676.5|13672.6|229
1637758800000|2021-11-24 13:00:00|13679.1|13674.1|13681.4|13676.4|13682.6|13677.7|13678|13673|437
1637759100000|2021-11-24 13:05:00|13681.3|13676.3|13683.3|13678.3|13683.9|13679.7|13680.6|13675.6|358
1637759400000|2021-11-24 13:10:00|13683.2|13678.2|13682.9|13677.9|13684.5|13679.5|13682.8|13677.8|250
1637759700000|2021-11-24 13:15:00|13683.1|13678.1|13681.3|13678.3|13683.7|13679.7|13681.2|13677.2|167
1637760000000|2021-11-24 13:20:00|13681.9|13678.9|13684.1|13679.1|13686|13681.5|13681.9|13678.1|198
1637760300000|2021-11-24 13:25:00|13684.6|13679.6|13686|13681|13686.9|13682.1|13684.4|13679.4|224
1637760600000|2021-11-24 13:30:00|13686.3|13681.3|13683.6|13678.6|13686.3|13681.3|13680.5|13675.5|339
1637760900000|2021-11-24 13:35:00|13683.5|13678.5|13691|13688|13692.7|13688.5|13683.3|13678.3|478
1637761200000|2021-11-24 13:40:00|13691.1|13688.1|13682.4|13677.4|13691.5|13688.1|13680.3|13675.3|474
1637761500000|2021-11-24 13:45:00|13682.8|13677.8|13682.8|13677.8|13685.5|13681.4|13681.3|13676.8|384
1637761800000|2021-11-24 13:50:00|13682.9|13677.9|13686.6|13681.6|13688.2|13683.2|13682.6|13677.6|411
1637762100000|2021-11-24 13:55:00|13686.5|13681.5|13685|13680|13689.2|13684.2|13684.6|13679.6|418
1637762400000|2021-11-24 14:00:00|13685.2|13680.2|13686.3|13681.3|13687.4|13682.4|13679.8|13674.8|483
1637762700000|2021-11-24 14:05:00|13686.2|13681.2|13693|13688|13696.5|13691.5|13685.1|13680.1|585
1637763000000|2021-11-24 14:10:00|13693.1|13688.1|13695.5|13690.5|13698.4|13693.4|13693|13688|536
1637763300000|2021-11-24 14:15:00|13695.4|13690.4|13696.4|13691.4|13698.5|13693.5|13693.1|13688.1|389
1637763600000|2021-11-24 14:20:00|13696.5|13691.5|13689.8|13684.8|13696.7|13691.7|13688.3|13683.8|400
1637763900000|2021-11-24 14:25:00|13688.9|13685.9|13693.4|13688.4|13694.1|13689.1|13688.9|13684.7|432
1637764200000|2021-11-24 14:30:00|13693.3|13688.3|13694|13689|13695.2|13690.2|13690.6|13685.6|482
1637764500000|2021-11-24 14:35:00|13693.9|13688.9|13689.8|13684.8|13695.8|13690.9|13688.8|13683.8|469
1637764800000|2021-11-24 14:40:00|13689.7|13684.7|13689.5|13684.5|13690.4|13686.1|13684|13679.5|448
1637765100000|2021-11-24 14:45:00|13689.6|13684.6|13686.9|13681.9|13691.1|13686.1|13686.1|13681.9|460
1637765400000|2021-11-24 14:50:00|13686.8|13681.8|13689.9|13684.9|13691.3|13687.3|13685|13680.9|406
1637765700000|2021-11-24 14:55:00|13689.8|13684.8|13686.8|13680.8|13690.8|13686.2|13686.1|13680.7|286
1637766000000|2021-11-24 15:00:00|13686.4|13680.1|13687.3|13682.3|13687.9|13682.9|13681.9|13676.9|437
1637766300000|2021-11-24 15:05:00|13687.5|13682.5|13687.4|13684.4|13691.7|13686.7|13686.5|13681.5|462
1637766600000|2021-11-24 15:10:00|13687.2|13684.2|13687.1|13682.1|13689.3|13685.4|13685.7|13681.7|397
1637766900000|2021-11-24 15:15:00|13686|13683|13690.4|13685.4|13692.9|13688.6|13686|13682.1|332
1637767200000|2021-11-24 15:20:00|13690.2|13685.2|13684.6|13681.6|13692|13687.3|13684.5|13680.6|460
1637767500000|2021-11-24 15:25:00|13684.7|13681.7|13687.7|13682.7|13690.1|13685.1|13684.2|13679.2|529
1637767800000|2021-11-24 15:30:00|13687.8|13682.8|13689.4|13684.4|13690.5|13685.5|13685.9|13681.5|518
1637768100000|2021-11-24 15:35:00|13688.4|13685.4|13690.7|13685.7|13691.2|13686.2|13686.3|13682|376
1637768400000|2021-11-24 15:40:00|13690.6|13685.6|13690|13685|13692.6|13688.6|13685|13681.1|425
1637768700000|2021-11-24 15:45:00|13690.4|13685.4|13689.8|13684.8|13691.2|13687|13688.5|13683.5|523
1637769000000|2021-11-24 15:50:00|13689.7|13684.7|13685.5|13680.5|13689.7|13685.7|13682.5|13678.8|316
1637769300000|2021-11-24 15:55:00|13685.4|13680.4|13687.1|13684.1|13688.4|13684.3|13683.9|13680|427
1637769600000|2021-11-24 16:00:00|13687.2|13684.2|13687.3|13684.3|13688.9|13684.9|13684.7|13680.3|275
1637769900000|2021-11-24 16:05:00|13688.6|13683.6|13691.1|13686.1|13691.3|13686.3|13686.8|13682.8|228
1637770200000|2021-11-24 16:10:00|13691.2|13686.2|13687.5|13684.5|13691.2|13687|13687.4|13683.4|147
1637770500000|2021-11-24 16:15:00|13687.6|13684.6|13686.2|13681.2|13689.7|13685.8|13685.9|13681.2|147
1637770800000|2021-11-24 16:20:00|13685.1|13682.1|13682.1|13677.1|13686.3|13682.2|13681.6|13677.1|268
1637771100000|2021-11-24 16:25:00|13681.3|13678.3|13682.7|13677.7|13684.7|13679.8|13680.5|13676.7|234
1637771400000|2021-11-24 16:30:00|13681.7|13678.7|13682.6|13677.6|13683.4|13679.5|13680.7|13676.7|314
1637771700000|2021-11-24 16:35:00|13682.5|13677.5|13682|13679|13684|13679.9|13680.5|13676.6|297
1637772000000|2021-11-24 16:40:00|13681.9|13678.9|13683|13678|13683.4|13679.4|13681.6|13677.8|164
1637772300000|2021-11-24 16:45:00|13682.9|13677.9|13677.7|13674.7|13682.9|13678.9|13677.5|13673.7|227
1637772600000|2021-11-24 16:50:00|13677.6|13674.6|13680.8|13677.8|13680.9|13677.9|13677.6|13674.6|312
1637772900000|2021-11-24 16:55:00|13680.9|13677.9|13680.8|13677.8|13682.4|13678.5|13680.6|13676.8|186
1637773200000|2021-11-24 17:00:00|13680.7|13677.7|13681.1|13678.1|13682.5|13678.4|13680.6|13676.8|157
1637773500000|2021-11-24 17:05:00|13681|13678|13681.2|13678.2|13682.4|13678.4|13680.5|13676.3|166
1637773800000|2021-11-24 17:10:00|13681.3|13678.3|13681.9|13678.9|13682.9|13678.9|13681|13677|94
1637774100000|2021-11-24 17:15:00|13681.8|13678.8|13685.1|13680.1|13685.6|13680.7|13681.7|13677.8|188
1637774400000|2021-11-24 17:20:00|13685|13680|13685.4|13682.4|13687|13682.8|13683.9|13679.8|158
1637774700000|2021-11-24 17:25:00|13685.5|13682.5|13686.4|13683.4|13688.4|13684.1|13685.4|13681.8|130
1637775000000|2021-11-24 17:30:00|13686.3|13683.3|13688.5|13685.5|13689.7|13685.9|13686.2|13682.6|233
1637775300000|2021-11-24 17:35:00|13688.6|13685.6|13688.4|13685.4|13689.5|13685.7|13687.7|13683.7|97
1637775600000|2021-11-24 17:40:00|13688.3|13685.3|13688.7|13685.7|13690.5|13686.5|13688.2|13684.3|152
1637775900000|2021-11-24 17:45:00|13688.6|13685.6|13689|13686|13690.1|13686|13687.9|13683.8|110
1637776200000|2021-11-24 17:50:00|13688.9|13685.9|13688.5|13685.5|13690.2|13686.2|13688.1|13684.4|175
1637776500000|2021-11-24 17:55:00|13689.3|13684.3|13687.6|13684.6|13689.3|13685.5|13687.2|13683.2|160
1637776800000|2021-11-24 18:00:00|13687.7|13684.7|13688.5|13685.5|13689.7|13686.4|13687.5|13683.7|195
1637777100000|2021-11-24 18:05:00|13688.3|13685.3|13686.8|13683.8|13688.9|13685.8|13686.3|13682.4|176
1637777400000|2021-11-24 18:10:00|13686.9|13683.9|13689.1|13684.1|13689.1|13684.8|13686.8|13683.2|113
1637777700000|2021-11-24 18:15:00|13689.2|13684.2|13688.6|13685.6|13689.5|13685.6|13687.8|13683.5|113
1637778000000|2021-11-24 18:20:00|13688.7|13685.7|13688.4|13685.4|13691.1|13687.4|13688.3|13684.6|128
1637778300000|2021-11-24 18:25:00|13688.5|13685.5|13691.3|13686.3|13691.5|13686.5|13688.3|13684.5|129
1637778600000|2021-11-24 18:30:00|13691.2|13686.2|13691.4|13688.4|13692.8|13688.7|13690.8|13686.1|135
1637778900000|2021-11-24 18:35:00|13691.3|13688.3|13691.6|13686.6|13692.6|13688.6|13690.4|13686.6|210
1637779200000|2021-11-24 18:40:00|13691.7|13686.7|13690.9|13687.9|13692.1|13688|13690.4|13686.5|82
1637779500000|2021-11-24 18:45:00|13691|13688|13690.8|13687.8|13692|13688.1|13690.5|13686.6|79
1637779800000|2021-11-24 18:50:00|13690.5|13687.5|13690.3|13687.3|13691.8|13688|13690.2|13686.2|128
1637780100000|2021-11-24 18:55:00|13690.4|13687.4|13693.9|13688.9|13693.9|13688.9|13690.2|13685.6|142
1637780400000|2021-11-24 19:00:00|13694|13689|13690.4|13685.4|13695.1|13689.2|13690.1|13685.1|309
1637780700000|2021-11-24 19:05:00|13690.3|13685.3|13694.7|13689.7|13695|13690|13688.4|13683.4|263
1637781000000|2021-11-24 19:10:00|13694.6|13689.6|13695.7|13690.7|13697.1|13692.1|13694.6|13689.6|179
1637781300000|2021-11-24 19:15:00|13695.8|13690.8|13693.2|13688.2|13697|13692|13693|13688|188
1637781600000|2021-11-24 19:20:00|13693.1|13688.1|13692.3|13689.3|13693.5|13689.5|13691.4|13686.4|202
1637781900000|2021-11-24 19:25:00|13692.2|13689.2|13692.1|13689.1|13693.7|13689.8|13692|13688|170
1637782200000|2021-11-24 19:30:00|13692|13689|13688.6|13685.6|13693.4|13689.4|13688.2|13684.2|144
1637782500000|2021-11-24 19:35:00|13688.5|13685.5|13688.3|13685.3|13690.3|13685.9|13687.7|13683.3|255
1637782800000|2021-11-24 19:40:00|13689.4|13684.4|13686.4|13683.4|13689.7|13685.5|13686.2|13682.2|157
1637783100000|2021-11-24 19:45:00|13686.3|13683.3|13686|13681|13688.2|13684.1|13685.9|13680.9|164
1637783400000|2021-11-24 19:50:00|13686.1|13681.1|13685.4|13680.4|13686.7|13682.4|13683.9|13680|189
1637783700000|2021-11-24 19:55:00|13685.5|13680.5|13691.2|13686.2|13691.5|13686.9|13684.6|13680.4|232
1637784000000|2021-11-24 20:00:00|13691.3|13686.3|13690.6|13685.6|13692.2|13687.2|13689.3|13684.3|260
1637784300000|2021-11-24 20:05:00|13690.4|13685.4|13691.5|13686.5|13691.8|13686.8|13689.2|13685.2|171
1637784600000|2021-11-24 20:10:00|13691.4|13686.4|13691.2|13686.2|13691.9|13687.4|13690.3|13685.8|187
1637784900000|2021-11-24 20:15:00|13691.1|13686.1|13687.9|13682.9|13691.7|13686.7|13687.7|13682.7|280
1637785200000|2021-11-24 20:20:00|13687.8|13682.8|13686.7|13681.7|13688|13683|13685.7|13680.7|282
1637785500000|2021-11-24 20:25:00|13686.5|13681.5|13686.8|13681.8|13687.5|13683|13685.4|13681.2|174
1637785800000|2021-11-24 20:30:00|13686.9|13681.9|13686.3|13681.3|13687.2|13682.8|13685.4|13681.1|185
1637786100000|2021-11-24 20:35:00|13686.4|13681.4|13685.7|13680.7|13686.8|13682.1|13684.9|13680|221
1637786400000|2021-11-24 20:40:00|13685.6|13680.6|13686.3|13681.3|13686.7|13681.9|13684.8|13679.9|185
1637786700000|2021-11-24 20:45:00|13686.1|13681.1|13685.5|13680.5|13687|13682.4|13685.3|13680.3|190
1637787000000|2021-11-24 20:50:00|13685.3|13680.3|13685.1|13680.1|13685.4|13681|13683.8|13679.5|127
1637787300000|2021-11-24 20:55:00|13685.3|13680.3|13684.2|13679.2|13686|13681.3|13683.7|13679.1|167
1637787600000|2021-11-24 21:00:00|13684.3|13679.3|13684.9|13679.9|13685.1|13680.1|13683.9|13678.9|116
1637787900000|2021-11-24 21:05:00|13684.8|13679.8|13686.4|13681.4|13686.8|13681.8|13683.7|13679.7|102
1637788200000|2021-11-24 21:10:00|13686.3|13681.3|13687.8|13682.8|13688.3|13683.3|13686.3|13681.3|107
1637788500000|2021-11-24 21:15:00|13687.7|13682.7|13687.7|13682.7|13688.1|13683.1|13687.3|13682.3|126
1637788800000|2021-11-24 21:20:00|13687.9|13682.9|13687.6|13682.6|13688.3|13683.3|13687.3|13682.3|190
1637789100000|2021-11-24 21:25:00|13688.1|13683.1|13686.5|13681.5|13688.1|13683.1|13686.4|13681.4|136
1637789400000|2021-11-24 21:30:00|13686.7|13681.7|13686.4|13681.4|13687|13682|13686.1|13681.1|95
1637789700000|2021-11-24 21:35:00|13686.3|13681.3|13686.9|13681.9|13686.9|13681.9|13686.1|13681.1|141
1637790000000|2021-11-24 21:40:00|13686.8|13681.8|13686.8|13681.8|13687|13682|13686.5|13681.5|143
1637790300000|2021-11-24 21:45:00|13686.4|13681.4|13686.5|13681.5|13687|13682|13686.2|13681.2|179
1637790600000|2021-11-24 21:50:00|13686.4|13681.4|13689|13684|13689.7|13684.7|13685.1|13680.1|195
1637790900000|2021-11-24 21:55:00|13688.9|13683.9|13691.9|13676.9|13694.8|13684.4|13688.9|13675.3|324
1637791200000|2021-11-24 22:00:00|13691.7|13676.7|13687.5|13672.5|13691.7|13676.7|13686.7|13671.7|124
1637791500000|2021-11-24 22:05:00|13688|13673|13692.3|13677.3|13693|13678|13688|13673|113
1637791800000|2021-11-24 22:10:00|13691.6|13676.6|13692.6|13677.6|13695.7|13680.7|13691.5|13676.5|120
1637792100000|2021-11-24 22:15:00|13692.5|13677.5|13689.9|13674.9|13693.4|13678.4|13689.9|13674.9|136
1637792400000|2021-11-24 22:20:00|13692|13677|13693.1|13678.1|13694.2|13679.2|13689.8|13674.8|134
1637792700000|2021-11-24 22:25:00|13692.8|13677.8|13692.4|13677.4|13695.6|13680.6|13691.1|13676.1|106
1637793000000|2021-11-24 22:30:00|13692.5|13677.5|13691.3|13676.3|13693.5|13678.5|13691.1|13676.1|268
1637793300000|2021-11-24 22:35:00|13691.5|13676.5|13692.2|13677.2|13693.4|13678.4|13691|13676|232
1637793600000|2021-11-24 22:40:00|13692.1|13677.1|13692.8|13677.8|13693.5|13678.5|13691.8|13676.8|268
1637793900000|2021-11-24 22:45:00|13693|13678|13688.3|13673.3|13695.2|13680.2|13687.5|13672.5|299
1637794200000|2021-11-24 22:50:00|13688.2|13673.2|13689.7|13674.7|13692.1|13677.1|13687.7|13672.7|279
1637794500000|2021-11-24 22:55:00|13689.5|13674.5|13689.7|13674.7|13691.6|13678|13688.5|13673.5|401
1637794800000|2021-11-24 23:00:00|13690|13675|13687.2|13678.6|13690|13679.3|13687.2|13673.4|329
1637795100000|2021-11-24 23:05:00|13687|13678.5|13682.8|13677.8|13687.7|13679.1|13682.8|13676.9|291
1637795400000|2021-11-24 23:10:00|13683.3|13677.3|13685.6|13680.6|13688.9|13682.6|13682.1|13675.4|173
1637795700000|2021-11-24 23:15:00|13685.5|13680.5|13686.4|13681.4|13686.6|13681.6|13685.5|13680.5|92
1637796000000|2021-11-24 23:20:00|13686.8|13681.8|13685.8|13680.8|13686.8|13681.8|13685.7|13680.7|111
1637796300000|2021-11-24 23:25:00|13685.9|13680.9|13684.6|13679.6|13686.2|13681.2|13684.6|13679.6|89
1637796600000|2021-11-24 23:30:00|13684.7|13679.7|13684.4|13679.4|13685.3|13680.3|13684.3|13679.3|78
1637796900000|2021-11-24 23:35:00|13684.5|13679.5|13684.2|13679.2|13685|13680|13684.1|13679.1|41
1637797200000|2021-11-24 23:40:00|13684.3|13679.3|13684.7|13679.7|13684.9|13680.4|13683.3|13679|49
1637797500000|2021-11-24 23:45:00|13684.9|13679.9|13684.5|13679.5|13685.1|13681|13683.4|13679.3|93
1637797800000|2021-11-24 23:50:00|13684.4|13679.4|13684.4|13679.4|13685.1|13680.5|13683.2|13679.1|82
1637798100000|2021-11-24 23:55:00|13684.3|13679.3|13685.9|13680.9|13687.1|13682.1|13684.3|13679.3|81
1637798400000|2021-11-25 00:00:00|13685.8|13680.8|13684.6|13679.6|13685.9|13680.9|13684|13679|119
1637798700000|2021-11-25 00:05:00|13685.3|13680.3|13685.3|13680.3|13686.2|13681.6|13682.3|13678.1|123
1637799000000|2021-11-25 00:10:00|13685.4|13680.4|13683.1|13680.1|13685.4|13681.5|13681.8|13678|122
1637799300000|2021-11-25 00:15:00|13683.2|13680.2|13682.7|13677.7|13684.8|13680.7|13681|13677.2|137
1637799600000|2021-11-25 00:20:00|13682.8|13677.8|13680.3|13675.3|13682.8|13678.8|13678.9|13674.9|153
1637799900000|2021-11-25 00:25:00|13680.4|13675.4|13681|13676|13681.2|13676.9|13679|13675|90
1637800200000|2021-11-25 00:30:00|13681.1|13676.1|13679.2|13676.2|13681.1|13677.1|13678.8|13674.9|132
1637800500000|2021-11-25 00:35:00|13679.1|13676.1|13681.6|13678.6|13683.1|13679|13679|13675.1|151
1637800800000|2021-11-25 00:40:00|13681.8|13678.8|13681.1|13676.1|13683.9|13680.1|13681.1|13676.1|128
1637801100000|2021-11-25 00:45:00|13681|13676|13678.3|13675.3|13681.2|13677|13677.8|13674|125
1637801400000|2021-11-25 00:50:00|13678.2|13675.2|13680.4|13677.4|13681.8|13677.6|13678|13674.2|144
1637801700000|2021-11-25 00:55:00|13680.6|13677.6|13681.3|13678.3|13682|13678.4|13679.4|13675.3|157
1637802000000|2021-11-25 01:00:00|13681.1|13678.1|13683|13678|13683.6|13679.5|13681.1|13677.1|220
1637802300000|2021-11-25 01:05:00|13682.2|13679.2|13684.6|13681.6|13686|13682.2|13681.9|13678.7|248
1637802600000|2021-11-25 01:10:00|13684.5|13681.5|13688.8|13683.8|13689.1|13685|13684.5|13681.5|116
1637802900000|2021-11-25 01:15:00|13688.9|13683.9|13686.8|13683.8|13688.9|13685|13684.8|13680.8|156
1637803200000|2021-11-25 01:20:00|13686.9|13683.9|13686.1|13683.1|13688.4|13684.7|13686|13682|88
1637803500000|2021-11-25 01:25:00|13686.2|13683.2|13685.6|13682.6|13687.2|13683.2|13684.6|13680.6|113
1637803800000|2021-11-25 01:30:00|13685.7|13682.7|13689.1|13686.1|13689.3|13686.3|13685.7|13681.7|185
1637804100000|2021-11-25 01:35:00|13689.2|13686.2|13688.2|13685.2|13690.1|13687.1|13687.2|13683.4|172
1637804400000|2021-11-25 01:40:00|13688.1|13685.1|13687.6|13684.6|13688.8|13685.2|13684.7|13680.2|188
1637804700000|2021-11-25 01:45:00|13688.8|13683.8|13686.3|13683.3|13690.1|13686.1|13686.1|13682.1|190
1637805000000|2021-11-25 01:50:00|13686.4|13683.4|13686.7|13683.7|13687.1|13684.1|13684.4|13681.4|139
1637805300000|2021-11-25 01:55:00|13686.6|13683.6|13686.1|13683.1|13688|13684.3|13686|13682|144
1637805600000|2021-11-25 02:00:00|13686.2|13683.2|13685.2|13682.2|13687.6|13683.7|13685.1|13682.1|130
1637805900000|2021-11-25 02:05:00|13685.3|13682.3|13686.9|13683.9|13687.9|13684.4|13685.2|13682.2|100
1637806200000|2021-11-25 02:10:00|13686.8|13683.8|13686.4|13683.4|13687.1|13684.1|13684.9|13681.9|132
1637806500000|2021-11-25 02:15:00|13686.3|13683.3|13686|13683|13687.9|13684.3|13685.9|13682.1|135
1637806800000|2021-11-25 02:20:00|13685.9|13682.9|13684.3|13681.3|13686.5|13683.5|13683.6|13680.6|95
1637807100000|2021-11-25 02:25:00|13684.4|13681.4|13685|13682|13685.2|13682|13682.9|13679.9|139
1637807400000|2021-11-25 02:30:00|13685.1|13682.1|13686.9|13683.9|13687.1|13684|13685.1|13682|142
1637807700000|2021-11-25 02:35:00|13686.5|13683.5|13687.7|13684.7|13688.2|13685.2|13686.4|13683.4|150
1637808000000|2021-11-25 02:40:00|13687.6|13684.6|13687.8|13684.8|13688|13685|13686.2|13682.7|109
1637808300000|2021-11-25 02:45:00|13687.9|13684.9|13688.7|13685.7|13689.7|13685.8|13687|13684|169
1637808600000|2021-11-25 02:50:00|13688.8|13685.8|13689|13686|13689.9|13686|13688.5|13684.6|74
1637808900000|2021-11-25 02:55:00|13689.1|13686.1|13687.5|13684.5|13689.8|13686.8|13686.8|13683.3|169
1637809200000|2021-11-25 03:00:00|13687.6|13684.6|13687.5|13684.5|13689.5|13685.8|13687|13683.2|100
1637809500000|2021-11-25 03:05:00|13687.4|13684.4|13687.2|13684.2|13688.3|13684.7|13687|13683.3|65
1637809800000|2021-11-25 03:10:00|13687.1|13684.1|13687.2|13684.2|13687.4|13684.4|13687|13684|55
1637810100000|2021-11-25 03:15:00|13687.3|13684.3|13687|13684|13688.2|13684.9|13686.9|13682.9|90
1637810400000|2021-11-25 03:20:00|13686.9|13683.9|13686|13683|13687.9|13684.1|13685.8|13682.8|98
1637810700000|2021-11-25 03:25:00|13686.1|13683.1|13686.6|13683.6|13687.7|13683.8|13685.7|13682.5|86
1637811000000|2021-11-25 03:30:00|13686.5|13683.5|13686.3|13683.3|13687.9|13684|13686.3|13682.3|82
1637811300000|2021-11-25 03:35:00|13686.2|13683.2|13687.2|13684.2|13688|13684.2|13685.6|13681.8|139
1637811600000|2021-11-25 03:40:00|13687.1|13684.1|13686.1|13683.1|13688.5|13684.5|13685.9|13682|94
1637811900000|2021-11-25 03:45:00|13686.3|13683.3|13687|13684|13688.2|13684.3|13685.9|13682.1|131
1637812200000|2021-11-25 03:50:00|13686.8|13683.8|13686.2|13683.2|13687.3|13684.3|13686|13683|91
1637812500000|2021-11-25 03:55:00|13686.3|13683.3|13686.9|13683.9|13688.2|13685.1|13686.1|13683.1|118
1637812800000|2021-11-25 04:00:00|13687|13684|13687.2|13684.2|13688.1|13684.4|13686.1|13682.5|120
1637813100000|2021-11-25 04:05:00|13687.1|13684.1|13688.2|13685.2|13689.1|13685.3|13687.1|13683.4|68
1637813400000|2021-11-25 04:10:00|13688.4|13685.4|13689.3|13686.3|13690.1|13686.6|13688|13685|92
1637813700000|2021-11-25 04:15:00|13689.5|13686.5|13689.9|13686.9|13691|13687.2|13689.1|13685.4|116
1637814000000|2021-11-25 04:20:00|13689.8|13686.8|13690.2|13687.2|13692.5|13688.6|13689.7|13686.6|87
1637814300000|2021-11-25 04:25:00|13690.1|13687.1|13691.1|13688.1|13691.8|13688.8|13690.1|13687.1|92
1637814600000|2021-11-25 04:30:00|13691.3|13688.3|13687.9|13684.9|13692.6|13688.6|13687.4|13683.5|136
1637814900000|2021-11-25 04:35:00|13688|13685|13686.7|13683.7|13688.2|13685.2|13686.3|13682.6|86
1637815200000|2021-11-25 04:40:00|13686.8|13683.8|13687.8|13684.8|13688|13685|13686.3|13683.3|74
1637815500000|2021-11-25 04:45:00|13687.9|13684.9|13690.1|13687.1|13691.1|13687.2|13687.6|13684.3|133
1637815800000|2021-11-25 04:50:00|13690.2|13687.2|13691.7|13688.7|13693.2|13689.5|13689.7|13685.9|162
1637816100000|2021-11-25 04:55:00|13692.5|13687.5|13690.4|13687.4|13692.6|13688.9|13690.3|13686.5|149
1637816400000|2021-11-25 05:00:00|13690.5|13687.5|13690.9|13687.9|13691.9|13688|13690.1|13686.6|90
1637816700000|2021-11-25 05:05:00|13691.7|13686.7|13693.3|13690.3|13694.1|13691|13691|13686.7|147
1637817000000|2021-11-25 05:10:00|13693.4|13690.4|13694|13691|13694.7|13691.2|13691.5|13687.9|179
1637817300000|2021-11-25 05:15:00|13694.1|13691.1|13692.9|13689.9|13694.2|13691.2|13692.9|13689.9|64
1637817600000|2021-11-25 05:20:00|13693|13690|13693.5|13690.5|13694.5|13690.6|13692.7|13688.6|52
1637817900000|2021-11-25 05:25:00|13693.4|13690.4|13693.7|13690.7|13694.7|13691|13693.4|13689.7|81
1637818200000|2021-11-25 05:30:00|13693.9|13690.9|13695.6|13692.6|13696.6|13692.7|13693.7|13690.2|111
1637818500000|2021-11-25 05:35:00|13695.5|13692.5|13694.5|13691.5|13697.1|13692.8|13694.3|13690.4|149
1637818800000|2021-11-25 05:40:00|13694.4|13691.4|13694.9|13691.9|13696|13692|13693.6|13689.7|122
1637819100000|2021-11-25 05:45:00|13694.8|13691.8|13692.8|13689.8|13696.3|13692.5|13692.8|13689.8|86
1637819400000|2021-11-25 05:50:00|13692.7|13689.7|13691.9|13688.9|13694|13690.2|13690.8|13687.1|124
1637819700000|2021-11-25 05:55:00|13692|13689|13690.1|13687.1|13692.4|13689|13689.1|13685.8|119
1637820000000|2021-11-25 06:00:00|13690|13687|13688|13685|13691.3|13687.3|13687.6|13683.5|213
1637820300000|2021-11-25 06:05:00|13688.1|13685.1|13688.1|13685.1|13688.9|13685.6|13687|13683.3|189
1637820600000|2021-11-25 06:10:00|13688.2|13685.2|13687.5|13684.5|13689.3|13685.2|13687.3|13684|127
1637820900000|2021-11-25 06:15:00|13687.6|13684.6|13686.8|13683.8|13688.6|13684.9|13686.4|13682.8|92
1637821200000|2021-11-25 06:20:00|13686.7|13683.7|13685.7|13682.7|13687|13683.9|13685.5|13681.3|116
1637821500000|2021-11-25 06:25:00|13685.8|13682.8|13687.8|13682.8|13687.8|13684.6|13685.6|13681.6|136
1637821800000|2021-11-25 06:30:00|13687|13684|13686.7|13681.7|13687.8|13684|13685.5|13681.5|96
1637822100000|2021-11-25 06:35:00|13686.6|13681.6|13685.8|13682.8|13686.9|13683.1|13684.9|13681.2|63
1637822400000|2021-11-25 06:40:00|13685.7|13682.7|13684.9|13681.9|13686|13683|13684.9|13681.9|104
1637822700000|2021-11-25 06:45:00|13685|13682|13685.9|13682.9|13687.2|13683.1|13684.9|13681.1|112
1637823000000|2021-11-25 06:50:00|13686|13683|13687|13684|13688.2|13685.2|13685.9|13682.9|118
1637823300000|2021-11-25 06:55:00|13686.7|13683.7|13689.6|13684.6|13690.2|13686.4|13686.7|13682.8|94
1637823600000|2021-11-25 07:00:00|13689.7|13684.7|13685.5|13680.5|13689.7|13685.8|13684.5|13680.4|169
1637823900000|2021-11-25 07:05:00|13685.6|13680.6|13682.5|13679.5|13686.3|13682.2|13682.1|13678.2|167
1637824200000|2021-11-25 07:10:00|13682.4|13679.4|13683.6|13678.6|13683.6|13679.7|13681.4|13677.5|113
1637824500000|2021-11-25 07:15:00|13683.5|13678.5|13682.6|13679.6|13684.3|13680.2|13682|13678|148
1637824800000|2021-11-25 07:20:00|13682.5|13679.5|13679.2|13676.2|13683.6|13679.8|13679.1|13675|155
1637825100000|2021-11-25 07:25:00|13679|13676|13679.2|13674.2|13680.8|13677|13677.9|13673.9|237
1637825400000|2021-11-25 07:30:00|13678.2|13675.2|13676.6|13671.6|13678.7|13675.7|13675.3|13671.5|208
1637825700000|2021-11-25 07:35:00|13675.5|13672.5|13673.9|13670.9|13676.4|13672.9|13673.9|13669.8|207
1637826000000|2021-11-25 07:40:00|13674|13671|13675.6|13670.6|13675.9|13671.9|13673.7|13669.9|115
1637826300000|2021-11-25 07:45:00|13675.7|13670.7|13674|13671|13675.9|13671.8|13673.9|13669.9|143
1637826600000|2021-11-25 07:50:00|13674.1|13671.1|13675.7|13672.7|13676.9|13672.8|13674|13670.5|154
1637826900000|2021-11-25 07:55:00|13675.8|13672.8|13676.4|13673.4|13677.9|13673.9|13675.8|13671.7|173
1637827200000|2021-11-25 08:00:00|13676.5|13673.5|13676.6|13673.6|13677.9|13673.9|13675.2|13671|264
1637827500000|2021-11-25 08:05:00|13676.5|13673.5|13671.4|13666.4|13677.1|13673.6|13670.6|13666.2|244
1637827800000|2021-11-25 08:10:00|13671.5|13666.5|13669.6|13666.6|13671.6|13667.4|13668.6|13664.3|186
1637828100000|2021-11-25 08:15:00|13669.5|13666.5|13668.8|13665.8|13671.8|13667.7|13668.6|13664.6|240
1637828400000|2021-11-25 08:20:00|13668.9|13665.9|13669|13664|13669.8|13666.1|13666.8|13662.8|182
1637828700000|2021-11-25 08:25:00|13668.9|13663.9|13670.4|13665.4|13671.2|13667.2|13667.3|13663.4|194
1637829000000|2021-11-25 08:30:00|13670.7|13665.7|13666|13661|13670.7|13666.7|13665.2|13660.2|270
1637829300000|2021-11-25 08:35:00|13665.9|13660.9|13665.9|13660.9|13667|13662.3|13664.7|13660.5|198
1637829600000|2021-11-25 08:40:00|13665.8|13660.8|13666.7|13663.7|13668.9|13664.9|13665|13660.8|240
1637829900000|2021-11-25 08:45:00|13666.6|13663.6|13665.9|13662.9|13668.5|13664.4|13665.6|13661.6|178
1637830200000|2021-11-25 08:50:00|13665.8|13662.8|13667.5|13664.5|13668|13664.8|13665.6|13662.2|154
1637830500000|2021-11-25 08:55:00|13667.4|13664.4|13668|13665|13669|13665.1|13666.7|13663|182
1637830800000|2021-11-25 09:00:00|13668.1|13665.1|13668.7|13665.7|13670|13665.8|13667.3|13664|212
1637831100000|2021-11-25 09:05:00|13668.6|13665.6|13671.8|13668.8|13674.4|13669.9|13668.5|13664.5|195
1637831400000|2021-11-25 09:10:00|13671.9|13668.9|13675.4|13672.4|13676.8|13673.1|13670.7|13666.6|265
1637831700000|2021-11-25 09:15:00|13675.2|13672.2|13672.4|13667.4|13677.2|13673.3|13672.2|13667.4|284
1637832000000|2021-11-25 09:20:00|13672.5|13667.5|13672.7|13667.7|13673.6|13668.6|13670.7|13666.4|178
1637832300000|2021-11-25 09:25:00|13671.7|13668.7|13676|13673|13677.1|13673.2|13671.7|13667.7|270
1637832600000|2021-11-25 09:30:00|13675.9|13672.9|13675.5|13672.5|13676.8|13673.4|13675|13671.7|174
1637832900000|2021-11-25 09:35:00|13675.4|13672.4|13674.1|13671.1|13676.5|13672.8|13673.7|13670.7|207
1637833200000|2021-11-25 09:40:00|13674.2|13671.2|13674.2|13671.2|13675.8|13671.8|13673.6|13669.8|178
1637833500000|2021-11-25 09:45:00|13674.1|13671.1|13673.9|13670.9|13674.6|13671.6|13673.8|13670.8|93
1637833800000|2021-11-25 09:50:00|13674|13671|13674|13669|13674.5|13671.1|13671.5|13667.3|234
1637834100000|2021-11-25 09:55:00|13673.9|13668.9|13673.7|13670.7|13675.5|13671.4|13672.8|13668.6|225
1637834400000|2021-11-25 10:00:00|13673.6|13670.6|13673.4|13670.4|13675.8|13671.5|13672.7|13669.1|223
1637834700000|2021-11-25 10:05:00|13673.3|13670.3|13674.7|13671.7|13675.8|13672.2|13673.1|13669.3|143
1637835000000|2021-11-25 10:10:00|13674.8|13671.8|13674.5|13671.5|13675.6|13671.8|13673|13669.8|130
1637835300000|2021-11-25 10:15:00|13674.3|13671.3|13674.9|13671.9|13675.8|13671.9|13673.1|13670.1|170
1637835600000|2021-11-25 10:20:00|13674.8|13671.8|13677.2|13674.2|13678.1|13674.4|13673.7|13669.8|142
1637835900000|2021-11-25 10:25:00|13677.3|13674.3|13677.4|13674.4|13680.3|13676.4|13676.9|13673.4|173
1637836200000|2021-11-25 10:30:00|13677.3|13674.3|13678.1|13673.1|13678.3|13674.3|13676.3|13672.1|205
1637836500000|2021-11-25 10:35:00|13678|13673|13678.6|13673.6|13679.6|13675.2|13676.5|13672.4|236
1637836800000|2021-11-25 10:40:00|13678.7|13673.7|13677.3|13674.3|13680.4|13676.4|13677.2|13673.2|245
1637837100000|2021-11-25 10:45:00|13677.2|13674.2|13677.6|13672.6|13680.6|13676.3|13675|13671.4|302
1637837400000|2021-11-25 10:50:00|13677.7|13672.7|13676.4|13673.4|13677.8|13673.9|13675|13671.2|129
1637837700000|2021-11-25 10:55:00|13676.5|13673.5|13680.6|13675.6|13681.6|13678.2|13676.5|13672.8|187
1637838000000|2021-11-25 11:00:00|13679.6|13676.6|13677.4|13674.4|13680.5|13676.6|13677.4|13673.2|112
1637838300000|2021-11-25 11:05:00|13677.5|13674.5|13679|13676|13680.5|13676.5|13677.4|13673.5|104
1637838600000|2021-11-25 11:10:00|13679.1|13676.1|13678.3|13675.3|13680.9|13677|13677.9|13673.9|131
1637838900000|2021-11-25 11:15:00|13678.5|13675.5|13679.4|13674.4|13680.1|13676.1|13677.9|13673.4|140
1637839200000|2021-11-25 11:20:00|13679.3|13674.3|13677.6|13674.6|13679.7|13675.7|13677.6|13673.7|104
1637839500000|2021-11-25 11:25:00|13677.7|13674.7|13679.2|13674.2|13679.6|13675.7|13677.5|13673.6|139
1637839800000|2021-11-25 11:30:00|13679.1|13674.1|13679.6|13674.6|13679.6|13675.4|13677.6|13673.5|110
1637840100000|2021-11-25 11:35:00|13679.8|13674.8|13679.1|13676.1|13680.8|13676.2|13678|13673.8|184
1637840400000|2021-11-25 11:40:00|13679|13676|13682.3|13679.3|13683.6|13679.4|13678.5|13674.1|192
1637840700000|2021-11-25 11:45:00|13682.2|13679.2|13682.8|13677.8|13683.4|13679.5|13681|13676.7|114
1637841000000|2021-11-25 11:50:00|13682.7|13677.7|13684|13679|13685.4|13681.4|13681.1|13677.3|185
1637841300000|2021-11-25 11:55:00|13684.1|13679.1|13682.1|13677.1|13684.8|13680.2|13680.4|13675.8|273
1637841600000|2021-11-25 12:00:00|13682.2|13677.2|13681.7|13678.7|13682.7|13678.9|13679.6|13675.6|234
1637841900000|2021-11-25 12:05:00|13682.7|13677.7|13678.6|13675.6|13682.7|13678.4|13678.4|13673.8|185
1637842200000|2021-11-25 12:10:00|13678.5|13675.5|13678|13673|13679.5|13675.6|13676.8|13672.9|190
1637842500000|2021-11-25 12:15:00|13677.7|13672.7|13677.8|13674.8|13679|13675.1|13676.4|13672.4|143
1637842800000|2021-11-25 12:20:00|13677.7|13674.7|13676.1|13673.1|13678.1|13674.8|13675.9|13671.8|218
1637843100000|2021-11-25 12:25:00|13676.2|13673.2|13676.3|13673.3|13677.8|13673.7|13675.9|13672|111
1637843400000|2021-11-25 12:30:00|13676.2|13673.2|13676.3|13673.3|13678.7|13674.6|13675.8|13671.7|161
1637843700000|2021-11-25 12:35:00|13676.2|13673.2|13678.5|13673.5|13679.3|13674.6|13675.9|13672.2|247
1637844000000|2021-11-25 12:40:00|13678.7|13673.7|13678.6|13675.6|13679.7|13675.6|13676.4|13672.3|144
1637844300000|2021-11-25 12:45:00|13679.6|13674.6|13679.1|13674.1|13679.9|13675.7|13677.5|13673.6|116
1637844600000|2021-11-25 12:50:00|13677.9|13674.9|13678.9|13673.9|13679.5|13675.5|13677.5|13672.8|205
1637844900000|2021-11-25 12:55:00|13679.3|13674.3|13680.5|13677.5|13681.9|13677.5|13678.8|13673.8|178
1637845200000|2021-11-25 13:00:00|13680.6|13677.6|13680.6|13675.6|13682.2|13677.8|13679.3|13675.2|321
1637845500000|2021-11-25 13:05:00|13680.5|13675.5|13679.8|13674.8|13681.3|13676.9|13677.7|13673.7|270
1637845800000|2021-11-25 13:10:00|13679.7|13674.7|13678.8|13675.8|13680.7|13675.8|13678|13673.7|285
1637846100000|2021-11-25 13:15:00|13679.7|13674.7|13677.9|13672.9|13679.9|13674.9|13677.3|13672.7|266
1637846400000|2021-11-25 13:20:00|13677.8|13672.8|13680|13675|13680|13675|13677.8|13672.8|218
1637846700000|2021-11-25 13:25:00|13680.2|13675.2|13678.8|13673.8|13680.2|13675.3|13678.2|13673.2|289
1637847000000|2021-11-25 13:30:00|13678.9|13673.9|13681.6|13676.6|13681.9|13676.9|13677.6|13673.5|259
1637847300000|2021-11-25 13:35:00|13681.7|13676.7|13679.5|13674.5|13681.7|13677.2|13678.2|13673.5|240
1637847600000|2021-11-25 13:40:00|13679.6|13674.6|13680|13675|13680.3|13676.1|13678.5|13674.3|175
1637847900000|2021-11-25 13:45:00|13679.9|13674.9|13681.9|13676.9|13682.2|13677.9|13678.2|13674|243
1637848200000|2021-11-25 13:50:00|13680.9|13677.9|13682.3|13679.3|13683.9|13680|13680.4|13676.3|227
1637848500000|2021-11-25 13:55:00|13682.4|13679.4|13680.3|13677.3|13683.9|13680|13679.9|13675.8|189
1637848800000|2021-11-25 14:00:00|13680.2|13677.2|13681|13678|13682.6|13678.1|13678.3|13674.2|273
1637849100000|2021-11-25 14:05:00|13681.1|13678.1|13680.8|13677.8|13682.3|13678.3|13679.4|13675.5|170
1637849400000|2021-11-25 14:10:00|13680.9|13677.9|13680.4|13677.4|13682.4|13678.4|13679.5|13675.6|136
1637849700000|2021-11-25 14:15:00|13680.5|13677.5|13679.5|13674.5|13681.5|13677.6|13677.9|13673.8|170
1637850000000|2021-11-25 14:20:00|13679.6|13674.6|13680.8|13675.8|13681.4|13677.4|13678.5|13674.2|197
1637850300000|2021-11-25 14:25:00|13680.7|13675.7|13679.9|13676.9|13681.7|13677.8|13679.6|13675.5|114
1637850600000|2021-11-25 14:30:00|13679.8|13676.8|13681.6|13676.6|13681.8|13677.6|13679.6|13674.9|236
1637850900000|2021-11-25 14:35:00|13680.6|13677.6|13680.5|13677.5|13682.2|13677.9|13679.7|13675.7|249
1637851200000|2021-11-25 14:40:00|13680.4|13677.4|13681.5|13676.5|13682.6|13678.9|13679.4|13675.3|181
1637851500000|2021-11-25 14:45:00|13681.6|13676.6|13681.3|13678.3|13683.8|13679.8|13679.9|13675.4|296
1637851800000|2021-11-25 14:50:00|13682.3|13677.3|13681.9|13678.9|13684.2|13680.2|13679.6|13675.5|239
1637852100000|2021-11-25 14:55:00|13681.8|13678.8|13678.4|13673.4|13683.1|13679|13677.2|13673|234
1637852400000|2021-11-25 15:00:00|13678.5|13673.5|13682|13677|13682|13677.2|13677.9|13673.5|206
1637852700000|2021-11-25 15:05:00|13681.6|13676.6|13682.6|13677.6|13683.2|13679|13680.7|13675.7|203
1637853000000|2021-11-25 15:10:00|13682.5|13677.5|13681.8|13676.8|13682.8|13678.5|13680.6|13675.9|208
1637853300000|2021-11-25 15:15:00|13681.9|13676.9|13680.5|13675.5|13682.3|13678.2|13679.6|13675.2|208
1637853600000|2021-11-25 15:20:00|13680.4|13675.4|13681.2|13676.2|13682|13677.8|13679.2|13675.3|217
1637853900000|2021-11-25 15:25:00|13681.3|13676.3|13681.1|13676.1|13681.7|13677.2|13679.1|13675|209
1637854200000|2021-11-25 15:30:00|13681|13676|13682.8|13677.8|13683|13678.4|13680|13675.7|183
1637854500000|2021-11-25 15:35:00|13682.7|13677.7|13680.5|13675.5|13683.6|13679.1|13679.9|13675.2|215
1637854800000|2021-11-25 15:40:00|13680.6|13675.6|13679.7|13676.7|13680.9|13676.8|13679.5|13675.4|120
1637855100000|2021-11-25 15:45:00|13679.6|13676.6|13681.1|13676.1|13681.9|13677.8|13679.5|13675.5|113
1637855400000|2021-11-25 15:50:00|13681.2|13676.2|13680.2|13675.2|13681.7|13676.7|13680.1|13675.1|143
1637855700000|2021-11-25 15:55:00|13680.3|13675.3|13684.4|13679.4|13684.4|13679.4|13679.1|13674.8|211
1637856000000|2021-11-25 16:00:00|13684.5|13679.5|13683|13678|13684.5|13679.5|13681.9|13676.9|154
1637856300000|2021-11-25 16:05:00|13683.6|13678.6|13683.5|13678.5|13684.2|13679.2|13681.8|13677.6|117
1637856600000|2021-11-25 16:10:00|13683.4|13678.4|13683.9|13678.9|13684.4|13679.9|13682.7|13677.7|110
1637856900000|2021-11-25 16:15:00|13684|13679|13684.1|13679.1|13685|13680|13683.9|13678.9|112
1637857200000|2021-11-25 16:20:00|13684|13679|13683.7|13678.7|13684|13679.8|13682.6|13678.7|75
1637857500000|2021-11-25 16:25:00|13683.8|13678.8|13683.3|13678.3|13684|13679.3|13682.1|13678.2|77
1637857800000|2021-11-25 16:30:00|13683.4|13678.4|13682.3|13679.3|13683.4|13679.4|13682|13678.1|67
1637858100000|2021-11-25 16:35:00|13682.2|13679.2|13682.5|13679.5|13683.8|13679.8|13682.2|13678.2|85
1637858400000|2021-11-25 16:40:00|13682.6|13679.6|13683.8|13678.8|13683.9|13679.8|13682.4|13678.4|70
1637858700000|2021-11-25 16:45:00|13683.9|13678.9|13683.7|13678.7|13683.9|13679.9|13682.3|13678.4|78
1637859000000|2021-11-25 16:50:00|13683.6|13678.6|13683.5|13678.5|13683.7|13678.7|13683.4|13678.4|75
1637859300000|2021-11-25 16:55:00|13683.4|13678.4|13684.2|13679.2|13684.4|13679.6|13682.3|13678.2|113
1637859600000|2021-11-25 17:00:00|13684.4|13679.4|13683.6|13678.6|13684.8|13679.8|13682.5|13678.5|137
1637859900000|2021-11-25 17:05:00|13683.7|13678.7|13683.6|13678.6|13683.9|13678.9|13683.4|13678.4|74
1637860200000|2021-11-25 17:10:00|13683.7|13678.7|13683.6|13678.6|13683.9|13678.9|13683.4|13678.4|63
1637860500000|2021-11-25 17:15:00|13683.5|13678.5|13683.5|13678.5|13683.8|13678.8|13683.4|13678.4|54
1637860800000|2021-11-25 17:20:00|13683.4|13678.4|13683.4|13678.4|13683.7|13678.7|13683.3|13678.3|51
1637861100000|2021-11-25 17:25:00|13683.5|13678.5|13687.2|13682.2|13688|13683|13683.4|13678.4|118
1637861400000|2021-11-25 17:30:00|13687.3|13682.3|13687.4|13682.4|13687.9|13682.9|13686.9|13681.9|100
1637861700000|2021-11-25 17:35:00|13687.5|13682.5|13687.2|13682.2|13687.7|13682.7|13686.8|13681.8|76
1637862000000|2021-11-25 17:40:00|13687.3|13682.3|13687.3|13682.3|13687.9|13682.9|13687.2|13682.2|43
1637862300000|2021-11-25 17:45:00|13687.2|13682.2|13684.9|13679.9|13687.3|13682.3|13684.6|13679.6|52
1637862600000|2021-11-25 17:50:00|13685.1|13680.1|13684.7|13679.7|13685.3|13680.3|13684.5|13679.5|54
1637862900000|2021-11-25 17:55:00|13684.8|13679.8|13684.9|13679.9|13685.4|13680.4|13684.3|13679.3|87
1637863200000|2021-11-25 18:00:00|13685|13680|13684.5|13679.5|13685|13680|13684.2|13679.2|67
1637863500000|2021-11-25 18:05:00|13684.6|13679.6|13684.7|13679.7|13685.2|13680.2|13684.3|13679.3|109
1637863800000|2021-11-25 18:10:00|13685|13680|13685.2|13680.2|13685.6|13680.6|13684.6|13679.6|157
1637864100000|2021-11-25 18:15:00|13684.9|13679.9|13685.1|13680.1|13685.7|13680.7|13684.7|13679.7|162
1637864400000|2021-11-25 18:20:00|13685.2|13680.2|13685.2|13680.2|13685.7|13680.7|13684.6|13679.6|221
1637864700000|2021-11-25 18:25:00|13685.3|13680.3|13684.9|13679.9|13685.3|13680.3|13684.4|13679.4|53
1637865000000|2021-11-25 18:30:00|13684.8|13679.8|13684.8|13679.8|13685.5|13680.5|13684.6|13679.6|130
1637865300000|2021-11-25 18:35:00|13684.6|13679.6|13685|13680|13685.2|13680.2|13684.6|13679.6|98
1637865600000|2021-11-25 18:40:00|13684.7|13679.7|13684.9|13679.9|13685.2|13680.2|13684.6|13679.6|81
1637865900000|2021-11-25 18:45:00|13685.1|13680.1|13685.1|13680.1|13685.3|13680.3|13684.7|13679.7|57
1637866200000|2021-11-25 18:50:00|13684.7|13679.7|13684.6|13679.6|13685.4|13680.4|13684.5|13679.5|85
1637866500000|2021-11-25 18:55:00|13684.7|13679.7|13684.6|13679.6|13685.1|13680.1|13684.2|13679.2|70
1637866800000|2021-11-25 19:00:00|13684.8|13679.8|13684.9|13679.9|13685.4|13680.4|13683.8|13678.8|103
1637867100000|2021-11-25 19:05:00|13685|13680|13685|13680|13685.1|13680.1|13684.7|13679.7|49
1637867400000|2021-11-25 19:10:00|13684.9|13679.9|13684.9|13679.9|13685.2|13680.2|13684.7|13679.7|53
1637867700000|2021-11-25 19:15:00|13684.8|13679.8|13685|13680|13685.3|13680.3|13684.7|13679.7|57
1637868000000|2021-11-25 19:20:00|13684.9|13679.9|13684.8|13679.8|13685.4|13680.4|13684.6|13679.6|55
1637868300000|2021-11-25 19:25:00|13684.7|13679.7|13684.9|13679.9|13685.1|13680.1|13684.7|13679.7|62
1637868600000|2021-11-25 19:30:00|13684.8|13679.8|13684.8|13679.8|13685|13680|13684.5|13679.5|56
1637868900000|2021-11-25 19:35:00|13685|13680|13684.8|13679.8|13685|13680|13684.5|13679.5|51
1637869200000|2021-11-25 19:40:00|13684.7|13679.7|13684.8|13679.8|13685.2|13680.2|13684.5|13679.5|72
1637869500000|2021-11-25 19:45:00|13684.7|13679.7|13684.8|13679.8|13685.3|13680.3|13684.3|13679.3|136
1637869800000|2021-11-25 19:50:00|13684.9|13679.9|13685|13680|13685.3|13680.3|13684.7|13679.7|125
1637870100000|2021-11-25 19:55:00|13685.1|13680.1|13680.4|13669.1|13685.7|13680.7|13679|13667.1|263
1637870400000|2021-11-25 20:00:00|13680.3|13669|13682.8|13676.7|13685.6|13677.9|13679.6|13668.7|536
1637870700000|2021-11-25 20:05:00|13682.7|13677.2|13682.6|13677.6|13683.7|13678.2|13681.3|13675.7|222
1637871000000|2021-11-25 20:10:00|13682.4|13677.4|13683.4|13678.4|13685|13680|13682.1|13676.8|157
1637871300000|2021-11-25 20:15:00|13683.6|13678.6|13683.7|13678.7|13684.4|13679.4|13683.6|13678.6|88
1637871600000|2021-11-25 20:20:00|13683.8|13678.8|13684.2|13679.2|13684.2|13679.2|13682.7|13677.7|90
1637871900000|2021-11-25 20:25:00|13684|13679|13683.9|13678.9|13684.3|13679.3|13683.3|13678.3|67
1637872200000|2021-11-25 20:30:00|13683.8|13678.8|13683.7|13678.7|13684.2|13679.2|13683.2|13678.2|106
1637872500000|2021-11-25 20:35:00|13683.6|13678.6|13683.4|13678.4|13683.9|13678.9|13683|13678|116
1637872800000|2021-11-25 20:40:00|13683.3|13678.3|13683.4|13678.4|13683.6|13678.6|13682.5|13677.5|68
1637873100000|2021-11-25 20:45:00|13683.2|13678.2|13683.3|13678.3|13685.5|13678.6|13682.8|13676.9|56
1637873400000|2021-11-25 20:50:00|13683.1|13678.1|13683.5|13678.5|13684.4|13678.9|13682.2|13677.2|63
1637873700000|2021-11-25 20:55:00|13683.4|13678.4|13683.4|13678.4|13683.6|13678.6|13682.8|13677.8|56
1637874000000|2021-11-25 21:00:00|13683.1|13678.1|13683.3|13678.3|13684.2|13678.7|13682.2|13677.2|117
1637874300000|2021-11-25 21:05:00|13683.4|13678.4|13683.3|13678.3|13683.6|13678.6|13682.4|13677.4|78
1637874600000|2021-11-25 21:10:00|13683.6|13678.6|13683.2|13678.2|13684.6|13679.6|13682.2|13676.9|141
1637874900000|2021-11-25 21:15:00|13683.3|13678.3|13683.5|13678.5|13683.9|13678.8|13682.6|13677.2|112
1637875200000|2021-11-25 21:20:00|13683.3|13678.3|13683.8|13677.7|13684.8|13678.8|13683|13676.3|102
1637875500000|2021-11-25 21:25:00|13684|13677.5|13683.4|13678.4|13684.9|13678.7|13683|13676.6|143
1637875800000|2021-11-25 21:30:00|13684.5|13677.9|13686.9|13677.4|13689.8|13679.8|13683|13668|442
1637876100000|2021-11-25 21:35:00|13686.6|13677.2|13685.8|13670.8|13689.8|13678.1|13682.7|13667.7|482
1637876400000|2021-11-25 21:40:00|13686.3|13671.3|13685.6|13670.6|13689.1|13674.1|13684|13669|615
1637876700000|2021-11-25 21:45:00|13685.9|13670.9|13684.2|13669.2|13691.3|13676.3|13684.1|13669.1|118
1637877000000|2021-11-25 21:50:00|13687.2|13672.2|13684.2|13669.2|13691.3|13676.3|13684|13669|123
1637877300000|2021-11-25 21:55:00|13687|13672|13684.8|13669.8|13691.8|13676.8|13683.4|13668.4|148
1637877600000|2021-11-25 22:00:00|13684.3|13669.3|13685.7|13670.7|13685.9|13670.9|13684.2|13669.2|54
1637877900000|2021-11-25 22:05:00|13686.1|13671.1|13684.8|13669.8|13686.2|13671.2|13684.8|13669.8|67
1637878200000|2021-11-25 22:10:00|13685.8|13670.8|13679|13664|13690.9|13675.9|13676|13661|140
1637878500000|2021-11-25 22:15:00|13683.7|13668.7|13689.9|13674.9|13689.9|13674.9|13673.4|13658.4|85
1637878800000|2021-11-25 22:20:00|13678.9|13663.9|13684|13669|13691.5|13676.5|13673.4|13658.4|91
1637879100000|2021-11-25 22:25:00|13687.1|13672.1|13686.6|13671.6|13691.3|13676.3|13684.3|13669.3|152
1637879400000|2021-11-25 22:30:00|13686.7|13671.7|13687.6|13672.6|13690.9|13675.9|13684.1|13669.1|204
1637879700000|2021-11-25 22:35:00|13687|13672|13685.5|13670.5|13689.7|13674.7|13683.8|13668.8|188
1637880000000|2021-11-25 22:40:00|13685.7|13670.7|13686.9|13671.9|13693.9|13678.9|13684.9|13669.9|219
1637880300000|2021-11-25 22:45:00|13687|13672|13688.9|13673.9|13690.8|13675.8|13684|13669|230
1637880600000|2021-11-25 22:50:00|13688|13673|13689.8|13674.8|13690.9|13675.9|13684|13669|264
1637880900000|2021-11-25 22:55:00|13689.1|13674.1|13688.1|13673.1|13690.4|13675.4|13686.1|13671.1|355
1637881200000|2021-11-25 23:00:00|13688.4|13673.4|13685.6|13670.6|13688.6|13673.6|13683.5|13668.5|305
1637881500000|2021-11-25 23:05:00|13684.2|13669.2|13687.1|13678.3|13689.4|13681.8|13681.9|13667.5|300
1637881800000|2021-11-25 23:10:00|13687.3|13678.2|13683.3|13677.3|13687.3|13680.1|13682.8|13676.9|168
1637882100000|2021-11-25 23:15:00|13683|13678|13684|13679|13685.1|13680.1|13683|13678|122
1637882400000|2021-11-25 23:20:00|13683.9|13678.9|13683|13678|13683.9|13678.9|13682.4|13677.4|105
1637882700000|2021-11-25 23:25:00|13682.7|13677.7|13683|13678|13683.2|13678.2|13682.2|13677.2|77
1637883000000|2021-11-25 23:30:00|13682.8|13677.8|13682.2|13677.2|13683.8|13678.8|13680.9|13675.9|137
1637883300000|2021-11-25 23:35:00|13682.1|13677.1|13683.9|13678.9|13685.2|13680.2|13681.3|13676.3|109
1637883600000|2021-11-25 23:40:00|13683.8|13678.8|13683.6|13678.6|13686.9|13681.9|13682.5|13677.5|138
1637883900000|2021-11-25 23:45:00|13683.3|13678.3|13684.8|13679.8|13684.8|13679.8|13682.1|13677.1|115
1637884200000|2021-11-25 23:50:00|13684.9|13679.9|13689.6|13684.6|13689.8|13684.8|13684.2|13679.2|158
1637884500000|2021-11-25 23:55:00|13689.5|13684.5|13688.4|13683.4|13689.7|13685.7|13687.3|13683.1|82
1637884800000|2021-11-26 00:00:00|13688.6|13683.6|13687.4|13684.4|13690|13685|13687.2|13683.2|131
1637885100000|2021-11-26 00:05:00|13687.3|13684.3|13689.4|13684.4|13689.6|13684.6|13685.9|13680.9|257
1637885400000|2021-11-26 00:10:00|13689.5|13684.5|13693.3|13688.3|13696.3|13691.3|13688.9|13684|280
1637885700000|2021-11-26 00:15:00|13693.2|13688.2|13694.3|13689.3|13695.5|13690.5|13691.1|13686.3|278
1637886000000|2021-11-26 00:20:00|13694.4|13689.4|13687.5|13682.5|13694.8|13690.9|13687|13682|272
1637886300000|2021-11-26 00:25:00|13687.4|13682.4|13688.4|13683.4|13688.9|13684.8|13687.4|13682.4|133
1637886600000|2021-11-26 00:30:00|13688.5|13683.5|13688.3|13683.3|13690.3|13685.3|13687|13683.1|103
1637886900000|2021-11-26 00:35:00|13688.2|13683.2|13684.8|13681.8|13688.2|13684.3|13684.5|13679.9|203
1637887200000|2021-11-26 00:40:00|13684.7|13681.7|13685.6|13682.6|13686.6|13682.6|13684|13679.7|179
1637887500000|2021-11-26 00:45:00|13686.3|13681.3|13685.4|13680.4|13686.4|13681.9|13684|13680|107
1637887800000|2021-11-26 00:50:00|13685.5|13680.5|13685.7|13680.7|13686.9|13682.9|13683|13678.8|197
1637888100000|2021-11-26 00:55:00|13685.8|13680.8|13688.6|13685.6|13690.1|13686.3|13683.8|13679.8|300
1637888400000|2021-11-26 01:00:00|13688.3|13685.3|13685.6|13682.6|13690.7|13686.7|13684.5|13680.5|369
1637888700000|2021-11-26 01:05:00|13686.3|13681.3|13684.1|13681.1|13687.1|13683.1|13683.6|13679.4|275
1637889000000|2021-11-26 01:10:00|13684.2|13681.2|13685.3|13680.3|13688.1|13684.1|13684|13680.2|236
1637889300000|2021-11-26 01:15:00|13685.4|13680.4|13687.4|13684.4|13688.9|13684.4|13684|13679.9|286
1637889600000|2021-11-26 01:20:00|13687.5|13684.5|13691.2|13688.2|13692.2|13688.3|13687.1|13682.9|223
1637889900000|2021-11-26 01:25:00|13691.1|13688.1|13693.6|13690.6|13694.5|13690.7|13689.9|13686.1|288
1637890200000|2021-11-26 01:30:00|13693.5|13690.5|13691.4|13688.4|13695.1|13691.2|13691.3|13687.4|191
1637890500000|2021-11-26 01:35:00|13691.5|13688.5|13695.1|13692.1|13696.1|13692.1|13690.7|13686.8|255
1637890800000|2021-11-26 01:40:00|13695|13692|13698.7|13693.7|13698.7|13694.7|13694.3|13690.3|224
1637891100000|2021-11-26 01:45:00|13697.6|13694.6|13695.7|13692.7|13698.4|13694.6|13694.1|13690.3|207
1637891400000|2021-11-26 01:50:00|13695.6|13692.6|13698.4|13693.4|13698.9|13694.7|13694.1|13690.2|274
1637891700000|2021-11-26 01:55:00|13698.2|13693.2|13699.2|13696.2|13701.2|13697.3|13696.8|13692.5|302
1637892000000|2021-11-26 02:00:00|13699.3|13696.3|13702|13699|13703.4|13699.4|13699.3|13694.8|295
1637892300000|2021-11-26 02:05:00|13702.1|13699.1|13709.4|13704.4|13710.2|13705.7|13701.7|13697.8|252
1637892600000|2021-11-26 02:10:00|13709.5|13704.5|13718.7|13713.7|13719|13714|13708.5|13704.3|248
1637892900000|2021-11-26 02:15:00|13718.8|13713.8|13720.3|13715.3|13721.3|13717.1|13718.5|13713.5|129
1637893200000|2021-11-26 02:20:00|13719.3|13716.3|13716.1|13711.1|13720.3|13716.3|13713.7|13709.8|184
1637893500000|2021-11-26 02:25:00|13716|13711|13716|13711|13716.7|13713|13713.7|13709.7|217
1637893800000|2021-11-26 02:30:00|13714.6|13711.6|13712.9|13709.9|13715.8|13711.6|13711.8|13707.8|193
1637894100000|2021-11-26 02:35:00|13714.1|13709.1|13710.6|13707.6|13714.7|13710.6|13707.1|13703|289
1637894400000|2021-11-26 02:40:00|13710.5|13707.5|13711.5|13708.5|13713.6|13709.1|13709.1|13705.3|290
1637894700000|2021-11-26 02:45:00|13713.1|13708.1|13713.4|13710.4|13714.6|13710.4|13710.7|13706.7|303
1637895000000|2021-11-26 02:50:00|13714.4|13709.4|13716.9|13711.9|13718.3|13713.9|13711.9|13708.1|187
1637895300000|2021-11-26 02:55:00|13716.6|13711.6|13714.4|13711.4|13716.8|13712.7|13714.1|13710|148
1637895600000|2021-11-26 03:00:00|13714.3|13711.3|13716.3|13713.3|13717.6|13713.6|13714.2|13710.3|221
1637895900000|2021-11-26 03:05:00|13717.2|13712.2|13720.5|13717.5|13726.5|13722.6|13714.8|13711.8|298
1637896200000|2021-11-26 03:10:00|13720.6|13717.6|13717.2|13714.2|13721.8|13718.1|13717|13713.1|188
1637896500000|2021-11-26 03:15:00|13717.1|13714.1|13716.8|13713.8|13719.3|13715.5|13716.6|13712.5|144
1637896800000|2021-11-26 03:20:00|13716.9|13713.9|13712.3|13709.3|13718.1|13714.3|13712.2|13708.1|198
1637897100000|2021-11-26 03:25:00|13712.4|13709.4|13711|13708|13712.8|13709.8|13710.5|13706.5|112
1637897400000|2021-11-26 03:30:00|13710.9|13707.9|13709.5|13706.5|13713|13710|13708.1|13703.9|225
1637897700000|2021-11-26 03:35:00|13709.1|13706.1|13709.5|13706.5|13711.6|13707.6|13707.8|13704|242
1637898000000|2021-11-26 03:40:00|13710.6|13705.6|13707.8|13704.8|13711.4|13707.4|13707.6|13703.6|136
1637898300000|2021-11-26 03:45:00|13708|13705|13709.4|13704.4|13709.9|13705.8|13706.5|13702.5|224
1637898600000|2021-11-26 03:50:00|13709.5|13704.5|13707.9|13704.9|13709.6|13705.3|13706.5|13702.3|161
1637898900000|2021-11-26 03:55:00|13707.8|13704.8|13711.5|13706.5|13711.5|13707.7|13706.4|13702.5|248
1637899200000|2021-11-26 04:00:00|13711.4|13706.4|13713.3|13710.3|13713.9|13710.4|13709.6|13706.1|263
1637899500000|2021-11-26 04:05:00|13713.4|13710.4|13713.6|13710.6|13715|13711.6|13713.1|13709.5|130
1637899800000|2021-11-26 04:10:00|13713.5|13710.5|13712.1|13709.1|13714.4|13710.5|13711.9|13708.9|77
1637900100000|2021-11-26 04:15:00|13712|13709|13713.5|13710.5|13715|13711|13712|13708.8|169
1637900400000|2021-11-26 04:20:00|13713.4|13710.4|13715.1|13712.1|13715.8|13712.1|13711.8|13707.8|168
1637900700000|2021-11-26 04:25:00|13714.9|13711.9|13716.1|13711.1|13716.2|13712.2|13713.8|13709.8|138
1637901000000|2021-11-26 04:30:00|13716|13711|13717.7|13714.7|13718.7|13714.8|13714.7|13710.7|136
1637901300000|2021-11-26 04:35:00|13717.6|13714.6|13718.1|13713.1|13719.5|13716.2|13716.4|13712.4|170
1637901600000|2021-11-26 04:40:00|13718|13713|13719.9|13716.9|13721|13717.1|13717.1|13713|133
1637901900000|2021-11-26 04:45:00|13720|13717|13721.4|13718.4|13721.4|13718.4|13719.6|13715.7|103
1637902200000|2021-11-26 04:50:00|13721.5|13718.5|13720.7|13717.7|13722.4|13718.6|13720.7|13716.9|97
1637902500000|2021-11-26 04:55:00|13720.6|13717.6|13723.8|13718.8|13724.1|13720|13720.3|13716.3|142
1637902800000|2021-11-26 05:00:00|13723.9|13718.9|13722.9|13719.9|13724.9|13721.4|13720|13717|145
1637903100000|2021-11-26 05:05:00|13723.9|13718.9|13721.9|13718.9|13725|13721.1|13720.6|13717.3|110
1637903400000|2021-11-26 05:10:00|13722.1|13719.1|13720.6|13717.6|13723.3|13719.6|13720.3|13716.4|146
1637903700000|2021-11-26 05:15:00|13720.5|13717.5|13715.3|13712.3|13721.2|13717.6|13715.2|13711.2|178
1637904000000|2021-11-26 05:20:00|13715.4|13712.4|13715.2|13712.2|13716.8|13712.8|13714.3|13710.6|161
1637904300000|2021-11-26 05:25:00|13714.7|13711.7|13711.2|13708.2|13715.9|13711.7|13711|13707.2|216
1637904600000|2021-11-26 05:30:00|13711.1|13708.1|13710.2|13707.2|13711.4|13708.1|13708.1|13705|184
1637904900000|2021-11-26 05:35:00|13710.3|13707.3|13710.8|13707.8|13713.6|13709.7|13710.2|13706.3|157
1637905200000|2021-11-26 05:40:00|13710.7|13707.7|13708.6|13705.6|13710.8|13707.8|13708.4|13704.6|97
1637905500000|2021-11-26 05:45:00|13708.5|13705.5|13706.9|13703.9|13709.2|13705.7|13706.2|13703.1|172
1637905800000|2021-11-26 05:50:00|13707|13704|13705.6|13702.6|13707.7|13704.2|13705.1|13701.3|149
1637906100000|2021-11-26 05:55:00|13705.4|13702.4|13708.6|13705.6|13710|13705.7|13704.5|13700.2|221
1637906400000|2021-11-26 06:00:00|13708.7|13705.7|13708.4|13703.4|13709.5|13706|13706.2|13702.7|141
1637906700000|2021-11-26 06:05:00|13708.6|13703.6|13708.4|13705.4|13710.2|13706|13707.3|13703.3|226
1637907000000|2021-11-26 06:10:00|13709.2|13704.2|13712.8|13707.8|13713.2|13708.6|13708|13704.2|209
1637907300000|2021-11-26 06:15:00|13712.7|13707.7|13713.2|13708.2|13713.4|13708.7|13709.9|13705.5|264
1637907600000|2021-11-26 06:20:00|13714|13709|13715.4|13710.4|13716.6|13712.4|13710.1|13706.2|242
1637907900000|2021-11-26 06:25:00|13714.6|13711.6|13715.8|13712.8|13717.1|13713.1|13714.2|13710.4|189
1637908200000|2021-11-26 06:30:00|13716.9|13711.9|13716.9|13713.9|13718.9|13714.8|13715.6|13711.4|199
1637908500000|2021-11-26 06:35:00|13717.9|13712.9|13716.1|13711.1|13718.2|13714.1|13715|13711|206
1637908800000|2021-11-26 06:40:00|13716.2|13711.2|13709|13704|13716.3|13712.3|13708.3|13703.7|256
1637909100000|2021-11-26 06:45:00|13708.8|13703.8|13707.2|13704.2|13710.1|13706|13705.5|13700.5|291
1637909400000|2021-11-26 06:50:00|13707.3|13704.3|13706|13701|13708.3|13704.4|13704.4|13700.5|233
1637909700000|2021-11-26 06:55:00|13706.2|13701.2|13709.6|13704.6|13709.6|13704.6|13704.2|13699.9|239
1637910000000|2021-11-26 07:00:00|13709.8|13704.8|13711.4|13706.4|13712.1|13707.1|13709.5|13704.5|284
1637910300000|2021-11-26 07:05:00|13711.5|13706.5|13711.4|13706.4|13711.8|13707.7|13710.1|13705.3|263
1637910600000|2021-11-26 07:10:00|13711.5|13706.5|13705.3|13700.3|13711.5|13706.5|13704.9|13699.9|384
1637910900000|2021-11-26 07:15:00|13705.5|13700.5|13705.5|13700.5|13707.1|13702.3|13704.1|13699.9|241
1637911200000|2021-11-26 07:20:00|13705.6|13700.6|13705.3|13700.3|13706.2|13701.3|13703.8|13699.8|205
1637911500000|2021-11-26 07:25:00|13705.4|13700.4|13705.7|13700.7|13705.7|13701.8|13703.1|13698.1|245
1637911800000|2021-11-26 07:30:00|13704.6|13701.6|13705.5|13700.5|13706.6|13701.7|13702.3|13698.3|263
1637912100000|2021-11-26 07:35:00|13705.6|13700.6|13712.3|13707.3|13712.6|13708.6|13703.4|13699.5|338
1637912400000|2021-11-26 07:40:00|13712.2|13707.2|13712.5|13707.5|13713|13709|13709.4|13705.1|211
1637912700000|2021-11-26 07:45:00|13712.6|13707.6|13705|13700|13712.6|13708.6|13703.8|13698.8|419
1637913000000|2021-11-26 07:50:00|13705.1|13700.1|13709.2|13704.2|13709.7|13705.5|13704.3|13699.9|395
1637913300000|2021-11-26 07:55:00|13708.1|13705.1|13711|13706|13711.1|13707.3|13707.6|13703.7|288
1637913600000|2021-11-26 08:00:00|13710.9|13705.9|13714.8|13709.8|13715.1|13711|13708.9|13704.8|482
1637913900000|2021-11-26 08:05:00|13714.9|13709.9|13712.4|13709.4|13718.5|13713.6|13712.2|13708.1|395
1637914200000|2021-11-26 08:10:00|13712|13709|13715.2|13710.2|13716.7|13712.6|13710.8|13706.2|387
1637914500000|2021-11-26 08:15:00|13715.1|13710.1|13715.7|13710.7|13717.9|13713.9|13714.1|13709.1|376
1637914800000|2021-11-26 08:20:00|13715.8|13710.8|13716.6|13711.6|13717|13712|13713.6|13709.2|391
1637915100000|2021-11-26 08:25:00|13716.5|13711.5|13726.2|13721.2|13726.2|13721.2|13716.4|13711.4|435
1637915400000|2021-11-26 08:30:00|13726.8|13721.8|13729.8|13724.8|13730|13725|13726.7|13721.7|400
1637915700000|2021-11-26 08:35:00|13729.7|13724.7|13733.1|13728.1|13746.8|13741.8|13729.5|13724.5|457
1637916000000|2021-11-26 08:40:00|13733.2|13728.2|13729.3|13724.3|13739.1|13734.1|13727.7|13722.7|503
1637916300000|2021-11-26 08:45:00|13729.4|13724.4|13720.6|13715.6|13729.5|13724.5|13720|13715|521
1637916600000|2021-11-26 08:50:00|13720.7|13715.7|13726.6|13721.6|13726.9|13721.9|13720.6|13715.6|578
1637916900000|2021-11-26 08:55:00|13726.4|13721.4|13722.2|13717.2|13729.1|13724.1|13721|13716|581
1637917200000|2021-11-26 09:00:00|13722|13717|13719.5|13714.5|13733.3|13728.3|13719.5|13714.5|521
1637917500000|2021-11-26 09:05:00|13719.6|13714.6|13719.8|13714.8|13722.9|13718|13718.3|13713.3|435
1637917800000|2021-11-26 09:10:00|13719.7|13714.7|13714.8|13709.8|13721.8|13716.8|13713.1|13708.1|363
1637918100000|2021-11-26 09:15:00|13714.5|13709.5|13714.8|13709.8|13715.4|13710.4|13713.1|13708.1|365
1637918400000|2021-11-26 09:20:00|13714.9|13709.9|13717.1|13712.1|13717.9|13712.9|13712.9|13707.9|442
1637918700000|2021-11-26 09:25:00|13717|13712|13712.7|13707.7|13717.5|13712.5|13711.5|13706.5|447
1637919000000|2021-11-26 09:30:00|13713.4|13708.4|13720|13715|13720.6|13715.6|13712.8|13707.8|533
1637919300000|2021-11-26 09:35:00|13719.9|13714.9|13717.4|13712.4|13721.5|13716.5|13717.4|13712.4|346
1637919600000|2021-11-26 09:40:00|13717.5|13712.5|13718.5|13713.5|13722.6|13717.6|13716.6|13711.6|444
1637919900000|2021-11-26 09:45:00|13718.3|13713.3|13714.4|13709.4|13718.3|13713.3|13713.8|13708.8|273
1637920200000|2021-11-26 09:50:00|13714.3|13709.3|13717.2|13712.2|13717.6|13713.4|13713|13708.8|367
1637920500000|2021-11-26 09:55:00|13717.1|13712.1|13715.4|13710.4|13717.6|13713.5|13713.5|13709.1|350
1637920800000|2021-11-26 10:00:00|13715.5|13710.5|13715|13710|13717.2|13713.2|13713.5|13709.1|408
1637921100000|2021-11-26 10:05:00|13714.9|13709.9|13712.8|13707.8|13715.8|13710.8|13709.5|13704.5|404
1637921400000|2021-11-26 10:10:00|13712.6|13707.6|13714.9|13709.9|13715.4|13710.4|13711.9|13706.9|280
1637921700000|2021-11-26 10:15:00|13714.8|13709.8|13713.5|13708.5|13715.2|13711|13712.2|13707.6|213
1637922000000|2021-11-26 10:20:00|13713.6|13708.6|13711.3|13706.3|13713.6|13709.3|13709|13704.3|301
1637922300000|2021-11-26 10:25:00|13711.2|13706.2|13711.1|13706.1|13712.2|13707.8|13707.4|13703.5|467
1637922600000|2021-11-26 10:30:00|13711|13706|13708.7|13703.7|13711.2|13706.5|13706.9|13703.1|314
1637922900000|2021-11-26 10:35:00|13708.6|13703.6|13709.8|13704.8|13710.2|13705.4|13705.3|13700.3|447
1637923200000|2021-11-26 10:40:00|13709.9|13704.9|13709.7|13704.7|13710.6|13705.6|13709.2|13704.2|182
1637923500000|2021-11-26 10:45:00|13710.7|13705.7|13709.4|13706.4|13711.6|13707.5|13708.1|13703.8|290
1637923800000|2021-11-26 10:50:00|13709.5|13706.5|13707.2|13704.2|13711.7|13706.9|13707.1|13702.9|418
1637924100000|2021-11-26 10:55:00|13708.1|13703.1|13706.4|13701.4|13708.6|13704.5|13705.4|13701.3|314
1637924400000|2021-11-26 11:00:00|13706.7|13701.7|13704.8|13699.8|13706.8|13701.8|13701.6|13697.3|326
1637924700000|2021-11-26 11:05:00|13704.7|13699.7|13703.4|13698.4|13705.3|13701|13702.1|13697.9|383
1637925000000|2021-11-26 11:10:00|13703.6|13698.6|13703.4|13698.4|13704.6|13700.5|13702.5|13697.8|322
1637925300000|2021-11-26 11:15:00|13703.7|13698.7|13701.6|13696.6|13704|13699|13699.4|13694.4|251
1637925600000|2021-11-26 11:20:00|13701.5|13696.5|13697.3|13692.3|13701.6|13696.6|13694.7|13689.7|278
1637925900000|2021-11-26 11:25:00|13697.2|13692.2|13695.9|13690.9|13697.2|13692.2|13695.3|13690.3|183
1637926200000|2021-11-26 11:30:00|13696|13691|13696.9|13691.9|13698.3|13693.3|13693.8|13688.8|294
1637926500000|2021-11-26 11:35:00|13697|13692|13701.7|13696.7|13703.3|13698.3|13696.9|13691.9|252
1637926800000|2021-11-26 11:40:00|13701.8|13696.8|13703.6|13698.6|13704.3|13699.3|13701.8|13696.8|256
1637927100000|2021-11-26 11:45:00|13703.5|13698.5|13701.8|13696.8|13704|13699|13701.4|13696.4|181
1637927400000|2021-11-26 11:50:00|13701.7|13696.7|13699.8|13694.8|13702.2|13697.2|13697.7|13692.7|180
1637927700000|2021-11-26 11:55:00|13699.7|13694.7|13704.2|13699.2|13704.9|13699.9|13699.1|13694.1|178
1637928000000|2021-11-26 12:00:00|13704|13699|13703.3|13698.3|13704.1|13699.1|13700.6|13695.6|232
1637928300000|2021-11-26 12:05:00|13703.4|13698.4|13702.1|13697.1|13705|13700|13700.6|13695.6|200
1637928600000|2021-11-26 12:10:00|13702.2|13697.2|13705|13700|13705.9|13700.9|13700.2|13695.2|219
1637928900000|2021-11-26 12:15:00|13704.9|13699.9|13707.1|13702.1|13707.1|13702.1|13704.9|13699.9|181
1637929200000|2021-11-26 12:20:00|13707.3|13702.3|13708.4|13703.4|13710.1|13705.1|13707|13702|314
1637929500000|2021-11-26 12:25:00|13708.3|13703.3|13706.8|13701.8|13709.2|13704.2|13706.8|13701.8|263
1637929800000|2021-11-26 12:30:00|13706.7|13701.7|13707.6|13702.6|13708.1|13703.1|13704.8|13699.8|344
1637930100000|2021-11-26 12:35:00|13707.5|13702.5|13704.9|13699.9|13707.9|13703.5|13704.9|13699.9|261
1637930400000|2021-11-26 12:40:00|13704.6|13699.6|13699.7|13694.7|13706|13701|13699.6|13694.6|377
1637930700000|2021-11-26 12:45:00|13699.8|13694.8|13699.8|13694.8|13703|13698|13698.6|13693.6|200
1637931000000|2021-11-26 12:50:00|13699.9|13694.9|13700.9|13695.9|13701.2|13696.2|13698.1|13693.1|270
1637931300000|2021-11-26 12:55:00|13701|13696|13702.2|13697.2|13702.4|13697.4|13700.2|13695.2|172
1637931600000|2021-11-26 13:00:00|13702.3|13697.3|13708.7|13703.7|13710.3|13706.1|13702.3|13697.3|367
1637931900000|2021-11-26 13:05:00|13708.4|13703.4|13701.2|13696.2|13708.4|13703.4|13701|13696|318
1637932200000|2021-11-26 13:10:00|13701.3|13696.3|13703.8|13698.8|13706.1|13701.1|13699.9|13694.9|443
1637932500000|2021-11-26 13:15:00|13703.7|13698.7|13704.1|13699.1|13707.3|13702.3|13703.7|13698.7|267
1637932800000|2021-11-26 13:20:00|13704.2|13699.2|13705|13700|13708|13703|13704.2|13699.2|289
1637933100000|2021-11-26 13:25:00|13705.1|13700.1|13708.2|13703.2|13709.9|13704.9|13703.9|13698.9|274
1637933400000|2021-11-26 13:30:00|13707.9|13702.9|13705.9|13700.9|13708.4|13703.4|13704.9|13699.9|251
1637933700000|2021-11-26 13:35:00|13705.8|13700.8|13700.8|13695.8|13706.1|13701.1|13699.2|13694.2|181
1637934000000|2021-11-26 13:40:00|13700.9|13695.9|13706.2|13701.2|13706.9|13701.9|13699.5|13694.5|317
1637934300000|2021-11-26 13:45:00|13706.3|13701.3|13705.9|13700.9|13707.1|13702.1|13703.8|13698.8|263
1637934600000|2021-11-26 13:50:00|13705.8|13700.8|13708.4|13703.4|13709.3|13704.3|13703.5|13698.5|378
1637934900000|2021-11-26 13:55:00|13708.3|13703.3|13708|13703|13711.2|13706.2|13704.8|13699.8|291
1637935200000|2021-11-26 14:00:00|13707.9|13702.9|13710.5|13705.5|13711.1|13706.1|13707.6|13702.9|235
1637935500000|2021-11-26 14:05:00|13710.4|13705.4|13708|13703|13710.5|13705.5|13706.9|13702.7|223
1637935800000|2021-11-26 14:10:00|13708.2|13703.2|13705.9|13700.9|13708.9|13703.9|13704.9|13699.9|288
1637936100000|2021-11-26 14:15:00|13706|13701|13710.1|13705.1|13711.9|13706.9|13705.9|13700.9|348
1637936400000|2021-11-26 14:20:00|13710.2|13705.2|13713.4|13708.4|13714|13709|13707.6|13702.6|199
1637936700000|2021-11-26 14:25:00|13713.3|13708.3|13707.3|13702.3|13713.4|13709.2|13706.7|13701.7|280
1637937000000|2021-11-26 14:30:00|13707.4|13702.4|13708.6|13703.6|13710.7|13705.7|13707.3|13702.3|197
1637937300000|2021-11-26 14:35:00|13708.7|13703.7|13708.1|13703.1|13712.9|13707.9|13708|13703|388
1637937600000|2021-11-26 14:40:00|13707.1|13702.1|13712.9|13707.9|13715.4|13710.4|13706.2|13701.2|396
1637937900000|2021-11-26 14:45:00|13712.8|13707.8|13715.4|13710.4|13717.7|13712.7|13711.2|13706.2|430
1637938200000|2021-11-26 14:50:00|13715.3|13710.3|13717|13712|13719.4|13715.3|13713.3|13708.3|456
1637938500000|2021-11-26 14:55:00|13716.9|13711.9|13713.4|13708.4|13717|13712|13712.2|13707.2|421
1637938800000|2021-11-26 15:00:00|13713.2|13708.2|13716.7|13711.7|13717|13712|13713|13708|376
1637939100000|2021-11-26 15:05:00|13716.8|13711.8|13720.7|13715.7|13721.1|13716.1|13715.4|13710.4|364
1637939400000|2021-11-26 15:10:00|13720.6|13715.6|13719.6|13714.6|13721.5|13717|13718.9|13713.9|232
1637939700000|2021-11-26 15:15:00|13719.5|13714.5|13727.7|13722.7|13729.2|13724.2|13719.5|13714.5|417
1637940000000|2021-11-26 15:20:00|13727.6|13722.6|13729.2|13724.2|13730|13725|13725.5|13720.5|312
1637940300000|2021-11-26 15:25:00|13729.3|13724.3|13723.6|13718.6|13730.7|13725.7|13720.7|13715.7|296
1637940600000|2021-11-26 15:30:00|13723.5|13718.5|13727|13722|13727.4|13722.4|13722.9|13718.2|350
1637940900000|2021-11-26 15:35:00|13726.9|13721.9|13720|13715|13727.3|13722.3|13719.6|13714.6|320
1637941200000|2021-11-26 15:40:00|13719.9|13714.9|13718.9|13713.9|13721.4|13716.4|13716.8|13711.8|231
1637941500000|2021-11-26 15:45:00|13719|13714|13717.9|13712.9|13719.8|13714.8|13716.7|13711.7|205
1637941800000|2021-11-26 15:50:00|13718|13713|13714.3|13709.3|13719.1|13714.1|13713.1|13708.1|226
1637942100000|2021-11-26 15:55:00|13714.4|13709.4|13718.3|13713.3|13720.6|13715.6|13713.1|13708.1|325
1637942400000|2021-11-26 16:00:00|13718.1|13713.1|13721.6|13716.6|13723.3|13718.3|13717.2|13712.2|278
1637942700000|2021-11-26 16:05:00|13721.5|13716.5|13723.3|13718.3|13723.8|13718.8|13718.4|13713.4|290
1637943000000|2021-11-26 16:10:00|13723.2|13718.2|13723.9|13718.9|13725.5|13720.5|13722|13717|303
1637943300000|2021-11-26 16:15:00|13723.8|13718.8|13721.2|13718.2|13723.9|13718.9|13719.2|13714.9|186
1637943600000|2021-11-26 16:20:00|13722.2|13717.2|13720.4|13715.4|13722.6|13718.7|13719|13714|214
1637943900000|2021-11-26 16:25:00|13720.1|13715.1|13721.3|13716.3|13724.2|13719.2|13718.5|13714.3|266
1637944200000|2021-11-26 16:30:00|13721.2|13716.2|13719.9|13716.9|13722.5|13718.1|13719.8|13715.8|226
1637944500000|2021-11-26 16:35:00|13720|13717|13716.2|13711.2|13721.7|13717.8|13715.2|13711.2|273
1637944800000|2021-11-26 16:40:00|13716.3|13711.3|13714.3|13709.3|13719.8|13714.8|13711.8|13706.8|325
1637945100000|2021-11-26 16:45:00|13714.2|13709.2|13713.3|13708.3|13714.8|13709.8|13711.6|13706.9|234
1637945400000|2021-11-26 16:50:00|13713.2|13708.2|13713.8|13708.8|13713.8|13709.6|13711.3|13706.9|208
1637945700000|2021-11-26 16:55:00|13713.9|13708.9|13712.1|13707.1|13713.9|13709.5|13710.5|13706.3|302
1637946000000|2021-11-26 17:00:00|13712|13707|13711.9|13706.9|13713.9|13708.9|13710.2|13706|252
1637946300000|2021-11-26 17:05:00|13711.5|13706.5|13710.4|13707.4|13712.6|13708.5|13710.2|13706.1|231
1637946600000|2021-11-26 17:10:00|13710.5|13707.5|13711.1|13706.1|13711.9|13707.7|13710|13705.7|205
1637946900000|2021-11-26 17:15:00|13711.3|13706.3|13711.4|13706.4|13711.7|13707.5|13710.3|13705.8|112
1637947200000|2021-11-26 17:20:00|13711.3|13706.3|13710|13705|13711.5|13707.2|13709.1|13705|202
1637947500000|2021-11-26 17:25:00|13710.1|13705.1|13709.9|13704.9|13710.5|13706.4|13708.5|13704|159
1637947800000|2021-11-26 17:30:00|13709.8|13704.8|13706.5|13701.5|13709.9|13705.7|13705.5|13701.4|200
1637948100000|2021-11-26 17:35:00|13706.6|13701.6|13705.8|13700.8|13706.8|13702.7|13704.4|13700.4|199
1637948400000|2021-11-26 17:40:00|13705.7|13700.7|13708.6|13703.6|13709.7|13705.5|13704.5|13700.5|217
1637948700000|2021-11-26 17:45:00|13708.3|13703.3|13708.2|13703.2|13708.6|13704.3|13707.1|13703|155
1637949000000|2021-11-26 17:50:00|13707.4|13704.4|13715.3|13710.3|13715.8|13710.8|13707.3|13702.9|284
1637949300000|2021-11-26 17:55:00|13715.2|13710.2|13708.6|13703.6|13715.5|13710.5|13707.6|13702.6|346
1637949600000|2021-11-26 18:00:00|13708.7|13703.7|13711.8|13706.8|13712.5|13708.1|13707.9|13702.9|270
1637949900000|2021-11-26 18:05:00|13711.7|13706.7|13711.8|13706.8|13712.5|13708.1|13710.9|13706.5|130
1637950200000|2021-11-26 18:10:00|13711.9|13706.9|13711.6|13706.6|13713.2|13708.9|13711.1|13706.1|231
1637950500000|2021-11-26 18:15:00|13711.8|13706.8|13712.2|13707.2|13712.7|13707.8|13710.8|13706.5|266
1637950800000|2021-11-26 18:20:00|13712|13707|13712.3|13707.3|13712.9|13708.1|13711.1|13706.1|292
1637951100000|2021-11-26 18:25:00|13712.4|13707.4|13712|13707|13712.8|13707.8|13711.3|13706.3|139
1637951400000|2021-11-26 18:30:00|13711.7|13706.7|13711.6|13706.6|13712.6|13707.6|13711.4|13706.4|125
1637951700000|2021-11-26 18:35:00|13711.7|13706.7|13711.3|13706.3|13712.3|13707.3|13711.3|13706.3|108
1637952000000|2021-11-26 18:40:00|13711.2|13706.2|13711.8|13706.8|13712.4|13707.4|13711.2|13706.2|175
1637952300000|2021-11-26 18:45:00|13712.3|13707.3|13709|13704|13712.4|13707.4|13709|13704|118
1637952600000|2021-11-26 18:50:00|13709.2|13704.2|13709.3|13704.3|13709.7|13704.7|13708.7|13703.7|125
1637952900000|2021-11-26 18:55:00|13709.4|13704.4|13708.5|13703.5|13709.5|13704.5|13702.3|13697.3|258
1637953200000|2021-11-26 19:00:00|13708.6|13703.6|13708.8|13703.8|13709.6|13704.6|13708.4|13703.4|77
1637953500000|2021-11-26 19:05:00|13708.5|13703.5|13708.5|13703.5|13708.8|13703.8|13708.1|13703.1|146
1637953800000|2021-11-26 19:10:00|13708.4|13703.4|13706.1|13701.1|13709.5|13703.5|13695.9|13690.3|333
1637954100000|2021-11-26 19:15:00|13706.2|13701.2|13708.3|13703.3|13711.4|13706.4|13705.6|13700.6|190
1637954400000|2021-11-26 19:20:00|13708.4|13703.4|13708.4|13703.4|13709.6|13704.6|13706.9|13701.9|153
1637954700000|2021-11-26 19:25:00|13708.5|13703.5|13708.2|13703.2|13709.8|13704.1|13707.8|13702.8|132
1637955000000|2021-11-26 19:30:00|13708.4|13703.4|13708.7|13703.7|13710.4|13704.3|13707.6|13702.6|131
1637955300000|2021-11-26 19:35:00|13708.8|13703.8|13709|13704|13710.5|13704.2|13707.7|13702.7|134
1637955600000|2021-11-26 19:40:00|13708.3|13703.3|13707.5|13702.5|13709.9|13704.3|13707.5|13702.5|116
1637955900000|2021-11-26 19:45:00|13707.4|13702.4|13703.5|13698.5|13709.3|13704.3|13703.5|13698|248
1637956200000|2021-11-26 19:50:00|13703.2|13698.2|13705|13698.2|13705.7|13699.7|13702.5|13697.5|177
1637956500000|2021-11-26 19:55:00|13704.5|13697.8|13718.9|13703.9|13726.5|13718.6|13697.6|13682.6|555
1637956800000|2021-11-26 20:00:00|13719|13704|13738.8|13723.8|13743.7|13728.7|13715.9|13700.9|599
1637957100000|2021-11-26 20:05:00|13738.7|13723.7|13735.6|13720.6|13740.1|13725.1|13715.1|13700.1|327
1637957400000|2021-11-26 20:10:00|13735.5|13720.5|13712.8|13697.8|13735.5|13720.5|13707.8|13692.8|599
1637957700000|2021-11-26 20:15:00|13712.6|13697.6|13715.1|13700.1|13717.8|13702.8|13710.3|13695.3|369
1637958000000|2021-11-26 20:20:00|13715.2|13700.2|13715|13700|13717|13702|13713.3|13698.3|160
1637958300000|2021-11-26 20:25:00|13713.5|13698.5|13717.7|13702.7|13719.6|13704.6|13712.2|13697.2|456
1637958600000|2021-11-26 20:30:00|13717.1|13702.1|13715.1|13700.1|13719|13704|13713.9|13698.9|372
1637958900000|2021-11-26 20:35:00|13715|13700|13717.2|13702.2|13720.1|13705.1|13713.4|13698.4|339
1637959200000|2021-11-26 20:40:00|13716.6|13701.6|13718.3|13703.3|13720.3|13705.3|13715.4|13700.4|281
1637959500000|2021-11-26 20:45:00|13718.4|13703.4|13718.1|13703.1|13719.4|13704.4|13714.4|13699.4|208
1637959800000|2021-11-26 20:50:00|13717.3|13702.3|13715|13700|13717.9|13702.9|13714.2|13699.2|315
1637960100000|2021-11-26 20:55:00|13715.6|13700.6|13706.3|13691.3|13716.8|13701.8|13705.7|13690.7|217
1637960400000|2021-11-26 21:00:00|13706.5|13691.5|13705.5|13690.5|13715.5|13700.5|13705.5|13690.5|310
1637960700000|2021-11-26 21:05:00|13707.5|13692.5|13708.2|13693.2|13713.8|13698.8|13705.5|13690.5|131
1637961000000|2021-11-26 21:10:00|13708.6|13693.6|13710.4|13695.4|13718.3|13703.3|13706.7|13691.7|121
1637961300000|2021-11-26 21:15:00|13709.3|13694.3|13710.4|13695.4|13713|13698|13708|13693|60
1637961600000|2021-11-26 21:20:00|13710.7|13695.7|13712.9|13697.9|13713|13698|13706.4|13691.4|62
1637961900000|2021-11-26 21:25:00|13708|13693|13710.3|13695.3|13713.1|13698.1|13706.2|13691.2|31
1637962200000|2021-11-26 21:30:00|13712.8|13697.8|13726.6|13711.6|13737.5|13722.5|13706|13691|133
1637962500000|2021-11-26 21:35:00|13729.8|13714.8|13712.7|13697.7|13740.9|13725.9|13712.6|13697.6|185
1637962800000|2021-11-26 21:40:00|13712.8|13697.8|13715.5|13700.5|13731.5|13716.5|13712.3|13697.3|174
1637963100000|2021-11-26 21:45:00|13715.2|13700.2|13716.8|13701.8|13740.3|13725.3|13712.5|13697.5|115
1637963400000|2021-11-26 21:50:00|13721.4|13706.4|13720.3|13705.3|13731.8|13716.8|13719|13704|76
1637963700000|2021-11-26 21:55:00|13720.4|13705.4|13730.4|13715.4|13731.6|13716.6|13720.4|13705.4|28
1638133200000|2021-11-28 21:00:00|13735.3|13714.3|13750|13729|13760|13739|13735.3|13714.3|34
1638133500000|2021-11-28 21:05:00|13750.4|13729.4|13750|13729|13760|13739|13736.8|13715.8|37
1638133800000|2021-11-28 21:10:00|13736.8|13715.8|13743.5|13722.5|13760|13739|13736.8|13715.8|25
1638134100000|2021-11-28 21:15:00|13747.1|13726.1|13736.8|13715.8|13760|13739|13736.8|13715.8|29
1638134400000|2021-11-28 21:20:00|13750|13729|13750|13729|13760|13739|13736.8|13715.8|26
1638134700000|2021-11-28 21:25:00|13736.8|13715.8|13737.1|13716.1|13758.5|13737.5|13736.8|13715.8|37
1638135000000|2021-11-28 21:30:00|13736.8|13715.8|13746.1|13725.1|13760|13739|13736.4|13715.4|32
1638135300000|2021-11-28 21:35:00|13747.7|13726.7|13736.4|13715.4|13759.5|13738.5|13736.4|13715.4|29
1638135600000|2021-11-28 21:40:00|13739.8|13718.8|13725.2|13704.9|13749.5|13728.5|13719.8|13698.8|74
1638135900000|2021-11-28 21:45:00|13728|13707|13724.3|13707.2|13728.4|13714.5|13718.7|13704.6|42
1638136200000|2021-11-28 21:50:00|13721.9|13707.9|13726|13709|13729.1|13714.7|13719.5|13706|47
1638136500000|2021-11-28 21:55:00|13720.6|13708.1|13722.6|13708.7|13727.7|13714.6|13718.4|13708|37
1638136800000|2021-11-28 22:00:00|13721.2|13708.3|13720.6|13708.2|13726.8|13714.4|13717.9|13704.2|118
1638137100000|2021-11-28 22:05:00|13721.3|13708|13727|13712|13732.9|13716.9|13719.8|13703.8|133
1638137400000|2021-11-28 22:10:00|13726.6|13711.6|13725.1|13710.1|13728.3|13713.3|13719.4|13704.4|223
1638137700000|2021-11-28 22:15:00|13720.2|13705.2|13723.7|13708.7|13728.9|13713.9|13718.4|13703.4|101
1638138000000|2021-11-28 22:20:00|13724.1|13709.1|13738.7|13723.7|13748.7|13733.7|13717.7|13702.7|170
1638138300000|2021-11-28 22:25:00|13745|13730|13730.1|13715.1|13754.3|13739.3|13721.7|13706.7|129
1638138600000|2021-11-28 22:30:00|13734.2|13719.2|13746.2|13731.2|13755.4|13740.4|13719.1|13704.1|214
1638138900000|2021-11-28 22:35:00|13754.5|13739.5|13742.4|13727.4|13757.9|13742.9|13729.6|13714.6|166
1638139200000|2021-11-28 22:40:00|13740.8|13725.8|13751.2|13736.2|13757.5|13742.5|13719.8|13704.8|363
1638139500000|2021-11-28 22:45:00|13752.7|13737.7|13743.1|13728.1|13755.4|13740.4|13723.4|13708.4|247
1638139800000|2021-11-28 22:50:00|13728.2|13713.2|13736.9|13721.9|13743.2|13728.2|13722|13707|128
1638140100000|2021-11-28 22:55:00|13737.3|13722.3|13735|13720|13739.4|13724.4|13724.4|13709.4|167
1638140400000|2021-11-28 23:00:00|13736.2|13721.2|13721|13710.6|13737.8|13722.8|13717.2|13703.5|418
1638140700000|2021-11-28 23:05:00|13720.5|13710.5|13712.5|13697.5|13721|13711|13701.7|13686.7|385
1638141000000|2021-11-28 23:10:00|13710.6|13695.6|13711.9|13696.9|13714|13699|13710.1|13695.1|150
1638141300000|2021-11-28 23:15:00|13711.2|13696.8|13710.4|13705.4|13718.1|13706.7|13709.7|13696.8|331
1638141600000|2021-11-28 23:20:00|13710.5|13705.5|13713.3|13708.3|13716.4|13710.8|13710.2|13705.2|257
1638141900000|2021-11-28 23:25:00|13713|13708|13709.4|13704.4|13713.1|13708.1|13707.6|13702.6|188
1638142200000|2021-11-28 23:30:00|13709.6|13704.6|13708.8|13703.8|13709.6|13704.6|13708.3|13703.3|103
1638142500000|2021-11-28 23:35:00|13709|13704|13703.3|13698.3|13709|13704|13703.1|13698.1|197
1638142800000|2021-11-28 23:40:00|13703.2|13698.2|13703.9|13698.9|13704.9|13699.9|13701.1|13696.1|198
1638143100000|2021-11-28 23:45:00|13704|13699|13704.1|13699.1|13704.6|13699.6|13703.5|13698.5|145
1638143400000|2021-11-28 23:50:00|13704|13699|13703.7|13698.7|13705|13700|13703.5|13698.5|117
1638143700000|2021-11-28 23:55:00|13703.6|13698.6|13703.2|13698.2|13704|13699|13703.1|13698.1|134
1638144000000|2021-11-29 00:00:00|13703.3|13698.3|13707|13702|13707.5|13702.5|13702.5|13697.5|355
1638144300000|2021-11-29 00:05:00|13707.1|13702.1|13708.7|13703.7|13711.1|13706.1|13706.2|13701.2|222
1638144600000|2021-11-29 00:10:00|13708.6|13703.6|13703.2|13698.2|13709.2|13704.2|13702.8|13698|217
1638144900000|2021-11-29 00:15:00|13703.1|13698.1|13699.7|13694.7|13703.4|13699.5|13699.4|13694.4|202
1638145200000|2021-11-29 00:20:00|13699.6|13694.6|13702.1|13697.1|13702.3|13697.3|13699.5|13694.5|230
1638145500000|2021-11-29 00:25:00|13702.8|13697.8|13706.4|13701.4|13707.2|13703.1|13702.6|13697.6|269
1638145800000|2021-11-29 00:30:00|13706.6|13701.6|13703.9|13698.9|13707.2|13702.8|13703.4|13698.9|257
1638146100000|2021-11-29 00:35:00|13703.7|13698.7|13703.1|13698.1|13704.7|13699.7|13700.9|13696.7|212
1638146400000|2021-11-29 00:40:00|13703|13698|13705.2|13700.2|13706.4|13702.2|13701.9|13698|225
1638146700000|2021-11-29 00:45:00|13705.3|13700.3|13704.5|13699.5|13707.1|13702.8|13701.6|13697.7|202
1638147000000|2021-11-29 00:50:00|13704.6|13699.6|13703.5|13698.5|13704.6|13699.6|13702.9|13697.9|188
1638147300000|2021-11-29 00:55:00|13703.4|13698.4|13700.2|13695.2|13703.4|13698.4|13698.8|13693.8|254
1638147600000|2021-11-29 01:00:00|13700.4|13695.4|13701|13696|13704.7|13699.7|13698.9|13693.9|300
1638147900000|2021-11-29 01:05:00|13700.9|13695.9|13703.4|13700.4|13704.5|13700.7|13700.9|13695.9|205
1638148200000|2021-11-29 01:10:00|13703.5|13700.5|13703.7|13698.7|13706.6|13702.5|13702.2|13698.1|257
1638148500000|2021-11-29 01:15:00|13703.8|13698.8|13702.6|13699.6|13705.6|13700.6|13702.4|13698.1|253
1638148800000|2021-11-29 01:20:00|13702.7|13699.7|13705.7|13700.7|13707|13702.9|13702.7|13698.9|246
1638149100000|2021-11-29 01:25:00|13705.6|13700.6|13704.5|13701.5|13706.3|13702.7|13704.3|13699.9|209
1638149400000|2021-11-29 01:30:00|13705.6|13700.6|13705|13702|13708.8|13704.7|13704|13700.1|234
1638149700000|2021-11-29 01:35:00|13705.1|13702.1|13703.6|13700.6|13706.8|13702.7|13702.7|13698.6|329
1638150000000|2021-11-29 01:40:00|13703.5|13700.5|13701.9|13696.9|13706.1|13701.5|13701.6|13696.6|240
1638150300000|2021-11-29 01:45:00|13701.8|13696.8|13699.9|13696.9|13702.5|13698.4|13698.7|13694.7|311
1638150600000|2021-11-29 01:50:00|13699.8|13696.8|13700.6|13697.6|13702.9|13698.9|13699.1|13695.4|123
1638150900000|2021-11-29 01:55:00|13700.5|13697.5|13700.4|13695.4|13702.9|13698.9|13699.5|13695.4|165
1638151200000|2021-11-29 02:00:00|13700.5|13695.5|13699.2|13694.2|13700.9|13695.9|13696.1|13692|243
1638151500000|2021-11-29 02:05:00|13699.3|13694.3|13701.5|13696.5|13704.9|13699.9|13698.8|13693.8|228
1638151800000|2021-11-29 02:10:00|13701.4|13696.4|13696.8|13691.8|13701.5|13696.5|13696.5|13691.5|296
1638152100000|2021-11-29 02:15:00|13696.9|13691.9|13694.7|13689.7|13697|13692.8|13693.7|13689.2|224
1638152400000|2021-11-29 02:20:00|13693.6|13690.6|13696.1|13691.1|13696.1|13691.2|13693.4|13689.4|163
1638152700000|2021-11-29 02:25:00|13696.2|13691.2|13697.3|13694.3|13699.4|13695.2|13695.3|13690.6|228
1638153000000|2021-11-29 02:30:00|13697.2|13694.2|13696.5|13691.5|13698.5|13694.4|13695|13691.3|254
1638153300000|2021-11-29 02:35:00|13696.4|13691.4|13696.3|13691.3|13697.4|13693.2|13695.1|13690.6|195
1638153600000|2021-11-29 02:40:00|13696.2|13691.2|13697.8|13692.8|13698.3|13694.1|13694.5|13690.5|186
1638153900000|2021-11-29 02:45:00|13697|13694|13696.3|13693.3|13698.9|13694.9|13695.7|13691.7|169
1638154200000|2021-11-29 02:50:00|13696.4|13693.4|13698|13693|13698.1|13693.9|13695.9|13692|135
1638154500000|2021-11-29 02:55:00|13697.9|13692.9|13697.9|13692.9|13698.2|13694.2|13693.6|13689.8|222
1638154800000|2021-11-29 03:00:00|13698|13693|13700.4|13695.4|13700.8|13696.8|13697.1|13692.6|197
1638155100000|2021-11-29 03:05:00|13700.5|13695.5|13701.8|13696.8|13702.9|13697.9|13699.2|13695.2|253
1638155400000|2021-11-29 03:10:00|13701.7|13696.7|13698|13695|13701.8|13697.3|13697.9|13694|183
1638155700000|2021-11-29 03:15:00|13697.9|13694.9|13698.9|13693.9|13699.1|13695.3|13695.4|13690.4|254
1638156000000|2021-11-29 03:20:00|13699|13694|13697.5|13692.5|13699|13694|13696|13691.6|191
1638156300000|2021-11-29 03:25:00|13697.4|13692.4|13698.4|13693.4|13699|13694.6|13696.8|13691.8|172
1638156600000|2021-11-29 03:30:00|13698.3|13693.3|13698.9|13693.9|13699|13695|13696.1|13691.8|205
1638156900000|2021-11-29 03:35:00|13699|13694|13701|13696|13701.4|13697.4|13697.7|13693.7|131
1638157200000|2021-11-29 03:40:00|13701.4|13696.4|13701.1|13698.1|13702.4|13698.3|13699.2|13695|207
1638157500000|2021-11-29 03:45:00|13701.2|13698.2|13702|13697|13702.4|13698.4|13699.9|13695.9|161
1638157800000|2021-11-29 03:50:00|13700.6|13697.6|13701.3|13698.3|13702.7|13698.9|13700.1|13696.1|133
1638158100000|2021-11-29 03:55:00|13701.2|13698.2|13704|13699|13704.7|13700.9|13701|13697.3|213
1638158400000|2021-11-29 04:00:00|13704.1|13699.1|13700.4|13695.4|13705.7|13701.3|13700.3|13695.3|153
1638158700000|2021-11-29 04:05:00|13700.5|13695.5|13698.6|13695.6|13701.5|13697.5|13698.4|13694.5|149
1638159000000|2021-11-29 04:10:00|13698.5|13695.5|13698.7|13693.7|13699|13695.5|13695.8|13691.8|110
1638159300000|2021-11-29 04:15:00|13698.8|13693.8|13698.3|13695.3|13699.6|13695.7|13697.6|13693.8|128
1638159600000|2021-11-29 04:20:00|13698.4|13695.4|13698.4|13695.4|13699.8|13696|13698.2|13694|116
1638159900000|2021-11-29 04:25:00|13698.5|13695.5|13699|13696|13699.3|13696.1|13698.1|13694|122
1638160200000|2021-11-29 04:30:00|13698.9|13695.9|13699.6|13696.6|13701|13697|13697.8|13693.7|140
1638160500000|2021-11-29 04:35:00|13699.8|13696.8|13702.3|13697.3|13702.9|13699|13699.6|13695.4|165
1638160800000|2021-11-29 04:40:00|13702.2|13697.2|13701.9|13698.9|13703.1|13699.1|13700.6|13696.6|169
1638161100000|2021-11-29 04:45:00|13701.8|13698.8|13703.8|13700.8|13705.4|13701.6|13700.9|13696.9|134
1638161400000|2021-11-29 04:50:00|13703.7|13700.7|13705.4|13700.4|13707.8|13703.4|13703.7|13699.8|233
1638161700000|2021-11-29 04:55:00|13704.4|13701.4|13708.4|13705.4|13709.3|13705.5|13704.1|13700.4|225
1638162000000|2021-11-29 05:00:00|13708.3|13705.3|13709.2|13706.2|13710.7|13707.3|13708.1|13704.6|152
1638162300000|2021-11-29 05:05:00|13709.3|13706.3|13707.7|13704.7|13711.9|13707.7|13707.6|13703.6|159
1638162600000|2021-11-29 05:10:00|13707.6|13704.6|13704.6|13701.6|13708.7|13704.8|13704.3|13700.3|175
1638162900000|2021-11-29 05:15:00|13704.7|13701.7|13704.7|13701.7|13707.1|13702.8|13703.5|13699.6|164
1638163200000|2021-11-29 05:20:00|13704.6|13701.6|13702.6|13699.6|13706.8|13702.6|13702.1|13697.5|191
1638163500000|2021-11-29 05:25:00|13703.7|13698.7|13703.9|13698.9|13705.9|13701.9|13701.2|13697.8|208
1638163800000|2021-11-29 05:30:00|13703.8|13698.8|13702.6|13697.6|13705.7|13701.5|13702|13697|235
1638164100000|2021-11-29 05:35:00|13702.7|13697.7|13700.6|13695.6|13704.1|13699.1|13700.5|13695.5|244
1638164400000|2021-11-29 05:40:00|13700.7|13695.7|13699.2|13694.2|13700.7|13695.9|13698|13693.6|220
1638164700000|2021-11-29 05:45:00|13699.3|13694.3|13695.9|13690.9|13699.3|13694.3|13694.9|13690.9|251
1638165000000|2021-11-29 05:50:00|13696|13691|13695.7|13692.7|13696.2|13692.8|13694.8|13690.8|151
1638165300000|2021-11-29 05:55:00|13695.8|13692.8|13698.9|13693.9|13699.8|13696.4|13695.7|13692|219
1638165600000|2021-11-29 06:00:00|13698.8|13693.8|13700.4|13695.4|13701|13697.2|13697.9|13693.5|253
1638165900000|2021-11-29 06:05:00|13700.5|13695.5|13700.5|13697.5|13702.4|13698.6|13699.2|13695.1|334
1638166200000|2021-11-29 06:10:00|13700.6|13697.6|13704.7|13699.7|13704.9|13699.9|13700.4|13696.3|388
1638166500000|2021-11-29 06:15:00|13704.8|13699.8|13702.7|13697.7|13705.8|13701.8|13699.7|13695.8|331
1638166800000|2021-11-29 06:20:00|13702.8|13697.8|13699.2|13694.2|13702.9|13698.3|13697.9|13693.5|300
1638167100000|2021-11-29 06:25:00|13699.1|13694.1|13699.5|13694.5|13701.8|13697.5|13698.4|13694|311
1638167400000|2021-11-29 06:30:00|13699.4|13694.4|13702.3|13697.3|13704.8|13700.1|13698|13694.2|380
1638167700000|2021-11-29 06:35:00|13702.2|13697.2|13702.8|13697.8|13703.2|13699.2|13700.5|13696.1|215
1638168000000|2021-11-29 06:40:00|13702.7|13697.7|13703.9|13700.9|13705.1|13701.1|13700.3|13696.3|232
1638168300000|2021-11-29 06:45:00|13703.6|13700.6|13703|13700|13704.6|13700.9|13700.1|13696.1|227
1638168600000|2021-11-29 06:50:00|13704|13699|13705.4|13702.4|13706.7|13702.4|13702.1|13698.3|200
1638168900000|2021-11-29 06:55:00|13705.3|13702.3|13704.3|13699.3|13705.9|13702.4|13701.9|13696.9|242
1638169200000|2021-11-29 07:00:00|13704.2|13699.2|13706.5|13701.5|13707.1|13702.7|13704.2|13699.2|214
1638169500000|2021-11-29 07:05:00|13706.4|13701.4|13704.2|13699.2|13707.4|13703.2|13703.5|13698.8|266
1638169800000|2021-11-29 07:10:00|13704.1|13699.1|13703.6|13698.6|13705.8|13701.7|13702.6|13698.5|235
1638170100000|2021-11-29 07:15:00|13703.7|13698.7|13701.4|13696.4|13704.2|13699.3|13701.1|13696.1|281
1638170400000|2021-11-29 07:20:00|13701.5|13696.5|13698.8|13693.8|13702.1|13698|13697.3|13693.5|231
1638170700000|2021-11-29 07:25:00|13698.9|13693.9|13696.5|13693.5|13699.1|13695|13696.1|13692.1|218
1638171000000|2021-11-29 07:30:00|13696.4|13693.4|13696.2|13693.2|13698.4|13694.4|13695.8|13691.6|226
1638171300000|2021-11-29 07:35:00|13696.3|13693.3|13697.3|13694.3|13698.2|13694.5|13694.7|13691|184
1638171600000|2021-11-29 07:40:00|13697.4|13694.4|13698.1|13695.1|13699.3|13695.4|13696.9|13693.9|141
1638171900000|2021-11-29 07:45:00|13698|13695|13696.3|13693.3|13699.5|13696.1|13696.1|13692.4|222
1638172200000|2021-11-29 07:50:00|13696.6|13693.6|13693.4|13690.4|13696.7|13693.6|13693.4|13689.8|242
1638172500000|2021-11-29 07:55:00|13693.6|13690.6|13696.7|13693.7|13698.5|13694.6|13692.2|13688.2|280
1638172800000|2021-11-29 08:00:00|13697.6|13692.6|13694.9|13691.9|13697.9|13694|13694.3|13690.4|316
1638173100000|2021-11-29 08:05:00|13695.1|13692.1|13696.5|13693.5|13698|13694.1|13693.2|13688.7|310
1638173400000|2021-11-29 08:10:00|13696.6|13693.6|13697.8|13692.8|13699.6|13695.1|13695.1|13691.5|315
1638173700000|2021-11-29 08:15:00|13697|13694|13699.1|13694.1|13699.3|13694.9|13694.6|13690.7|381
1638174000000|2021-11-29 08:20:00|13699.2|13694.2|13698.3|13693.3|13700.9|13696.9|13696.6|13692.6|330
1638174300000|2021-11-29 08:25:00|13698.4|13693.4|13697.4|13692.4|13699.7|13695.8|13695.3|13691.3|278
1638174600000|2021-11-29 08:30:00|13697.2|13692.2|13693.8|13690.8|13697.3|13692.7|13693.5|13689.9|231
1638174900000|2021-11-29 08:35:00|13693.9|13690.9|13690.3|13685.3|13695.1|13691.2|13689.7|13685.2|251
1638175200000|2021-11-29 08:40:00|13690.4|13685.4|13690.2|13685.2|13691.3|13687|13687.1|13682.6|353
1638175500000|2021-11-29 08:45:00|13690.3|13685.3|13689|13686|13693.2|13689.2|13688.9|13684.6|215
1638175800000|2021-11-29 08:50:00|13688.9|13685.9|13688.5|13685.5|13691.8|13687.1|13686.6|13682.6|274
1638176100000|2021-11-29 08:55:00|13688.4|13685.4|13691.2|13686.2|13693.2|13689.1|13688.4|13684.6|297
1638176400000|2021-11-29 09:00:00|13691.3|13686.3|13687.8|13682.8|13691.7|13687.2|13684.9|13680|453
1638176700000|2021-11-29 09:05:00|13687.5|13682.5|13683.5|13680.5|13688|13683.1|13682.5|13679.3|410
1638177000000|2021-11-29 09:10:00|13683.6|13680.6|13679.6|13676.6|13685.6|13682.6|13679.1|13675.5|278
1638177300000|2021-11-29 09:15:00|13679.5|13676.5|13683.9|13680.9|13685.7|13681.7|13678.6|13674.9|277
1638177600000|2021-11-29 09:20:00|13684|13681|13685.7|13682.7|13688.6|13684.9|13684|13680.8|308
1638177900000|2021-11-29 09:25:00|13685.8|13682.8|13686.4|13683.4|13688.1|13684|13685.1|13682.1|237
1638178200000|2021-11-29 09:30:00|13686.3|13683.3|13689.4|13686.4|13689.7|13686.7|13686.2|13682.8|272
1638178500000|2021-11-29 09:35:00|13689.3|13686.3|13688.4|13685.4|13690|13687|13688.2|13685.2|245
1638178800000|2021-11-29 09:40:00|13688.5|13685.5|13685.4|13682.4|13689.3|13686.3|13684.6|13681.6|299
1638179100000|2021-11-29 09:45:00|13685.5|13682.5|13680.9|13677.9|13687.4|13684.4|13680.4|13676.5|298
1638179400000|2021-11-29 09:50:00|13681|13678|13680.9|13677.9|13683|13679.7|13680.1|13677.1|207
1638179700000|2021-11-29 09:55:00|13681|13678|13682.5|13679.5|13683.3|13679.7|13680.5|13676.8|256
1638180000000|2021-11-29 10:00:00|13682.6|13679.6|13680.8|13677.8|13682.9|13679.9|13680.4|13677.4|221
1638180300000|2021-11-29 10:05:00|13680.9|13677.9|13681.9|13678.9|13684.1|13680.3|13678.9|13675.9|214
1638180600000|2021-11-29 10:10:00|13681.7|13678.7|13682.4|13679.4|13682.8|13679.8|13681|13678|157
1638180900000|2021-11-29 10:15:00|13682.5|13679.5|13682|13679|13684.3|13681.3|13681.9|13678.9|192
1638181200000|2021-11-29 10:20:00|13682.1|13679.1|13682.2|13679.2|13683.9|13680.9|13679.6|13676.6|201
1638181500000|2021-11-29 10:25:00|13682.1|13679.1|13680.2|13677.2|13682.5|13679.5|13679.2|13676.2|261
1638181800000|2021-11-29 10:30:00|13680.1|13677.1|13680.1|13677.1|13681.3|13678.3|13680|13677|239
1638182100000|2021-11-29 10:35:00|13680|13677|13679.8|13676.8|13680.5|13677.5|13679.8|13676.8|62
1638182400000|2021-11-29 10:40:00|13678.7|13675.7|13681.8|13678.8|13682.2|13679.2|13678.4|13675.4|214
1638182700000|2021-11-29 10:45:00|13681.7|13678.7|13683.3|13680.3|13683.8|13680.8|13681.5|13678.5|177
1638183000000|2021-11-29 10:50:00|13683.4|13680.4|13684.4|13681.4|13684.7|13681.7|13682.6|13679.6|162
1638183300000|2021-11-29 10:55:00|13684.3|13681.3|13687.4|13684.4|13687.9|13684.9|13683.3|13680.3|209
1638183600000|2021-11-29 11:00:00|13687.3|13684.3|13682.9|13679.9|13687.5|13684.5|13682.8|13679|247
1638183900000|2021-11-29 11:05:00|13683|13680|13682.8|13679.8|13683.3|13680.3|13681.8|13678.8|177
1638184200000|2021-11-29 11:10:00|13682.9|13679.9|13681.6|13678.6|13685.2|13681.2|13681.3|13678.1|202
1638184500000|2021-11-29 11:15:00|13681.8|13678.8|13683|13680|13683.4|13680.4|13681.4|13678.4|188
1638184800000|2021-11-29 11:20:00|13683.1|13680.1|13683.4|13680.4|13684.2|13681.2|13683|13680|126
1638185100000|2021-11-29 11:25:00|13683.3|13680.3|13684.9|13681.9|13685.3|13682.3|13682.8|13679.8|234
1638185400000|2021-11-29 11:30:00|13685|13682|13681.6|13678.6|13685|13682|13681.1|13678.1|261
1638185700000|2021-11-29 11:35:00|13681.4|13678.4|13679.6|13676.6|13681.7|13678.7|13678.7|13675.7|177
1638186000000|2021-11-29 11:40:00|13679.5|13676.5|13679.3|13676.3|13679.5|13676.5|13678.7|13675.7|130
1638186300000|2021-11-29 11:45:00|13679.4|13676.4|13679.7|13676.7|13683.2|13679|13678.3|13675.3|220
1638186600000|2021-11-29 11:50:00|13679.8|13676.8|13680.1|13677.1|13681.2|13677.4|13679.6|13676.1|189
1638186900000|2021-11-29 11:55:00|13680|13677|13686.3|13681.3|13686.3|13681.4|13679.5|13676.5|228
1638187200000|2021-11-29 12:00:00|13686.2|13681.2|13687.3|13684.3|13688.1|13684.6|13683.1|13680.1|202
1638187500000|2021-11-29 12:05:00|13687.4|13684.4|13687.3|13684.3|13687.5|13684.5|13685.8|13682.8|164
1638187800000|2021-11-29 12:10:00|13687.2|13684.2|13688.5|13685.5|13688.8|13685.8|13687.2|13684.2|145
1638188100000|2021-11-29 12:15:00|13688.4|13685.4|13690|13687|13690.8|13687.8|13688.1|13685.1|168
1638188400000|2021-11-29 12:20:00|13689.9|13686.9|13692.7|13689.7|13692.8|13689.8|13689.7|13686.7|257
1638188700000|2021-11-29 12:25:00|13692.8|13689.8|13693|13690|13693.9|13690.9|13691.9|13688.9|184
1638189000000|2021-11-29 12:30:00|13693.1|13690.1|13693|13690|13693.4|13690.4|13691.3|13687.5|249
1638189300000|2021-11-29 12:35:00|13692.6|13689.6|13690.3|13687.3|13693.3|13689.9|13690.1|13687.1|182
1638189600000|2021-11-29 12:40:00|13690.2|13687.2|13689.2|13686.2|13693.9|13690|13688|13684|245
1638189900000|2021-11-29 12:45:00|13689.3|13686.3|13688.3|13685.3|13691.6|13687.4|13688|13684|275
1638190200000|2021-11-29 12:50:00|13689.3|13684.3|13689.2|13686.2|13690.2|13687.2|13687.6|13684.3|229
1638190500000|2021-11-29 12:55:00|13689.1|13686.1|13690|13687|13691|13687.2|13688.1|13684.6|187
1638190800000|2021-11-29 13:00:00|13690.1|13687.1|13693.7|13690.7|13694.2|13691.2|13690|13686.3|321
1638191100000|2021-11-29 13:05:00|13693.6|13690.6|13696.6|13693.6|13696.9|13693.9|13692.7|13689.7|360
1638191400000|2021-11-29 13:10:00|13696.5|13693.5|13695.3|13692.3|13697.4|13693.5|13693.4|13689.8|352
1638191700000|2021-11-29 13:15:00|13695|13692|13692.3|13689.3|13696.7|13693.5|13692.2|13689|354
1638192000000|2021-11-29 13:20:00|13692.4|13689.4|13690.6|13687.6|13692.5|13689.4|13689.6|13686.6|346
1638192300000|2021-11-29 13:25:00|13690.5|13687.5|13690.9|13687.9|13691.9|13688.9|13689.4|13686.4|332
1638192600000|2021-11-29 13:30:00|13691|13688|13689.6|13686.6|13691|13688|13687.8|13684.8|314
1638192900000|2021-11-29 13:35:00|13689.5|13686.5|13688.6|13685.6|13690.2|13687.2|13687.4|13684.4|366
1638193200000|2021-11-29 13:40:00|13688.7|13685.7|13688.4|13685.4|13690.4|13687.4|13686.8|13683.8|262
1638193500000|2021-11-29 13:45:00|13688.5|13685.5|13692.4|13689.4|13692.6|13689.6|13688.5|13685.5|280
1638193800000|2021-11-29 13:50:00|13692.3|13689.3|13691.7|13688.7|13692.9|13689.9|13689.7|13686.7|284
1638194100000|2021-11-29 13:55:00|13691.8|13688.8|13697.3|13694.3|13698.6|13695.6|13691.7|13688.7|338
1638194400000|2021-11-29 14:00:00|13697.2|13694.2|13695.5|13692.5|13698.3|13695.3|13694.6|13691.2|311
1638194700000|2021-11-29 14:05:00|13695.4|13692.4|13696.7|13693.7|13696.7|13693.7|13694.2|13691.2|263
1638195000000|2021-11-29 14:10:00|13696.9|13693.9|13694.6|13691.6|13697.4|13693.9|13691.7|13688.7|353
1638195300000|2021-11-29 14:15:00|13694.7|13691.7|13696|13693|13697.4|13693.7|13693.9|13690.9|265
1638195600000|2021-11-29 14:20:00|13696.1|13693.1|13696.6|13693.6|13698.4|13695.4|13695.7|13692.6|269
1638195900000|2021-11-29 14:25:00|13696.5|13693.5|13696.4|13693.4|13698.1|13694.6|13695.3|13692.3|237
1638196200000|2021-11-29 14:30:00|13696.3|13693.3|13697.8|13694.8|13699.8|13696.2|13695.5|13692.5|272
1638196500000|2021-11-29 14:35:00|13697.7|13694.7|13697.3|13694.3|13698.6|13695.3|13696.3|13693.1|316
1638196800000|2021-11-29 14:40:00|13697.2|13694.2|13699.2|13696.2|13699.3|13696.3|13696.7|13693.7|255
1638197100000|2021-11-29 14:45:00|13699.1|13696.1|13699.5|13696.5|13702.8|13698.7|13697.2|13694.2|272
1638197400000|2021-11-29 14:50:00|13699.7|13696.7|13699.4|13696.4|13702.5|13698.6|13698.1|13695.1|364
1638197700000|2021-11-29 14:55:00|13699.3|13696.3|13700.8|13697.8|13702.2|13698.1|13698.7|13695.7|301
1638198000000|2021-11-29 15:00:00|13700.7|13697.7|13702.8|13699.8|13705.7|13701.7|13699.8|13696.8|313
1638198300000|2021-11-29 15:05:00|13702.7|13699.7|13700.1|13697.1|13705.3|13701.2|13699|13696|244
1638198600000|2021-11-29 15:10:00|13700|13697|13700.7|13697.7|13701.6|13697.8|13697.7|13693.8|307
1638198900000|2021-11-29 15:15:00|13700.8|13697.8|13699.5|13696.5|13701.4|13698|13698.7|13695.2|257
1638199200000|2021-11-29 15:20:00|13699.6|13696.6|13702.2|13699.2|13702.9|13699.9|13699.6|13696.4|302
1638199500000|2021-11-29 15:25:00|13702.3|13699.3|13705.6|13702.6|13706.4|13702.9|13700.6|13697.6|290
1638199800000|2021-11-29 15:30:00|13705.7|13702.7|13706.7|13703.7|13709.9|13705.7|13705.4|13701.5|305
1638200100000|2021-11-29 15:35:00|13706.8|13703.8|13703.6|13700.6|13707.8|13703.8|13703.5|13699.6|243
1638200400000|2021-11-29 15:40:00|13703.5|13700.5|13705.8|13702.8|13709.2|13704.9|13703.5|13700.5|224
1638200700000|2021-11-29 15:45:00|13705.9|13702.9|13703.4|13700.4|13705.9|13702.9|13703.4|13699.6|204
1638201000000|2021-11-29 15:50:00|13703.5|13700.5|13703.6|13700.6|13707.4|13702.7|13702.6|13698.6|334
1638201300000|2021-11-29 15:55:00|13703.4|13700.4|13707.8|13704.8|13708.5|13705.3|13702.7|13698.7|388
1638201600000|2021-11-29 16:00:00|13707.4|13704.4|13707.1|13704.1|13710.1|13707.1|13706.1|13702.3|310
1638201900000|2021-11-29 16:05:00|13707|13704|13705.9|13702.9|13707.1|13704.1|13704.2|13700.5|252
1638202200000|2021-11-29 16:10:00|13705.8|13702.8|13707.7|13704.7|13707.8|13704.7|13705.4|13702.4|173
1638202500000|2021-11-29 16:15:00|13707.6|13704.6|13706.1|13703.1|13707.7|13704.7|13705.3|13701.8|142
1638202800000|2021-11-29 16:20:00|13705.8|13702.8|13708.7|13705.7|13709.8|13706.8|13704.7|13701.7|173
1638203100000|2021-11-29 16:25:00|13708.8|13705.8|13709|13706|13709.4|13706.4|13708.3|13705.3|149
1638203400000|2021-11-29 16:30:00|13708.9|13705.9|13709.8|13706.8|13710.4|13707.4|13706.3|13703.3|233
1638203700000|2021-11-29 16:35:00|13709.9|13706.9|13711.5|13708.5|13712.3|13709.3|13709.6|13706.6|213
1638204000000|2021-11-29 16:40:00|13711.7|13708.7|13712|13709|13713.5|13709.9|13711.4|13708|266
1638204300000|2021-11-29 16:45:00|13711.8|13708.8|13715.3|13712.3|13715.3|13712.3|13711.8|13708.8|209
1638204600000|2021-11-29 16:50:00|13715.4|13712.4|13713.9|13710.9|13716.3|13713.3|13713.7|13710.7|195
1638204900000|2021-11-29 16:55:00|13713.8|13710.8|13714.6|13711.6|13715.2|13712.2|13713.8|13710.8|179
1638205200000|2021-11-29 17:00:00|13714.5|13711.5|13714.9|13711.9|13716.2|13712.9|13714.5|13711.2|139
1638205500000|2021-11-29 17:05:00|13714.8|13711.8|13712.6|13709.6|13714.9|13711.9|13711.2|13707.6|211
1638205800000|2021-11-29 17:10:00|13712.7|13709.7|13712.7|13709.7|13714.2|13710.3|13712|13708.5|154
1638206100000|2021-11-29 17:15:00|13713.4|13708.4|13712.9|13709.9|13714.3|13710.2|13712.4|13708.4|186
1638206400000|2021-11-29 17:20:00|13712.8|13709.8|13710.7|13707.7|13712.9|13709.9|13710.5|13707.4|212
1638206700000|2021-11-29 17:25:00|13710.6|13707.6|13709.3|13706.3|13710.7|13707.7|13709|13706|207
1638207000000|2021-11-29 17:30:00|13709.2|13706.2|13709.4|13706.4|13710.7|13707.7|13709|13706|190
1638207300000|2021-11-29 17:35:00|13709.3|13706.3|13707.6|13704.6|13710.4|13706.7|13707.6|13704.6|126
1638207600000|2021-11-29 17:40:00|13707.7|13704.7|13707.6|13704.6|13707.9|13704.9|13707.2|13704.2|93
1638207900000|2021-11-29 17:45:00|13707.5|13704.5|13707.7|13704.7|13708.1|13705.1|13707.2|13704.2|147
1638208200000|2021-11-29 17:50:00|13707.8|13704.8|13707.6|13704.6|13708|13705|13707.1|13704.1|124
1638208500000|2021-11-29 17:55:00|13707.5|13704.5|13707.5|13704.5|13707.7|13704.7|13707.1|13704.1|120
1638208800000|2021-11-29 18:00:00|13707.4|13704.4|13706.3|13703.3|13707.6|13704.6|13705.2|13701.9|127
1638209100000|2021-11-29 18:05:00|13706.4|13703.4|13705.1|13702.1|13706.4|13703.4|13704.8|13700.9|135
1638209400000|2021-11-29 18:10:00|13705.3|13702.3|13705.9|13702.9|13706.1|13703|13704.7|13701|97
1638209700000|2021-11-29 18:15:00|13706|13703|13705.4|13702.4|13706.5|13703.5|13705.4|13702.4|100
1638210000000|2021-11-29 18:20:00|13705.5|13702.5|13705|13702|13705.7|13702.7|13705|13702|86
1638210300000|2021-11-29 18:25:00|13704.9|13701.9|13703.4|13700.4|13705.9|13702.4|13702.9|13699.9|130
1638210600000|2021-11-29 18:30:00|13703.5|13700.5|13702.3|13699.3|13703.6|13700.6|13702.2|13699.2|141
1638210900000|2021-11-29 18:35:00|13702.4|13699.4|13703.9|13700.9|13704.2|13701.2|13702.3|13699.3|158
1638211200000|2021-11-29 18:40:00|13703.8|13700.8|13703.3|13700.3|13703.9|13700.9|13702.6|13699.6|173
1638211500000|2021-11-29 18:45:00|13703.2|13700.2|13705.3|13702.3|13705.9|13702.6|13703|13700|144
1638211800000|2021-11-29 18:50:00|13705.4|13702.4|13706.1|13703.1|13707|13703.3|13705.3|13701.7|165
1638212100000|2021-11-29 18:55:00|13706|13703|13707.5|13704.5|13707.7|13704.7|13706|13701.9|153
1638212400000|2021-11-29 19:00:00|13707.6|13704.6|13708|13705|13708.6|13705.6|13707.1|13704.1|151
1638212700000|2021-11-29 19:05:00|13708.9|13703.9|13707.8|13704.8|13708.9|13705.4|13707.5|13703.9|107
1638213000000|2021-11-29 19:10:00|13708|13705|13708|13705|13708.4|13705.4|13707.6|13704.6|84
1638213300000|2021-11-29 19:15:00|13707.8|13704.8|13707.9|13704.9|13708.1|13705.1|13707.4|13704.4|111
1638213600000|2021-11-29 19:20:00|13708|13705|13707.6|13704.6|13708|13705|13707.3|13704.3|121
1638213900000|2021-11-29 19:25:00|13707.4|13704.4|13707.7|13704.7|13708.3|13705.3|13707.3|13704.3|130
1638214200000|2021-11-29 19:30:00|13707.6|13704.6|13707.6|13704.6|13708.5|13705.5|13707.2|13704.2|144
1638214500000|2021-11-29 19:35:00|13707.5|13704.5|13707.8|13704.8|13708.3|13705.3|13707.5|13704.5|131
1638214800000|2021-11-29 19:40:00|13707.6|13704.6|13707.5|13704.5|13708|13705|13707.4|13704.4|115
1638215100000|2021-11-29 19:45:00|13707.7|13704.7|13707.2|13704.2|13707.8|13704.8|13707.1|13704.1|123
1638215400000|2021-11-29 19:50:00|13707.3|13704.3|13707.7|13704.7|13708.8|13704.9|13707.1|13703.6|116
1638215700000|2021-11-29 19:55:00|13707.6|13704.6|13706.6|13703.6|13708.4|13704.7|13706|13702.4|188
1638216000000|2021-11-29 20:00:00|13706.8|13703.8|13704.3|13699.3|13707.7|13703.8|13702.9|13698.7|238
1638216300000|2021-11-29 20:05:00|13704.4|13699.4|13698.7|13695.7|13704.4|13700.2|13698.6|13694.5|219
1638216600000|2021-11-29 20:10:00|13698.8|13695.8|13698.5|13695.5|13700.3|13696.4|13698.2|13694.1|222
1638216900000|2021-11-29 20:15:00|13698.3|13695.3|13700.1|13695.1|13700.8|13696.5|13698.3|13694.1|197
1638217200000|2021-11-29 20:20:00|13700.2|13695.2|13699.9|13694.9|13700.4|13696.2|13698.7|13694.6|191
1638217500000|2021-11-29 20:25:00|13699.8|13694.8|13702.3|13697.3|13702.7|13698.4|13698.8|13694.7|272
1638217800000|2021-11-29 20:30:00|13701.2|13698.2|13702.4|13697.4|13703.5|13698.5|13700.8|13696.8|217
1638218100000|2021-11-29 20:35:00|13702.3|13697.3|13701.6|13696.6|13702.7|13698.6|13700.9|13696.6|230
1638218400000|2021-11-29 20:40:00|13701.7|13696.7|13702.2|13697.2|13702.9|13698.8|13700.6|13696.3|196
1638218700000|2021-11-29 20:45:00|13702.1|13697.1|13700.3|13697.3|13702.9|13698.7|13700.2|13696|223
1638219000000|2021-11-29 20:50:00|13701.5|13696.5|13700.4|13697.4|13702.2|13697.9|13700.3|13695.8|269
1638219300000|2021-11-29 20:55:00|13700.3|13697.3|13698.6|13695.6|13701.4|13697.6|13698.4|13694.1|195
1638219600000|2021-11-29 21:00:00|13699.8|13694.8|13701.9|13696.9|13706.1|13701.1|13699.1|13694.1|280
1638219900000|2021-11-29 21:05:00|13701.8|13696.8|13700.8|13695.8|13702.1|13697.9|13699.6|13695.6|107
1638220200000|2021-11-29 21:10:00|13700.7|13695.7|13699.6|13694.6|13700.9|13696.8|13699.2|13694.2|100
1638220500000|2021-11-29 21:15:00|13699.5|13694.5|13697.8|13692.8|13699.6|13695.6|13697.6|13692.6|95
1638220800000|2021-11-29 21:20:00|13697.7|13692.7|13697.1|13692.1|13697.9|13693.7|13696.5|13692|111
1638221100000|2021-11-29 21:25:00|13697.2|13692.2|13697.4|13692.4|13697.4|13693.4|13695.9|13691.4|86
1638221400000|2021-11-29 21:30:00|13697.2|13692.2|13693.7|13688.7|13699|13694|13692.6|13688.4|155
1638221700000|2021-11-29 21:35:00|13693.8|13688.8|13692.6|13687.6|13693.9|13689.6|13692.5|13687.5|95
1638222000000|2021-11-29 21:40:00|13692.7|13687.7|13692.4|13687.4|13693|13688.8|13691.8|13687.3|63
1638222300000|2021-11-29 21:45:00|13692.5|13687.5|13697.3|13682.3|13699.4|13687.8|13682.7|13671.5|336
1638222600000|2021-11-29 21:50:00|13697.2|13682.2|13693.8|13678.8|13699.5|13684.5|13687.2|13672.2|618
1638222900000|2021-11-29 21:55:00|13695.3|13680.3|13692.7|13677.7|13698.9|13683.9|13689.6|13674.6|406
1638223200000|2021-11-29 22:00:00|13693|13678|13693.3|13678.3|13693.4|13678.4|13692.1|13677.1|31
1638223500000|2021-11-29 22:05:00|13692.9|13677.9|13701.4|13688.5|13702.5|13689.9|13691.8|13676.8|125
1638223800000|2021-11-29 22:10:00|13702|13687.9|13697.5|13682.5|13706.2|13691.2|13693.1|13678.1|238
1638224100000|2021-11-29 22:15:00|13697.8|13682.8|13699.3|13684.3|13699.7|13684.7|13697.7|13682.7|89
1638224400000|2021-11-29 22:20:00|13699.4|13684.4|13697.5|13682.5|13699.8|13684.8|13697.5|13682.5|115
1638224700000|2021-11-29 22:25:00|13698.2|13683.2|13699.4|13684.4|13700.1|13685.1|13698.2|13683.2|111
1638225000000|2021-11-29 22:30:00|13699.9|13684.9|13699.7|13684.7|13700.4|13685.4|13699|13684|160
1638225300000|2021-11-29 22:35:00|13699.8|13684.8|13699.4|13684.4|13702|13687|13699.2|13684.2|83
1638225600000|2021-11-29 22:40:00|13699.3|13684.3|13699.4|13684.4|13704.7|13689.7|13698.2|13683.2|98
1638225900000|2021-11-29 22:45:00|13699.7|13684.7|13700.4|13685.4|13701.2|13686.2|13698.9|13683.9|326
1638226200000|2021-11-29 22:50:00|13700.5|13685.5|13698.9|13683.9|13701|13686|13694.6|13679.6|159
1638226500000|2021-11-29 22:55:00|13698.7|13683.7|13696.9|13684.6|13699.9|13684.9|13691.5|13676.5|228
1638226800000|2021-11-29 23:00:00|13697.4|13684.1|13694|13681.3|13697.9|13685.6|13692.5|13678.7|323
1638227100000|2021-11-29 23:05:00|13694.2|13681.1|13693|13681.5|13694.6|13681.5|13692.2|13679|280
1638227400000|2021-11-29 23:10:00|13692.3|13682.4|13693.1|13682.5|13694.9|13682.7|13692|13680.3|197
1638227700000|2021-11-29 23:15:00|13693.5|13681.9|13685.7|13679.4|13693.5|13683.4|13684.7|13679|294
1638228000000|2021-11-29 23:20:00|13685.6|13679.5|13684.2|13679.2|13686.9|13681.4|13684.1|13679.1|145
1638228300000|2021-11-29 23:25:00|13684.3|13679.3|13684.5|13679.5|13685.3|13680.3|13684|13679|159
1638228600000|2021-11-29 23:30:00|13684.3|13679.3|13682.4|13677.4|13684.3|13679.3|13682.2|13677.2|111
1638228900000|2021-11-29 23:35:00|13682.6|13677.6|13685.8|13680.8|13686.1|13681.1|13682.1|13677.1|94
1638229200000|2021-11-29 23:40:00|13685.9|13680.9|13688.2|13683.2|13688.3|13683.3|13685.7|13680.7|108
1638229500000|2021-11-29 23:45:00|13688.3|13683.3|13689.6|13684.6|13689.8|13684.8|13686.3|13681.3|181
1638229800000|2021-11-29 23:50:00|13689.7|13684.7|13690.1|13685.1|13690.9|13687|13688.6|13683.6|121
1638230100000|2021-11-29 23:55:00|13690|13685|13686.8|13681.8|13690.3|13685.3|13685.9|13680.9|142
1638230400000|2021-11-30 00:00:00|13687.3|13682.3|13687.5|13684.5|13688.7|13684.7|13684.6|13680.6|179
1638230700000|2021-11-30 00:05:00|13687.6|13684.6|13690.4|13685.4|13691.3|13686.3|13687.3|13683.2|175
1638231000000|2021-11-30 00:10:00|13690.5|13685.5|13688.5|13685.5|13690.8|13686.8|13688.4|13684|180
1638231300000|2021-11-30 00:15:00|13688.4|13685.4|13687.7|13684.7|13689.4|13685.6|13687.2|13683.2|133
1638231600000|2021-11-30 00:20:00|13687.6|13684.6|13687.6|13684.6|13689|13685|13687.3|13682.9|92
1638231900000|2021-11-30 00:25:00|13687.4|13684.4|13687.4|13682.4|13687.8|13684.4|13685.6|13682.1|118
1638232200000|2021-11-30 00:30:00|13687.5|13682.5|13686.5|13681.5|13687.5|13683.6|13685.4|13681.3|87
1638232500000|2021-11-30 00:35:00|13686.4|13681.4|13685.9|13682.9|13686.9|13683.5|13685.3|13681.3|72
1638232800000|2021-11-30 00:40:00|13686|13683|13685.9|13682.9|13687.1|13683.1|13685.6|13681.7|83
1638233100000|2021-11-30 00:45:00|13685.8|13682.8|13688.6|13683.6|13688.8|13684.7|13685.8|13682.8|62
1638233400000|2021-11-30 00:50:00|13688.5|13683.5|13682.6|13677.6|13689|13684.6|13677.3|13671.7|214
1638233700000|2021-11-30 00:55:00|13682.5|13677.5|13686.9|13681.9|13688.5|13683.5|13681.7|13677.2|275
1638234000000|2021-11-30 01:00:00|13686.6|13681.6|13683.4|13678.4|13687|13682|13677.1|13672.1|318
1638234300000|2021-11-30 01:05:00|13683.3|13678.3|13681.8|13676.8|13684.3|13680.3|13680.1|13675.1|194
1638234600000|2021-11-30 01:10:00|13681.9|13676.9|13683.2|13678.2|13684.1|13680.2|13680.4|13676.2|143
1638234900000|2021-11-30 01:15:00|13683.1|13678.1|13685.1|13680.1|13686.3|13681.3|13683.1|13678.1|181
1638235200000|2021-11-30 01:20:00|13684.6|13679.6|13683.4|13680.4|13686|13681.6|13682.4|13678.2|216
1638235500000|2021-11-30 01:25:00|13683.5|13680.5|13684|13679|13684.2|13680.5|13679.8|13675.8|235
1638235800000|2021-11-30 01:30:00|13683.9|13678.9|13686.5|13683.5|13687.2|13683.7|13683.6|13678.7|169
1638236100000|2021-11-30 01:35:00|13686.4|13683.4|13684.9|13681.9|13687.2|13684.2|13684.8|13681.8|138
1638236400000|2021-11-30 01:40:00|13685|13682|13684.8|13681.8|13685.4|13682.4|13682.4|13679.4|187
1638236700000|2021-11-30 01:45:00|13684.9|13681.9|13680.5|13677.5|13685.6|13682.6|13680.5|13677.5|219
1638237000000|2021-11-30 01:50:00|13680.6|13677.6|13677.7|13674.7|13681|13678|13676|13673|237
1638237300000|2021-11-30 01:55:00|13677.6|13674.6|13678.3|13675.3|13679.4|13676.4|13677|13674|252
1638237600000|2021-11-30 02:00:00|13678.2|13675.2|13678.3|13675.3|13679.2|13675.9|13676.4|13673.4|195
1638237900000|2021-11-30 02:05:00|13678.4|13675.4|13677.4|13674.4|13678.5|13675.5|13676.4|13673.3|186
1638238200000|2021-11-30 02:10:00|13677.5|13674.5|13678.7|13675.7|13679.7|13676.7|13676.4|13673.3|195
1638238500000|2021-11-30 02:15:00|13678.8|13675.8|13680.2|13677.2|13680.8|13677.8|13678.6|13675.6|168
1638238800000|2021-11-30 02:20:00|13680.4|13677.4|13681.6|13678.6|13682.5|13679.2|13679.8|13676.7|189
1638239100000|2021-11-30 02:25:00|13681.5|13678.5|13680.5|13677.5|13683.2|13679.2|13679.8|13676.8|192
1638239400000|2021-11-30 02:30:00|13680.4|13677.4|13681|13678|13681.1|13678.1|13680|13677|146
1638239700000|2021-11-30 02:35:00|13680.9|13677.9|13681|13678|13681.3|13678.3|13680|13677|132
1638240000000|2021-11-30 02:40:00|13680.8|13677.8|13680.4|13677.4|13682.2|13679.2|13680.2|13677.2|106
1638240300000|2021-11-30 02:45:00|13680.5|13677.5|13683.2|13680.2|13683.2|13680.2|13680.5|13677|137
1638240600000|2021-11-30 02:50:00|13683.1|13680.1|13679.3|13676.3|13684.5|13681.1|13679.3|13676.3|164
1638240900000|2021-11-30 02:55:00|13679.4|13676.4|13678.2|13675.2|13680.6|13676.7|13678.1|13675.1|108
1638241200000|2021-11-30 03:00:00|13678.1|13675.1|13679.2|13676.2|13680.4|13677.4|13677.7|13674.7|132
1638241500000|2021-11-30 03:05:00|13679.1|13676.1|13679.2|13676.2|13679.9|13676.9|13678.7|13675.7|86
1638241800000|2021-11-30 03:10:00|13679.1|13676.1|13677|13674|13679.3|13676.3|13676.8|13673.8|97
1638242100000|2021-11-30 03:15:00|13677.1|13674.1|13677.9|13674.9|13678.2|13675.2|13677.1|13674.1|99
1638242400000|2021-11-30 03:20:00|13677.8|13674.8|13678.8|13675.8|13680|13677|13676.3|13673.3|221
1638242700000|2021-11-30 03:25:00|13678.7|13675.7|13682.5|13679.5|13682.6|13679.6|13678.2|13675.2|146
1638243000000|2021-11-30 03:30:00|13682.6|13679.6|13680.1|13677.1|13683.3|13680.3|13679.5|13676.5|116
1638243300000|2021-11-30 03:35:00|13680.5|13677.5|13683.4|13680.4|13684.3|13681.3|13680.5|13677.5|131
1638243600000|2021-11-30 03:40:00|13683.3|13680.3|13685.2|13682.2|13686.1|13683.1|13682.9|13679.2|157
1638243900000|2021-11-30 03:45:00|13685.3|13682.3|13686.1|13683.1|13686.2|13683.2|13685.2|13682.2|101
1638244200000|2021-11-30 03:50:00|13686|13683|13686.2|13683.2|13686.5|13683.5|13685.7|13682.7|153
1638244500000|2021-11-30 03:55:00|13686.3|13683.3|13687.5|13684.5|13687.6|13684.6|13686.1|13683.1|99
1638244800000|2021-11-30 04:00:00|13687.4|13684.4|13688.8|13685.8|13690.1|13687.1|13687.2|13684.2|176
1638245100000|2021-11-30 04:05:00|13688.9|13685.9|13688.7|13685.7|13689.3|13686.3|13688.3|13685.3|129
1638245400000|2021-11-30 04:10:00|13688.6|13685.6|13686.7|13683.7|13689.1|13686.1|13685.8|13682.8|186
1638245700000|2021-11-30 04:15:00|13686.6|13683.6|13683.6|13680.6|13688.1|13685.1|13683.5|13680.5|186
1638246000000|2021-11-30 04:20:00|13683.5|13680.5|13685.8|13682.8|13685.9|13682.9|13683.2|13680.2|115
1638246300000|2021-11-30 04:25:00|13685.7|13682.7|13684.8|13681.8|13685.8|13682.8|13683.2|13680.2|187
1638246600000|2021-11-30 04:30:00|13684.7|13681.7|13683.4|13680.4|13684.8|13681.8|13683.2|13680.2|104
1638246900000|2021-11-30 04:35:00|13683.3|13680.3|13683.9|13680.9|13684|13681|13683|13680|105
1638247200000|2021-11-30 04:40:00|13683.8|13680.8|13689.5|13686.5|13689.8|13686.8|13683.6|13680.6|182
1638247500000|2021-11-30 04:45:00|13689.4|13686.4|13691.3|13688.3|13691.6|13688.4|13689.1|13686.1|128
1638247800000|2021-11-30 04:50:00|13691.4|13688.4|13691|13688|13691.5|13688.5|13690.5|13687.5|116
1638248100000|2021-11-30 04:55:00|13691.1|13688.1|13690.3|13687.3|13692.1|13688.1|13689.1|13686.1|127
1638248400000|2021-11-30 05:00:00|13691.8|13686.8|13690.9|13687.9|13691.8|13688.6|13690.7|13686.8|110
1638248700000|2021-11-30 05:05:00|13691|13688|13692.2|13689.2|13692.3|13689.3|13689.9|13686.9|264
1638249000000|2021-11-30 05:10:00|13692.3|13689.3|13695.8|13692.8|13696|13693|13691.4|13688.4|237
1638249300000|2021-11-30 05:15:00|13695.7|13692.7|13698.4|13695.4|13699.1|13696.1|13694.9|13691.9|249
1638249600000|2021-11-30 05:20:00|13698.5|13695.5|13705.3|13702.3|13705.6|13702.6|13698.3|13694.9|373
1638249900000|2021-11-30 05:25:00|13705.2|13702.2|13703.5|13698.5|13706.3|13703.3|13700.5|13696.5|447
1638250200000|2021-11-30 05:30:00|13703.4|13698.4|13704|13701|13706.7|13702|13702.4|13698.4|322
1638250500000|2021-11-30 05:35:00|13704.1|13701.1|13706.9|13703.9|13710|13705.8|13703.7|13700.1|280
1638250800000|2021-11-30 05:40:00|13706.8|13703.8|13711.7|13708.7|13711.7|13708.7|13706.8|13703.8|190
1638251100000|2021-11-30 05:45:00|13711.8|13708.8|13711.7|13708.7|13713.5|13710.5|13710.4|13706.6|223
1638251400000|2021-11-30 05:50:00|13711.8|13708.8|13711.2|13708.2|13712.3|13709.3|13709.4|13705.9|175
1638251700000|2021-11-30 05:55:00|13711.1|13708.1|13713.9|13710.9|13714.3|13710.9|13710.7|13706.7|152
1638252000000|2021-11-30 06:00:00|13714|13711|13712.8|13709.8|13716.8|13713.8|13712.7|13708.9|263
1638252300000|2021-11-30 06:05:00|13712.9|13709.9|13719.5|13716.5|13720.3|13717.3|13712.7|13709.7|321
1638252600000|2021-11-30 06:10:00|13719.4|13716.4|13716.6|13713.6|13719.7|13716.5|13716.4|13713.4|246
1638252900000|2021-11-30 06:15:00|13716.7|13713.7|13709.5|13706.5|13716.9|13713.9|13709.2|13706.2|320
1638253200000|2021-11-30 06:20:00|13709|13706|13704.2|13701.2|13709.7|13706.7|13702.2|13699.2|307
1638253500000|2021-11-30 06:25:00|13704.3|13701.3|13700.9|13697.9|13705|13702|13700.8|13697.8|222
1638253800000|2021-11-30 06:30:00|13700.8|13697.8|13698.3|13695.3|13701.8|13698|13698|13694.3|317
1638254100000|2021-11-30 06:35:00|13698.2|13695.2|13706.1|13701.1|13706.2|13702.5|13695.1|13691.9|351
1638254400000|2021-11-30 06:40:00|13706|13701|13702.9|13699.9|13706|13702.8|13702.8|13699.8|329
1638254700000|2021-11-30 06:45:00|13703|13700|13703.2|13700.2|13704.1|13701.1|13702.7|13699.7|174
1638255000000|2021-11-30 06:50:00|13702.9|13699.9|13702.8|13699.8|13703.6|13700.6|13699.9|13696.9|264
1638255300000|2021-11-30 06:55:00|13702.9|13699.9|13702.2|13699.2|13703.9|13700.9|13701.9|13698.6|354
1638255600000|2021-11-30 07:00:00|13702.3|13699.3|13702.5|13699.5|13703.7|13700.1|13701.8|13698.2|275
1638255900000|2021-11-30 07:05:00|13702.4|13699.4|13696.7|13693.7|13702.5|13699.5|13695|13691.1|379
1638256200000|2021-11-30 07:10:00|13696.8|13693.8|13698.7|13695.7|13700.5|13697.1|13696.8|13693.3|302
1638256500000|2021-11-30 07:15:00|13698.5|13695.5|13698.1|13695.1|13699.7|13696.7|13697.2|13694.2|274
1638256800000|2021-11-30 07:20:00|13698|13695|13697.6|13694.6|13698.8|13695.8|13695.3|13691.5|312
1638257100000|2021-11-30 07:25:00|13697.7|13694.7|13699.3|13696.3|13700.6|13697.6|13697.6|13694.6|341
1638257400000|2021-11-30 07:30:00|13699.1|13696.1|13698.3|13695.3|13699.8|13696.8|13696.9|13693.9|317
1638257700000|2021-11-30 07:35:00|13698.4|13695.4|13696.5|13693.5|13699.7|13696.7|13695.3|13692.3|343
1638258000000|2021-11-30 07:40:00|13696.6|13693.6|13694.2|13691.2|13696.6|13693.6|13693.8|13690.8|253
1638258300000|2021-11-30 07:45:00|13694.3|13691.3|13693.1|13690.1|13694.6|13691.6|13692.1|13688.7|320
1638258600000|2021-11-30 07:50:00|13693|13690|13690.1|13687.1|13693.5|13690.5|13688.1|13685.1|292
1638258900000|2021-11-30 07:55:00|13690.3|13687.3|13690|13687|13690.6|13687.6|13688.2|13685.2|235
1638259200000|2021-11-30 08:00:00|13689.9|13686.9|13681.9|13678.9|13690|13687|13680.7|13677.7|312
1638259500000|2021-11-30 08:05:00|13682|13679|13680.1|13677.1|13683|13679|13679.1|13676.1|356
1638259800000|2021-11-30 08:10:00|13680.2|13677.2|13682.3|13679.3|13682.4|13679.4|13679.4|13676.4|290
1638260100000|2021-11-30 08:15:00|13682.4|13679.4|13680|13677|13683.6|13680.6|13679.9|13676.9|271
1638260400000|2021-11-30 08:20:00|13679.9|13676.9|13676.7|13673.7|13680.9|13677.9|13676.5|13672.6|263
1638260700000|2021-11-30 08:25:00|13676.8|13673.8|13676.1|13673.1|13679.1|13675.6|13673|13668.9|357
1638261000000|2021-11-30 08:30:00|13676|13673|13676.2|13673.2|13676.6|13673.6|13674.1|13671.1|382
1638261300000|2021-11-30 08:35:00|13676.3|13673.3|13678.1|13675.1|13679.3|13676.3|13676|13673|260
1638261600000|2021-11-30 08:40:00|13678|13675|13675.8|13672.8|13678.2|13675.2|13674.7|13671.7|289
1638261900000|2021-11-30 08:45:00|13675.9|13672.9|13679|13676|13680.7|13676.8|13675.5|13672.4|369
1638262200000|2021-11-30 08:50:00|13679.2|13676.2|13680.2|13677.2|13681.9|13678.9|13678.5|13675.5|284
1638262500000|2021-11-30 08:55:00|13680.1|13677.1|13680.1|13677.1|13681.1|13678.1|13679.8|13676.8|222
1638262800000|2021-11-30 09:00:00|13680.2|13677.2|13681.3|13678.3|13682.4|13679.4|13680|13677|240
1638263100000|2021-11-30 09:05:00|13681.4|13678.4|13682|13679|13682.6|13679.1|13678.1|13675.1|389
1638263400000|2021-11-30 09:10:00|13681.9|13678.9|13678.8|13675.8|13682.7|13679.7|13678.3|13675.3|310
1638263700000|2021-11-30 09:15:00|13678.7|13675.7|13677.5|13674.5|13679.1|13676.1|13676.9|13673.9|274
1638264000000|2021-11-30 09:20:00|13677.4|13674.4|13677.6|13674.6|13678.4|13675.4|13676.9|13673.9|318
1638264300000|2021-11-30 09:25:00|13677.7|13674.7|13677.8|13674.8|13678.7|13675.7|13677.1|13674.1|304
1638264600000|2021-11-30 09:30:00|13677.7|13674.7|13677.8|13674.8|13677.9|13674.9|13675.3|13672.3|297
1638264900000|2021-11-30 09:35:00|13677.7|13674.7|13676.1|13673.1|13678.8|13675.8|13675.7|13672.7|332
1638265200000|2021-11-30 09:40:00|13676|13673|13673.4|13670.4|13676.5|13673.5|13672.3|13669.3|261
1638265500000|2021-11-30 09:45:00|13673.6|13670.6|13672.6|13669.6|13675.1|13672.1|13669.8|13666.8|297
1638265800000|2021-11-30 09:50:00|13672.5|13669.5|13672.9|13669.9|13672.9|13669.9|13670.1|13666.9|301
1638266100000|2021-11-30 09:55:00|13672.8|13669.8|13670.5|13667.5|13672.9|13669.9|13670.3|13667.3|174
1638266400000|2021-11-30 10:00:00|13670.4|13667.4|13666.9|13663.9|13670.7|13667.7|13666.2|13662.3|248
1638266700000|2021-11-30 10:05:00|13667|13664|13667.4|13664.4|13669|13664.8|13665.1|13661.5|263
1638267000000|2021-11-30 10:10:00|13667.2|13664.2|13667.1|13664.1|13667.3|13664.3|13664.9|13661.9|203
1638267300000|2021-11-30 10:15:00|13667.2|13664.2|13666|13663|13667.7|13664.7|13664.9|13661.9|203
1638267600000|2021-11-30 10:20:00|13665.9|13662.9|13667|13664|13669.4|13665.4|13664.7|13661.7|364
1638267900000|2021-11-30 10:25:00|13667.1|13664.1|13667.7|13664.7|13670.1|13665.7|13666.1|13662.5|307
1638268200000|2021-11-30 10:30:00|13667.6|13664.6|13660.7|13657.7|13669.4|13665.5|13660.4|13657.4|267
1638268500000|2021-11-30 10:35:00|13660.6|13657.6|13662.4|13659.4|13663.7|13659.7|13660.3|13656.4|390
1638268800000|2021-11-30 10:40:00|13662.5|13659.5|13662.4|13659.4|13663.2|13660.2|13660.8|13656.8|309
1638269100000|2021-11-30 10:45:00|13662.5|13659.5|13662.2|13659.2|13663.4|13660.4|13659.8|13656.4|384
1638269400000|2021-11-30 10:50:00|13662.1|13659.1|13665.5|13662.5|13667.4|13663.2|13661.6|13658.4|290
1638269700000|2021-11-30 10:55:00|13665.6|13662.6|13666.4|13663.4|13666.4|13663.4|13663.1|13660.1|299
1638270000000|2021-11-30 11:00:00|13666.5|13663.5|13663.8|13660.8|13668.7|13665.7|13663.7|13660.7|289
1638270300000|2021-11-30 11:05:00|13663.7|13660.7|13669.1|13666.1|13670.5|13666.5|13663|13660|330
1638270600000|2021-11-30 11:10:00|13669.2|13666.2|13666.3|13663.3|13670.5|13667.1|13665.9|13662.6|200
1638270900000|2021-11-30 11:15:00|13666.4|13663.4|13666.7|13663.7|13667.3|13664.3|13665.7|13662.7|160
1638271200000|2021-11-30 11:20:00|13666.8|13663.8|13668.1|13665.1|13668.2|13665.2|13665.6|13662.6|163
1638271500000|2021-11-30 11:25:00|13668.3|13665.3|13668|13665|13669.3|13666.3|13667.5|13664.5|230
1638271800000|2021-11-30 11:30:00|13667.9|13664.9|13665.5|13662.5|13669|13666|13665|13662|282
1638272100000|2021-11-30 11:35:00|13665.4|13662.4|13667.7|13664.7|13670.4|13666|13663.5|13660.5|240
1638272400000|2021-11-30 11:40:00|13667.6|13664.6|13671.3|13668.3|13671.7|13668.7|13667.5|13664.3|210
1638272700000|2021-11-30 11:45:00|13671.2|13668.2|13674|13671|13674|13671|13670.5|13667.5|144
1638273000000|2021-11-30 11:50:00|13673.9|13670.9|13674.3|13671.3|13675|13672|13672.6|13668.4|280
1638273300000|2021-11-30 11:55:00|13674.4|13671.4|13675.3|13672.3|13676.8|13673.8|13672.7|13668.5|283
1638273600000|2021-11-30 12:00:00|13675.2|13672.2|13671.7|13668.7|13675.5|13672.5|13671.3|13667.2|284
1638273900000|2021-11-30 12:05:00|13671.6|13668.6|13671.9|13668.9|13674.3|13671.3|13670.6|13666.6|372
1638274200000|2021-11-30 12:10:00|13672|13669|13674.3|13671.3|13675.5|13672|13671.5|13667.7|392
1638274500000|2021-11-30 12:15:00|13674.4|13671.4|13672|13669|13675.4|13672.4|13671.9|13668.9|191
1638274800000|2021-11-30 12:20:00|13672.1|13669.1|13669.8|13666.8|13672.8|13669.8|13669.5|13666.5|224
1638275100000|2021-11-30 12:25:00|13669.9|13666.9|13668.8|13665.8|13670.6|13667.6|13668|13663.7|261
1638275400000|2021-11-30 12:30:00|13668.7|13665.7|13670.2|13667.2|13670.5|13667.5|13667.3|13664.3|245
1638275700000|2021-11-30 12:35:00|13670|13667|13665.9|13662.9|13672.6|13669.2|13665.9|13662.4|391
1638276000000|2021-11-30 12:40:00|13666.9|13661.9|13666.2|13663.2|13667.4|13664.4|13664.8|13660.5|354
1638276300000|2021-11-30 12:45:00|13666.3|13663.3|13667.4|13664.4|13668.2|13665.2|13666.3|13663.3|257
1638276600000|2021-11-30 12:50:00|13667.5|13664.5|13665.9|13662.9|13668.5|13665.5|13665.1|13662.1|201
1638276900000|2021-11-30 12:55:00|13665.8|13662.8|13667.3|13664.3|13668.4|13665.4|13664.4|13661.4|177
1638277200000|2021-11-30 13:00:00|13667|13664|13663.4|13660.4|13667.4|13664.4|13662.7|13659.4|350
1638277500000|2021-11-30 13:05:00|13663.3|13660.3|13659.7|13656.7|13663.3|13660.3|13658.9|13655.9|262
1638277800000|2021-11-30 13:10:00|13659.8|13656.8|13660.5|13657.5|13662.4|13659.4|13657.6|13654.6|290
1638278100000|2021-11-30 13:15:00|13660.6|13657.6|13660.5|13657.5|13661.9|13658.9|13658.5|13655.5|296
1638278400000|2021-11-30 13:20:00|13660.6|13657.6|13659.7|13656.7|13660.9|13657.9|13657.3|13654.3|290
1638278700000|2021-11-30 13:25:00|13659.6|13656.6|13658.8|13655.8|13660.9|13657.8|13658.2|13655.2|163
1638279000000|2021-11-30 13:30:00|13658.9|13655.9|13661.5|13656.5|13662.3|13659|13658.2|13655.2|401
1638279300000|2021-11-30 13:35:00|13661.4|13656.4|13658.2|13655.2|13661.4|13657.2|13657.1|13654.1|472
1638279600000|2021-11-30 13:40:00|13658.3|13655.3|13660.1|13657.1|13660.9|13657.2|13657.1|13654.1|448
1638279900000|2021-11-30 13:45:00|13660|13657|13661.5|13658.5|13662.4|13659.1|13658.9|13655.9|326
1638280200000|2021-11-30 13:50:00|13661.4|13658.4|13660.5|13657.5|13662.4|13659.4|13660.1|13657.1|328
1638280500000|2021-11-30 13:55:00|13660.7|13657.7|13660.6|13657.6|13661.7|13658.6|13659|13656|266
1638280800000|2021-11-30 14:00:00|13660.7|13657.7|13657.7|13654.7|13661.7|13657.7|13657.4|13654.4|288
1638281100000|2021-11-30 14:05:00|13657.3|13654.3|13654.4|13651.4|13657.3|13654.3|13653.1|13649.4|281
1638281400000|2021-11-30 14:10:00|13654.5|13651.5|13652.8|13649.8|13654.7|13651.7|13650.8|13647.4|168
1638281700000|2021-11-30 14:15:00|13652.9|13649.9|13654.5|13651.5|13656.6|13653.6|13652.7|13649.5|250
1638282000000|2021-11-30 14:20:00|13654.4|13651.4|13654.3|13651.3|13657.5|13654.5|13654.2|13650.7|215
1638282300000|2021-11-30 14:25:00|13653.8|13650.8|13651.6|13648.6|13654|13651|13650.5|13646.8|238
1638282600000|2021-11-30 14:30:00|13651.5|13648.5|13650.2|13647.2|13656.2|13652|13648.5|13644.9|425
1638282900000|2021-11-30 14:35:00|13650.3|13647.3|13653.1|13650.1|13653.2|13650.2|13650.2|13646.4|265
1638283200000|2021-11-30 14:40:00|13653.2|13650.2|13651.8|13648.8|13653.7|13650.7|13651.3|13648|272
1638283500000|2021-11-30 14:45:00|13651.9|13648.9|13645.1|13642.1|13651.9|13648.9|13643.4|13638.4|569
1638283800000|2021-11-30 14:50:00|13645|13642|13644.2|13641.2|13646.5|13643.1|13639.3|13635.5|504
1638284100000|2021-11-30 14:55:00|13644.3|13641.3|13639.9|13634.9|13647.2|13643.2|13636.9|13631.9|391
1638284400000|2021-11-30 15:00:00|13639.8|13634.8|13638.5|13635.5|13640.8|13636.5|13637.6|13634.2|276
1638284700000|2021-11-30 15:05:00|13638.4|13635.4|13638.2|13635.2|13642.4|13638.9|13638.1|13634.5|468
1638285000000|2021-11-30 15:10:00|13638.3|13635.3|13639.4|13634.4|13639.4|13636.3|13636.2|13633.2|437
1638285300000|2021-11-30 15:15:00|13639.3|13634.3|13638.3|13635.3|13639.5|13636|13636.3|13632.6|469
1638285600000|2021-11-30 15:20:00|13637.9|13634.9|13639.7|13636.7|13642.3|13638.6|13637.6|13634.6|477
1638285900000|2021-11-30 15:25:00|13639.6|13636.6|13635|13632|13639.6|13636.6|13633.1|13630.1|560
1638286200000|2021-11-30 15:30:00|13634.9|13631.9|13645.4|13642.4|13645.7|13642.7|13634.9|13631.9|600
1638286500000|2021-11-30 15:35:00|13645.5|13642.5|13662.3|13657.3|13668.8|13663.8|13645|13642|663
1638286800000|2021-11-30 15:40:00|13662.2|13657.2|13680.6|13675.6|13680.6|13675.6|13661.4|13656.4|509
1638287100000|2021-11-30 15:45:00|13680.5|13675.5|13685.4|13680.4|13688.2|13683.2|13678.3|13673.3|532
1638287400000|2021-11-30 15:50:00|13685.3|13680.3|13709.6|13704.6|13715.9|13710.9|13684.1|13679.1|736
1638287700000|2021-11-30 15:55:00|13709.5|13704.5|13713.6|13708.6|13716.4|13711.4|13695.3|13690.3|770
1638288000000|2021-11-30 16:00:00|13713.3|13708.3|13715.5|13710.5|13732.2|13727.2|13712.4|13707.4|690
1638288300000|2021-11-30 16:05:00|13715.7|13710.7|13711.5|13706.5|13723|13718|13710|13705|568
1638288600000|2021-11-30 16:10:00|13711.4|13706.4|13693.4|13688.4|13711.9|13706.9|13692.7|13687.7|463
1638288900000|2021-11-30 16:15:00|13693.7|13688.7|13696.6|13691.6|13701.1|13696.1|13692.7|13687.7|495
1638289200000|2021-11-30 16:20:00|13696.7|13691.7|13694.7|13689.7|13700.3|13695.3|13694.4|13689.4|481
1638289500000|2021-11-30 16:25:00|13694.8|13689.8|13695.5|13690.5|13701.7|13696.7|13693.4|13689.2|393
1638289800000|2021-11-30 16:30:00|13697|13692|13696.2|13691.2|13702.3|13698.3|13693.6|13689.4|511
1638290100000|2021-11-30 16:35:00|13696.4|13691.4|13697.9|13692.9|13699|13694.3|13694.9|13690.8|427
1638290400000|2021-11-30 16:40:00|13697.8|13692.8|13706.9|13701.9|13707.4|13702.4|13697.8|13692.8|399
1638290700000|2021-11-30 16:45:00|13707|13702|13690.1|13687.1|13707|13702|13690.1|13686.3|468
1638291000000|2021-11-30 16:50:00|13690.5|13687.5|13693.1|13690.1|13695|13690.9|13689.5|13686.5|327
1638291300000|2021-11-30 16:55:00|13693.2|13690.2|13691.5|13686.5|13694.4|13690.3|13687.6|13683.6|458
1638291600000|2021-11-30 17:00:00|13691.4|13686.4|13692.9|13689.9|13694.1|13690|13690.3|13685.3|381
1638291900000|2021-11-30 17:05:00|13693|13690|13691.1|13686.1|13697.6|13693.3|13689.6|13684.6|444
1638292200000|2021-11-30 17:10:00|13691|13686|13689.2|13684.2|13691|13686|13687|13682.3|278
1638292500000|2021-11-30 17:15:00|13689.1|13684.1|13693.4|13688.4|13694.5|13689.5|13688.7|13683.8|422
1638292800000|2021-11-30 17:20:00|13693.3|13688.3|13686.8|13681.8|13693.4|13689.1|13686.7|13681.7|344
1638293100000|2021-11-30 17:25:00|13686.7|13681.7|13687.2|13682.2|13689.4|13685|13686.2|13681.2|381
1638293400000|2021-11-30 17:30:00|13687.1|13682.1|13678.7|13673.7|13687.8|13683.7|13677.2|13672.2|366
1638293700000|2021-11-30 17:35:00|13678.5|13673.5|13680.1|13675.1|13682.2|13677.7|13677.4|13672.7|313
1638294000000|2021-11-30 17:40:00|13680|13675|13678.4|13673.4|13680.9|13677.2|13677.9|13673.3|288
1638294300000|2021-11-30 17:45:00|13678.5|13673.5|13677.6|13674.6|13679.1|13675|13676.3|13672|348
1638294600000|2021-11-30 17:50:00|13677.5|13674.5|13670|13665|13679.9|13675.9|13669.3|13664.3|382
1638294900000|2021-11-30 17:55:00|13669.9|13664.9|13674.1|13671.1|13675.9|13671.9|13669.8|13664.8|238
1638295200000|2021-11-30 18:00:00|13673.5|13670.5|13671.5|13668.5|13675.3|13671.1|13670.5|13666|293
1638295500000|2021-11-30 18:05:00|13671.4|13668.4|13673.9|13668.9|13674.3|13670.3|13670.9|13666.8|383
1638295800000|2021-11-30 18:10:00|13673.7|13668.7|13676.7|13671.7|13677|13672.9|13672.4|13668.1|409
1638296100000|2021-11-30 18:15:00|13676.8|13671.8|13672.7|13667.7|13676.8|13672.7|13671.1|13666.6|321
1638296400000|2021-11-30 18:20:00|13672.6|13667.6|13668.2|13663.2|13672.8|13667.9|13666.2|13661.9|375
1638296700000|2021-11-30 18:25:00|13668.4|13663.4|13668|13663|13670.1|13666.5|13667.3|13662.9|252
1638297000000|2021-11-30 18:30:00|13667.9|13662.9|13665.5|13660.5|13670.1|13665.1|13665.2|13660.2|373
1638297300000|2021-11-30 18:35:00|13665.6|13660.6|13664.4|13659.4|13667.4|13663.5|13663.2|13659.1|320
1638297600000|2021-11-30 18:40:00|13664.3|13659.3|13666.5|13663.5|13668.8|13664.7|13662.8|13658.3|230
1638297900000|2021-11-30 18:45:00|13666.4|13663.4|13665.5|13662.5|13667.9|13664.8|13665.1|13660.5|283
1638298200000|2021-11-30 18:50:00|13665.6|13662.6|13662.1|13659.1|13667.2|13663.7|13662|13658.1|227
1638298500000|2021-11-30 18:55:00|13662|13659|13666.3|13663.3|13666.8|13663.6|13661.9|13658|242
1638298800000|2021-11-30 19:00:00|13667.2|13662.2|13665.9|13660.9|13667.3|13663.1|13664.7|13660.5|254
1638299100000|2021-11-30 19:05:00|13666|13661|13665.6|13660.6|13670|13666.2|13664.9|13659.9|271
1638299400000|2021-11-30 19:10:00|13665.4|13660.4|13663.5|13658.5|13665.4|13660.5|13662.2|13658.2|214
1638299700000|2021-11-30 19:15:00|13663.4|13658.4|13661.2|13658.2|13663.7|13660.6|13661.2|13658.2|251
1638300000000|2021-11-30 19:20:00|13661|13658|13659.1|13656.1|13662.4|13659.4|13658.8|13655.6|258
1638300300000|2021-11-30 19:25:00|13659.2|13656.2|13660.5|13657.5|13660.6|13657.6|13657.3|13653.4|224
1638300600000|2021-11-30 19:30:00|13660.4|13657.4|13658.9|13655.9|13661|13658|13658.8|13655.8|220
1638300900000|2021-11-30 19:35:00|13658.2|13655.2|13657.7|13654.7|13658.2|13655.2|13656.2|13653.2|218
1638301200000|2021-11-30 19:40:00|13657.8|13654.8|13658.6|13655.6|13660.9|13656.9|13656.7|13653.7|320
1638301500000|2021-11-30 19:45:00|13658.8|13655.8|13659.6|13656.6|13662.4|13658.6|13658.4|13655|260
1638301800000|2021-11-30 19:50:00|13659.7|13656.7|13664.2|13661.2|13665.3|13661.8|13659.3|13656.3|300
1638302100000|2021-11-30 19:55:00|13664.4|13661.4|13657.9|13654.9|13664.7|13661.4|13657.8|13654.8|238
1638302400000|2021-11-30 20:00:00|13658|13655|13657.7|13652.7|13660.9|13655.9|13656.4|13652.4|363
1638302700000|2021-11-30 20:05:00|13657.6|13652.6|13656.4|13653.4|13658|13653.8|13655.8|13651.9|228
1638303000000|2021-11-30 20:10:00|13656.3|13653.3|13656|13653|13656.7|13653.4|13655|13651|151
1638303300000|2021-11-30 20:15:00|13655.9|13652.9|13655.2|13652.2|13656.3|13653|13651.2|13646.9|186
1638303600000|2021-11-30 20:20:00|13655.3|13652.3|13656.5|13651.5|13656.9|13653.3|13654.4|13650.4|211
1638303900000|2021-11-30 20:25:00|13656.4|13651.4|13658|13653|13659.1|13655.2|13656.2|13651.4|277
1638304200000|2021-11-30 20:30:00|13658.1|13653.1|13655.8|13650.8|13658.3|13654|13655.6|13650.6|231
1638304500000|2021-11-30 20:35:00|13656|13651|13655.7|13650.7|13656.5|13651.5|13655.3|13650.3|194
1638304800000|2021-11-30 20:40:00|13655.6|13650.6|13653.3|13648.3|13656.5|13652.4|13652.6|13647.6|243
1638305100000|2021-11-30 20:45:00|13653.2|13648.2|13652.7|13647.7|13654.2|13649.7|13652.3|13647.3|267
1638305400000|2021-11-30 20:50:00|13652.8|13647.8|13653.9|13648.9|13656|13651|13651.7|13647|279
1638305700000|2021-11-30 20:55:00|13654|13649|13650|13645|13655.6|13650.6|13649.9|13644.9|358
1638306000000|2021-11-30 21:00:00|13650.3|13645.3|13642.2|13637.2|13650.7|13646|13640.9|13635.9|245
1638306300000|2021-11-30 21:05:00|13642.3|13637.3|13642.7|13637.7|13643.1|13638.8|13641.4|13636.9|123
1638306600000|2021-11-30 21:10:00|13642.6|13637.6|13642.7|13637.7|13643|13638|13642|13637|84
1638306900000|2021-11-30 21:15:00|13642.8|13637.8|13643.1|13638.1|13643.6|13638.6|13642.6|13637.6|103
1638307200000|2021-11-30 21:20:00|13643.2|13638.2|13649.5|13644.5|13649.8|13644.8|13643.2|13638.2|165
1638307500000|2021-11-30 21:25:00|13649.4|13644.4|13649.6|13644.6|13650|13645|13649.1|13644.1|82
1638307800000|2021-11-30 21:30:00|13649.5|13644.5|13649.8|13644.8|13650.3|13645.3|13649.3|13644.3|108
1638308100000|2021-11-30 21:35:00|13649.9|13644.9|13649|13644|13652.8|13647.8|13648.8|13643.8|142
1638308400000|2021-11-30 21:40:00|13648.9|13643.9|13651.1|13646.1|13651.7|13646.7|13647.9|13642.9|166
1638308700000|2021-11-30 21:45:00|13651.4|13646.4|13649.8|13644.8|13651.5|13646.5|13648.9|13644.5|113
1638309000000|2021-11-30 21:50:00|13649.7|13644.7|13649.6|13644.6|13653.1|13648.1|13649|13644|161
1638309300000|2021-11-30 21:55:00|13648.2|13641.4|13653.5|13640.9|13658.7|13643.7|13644|13636.1|370
1638309600000|2021-11-30 22:00:00|13653.1|13641.6|13659.2|13644.2|13660.8|13645.8|13652.2|13640.7|44
1638309900000|2021-11-30 22:05:00|13659.7|13644.7|13654.2|13639.2|13660.8|13645.8|13652|13637|76
1638310200000|2021-11-30 22:10:00|13654.9|13639.9|13651|13636|13655.9|13640.9|13651|13636|160
1638310500000|2021-11-30 22:15:00|13652.9|13637.9|13655.3|13640.3|13655.7|13640.7|13652.9|13637.9|91
1638310800000|2021-11-30 22:20:00|13655.4|13640.4|13655.4|13640.4|13655.8|13640.8|13653.3|13638.3|107
1638311100000|2021-11-30 22:25:00|13655.5|13640.5|13655.3|13640.3|13656|13641|13651.4|13636.4|103
1638311400000|2021-11-30 22:30:00|13655.6|13640.6|13655.2|13640.2|13657.5|13642.5|13653.5|13638.5|185
1638311700000|2021-11-30 22:35:00|13655.1|13640.1|13657.4|13646.5|13660.5|13648.5|13652.4|13637.4|233
1638312000000|2021-11-30 22:40:00|13657.3|13646.2|13658.7|13647.4|13659.7|13648.8|13655.4|13644.2|285
1638312300000|2021-11-30 22:45:00|13658.2|13647.5|13656.3|13645.4|13659|13650.2|13654.7|13643.5|240
1638312600000|2021-11-30 22:50:00|13656.2|13645.5|13654|13641.1|13657.7|13648.1|13653.7|13638.7|304
1638312900000|2021-11-30 22:55:00|13655.1|13640.1|13654.1|13640.1|13657.9|13645.6|13651.4|13638.6|303
1638313200000|2021-11-30 23:00:00|13653.8|13640.6|13649.1|13641.7|13655|13642.6|13647.6|13639|257
1638313500000|2021-11-30 23:05:00|13649|13641.6|13647.5|13641.4|13649.3|13642|13646.8|13640.7|202
1638313800000|2021-11-30 23:10:00|13647.6|13641.1|13646.8|13641.8|13647.9|13642.4|13646.6|13640.9|170
1638314100000|2021-11-30 23:15:00|13646.9|13641.9|13647|13642|13647.2|13642.2|13644.2|13639.2|159
1638314400000|2021-11-30 23:20:00|13646.9|13641.9|13645.2|13640.2|13647|13642|13644.2|13639.2|144
1638314700000|2021-11-30 23:25:00|13645.8|13640.8|13651.1|13646.1|13653.1|13648.9|13645|13640|244
1638315000000|2021-11-30 23:30:00|13651|13646|13652|13647|13653.4|13648.4|13651|13646|183
1638315300000|2021-11-30 23:35:00|13652.1|13647.1|13651.6|13648.6|13652.9|13649.1|13651.4|13647.1|129
1638315600000|2021-11-30 23:40:00|13651.7|13648.7|13657|13652|13658.4|13653.4|13651.6|13647.3|200
1638315900000|2021-11-30 23:45:00|13656.9|13651.9|13655.5|13650.5|13658.7|13653.7|13654.8|13649.8|202
1638316200000|2021-11-30 23:50:00|13655.6|13650.6|13655.1|13650.1|13655.7|13651.9|13654.1|13649.1|164
1638316500000|2021-11-30 23:55:00|13654.8|13649.8|13657.2|13652.2|13657.4|13652.4|13653|13648|195
1638316800000|2021-12-01 00:00:00|13657.3|13652.3|13654.6|13651.6|13658|13653|13654.6|13650.6|179
1638317100000|2021-12-01 00:05:00|13654.7|13651.7|13656|13653|13656.9|13653.3|13652.6|13648.9|295
1638317400000|2021-12-01 00:10:00|13656.1|13653.1|13655.8|13652.8|13656.5|13653.5|13654.3|13650.8|205
1638317700000|2021-12-01 00:15:00|13655.7|13652.7|13655.8|13652.8|13656.5|13653.1|13654.9|13651.4|136
1638318000000|2021-12-01 00:20:00|13655.9|13652.9|13653.2|13650.2|13655.9|13652.9|13652.8|13649.8|176
1638318300000|2021-12-01 00:25:00|13653.3|13650.3|13655.5|13652.5|13658|13653.7|13653.2|13650.2|196
1638318600000|2021-12-01 00:30:00|13655.4|13652.4|13654.4|13651.4|13656.6|13652.4|13653.8|13650.2|178
1638318900000|2021-12-01 00:35:00|13654.3|13651.3|13652.4|13649.4|13655.7|13651.9|13651.9|13648.3|187
1638319200000|2021-12-01 00:40:00|13652.2|13649.2|13648.2|13645.2|13652.5|13649.5|13648|13645|261
1638319500000|2021-12-01 00:45:00|13648.1|13645.1|13647|13644|13649|13645.6|13646.2|13643.2|324
1638319800000|2021-12-01 00:50:00|13647.1|13644.1|13648.8|13645.8|13651|13647|13643.2|13639.3|374
1638320100000|2021-12-01 00:55:00|13648.9|13645.9|13650|13647|13652.8|13649.4|13648.7|13644.5|266
1638320400000|2021-12-01 01:00:00|13650.1|13647.1|13651.9|13648.9|13652.7|13649.7|13649.3|13646.3|367
1638320700000|2021-12-01 01:05:00|13651.8|13648.8|13653.9|13650.9|13654.2|13651.2|13648.6|13645.6|314
1638321000000|2021-12-01 01:10:00|13654|13651|13657.5|13652.5|13660.2|13657.2|13653.9|13650.9|406
1638321300000|2021-12-01 01:15:00|13657.6|13652.6|13655.8|13650.8|13659.8|13655|13654.1|13650.6|366
1638321600000|2021-12-01 01:20:00|13654.9|13651.9|13657.6|13652.6|13657.6|13654.2|13652.6|13649.3|223
1638321900000|2021-12-01 01:25:00|13656.5|13653.5|13656.6|13653.6|13657.9|13654.9|13655.1|13652.1|252
1638322200000|2021-12-01 01:30:00|13656.8|13653.8|13651.6|13648.6|13658.1|13655.1|13651.5|13648.5|292
1638322500000|2021-12-01 01:35:00|13651.5|13648.5|13647|13644|13651.6|13648.6|13646.9|13643.9|255
1638322800000|2021-12-01 01:40:00|13646.9|13643.9|13646.8|13643.8|13647.5|13644.5|13644.8|13641.4|248
1638323100000|2021-12-01 01:45:00|13647.9|13642.9|13649.5|13646.5|13650.1|13647.1|13646|13642.8|208
1638323400000|2021-12-01 01:50:00|13649.6|13646.6|13649.6|13646.6|13650.4|13647.4|13647.6|13644.6|238
1638323700000|2021-12-01 01:55:00|13649.8|13646.8|13652.3|13649.3|13653.2|13650.2|13649.3|13646.3|317
1638324000000|2021-12-01 02:00:00|13652.4|13649.4|13648.1|13645.1|13653.1|13650.1|13647.6|13644.6|233
1638324300000|2021-12-01 02:05:00|13648|13645|13650.2|13647.2|13650.5|13647.5|13648|13645|190
1638324600000|2021-12-01 02:10:00|13650.1|13647.1|13651.7|13648.7|13652.4|13649.4|13650.1|13647.1|176
1638324900000|2021-12-01 02:15:00|13651.8|13648.8|13650.9|13647.9|13652.4|13649.4|13650.4|13647.4|161
1638325200000|2021-12-01 02:20:00|13651|13648|13648.2|13645.2|13651.1|13648.1|13648.2|13645.2|190
1638325500000|2021-12-01 02:25:00|13648.1|13645.1|13649.6|13646.6|13650.4|13647.1|13646.4|13643.4|245
1638325800000|2021-12-01 02:30:00|13649.7|13646.7|13653.8|13650.8|13654|13651|13649.2|13646.2|310
1638326100000|2021-12-01 02:35:00|13654.2|13651.2|13651.7|13648.7|13654.4|13651.4|13651.5|13647.7|222
1638326400000|2021-12-01 02:40:00|13651.6|13648.6|13651.7|13648.7|13651.7|13648.7|13649.8|13646.8|235
1638326700000|2021-12-01 02:45:00|13651.8|13648.8|13653|13650|13653.1|13650.1|13651.8|13648.8|108
1638327000000|2021-12-01 02:50:00|13653.1|13650.1|13653.5|13650.5|13654.6|13651.6|13651.8|13648.8|179
1638327300000|2021-12-01 02:55:00|13653.4|13650.4|13650.9|13647.9|13653.6|13650.6|13650.4|13647.4|139
1638327600000|2021-12-01 03:00:00|13651|13648|13648.5|13645.5|13651.2|13648.2|13647.1|13644.1|264
1638327900000|2021-12-01 03:05:00|13648.4|13645.4|13646.3|13643.3|13650|13645.8|13645.6|13642.6|244
1638328200000|2021-12-01 03:10:00|13646.4|13643.4|13643.3|13640.3|13646.9|13643.9|13642.6|13639.6|186
1638328500000|2021-12-01 03:15:00|13643.4|13640.4|13642.2|13639.2|13644.1|13641.1|13639.4|13636.4|216
1638328800000|2021-12-01 03:20:00|13642.1|13639.1|13640.3|13637.3|13643|13640|13640.3|13637.3|186
1638329100000|2021-12-01 03:25:00|13640.4|13637.4|13641.4|13638.4|13643.1|13640.1|13640.3|13637.3|200
1638329400000|2021-12-01 03:30:00|13641.5|13638.5|13638.3|13635.3|13641.5|13638.5|13637.8|13634.8|203
1638329700000|2021-12-01 03:35:00|13638.4|13635.4|13637.5|13634.5|13639.7|13636.7|13637.5|13634.4|212
1638330000000|2021-12-01 03:40:00|13637.6|13634.6|13637.9|13634.9|13638.9|13635.9|13637.4|13634.4|225
1638330300000|2021-12-01 03:45:00|13637.8|13634.8|13638.2|13635.2|13638.9|13635.9|13637.5|13634.5|184
1638330600000|2021-12-01 03:50:00|13638.3|13635.3|13640.2|13637.2|13641.6|13638.2|13637.5|13634.5|226
1638330900000|2021-12-01 03:55:00|13640.1|13637.1|13642.6|13639.6|13643|13639.9|13640.1|13637.1|154
1638331200000|2021-12-01 04:00:00|13642.5|13639.5|13644.4|13641.4|13645.2|13641.5|13642.3|13639.3|179
1638331500000|2021-12-01 04:05:00|13644.3|13641.3|13645.5|13642.5|13645.6|13642.6|13644.1|13641.1|99
1638331800000|2021-12-01 04:10:00|13645.4|13642.4|13646.2|13643.2|13646.4|13643.4|13645.4|13642.4|63
1638332100000|2021-12-01 04:15:00|13646.6|13643.6|13645.8|13642.8|13646.8|13643.8|13645.4|13642.4|105
1638332400000|2021-12-01 04:20:00|13645.7|13642.7|13647.6|13644.6|13647.6|13644.6|13645.7|13642.7|99
1638332700000|2021-12-01 04:25:00|13647.5|13644.5|13648.6|13645.6|13648.8|13645.8|13647.4|13644.4|125
1638333000000|2021-12-01 04:30:00|13648.5|13645.5|13645.8|13642.8|13648.9|13645.9|13645.6|13642.6|177
1638333300000|2021-12-01 04:35:00|13645.7|13642.7|13644.5|13641.5|13645.9|13642.9|13643|13640|149
1638333600000|2021-12-01 04:40:00|13644.7|13641.7|13644.3|13641.3|13645.1|13642.1|13642.4|13639.4|195
1638333900000|2021-12-01 04:45:00|13644.2|13641.2|13640.8|13637.8|13644.4|13641.4|13640.6|13637.2|195
1638334200000|2021-12-01 04:50:00|13640.9|13637.9|13640.5|13637.5|13642.1|13639.1|13639.3|13636.3|216
1638334500000|2021-12-01 04:55:00|13640.4|13637.4|13641.9|13638.9|13643.9|13639.9|13640.1|13637.1|168
1638334800000|2021-12-01 05:00:00|13642.1|13639.1|13642.2|13639.2|13643.8|13640.8|13640.8|13637.8|226
1638335100000|2021-12-01 05:05:00|13642.1|13639.1|13641.5|13638.5|13642.1|13639.1|13640.1|13637.1|127
1638335400000|2021-12-01 05:10:00|13641.4|13638.4|13640.7|13637.7|13642.8|13639.8|13640.4|13637.4|183
1638335700000|2021-12-01 05:15:00|13640.6|13637.6|13641.5|13638.5|13643.1|13640.1|13640.3|13637.3|155
1638336000000|2021-12-01 05:20:00|13641.6|13638.6|13640.1|13637.1|13642.3|13639.3|13640|13637|158
1638336300000|2021-12-01 05:25:00|13640|13637|13638.4|13635.4|13640.8|13637.8|13637.4|13633.5|145
1638336600000|2021-12-01 05:30:00|13638.5|13635.5|13639.2|13636.2|13640.3|13637.3|13638.4|13635.4|109
1638336900000|2021-12-01 05:35:00|13639.3|13636.3|13636.8|13633.8|13639.3|13636.3|13636.1|13633.1|166
1638337200000|2021-12-01 05:40:00|13636.9|13633.9|13636.2|13633.2|13637.3|13634.3|13636.2|13633.2|90
1638337500000|2021-12-01 05:45:00|13636.5|13633.5|13635.6|13632.6|13637.2|13634.2|13635.5|13632.5|122
1638337800000|2021-12-01 05:50:00|13635.5|13632.5|13634.4|13631.4|13635.5|13632.5|13633.8|13630.8|142
1638338100000|2021-12-01 05:55:00|13634.3|13631.3|13632.2|13629.2|13634.9|13631.9|13631.1|13627.9|249
1638338400000|2021-12-01 06:00:00|13632.1|13629.1|13634.2|13631.2|13637.2|13634.2|13632|13629|192
1638338700000|2021-12-01 06:05:00|13634.1|13631.1|13632.3|13629.3|13635.1|13632.1|13632|13629|239
1638339000000|2021-12-01 06:10:00|13632.2|13629.2|13630.5|13627.5|13632.3|13629.3|13628.6|13625.6|245
1638339300000|2021-12-01 06:15:00|13630.6|13627.6|13635.7|13632.7|13636.7|13633.7|13630.5|13627.5|261
1638339600000|2021-12-01 06:20:00|13635.5|13632.5|13634.5|13631.5|13638.5|13635.5|13634.5|13631.5|224
1638339900000|2021-12-01 06:25:00|13634.6|13631.6|13634.2|13631.2|13635.7|13631.8|13633.9|13630.3|143
1638340200000|2021-12-01 06:30:00|13634.1|13631.1|13631.8|13628.8|13635.2|13631.6|13630.6|13627.6|156
1638340500000|2021-12-01 06:35:00|13631.7|13628.7|13631|13628|13634.8|13631.8|13631|13628|168
1638340800000|2021-12-01 06:40:00|13631.1|13628.1|13633|13630|13633.3|13630.3|13631.1|13628.1|178
1638341100000|2021-12-01 06:45:00|13633.1|13630.1|13634.7|13631.7|13635.7|13632.7|13632|13629|202
1638341400000|2021-12-01 06:50:00|13634.6|13631.6|13633|13630|13635|13632|13631.9|13628.9|181
1638341700000|2021-12-01 06:55:00|13633.1|13630.1|13633.6|13630.6|13634.5|13631.5|13631|13628|237
1638342000000|2021-12-01 07:00:00|13633.5|13630.5|13637.8|13634.8|13639.5|13635.6|13630.5|13626.1|295
1638342300000|2021-12-01 07:05:00|13637.9|13634.9|13636.5|13633.5|13639|13635.5|13635.8|13632.1|309
1638342600000|2021-12-01 07:10:00|13636.6|13633.6|13636.8|13633.8|13637.5|13634.5|13635.3|13632.3|224
1638342900000|2021-12-01 07:15:00|13636.9|13633.9|13639.7|13636.7|13641.1|13638.1|13636.4|13633.4|242
1638343200000|2021-12-01 07:20:00|13639.8|13636.8|13639.3|13636.3|13640.9|13637.9|13637.4|13634.4|264
1638343500000|2021-12-01 07:25:00|13639.4|13636.4|13637.2|13634.2|13640.2|13637.2|13637.2|13633.4|221
1638343800000|2021-12-01 07:30:00|13637.1|13634.1|13638.3|13635.3|13639.6|13636.2|13636.6|13633.1|231
1638344100000|2021-12-01 07:35:00|13638.4|13635.4|13634.3|13631.3|13638.6|13635.6|13632.9|13629.9|294
1638344400000|2021-12-01 07:40:00|13634.4|13631.4|13635.5|13632.5|13637.7|13634.1|13634.4|13631.4|278
1638344700000|2021-12-01 07:45:00|13635.6|13632.6|13637|13634|13637.2|13634.2|13634.1|13631.1|197
1638345000000|2021-12-01 07:50:00|13636.8|13633.8|13636.8|13633.8|13639.2|13636.2|13636.2|13633.2|253
1638345300000|2021-12-01 07:55:00|13636.9|13633.9|13631|13628|13637.9|13634.3|13629|13625.2|387
1638345600000|2021-12-01 08:00:00|13632.5|13627.5|13625.7|13622.7|13632.8|13629.4|13623.7|13620.7|513
1638345900000|2021-12-01 08:05:00|13625.6|13622.6|13627.6|13624.6|13628.3|13625.3|13623.2|13620.1|344
1638346200000|2021-12-01 08:10:00|13627.3|13624.3|13635.4|13632.4|13636.5|13632.5|13626.7|13623.7|403
1638346500000|2021-12-01 08:15:00|13635.3|13632.3|13635.2|13632.2|13637|13633.3|13631.4|13628.4|409
1638346800000|2021-12-01 08:20:00|13635.1|13632.1|13639|13636|13639.8|13636.8|13633|13629.3|419
1638347100000|2021-12-01 08:25:00|13638.9|13635.9|13643.3|13638.3|13643.4|13639.4|13638.4|13634.4|282
1638347400000|2021-12-01 08:30:00|13643.2|13638.2|13643.4|13640.4|13645.3|13641.4|13639|13636|429
1638347700000|2021-12-01 08:35:00|13643.3|13640.3|13644|13641|13645.9|13642.9|13641.7|13637.7|450
1638348000000|2021-12-01 08:40:00|13643.9|13640.9|13644.5|13641.5|13648|13645|13642.1|13638.5|401
1638348300000|2021-12-01 08:45:00|13644.4|13641.4|13647.4|13644.4|13649.3|13645.4|13642.5|13638.4|334
1638348600000|2021-12-01 08:50:00|13647.3|13644.3|13645.2|13642.2|13647.3|13644.3|13642.3|13638.1|363
1638348900000|2021-12-01 08:55:00|13645.1|13642.1|13647.6|13644.6|13650.5|13647.5|13645.1|13641.5|371
1638349200000|2021-12-01 09:00:00|13647.8|13644.8|13643.9|13640.9|13648.6|13645.6|13643.6|13640.4|401
1638349500000|2021-12-01 09:05:00|13644|13641|13641.4|13638.4|13647.5|13644.5|13641.2|13637.5|299
1638349800000|2021-12-01 09:10:00|13641.3|13638.3|13640.7|13637.7|13642.6|13639.6|13639|13636|379
1638350100000|2021-12-01 09:15:00|13640.5|13637.5|13638.1|13635.1|13643|13639|13638|13635|375
1638350400000|2021-12-01 09:20:00|13638.2|13635.2|13636.8|13631.8|13639.2|13636.2|13635.9|13631.7|303
1638350700000|2021-12-01 09:25:00|13635.9|13632.9|13633.7|13630.7|13637|13633.3|13633.5|13630.5|176
1638351000000|2021-12-01 09:30:00|13633.8|13630.8|13636|13633|13637.9|13634.9|13632.9|13629.1|290
1638351300000|2021-12-01 09:35:00|13635.9|13632.9|13631.9|13628.9|13636|13632.9|13631.8|13628.8|337
1638351600000|2021-12-01 09:40:00|13631.8|13628.8|13634.2|13631.2|13637.3|13633.4|13630.8|13627.8|298
1638351900000|2021-12-01 09:45:00|13634.3|13631.3|13636.4|13633.4|13637.5|13634.5|13633.9|13630.6|240
1638352200000|2021-12-01 09:50:00|13636.5|13633.5|13636.7|13633.7|13638.1|13634.3|13634.9|13631.9|255
1638352500000|2021-12-01 09:55:00|13636.8|13633.8|13637.2|13634.2|13637.5|13634.5|13636.6|13633.6|122
1638352800000|2021-12-01 10:00:00|13637.1|13634.1|13636.5|13633.5|13639.9|13636.9|13635.6|13632.6|263
1638353100000|2021-12-01 10:05:00|13636.4|13633.4|13635|13632|13637.7|13633.7|13634.8|13631.8|224
1638353400000|2021-12-01 10:10:00|13635.1|13632.1|13636.4|13633.4|13637.3|13633.4|13632.1|13628.2|299
1638353700000|2021-12-01 10:15:00|13636.3|13633.3|13636.6|13631.6|13637.6|13634|13634.5|13630.5|349
1638354000000|2021-12-01 10:20:00|13636.7|13631.7|13635.1|13632.1|13637.3|13632.6|13633.2|13629.6|327
1638354300000|2021-12-01 10:25:00|13635.2|13632.2|13633.3|13630.3|13636|13632.6|13632.6|13629.5|257
1638354600000|2021-12-01 10:30:00|13633.4|13630.4|13635.5|13632.5|13635.8|13632.8|13633.4|13630.4|217
1638354900000|2021-12-01 10:35:00|13635.3|13632.3|13635.9|13632.9|13636.1|13633.1|13632.9|13629.4|283
1638355200000|2021-12-01 10:40:00|13636|13633|13638.1|13635.1|13640|13637|13635.9|13632.9|298
1638355500000|2021-12-01 10:45:00|13638.2|13635.2|13637.7|13634.7|13639|13636|13637|13634|237
1638355800000|2021-12-01 10:50:00|13637.6|13634.6|13637.3|13634.3|13640.3|13637.3|13636.6|13632.9|270
1638356100000|2021-12-01 10:55:00|13637.4|13634.4|13634.5|13631.5|13639.1|13635.1|13633.4|13630.4|318
1638356400000|2021-12-01 11:00:00|13634.6|13631.6|13633.9|13630.9|13635.3|13632.3|13633.3|13630.3|250
1638356700000|2021-12-01 11:05:00|13634|13631|13631.2|13628.2|13634.4|13631.4|13630.4|13626.7|206
1638357000000|2021-12-01 11:10:00|13631.3|13628.3|13631.8|13628.8|13632.9|13629.2|13629.4|13626|242
1638357300000|2021-12-01 11:15:00|13631.6|13628.6|13632.9|13627.9|13633|13630|13629.6|13625.5|327
1638357600000|2021-12-01 11:20:00|13633|13628|13630.7|13627.7|13633|13628.9|13628.6|13624.7|285
1638357900000|2021-12-01 11:25:00|13630.8|13627.8|13629|13626|13631.9|13628.9|13628.3|13624.8|250
1638358200000|2021-12-01 11:30:00|13629.1|13626.1|13629.4|13626.4|13631.7|13628.3|13629.1|13625.5|258
1638358500000|2021-12-01 11:35:00|13629.5|13626.5|13628.8|13623.8|13629.6|13626.6|13626.3|13622.5|192
1638358800000|2021-12-01 11:40:00|13628.6|13623.6|13628.5|13625.5|13629.3|13626.2|13627.5|13623.6|224
1638359100000|2021-12-01 11:45:00|13628.4|13625.4|13630.9|13627.9|13631.4|13628.4|13627.9|13624.9|240
1638359400000|2021-12-01 11:50:00|13631|13628|13631.6|13628.6|13632.9|13629.3|13630.5|13626.8|239
1638359700000|2021-12-01 11:55:00|13631.5|13628.5|13632.6|13629.6|13632.7|13629.7|13631.4|13628.4|136
1638360000000|2021-12-01 12:00:00|13632.7|13629.7|13629.4|13626.4|13632.8|13629.8|13627.5|13624.4|220
1638360300000|2021-12-01 12:05:00|13629.5|13626.5|13630.1|13627.1|13630.7|13627.4|13629|13625.5|149
1638360600000|2021-12-01 12:10:00|13630.2|13627.2|13630.4|13627.4|13631.1|13628.1|13629.9|13626.9|148
1638360900000|2021-12-01 12:15:00|13630.3|13627.3|13630.8|13627.8|13633.2|13629.2|13627.8|13624.8|198
1638361200000|2021-12-01 12:20:00|13630.9|13627.9|13629.1|13626.1|13633.3|13629.2|13628.6|13625.6|282
1638361500000|2021-12-01 12:25:00|13629.2|13626.2|13631.9|13628.9|13633.5|13629.4|13628.4|13625.4|268
1638361800000|2021-12-01 12:30:00|13631.7|13628.7|13632.2|13629.2|13633.4|13629.7|13630.1|13626.5|298
1638362100000|2021-12-01 12:35:00|13632.1|13629.1|13631.3|13628.3|13632.6|13629.6|13630.7|13627.7|228
1638362400000|2021-12-01 12:40:00|13631.2|13628.2|13629.6|13624.6|13631.3|13628.3|13628|13624.1|218
1638362700000|2021-12-01 12:45:00|13629.7|13624.7|13630.8|13627.8|13633.1|13629|13628.1|13624.2|208
1638363000000|2021-12-01 12:50:00|13631.1|13628.1|13632.2|13629.2|13633.6|13629.8|13630.6|13626.8|184
1638363300000|2021-12-01 12:55:00|13632.1|13629.1|13636.9|13631.9|13636.9|13632.2|13631.9|13628.6|212
1638363600000|2021-12-01 13:00:00|13636.8|13631.8|13638.5|13635.5|13638.9|13635.5|13634.2|13629.8|282
1638363900000|2021-12-01 13:05:00|13638.4|13635.4|13640.4|13635.4|13641.5|13637.5|13638.1|13634.6|236
1638364200000|2021-12-01 13:10:00|13640.3|13635.3|13641|13636|13641.5|13637.1|13638.4|13634.5|248
1638364500000|2021-12-01 13:15:00|13641.1|13636.1|13635.8|13630.8|13642.2|13637.2|13630.4|13625.4|388
1638364800000|2021-12-01 13:20:00|13636|13631|13631.2|13626.2|13636|13631|13630.1|13625.9|354
1638365100000|2021-12-01 13:25:00|13631|13626|13629.3|13626.3|13632.4|13628.3|13628.7|13624.7|290
1638365400000|2021-12-01 13:30:00|13629.2|13626.2|13627|13624|13629.5|13626.5|13625.4|13622.4|372
1638365700000|2021-12-01 13:35:00|13626.9|13623.9|13627.6|13622.6|13629.5|13625.8|13625.9|13622.6|320
1638366000000|2021-12-01 13:40:00|13626.9|13623.9|13624.3|13619.3|13628.3|13624.4|13623.5|13618.6|354
1638366300000|2021-12-01 13:45:00|13624.6|13619.6|13629.3|13624.3|13629.6|13626.6|13623.8|13619.6|325
1638366600000|2021-12-01 13:50:00|13629.2|13624.2|13629.7|13624.7|13631.4|13626.9|13627.5|13623.2|330
1638366900000|2021-12-01 13:55:00|13629.6|13624.6|13625.3|13620.3|13629.7|13625.7|13623.5|13618.5|374
1638367200000|2021-12-01 14:00:00|13625.1|13620.1|13622.6|13619.6|13626.2|13623.2|13622.5|13618.6|386
1638367500000|2021-12-01 14:05:00|13622.5|13619.5|13623.9|13620.9|13625.7|13622.4|13622.5|13618.9|337
1638367800000|2021-12-01 14:10:00|13624|13621|13623.3|13620.3|13625.1|13621.6|13622.2|13619.2|297
1638368100000|2021-12-01 14:15:00|13623.4|13620.4|13622.5|13619.5|13624.2|13621.2|13622|13618|289
1638368400000|2021-12-01 14:20:00|13622.6|13619.6|13620.4|13617.4|13622.8|13619.6|13619.2|13616|321
1638368700000|2021-12-01 14:25:00|13620.5|13617.5|13620.5|13617.5|13622|13618.1|13618.3|13614.1|274
1638369000000|2021-12-01 14:30:00|13620.6|13617.6|13625.9|13620.9|13626.6|13622.7|13620.3|13616.9|488
1638369300000|2021-12-01 14:35:00|13626|13621|13623.3|13620.3|13627|13622.8|13623|13620|294
1638369600000|2021-12-01 14:40:00|13623.2|13620.2|13625.5|13620.5|13626.5|13622.6|13623.1|13619.5|190
1638369900000|2021-12-01 14:45:00|13625.3|13620.3|13624.2|13621.2|13625.7|13621.9|13619.4|13615.9|353
1638370200000|2021-12-01 14:50:00|13625.2|13622.2|13624.5|13621.5|13627.4|13623.4|13623.4|13620.4|281
1638370500000|2021-12-01 14:55:00|13624.6|13621.6|13627.2|13622.2|13627.7|13622.7|13619|13615.4|270
1638370800000|2021-12-01 15:00:00|13626.9|13621.9|13619.2|13614.2|13626.9|13621.9|13617.4|13613.5|289
1638371100000|2021-12-01 15:05:00|13619.1|13614.1|13617.1|13614.1|13619.1|13615|13613.1|13609.3|432
1638371400000|2021-12-01 15:10:00|13617.2|13614.2|13623.6|13620.6|13624|13621|13616.1|13613.1|388
1638371700000|2021-12-01 15:15:00|13623.5|13620.5|13631.1|13626.1|13631.5|13626.5|13622|13618.2|507
1638372000000|2021-12-01 15:20:00|13631|13626|13631|13626|13631.5|13627.1|13627.3|13623.3|428
1638372300000|2021-12-01 15:25:00|13631.1|13626.1|13627.3|13622.3|13632.5|13628.3|13625.8|13621.6|361
1638372600000|2021-12-01 15:30:00|13627.4|13622.4|13625.9|13620.9|13627.7|13623.6|13622.7|13618.8|418
1638372900000|2021-12-01 15:35:00|13625.8|13620.8|13622.1|13619.1|13626.7|13622.6|13621.1|13618.1|240
1638373200000|2021-12-01 15:40:00|13622.3|13619.3|13627.8|13624.8|13628.6|13625.2|13622.2|13618.4|286
1638373500000|2021-12-01 15:45:00|13627.7|13624.7|13630.7|13627.7|13632.8|13629|13626.9|13623.9|381
1638373800000|2021-12-01 15:50:00|13630.8|13627.8|13624.4|13621.4|13631.1|13628.1|13624.2|13620|327
1638374100000|2021-12-01 15:55:00|13624.3|13621.3|13630.3|13627.3|13631.2|13627.4|13623.1|13619.5|338
1638374400000|2021-12-01 16:00:00|13630.4|13627.4|13635.4|13630.4|13636.1|13631.1|13629.3|13625.9|336
1638374700000|2021-12-01 16:05:00|13635.3|13630.3|13631|13628|13637.7|13632.8|13630.4|13627.1|301
1638375000000|2021-12-01 16:10:00|13631.1|13628.1|13631.1|13628.1|13632.8|13629.1|13629.4|13625.5|275
1638375300000|2021-12-01 16:15:00|13631.2|13628.2|13629|13626|13632.5|13629.5|13628.1|13625.1|202
1638375600000|2021-12-01 16:20:00|13628.9|13625.9|13633.8|13630.8|13635|13631.4|13628.9|13625.3|263
1638375900000|2021-12-01 16:25:00|13633.9|13630.9|13628.7|13625.7|13634.5|13630.9|13628.2|13624.2|282
1638376200000|2021-12-01 16:30:00|13628.8|13625.8|13629.3|13626.3|13632.1|13629.1|13628.4|13625.4|394
1638376500000|2021-12-01 16:35:00|13629.4|13626.4|13633|13630|13633.8|13630.8|13629.3|13626.3|341
1638376800000|2021-12-01 16:40:00|13632.9|13629.9|13636.8|13633.8|13637|13634|13632.5|13629.5|260
1638377100000|2021-12-01 16:45:00|13636.7|13633.7|13637.3|13634.3|13638.3|13635.3|13635|13632|269
1638377400000|2021-12-01 16:50:00|13637.4|13634.4|13636.3|13633.3|13638|13635|13635.7|13632.7|221
1638377700000|2021-12-01 16:55:00|13636.4|13633.4|13635.6|13632.6|13637.8|13634.8|13635.3|13632.3|204
1638378000000|2021-12-01 17:00:00|13635.7|13632.7|13638|13635|13638.6|13635.6|13633.8|13630.8|353
1638378300000|2021-12-01 17:05:00|13637.9|13634.9|13638.6|13635.6|13640.5|13636.6|13636.9|13633.6|319
1638378600000|2021-12-01 17:10:00|13638.5|13635.5|13637.9|13634.9|13639.8|13635.8|13637.3|13633.3|219
1638378900000|2021-12-01 17:15:00|13637.8|13634.8|13639.7|13636.7|13641|13636.8|13637.4|13633.6|315
1638379200000|2021-12-01 17:20:00|13639.4|13636.4|13638.4|13635.4|13640.5|13637.5|13638.1|13635.1|236
1638379500000|2021-12-01 17:25:00|13638.5|13635.5|13639.5|13636.5|13639.9|13636.9|13638.1|13635.1|117
1638379800000|2021-12-01 17:30:00|13639.3|13636.3|13641.4|13638.4|13642|13639|13638.5|13635.5|232
1638380100000|2021-12-01 17:35:00|13641.3|13638.3|13642.2|13639.2|13643.6|13640.6|13641.3|13638.3|215
1638380400000|2021-12-01 17:40:00|13642.1|13639.1|13641.6|13638.6|13642.7|13639.7|13641.4|13638.4|251
1638380700000|2021-12-01 17:45:00|13641.7|13638.7|13640.6|13637.6|13642|13639|13640.3|13637.3|155
1638381000000|2021-12-01 17:50:00|13640.5|13637.5|13641|13638|13641.7|13638.7|13639.1|13635.5|281
1638381300000|2021-12-01 17:55:00|13640.9|13637.9|13643.6|13640.6|13643.6|13640.6|13639.5|13635.8|320
1638381600000|2021-12-01 18:00:00|13643.5|13640.5|13643.6|13640.6|13644|13641|13641.3|13637.2|293
1638381900000|2021-12-01 18:05:00|13643.5|13640.5|13644.6|13641.6|13644.9|13641.9|13643.3|13640.3|187
1638382200000|2021-12-01 18:10:00|13644.7|13641.7|13646.4|13643.4|13648.7|13644.7|13644.5|13641.5|180
1638382500000|2021-12-01 18:15:00|13646.3|13643.3|13646.5|13643.5|13647.2|13644.2|13644.8|13641.8|256
1638382800000|2021-12-01 18:20:00|13646.4|13643.4|13645.6|13642.6|13647.5|13644.5|13645.1|13642.1|192
1638383100000|2021-12-01 18:25:00|13645.5|13642.5|13643.8|13640.8|13645.6|13642.6|13643.3|13640.3|256
1638383400000|2021-12-01 18:30:00|13643.7|13640.7|13646.3|13643.3|13647.1|13644.1|13643|13640|231
1638383700000|2021-12-01 18:35:00|13646.4|13643.4|13647.5|13644.5|13648.4|13645.4|13644.9|13641.9|171
1638384000000|2021-12-01 18:40:00|13647.4|13644.4|13648.7|13645.7|13651.7|13648.7|13647.2|13644.2|310
1638384300000|2021-12-01 18:45:00|13648.9|13645.9|13651.5|13648.5|13652.3|13648.6|13648.5|13644.5|278
1638384600000|2021-12-01 18:50:00|13651.6|13648.6|13648.5|13645.5|13652.8|13648.8|13647.7|13644.2|288
1638384900000|2021-12-01 18:55:00|13648.7|13645.7|13644.7|13641.7|13649.3|13645.8|13644.4|13639.4|243
1638385200000|2021-12-01 19:00:00|13644.5|13641.5|13645.5|13642.5|13647.4|13642.7|13644.4|13640.7|259
1638385500000|2021-12-01 19:05:00|13645.4|13642.4|13646.8|13643.8|13647.5|13644.5|13644.6|13641.6|269
1638385800000|2021-12-01 19:10:00|13646.9|13643.9|13652|13649|13652.8|13649.4|13646.3|13643.3|271
1638386100000|2021-12-01 19:15:00|13652.1|13649.1|13651.5|13648.5|13654.7|13650.3|13651.4|13647.3|364
1638386400000|2021-12-01 19:20:00|13651.8|13648.8|13650.9|13645.9|13652.7|13648.8|13649.3|13645.2|319
1638386700000|2021-12-01 19:25:00|13651|13646|13652.6|13647.6|13652.7|13648.4|13649.2|13645.8|325
1638387000000|2021-12-01 19:30:00|13652.5|13647.5|13651.5|13648.5|13652.8|13649.8|13651|13647.5|185
1638387300000|2021-12-01 19:35:00|13651.7|13648.7|13651.5|13648.5|13653.6|13650.6|13651.4|13647.5|183
1638387600000|2021-12-01 19:40:00|13651.6|13648.6|13653.1|13650.1|13654.2|13650.3|13651.6|13647.6|163
1638387900000|2021-12-01 19:45:00|13653.2|13650.2|13652.4|13649.4|13654.6|13650.7|13652.1|13648.4|150
1638388200000|2021-12-01 19:50:00|13652.3|13649.3|13653.6|13650.6|13653.9|13650.9|13649.4|13645.5|225
1638388500000|2021-12-01 19:55:00|13653.7|13650.7|13655.5|13652.5|13656.3|13652.6|13653.5|13649.5|218
1638388800000|2021-12-01 20:00:00|13655.6|13652.6|13658.4|13653.4|13659.3|13655.1|13655.1|13651.3|160
1638389100000|2021-12-01 20:05:00|13658.7|13653.7|13660.9|13655.9|13661.7|13657.5|13657.9|13653.5|179
1638389400000|2021-12-01 20:10:00|13660.8|13655.8|13658.3|13653.3|13661.7|13656.7|13657.5|13653.3|331
1638389700000|2021-12-01 20:15:00|13658.2|13653.2|13657.5|13654.5|13660.6|13656|13657.5|13652.9|296
1638390000000|2021-12-01 20:20:00|13657.4|13654.4|13659.7|13654.7|13660.2|13656|13657.3|13652.3|204
1638390300000|2021-12-01 20:25:00|13659.6|13654.6|13659.4|13654.4|13660.5|13656.4|13658.5|13654|217
1638390600000|2021-12-01 20:30:00|13659.5|13654.5|13660.7|13655.7|13660.8|13656.7|13658.5|13654.4|397
1638390900000|2021-12-01 20:35:00|13660.6|13655.6|13661.3|13656.3|13662.3|13657.9|13659.3|13655.1|381
1638391200000|2021-12-01 20:40:00|13661.5|13656.5|13661.6|13656.6|13662.3|13657.8|13660.4|13655.8|333
1638391500000|2021-12-01 20:45:00|13661.7|13656.7|13663.3|13658.3|13663.6|13659.6|13660.3|13656.1|238
1638391800000|2021-12-01 20:50:00|13663.2|13658.2|13663.9|13660.9|13664.9|13660.9|13662.2|13658.1|264
1638392100000|2021-12-01 20:55:00|13665.2|13660.2|13663.4|13658.4|13666.9|13662.6|13660.1|13655.1|314
1638392400000|2021-12-01 21:00:00|13663.5|13658.5|13662.4|13657.4|13663.7|13658.7|13661.4|13657.1|170
1638392700000|2021-12-01 21:05:00|13662.3|13657.3|13663.3|13658.3|13663.3|13658.3|13662.2|13657.2|52
1638393000000|2021-12-01 21:10:00|13663.5|13658.5|13663.6|13658.6|13663.8|13658.8|13663.4|13658.4|85
1638393300000|2021-12-01 21:15:00|13663.5|13658.5|13662.7|13657.7|13663.9|13658.9|13662.5|13657.5|108
1638393600000|2021-12-01 21:20:00|13662.8|13657.8|13663.7|13658.7|13664|13659|13662.5|13657.5|111
1638393900000|2021-12-01 21:25:00|13663.6|13658.6|13662.7|13657.7|13663.7|13658.7|13662.2|13657.2|141
1638394200000|2021-12-01 21:30:00|13662.8|13657.8|13662.9|13657.9|13664|13659|13662.8|13657.8|128
1638394500000|2021-12-01 21:35:00|13663|13658|13660.1|13655.1|13663.6|13658.6|13659.9|13654.9|153
1638394800000|2021-12-01 21:40:00|13660.2|13655.2|13660.2|13655.2|13660.7|13655.7|13659.8|13654.8|105
1638395100000|2021-12-01 21:45:00|13660.3|13655.3|13659.9|13654.9|13660.7|13655.7|13659.6|13654.6|193
1638395400000|2021-12-01 21:50:00|13660.1|13655.1|13659.7|13654.7|13661.3|13656|13659.5|13652.8|176
1638395700000|2021-12-01 21:55:00|13659.8|13654.8|13659.8|13644.8|13661.7|13655.6|13656.3|13641.3|282
1638396000000|2021-12-01 22:00:00|13659|13644|13664.5|13649.5|13665.1|13650.1|13658.9|13643.9|55
1638396300000|2021-12-01 22:05:00|13664.6|13649.6|13664.9|13649.9|13665|13650|13663.6|13648.6|34
1638396600000|2021-12-01 22:10:00|13664.1|13649.1|13664.3|13649.3|13665.1|13650.1|13663.7|13648.7|76
1638396900000|2021-12-01 22:15:00|13664.8|13649.8|13665.5|13650.5|13667|13652|13663.9|13648.9|175
1638397200000|2021-12-01 22:20:00|13665.9|13650.9|13665.3|13650.3|13666.1|13651.1|13663.9|13648.9|133
1638397500000|2021-12-01 22:25:00|13665.2|13650.2|13665.8|13650.8|13665.9|13650.9|13659.1|13645.7|225
1638397800000|2021-12-01 22:30:00|13665|13650|13662.1|13649.1|13666.1|13651.1|13661.1|13647.6|325
1638398100000|2021-12-01 22:35:00|13661.9|13649.3|13657|13650.8|13663.4|13651|13657|13647.8|194
1638398400000|2021-12-01 22:40:00|13659.1|13647|13659|13649.7|13663.6|13651.1|13657|13647|192
1638398700000|2021-12-01 22:45:00|13660.1|13649.9|13657.4|13649.6|13665.7|13653.3|13657.4|13648.3|249
1638399000000|2021-12-01 22:50:00|13657.6|13649.8|13657.6|13650.4|13658.2|13650.4|13657.6|13649.6|28
1638399300000|2021-12-01 22:55:00|13657.2|13650.4|13657.6|13650.8|13659.1|13652.6|13656.6|13649.7|238
1638399600000|2021-12-01 23:00:00|13658.2|13650.2|13653|13642.1|13658.2|13651.6|13651.8|13641.5|339
1638399900000|2021-12-01 23:05:00|13652.5|13642.9|13651.8|13642.8|13653.5|13644.5|13651.4|13641.3|274
1638400200000|2021-12-01 23:10:00|13652.5|13642.7|13654.2|13644|13654.7|13645.2|13651.7|13641|292
1638400500000|2021-12-01 23:15:00|13654.1|13644.3|13652.6|13645|13654.4|13646.5|13652.1|13643.6|248
1638400800000|2021-12-01 23:20:00|13652.5|13644.9|13653.8|13647|13654.4|13647.7|13652|13643.9|259
1638401100000|2021-12-01 23:25:00|13653.7|13646.9|13653.2|13646.4|13654.5|13647.9|13652.7|13644.6|141
1638401400000|2021-12-01 23:30:00|13653.4|13646.2|13652.6|13647.6|13653.8|13647.8|13651.2|13645.2|208
1638401700000|2021-12-01 23:35:00|13652.5|13647.5|13652.3|13647.3|13653.8|13647.7|13651.6|13644.9|121
1638402000000|2021-12-01 23:40:00|13652.1|13647.1|13651.3|13646.3|13653.5|13648|13651.2|13645.2|185
1638402300000|2021-12-01 23:45:00|13651.2|13646.2|13652.7|13647.7|13654.7|13649.2|13651.2|13644.9|198
1638402600000|2021-12-01 23:50:00|13652.6|13647.6|13652.9|13647.9|13653.6|13648.6|13652.1|13647.1|118
1638402900000|2021-12-01 23:55:00|13652.8|13647.8|13654.4|13649.4|13654.5|13649.5|13652.8|13647.8|115
1638403200000|2021-12-02 00:00:00|13654.5|13649.5|13653.9|13648.9|13655.5|13650.5|13653.4|13648.4|176
1638403500000|2021-12-02 00:05:00|13653.8|13648.8|13654.2|13649.2|13655|13650.9|13651.6|13647.2|276
1638403800000|2021-12-02 00:10:00|13654.1|13649.1|13654.8|13651.8|13657.7|13653|13654|13649|232
1638404100000|2021-12-02 00:15:00|13654.9|13651.9|13654.7|13649.7|13655.6|13651.9|13652.2|13649.1|177
1638404400000|2021-12-02 00:20:00|13654.6|13649.6|13655.4|13652.4|13657.5|13652.6|13653.7|13649.5|197
1638404700000|2021-12-02 00:25:00|13655.5|13652.5|13654.5|13649.5|13656.2|13652.5|13653.8|13649.5|132
1638405000000|2021-12-02 00:30:00|13654.4|13649.4|13652.3|13649.3|13654.5|13650.6|13651.8|13647.6|124
1638405300000|2021-12-02 00:35:00|13652.4|13649.4|13652.9|13649.9|13653.3|13650.3|13651.1|13647.6|159
1638405600000|2021-12-02 00:40:00|13653|13650|13652.9|13649.9|13653.9|13650.9|13652.5|13648.8|114
1638405900000|2021-12-02 00:45:00|13653|13650|13655.9|13652.9|13656.3|13653.3|13653|13650|196
1638406200000|2021-12-02 00:50:00|13656|13653|13659.8|13654.8|13661.1|13657.5|13655.9|13652.9|196
1638406500000|2021-12-02 00:55:00|13659.7|13654.7|13658.4|13655.4|13659.7|13656|13655.4|13651.4|206
1638406800000|2021-12-02 01:00:00|13658.3|13655.3|13653.5|13650.5|13658.7|13655.3|13653.1|13649.1|350
1638407100000|2021-12-02 01:05:00|13653.4|13650.4|13653.2|13650.2|13654.4|13651.4|13652.2|13648.3|198
1638407400000|2021-12-02 01:10:00|13653.1|13650.1|13652.3|13649.3|13655.1|13651.2|13651.6|13647.8|216
1638407700000|2021-12-02 01:15:00|13652.2|13649.2|13652.3|13649.3|13654.6|13650.4|13650.5|13646.6|317
1638408000000|2021-12-02 01:20:00|13652.2|13649.2|13645|13642|13652.3|13649.3|13644.6|13640.5|306
1638408300000|2021-12-02 01:25:00|13645.1|13642.1|13643.1|13640.1|13645.9|13642.5|13642.1|13639.1|307
1638408600000|2021-12-02 01:30:00|13643.2|13640.2|13640.5|13637.5|13644.6|13640.7|13639.5|13635.4|323
1638408900000|2021-12-02 01:35:00|13640.4|13637.4|13644|13641|13645|13641.5|13639.5|13636.5|289
1638409200000|2021-12-02 01:40:00|13643.9|13640.9|13642.4|13639.4|13644.9|13641.3|13641.8|13637.6|290
1638409500000|2021-12-02 01:45:00|13642.2|13639.2|13644.1|13641.1|13647.3|13643.7|13642.1|13639.1|313
1638409800000|2021-12-02 01:50:00|13644|13641|13645.1|13642.1|13647|13643.3|13644|13640.6|234
1638410100000|2021-12-02 01:55:00|13645.2|13642.2|13641|13638|13645.2|13642.2|13640.4|13637.4|224
1638410400000|2021-12-02 02:00:00|13640.9|13637.9|13641.3|13638.3|13642.5|13639.5|13639.3|13636.3|255
1638410700000|2021-12-02 02:05:00|13641.4|13638.4|13644.1|13641.1|13645.3|13642.3|13640.9|13637.2|233
1638411000000|2021-12-02 02:10:00|13644.2|13641.2|13644.6|13641.6|13644.7|13641.6|13641.3|13638.3|204
1638411300000|2021-12-02 02:15:00|13644.5|13641.5|13644.9|13641.9|13645.1|13642.1|13643.1|13640.1|291
1638411600000|2021-12-02 02:20:00|13645|13642|13648|13645|13648.9|13645.5|13644.3|13641.3|269
1638411900000|2021-12-02 02:25:00|13647.6|13644.6|13647.6|13644.6|13648.1|13645.1|13646.9|13643.9|156
1638412200000|2021-12-02 02:30:00|13647.5|13644.5|13646.2|13643.2|13648|13645|13645.6|13642.6|137
1638412500000|2021-12-02 02:35:00|13646.3|13643.3|13644.9|13641.9|13646.7|13643.7|13643.9|13640.9|197
1638412800000|2021-12-02 02:40:00|13644.8|13641.8|13643.6|13640.6|13645.1|13642.1|13642.9|13639.9|219
1638413100000|2021-12-02 02:45:00|13643.7|13640.7|13645|13642|13645.5|13642.5|13643.3|13640.3|203
1638413400000|2021-12-02 02:50:00|13645.1|13642.1|13645.4|13642.4|13647.4|13644.4|13644.3|13641.3|191
1638413700000|2021-12-02 02:55:00|13645.5|13642.5|13645.4|13642.4|13647.1|13644.1|13644.2|13641.2|215
1638414000000|2021-12-02 03:00:00|13645.3|13642.3|13646.7|13643.7|13647.1|13644.1|13645.3|13642.1|204
1638414300000|2021-12-02 03:05:00|13646.6|13643.6|13648.9|13645.9|13649.1|13646.1|13646.2|13643.2|157
1638414600000|2021-12-02 03:10:00|13648.8|13645.8|13651|13648|13651.2|13648.2|13648.5|13645.5|170
1638414900000|2021-12-02 03:15:00|13650.9|13647.9|13649.2|13646.2|13651.2|13648.2|13649.2|13646.2|113
1638415200000|2021-12-02 03:20:00|13649.3|13646.3|13650.5|13647.5|13650.9|13647.9|13648.9|13645.9|110
1638415500000|2021-12-02 03:25:00|13650.4|13647.4|13652.2|13649.2|13652.6|13649.6|13650.2|13647.2|159
1638415800000|2021-12-02 03:30:00|13652.1|13649.1|13652.1|13649.1|13652.7|13649.7|13651.8|13648.8|107
1638416100000|2021-12-02 03:35:00|13652|13649|13653.2|13650.2|13654.9|13650.9|13651.9|13648.9|185
1638416400000|2021-12-02 03:40:00|13653.1|13650.1|13652.8|13649.8|13653.3|13650.3|13652.1|13649.1|109
1638416700000|2021-12-02 03:45:00|13652.7|13649.7|13652.1|13649.1|13652.8|13649.8|13651.9|13648.9|138
1638417000000|2021-12-02 03:50:00|13652|13649|13654.6|13651.6|13654.7|13651.7|13651.9|13648.9|144
1638417300000|2021-12-02 03:55:00|13654.5|13651.5|13654.6|13651.6|13654.9|13651.9|13653.9|13650.9|122
1638417600000|2021-12-02 04:00:00|13654.5|13651.5|13650.2|13647.2|13654.5|13651.5|13650.1|13647.1|134
1638417900000|2021-12-02 04:05:00|13650.3|13647.3|13651|13648|13653|13649.3|13650.2|13646.9|122
1638418200000|2021-12-02 04:10:00|13650.9|13647.9|13656.7|13653.7|13657.7|13653.7|13650.9|13647.9|192
1638418500000|2021-12-02 04:15:00|13656.8|13653.8|13657.9|13654.9|13658.2|13655.2|13656.2|13653.2|127
1638418800000|2021-12-02 04:20:00|13658|13655|13660|13657|13660.8|13657.1|13657|13653.8|215
1638419100000|2021-12-02 04:25:00|13660.1|13657.1|13662.2|13659.2|13662.9|13659.3|13659.7|13656.6|154
1638419400000|2021-12-02 04:30:00|13662.3|13659.3|13658.1|13655.1|13663|13660|13658|13655|215
1638419700000|2021-12-02 04:35:00|13658.2|13655.2|13657.8|13654.8|13659.1|13656.1|13657.2|13654.2|134
1638420000000|2021-12-02 04:40:00|13657.9|13654.9|13659.9|13656.9|13661|13657.3|13657.5|13654.5|144
1638420300000|2021-12-02 04:45:00|13659.8|13656.8|13659.4|13656.4|13660.3|13657.3|13658.9|13655.9|121
1638420600000|2021-12-02 04:50:00|13659.5|13656.5|13660.3|13657.3|13660.3|13657.3|13659|13656|126
1638420900000|2021-12-02 04:55:00|13660.2|13657.2|13662.8|13659.8|13663.8|13660.5|13659.9|13656.9|216
1638421200000|2021-12-02 05:00:00|13662.7|13659.7|13662.7|13659.7|13663.5|13660.5|13662|13659|185
1638421500000|2021-12-02 05:05:00|13662.8|13659.8|13661|13658|13663.1|13660.1|13660.3|13657.3|167
1638421800000|2021-12-02 05:10:00|13661.1|13658.1|13660.7|13657.7|13661.7|13658.7|13660|13657|131
1638422100000|2021-12-02 05:15:00|13660.8|13657.8|13660.7|13657.7|13664.2|13661.2|13660.1|13657.1|163
1638422400000|2021-12-02 05:20:00|13660.6|13657.6|13660.5|13657.5|13662.2|13659.2|13660.5|13657.5|183
1638422700000|2021-12-02 05:25:00|13660.4|13657.4|13662|13659|13663.8|13660.8|13660.4|13657.4|191
1638423000000|2021-12-02 05:30:00|13662.1|13659.1|13660.9|13657.9|13663.1|13660.1|13660.7|13657.7|201
1638423300000|2021-12-02 05:35:00|13661|13658|13661.4|13658.4|13662|13659|13660.2|13657.2|142
1638423600000|2021-12-02 05:40:00|13661.5|13658.5|13663|13660|13663.4|13660.4|13660.9|13657.9|181
1638423900000|2021-12-02 05:45:00|13663.2|13660.2|13662.1|13659.1|13664.4|13661.4|13662|13658.6|162
1638424200000|2021-12-02 05:50:00|13662.4|13659.4|13661.9|13658.9|13662.7|13659.7|13661.6|13658.6|88
1638424500000|2021-12-02 05:55:00|13662|13659|13660.9|13657.9|13663.9|13660.3|13659.5|13656.5|197
1638424800000|2021-12-02 06:00:00|13660.8|13657.8|13660.4|13657.4|13661.1|13658.1|13659.6|13656.6|173
1638425100000|2021-12-02 06:05:00|13660.5|13657.5|13659|13656|13660.5|13657.5|13658.5|13655.5|201
1638425400000|2021-12-02 06:10:00|13658.9|13655.9|13657.9|13654.9|13659.1|13656.1|13657.8|13654.8|145
1638425700000|2021-12-02 06:15:00|13658.1|13655.1|13656.9|13653.9|13660.4|13657.4|13656.8|13652.8|210
1638426000000|2021-12-02 06:20:00|13657|13654|13656.2|13653.2|13657.1|13654.1|13655.8|13652.8|133
1638426300000|2021-12-02 06:25:00|13656.3|13653.3|13657.4|13654.4|13658.9|13655.9|13655.8|13652.8|167
1638426600000|2021-12-02 06:30:00|13657.6|13654.6|13656.6|13653.6|13658.6|13655.6|13656.3|13653.3|184
1638426900000|2021-12-02 06:35:00|13656.8|13653.8|13657.4|13654.4|13659|13656|13656.8|13653.8|158
1638427200000|2021-12-02 06:40:00|13657.5|13654.5|13660.2|13657.2|13660.3|13657.3|13657.3|13654.3|161
1638427500000|2021-12-02 06:45:00|13660.3|13657.3|13658.9|13655.9|13661.3|13658.3|13658.7|13655.7|170
1638427800000|2021-12-02 06:50:00|13658.8|13655.8|13657.4|13654.4|13659.8|13656.8|13657.1|13654.1|207
1638428100000|2021-12-02 06:55:00|13657.5|13654.5|13659.5|13654.5|13659.9|13656.1|13657.3|13654.2|240
1638428400000|2021-12-02 07:00:00|13659.4|13654.4|13659.1|13654.1|13660.3|13656.5|13657.5|13653.9|280
1638428700000|2021-12-02 07:05:00|13659.2|13654.2|13659.4|13656.4|13660.3|13656.6|13657.4|13654.1|227
1638429000000|2021-12-02 07:10:00|13659.5|13656.5|13661.9|13658.9|13662|13659|13659.5|13656.5|232
1638429300000|2021-12-02 07:15:00|13661.8|13658.8|13661.9|13658.9|13662.7|13659.2|13659.8|13656.8|238
1638429600000|2021-12-02 07:20:00|13661.8|13658.8|13665.5|13662.5|13666.9|13663.9|13661.8|13658.8|244
1638429900000|2021-12-02 07:25:00|13665.4|13662.4|13666.4|13663.4|13666.4|13663.4|13662.9|13659.9|210
1638430200000|2021-12-02 07:30:00|13666.5|13663.5|13665|13662|13666.7|13663.7|13663.8|13660.8|217
1638430500000|2021-12-02 07:35:00|13664.9|13661.9|13666.8|13663.8|13666.8|13663.8|13664.2|13661.2|200
1638430800000|2021-12-02 07:40:00|13666.7|13663.7|13671.4|13668.4|13673.4|13669.4|13666.7|13663.7|239
1638431100000|2021-12-02 07:45:00|13671.6|13668.6|13668.5|13665.5|13672|13669|13668.2|13665.2|222
1638431400000|2021-12-02 07:50:00|13668.6|13665.6|13668.6|13665.6|13670.1|13667.1|13668.2|13665.2|257
1638431700000|2021-12-02 07:55:00|13668.7|13665.7|13671.4|13668.4|13672.2|13669.2|13668.6|13665.6|186
1638432000000|2021-12-02 08:00:00|13671.3|13668.3|13671|13668|13672.6|13669.6|13669.3|13666.3|285
1638432300000|2021-12-02 08:05:00|13670.9|13667.9|13668.4|13665.4|13672.3|13669.3|13668|13665|354
1638432600000|2021-12-02 08:10:00|13668.3|13665.3|13669.4|13666.4|13670.3|13667.3|13667.8|13664.8|234
1638432900000|2021-12-02 08:15:00|13669.5|13666.5|13670.7|13667.7|13672.5|13669.5|13668.7|13665.7|230
1638433200000|2021-12-02 08:20:00|13670.8|13667.8|13662.6|13659.6|13670.8|13667.8|13662.5|13659.5|273
1638433500000|2021-12-02 08:25:00|13662.7|13659.7|13664.6|13661.6|13667.6|13663.5|13661.4|13658.4|295
1638433800000|2021-12-02 08:30:00|13664.4|13661.4|13666.8|13663.8|13669.4|13666.4|13664.1|13660.2|312
1638434100000|2021-12-02 08:35:00|13666.9|13663.9|13666.7|13661.7|13667.7|13664.2|13664.7|13660.6|236
1638434400000|2021-12-02 08:40:00|13666.9|13661.9|13662.2|13659.2|13668|13664.1|13661.5|13657.4|230
1638434700000|2021-12-02 08:45:00|13662.3|13659.3|13663.5|13660.5|13664.6|13661.6|13661.4|13657.7|287
1638435000000|2021-12-02 08:50:00|13663.4|13660.4|13664|13661|13664.3|13661.3|13662.2|13659.2|175
1638435300000|2021-12-02 08:55:00|13663.9|13660.9|13665.6|13662.6|13666.4|13662.6|13662|13659|282
1638435600000|2021-12-02 09:00:00|13665.5|13662.5|13669.5|13666.5|13669.6|13666.6|13665.5|13662.5|281
1638435900000|2021-12-02 09:05:00|13669.6|13666.6|13672.3|13669.3|13672.3|13669.3|13669.2|13665.4|243
1638436200000|2021-12-02 09:10:00|13672.4|13669.4|13674.2|13669.2|13677.1|13673|13670.6|13667.6|281
1638436500000|2021-12-02 09:15:00|13674.1|13669.1|13673.2|13670.2|13677.1|13674.1|13672.2|13668.9|306
1638436800000|2021-12-02 09:20:00|13673|13670|13670.2|13667.2|13675.2|13670.8|13670|13666|287
1638437100000|2021-12-02 09:25:00|13670.3|13667.3|13671.3|13668.3|13672.6|13668.6|13668.7|13665|296
1638437400000|2021-12-02 09:30:00|13671.4|13668.4|13668.1|13665.1|13672.5|13668.4|13666.2|13662.7|254
1638437700000|2021-12-02 09:35:00|13668|13665|13667.8|13664.8|13670.8|13666.4|13667.2|13663.4|303
1638438000000|2021-12-02 09:40:00|13667.7|13664.7|13672|13667|13672.1|13667.5|13666.6|13663.3|317
1638438300000|2021-12-02 09:45:00|13672.1|13667.1|13670.5|13667.5|13672.9|13668.7|13668.6|13665.6|282
1638438600000|2021-12-02 09:50:00|13670.7|13667.7|13668.7|13665.7|13672.7|13669.7|13668|13664.1|294
1638438900000|2021-12-02 09:55:00|13668.8|13665.8|13668|13665|13671.1|13667.4|13667.9|13664.8|220
1638439200000|2021-12-02 10:00:00|13668.1|13665.1|13668.1|13665.1|13669.6|13666|13666.9|13663.7|260
1638439500000|2021-12-02 10:05:00|13668.2|13665.2|13668.5|13665.5|13670.2|13666.8|13667.9|13664.2|272
1638439800000|2021-12-02 10:10:00|13668.4|13665.4|13670|13667|13671.6|13668.6|13668.4|13664.4|242
1638440100000|2021-12-02 10:15:00|13669.9|13666.9|13670|13667|13670.4|13667.4|13667.1|13664.1|286
1638440400000|2021-12-02 10:20:00|13669.9|13666.9|13667.6|13664.6|13672.1|13669.1|13667.4|13663.3|294
1638440700000|2021-12-02 10:25:00|13667.5|13664.5|13667.7|13664.7|13670.4|13666.5|13667|13662.8|329
1638441000000|2021-12-02 10:30:00|13667.8|13664.8|13668.8|13665.8|13669.7|13666.7|13666.6|13662.7|306
1638441300000|2021-12-02 10:35:00|13668.7|13665.7|13664.3|13661.3|13669.8|13666.8|13663.8|13660.8|275
1638441600000|2021-12-02 10:40:00|13664.4|13661.4|13666.6|13663.6|13669|13665.3|13664.4|13660.6|392
1638441900000|2021-12-02 10:45:00|13666.7|13663.7|13666|13661|13668.3|13664.4|13663.9|13659.9|245
1638442200000|2021-12-02 10:50:00|13665.9|13660.9|13671.9|13666.9|13673.4|13668.9|13665.5|13660.7|300
1638442500000|2021-12-02 10:55:00|13672|13667|13671.7|13668.7|13672.6|13668.7|13669.4|13665.7|282
1638442800000|2021-12-02 11:00:00|13671.6|13668.6|13671.5|13668.5|13671.8|13668.8|13670.6|13667.6|215
1638443100000|2021-12-02 11:05:00|13671.6|13668.6|13669.3|13666.3|13671.7|13668.7|13668.2|13664|176
1638443400000|2021-12-02 11:10:00|13669.2|13666.2|13672|13669|13672.8|13669.8|13668.7|13664.6|213
1638443700000|2021-12-02 11:15:00|13672.1|13669.1|13672.9|13669.9|13673.5|13670|13671.7|13668|168
1638444000000|2021-12-02 11:20:00|13672.8|13669.8|13672.8|13669.8|13673.2|13670|13671.2|13666.8|226
1638444300000|2021-12-02 11:25:00|13672.7|13669.7|13673.1|13670.1|13676.9|13672.9|13672.3|13668.3|218
1638444600000|2021-12-02 11:30:00|13673|13670|13672.7|13669.7|13673.5|13670.5|13670.5|13667.5|179
1638444900000|2021-12-02 11:35:00|13672.6|13669.6|13671.7|13668.7|13673.5|13670.3|13670.8|13666.6|238
1638445200000|2021-12-02 11:40:00|13671.6|13668.6|13671.2|13668.2|13672.6|13669.6|13670.9|13667.9|155
1638445500000|2021-12-02 11:45:00|13671.3|13668.3|13671.4|13668.4|13671.8|13668.8|13670.7|13667.7|176
1638445800000|2021-12-02 11:50:00|13671.3|13668.3|13671.5|13668.5|13673.1|13669.1|13669.8|13665.8|192
1638446100000|2021-12-02 11:55:00|13671.6|13668.6|13671.9|13668.9|13673.1|13670.1|13670.7|13667.5|181
1638446400000|2021-12-02 12:00:00|13671.8|13668.8|13672.2|13669.2|13672.5|13669.5|13671.3|13668.3|195
1638446700000|2021-12-02 12:05:00|13672.1|13669.1|13675.6|13672.6|13676.6|13672.8|13672|13669|228
1638447000000|2021-12-02 12:10:00|13675.8|13672.8|13677.2|13674.2|13678.3|13674.6|13675.6|13672.3|248
1638447300000|2021-12-02 12:15:00|13677.3|13674.3|13677.3|13672.3|13677.9|13674.9|13673.8|13669.9|247
1638447600000|2021-12-02 12:20:00|13677.2|13672.2|13675.1|13672.1|13677.4|13673.2|13674|13670.1|269
1638447900000|2021-12-02 12:25:00|13675.9|13670.9|13674.2|13671.2|13676.7|13673.3|13673|13669.2|228
1638448200000|2021-12-02 12:30:00|13674.5|13671.5|13679.1|13674.1|13679.1|13675|13674.5|13671.5|237
1638448500000|2021-12-02 12:35:00|13679.2|13674.2|13675.7|13672.7|13679.4|13675.6|13674.2|13670|202
1638448800000|2021-12-02 12:40:00|13676.8|13671.8|13673.4|13670.4|13677.5|13674|13673.2|13669.1|292
1638449100000|2021-12-02 12:45:00|13673.5|13670.5|13676.5|13673.5|13676.5|13673.5|13672.4|13669.4|263
1638449400000|2021-12-02 12:50:00|13676.4|13673.4|13675.3|13672.3|13676.8|13673.8|13674.3|13671.3|189
1638449700000|2021-12-02 12:55:00|13675.4|13672.4|13673.5|13670.5|13676.1|13673.1|13673.3|13669.4|218
1638450000000|2021-12-02 13:00:00|13673.4|13670.4|13670.5|13667.5|13675.9|13672.9|13670.1|13665.9|321
1638450300000|2021-12-02 13:05:00|13670.6|13667.6|13670.7|13667.7|13672.3|13669.2|13669.2|13665.2|320
1638450600000|2021-12-02 13:10:00|13670.8|13667.8|13673|13670|13673.5|13670.4|13670.2|13666.3|284
1638450900000|2021-12-02 13:15:00|13673.1|13670.1|13674.8|13671.8|13675.8|13672.3|13671.8|13667.8|310
1638451200000|2021-12-02 13:20:00|13674.9|13671.9|13674.9|13671.9|13676.9|13672.9|13674.1|13669.4|310
1638451500000|2021-12-02 13:25:00|13675|13672|13679.2|13674.2|13679.6|13675|13675|13671.1|243
1638451800000|2021-12-02 13:30:00|13679.3|13674.3|13680.1|13675.1|13681.1|13676.1|13676.9|13672.6|252
1638452100000|2021-12-02 13:35:00|13680.2|13675.2|13678.7|13673.7|13681.5|13677.3|13678.7|13673.7|243
1638452400000|2021-12-02 13:40:00|13678.4|13673.4|13680.7|13675.7|13681.9|13677.2|13675.4|13670.4|374
1638452700000|2021-12-02 13:45:00|13680.6|13675.6|13679.4|13676.4|13681.4|13677.5|13678.9|13674.2|286
1638453000000|2021-12-02 13:50:00|13679.3|13676.3|13679.9|13676.9|13680.7|13677.7|13679|13676|206
1638453300000|2021-12-02 13:55:00|13680|13677|13679.6|13676.6|13680.6|13677.6|13677.9|13674.3|243
1638453600000|2021-12-02 14:00:00|13679.7|13676.7|13675.9|13672.9|13680|13677|13675.9|13671.9|332
1638453900000|2021-12-02 14:05:00|13676|13673|13678.9|13675.9|13680.9|13677.9|13676|13673|230
1638454200000|2021-12-02 14:10:00|13678.8|13675.8|13679.4|13676.4|13681.8|13677.5|13676.7|13673|327
1638454500000|2021-12-02 14:15:00|13679.5|13676.5|13678.9|13673.9|13680.8|13676.5|13678|13673.4|287
1638454800000|2021-12-02 14:20:00|13678.8|13673.8|13679.3|13676.3|13680.4|13676.4|13676.3|13672.3|248
1638455100000|2021-12-02 14:25:00|13679.4|13676.4|13678.7|13675.7|13681.6|13678.6|13678.1|13675.1|261
1638455400000|2021-12-02 14:30:00|13679|13676|13677.5|13674.5|13680.1|13676.5|13675.2|13672.2|355
1638455700000|2021-12-02 14:35:00|13677.6|13674.6|13674.8|13671.8|13679.1|13674.8|13674.4|13670.4|261
1638456000000|2021-12-02 14:40:00|13674.9|13671.9|13674.5|13671.5|13676.3|13672.6|13672.3|13668.5|292
1638456300000|2021-12-02 14:45:00|13674.4|13671.4|13672.7|13669.7|13676.3|13672.7|13671.9|13668.9|261
1638456600000|2021-12-02 14:50:00|13672.8|13669.8|13674.6|13671.6|13674.6|13671.6|13671.8|13668.8|297
1638456900000|2021-12-02 14:55:00|13675.6|13672.6|13673.6|13670.6|13677.6|13674.3|13673.1|13668.9|342
1638457200000|2021-12-02 15:00:00|13673.5|13670.5|13671.8|13668.8|13675.8|13672.8|13670.2|13667.2|361
1638457500000|2021-12-02 15:05:00|13671.9|13668.9|13673.3|13670.3|13675.2|13672.2|13671.8|13668.6|204
1638457800000|2021-12-02 15:10:00|13673.2|13670.2|13674.2|13671.2|13675.3|13672|13672.8|13668.6|227
1638458100000|2021-12-02 15:15:00|13674.3|13671.3|13673.5|13670.5|13674.6|13671.6|13673.3|13670.3|234
1638458400000|2021-12-02 15:20:00|13673.6|13670.6|13673.6|13670.6|13676.5|13672.8|13673.4|13670.4|288
1638458700000|2021-12-02 15:25:00|13673.5|13670.5|13675.8|13672.8|13679.5|13676.5|13673.5|13670.5|274
1638459000000|2021-12-02 15:30:00|13675.7|13672.7|13676.3|13673.3|13676.9|13673.9|13674.2|13671.2|222
1638459300000|2021-12-02 15:35:00|13676.2|13673.2|13676.2|13673.2|13677.8|13674.4|13675.4|13672.4|250
1638459600000|2021-12-02 15:40:00|13676.1|13673.1|13674.5|13671.5|13677.5|13674.4|13674.4|13670.5|333
1638459900000|2021-12-02 15:45:00|13674.7|13671.7|13675.1|13672.1|13676.4|13673.4|13672.7|13668.9|385
1638460200000|2021-12-02 15:50:00|13675|13672|13679.8|13676.8|13680.6|13677.1|13674.8|13671.8|367
1638460500000|2021-12-02 15:55:00|13679.9|13676.9|13676.7|13673.7|13680.7|13677.7|13675.4|13672.3|315
1638460800000|2021-12-02 16:00:00|13676.6|13673.6|13676|13671|13680.2|13677|13674.8|13670.3|447
1638461100000|2021-12-02 16:05:00|13675.9|13670.9|13678.3|13675.3|13679.3|13675.3|13673.6|13669.7|416
1638461400000|2021-12-02 16:10:00|13678.2|13675.2|13679.3|13676.3|13679.7|13676.7|13678.1|13674.6|194
1638461700000|2021-12-02 16:15:00|13679.4|13676.4|13678.9|13675.9|13679.5|13676.5|13677|13674|173
1638462000000|2021-12-02 16:20:00|13679|13676|13679.1|13676.1|13680.6|13676.8|13678|13674.4|221
1638462300000|2021-12-02 16:25:00|13679.2|13676.2|13678.7|13675.7|13681|13678|13677.6|13673.2|240
1638462600000|2021-12-02 16:30:00|13678.8|13675.8|13684.3|13679.3|13684.5|13679.5|13677.9|13674.9|369
1638462900000|2021-12-02 16:35:00|13684.4|13679.4|13680.8|13677.8|13685.3|13681.2|13680.8|13677.8|178
1638463200000|2021-12-02 16:40:00|13680.9|13677.9|13681.6|13678.6|13681.9|13678.9|13679|13676|249
1638463500000|2021-12-02 16:45:00|13681.5|13678.5|13681.4|13678.4|13684.1|13680.1|13681.2|13678.2|212
1638463800000|2021-12-02 16:50:00|13681.3|13678.3|13684.1|13681.1|13687.1|13683.6|13680.3|13676.8|284
1638464100000|2021-12-02 16:55:00|13684.2|13681.2|13685.5|13682.5|13686.6|13683.6|13683.9|13680.9|262
1638464400000|2021-12-02 17:00:00|13685.4|13682.4|13686.8|13683.8|13691.4|13688.4|13685.4|13682.4|417
1638464700000|2021-12-02 17:05:00|13686.6|13683.6|13682.8|13679.8|13687.5|13684.5|13682.6|13679.6|332
1638465000000|2021-12-02 17:10:00|13682.6|13679.6|13685.4|13682.4|13685.5|13682.5|13682.5|13679.5|259
1638465300000|2021-12-02 17:15:00|13685.5|13682.5|13686.6|13683.6|13686.8|13683.8|13684|13680.7|278
1638465600000|2021-12-02 17:20:00|13686.7|13683.7|13685.1|13682.1|13686.7|13683.7|13684.4|13681|211
1638465900000|2021-12-02 17:25:00|13685.2|13682.2|13689.8|13686.8|13690.4|13687.4|13685.2|13682.2|297
1638466200000|2021-12-02 17:30:00|13689.7|13686.7|13690.8|13687.8|13691.9|13688.9|13689.3|13686.3|235
1638466500000|2021-12-02 17:35:00|13690.7|13687.7|13689.9|13686.9|13690.7|13687.7|13689|13685.5|276
1638466800000|2021-12-02 17:40:00|13690|13687|13690.6|13687.6|13691.2|13687.9|13689.5|13685.9|210
1638467100000|2021-12-02 17:45:00|13690.7|13687.7|13690.7|13687.7|13692.1|13688|13688.9|13684.9|227
1638467400000|2021-12-02 17:50:00|13690.8|13687.8|13691.5|13688.5|13692|13689|13690.8|13687.8|167
1638467700000|2021-12-02 17:55:00|13691.4|13688.4|13691.7|13688.7|13692|13689|13690.8|13687.8|187
1638468000000|2021-12-02 18:00:00|13691.8|13688.8|13693.7|13690.7|13695.4|13692.2|13691.8|13688.8|406
1638468300000|2021-12-02 18:05:00|13693.8|13690.8|13696.5|13693.5|13698.5|13694.7|13693.3|13689.5|240
1638468600000|2021-12-02 18:10:00|13696.4|13693.4|13696|13693|13698.5|13695.5|13695.9|13692.9|232
1638468900000|2021-12-02 18:15:00|13696.1|13693.1|13695.7|13692.7|13696.8|13693.8|13695.2|13691.1|159
1638469200000|2021-12-02 18:20:00|13695.8|13692.8|13696.9|13693.9|13697.1|13694.1|13695.6|13692.6|189
1638469500000|2021-12-02 18:25:00|13696.8|13693.8|13696.4|13693.4|13697.1|13694|13695.5|13692.1|203
1638469800000|2021-12-02 18:30:00|13696.3|13693.3|13695.5|13690.5|13696.8|13693.8|13694.6|13690.5|220
1638470100000|2021-12-02 18:35:00|13695.6|13690.6|13694.2|13691.2|13695.7|13692.1|13693.9|13690.1|171
1638470400000|2021-12-02 18:40:00|13694.1|13691.1|13693.7|13690.7|13695.4|13692.4|13693.3|13689.8|215
1638470700000|2021-12-02 18:45:00|13693.8|13690.8|13697.1|13694.1|13697.9|13694.9|13693.7|13690.5|248
1638471000000|2021-12-02 18:50:00|13697.2|13694.2|13697.1|13694.1|13698.4|13695.4|13696.5|13693.5|145
1638471300000|2021-12-02 18:55:00|13697.3|13694.3|13695.9|13692.9|13697.3|13694.3|13695.5|13692.5|138
1638471600000|2021-12-02 19:00:00|13695.8|13692.8|13694.8|13691.8|13696.2|13693.2|13694.1|13691.1|184
1638471900000|2021-12-02 19:05:00|13694.9|13691.9|13693.8|13690.8|13695.5|13692|13693.8|13690.1|180
1638472200000|2021-12-02 19:10:00|13693.9|13690.9|13693.8|13690.8|13694.8|13691.5|13692.7|13689.7|220
1638472500000|2021-12-02 19:15:00|13693.7|13690.7|13691.8|13688.8|13693.9|13690.8|13691.7|13688.2|198
1638472800000|2021-12-02 19:20:00|13691.9|13688.9|13691.3|13688.3|13692.4|13689.4|13691.1|13688.1|185
1638473100000|2021-12-02 19:25:00|13691.2|13688.2|13691.9|13688.9|13692.6|13689.6|13690.5|13687.5|152
1638473400000|2021-12-02 19:30:00|13691.8|13688.8|13693.6|13690.6|13693.7|13690.7|13691.6|13688.3|153
1638473700000|2021-12-02 19:35:00|13693.5|13690.5|13693.4|13690.4|13694.7|13691.7|13693.1|13690.1|129
1638474000000|2021-12-02 19:40:00|13693.2|13690.2|13694.7|13691.7|13695.8|13691.8|13692.4|13689.3|156
1638474300000|2021-12-02 19:45:00|13694.6|13691.6|13695.9|13692.9|13696.7|13693|13694.5|13691.5|145
1638474600000|2021-12-02 19:50:00|13695.8|13692.8|13695.4|13692.4|13696.7|13693.7|13694.9|13691.9|186
1638474900000|2021-12-02 19:55:00|13695.5|13692.5|13697.6|13692.6|13698.9|13695.2|13695.2|13692.2|211
1638475200000|2021-12-02 20:00:00|13697.7|13692.7|13698.6|13693.6|13699.6|13694.6|13696.9|13692.6|202
1638475500000|2021-12-02 20:05:00|13698.7|13693.7|13699.4|13694.4|13699.7|13695.1|13697.9|13693.3|217
1638475800000|2021-12-02 20:10:00|13699.3|13694.3|13699.5|13694.5|13700.9|13696.1|13698.5|13694.1|272
1638476100000|2021-12-02 20:15:00|13699.4|13694.4|13698.5|13693.5|13699.9|13695.3|13698.1|13693.2|243
1638476400000|2021-12-02 20:20:00|13698.6|13693.6|13695.6|13692.6|13698.9|13694.4|13695.1|13691|253
1638476700000|2021-12-02 20:25:00|13695.7|13692.7|13695.2|13692.2|13696.6|13692.7|13694.4|13690.6|217
1638477000000|2021-12-02 20:30:00|13695.1|13692.1|13694.1|13691.1|13696.3|13692.1|13693.4|13689.5|197
1638477300000|2021-12-02 20:35:00|13694|13691|13694.1|13691.1|13695.5|13691.6|13693.9|13689.8|155
1638477600000|2021-12-02 20:40:00|13694.2|13691.2|13694.1|13691.1|13695.4|13691.2|13693.3|13689.1|238
1638477900000|2021-12-02 20:45:00|13695.1|13690.1|13694.5|13689.5|13695.7|13691.4|13693.8|13689.2|278
1638478200000|2021-12-02 20:50:00|13694.4|13689.4|13693.9|13690.9|13695.6|13690.9|13693.7|13689.2|328
1638478500000|2021-12-02 20:55:00|13694.9|13689.9|13699.6|13694.6|13700.1|13695.1|13693.7|13689.6|350
1638478800000|2021-12-02 21:00:00|13699.4|13694.4|13699.1|13694.1|13699.7|13695.5|13698.2|13693.9|168
1638479100000|2021-12-02 21:05:00|13699|13694|13699.1|13694.1|13699.4|13694.4|13698.8|13693.8|113
1638479400000|2021-12-02 21:10:00|13698.9|13693.9|13699.3|13694.3|13699.3|13694.3|13698.8|13693.8|121
1638479700000|2021-12-02 21:15:00|13699|13694|13699|13694|13699.4|13694.4|13698.8|13693.8|106
1638480000000|2021-12-02 21:20:00|13699.1|13694.1|13699.1|13694.1|13699.3|13694.3|13698.7|13693.7|121
1638480300000|2021-12-02 21:25:00|13699|13694|13696.4|13691.4|13699.6|13694.6|13696.2|13691.2|170
1638480600000|2021-12-02 21:30:00|13696.5|13691.5|13694.6|13689.6|13696.5|13691.5|13694.5|13689.5|145
1638480900000|2021-12-02 21:35:00|13694.8|13689.8|13693.4|13688.4|13694.8|13690.7|13692.6|13688.2|102
1638481200000|2021-12-02 21:40:00|13693.3|13688.3|13694.3|13689.3|13694.3|13689.3|13693.2|13688.2|157
1638481500000|2021-12-02 21:45:00|13694.2|13689.2|13697.2|13692.2|13697.5|13692.5|13693.9|13688.9|159
1638481800000|2021-12-02 21:50:00|13697.3|13692.3|13697.5|13692.5|13698.2|13692.9|13696.3|13691.3|105
1638482100000|2021-12-02 21:55:00|13697.4|13692.4|13697.4|13688.7|13698.3|13692.9|13696.2|13688.7|277
1638482400000|2021-12-02 22:00:00|13699.3|13688.1|13695.8|13680.8|13700|13689.8|13695.8|13680.8|68
1638482700000|2021-12-02 22:05:00|13694.6|13679.6|13695.2|13680.2|13695.5|13680.5|13691|13676|75
1638483000000|2021-12-02 22:10:00|13695.6|13680.6|13695.3|13680.3|13697.1|13682.1|13695|13680|77
1638483300000|2021-12-02 22:15:00|13695.4|13680.4|13695.7|13680.7|13696.4|13681.4|13693.4|13678.4|63
1638483600000|2021-12-02 22:20:00|13695.2|13680.2|13695|13680|13695.7|13680.7|13694|13679|65
1638483900000|2021-12-02 22:25:00|13695.1|13680.1|13695.1|13680.1|13696|13681|13694.4|13679.4|36
1638484200000|2021-12-02 22:30:00|13696|13681|13696.1|13681.1|13696.8|13681.8|13695|13680|151
1638484500000|2021-12-02 22:35:00|13696.3|13681.3|13695.6|13680.6|13696.5|13681.5|13694.5|13679.5|280
1638484800000|2021-12-02 22:40:00|13695.7|13680.7|13696.2|13681.2|13696.6|13681.6|13693.6|13678.6|311
1638485100000|2021-12-02 22:45:00|13696.3|13681.3|13699.2|13684.2|13700.1|13685.1|13692.3|13677.3|603
1638485400000|2021-12-02 22:50:00|13699.3|13684.3|13700|13685|13700.4|13685.4|13698.2|13683.2|169
1638485700000|2021-12-02 22:55:00|13700.2|13685.2|13699.5|13684.5|13700.7|13685.7|13699|13684|128
1638486000000|2021-12-02 23:00:00|13699.4|13684.4|13697.7|13685.2|13700.9|13686.8|13697.2|13683.7|296
1638486300000|2021-12-02 23:05:00|13697.8|13684.9|13697.1|13687.1|13699.5|13687.3|13696.5|13684.4|173
1638486600000|2021-12-02 23:10:00|13697.2|13687|13697|13692|13700.4|13692.8|13695.4|13686.2|222
1638486900000|2021-12-02 23:15:00|13697.1|13692.1|13696.4|13691.4|13698|13692.5|13694|13689|134
1638487200000|2021-12-02 23:20:00|13696.3|13691.3|13692.2|13687.2|13696.3|13691.3|13692|13687|171
1638487500000|2021-12-02 23:25:00|13692.3|13687.3|13691.6|13686.6|13692.8|13687.8|13690.7|13685.7|168
1638487800000|2021-12-02 23:30:00|13691.5|13686.5|13690|13685|13693.8|13688.8|13689.8|13684.8|265
1638488100000|2021-12-02 23:35:00|13690.1|13685.1|13690.6|13685.6|13691.1|13686.1|13688.6|13683.6|195
1638488400000|2021-12-02 23:40:00|13690.7|13685.7|13693.3|13688.3|13693.8|13688.8|13689.4|13684.4|182
1638488700000|2021-12-02 23:45:00|13693.4|13688.4|13693|13688|13695.4|13690.4|13691.8|13687.5|154
1638489000000|2021-12-02 23:50:00|13692.9|13687.9|13695.3|13690.3|13695.6|13690.6|13691.2|13686.9|158
1638489300000|2021-12-02 23:55:00|13695.4|13690.4|13696.1|13691.1|13697|13692|13693.9|13689.9|162
1638489600000|2021-12-03 00:00:00|13696.2|13691.2|13699.5|13694.5|13699.9|13695.9|13695.6|13691.1|170
1638489900000|2021-12-03 00:05:00|13699.6|13694.6|13695.1|13690.1|13699.6|13695.2|13694.1|13689.9|164
1638490200000|2021-12-03 00:10:00|13695.2|13690.2|13695.1|13690.1|13695.4|13691.4|13694|13689.9|118
1638490500000|2021-12-03 00:15:00|13695.2|13690.2|13694|13691|13695.6|13691.3|13693.4|13689.1|161
1638490800000|2021-12-03 00:20:00|13693.9|13690.9|13691.9|13688.9|13694.8|13690.9|13691.7|13687.7|192
1638491100000|2021-12-03 00:25:00|13692.1|13689.1|13693.6|13688.6|13693.8|13689.7|13691.4|13688.1|118
1638491400000|2021-12-03 00:30:00|13693.7|13688.7|13694.8|13689.8|13695.1|13691.2|13692.4|13688.4|87
1638491700000|2021-12-03 00:35:00|13693.8|13690.8|13693.2|13690.2|13694.8|13690.9|13693.2|13689.1|90
1638492000000|2021-12-03 00:40:00|13693.4|13690.4|13693.5|13690.5|13694.7|13691|13692.9|13689.5|113
1638492300000|2021-12-03 00:45:00|13693.4|13690.4|13695.1|13692.1|13695.1|13692.1|13693|13689.5|113
1638492600000|2021-12-03 00:50:00|13695|13692|13695.5|13692.5|13696.1|13693.1|13694|13691|112
1638492900000|2021-12-03 00:55:00|13695.6|13692.6|13699.6|13696.6|13700.8|13696.9|13695.4|13692.4|175
1638493200000|2021-12-03 01:00:00|13699.5|13696.5|13699.1|13696.1|13702.6|13699.6|13698.8|13694.6|345
1638493500000|2021-12-03 01:05:00|13699|13696|13699.5|13696.5|13700.9|13697.9|13698.8|13695.5|306
1638493800000|2021-12-03 01:10:00|13699.6|13696.6|13700.7|13697.7|13702.8|13699.2|13699.2|13696.2|264
1638494100000|2021-12-03 01:15:00|13700.8|13697.8|13705.4|13702.4|13707.1|13703.3|13700.6|13695.9|288
1638494400000|2021-12-03 01:20:00|13705.5|13702.5|13703.3|13700.3|13707|13703.6|13702.8|13699.4|249
1638494700000|2021-12-03 01:25:00|13703.2|13700.2|13701.1|13698.1|13704.7|13700.7|13699.3|13696.3|203
1638495000000|2021-12-03 01:30:00|13701.2|13698.2|13701.5|13698.5|13705.2|13702|13701.1|13698.1|338
1638495300000|2021-12-03 01:35:00|13701.6|13698.6|13700.5|13697.5|13705.8|13702.8|13700.3|13697.2|310
1638495600000|2021-12-03 01:40:00|13700.6|13697.6|13702.5|13699.5|13703.6|13699.5|13699.9|13696.9|126
1638495900000|2021-12-03 01:45:00|13702.6|13699.6|13703.1|13700.1|13704.2|13701.2|13702.1|13698.5|171
1638496200000|2021-12-03 01:50:00|13703.2|13700.2|13703.5|13700.5|13706.6|13702.5|13702.2|13699.2|235
1638496500000|2021-12-03 01:55:00|13703.6|13700.6|13701.9|13698.9|13706.6|13702.6|13701.7|13698.7|202
1638496800000|2021-12-03 02:00:00|13701.8|13698.8|13699.7|13696.7|13703.5|13700.5|13699.1|13695.4|252
1638497100000|2021-12-03 02:05:00|13699.6|13696.6|13700.2|13697.2|13701.9|13697.9|13698.7|13694.8|244
1638497400000|2021-12-03 02:10:00|13700.1|13697.1|13698.2|13695.2|13702.4|13698.1|13698|13695|244
1638497700000|2021-12-03 02:15:00|13698.1|13695.1|13694.9|13691.9|13699.1|13696.1|13694.4|13691.4|230
1638498000000|2021-12-03 02:20:00|13695|13692|13700.6|13697.6|13702|13698.2|13694.8|13691.8|206
1638498300000|2021-12-03 02:25:00|13700.5|13697.5|13700.3|13697.3|13701|13698|13698.3|13694.8|158
1638498600000|2021-12-03 02:30:00|13700.4|13697.4|13701.7|13698.7|13704.4|13700.5|13700.2|13697.2|169
1638498900000|2021-12-03 02:35:00|13701.6|13698.6|13704.4|13701.4|13705.9|13702.9|13701.3|13698.3|205
1638499200000|2021-12-03 02:40:00|13704|13701|13707.1|13702.1|13707.3|13702.8|13702.6|13699.6|163
1638499500000|2021-12-03 02:45:00|13707.2|13702.2|13704.2|13701.2|13707.2|13703.2|13704.1|13701.1|114
1638499800000|2021-12-03 02:50:00|13704.3|13701.3|13703|13700|13705.9|13702.9|13702.9|13699.9|152
1638500100000|2021-12-03 02:55:00|13702.9|13699.9|13702|13699|13703.1|13700.1|13701.6|13698.6|178
1638500400000|2021-12-03 03:00:00|13702.1|13699.1|13701.7|13698.7|13704.5|13701.3|13701.6|13698.6|166
1638500700000|2021-12-03 03:05:00|13701.9|13698.9|13702|13699|13702.4|13699.4|13701.5|13698.5|93
1638501000000|2021-12-03 03:10:00|13701.9|13698.9|13699.4|13696.4|13702.1|13699.1|13698.8|13695.8|212
1638501300000|2021-12-03 03:15:00|13699.5|13696.5|13699.1|13696.1|13700|13697|13697.8|13694.8|228
1638501600000|2021-12-03 03:20:00|13699|13696|13700.7|13697.7|13701|13698|13698.6|13695.6|142
1638501900000|2021-12-03 03:25:00|13700.6|13697.6|13701.4|13698.4|13701.9|13698.9|13700|13696.2|149
1638502200000|2021-12-03 03:30:00|13701.3|13698.3|13701.8|13698.8|13702.1|13699|13700.7|13697.1|209
1638502500000|2021-12-03 03:35:00|13701.9|13698.9|13700.4|13697.4|13703.4|13699.4|13700.3|13696.8|205
1638502800000|2021-12-03 03:40:00|13700.3|13697.3|13699|13696|13701.1|13697.7|13698.9|13695.9|140
1638503100000|2021-12-03 03:45:00|13699.1|13696.1|13698.1|13695.1|13699.7|13696.7|13697.6|13694.6|176
1638503400000|2021-12-03 03:50:00|13698.2|13695.2|13697.7|13694.7|13698.8|13695.8|13696.9|13693.9|132
1638503700000|2021-12-03 03:55:00|13697.6|13694.6|13698.3|13695.3|13699|13696|13697.6|13694.6|146
1638504000000|2021-12-03 04:00:00|13698.2|13695.2|13699|13696|13699.2|13696.2|13697|13694|170
1638504300000|2021-12-03 04:05:00|13698.9|13695.9|13698.6|13695.6|13699|13696|13697.7|13694.7|141
1638504600000|2021-12-03 04:10:00|13698.5|13695.5|13697.7|13694.7|13698.6|13695.6|13696.8|13693.8|133
1638504900000|2021-12-03 04:15:00|13697.6|13694.6|13696|13693|13697.6|13694.6|13695.9|13692.9|88
1638505200000|2021-12-03 04:20:00|13696.1|13693.1|13694.6|13691.6|13696.2|13693.2|13693.7|13690.1|158
1638505500000|2021-12-03 04:25:00|13694.5|13691.5|13693.8|13690.8|13694.5|13691.5|13693.2|13690.2|108
1638505800000|2021-12-03 04:30:00|13693.7|13690.7|13695|13692|13695.1|13692.1|13692.3|13689.3|122
1638506100000|2021-12-03 04:35:00|13694.9|13691.9|13696.6|13693.6|13696.7|13693.7|13694.9|13691.9|72
1638506400000|2021-12-03 04:40:00|13696.7|13693.7|13696.2|13693.2|13697.1|13694.1|13694|13691|196
1638506700000|2021-12-03 04:45:00|13696.6|13693.6|13696.8|13693.8|13698.2|13695.2|13695.3|13692.3|143
1638507000000|2021-12-03 04:50:00|13696.9|13693.9|13695.6|13692.6|13697.8|13694.8|13695.5|13692.5|162
1638507300000|2021-12-03 04:55:00|13695.5|13692.5|13696|13691|13696|13692.9|13693.3|13690.2|157
1638507600000|2021-12-03 05:00:00|13696.5|13691.5|13688.5|13685.5|13696.6|13692.6|13688.5|13685.2|182
1638507900000|2021-12-03 05:05:00|13688.6|13685.6|13690.7|13687.7|13691|13688|13687.6|13683.8|165
1638508200000|2021-12-03 05:10:00|13690.8|13687.8|13693.3|13690.3|13693.9|13690.9|13689.8|13686.8|182
1638508500000|2021-12-03 05:15:00|13693.2|13690.2|13694.6|13691.6|13695.1|13692.1|13693.1|13690.1|114
1638508800000|2021-12-03 05:20:00|13694.4|13691.4|13688.5|13685.5|13694.4|13691.4|13688.5|13685.3|166
1638509100000|2021-12-03 05:25:00|13688.6|13685.6|13688.8|13685.8|13688.8|13685.8|13687.2|13684.2|100
1638509400000|2021-12-03 05:30:00|13688.7|13685.7|13687.4|13684.4|13688.7|13685.7|13687.2|13684.2|139
1638509700000|2021-12-03 05:35:00|13687.3|13684.3|13687.5|13684.5|13689.6|13686|13687.1|13684.1|238
1638510000000|2021-12-03 05:40:00|13687.6|13684.6|13688.1|13685.1|13689.3|13686.3|13687.5|13684.5|278
1638510300000|2021-12-03 05:45:00|13688.2|13685.2|13688.9|13685.9|13689|13686|13687.6|13684.6|215
1638510600000|2021-12-03 05:50:00|13688.8|13685.8|13685.7|13682.7|13689.2|13686.2|13685.6|13682.6|169
1638510900000|2021-12-03 05:55:00|13685.8|13682.8|13685.9|13682.9|13686.3|13683.3|13685.1|13682.1|173
1638511200000|2021-12-03 06:00:00|13686|13683|13684.8|13681.8|13686.1|13683.1|13684.6|13681.6|148
1638511500000|2021-12-03 06:05:00|13684.7|13681.7|13683|13680|13684.9|13681.9|13682.2|13679.2|186
1638511800000|2021-12-03 06:10:00|13682.8|13679.8|13682|13679|13684|13680|13681.2|13678.2|134
1638512100000|2021-12-03 06:15:00|13681.9|13678.9|13682.9|13679.9|13683.7|13680.1|13680.2|13676.9|173
1638512400000|2021-12-03 06:20:00|13682.7|13679.7|13684.7|13681.7|13684.8|13681.8|13682.5|13679.5|135
1638512700000|2021-12-03 06:25:00|13684.8|13681.8|13687|13684|13687.2|13684.2|13684.3|13681.3|151
1638513000000|2021-12-03 06:30:00|13686.9|13683.9|13690.2|13687.2|13690.4|13687.4|13686.5|13683.5|178
1638513300000|2021-12-03 06:35:00|13690.1|13687.1|13690.6|13687.6|13691|13688|13690.1|13687.1|139
1638513600000|2021-12-03 06:40:00|13690.5|13687.5|13692.8|13689.8|13693.3|13690.3|13690.3|13687.3|149
1638513900000|2021-12-03 06:45:00|13692.7|13689.7|13694.2|13691.2|13695.6|13692.6|13692.7|13689.7|135
1638514200000|2021-12-03 06:50:00|13694.3|13691.3|13696.1|13693.1|13697.5|13694.5|13694.2|13691.2|180
1638514500000|2021-12-03 06:55:00|13696|13693|13698.9|13695.9|13699|13696|13696|13693|203
1638514800000|2021-12-03 07:00:00|13698.8|13695.8|13702.4|13697.4|13704.4|13700.5|13698.5|13695.5|274
1638515100000|2021-12-03 07:05:00|13702.5|13697.5|13704.7|13699.7|13704.9|13700.8|13701.1|13697.1|231
1638515400000|2021-12-03 07:10:00|13704.8|13699.8|13704.8|13701.8|13706.5|13703.1|13703.9|13699.1|241
1638515700000|2021-12-03 07:15:00|13704.9|13701.9|13705.4|13702.4|13706|13703|13704.7|13700.6|162
1638516000000|2021-12-03 07:20:00|13705.5|13702.5|13705.5|13702.5|13706.5|13702.7|13703.3|13698.5|213
1638516300000|2021-12-03 07:25:00|13705.6|13702.6|13705.6|13702.6|13706.1|13702.9|13705|13701.1|136
1638516600000|2021-12-03 07:30:00|13705.7|13702.7|13705.4|13702.4|13706.1|13703.1|13705.1|13702.1|127
1638516900000|2021-12-03 07:35:00|13705.3|13702.3|13704.7|13701.7|13706.1|13703.1|13703.6|13700.6|165
1638517200000|2021-12-03 07:40:00|13704.6|13701.6|13704.7|13701.7|13705.9|13702.9|13704|13700.5|155
1638517500000|2021-12-03 07:45:00|13704.8|13701.8|13705.5|13702.5|13706.2|13703.2|13704.7|13701.7|183
1638517800000|2021-12-03 07:50:00|13705.4|13702.4|13706.4|13703.4|13708.1|13705.1|13704.8|13701.8|190
1638518100000|2021-12-03 07:55:00|13706.3|13703.3|13706.6|13703.6|13707.2|13704.2|13704.8|13701.8|173
1638518400000|2021-12-03 08:00:00|13706.4|13703.4|13708.7|13705.7|13710.2|13706.5|13706|13702.6|339
1638518700000|2021-12-03 08:05:00|13708.6|13705.6|13705.9|13702.9|13713.3|13709.3|13705.9|13701.6|399
1638519000000|2021-12-03 08:10:00|13706|13703|13703.1|13700.1|13706.8|13703.8|13702.8|13699.8|245
1638519300000|2021-12-03 08:15:00|13703|13700|13706.1|13703.1|13706.9|13703.9|13702.8|13699.8|227
1638519600000|2021-12-03 08:20:00|13706.2|13703.2|13702.8|13699.8|13707.4|13704.1|13702.8|13699.8|193
1638519900000|2021-12-03 08:25:00|13703.5|13700.5|13705.5|13702.5|13706|13703|13703.1|13699.6|232
1638520200000|2021-12-03 08:30:00|13705.4|13702.4|13707.5|13704.5|13708.5|13705.5|13704|13701|238
1638520500000|2021-12-03 08:35:00|13707.4|13704.4|13708.8|13705.8|13709.3|13705.9|13707.2|13704.2|253
1638520800000|2021-12-03 08:40:00|13708.7|13705.7|13711.5|13708.5|13712.9|13709.9|13708.3|13705.3|217
1638521100000|2021-12-03 08:45:00|13711.6|13708.6|13713.3|13710.3|13714.9|13711.9|13710.8|13706.8|210
1638521400000|2021-12-03 08:50:00|13713.4|13710.4|13713.2|13708.2|13716.5|13712.3|13712.4|13708.2|211
1638521700000|2021-12-03 08:55:00|13712.2|13709.2|13710.5|13707.5|13712.7|13709.7|13709.1|13705.2|253
1638522000000|2021-12-03 09:00:00|13710.6|13707.6|13712.1|13709.1|13715.4|13712.1|13710.5|13707.5|262
1638522300000|2021-12-03 09:05:00|13712|13709|13714.5|13711.5|13714.5|13711.5|13711.7|13708.7|209
1638522600000|2021-12-03 09:10:00|13714.4|13711.4|13711|13708|13714.8|13711.5|13709.8|13705.9|256
1638522900000|2021-12-03 09:15:00|13710.9|13707.9|13714.2|13711.2|13714.5|13711.5|13710|13707|209
1638523200000|2021-12-03 09:20:00|13714.1|13711.1|13715.9|13712.9|13716|13713|13713.7|13710.7|193
1638523500000|2021-12-03 09:25:00|13715.8|13712.8|13714.4|13711.4|13716.2|13713.2|13714.2|13711.2|162
1638523800000|2021-12-03 09:30:00|13714.3|13711.3|13717.6|13714.6|13718.5|13715.1|13714|13711|147
1638524100000|2021-12-03 09:35:00|13717.5|13714.5|13713.9|13710.9|13718.6|13714.8|13713|13710|218
1638524400000|2021-12-03 09:40:00|13713.8|13710.8|13713.6|13710.6|13714|13711|13713.1|13710.1|182
1638524700000|2021-12-03 09:45:00|13713.7|13710.7|13715.3|13712.3|13715.4|13712.4|13711.6|13707.4|171
1638525000000|2021-12-03 09:50:00|13715.4|13712.4|13715.7|13712.7|13716.3|13712.8|13714.6|13711|171
1638525300000|2021-12-03 09:55:00|13715.6|13712.6|13711.2|13708.2|13716.6|13713.1|13710.9|13707.9|173
1638525600000|2021-12-03 10:00:00|13711.3|13708.3|13714|13711|13714.9|13711.9|13710.2|13707.2|238
1638525900000|2021-12-03 10:05:00|13713.9|13710.9|13711.9|13706.9|13714.1|13711.1|13709.7|13706.5|174
1638526200000|2021-12-03 10:10:00|13711.8|13706.8|13709.1|13704.1|13712|13708.4|13707.4|13704|245
1638526500000|2021-12-03 10:15:00|13709.2|13704.2|13709.5|13706.5|13710.2|13707.1|13708.4|13703.7|224
1638526800000|2021-12-03 10:20:00|13709.6|13706.6|13707.9|13704.9|13711.6|13708.6|13707.9|13704.3|213
1638527100000|2021-12-03 10:25:00|13708|13705|13707.6|13704.6|13708.5|13705.5|13706.9|13703.9|153
1638527400000|2021-12-03 10:30:00|13707.5|13704.5|13708.1|13705.1|13709|13705.2|13706.1|13702.7|204
1638527700000|2021-12-03 10:35:00|13708.2|13705.2|13709.5|13704.5|13709.9|13705.9|13705.4|13701.3|244
1638528000000|2021-12-03 10:40:00|13709.6|13704.6|13711.9|13706.9|13712.7|13708.6|13709.3|13704.4|243
1638528300000|2021-12-03 10:45:00|13712|13707|13708.7|13705.7|13713.3|13708.7|13708.4|13704.4|219
1638528600000|2021-12-03 10:50:00|13708.6|13705.6|13709.7|13706.7|13709.8|13706.8|13707.4|13703|228
1638528900000|2021-12-03 10:55:00|13710.1|13707.1|13711.5|13706.5|13712.7|13708.5|13709.7|13705.6|204
1638529200000|2021-12-03 11:00:00|13711.6|13706.6|13710.8|13705.8|13711.6|13707|13707.3|13702.8|368
1638529500000|2021-12-03 11:05:00|13710.9|13705.9|13706.7|13701.7|13711.7|13707.3|13705.6|13700.6|274
1638529800000|2021-12-03 11:10:00|13706.6|13701.6|13707.1|13704.1|13707.1|13704.1|13704.5|13700.5|164
1638530100000|2021-12-03 11:15:00|13707.2|13704.2|13704.4|13701.4|13707.2|13704.2|13704.4|13701.4|178
1638530400000|2021-12-03 11:20:00|13704.3|13701.3|13703.7|13698.7|13704.3|13701.3|13702.8|13698.6|77
1638530700000|2021-12-03 11:25:00|13703.6|13698.6|13704.6|13701.6|13705.7|13701.7|13700.9|13696.8|256
1638531000000|2021-12-03 11:30:00|13704.5|13701.5|13706.3|13703.3|13706.9|13703.9|13704.2|13701.2|162
1638531300000|2021-12-03 11:35:00|13706.2|13703.2|13706|13703|13708.5|13704.1|13705.7|13702|213
1638531600000|2021-12-03 11:40:00|13705.9|13702.9|13705.8|13700.8|13706.2|13703|13704.3|13699.9|175
1638531900000|2021-12-03 11:45:00|13705.7|13700.7|13704.6|13699.6|13706.1|13701.1|13704.5|13699.5|135
1638532200000|2021-12-03 11:50:00|13704.5|13699.5|13703|13698|13704.6|13700.6|13699.7|13694.7|266
1638532500000|2021-12-03 11:55:00|13703.2|13698.2|13698.1|13695.1|13705.3|13701.7|13697.8|13693.8|260
1638532800000|2021-12-03 12:00:00|13698|13695|13700.9|13697.9|13701.5|13697.9|13698|13695|163
1638533100000|2021-12-03 12:05:00|13701|13698|13701.5|13698.5|13702.2|13698.7|13700.7|13697.1|162
1638533400000|2021-12-03 12:10:00|13701.6|13698.6|13698.4|13695.4|13701.6|13698.6|13698.3|13695.3|160
1638533700000|2021-12-03 12:15:00|13698.3|13695.3|13697.4|13692.4|13699.9|13696.1|13697.3|13692.3|130
1638534000000|2021-12-03 12:20:00|13697.5|13692.5|13694.6|13691.6|13697.8|13694.2|13694.2|13690.5|184
1638534300000|2021-12-03 12:25:00|13694.7|13691.7|13694.3|13691.3|13697|13693.2|13694.3|13690.6|187
1638534600000|2021-12-03 12:30:00|13694.2|13691.2|13697.5|13694.5|13699.2|13695.7|13694|13691|215
1638534900000|2021-12-03 12:35:00|13697.6|13694.6|13698.1|13695.1|13700.2|13696.1|13696.7|13693.7|166
1638535200000|2021-12-03 12:40:00|13698|13695|13697.9|13694.9|13698.4|13695.4|13697.3|13694.3|153
1638535500000|2021-12-03 12:45:00|13697.7|13694.7|13695.8|13692.8|13697.9|13694.9|13694.3|13691.3|195
1638535800000|2021-12-03 12:50:00|13695.9|13692.9|13698.8|13695.8|13699.8|13696.8|13695.2|13692.2|249
1638536100000|2021-12-03 12:55:00|13698.9|13695.9|13698.6|13695.6|13699.4|13695.9|13695.4|13691.3|235
1638536400000|2021-12-03 13:00:00|13698.5|13695.5|13700.2|13697.2|13703.4|13699.4|13698|13695|263
1638536700000|2021-12-03 13:05:00|13700.3|13697.3|13699.9|13696.9|13701.7|13698.2|13699.3|13695.7|211
1638537000000|2021-12-03 13:10:00|13700|13697|13700.5|13697.5|13702.8|13699.8|13699.2|13695.1|259
1638537300000|2021-12-03 13:15:00|13700.6|13697.6|13701.6|13698.6|13702.3|13699.3|13699.8|13696.8|203
1638537600000|2021-12-03 13:20:00|13701.7|13698.7|13701.2|13698.2|13702.7|13699|13699.9|13696.6|269
1638537900000|2021-12-03 13:25:00|13701.3|13698.3|13698.7|13686.9|13703.1|13699.6|13696.8|13684.8|288
1638538200000|2021-12-03 13:30:00|13698.9|13687|13694.1|13689.1|13699.2|13689.1|13679.3|13673.7|633
1638538500000|2021-12-03 13:35:00|13694|13689|13687.5|13682.5|13694.6|13689.6|13684.1|13679.1|506
1638538800000|2021-12-03 13:40:00|13687.6|13682.6|13691.5|13688.5|13694.5|13689.5|13687.1|13682.6|420
1638539100000|2021-12-03 13:45:00|13691.9|13688.9|13700.7|13695.7|13706.4|13701.4|13690.4|13687.4|505
1638539400000|2021-12-03 13:50:00|13700.8|13695.8|13699.7|13694.7|13703.7|13699.9|13698.7|13694.3|486
1638539700000|2021-12-03 13:55:00|13699.6|13694.6|13694.5|13689.5|13699.7|13694.7|13689.8|13685.7|469
1638540000000|2021-12-03 14:00:00|13694.2|13689.2|13696.8|13693.8|13701.1|13697.1|13694.2|13689.2|422
1638540300000|2021-12-03 14:05:00|13696.9|13693.9|13710.1|13705.1|13711.3|13706.3|13695.8|13692.1|530
1638540600000|2021-12-03 14:10:00|13710.3|13705.3|13709.1|13706.1|13712|13708|13708.5|13704.5|376
1638540900000|2021-12-03 14:15:00|13709|13706|13701.3|13698.3|13709.5|13706|13701.2|13697.3|399
1638541200000|2021-12-03 14:20:00|13701.2|13698.2|13709.8|13706.8|13710.5|13707|13701.2|13698|330
1638541500000|2021-12-03 14:25:00|13709.6|13706.6|13706.4|13703.4|13710.3|13707|13705.8|13702.8|276
1638541800000|2021-12-03 14:30:00|13706.5|13703.5|13713.6|13710.6|13714.2|13710.8|13702|13697.7|510
1638542100000|2021-12-03 14:35:00|13713.5|13710.5|13712.8|13707.8|13717.4|13713.2|13709.4|13704.6|378
1638542400000|2021-12-03 14:40:00|13713|13708|13715.8|13710.8|13717.1|13712.1|13711|13707.3|239
1638542700000|2021-12-03 14:45:00|13714.8|13711.8|13718.4|13715.4|13720.2|13715.7|13713.8|13708.8|292
1638543000000|2021-12-03 14:50:00|13718.3|13715.3|13717.9|13714.9|13720.4|13716.4|13716.3|13711.3|480
1638543300000|2021-12-03 14:55:00|13718|13715|13716.6|13711.6|13719.8|13715.7|13715.2|13710.9|350
1638543600000|2021-12-03 15:00:00|13716.7|13711.7|13721.1|13716.1|13722.3|13719.3|13716.7|13711.7|374
1638543900000|2021-12-03 15:05:00|13720|13717|13722.9|13719.9|13723.1|13720.1|13719.2|13715.5|414
1638544200000|2021-12-03 15:10:00|13722.8|13719.8|13726.6|13723.6|13726.6|13723.6|13719.8|13716.2|367
1638544500000|2021-12-03 15:15:00|13726.8|13723.8|13724.7|13721.7|13729.4|13726.4|13722.6|13719.6|401
1638544800000|2021-12-03 15:20:00|13724.4|13721.4|13722|13719|13725.8|13721.7|13721.4|13717.3|407
1638545100000|2021-12-03 15:25:00|13721.9|13718.9|13724.8|13721.8|13724.9|13721.9|13720.7|13717.5|402
1638545400000|2021-12-03 15:30:00|13724.9|13721.9|13728.2|13723.2|13728.5|13725|13724.6|13721|368
1638545700000|2021-12-03 15:35:00|13728|13723|13725|13722|13728.8|13724.5|13723|13719.9|497
1638546000000|2021-12-03 15:40:00|13725.1|13722.1|13727.3|13724.3|13729.9|13726.9|13724.1|13720.9|416
1638546300000|2021-12-03 15:45:00|13727.2|13724.2|13726.7|13723.7|13733.5|13729.2|13725.6|13722.6|385
1638546600000|2021-12-03 15:50:00|13726.4|13723.4|13720.7|13717.7|13726.4|13723.4|13720.6|13716.7|231
1638546900000|2021-12-03 15:55:00|13720.9|13717.9|13723.8|13720.8|13724.4|13720.8|13720.8|13717.8|226
1638547200000|2021-12-03 16:00:00|13723.7|13720.7|13722.5|13719.5|13727|13723.2|13722.3|13717.9|316
1638547500000|2021-12-03 16:05:00|13722.4|13719.4|13717.7|13712.7|13725.9|13722.1|13716.3|13712.4|347
1638547800000|2021-12-03 16:10:00|13716.6|13713.6|13720.6|13715.6|13720.7|13716.3|13714.3|13710.8|328
1638548100000|2021-12-03 16:15:00|13719.7|13716.7|13722.9|13717.9|13725.4|13721.3|13718.6|13713.6|310
1638548400000|2021-12-03 16:20:00|13722|13719|13721.3|13718.3|13722.9|13719|13719.3|13715.3|286
1638548700000|2021-12-03 16:25:00|13721.1|13718.1|13715.2|13712.2|13721.5|13718.5|13715.2|13712.2|247
1638549000000|2021-12-03 16:30:00|13715.1|13712.1|13715.2|13712.2|13717.7|13714.5|13713.3|13710.3|481
1638549300000|2021-12-03 16:35:00|13715.1|13712.1|13715.5|13712.5|13717.5|13714|13713.8|13709.9|414
1638549600000|2021-12-03 16:40:00|13715.4|13712.4|13715.5|13712.5|13716|13712.5|13712.6|13709.6|454
1638549900000|2021-12-03 16:45:00|13715.4|13712.4|13717.6|13714.6|13720.5|13717.5|13715.4|13712.4|390
1638550200000|2021-12-03 16:50:00|13717.5|13714.5|13714.5|13711.5|13720.4|13716.8|13714.4|13711.4|381
1638550500000|2021-12-03 16:55:00|13714.4|13711.4|13715.6|13712.6|13717.7|13714.7|13714.4|13711.4|313
1638550800000|2021-12-03 17:00:00|13715.5|13712.5|13716.3|13713.3|13717.7|13714.5|13712.4|13709.4|312
1638551100000|2021-12-03 17:05:00|13716.4|13713.4|13718.5|13715.5|13721|13716.9|13715.2|13712.2|342
1638551400000|2021-12-03 17:10:00|13718.4|13715.4|13719.2|13716.2|13719.9|13716.4|13718|13714.2|261
1638551700000|2021-12-03 17:15:00|13719.3|13716.3|13714.6|13711.6|13719.8|13716.4|13713.5|13710.2|271
1638552000000|2021-12-03 17:20:00|13714.5|13711.5|13714.4|13711.4|13716.8|13713.6|13713.2|13710.2|387
1638552300000|2021-12-03 17:25:00|13714.5|13711.5|13714.3|13711.3|13716.5|13713.5|13713.6|13710.6|306
1638552600000|2021-12-03 17:30:00|13714.2|13711.2|13712.6|13709.6|13715.3|13712.3|13712.6|13708.7|227
1638552900000|2021-12-03 17:35:00|13712.7|13709.7|13708.9|13705.9|13712.7|13709.7|13707.6|13704.6|369
1638553200000|2021-12-03 17:40:00|13708.8|13705.8|13708.7|13705.7|13711.9|13708|13708.2|13704.3|269
1638553500000|2021-12-03 17:45:00|13708.8|13705.8|13710.1|13707.1|13711.5|13707.9|13708.1|13704.3|332
1638553800000|2021-12-03 17:50:00|13710.2|13707.2|13710.9|13707.9|13711.6|13708.1|13709.9|13706.6|177
1638554100000|2021-12-03 17:55:00|13711|13708|13710.7|13707.7|13712.8|13709.1|13710.6|13707.6|238
1638554400000|2021-12-03 18:00:00|13710.6|13707.6|13712.5|13709.5|13713.2|13710.1|13710.6|13707.6|308
1638554700000|2021-12-03 18:05:00|13712.6|13709.6|13712.4|13709.4|13715.2|13711.2|13711.7|13708.2|304
1638555000000|2021-12-03 18:10:00|13712.5|13709.5|13714.1|13709.1|13715.1|13711.3|13712.4|13709.1|247
1638555300000|2021-12-03 18:15:00|13714.2|13709.2|13713.4|13708.4|13714.7|13711|13712.2|13708.4|205
1638555600000|2021-12-03 18:20:00|13713.5|13708.5|13706.6|13703.6|13713.8|13709.4|13706.2|13703.2|238
1638555900000|2021-12-03 18:25:00|13706.5|13703.5|13707.3|13704.3|13708.2|13704.6|13705.7|13701.8|321
1638556200000|2021-12-03 18:30:00|13707.4|13704.4|13705.2|13702.2|13707.7|13704.5|13705|13702|296
1638556500000|2021-12-03 18:35:00|13705|13702|13705.3|13702.3|13708.7|13705.4|13705|13701.2|240
1638556800000|2021-12-03 18:40:00|13705.2|13702.2|13704.5|13701.5|13706|13702.4|13703.9|13700.2|260
1638557100000|2021-12-03 18:45:00|13704.6|13701.6|13706.3|13703.3|13707.5|13703.9|13703.6|13700.6|215
1638557400000|2021-12-03 18:50:00|13706.2|13703.2|13705|13702|13707|13703.6|13703.4|13699.5|239
1638557700000|2021-12-03 18:55:00|13705.1|13702.1|13706.5|13703.5|13707.4|13704.4|13704.6|13700.9|263
1638558000000|2021-12-03 19:00:00|13706.6|13703.6|13705.5|13700.5|13708.6|13705.6|13703.9|13699.2|348
1638558300000|2021-12-03 19:05:00|13705.4|13700.4|13705.6|13700.6|13706.5|13702.3|13703.6|13699.7|280
1638558600000|2021-12-03 19:10:00|13704.8|13701.8|13705.7|13702.7|13706.5|13702.7|13704.5|13700.7|196
1638558900000|2021-12-03 19:15:00|13705.8|13702.8|13704.3|13701.3|13706.8|13702.9|13704.1|13700|235
1638559200000|2021-12-03 19:20:00|13704.2|13701.2|13701|13698|13706.5|13702.9|13700.8|13697.8|320
1638559500000|2021-12-03 19:25:00|13701.1|13698.1|13701.2|13698.2|13702.2|13698.5|13700.8|13697.2|160
1638559800000|2021-12-03 19:30:00|13701.1|13698.1|13703.4|13700.4|13703.7|13700.7|13701|13697.7|219
1638560100000|2021-12-03 19:35:00|13703.3|13700.3|13706|13703|13707.1|13703|13702.5|13699.4|326
1638560400000|2021-12-03 19:40:00|13705.9|13702.9|13705.4|13702.4|13707.8|13703.9|13705.1|13701.3|261
1638560700000|2021-12-03 19:45:00|13705.3|13702.3|13708.9|13703.9|13709|13704.9|13705.2|13701.3|225
1638561000000|2021-12-03 19:50:00|13709|13704|13709.9|13704.9|13709.9|13705.8|13708|13704|197
1638561300000|2021-12-03 19:55:00|13710|13705|13712.2|13707.2|13712.2|13707.2|13708.4|13704.3|275
1638561600000|2021-12-03 20:00:00|13712.1|13707.1|13710.5|13705.5|13713.7|13709.2|13709.6|13705.5|197
1638561900000|2021-12-03 20:05:00|13710.6|13705.6|13712|13707|13712.4|13708.2|13710.6|13705.6|177
1638562200000|2021-12-03 20:10:00|13712.1|13707.1|13710.2|13707.2|13712.3|13708.2|13710.2|13706|202
1638562500000|2021-12-03 20:15:00|13711.2|13706.2|13712.9|13707.9|13713.4|13709.4|13711|13706|215
1638562800000|2021-12-03 20:20:00|13712.8|13707.8|13711.7|13706.7|13712.8|13707.8|13710.6|13706.3|252
1638563100000|2021-12-03 20:25:00|13711.6|13706.6|13711.7|13706.7|13711.9|13707.3|13710.1|13705.6|150
1638563400000|2021-12-03 20:30:00|13711.8|13706.8|13710.8|13705.8|13713.3|13708.3|13709.9|13705.6|227
1638563700000|2021-12-03 20:35:00|13710.9|13705.9|13710.6|13705.6|13711.5|13707.3|13709.9|13705.4|144
1638564000000|2021-12-03 20:40:00|13710.5|13705.5|13713.1|13708.1|13713.2|13708.7|13709.9|13705.5|181
1638564300000|2021-12-03 20:45:00|13713.3|13708.3|13713.5|13708.5|13714.8|13710|13712.6|13708.3|176
1638564600000|2021-12-03 20:50:00|13713.6|13708.6|13715.4|13710.4|13715.7|13710.8|13712|13707.9|206
1638564900000|2021-12-03 20:55:00|13715.3|13710.3|13710.4|13705.4|13715.5|13710.5|13709|13705|176
1638565200000|2021-12-03 21:00:00|13710.3|13705.3|13710.5|13705.5|13710.8|13705.8|13709.7|13704.7|136
1638565500000|2021-12-03 21:05:00|13710.4|13705.4|13708.6|13703.6|13710.5|13705.5|13708.4|13703.4|85
1638565800000|2021-12-03 21:10:00|13708.5|13703.5|13708.6|13703.6|13708.9|13703.9|13708.3|13703.3|65
1638566100000|2021-12-03 21:15:00|13708.5|13703.5|13707.2|13702.2|13708.5|13703.5|13706|13701.9|87
1638566400000|2021-12-03 21:20:00|13707.1|13702.1|13707.3|13702.3|13707.5|13702.5|13707|13702|131
1638566700000|2021-12-03 21:25:00|13707.5|13702.5|13710.3|13705.3|13710.5|13705.5|13707.1|13702.1|111
1638567000000|2021-12-03 21:30:00|13710.5|13705.5|13714.4|13709.4|13714.9|13709.9|13710.4|13705.4|137
1638567300000|2021-12-03 21:35:00|13714.3|13709.3|13718.1|13713.1|13718.1|13713.1|13713.9|13709.2|118
1638567600000|2021-12-03 21:40:00|13715.8|13710.8|13714.6|13709.6|13715.8|13710.8|13714.3|13709.3|103
1638567900000|2021-12-03 21:45:00|13715.1|13710.1|13714.6|13709.6|13715.5|13710.5|13714.3|13709.3|81
1638568200000|2021-12-03 21:50:00|13715.2|13710.2|13714.4|13709.4|13715.2|13710.2|13713.7|13708.7|180
1638568500000|2021-12-03 21:55:00|13714.3|13709.3|13726.6|13711.6|13736|13721|13714.3|13708.1|748
1638738000000|2021-12-05 21:00:00|13721|13700|13725.1|13704.1|13725.1|13704.1|13720.1|13699.1|5
1638738300000|2021-12-05 21:05:00|13721|13700|13721|13700|13725.1|13704.1|13721|13700|10
1638738600000|2021-12-05 21:10:00|13725|13704|13725.1|13704.1|13725.1|13704.1|13721|13700|17
1638738900000|2021-12-05 21:15:00|13721.4|13700.4|13724.5|13703.5|13725.1|13704.1|13721|13700|14
1638739200000|2021-12-05 21:20:00|13721|13700|13725.1|13704.1|13725.1|13704.1|13720.9|13699.9|26
1638739500000|2021-12-05 21:25:00|13721.4|13700.4|13724.9|13703.9|13725.1|13704.1|13721|13700|29
1638739800000|2021-12-05 21:30:00|13721|13700|13725.1|13704.1|13725.1|13704.1|13721|13700|17
1638740100000|2021-12-05 21:35:00|13721|13700|13725.1|13704.1|13725.1|13704.1|13720.9|13699.9|34
1638740400000|2021-12-05 21:40:00|13721|13700|13725.1|13704.1|13725.1|13704.1|13720.1|13699.1|21
1638740700000|2021-12-05 21:45:00|13722.2|13701.2|13725.3|13704.3|13725.3|13704.3|13721|13700|23
1638741000000|2021-12-05 21:50:00|13725.7|13704.7|13725.1|13704.1|13725.7|13704.7|13720.9|13699.9|38
1638741300000|2021-12-05 21:55:00|13721|13700|13725|13704|13725.1|13704.1|13721|13700|17
1638741600000|2021-12-05 22:00:00|13724.6|13703.6|13722.1|13707.1|13725.1|13707.1|13717.1|13700|48
1638741900000|2021-12-05 22:05:00|13719.2|13704.2|13718.4|13703.4|13726.5|13711.5|13714.9|13699.9|68
1638742200000|2021-12-05 22:10:00|13720.2|13705.2|13717.4|13702.4|13721.2|13706.2|13713.3|13698.3|134
1638742500000|2021-12-05 22:15:00|13719.7|13704.7|13716.3|13701.3|13720.7|13705.7|13716.3|13701.3|123
1638742800000|2021-12-05 22:20:00|13713.6|13698.6|13718.5|13703.5|13720.7|13705.7|13713.6|13698.6|113
1638743100000|2021-12-05 22:25:00|13718|13703|13717.2|13702.2|13721.1|13706.1|13715.2|13700.2|123
1638743400000|2021-12-05 22:30:00|13720.1|13705.1|13721.3|13706.3|13721.4|13706.4|13717|13702|172
1638743700000|2021-12-05 22:35:00|13720.3|13705.3|13717.9|13702.9|13721.6|13706.6|13717.1|13702.1|112
1638744000000|2021-12-05 22:40:00|13717.3|13702.3|13719.7|13704.7|13722.2|13707.2|13717.3|13702.3|95
1638744300000|2021-12-05 22:45:00|13719.2|13704.2|13717.5|13702.5|13722.3|13707.3|13716|13701|133
1638744600000|2021-12-05 22:50:00|13718.9|13703.9|13719.4|13704.4|13721.5|13706.5|13716.5|13701.5|122
1638744900000|2021-12-05 22:55:00|13720.6|13705.6|13718.4|13703.4|13722.1|13707.1|13714.2|13699.2|130
1638745200000|2021-12-05 23:00:00|13719.1|13704.1|13723.7|13711.2|13725.1|13712.2|13713.1|13698.1|381
1638745500000|2021-12-05 23:05:00|13723.6|13711.3|13722.3|13711.1|13725.6|13713.3|13720.7|13709.2|244
1638745800000|2021-12-05 23:10:00|13723.6|13711.6|13714.5|13709.5|13725.2|13712.6|13713.9|13706.7|277
1638746100000|2021-12-05 23:15:00|13714.6|13709.6|13712.3|13707.3|13714.9|13709.6|13711.8|13706.8|128
1638746400000|2021-12-05 23:20:00|13712.2|13707.2|13711.8|13706.8|13712.6|13707.6|13711.6|13706.6|112
1638746700000|2021-12-05 23:25:00|13711.7|13706.7|13711.8|13706.8|13712.2|13707.2|13711.6|13706.6|98
1638747000000|2021-12-05 23:30:00|13711.7|13706.7|13712.9|13707.9|13713.3|13708.3|13711|13706|120
1638747300000|2021-12-05 23:35:00|13712.8|13707.8|13712.2|13707.2|13713.2|13708.2|13712.1|13707.1|78
1638747600000|2021-12-05 23:40:00|13712.1|13707.1|13711.2|13706.2|13712.3|13707.9|13710.8|13706|80
1638747900000|2021-12-05 23:45:00|13711.1|13706.1|13711.1|13706.1|13711.5|13707.2|13710.2|13705.8|51
1638748200000|2021-12-05 23:50:00|13711|13706|13712.2|13707.2|13712.5|13707.6|13710.3|13706|94
1638748500000|2021-12-05 23:55:00|13712.1|13707.1|13712.6|13707.6|13712.8|13708.5|13711.1|13707.1|107
1638748800000|2021-12-06 00:00:00|13712.5|13707.5|13712.2|13707.2|13713.4|13709.1|13710.8|13706.8|151
1638749100000|2021-12-06 00:05:00|13712.3|13707.3|13712.4|13707.4|13712.5|13707.5|13709.7|13704.7|214
1638749400000|2021-12-06 00:10:00|13712.5|13707.5|13714.6|13709.6|13714.7|13710.5|13711.7|13707.5|117
1638749700000|2021-12-06 00:15:00|13714.5|13709.5|13712.7|13707.7|13714.7|13710.6|13711.2|13707.2|207
1638750000000|2021-12-06 00:20:00|13712.8|13707.8|13711.2|13708.2|13712.8|13708.9|13711.1|13707.3|159
1638750300000|2021-12-06 00:25:00|13711.3|13708.3|13711.8|13708.8|13712.6|13709.6|13711.2|13708.2|143
1638750600000|2021-12-06 00:30:00|13711.9|13708.9|13710.9|13707.9|13712.6|13708.9|13710.4|13707.4|128
1638750900000|2021-12-06 00:35:00|13711|13708|13710.7|13707.7|13711.2|13708.2|13710.3|13707.3|110
1638751200000|2021-12-06 00:40:00|13710.6|13707.6|13711.4|13708.4|13712.6|13709|13710.3|13706.6|164
1638751500000|2021-12-06 00:45:00|13711.5|13708.5|13711.4|13708.4|13712.8|13708.8|13710.9|13707.4|138
1638751800000|2021-12-06 00:50:00|13711.5|13708.5|13715.5|13712.5|13715.6|13712.6|13711.5|13707.4|146
1638752100000|2021-12-06 00:55:00|13715.6|13712.6|13712.6|13709.6|13715.9|13712.9|13712.3|13709.3|154
1638752400000|2021-12-06 01:00:00|13712.7|13709.7|13715.5|13712.5|13715.7|13712.7|13712.2|13709.2|218
1638752700000|2021-12-06 01:05:00|13715.6|13712.6|13715.2|13712.2|13715.7|13712.7|13715.1|13712.1|116
1638753000000|2021-12-06 01:10:00|13715.1|13712.1|13715.5|13712.5|13715.5|13712.5|13713|13710|171
1638753300000|2021-12-06 01:15:00|13715.2|13712.2|13716.4|13713.4|13717.4|13713.9|13714.9|13710.9|153
1638753600000|2021-12-06 01:20:00|13716.1|13713.1|13713.3|13710.3|13716.3|13713.3|13713.2|13709.4|212
1638753900000|2021-12-06 01:25:00|13713.4|13710.4|13713.2|13710.2|13713.8|13710.8|13713.1|13710.1|140
1638754200000|2021-12-06 01:30:00|13713.3|13710.3|13712|13709|13714.4|13711.4|13712|13709|230
1638754500000|2021-12-06 01:35:00|13711.9|13708.9|13706.8|13703.8|13712.4|13709.4|13706.1|13702.4|298
1638754800000|2021-12-06 01:40:00|13706.7|13703.7|13704.4|13701.4|13707.9|13703.9|13704.3|13701.2|200
1638755100000|2021-12-06 01:45:00|13704.5|13701.5|13701.2|13698.2|13704.6|13701.6|13700.2|13697.2|244
1638755400000|2021-12-06 01:50:00|13701|13698|13698.4|13695.4|13701.1|13698.1|13697|13693.5|216
1638755700000|2021-12-06 01:55:00|13698.5|13695.5|13701.3|13698.3|13702.4|13698.6|13698.5|13695.5|140
1638756000000|2021-12-06 02:00:00|13701.4|13698.4|13701.1|13698.1|13702.3|13699.3|13700.7|13697|148
1638756300000|2021-12-06 02:05:00|13701.2|13698.2|13699.9|13696.9|13701.2|13698.2|13699|13696|110
1638756600000|2021-12-06 02:10:00|13700|13697|13700.4|13697.4|13702.2|13699.2|13700|13697|143
1638756900000|2021-12-06 02:15:00|13700.3|13697.3|13701.1|13698.1|13701.2|13698.2|13699.3|13696.3|112
1638757200000|2021-12-06 02:20:00|13701|13698|13703.6|13700.6|13705|13701.2|13700.6|13697.6|170
1638757500000|2021-12-06 02:25:00|13703.7|13700.7|13701.4|13698.4|13703.8|13700.8|13700.9|13697.9|184
1638757800000|2021-12-06 02:30:00|13701.5|13698.5|13699.9|13696.9|13701.7|13698.7|13698.9|13695.9|158
1638758100000|2021-12-06 02:35:00|13700|13697|13702.5|13699.5|13702.7|13699.7|13699.8|13696.8|155
1638758400000|2021-12-06 02:40:00|13702.6|13699.6|13703.6|13700.6|13705.2|13702.1|13702.6|13699.6|178
1638758700000|2021-12-06 02:45:00|13703.5|13700.5|13698.6|13695.6|13704.1|13701.1|13698.4|13694.3|144
1638759000000|2021-12-06 02:50:00|13698.4|13695.4|13700.3|13697.3|13701.4|13698.4|13698.3|13695.3|158
1638759300000|2021-12-06 02:55:00|13700.4|13697.4|13694.6|13691.6|13701|13698|13692.8|13689.3|270
1638759600000|2021-12-06 03:00:00|13694.5|13691.5|13693.5|13690.5|13698|13694.5|13693.5|13690.5|218
1638759900000|2021-12-06 03:05:00|13693.6|13690.6|13693.3|13690.3|13693.8|13690.8|13689.4|13686.4|194
1638760200000|2021-12-06 03:10:00|13693.4|13690.4|13688.4|13685.4|13693.5|13690.5|13688.2|13684.2|153
1638760500000|2021-12-06 03:15:00|13688.3|13685.3|13690.5|13687.5|13691.9|13688.7|13688.3|13684.8|195
1638760800000|2021-12-06 03:20:00|13690.4|13687.4|13691.7|13688.7|13693.1|13689.2|13689.5|13685.8|215
1638761100000|2021-12-06 03:25:00|13691.9|13688.9|13692.8|13689.8|13693.1|13690.1|13691.1|13688.1|152
1638761400000|2021-12-06 03:30:00|13692.9|13689.9|13695.6|13692.6|13695.8|13692.8|13692.5|13689.5|118
1638761700000|2021-12-06 03:35:00|13695.7|13692.7|13696.5|13693.5|13697.5|13694.5|13695.6|13692.6|181
1638762000000|2021-12-06 03:40:00|13696.4|13693.4|13695.1|13692.1|13696.8|13693.8|13695.1|13692.1|90
1638762300000|2021-12-06 03:45:00|13695.2|13692.2|13694.5|13691.5|13696.3|13693.3|13694.1|13691.1|149
1638762600000|2021-12-06 03:50:00|13694.4|13691.4|13695.3|13692.3|13696.6|13693.6|13694.3|13691.3|133
1638762900000|2021-12-06 03:55:00|13695.2|13692.2|13692.1|13689.1|13695.3|13692.3|13692.1|13689.1|91
1638763200000|2021-12-06 04:00:00|13692|13689|13691.5|13688.5|13692.1|13689.1|13690.9|13687.9|100
1638763500000|2021-12-06 04:05:00|13691.4|13688.4|13691.1|13688.1|13691.6|13688.6|13691|13688|96
1638763800000|2021-12-06 04:10:00|13691.2|13688.2|13691.1|13688.1|13691.4|13688.4|13691|13688|83
1638764100000|2021-12-06 04:15:00|13691.3|13688.3|13691.2|13688.2|13691.3|13688.3|13690.9|13687.9|70
1638764400000|2021-12-06 04:20:00|13691.1|13688.1|13691.3|13688.3|13691.5|13688.5|13690.9|13687.9|68
1638764700000|2021-12-06 04:25:00|13691.2|13688.2|13689.4|13686.4|13691.3|13688.3|13688.9|13685.9|130
1638765000000|2021-12-06 04:30:00|13689.5|13686.5|13688.4|13685.4|13690|13687|13687.8|13684.8|158
1638765300000|2021-12-06 04:35:00|13688.3|13685.3|13690.1|13687.1|13691.7|13687.6|13687.8|13684.8|191
1638765600000|2021-12-06 04:40:00|13690.3|13687.3|13690.3|13687.3|13692|13689|13690.2|13687.2|115
1638765900000|2021-12-06 04:45:00|13690.4|13687.4|13691.1|13688.1|13691.1|13688.1|13690|13687|79
1638766200000|2021-12-06 04:50:00|13691.2|13688.2|13693.7|13690.7|13694.8|13690.7|13691.2|13688.2|89
1638766500000|2021-12-06 04:55:00|13693.6|13690.6|13692.6|13689.6|13693.8|13690.8|13692.4|13688.5|85
1638766800000|2021-12-06 05:00:00|13692.5|13689.5|13692.5|13689.5|13695.7|13691.7|13692|13688.1|122
1638767100000|2021-12-06 05:05:00|13692.7|13689.7|13693.2|13690.2|13693.6|13690.6|13691.3|13688.3|112
1638767400000|2021-12-06 05:10:00|13693.3|13690.3|13693.1|13690.1|13694.7|13690.9|13693|13689.3|90
1638767700000|2021-12-06 05:15:00|13693.2|13690.2|13694.2|13691.2|13694.7|13691.7|13693.1|13689.6|126
1638768000000|2021-12-06 05:20:00|13693.9|13690.9|13693.8|13690.8|13694.1|13691.1|13693.3|13690.3|143
1638768300000|2021-12-06 05:25:00|13693.6|13690.6|13697.1|13694.1|13697.3|13694.3|13693.6|13690.6|138
1638768600000|2021-12-06 05:30:00|13697.2|13694.2|13697.2|13694.2|13697.7|13694.7|13696.6|13693.6|123
1638768900000|2021-12-06 05:35:00|13697.1|13694.1|13697.2|13694.2|13697.7|13694.7|13696.3|13693.3|114
1638769200000|2021-12-06 05:40:00|13697.3|13694.3|13699.5|13696.5|13699.7|13696.5|13697.1|13694.1|123
1638769500000|2021-12-06 05:45:00|13699.6|13696.6|13699.3|13696.3|13700.1|13697.1|13699.1|13696.1|93
1638769800000|2021-12-06 05:50:00|13699.2|13696.2|13699.6|13696.6|13699.8|13696.8|13698.6|13695.6|123
1638770100000|2021-12-06 05:55:00|13699.5|13696.5|13702.2|13699.2|13702.2|13699.2|13699.5|13696.5|98
1638770400000|2021-12-06 06:00:00|13702.3|13699.3|13702.5|13699.5|13703.8|13700.2|13701.8|13698.5|211
1638770700000|2021-12-06 06:05:00|13703.9|13698.9|13701.4|13698.4|13703.9|13699.9|13700.4|13697.4|165
1638771000000|2021-12-06 06:10:00|13701.3|13698.3|13700.5|13697.5|13702|13699|13700.5|13697.5|145
1638771300000|2021-12-06 06:15:00|13700.6|13697.6|13705.2|13702.2|13705.6|13702.6|13700.3|13697.3|190
1638771600000|2021-12-06 06:20:00|13705.3|13702.3|13705.7|13702.7|13705.9|13702.9|13704.3|13701.3|172
1638771900000|2021-12-06 06:25:00|13705.8|13702.8|13703.8|13700.8|13707.7|13704.7|13703.7|13700.7|159
1638772200000|2021-12-06 06:30:00|13703.7|13700.7|13702.6|13699.6|13703.9|13700.9|13701.8|13698.8|159
1638772500000|2021-12-06 06:35:00|13702.5|13699.5|13702.1|13699.1|13703.1|13700.1|13702|13699|94
1638772800000|2021-12-06 06:40:00|13702.2|13699.2|13702.3|13699.3|13703.6|13700.6|13701.6|13698.6|109
1638773100000|2021-12-06 06:45:00|13702.4|13699.4|13703.6|13700.6|13704.1|13701.1|13701.8|13698.8|115
1638773400000|2021-12-06 06:50:00|13703.7|13700.7|13704.8|13701.8|13706|13703|13703.6|13700.4|202
1638773700000|2021-12-06 06:55:00|13704.7|13701.7|13706.4|13701.4|13706.6|13703.1|13704.7|13701.3|144
1638774000000|2021-12-06 07:00:00|13706.5|13701.5|13708|13705|13709.5|13705.5|13705.7|13701.4|156
1638774300000|2021-12-06 07:05:00|13708.2|13705.2|13706.5|13703.5|13708.7|13705.7|13706.5|13703.5|179
1638774600000|2021-12-06 07:10:00|13706.6|13703.6|13705.7|13702.7|13707.3|13704.3|13705.3|13702.3|166
1638774900000|2021-12-06 07:15:00|13705.6|13702.6|13704.1|13701.1|13706.1|13703.1|13703.5|13700.5|169
1638775200000|2021-12-06 07:20:00|13704|13701|13702.2|13699.2|13704.1|13701.1|13701.9|13697.9|169
1638775500000|2021-12-06 07:25:00|13702.3|13699.3|13701.7|13698.7|13703.8|13700.8|13701.6|13698.6|238
1638775800000|2021-12-06 07:30:00|13701.9|13698.9|13701.9|13698.9|13703.4|13700.2|13701.2|13697.3|215
1638776100000|2021-12-06 07:35:00|13701.8|13698.8|13701.3|13698.3|13702.7|13699.7|13700.2|13696.3|205
1638776400000|2021-12-06 07:40:00|13701.5|13698.5|13703.9|13700.9|13704.8|13700.9|13701.5|13698.2|211
1638776700000|2021-12-06 07:45:00|13704|13701|13707.5|13704.5|13708.8|13704.8|13703.9|13700.7|237
1638777000000|2021-12-06 07:50:00|13707.6|13704.6|13704.1|13701.1|13709.2|13705.8|13703.9|13700.3|278
1638777300000|2021-12-06 07:55:00|13704|13701|13705.2|13702.2|13706.5|13702.4|13703.4|13700|198
1638777600000|2021-12-06 08:00:00|13705.1|13702.1|13698.9|13693.9|13706.1|13702.2|13697.9|13693.8|348
1638777900000|2021-12-06 08:05:00|13699|13694|13697.4|13692.4|13699.9|13695.9|13694.9|13691.2|368
1638778200000|2021-12-06 08:10:00|13697.3|13692.3|13695.5|13692.5|13698.1|13694.1|13693.9|13689.9|285
1638778500000|2021-12-06 08:15:00|13696.6|13691.6|13699.6|13694.6|13700.6|13696.6|13695.4|13691.5|310
1638778800000|2021-12-06 08:20:00|13698.6|13695.6|13698.7|13695.7|13700.2|13696.1|13697.9|13693.5|239
1638779100000|2021-12-06 08:25:00|13698.6|13695.6|13695.8|13690.8|13701.3|13696.6|13694.3|13690.3|293
1638779400000|2021-12-06 08:30:00|13695.7|13690.7|13697.7|13692.7|13697.8|13694|13693.2|13689.2|234
1638779700000|2021-12-06 08:35:00|13697.8|13692.8|13694.1|13691.1|13697.8|13693.2|13693.6|13689.8|217
1638780000000|2021-12-06 08:40:00|13694.2|13691.2|13696.1|13693.1|13697.6|13693.8|13694.2|13690.5|248
1638780300000|2021-12-06 08:45:00|13696.2|13693.2|13696.9|13693.9|13698.7|13695.7|13696.1|13692.4|262
1638780600000|2021-12-06 08:50:00|13697|13694|13698.5|13695.5|13699.2|13695.5|13695.4|13691.8|269
1638780900000|2021-12-06 08:55:00|13698.6|13695.6|13695.9|13692.9|13700.8|13696.9|13695.5|13691.9|327
1638781200000|2021-12-06 09:00:00|13695.8|13692.8|13696.1|13691.1|13698.2|13694.8|13692.4|13688.1|634
1638781500000|2021-12-06 09:05:00|13696|13691|13691.1|13688.1|13696.4|13692.4|13690.1|13687.1|273
1638781800000|2021-12-06 09:10:00|13691|13688|13691.6|13688.6|13693.6|13690|13689.7|13686.7|290
1638782100000|2021-12-06 09:15:00|13691.5|13688.5|13694.1|13691.1|13694.9|13691.1|13691.1|13687.4|290
1638782400000|2021-12-06 09:20:00|13694|13691|13698|13693|13698.4|13694.1|13694|13690.7|278
1638782700000|2021-12-06 09:25:00|13698.1|13693.1|13696.5|13691.5|13698.9|13694.7|13696.1|13691.2|210
1638783000000|2021-12-06 09:30:00|13696.6|13691.6|13699.4|13694.4|13700.1|13695.4|13694.9|13690.6|288
1638783300000|2021-12-06 09:35:00|13699.5|13694.5|13699.7|13694.7|13701.1|13697|13696.1|13692.2|337
1638783600000|2021-12-06 09:40:00|13699.6|13694.6|13699.6|13694.6|13700|13696.2|13697.8|13693|235
1638783900000|2021-12-06 09:45:00|13699.5|13694.5|13694.9|13689.9|13699.9|13695.7|13693.7|13689.6|245
1638784200000|2021-12-06 09:50:00|13695|13690|13694.2|13691.2|13697.7|13693.7|13693.8|13689.9|248
1638784500000|2021-12-06 09:55:00|13694.3|13691.3|13695.7|13692.7|13698.8|13694.7|13694.1|13690|280
1638784800000|2021-12-06 10:00:00|13695.8|13692.8|13694.2|13691.2|13695.9|13692.9|13693.2|13689.6|300
1638785100000|2021-12-06 10:05:00|13694.3|13691.3|13695.5|13692.5|13696.7|13692.7|13693.7|13690.5|210
1638785400000|2021-12-06 10:10:00|13695.4|13692.4|13693.4|13690.4|13696.9|13692.9|13692.9|13689|249
1638785700000|2021-12-06 10:15:00|13693.3|13690.3|13693.9|13690.9|13695.9|13692.1|13692.9|13688.9|223
1638786000000|2021-12-06 10:20:00|13694.9|13689.9|13693.2|13690.2|13694.9|13691.3|13692.9|13689.3|320
1638786300000|2021-12-06 10:25:00|13693.1|13690.1|13693.9|13690.9|13694.6|13691.2|13693|13689|191
1638786600000|2021-12-06 10:30:00|13694.1|13691.1|13694.8|13691.8|13696|13692.3|13693.6|13689.8|181
1638786900000|2021-12-06 10:35:00|13694.9|13691.9|13696.3|13693.3|13697.2|13693.3|13694.5|13691.5|158
1638787200000|2021-12-06 10:40:00|13696.2|13693.2|13698.3|13693.3|13699.6|13695.2|13696.2|13692.2|164
1638787500000|2021-12-06 10:45:00|13698.4|13693.4|13695.1|13692.1|13699.2|13694.8|13694.9|13691.1|198
1638787800000|2021-12-06 10:50:00|13695|13692|13695.7|13692.7|13696.2|13693.2|13694.3|13690.6|160
1638788100000|2021-12-06 10:55:00|13695.8|13692.8|13697.1|13694.1|13698.8|13695.4|13695.8|13692.3|253
1638788400000|2021-12-06 11:00:00|13697.2|13694.2|13698|13693|13698.7|13694.8|13696.6|13692.8|211
1638788700000|2021-12-06 11:05:00|13698.1|13693.1|13693.3|13690.3|13698.8|13694.7|13693.1|13689.2|235
1638789000000|2021-12-06 11:10:00|13693.4|13690.4|13690.7|13687.7|13694.4|13690.4|13690.6|13686.7|166
1638789300000|2021-12-06 11:15:00|13690.8|13687.8|13687.6|13684.6|13691.8|13687.8|13687.5|13683.5|177
1638789600000|2021-12-06 11:20:00|13687.5|13684.5|13688.7|13685.7|13689.5|13685.7|13687.1|13683.2|133
1638789900000|2021-12-06 11:25:00|13688.6|13685.6|13689|13686|13691.9|13687.7|13688.2|13684.7|176
1638790200000|2021-12-06 11:30:00|13689.1|13686.1|13686.2|13683.2|13690.5|13686.6|13686.1|13682|261
1638790500000|2021-12-06 11:35:00|13686.3|13683.3|13688.1|13685.1|13689.5|13685.7|13685.9|13682.1|208
1638790800000|2021-12-06 11:40:00|13688.2|13685.2|13690|13687|13690.5|13687.2|13686.2|13682.2|228
1638791100000|2021-12-06 11:45:00|13690.2|13687.2|13688.3|13685.3|13691|13687.4|13687.7|13684.2|142
1638791400000|2021-12-06 11:50:00|13688.6|13685.6|13691.2|13688.2|13692.7|13688.6|13688.2|13684.5|253
1638791700000|2021-12-06 11:55:00|13691.1|13688.1|13692|13689|13693.4|13689.5|13690.4|13686.1|255
1638792000000|2021-12-06 12:00:00|13691.9|13688.9|13691.8|13686.8|13694|13690|13689.7|13686.3|257
1638792300000|2021-12-06 12:05:00|13691.7|13686.7|13690.3|13687.3|13692.7|13688.8|13690.1|13686.3|247
1638792600000|2021-12-06 12:10:00|13690.4|13687.4|13690.7|13687.7|13692.3|13688.4|13689.9|13686|228
1638792900000|2021-12-06 12:15:00|13690.8|13687.8|13694|13691|13695.6|13691.7|13690.7|13687.7|264
1638793200000|2021-12-06 12:20:00|13694.1|13691.1|13693.5|13688.5|13696.2|13692|13692|13688.1|242
1638793500000|2021-12-06 12:25:00|13693.4|13688.4|13692.3|13687.3|13694.1|13690.1|13690.1|13686.3|234
1638793800000|2021-12-06 12:30:00|13691.4|13688.4|13694|13691|13695.9|13691.9|13691.3|13687.2|227
1638794100000|2021-12-06 12:35:00|13693.9|13690.9|13693.1|13690.1|13695|13691.5|13692.3|13688.3|176
1638794400000|2021-12-06 12:40:00|13692.9|13689.9|13692.1|13689.1|13694.7|13691.1|13692|13688|228
1638794700000|2021-12-06 12:45:00|13693.1|13688.1|13694|13689|13695.6|13691.3|13692.1|13688.1|207
1638795000000|2021-12-06 12:50:00|13693.9|13688.9|13694.3|13691.3|13694.9|13691.3|13692.5|13688.5|185
1638795300000|2021-12-06 12:55:00|13694.4|13691.4|13696.3|13693.3|13698|13693.9|13693.8|13690.8|236
1638795600000|2021-12-06 13:00:00|13696.4|13693.4|13694|13691|13697|13693.6|13693.2|13689.9|259
1638795900000|2021-12-06 13:05:00|13693.9|13690.9|13691.9|13688.9|13695.4|13691.4|13691.9|13687.9|242
1638796200000|2021-12-06 13:10:00|13692|13689|13696.7|13691.7|13697.4|13692.7|13691.9|13688.1|270
1638796500000|2021-12-06 13:15:00|13696.5|13691.5|13694.2|13691.2|13697.8|13694.1|13694.1|13690|289
1638796800000|2021-12-06 13:20:00|13694.1|13691.1|13693.1|13690.1|13696.6|13693.6|13692.4|13688.6|272
1638797100000|2021-12-06 13:25:00|13693.2|13690.2|13693|13690|13695.7|13692.1|13691.7|13687.4|281
1638797400000|2021-12-06 13:30:00|13693.1|13690.1|13690.4|13687.4|13694.2|13690.4|13690.3|13686.5|299
1638797700000|2021-12-06 13:35:00|13691.8|13688.8|13689.2|13686.2|13693.6|13689.4|13688.2|13684.2|268
1638798000000|2021-12-06 13:40:00|13689.1|13686.1|13690.5|13687.5|13691.6|13687.6|13686.5|13683.1|309
1638798300000|2021-12-06 13:45:00|13690.6|13687.6|13692.6|13689.6|13693.9|13690.1|13689.8|13686.2|248
1638798600000|2021-12-06 13:50:00|13692.7|13689.7|13690.3|13687.3|13694.1|13690.2|13690|13687|204
1638798900000|2021-12-06 13:55:00|13690.1|13687.1|13690.9|13685.9|13692.3|13688|13689.5|13685.6|327
1638799200000|2021-12-06 14:00:00|13691.2|13686.2|13688.5|13683.5|13691.7|13687.5|13686.3|13682.4|369
1638799500000|2021-12-06 14:05:00|13688.6|13683.6|13688.7|13683.7|13690.1|13686|13687.3|13683.2|311
1638799800000|2021-12-06 14:10:00|13688.9|13683.9|13688.7|13683.7|13689.2|13685.1|13683.4|13679.4|384
1638800100000|2021-12-06 14:15:00|13688.8|13683.8|13688|13685|13690.3|13686.2|13687.5|13683.5|349
1638800400000|2021-12-06 14:20:00|13687.9|13684.9|13690.5|13687.5|13691.6|13688.4|13687.7|13683.7|307
1638800700000|2021-12-06 14:25:00|13690.4|13687.4|13688.7|13685.7|13691.3|13687.4|13688|13684|283
1638801000000|2021-12-06 14:30:00|13688.9|13685.9|13690.6|13687.6|13692.1|13688.6|13688.6|13685.3|351
1638801300000|2021-12-06 14:35:00|13690.7|13687.7|13695|13692|13696.9|13692.9|13689.8|13686.4|386
1638801600000|2021-12-06 14:40:00|13694.9|13691.9|13693|13688|13697|13692.9|13691.9|13688|437
1638801900000|2021-12-06 14:45:00|13691.9|13688.9|13694.6|13691.6|13695.9|13692.4|13691.3|13687.6|396
1638802200000|2021-12-06 14:50:00|13694.5|13691.5|13693.4|13690.4|13695.1|13691.5|13689.3|13686.1|350
1638802500000|2021-12-06 14:55:00|13693|13690|13688.9|13685.9|13694.3|13690.6|13688|13683.6|323
1638802800000|2021-12-06 15:00:00|13688.8|13685.8|13691.9|13688.9|13693.6|13690|13688.8|13684.8|475
1638803100000|2021-12-06 15:05:00|13692|13689|13693.1|13690.1|13695.2|13691.3|13691.5|13687.7|354
1638803400000|2021-12-06 15:10:00|13693.2|13690.2|13692.9|13687.9|13695.2|13691.5|13691.5|13687.8|353
1638803700000|2021-12-06 15:15:00|13692.8|13687.8|13690.7|13687.7|13693.2|13689.4|13689.3|13685.5|312
1638804000000|2021-12-06 15:20:00|13690.6|13687.6|13688.7|13685.7|13691.7|13687.9|13688.5|13685.4|221
1638804300000|2021-12-06 15:25:00|13689|13686|13688.9|13685.9|13689.7|13686.6|13687.7|13683.7|192
1638804600000|2021-12-06 15:30:00|13688.8|13685.8|13692.1|13689.1|13693.2|13689.3|13688.8|13685.7|286
1638804900000|2021-12-06 15:35:00|13692.2|13689.2|13696.5|13693.5|13697.9|13694|13692|13688.5|218
1638805200000|2021-12-06 15:40:00|13696.6|13693.6|13695.5|13692.5|13696.9|13693.9|13695.4|13692.4|158
1638805500000|2021-12-06 15:45:00|13695.4|13692.4|13698.2|13695.2|13701.1|13697.5|13695.3|13692.3|226
1638805800000|2021-12-06 15:50:00|13698.1|13695.1|13701.3|13698.3|13703.1|13699.6|13697.6|13694.6|209
1638806100000|2021-12-06 15:55:00|13701.4|13698.4|13698.6|13695.6|13702.4|13699.4|13698.1|13694.1|330
1638806400000|2021-12-06 16:00:00|13698.5|13695.5|13699.2|13696.2|13701.3|13697.5|13696.9|13693|316
1638806700000|2021-12-06 16:05:00|13699.3|13696.3|13698.5|13695.5|13700.8|13697|13698|13695|219
1638807000000|2021-12-06 16:10:00|13698.4|13695.4|13699|13696|13701|13696.9|13697.9|13694.4|167
1638807300000|2021-12-06 16:15:00|13699.1|13696.1|13696|13693|13700.2|13696.1|13696|13692.2|212
1638807600000|2021-12-06 16:20:00|13696.9|13691.9|13694.4|13691.4|13697.4|13693.5|13693.7|13689.8|247
1638807900000|2021-12-06 16:25:00|13694.5|13691.5|13693.9|13690.9|13695.6|13691.8|13693.1|13689.1|197
1638808200000|2021-12-06 16:30:00|13694|13691|13692.7|13689.7|13695.8|13692.8|13692.4|13689.4|287
1638808500000|2021-12-06 16:35:00|13692.6|13689.6|13692.4|13689.4|13694.6|13690.8|13692|13689|195
1638808800000|2021-12-06 16:40:00|13692.3|13689.3|13690.5|13687.5|13693.2|13689.6|13690.4|13686.5|229
1638809100000|2021-12-06 16:45:00|13690.4|13687.4|13692.7|13689.7|13692.7|13689.7|13690.3|13687.1|235
1638809400000|2021-12-06 16:50:00|13692.8|13689.8|13693.4|13690.4|13694.8|13691.8|13692.8|13689.8|147
1638809700000|2021-12-06 16:55:00|13693.5|13690.5|13693.9|13690.9|13694.6|13691.6|13692.9|13689.5|221
1638810000000|2021-12-06 17:00:00|13694|13691|13695.2|13690.2|13695.4|13691.5|13693.3|13689.7|149
1638810300000|2021-12-06 17:05:00|13695.3|13690.3|13694.9|13691.9|13696.2|13692.1|13694.2|13690.3|112
1638810600000|2021-12-06 17:10:00|13695|13692|13694.3|13691.3|13696|13692|13693.8|13689.9|121
1638810900000|2021-12-06 17:15:00|13694.4|13691.4|13695.3|13690.3|13696|13691.9|13694.2|13690.2|108
1638811200000|2021-12-06 17:20:00|13695.4|13690.4|13695.9|13690.9|13696.2|13692.2|13694.5|13690.3|100
1638811500000|2021-12-06 17:25:00|13695.8|13690.8|13694.7|13691.7|13696.1|13692.1|13693.7|13690|108
1638811800000|2021-12-06 17:30:00|13695.7|13690.7|13695|13690|13695.8|13691.8|13693.9|13689.9|106
1638812100000|2021-12-06 17:35:00|13694.9|13689.9|13693.7|13690.7|13695|13691.2|13693.4|13689.9|102
1638812400000|2021-12-06 17:40:00|13693.8|13690.8|13694.3|13691.3|13695.8|13691.7|13693.8|13690.1|149
1638812700000|2021-12-06 17:45:00|13694.2|13691.2|13695.7|13690.7|13695.8|13691.7|13694.2|13690.3|120
1638813000000|2021-12-06 17:50:00|13695.6|13690.6|13697.7|13692.7|13697.8|13693.7|13694.7|13690.6|127
1638813300000|2021-12-06 17:55:00|13697.6|13692.6|13697.2|13694.2|13698.2|13694.3|13696.2|13692.2|118
1638813600000|2021-12-06 18:00:00|13697.3|13694.3|13698.7|13693.7|13699.5|13695.7|13697.2|13693.7|124
1638813900000|2021-12-06 18:05:00|13697.5|13694.5|13699.4|13694.4|13699.5|13695.5|13697.4|13694|78
1638814200000|2021-12-06 18:10:00|13698.4|13695.4|13700.5|13697.5|13701.9|13697.7|13698.1|13694.1|171
1638814500000|2021-12-06 18:15:00|13700.6|13697.6|13702.9|13699.9|13704|13700|13700.5|13696.8|192
1638814800000|2021-12-06 18:20:00|13704|13699|13705.4|13702.4|13706.7|13702.8|13703.1|13699|142
1638815100000|2021-12-06 18:25:00|13705.3|13702.3|13701.2|13696.2|13706.1|13702.4|13699.4|13695.5|200
1638815400000|2021-12-06 18:30:00|13701.1|13696.1|13701.2|13696.2|13701.7|13697.6|13699.7|13695.7|188
1638815700000|2021-12-06 18:35:00|13701.1|13696.1|13698.9|13695.9|13701.7|13697.5|13698.5|13694.4|166
1638816000000|2021-12-06 18:40:00|13699|13696|13699.1|13696.1|13700.8|13696.9|13697.8|13693.9|176
1638816300000|2021-12-06 18:45:00|13699.2|13696.2|13697.6|13694.6|13700.2|13696.2|13697.1|13693.2|114
1638816600000|2021-12-06 18:50:00|13697.7|13694.7|13698.2|13693.2|13699|13695.3|13697.1|13693|133
1638816900000|2021-12-06 18:55:00|13698.3|13693.3|13696.5|13691.5|13698.5|13694.7|13695.3|13691.3|104
1638817200000|2021-12-06 19:00:00|13695.5|13692.5|13695|13692|13696.9|13693|13694.2|13690.2|146
1638817500000|2021-12-06 19:05:00|13695.1|13692.1|13697.4|13692.4|13697.4|13693.4|13695|13692|83
1638817800000|2021-12-06 19:10:00|13696.3|13693.3|13696.5|13693.5|13697.6|13693.7|13696.1|13692.1|97
1638818100000|2021-12-06 19:15:00|13696.6|13693.6|13696.3|13693.3|13697.9|13693.9|13696.1|13692.1|94
1638818400000|2021-12-06 19:20:00|13696.1|13693.1|13696.7|13691.7|13697.2|13693.2|13695.4|13691.4|80
1638818700000|2021-12-06 19:25:00|13695.6|13692.6|13696.6|13691.6|13697|13693|13695.1|13691.2|133
1638819000000|2021-12-06 19:30:00|13696.5|13691.5|13695|13692|13696.6|13692.5|13694.5|13690.5|134
1638819300000|2021-12-06 19:35:00|13694.9|13691.9|13696|13693|13697.1|13693|13694.9|13691.2|86
1638819600000|2021-12-06 19:40:00|13696.1|13693.1|13700.2|13695.2|13700.2|13696.3|13696.1|13692.3|135
1638819900000|2021-12-06 19:45:00|13700.3|13695.3|13699.5|13696.5|13700.7|13696.8|13699.2|13695.2|61
1638820200000|2021-12-06 19:50:00|13699.6|13696.6|13699.7|13696.7|13700.6|13696.7|13699.1|13695.1|89
1638820500000|2021-12-06 19:55:00|13699.6|13696.6|13701.9|13698.9|13702.8|13699|13699.6|13695.9|130
1638820800000|2021-12-06 20:00:00|13702|13699|13701.6|13696.6|13703|13699|13699.5|13695.4|175
1638821100000|2021-12-06 20:05:00|13701.7|13696.7|13702.1|13697.1|13702.4|13698.3|13701|13696.6|84
1638821400000|2021-12-06 20:10:00|13702|13697|13701.8|13696.8|13702.6|13698.5|13700.9|13696.8|111
1638821700000|2021-12-06 20:15:00|13701.7|13696.7|13700.8|13695.8|13701.7|13697.3|13699.4|13695.3|161
1638822000000|2021-12-06 20:20:00|13700.7|13695.7|13700.9|13695.9|13701.6|13697.7|13700.1|13695.5|130
1638822300000|2021-12-06 20:25:00|13701|13696|13700.1|13695.1|13701.4|13697.3|13699.3|13695.1|186
1638822600000|2021-12-06 20:30:00|13700.2|13695.2|13698.4|13693.4|13700.2|13696.1|13698.1|13693.4|109
1638822900000|2021-12-06 20:35:00|13698.5|13693.5|13698.8|13693.8|13699.7|13695.2|13698.1|13693.5|142
1638823200000|2021-12-06 20:40:00|13698.9|13693.9|13696.4|13693.4|13698.9|13694.7|13696.3|13692.2|98
1638823500000|2021-12-06 20:45:00|13696.3|13693.3|13696.2|13691.2|13697.7|13693.8|13696.2|13691.2|90
1638823800000|2021-12-06 20:50:00|13696.3|13691.3|13694.4|13689.4|13696.3|13692|13694.4|13689.4|127
1638824100000|2021-12-06 20:55:00|13694.3|13689.3|13694.3|13689.3|13696.5|13692.1|13693.7|13689.3|218
1638824400000|2021-12-06 21:00:00|13694.2|13689.2|13696.1|13691.1|13696.4|13691.4|13693.4|13688.4|132
1638824700000|2021-12-06 21:05:00|13696.2|13691.2|13696.4|13691.4|13697.5|13692.5|13696|13691|107
1638825000000|2021-12-06 21:10:00|13696.5|13691.5|13695|13690|13696.5|13691.5|13694.4|13689.4|80
1638825300000|2021-12-06 21:15:00|13694.9|13689.9|13694.2|13689.2|13694.9|13689.9|13694.2|13689.2|64
1638825600000|2021-12-06 21:20:00|13694.4|13689.4|13693.4|13688.4|13694.4|13689.4|13692.9|13687.9|117
1638825900000|2021-12-06 21:25:00|13693.3|13688.3|13695.6|13690.6|13695.8|13690.8|13693.2|13688.2|129
1638826200000|2021-12-06 21:30:00|13695.4|13690.4|13695.9|13690.9|13696.2|13691.2|13695.4|13690.4|90
1638826500000|2021-12-06 21:35:00|13696|13691|13692.4|13687.4|13696.9|13691.9|13692.1|13687.1|134
1638826800000|2021-12-06 21:40:00|13692.5|13687.5|13693.1|13688.1|13693.1|13688.1|13690.8|13685.8|136
1638827100000|2021-12-06 21:45:00|13693.2|13688.2|13692.7|13687.7|13693.4|13688.4|13692.5|13687.5|62
1638827400000|2021-12-06 21:50:00|13692.8|13687.8|13692.3|13687.3|13693.2|13688.2|13691.8|13686.8|126
1638827700000|2021-12-06 21:55:00|13692.2|13687.2|13694.3|13679.3|13694.9|13687.8|13691.5|13677|240
1638828000000|2021-12-06 22:00:00|13695|13680|13700.4|13685.4|13700.8|13685.8|13694.8|13679.8|57
1638828300000|2021-12-06 22:05:00|13700.3|13685.3|13699.6|13684.6|13700.5|13685.5|13699.4|13684.4|36
1638828600000|2021-12-06 22:10:00|13701.6|13686.6|13701.2|13686.2|13701.8|13686.8|13699.6|13684.6|111
1638828900000|2021-12-06 22:15:00|13700.2|13685.2|13699.6|13684.6|13701|13686|13699.3|13684.3|83
1638829200000|2021-12-06 22:20:00|13699.8|13684.8|13699.6|13684.6|13701.5|13686.5|13698.3|13683.3|120
1638829500000|2021-12-06 22:25:00|13700|13685|13700.2|13685.2|13701|13686|13699.3|13684.3|79
1638829800000|2021-12-06 22:30:00|13700|13685|13700.8|13685.8|13702.1|13687.1|13699.8|13684.8|206
1638830100000|2021-12-06 22:35:00|13700.7|13685.7|13700.6|13685.6|13701.9|13686.9|13699.7|13684.7|160
1638830400000|2021-12-06 22:40:00|13700.5|13685.5|13700.6|13685.6|13701.1|13686.1|13699.6|13684.6|137
1638830700000|2021-12-06 22:45:00|13700.7|13685.7|13700.9|13685.9|13702.1|13687.1|13700.5|13685.5|163
1638831000000|2021-12-06 22:50:00|13701|13686|13700.7|13685.7|13701.7|13686.7|13700.4|13685.4|127
1638831300000|2021-12-06 22:55:00|13700|13685|13700.5|13685.5|13701.2|13686.2|13700|13685|160
1638831600000|2021-12-06 23:00:00|13701.4|13686.4|13692.2|13684.7|13703.1|13688.1|13691.7|13680.9|378
1638831900000|2021-12-06 23:05:00|13692|13685|13691.6|13685.2|13692.8|13686|13690.8|13683.9|213
1638832200000|2021-12-06 23:10:00|13690.7|13685.7|13694.6|13688.1|13694.6|13689|13690.6|13684.8|130
1638832500000|2021-12-06 23:15:00|13695|13687.8|13693|13688|13695|13688.9|13692.9|13687.6|128
1638832800000|2021-12-06 23:20:00|13693.4|13687.3|13690.4|13685.4|13694|13688.4|13690.1|13685.1|96
1638833100000|2021-12-06 23:25:00|13690.3|13685.3|13688.1|13683.1|13690.9|13685.9|13687.8|13682.8|140
1638833400000|2021-12-06 23:30:00|13687.9|13682.9|13690.3|13685.3|13690.5|13685.5|13687.8|13682.8|160
1638833700000|2021-12-06 23:35:00|13690.2|13685.2|13691.4|13686.4|13691.8|13686.8|13689.8|13684.8|137
1638834000000|2021-12-06 23:40:00|13691.6|13686.6|13692.1|13687.1|13692.1|13687.1|13691|13686|160
1638834300000|2021-12-06 23:45:00|13692.2|13687.2|13692.2|13687.2|13692.8|13687.8|13691.6|13686.6|195
1638834600000|2021-12-06 23:50:00|13691.9|13686.9|13692|13687|13692.4|13687.4|13691.4|13686.4|155
1638834900000|2021-12-06 23:55:00|13692.1|13687.1|13692.8|13687.8|13693.1|13688.1|13691.5|13686.5|218
1638835200000|2021-12-07 00:00:00|13692.9|13687.9|13695.1|13690.1|13695.7|13691.1|13692.8|13687.8|233
1638835500000|2021-12-07 00:05:00|13695.2|13690.2|13693.9|13688.9|13695.4|13690.4|13693.5|13688.5|200
1638835800000|2021-12-07 00:10:00|13693.8|13688.8|13692.5|13689.5|13694.3|13689.8|13692.5|13688.5|106
1638836100000|2021-12-07 00:15:00|13692.6|13689.6|13694|13689|13694.1|13690|13692.5|13688.6|81
1638836400000|2021-12-07 00:20:00|13694.1|13689.1|13694.8|13689.8|13695.5|13691.4|13693.1|13688.9|171
1638836700000|2021-12-07 00:25:00|13694.7|13689.7|13695.5|13690.5|13695.7|13691.6|13692.4|13688.3|147
1638837000000|2021-12-07 00:30:00|13695.4|13690.4|13694.9|13689.9|13695.6|13691.2|13693.8|13689.5|165
1638837300000|2021-12-07 00:35:00|13695|13690|13694.9|13689.9|13695.4|13690.4|13694.6|13689.6|133
1638837600000|2021-12-07 00:40:00|13694.8|13689.8|13695.2|13690.2|13695.5|13690.8|13693.6|13689.6|118
1638837900000|2021-12-07 00:45:00|13695.3|13690.3|13695.8|13690.8|13696|13691|13695.1|13690.1|105
1638838200000|2021-12-07 00:50:00|13695.9|13690.9|13697.5|13692.5|13698|13694.1|13695.7|13690.7|195
1638838500000|2021-12-07 00:55:00|13697.4|13692.4|13697.2|13692.2|13697.8|13692.8|13696.5|13691.5|140
1638838800000|2021-12-07 01:00:00|13697.1|13692.1|13699.4|13696.4|13700.9|13696.6|13696.6|13691.6|200
1638839100000|2021-12-07 01:05:00|13699.3|13696.3|13698.9|13695.9|13702.7|13698.7|13698.6|13695.6|191
1638839400000|2021-12-07 01:10:00|13698.8|13695.8|13697.6|13694.6|13700.4|13696.4|13696.4|13692.6|190
1638839700000|2021-12-07 01:15:00|13698|13693|13700.3|13695.3|13700.4|13696.8|13696.2|13691.7|243
1638840000000|2021-12-07 01:20:00|13700.4|13695.4|13697.9|13694.9|13700.4|13695.9|13695.9|13692.2|221
1638840300000|2021-12-07 01:25:00|13697.8|13694.8|13702.1|13697.1|13703.3|13698.7|13697.2|13693.1|244
1638840600000|2021-12-07 01:30:00|13702.2|13697.2|13700.5|13697.5|13703.3|13699.8|13700.1|13696.7|186
1638840900000|2021-12-07 01:35:00|13700.4|13697.4|13698.7|13695.7|13702|13698|13697.8|13693.8|251
1638841200000|2021-12-07 01:40:00|13698.6|13695.6|13699.2|13696.2|13701.7|13698|13697.7|13694.1|219
1638841500000|2021-12-07 01:45:00|13699.3|13696.3|13699.2|13694.2|13701.2|13696.8|13697|13693.1|248
1638841800000|2021-12-07 01:50:00|13699.3|13694.3|13694.2|13691.2|13699.9|13696.1|13694.2|13690.5|293
1638842100000|2021-12-07 01:55:00|13694.3|13691.3|13695.6|13692.6|13696.6|13692.6|13692.1|13687.9|257
1638842400000|2021-12-07 02:00:00|13695.7|13692.7|13696.8|13693.8|13698.7|13694.8|13694.4|13690.6|247
1638842700000|2021-12-07 02:05:00|13696.9|13693.9|13696.6|13693.6|13699|13695.4|13695.1|13692|231
1638843000000|2021-12-07 02:10:00|13696.5|13693.5|13696.9|13693.9|13698.7|13695.2|13696.3|13692.9|155
1638843300000|2021-12-07 02:15:00|13697|13694|13696.5|13693.5|13698.5|13694.9|13696.1|13692.5|205
1638843600000|2021-12-07 02:20:00|13696.6|13693.6|13696.4|13693.4|13698.3|13694.3|13695.9|13692.4|139
1638843900000|2021-12-07 02:25:00|13696.5|13693.5|13695.9|13692.9|13696.7|13693.7|13695.8|13692.8|148
1638844200000|2021-12-07 02:30:00|13695.8|13692.8|13695|13692|13696.1|13693.1|13694.5|13691.5|183
1638844500000|2021-12-07 02:35:00|13695.1|13692.1|13695.2|13692.2|13695.4|13692.4|13694.8|13691.8|170
1638844800000|2021-12-07 02:40:00|13695.1|13692.1|13695.7|13692.7|13695.9|13692.9|13695|13692|178
1638845100000|2021-12-07 02:45:00|13695.6|13692.6|13691|13688|13695.9|13692.9|13689.9|13685.9|273
1638845400000|2021-12-07 02:50:00|13691.1|13688.1|13688.2|13685.2|13691.2|13688.2|13688|13684|219
1638845700000|2021-12-07 02:55:00|13688.1|13685.1|13682.2|13677.2|13689.6|13685.5|13682.1|13677.1|227
1638846000000|2021-12-07 03:00:00|13682.3|13677.3|13683.8|13680.8|13684.1|13680.9|13682.1|13677.2|180
1638846300000|2021-12-07 03:05:00|13684.8|13679.8|13683.7|13680.7|13684.9|13681|13683.4|13679.8|96
1638846600000|2021-12-07 03:10:00|13683.8|13680.8|13681.5|13678.5|13683.8|13680.8|13680.9|13676.9|154
1638846900000|2021-12-07 03:15:00|13681.9|13676.9|13682|13679|13686.7|13682.3|13680.5|13676.6|291
1638847200000|2021-12-07 03:20:00|13683.1|13678.1|13682|13679|13683.1|13679.6|13680.7|13676.7|196
1638847500000|2021-12-07 03:25:00|13681.9|13678.9|13681.9|13676.9|13683|13679.2|13680.7|13676.9|190
1638847800000|2021-12-07 03:30:00|13681.1|13678.1|13682|13677|13683.6|13679.7|13678.7|13674.6|272
1638848100000|2021-12-07 03:35:00|13682.1|13677.1|13678.3|13675.3|13682.1|13678.2|13677.7|13674.1|207
1638848400000|2021-12-07 03:40:00|13678.5|13675.5|13676.8|13673.8|13679.8|13675.7|13676.2|13673.1|228
1638848700000|2021-12-07 03:45:00|13676.7|13673.7|13677.8|13674.8|13680.4|13676.3|13676.6|13673.3|183
1638849000000|2021-12-07 03:50:00|13677.7|13674.7|13677.6|13674.6|13678.4|13675.1|13676.7|13673|199
1638849300000|2021-12-07 03:55:00|13677.5|13674.5|13678.9|13673.9|13679.9|13675.8|13676.5|13672.8|163
1638849600000|2021-12-07 04:00:00|13678.7|13673.7|13674.3|13669.3|13679|13675.2|13670.1|13664.5|259
1638849900000|2021-12-07 04:05:00|13674.2|13669.2|13671.5|13666.5|13674.3|13669.3|13669.5|13665.5|214
1638850200000|2021-12-07 04:10:00|13671.4|13666.4|13672.1|13669.1|13672.7|13669.3|13670.2|13666.2|141
1638850500000|2021-12-07 04:15:00|13672.2|13669.2|13672|13669|13672.2|13669.2|13671.7|13668.7|80
1638850800000|2021-12-07 04:20:00|13671.9|13668.9|13670.9|13667.9|13672.2|13669.2|13670.4|13666.5|106
1638851100000|2021-12-07 04:25:00|13670.8|13667.8|13672|13669|13672.7|13669|13670.6|13666.9|163
1638851400000|2021-12-07 04:30:00|13671.9|13668.9|13673.1|13670.1|13673.8|13670.3|13671.9|13668.2|126
1638851700000|2021-12-07 04:35:00|13673.2|13670.2|13673.3|13670.3|13673.6|13670.6|13673.1|13670.1|68
1638852000000|2021-12-07 04:40:00|13673.4|13670.4|13672.8|13669.8|13673.4|13670.4|13672.5|13669.5|69
1638852300000|2021-12-07 04:45:00|13672.9|13669.9|13674.9|13671.9|13675.1|13672.1|13672.8|13669.8|107
1638852600000|2021-12-07 04:50:00|13675|13672|13674.3|13671.3|13675.9|13672.2|13674|13670.2|92
1638852900000|2021-12-07 04:55:00|13674.2|13671.2|13675.6|13672.6|13676.4|13673.4|13673.6|13669.6|100
1638853200000|2021-12-07 05:00:00|13675.7|13672.7|13676|13673|13677.3|13673.2|13675.1|13671.3|200
1638853500000|2021-12-07 05:05:00|13676.1|13673.1|13676.1|13671.1|13677.1|13673.4|13674.9|13671|151
1638853800000|2021-12-07 05:10:00|13675.9|13670.9|13670.6|13667.6|13675.9|13671.9|13669.8|13665.9|190
1638854100000|2021-12-07 05:15:00|13670.5|13667.5|13670.2|13667.2|13673.8|13669.7|13670|13666.8|158
1638854400000|2021-12-07 05:20:00|13670.1|13667.1|13672.5|13669.5|13673.9|13670|13669.9|13666.9|146
1638854700000|2021-12-07 05:25:00|13672.6|13669.6|13671.3|13668.3|13674.6|13670.8|13671.2|13667.4|179
1638855000000|2021-12-07 05:30:00|13671.4|13668.4|13671.7|13668.7|13672.9|13669.2|13670.6|13666.5|240
1638855300000|2021-12-07 05:35:00|13671.6|13668.6|13672.7|13669.7|13674|13670|13670.6|13666.4|256
1638855600000|2021-12-07 05:40:00|13672.9|13669.9|13669.7|13666.7|13673.9|13669.9|13669.5|13665.5|174
1638855900000|2021-12-07 05:45:00|13669.8|13666.8|13669.3|13666.3|13670.6|13667.2|13669|13665.5|102
1638856200000|2021-12-07 05:50:00|13669.2|13666.2|13666.1|13663.1|13669.3|13666.3|13665.5|13661.7|144
1638856500000|2021-12-07 05:55:00|13667.1|13662.1|13669.9|13666.9|13670.3|13667.3|13667|13662.1|208
1638856800000|2021-12-07 06:00:00|13670|13667|13670.5|13667.5|13671.6|13668.2|13669.9|13666.6|242
1638857100000|2021-12-07 06:05:00|13670.4|13667.4|13670.2|13667.2|13671|13667.5|13668.1|13664.1|154
1638857400000|2021-12-07 06:10:00|13670.3|13667.3|13670.4|13667.4|13672|13668.1|13669.9|13665.6|188
1638857700000|2021-12-07 06:15:00|13670.3|13667.3|13670.6|13665.6|13671.6|13667.7|13668.8|13665|172
1638858000000|2021-12-07 06:20:00|13670.7|13665.7|13668.8|13665.8|13670.7|13666.4|13668.3|13664.8|125
1638858300000|2021-12-07 06:25:00|13668.7|13665.7|13666.9|13663.9|13668.8|13665.8|13666.4|13662.6|151
1638858600000|2021-12-07 06:30:00|13667|13664|13668.5|13663.5|13668.6|13664.8|13665.5|13662.5|136
1638858900000|2021-12-07 06:35:00|13668.4|13663.4|13666.3|13663.3|13669.7|13665.5|13666|13662|179
1638859200000|2021-12-07 06:40:00|13666.2|13663.2|13666.3|13663.3|13668|13664|13666.1|13662.3|148
1638859500000|2021-12-07 06:45:00|13666.2|13663.2|13666|13663|13667.3|13663.5|13665.9|13662.1|103
1638859800000|2021-12-07 06:50:00|13666.1|13663.1|13662.6|13657.6|13666.1|13663.1|13661|13657.1|186
1638860100000|2021-12-07 06:55:00|13662.5|13657.5|13663.7|13658.7|13663.9|13659.7|13661|13657|196
1638860400000|2021-12-07 07:00:00|13663.6|13658.6|13664.8|13661.8|13666.9|13663.5|13663.5|13658.5|249
1638860700000|2021-12-07 07:05:00|13665|13662|13667|13662|13667.9|13664.2|13664.7|13661|222
1638861000000|2021-12-07 07:10:00|13666.9|13661.9|13668.7|13665.7|13668.7|13665.7|13664.9|13661.1|242
1638861300000|2021-12-07 07:15:00|13668.3|13665.3|13666|13663|13669.1|13666.1|13665.1|13661.2|259
1638861600000|2021-12-07 07:20:00|13665.8|13662.8|13665.1|13662.1|13666.5|13663|13664.7|13660.8|189
1638861900000|2021-12-07 07:25:00|13665.2|13662.2|13664.5|13661.5|13666|13663|13662.7|13659.1|270
1638862200000|2021-12-07 07:30:00|13664.7|13661.7|13663.5|13660.5|13666.2|13662.3|13663.2|13660.1|207
1638862500000|2021-12-07 07:35:00|13663.6|13660.6|13660.3|13657.3|13664.9|13660.9|13659.5|13655.7|244
1638862800000|2021-12-07 07:40:00|13660.2|13657.2|13661|13658|13661.3|13658.3|13659.9|13656.9|143
1638863100000|2021-12-07 07:45:00|13661.1|13658.1|13663.3|13660.3|13663.6|13660.6|13660.8|13657.8|183
1638863400000|2021-12-07 07:50:00|13663.2|13660.2|13663.9|13660.9|13664.1|13661|13662.2|13658.9|221
1638863700000|2021-12-07 07:55:00|13663.8|13660.8|13665.5|13662.5|13665.6|13662.6|13662.5|13659.5|280
1638864000000|2021-12-07 08:00:00|13665.6|13662.6|13664.7|13661.7|13667.2|13663.4|13662.1|13658.9|296
1638864300000|2021-12-07 08:05:00|13664.8|13661.8|13663.9|13660.9|13665.7|13662.3|13662.2|13659.2|230
1638864600000|2021-12-07 08:10:00|13664|13661|13660.9|13657.9|13664|13661|13660.1|13657.1|216
1638864900000|2021-12-07 08:15:00|13661|13658|13662.1|13659.1|13662.9|13659.9|13659.9|13656.9|224
1638865200000|2021-12-07 08:20:00|13662|13659|13661.1|13658.1|13665.1|13662.1|13661|13658|252
1638865500000|2021-12-07 08:25:00|13661|13658|13659.9|13656.9|13662.5|13658.5|13658.2|13655.2|362
1638865800000|2021-12-07 08:30:00|13659.8|13656.8|13661.6|13658.6|13662.9|13659.9|13659.1|13655.1|245
1638866100000|2021-12-07 08:35:00|13661.7|13658.7|13660.5|13657.5|13662.3|13658.8|13659.8|13655.9|238
1638866400000|2021-12-07 08:40:00|13660.6|13657.6|13661.4|13658.4|13665.3|13661.8|13660.6|13657.6|223
1638866700000|2021-12-07 08:45:00|13661.5|13658.5|13665.4|13662.4|13665.4|13662.4|13661.4|13657.5|198
1638867000000|2021-12-07 08:50:00|13665.5|13662.5|13666|13663|13666.1|13663.1|13664.8|13661.8|213
1638867300000|2021-12-07 08:55:00|13666.1|13663.1|13666.6|13663.6|13668.6|13665.3|13665|13661.5|308
1638867600000|2021-12-07 09:00:00|13666.7|13663.7|13672|13669|13673.2|13669.9|13666.7|13663.7|324
1638867900000|2021-12-07 09:05:00|13671.9|13668.9|13678.6|13675.6|13680.4|13676.5|13671.9|13668.6|387
1638868200000|2021-12-07 09:10:00|13678.7|13675.7|13673.1|13670.1|13679.2|13676.2|13672.8|13668.8|271
1638868500000|2021-12-07 09:15:00|13673.2|13670.2|13672.6|13669.6|13674.9|13670.8|13671.9|13668.8|248
1638868800000|2021-12-07 09:20:00|13672.7|13669.7|13673.1|13670.1|13673.7|13670.6|13671.8|13668.1|204
1638869100000|2021-12-07 09:25:00|13673.2|13670.2|13672.4|13669.4|13673.3|13670.2|13671.7|13668.3|190
1638869400000|2021-12-07 09:30:00|13672.3|13669.3|13671.5|13668.5|13673.4|13670.4|13671|13667.5|190
1638869700000|2021-12-07 09:35:00|13671.4|13668.4|13668.1|13665.1|13672.4|13668.4|13667.2|13664.2|249
1638870000000|2021-12-07 09:40:00|13668|13665|13664.5|13661.5|13668.5|13665.1|13663.9|13660.9|222
1638870300000|2021-12-07 09:45:00|13664.6|13661.6|13664.3|13661.3|13666.7|13663.7|13663.9|13660|224
1638870600000|2021-12-07 09:50:00|13664.4|13661.4|13664|13661|13667.1|13664|13662.6|13659.6|249
1638870900000|2021-12-07 09:55:00|13663.9|13660.9|13664.2|13661.2|13665.6|13661.8|13660.6|13656.5|323
1638871200000|2021-12-07 10:00:00|13664.3|13661.3|13663|13660|13665.6|13661.5|13660.5|13655.5|319
1638871500000|2021-12-07 10:05:00|13662.9|13659.9|13665.3|13660.3|13666.1|13662.9|13661.6|13657.7|347
1638871800000|2021-12-07 10:10:00|13664.3|13661.3|13665.2|13662.2|13666.4|13663.4|13662.9|13659.7|310
1638872100000|2021-12-07 10:15:00|13665.3|13662.3|13664.9|13661.9|13665.7|13662.6|13663.9|13659.9|190
1638872400000|2021-12-07 10:20:00|13664.8|13661.8|13666|13663|13668.7|13664.9|13664.2|13661.2|253
1638872700000|2021-12-07 10:25:00|13666.1|13663.1|13667.9|13664.9|13668.1|13665.1|13665.9|13662.9|230
1638873000000|2021-12-07 10:30:00|13668|13665|13669.5|13666.5|13669.6|13666.6|13667.5|13664.5|221
1638873300000|2021-12-07 10:35:00|13669.4|13666.4|13668.2|13665.2|13669.7|13666.4|13667.6|13664.6|233
1638873600000|2021-12-07 10:40:00|13668.3|13665.3|13668|13665|13668.6|13665.4|13666.8|13663.6|130
1638873900000|2021-12-07 10:45:00|13668.1|13665.1|13668.2|13665.2|13670.6|13666.7|13667.6|13664.1|164
1638874200000|2021-12-07 10:50:00|13668.3|13665.3|13667.9|13664.9|13670.1|13666.2|13667.6|13664|193
1638874500000|2021-12-07 10:55:00|13667.6|13664.6|13667.9|13664.9|13668.9|13665.1|13667.3|13663.3|183
1638874800000|2021-12-07 11:00:00|13668|13665|13665.4|13662.4|13669.7|13665.8|13664.9|13661.1|209
1638875100000|2021-12-07 11:05:00|13665.3|13662.3|13666.3|13663.3|13667.5|13664.3|13665.2|13661.4|180
1638875400000|2021-12-07 11:10:00|13666.4|13663.4|13665.3|13662.3|13667.4|13664|13664.2|13660.9|194
1638875700000|2021-12-07 11:15:00|13665.2|13662.2|13666.6|13661.6|13666.8|13663.3|13663.3|13659.6|276
1638876000000|2021-12-07 11:20:00|13666.8|13661.8|13667.9|13662.9|13668.4|13664.4|13665.7|13661.7|236
1638876300000|2021-12-07 11:25:00|13668|13663|13663.7|13660.7|13668.1|13664.1|13663.6|13659.6|267
1638876600000|2021-12-07 11:30:00|13663.8|13660.8|13666.4|13663.4|13667.8|13663.8|13663.7|13659.8|213
1638876900000|2021-12-07 11:35:00|13666.3|13663.3|13665.5|13662.5|13666.4|13663.4|13664.2|13661.2|186
1638877200000|2021-12-07 11:40:00|13665.4|13662.4|13663.5|13660.5|13666.5|13662.7|13663.4|13659.4|211
1638877500000|2021-12-07 11:45:00|13663.6|13660.6|13666.2|13663.2|13666.6|13663.6|13662.4|13659.1|168
1638877800000|2021-12-07 11:50:00|13666.3|13663.3|13669.3|13666.3|13670.3|13666.3|13666.1|13663.1|186
1638878100000|2021-12-07 11:55:00|13669.2|13666.2|13673.6|13668.6|13673.6|13669.3|13667.9|13663.5|279
1638878400000|2021-12-07 12:00:00|13672.6|13669.6|13674.8|13671.8|13676.6|13672.8|13672.2|13668.3|263
1638878700000|2021-12-07 12:05:00|13674.9|13671.9|13670.6|13667.6|13675.9|13672.2|13670.3|13666.3|224
1638879000000|2021-12-07 12:10:00|13670.5|13667.5|13671.9|13668.9|13673.5|13670.3|13670.1|13666.1|230
1638879300000|2021-12-07 12:15:00|13671.8|13668.8|13671.3|13668.3|13672.4|13668.9|13670.4|13666.6|168
1638879600000|2021-12-07 12:20:00|13672.3|13667.3|13668.8|13665.8|13672.7|13669.2|13667.4|13663.4|187
1638879900000|2021-12-07 12:25:00|13668.9|13665.9|13670.3|13667.3|13672.6|13669|13668.9|13665.9|247
1638880200000|2021-12-07 12:30:00|13670.1|13667.1|13670.9|13665.9|13671.4|13667.8|13668.3|13664.4|250
1638880500000|2021-12-07 12:35:00|13670.8|13665.8|13670.5|13667.5|13671.9|13667.8|13669.5|13665.7|180
1638880800000|2021-12-07 12:40:00|13670.6|13667.6|13668.8|13663.8|13673.1|13669.2|13667.7|13663.8|336
1638881100000|2021-12-07 12:45:00|13668.7|13663.7|13667.7|13664.7|13671.3|13667.4|13667.2|13663.3|259
1638881400000|2021-12-07 12:50:00|13667.6|13664.6|13666.6|13663.6|13670.5|13666.5|13666.4|13663.4|265
1638881700000|2021-12-07 12:55:00|13666.7|13663.7|13667.1|13664.1|13669.2|13665.3|13665.9|13661.9|206
1638882000000|2021-12-07 13:00:00|13667|13664|13666.9|13663.9|13668.2|13664.6|13665|13661.4|328
1638882300000|2021-12-07 13:05:00|13667|13664|13664.6|13661.6|13667.4|13664|13663.7|13660.1|292
1638882600000|2021-12-07 13:10:00|13664.5|13661.5|13664.7|13661.7|13666.2|13662.7|13662.9|13659.1|271
1638882900000|2021-12-07 13:15:00|13664.6|13661.6|13667.3|13664.3|13668.5|13665.2|13664.6|13660.8|268
1638883200000|2021-12-07 13:20:00|13667.2|13664.2|13670.8|13667.8|13671.6|13668.6|13667|13663.2|299
1638883500000|2021-12-07 13:25:00|13670.9|13667.9|13677.5|13672.5|13677.6|13673.1|13670.5|13667.5|303
1638883800000|2021-12-07 13:30:00|13677.6|13672.6|13681.9|13678.9|13683.4|13679.5|13677.4|13672.4|298
1638884100000|2021-12-07 13:35:00|13681.8|13678.8|13686.4|13681.4|13686.5|13681.5|13681.8|13678.2|293
1638884400000|2021-12-07 13:40:00|13686.5|13681.5|13684.5|13679.5|13688|13683.9|13683.5|13679.1|263
1638884700000|2021-12-07 13:45:00|13684.4|13679.4|13687.1|13682.1|13687.4|13683.2|13683.7|13679.4|185
1638885000000|2021-12-07 13:50:00|13687.2|13682.2|13686.6|13683.6|13687.7|13683.7|13686|13681.7|115
1638885300000|2021-12-07 13:55:00|13686.7|13683.7|13686.3|13683.3|13688.4|13684.7|13686|13682.3|178
1638885600000|2021-12-07 14:00:00|13686.2|13683.2|13685.4|13682.4|13687.2|13683.6|13685.4|13681.9|139
1638885900000|2021-12-07 14:05:00|13685.5|13682.5|13683.1|13680.1|13686.4|13682.5|13682.1|13678|273
1638886200000|2021-12-07 14:10:00|13683|13680|13681.8|13678.8|13683.9|13680|13680.9|13677.4|230
1638886500000|2021-12-07 14:15:00|13681.9|13678.9|13681.3|13678.3|13682.8|13679.2|13678.5|13674.7|249
1638886800000|2021-12-07 14:20:00|13681.2|13678.2|13680.2|13677.2|13681.8|13678.3|13679.8|13676|203
1638887100000|2021-12-07 14:25:00|13680.3|13677.3|13681.5|13678.5|13683.1|13679|13679.8|13676.1|320
1638887400000|2021-12-07 14:30:00|13681.4|13678.4|13676.3|13673.3|13682.8|13678.7|13675.9|13672.9|240
1638887700000|2021-12-07 14:35:00|13676.4|13673.4|13679.9|13676.9|13682|13678.1|13673.9|13669.9|336
1638888000000|2021-12-07 14:40:00|13679.8|13676.8|13674.3|13671.3|13680.7|13676.8|13674.1|13670.4|236
1638888300000|2021-12-07 14:45:00|13674.2|13671.2|13674.2|13671.2|13675.6|13672|13673.2|13670.2|148
1638888600000|2021-12-07 14:50:00|13674.3|13671.3|13674.1|13671.1|13675.4|13672|13673.1|13670.1|225
1638888900000|2021-12-07 14:55:00|13674.2|13671.2|13671.6|13668.6|13674.4|13671.4|13670.8|13667.3|217
1638889200000|2021-12-07 15:00:00|13671.5|13668.5|13672.6|13669.6|13672.9|13669.9|13670.8|13667.6|308
1638889500000|2021-12-07 15:05:00|13672.5|13669.5|13672.5|13669.5|13673.9|13670.9|13671.7|13668.4|224
1638889800000|2021-12-07 15:10:00|13672.4|13669.4|13670.6|13667.6|13675.6|13672.1|13670.5|13666.5|274
1638890100000|2021-12-07 15:15:00|13671.5|13666.5|13669.8|13666.8|13671.6|13667.5|13667.8|13663.8|345
1638890400000|2021-12-07 15:20:00|13669.9|13666.9|13668.1|13665.1|13670.7|13667.1|13667.5|13664.1|296
1638890700000|2021-12-07 15:25:00|13668.4|13665.4|13665.9|13662.9|13670.9|13667|13664.5|13661|298
1638891000000|2021-12-07 15:30:00|13666|13663|13666.1|13663.1|13667.8|13663.8|13664.3|13660.4|286
1638891300000|2021-12-07 15:35:00|13666.2|13663.2|13668.9|13665.9|13669.2|13666|13664.4|13661.4|305
1638891600000|2021-12-07 15:40:00|13668.8|13665.8|13668.6|13665.6|13670.5|13666.4|13667.4|13662.9|302
1638891900000|2021-12-07 15:45:00|13668.8|13665.8|13665.9|13662.9|13670.1|13666.1|13665.6|13661.3|343
1638892200000|2021-12-07 15:50:00|13667|13662|13668.9|13665.9|13669.8|13665.9|13663.5|13659.7|265
1638892500000|2021-12-07 15:55:00|13668.8|13665.8|13665.2|13662.2|13672.6|13668.7|13665.2|13662.2|313
1638892800000|2021-12-07 16:00:00|13665.4|13662.4|13665|13662|13666.7|13662.5|13663.7|13660.2|281
1638893100000|2021-12-07 16:05:00|13664.9|13661.9|13665.7|13662.7|13668.4|13664.4|13664.3|13660.2|199
1638893400000|2021-12-07 16:10:00|13665.6|13662.6|13669.6|13666.6|13670.6|13667.4|13665.6|13662.1|190
1638893700000|2021-12-07 16:15:00|13669.5|13666.5|13672.6|13667.6|13672.6|13669.3|13669.2|13665.2|152
1638894000000|2021-12-07 16:20:00|13671.5|13668.5|13668.9|13665.9|13672.5|13669.3|13668.9|13665|153
1638894300000|2021-12-07 16:25:00|13669|13666|13669.8|13666.8|13670.6|13666.8|13668.9|13665.4|110
1638894600000|2021-12-07 16:30:00|13669.7|13666.7|13669.6|13666.6|13669.9|13666.9|13668.7|13665.7|148
1638894900000|2021-12-07 16:35:00|13669.7|13666.7|13668.6|13665.6|13671.6|13667.7|13668.5|13665.4|249
1638895200000|2021-12-07 16:40:00|13668.7|13665.7|13671.3|13666.3|13671.8|13667.7|13668.3|13664.4|187
1638895500000|2021-12-07 16:45:00|13671.4|13666.4|13670|13667|13671.4|13667.5|13669.6|13665.3|236
1638895800000|2021-12-07 16:50:00|13670.1|13667.1|13672.5|13669.5|13672.7|13669.7|13669.8|13666.1|261
1638896100000|2021-12-07 16:55:00|13672.6|13669.6|13673|13670|13673.9|13670.2|13672.5|13668.8|162
1638896400000|2021-12-07 17:00:00|13673.1|13670.1|13668.5|13663.5|13674.6|13671|13668.4|13663.4|191
1638896700000|2021-12-07 17:05:00|13668.4|13663.4|13667.6|13664.6|13669.1|13665.2|13667.4|13663.3|109
1638897000000|2021-12-07 17:10:00|13667.7|13664.7|13668|13665|13669.2|13665.2|13666.8|13662.8|157
1638897300000|2021-12-07 17:15:00|13668.1|13665.1|13671.3|13666.3|13671.5|13667.4|13668.1|13664.3|145
1638897600000|2021-12-07 17:20:00|13671.4|13666.4|13670.1|13667.1|13671.5|13667.6|13669.8|13666.2|144
1638897900000|2021-12-07 17:25:00|13670.2|13667.2|13670.4|13667.4|13671.9|13667.9|13669.9|13666|175
1638898200000|2021-12-07 17:30:00|13670.5|13667.5|13671.2|13666.2|13672|13668|13670|13666.1|159
1638898500000|2021-12-07 17:35:00|13671.3|13666.3|13672.1|13669.1|13673.1|13669.2|13670|13665.9|168
1638898800000|2021-12-07 17:40:00|13672.2|13669.2|13673.6|13670.6|13675|13671|13671.9|13667.9|163
1638899100000|2021-12-07 17:45:00|13673.7|13670.7|13675.6|13672.6|13676.7|13672.7|13673.7|13669.7|126
1638899400000|2021-12-07 17:50:00|13675.5|13672.5|13676.8|13671.8|13676.9|13673|13675.3|13671.4|120
1638899700000|2021-12-07 17:55:00|13675.9|13672.9|13673.7|13670.7|13676.7|13673|13673.6|13669.8|136
1638900000000|2021-12-07 18:00:00|13673.8|13670.8|13671.9|13668.9|13674.9|13671|13671.7|13668|179
1638900300000|2021-12-07 18:05:00|13671.8|13668.8|13673.5|13670.5|13674.8|13670.7|13671.3|13667.5|157
1638900600000|2021-12-07 18:10:00|13673.7|13670.7|13673.2|13670.2|13675.4|13671.4|13673.1|13669.7|120
1638900900000|2021-12-07 18:15:00|13673.1|13670.1|13671.5|13668.5|13673.9|13670.1|13670.7|13666.7|168
1638901200000|2021-12-07 18:20:00|13671.6|13668.6|13672.3|13669.3|13673.7|13669.8|13671.5|13667.6|110
1638901500000|2021-12-07 18:25:00|13672.4|13669.4|13674.5|13669.5|13675|13671.5|13672.1|13668.1|161
1638901800000|2021-12-07 18:30:00|13674.6|13669.6|13676|13671|13676.2|13671.7|13672.7|13668.7|179
1638902100000|2021-12-07 18:35:00|13675|13672|13673|13668|13675.2|13672|13671.2|13667|176
1638902400000|2021-12-07 18:40:00|13671.9|13668.9|13671.5|13668.5|13673|13669|13670.7|13666.6|127
1638902700000|2021-12-07 18:45:00|13671.4|13668.4|13671.3|13668.3|13672.7|13668.6|13670.4|13666.7|168
1638903000000|2021-12-07 18:50:00|13671.4|13668.4|13671.7|13668.7|13672.7|13668.8|13671|13667|158
1638903300000|2021-12-07 18:55:00|13671.9|13668.9|13672.4|13669.4|13673.9|13669.8|13671.4|13667.3|148
1638903600000|2021-12-07 19:00:00|13672.3|13669.3|13672.5|13669.5|13673.6|13670|13672.1|13668.3|122
1638903900000|2021-12-07 19:05:00|13673.6|13668.6|13672.6|13669.6|13674|13670|13672.1|13668.5|141
1638904200000|2021-12-07 19:10:00|13672.5|13669.5|13672.2|13669.2|13673.7|13669.8|13672|13668.5|81
1638904500000|2021-12-07 19:15:00|13672.1|13669.1|13671.1|13668.1|13672.9|13669.2|13671.1|13667.5|77
1638904800000|2021-12-07 19:20:00|13671.2|13668.2|13670.1|13667.1|13672.3|13668.3|13669.8|13666|134
1638905100000|2021-12-07 19:25:00|13670|13667|13666.3|13663.3|13671.1|13667|13665.1|13661.4|195
1638905400000|2021-12-07 19:30:00|13666.2|13663.2|13666.4|13663.4|13667.5|13663.6|13666.1|13662.3|66
1638905700000|2021-12-07 19:35:00|13666.5|13663.5|13667.7|13662.7|13667.8|13663.7|13666.1|13662.2|68
1638906000000|2021-12-07 19:40:00|13667.8|13662.8|13666.2|13663.2|13667.8|13663.7|13666.1|13662.4|85
1638906300000|2021-12-07 19:45:00|13666.3|13663.3|13666.3|13663.3|13667.5|13663.6|13666.2|13662.3|64
1638906600000|2021-12-07 19:50:00|13666.2|13663.2|13665.8|13662.8|13667.4|13663.4|13665.6|13661.8|101
1638906900000|2021-12-07 19:55:00|13665.7|13662.7|13662.1|13657.1|13666.9|13662.9|13661.9|13657|197
1638907200000|2021-12-07 20:00:00|13661.9|13656.9|13662.8|13657.8|13663|13658.8|13660.5|13656.2|158
1638907500000|2021-12-07 20:05:00|13661.8|13658.8|13664.5|13659.5|13664.6|13660.6|13661.8|13657.8|127
1638907800000|2021-12-07 20:10:00|13664.6|13659.6|13663|13658|13664.7|13660.7|13661.9|13657.7|118
1638908100000|2021-12-07 20:15:00|13661.9|13658.9|13664.7|13659.7|13664.8|13660.8|13661.8|13657.9|106
1638908400000|2021-12-07 20:20:00|13664.8|13659.8|13663.7|13660.7|13664.8|13660.7|13663|13659|147
1638908700000|2021-12-07 20:25:00|13664.8|13659.8|13663.1|13658.1|13665.1|13660.7|13661.4|13657.2|164
1638909000000|2021-12-07 20:30:00|13662|13659|13663.5|13658.5|13664.4|13660.2|13662|13658.3|154
1638909300000|2021-12-07 20:35:00|13663.4|13658.4|13662.3|13657.3|13663.5|13659.4|13661.3|13657.1|167
1638909600000|2021-12-07 20:40:00|13662.4|13657.4|13660.1|13657.1|13662.5|13658.5|13660.1|13655.6|97
1638909900000|2021-12-07 20:45:00|13661.1|13656.1|13660.8|13655.8|13661.1|13657.1|13659.3|13654.3|118
1638910200000|2021-12-07 20:50:00|13660.7|13655.7|13658.5|13653.5|13661.5|13657.4|13657.9|13653.5|174
1638910500000|2021-12-07 20:55:00|13658.6|13653.6|13656.8|13651.8|13658.7|13654.1|13656.5|13651.6|181
1638910800000|2021-12-07 21:00:00|13656.7|13651.7|13658.3|13653.3|13658.5|13653.5|13656.6|13651.6|121
1638911100000|2021-12-07 21:05:00|13658.4|13653.4|13658.3|13653.3|13658.4|13653.4|13658.1|13653.1|84
1638911400000|2021-12-07 21:10:00|13658.4|13653.4|13655.2|13650.2|13658.5|13653.5|13655.1|13650.1|70
1638911700000|2021-12-07 21:15:00|13655.1|13650.1|13655.1|13650.1|13655.7|13651.4|13654.2|13650.1|69
1638912000000|2021-12-07 21:20:00|13655.2|13650.2|13655|13650|13655.6|13651.4|13654.2|13649.9|75
1638912300000|2021-12-07 21:25:00|13655.1|13650.1|13654.9|13649.9|13655.1|13650.1|13654.2|13649.2|91
1638912600000|2021-12-07 21:30:00|13654|13649|13653.1|13648.1|13654.3|13649.3|13652.4|13647.4|138
1638912900000|2021-12-07 21:35:00|13652.9|13647.9|13653.1|13648.1|13653.8|13648.8|13652.8|13647.8|116
1638913200000|2021-12-07 21:40:00|13653.5|13648.5|13653.2|13648.2|13654.3|13649.3|13653|13648|108
1638913500000|2021-12-07 21:45:00|13653.4|13648.4|13656.2|13651.2|13676.4|13661.4|13653.1|13648.1|296
1638913800000|2021-12-07 21:50:00|13656|13651|13654.8|13649.8|13656|13651|13652.6|13647.6|135
1638914100000|2021-12-07 21:55:00|13654.9|13649.9|13669.4|13654.4|13669.5|13654.5|13654.3|13649.2|418
1638914400000|2021-12-07 22:00:00|13669.2|13654.2|13670.5|13655.5|13670.8|13660.6|13656.8|13647.8|52
1638914700000|2021-12-07 22:05:00|13670.7|13655.7|13671.1|13656.1|13671.1|13656.1|13669.7|13654.7|36
1638915000000|2021-12-07 22:10:00|13673.5|13658.5|13671.8|13656.8|13673.6|13658.6|13670.1|13655.1|131
1638915300000|2021-12-07 22:15:00|13671.1|13656.1|13670.1|13655.1|13673.5|13658.5|13668.2|13653.2|173
1638915600000|2021-12-07 22:20:00|13669.7|13654.7|13669.2|13654.2|13671|13656|13665.1|13650.1|213
1638915900000|2021-12-07 22:25:00|13669.1|13654.1|13660.9|13646.8|13669.8|13654.8|13660|13645.7|327
1638916200000|2021-12-07 22:30:00|13660.7|13646.5|13667.8|13652.8|13671.3|13656.3|13657|13646.3|316
1638916500000|2021-12-07 22:35:00|13667.3|13652.3|13668.4|13653.4|13672.2|13657.2|13667.3|13652.3|327
1638916800000|2021-12-07 22:40:00|13668.6|13653.6|13668.9|13653.9|13669.9|13654.9|13667.3|13652.3|474
1638917100000|2021-12-07 22:45:00|13669.1|13654.1|13670.5|13655.5|13671.5|13656.5|13667.6|13652.6|210
1638917400000|2021-12-07 22:50:00|13670.3|13655.3|13669.4|13654.4|13672.3|13657.3|13668|13653|313
1638917700000|2021-12-07 22:55:00|13669|13654|13669.6|13654.6|13671|13656|13668.4|13653.4|511
1638918000000|2021-12-07 23:00:00|13669.8|13654.8|13662.7|13655.6|13674.1|13659.1|13661.2|13652.4|362
1638918300000|2021-12-07 23:05:00|13662.4|13655.5|13661.5|13656.5|13663.4|13656.7|13661.3|13655.1|155
1638918600000|2021-12-07 23:10:00|13661.3|13656.3|13658.5|13652|13664.1|13656.9|13657.5|13651.5|205
1638918900000|2021-12-07 23:15:00|13657.7|13651.3|13658.1|13653.1|13658.6|13653.6|13653.8|13648.8|141
1638919200000|2021-12-07 23:20:00|13658|13653|13658.2|13653.2|13658.3|13653.3|13657.7|13652.7|77
1638919500000|2021-12-07 23:25:00|13658.3|13653.3|13657|13652|13658.4|13653.4|13657|13652|95
1638919800000|2021-12-07 23:30:00|13657.3|13652.3|13656.6|13651.6|13657.6|13652.6|13655.6|13651.4|99
1638920100000|2021-12-07 23:35:00|13656.5|13651.5|13656|13651|13656.7|13651.7|13655.6|13650.6|90
1638920400000|2021-12-07 23:40:00|13655.9|13650.9|13656.1|13651.1|13657.1|13652.1|13655.9|13650.9|109
1638920700000|2021-12-07 23:45:00|13656.2|13651.2|13655.2|13650.2|13656.2|13651.2|13655.2|13650.2|59
1638921000000|2021-12-07 23:50:00|13655.1|13650.1|13655.2|13650.2|13655.4|13650.4|13654.3|13649.3|106
1638921300000|2021-12-07 23:55:00|13655.1|13650.1|13654.7|13649.7|13656|13651.5|13653.9|13648.9|186
1638921600000|2021-12-08 00:00:00|13654.6|13649.6|13658.1|13653.1|13658.3|13653.3|13653.2|13648.7|202
1638921900000|2021-12-08 00:05:00|13657.9|13652.9|13660.2|13655.2|13660.7|13655.7|13657.8|13652.8|231
1638922200000|2021-12-08 00:10:00|13660.1|13655.1|13661.2|13656.2|13661.6|13657.2|13659.6|13654.6|122
1638922500000|2021-12-08 00:15:00|13661.3|13656.3|13658.3|13653.3|13661.3|13656.3|13658.2|13653.2|162
1638922800000|2021-12-08 00:20:00|13658.4|13653.4|13657.6|13652.6|13658.4|13653.5|13655.7|13650.7|181
1638923100000|2021-12-08 00:25:00|13657.5|13652.5|13655.9|13652.9|13658.1|13653.9|13655.9|13651.9|122
1638923400000|2021-12-08 00:30:00|13656.9|13651.9|13656.8|13651.8|13656.9|13653.2|13655.7|13651.4|90
1638923700000|2021-12-08 00:35:00|13656.9|13651.9|13656.8|13651.8|13657.3|13653.4|13656.4|13651.5|86
1638924000000|2021-12-08 00:40:00|13656.9|13651.9|13658.1|13653.1|13658.4|13653.6|13655.8|13651.6|134
1638924300000|2021-12-08 00:45:00|13657.9|13652.9|13658.8|13653.8|13659.5|13655.4|13657.9|13652.9|154
1638924600000|2021-12-08 00:50:00|13658.7|13653.7|13658.7|13655.7|13660.2|13655.7|13657.4|13653.4|117
1638924900000|2021-12-08 00:55:00|13658.6|13655.6|13658.5|13653.5|13659.4|13655.6|13657.5|13652.8|138
1638925200000|2021-12-08 01:00:00|13657.5|13654.5|13656.7|13653.7|13661.2|13657.2|13655.8|13651.7|247
1638925500000|2021-12-08 01:05:00|13657.1|13654.1|13660.8|13655.8|13661.1|13657.3|13656.9|13652.9|312
1638925800000|2021-12-08 01:10:00|13660.9|13655.9|13658.7|13653.7|13662.1|13658|13657.4|13653.2|277
1638926100000|2021-12-08 01:15:00|13658.8|13653.8|13652.4|13649.4|13658.8|13653.8|13651.9|13647.9|284
1638926400000|2021-12-08 01:20:00|13652.5|13649.5|13653.8|13648.8|13655.2|13651.1|13651.7|13647.7|254
1638926700000|2021-12-08 01:25:00|13652.7|13649.7|13653.1|13650.1|13654.9|13650.8|13651.8|13648.6|198
1638927000000|2021-12-08 01:30:00|13653.2|13650.2|13654.6|13651.6|13656.1|13652.8|13652.7|13649.3|259
1638927300000|2021-12-08 01:35:00|13654.5|13651.5|13653.3|13650.3|13655.3|13651.9|13651.8|13648.1|254
1638927600000|2021-12-08 01:40:00|13653.4|13650.4|13655.4|13652.4|13657|13653.4|13652.8|13649.8|167
1638927900000|2021-12-08 01:45:00|13655.2|13652.2|13652.2|13649.2|13657|13652.9|13651.3|13647.1|306
1638928200000|2021-12-08 01:50:00|13652.1|13649.1|13654.8|13651.8|13656.4|13652.4|13651.7|13648.1|248
1638928500000|2021-12-08 01:55:00|13654.6|13651.6|13656.7|13653.7|13657.9|13654|13652.8|13649.1|285
1638928800000|2021-12-08 02:00:00|13656.6|13653.6|13654.8|13651.8|13657.4|13653.7|13653.3|13649.4|261
1638929100000|2021-12-08 02:05:00|13654.9|13651.9|13649.9|13644.9|13655.2|13652.2|13648.8|13644.6|245
1638929400000|2021-12-08 02:10:00|13649.8|13644.8|13648.6|13645.6|13651|13647.1|13647.6|13643|244
1638929700000|2021-12-08 02:15:00|13648.8|13645.8|13647.6|13642.6|13649.8|13645.9|13645.1|13641|253
1638930000000|2021-12-08 02:20:00|13647.5|13642.5|13646.5|13643.5|13647.6|13643.6|13645.7|13641.7|149
1638930300000|2021-12-08 02:25:00|13646.4|13643.4|13642.7|13639.7|13646.4|13643.4|13641.2|13637.1|287
1638930600000|2021-12-08 02:30:00|13642.8|13639.8|13645.1|13640.1|13646|13641.3|13641.7|13637.1|205
1638930900000|2021-12-08 02:35:00|13644.2|13641.2|13643.6|13640.6|13646.1|13642.2|13643.3|13639|152
1638931200000|2021-12-08 02:40:00|13643.8|13638.8|13640.9|13637.9|13643.8|13639.9|13640.7|13636.9|176
1638931500000|2021-12-08 02:45:00|13641|13638|13640.9|13637.9|13644.9|13640.9|13640.2|13636.9|247
1638931800000|2021-12-08 02:50:00|13640.8|13637.8|13641|13638|13642.8|13639.8|13640.7|13637|259
1638932100000|2021-12-08 02:55:00|13640.9|13637.9|13640.3|13637.3|13641.4|13638.4|13638.4|13634.4|273
1638932400000|2021-12-08 03:00:00|13640.1|13637.1|13638.1|13635.1|13641.9|13638.3|13637.3|13633.4|227
1638932700000|2021-12-08 03:05:00|13638.2|13635.2|13637.4|13634.4|13638.9|13635.7|13636.9|13633.5|214
1638933000000|2021-12-08 03:10:00|13637.5|13634.5|13641|13636|13641|13637.1|13636.9|13633.3|169
1638933300000|2021-12-08 03:15:00|13640.9|13635.9|13638.5|13635.5|13641.2|13637.2|13637|13634|178
1638933600000|2021-12-08 03:20:00|13638.6|13635.6|13637.4|13634.4|13640.4|13637.4|13637.1|13634.1|200
1638933900000|2021-12-08 03:25:00|13637.2|13634.2|13640.1|13637.1|13641.4|13637.5|13637|13634|186
1638934200000|2021-12-08 03:30:00|13640.2|13637.2|13641|13638|13641.1|13638.1|13640.2|13637.2|101
1638934500000|2021-12-08 03:35:00|13640.9|13637.9|13641.3|13638.3|13641.4|13638.4|13640.8|13637.8|95
1638934800000|2021-12-08 03:40:00|13641.2|13638.2|13641.1|13638.1|13641.4|13638.4|13640.7|13637.7|69
1638935100000|2021-12-08 03:45:00|13641|13638|13641.1|13638.1|13641.3|13638.3|13640.9|13637.9|66
1638935400000|2021-12-08 03:50:00|13641|13638|13639.3|13636.3|13641.1|13638.1|13639|13635.3|182
1638935700000|2021-12-08 03:55:00|13639.2|13636.2|13637.8|13634.8|13640.1|13636.8|13637.4|13634.4|123
1638936000000|2021-12-08 04:00:00|13637.5|13634.5|13639.9|13636.9|13641|13637.1|13636.7|13633.7|107
1638936300000|2021-12-08 04:05:00|13640|13637|13639.3|13636.3|13641|13637.1|13639.2|13636|83
1638936600000|2021-12-08 04:10:00|13639.4|13636.4|13639.9|13636.9|13640.1|13637.1|13639.3|13636.3|71
1638936900000|2021-12-08 04:15:00|13640|13637|13639.9|13636.9|13640.1|13637.1|13639.5|13636.5|80
1638937200000|2021-12-08 04:20:00|13640|13637|13640|13637|13641.1|13637.6|13639.2|13636.1|102
1638937500000|2021-12-08 04:25:00|13639.9|13636.9|13638.8|13635.8|13640.1|13637.1|13638.8|13635.8|66
1638937800000|2021-12-08 04:30:00|13638.9|13635.9|13640.2|13637.2|13640.3|13637.3|13638.8|13635.8|78
1638938100000|2021-12-08 04:35:00|13640.1|13637.1|13641.1|13638.1|13641.4|13638.4|13639.8|13636.1|93
1638938400000|2021-12-08 04:40:00|13641.2|13638.2|13643.6|13640.6|13644.9|13641|13641.1|13638.1|136
1638938700000|2021-12-08 04:45:00|13643.5|13640.5|13641.3|13638.3|13644.4|13640.6|13640.9|13636.9|103
1638939000000|2021-12-08 04:50:00|13641.2|13638.2|13643.2|13640.2|13644.3|13640.3|13641|13637.3|153
1638939300000|2021-12-08 04:55:00|13643.4|13640.4|13644.1|13641.1|13645|13641.2|13640.8|13637.7|157
1638939600000|2021-12-08 05:00:00|13644.2|13641.2|13647.7|13642.7|13648.5|13644.1|13644.2|13641.1|153
1638939900000|2021-12-08 05:05:00|13647.8|13642.8|13647.8|13642.8|13648.2|13644.7|13646.1|13642.3|224
1638940200000|2021-12-08 05:10:00|13648|13643|13646|13643|13650.1|13646.1|13645.8|13642|199
1638940500000|2021-12-08 05:15:00|13645.9|13642.9|13648|13645|13649.1|13645.2|13645.9|13642|162
1638940800000|2021-12-08 05:20:00|13648.1|13645.1|13644|13641|13648.4|13645.1|13643.7|13640.7|118
1638941100000|2021-12-08 05:25:00|13644.1|13641.1|13643.3|13640.3|13644.2|13641.1|13643|13639.1|144
1638941400000|2021-12-08 05:30:00|13643.4|13640.4|13645.2|13640.2|13646.6|13642.9|13643.4|13639.8|169
1638941700000|2021-12-08 05:35:00|13644.1|13641.1|13645.6|13642.6|13646.1|13643.1|13643.1|13640|137
1638942000000|2021-12-08 05:40:00|13645.5|13642.5|13646.4|13643.4|13647.4|13644|13645.4|13641.5|114
1638942300000|2021-12-08 05:45:00|13646.5|13643.5|13646.2|13643.2|13648.1|13644.7|13646|13642.5|202
1638942600000|2021-12-08 05:50:00|13646.1|13643.1|13646.3|13643.3|13646.8|13643.8|13646.1|13643.1|122
1638942900000|2021-12-08 05:55:00|13646.2|13643.2|13646.1|13643.1|13647.3|13644.3|13645.9|13642.9|179
1638943200000|2021-12-08 06:00:00|13646|13643|13644.6|13641.6|13646.7|13643.2|13641.2|13637.3|281
1638943500000|2021-12-08 06:05:00|13644.5|13641.5|13645.7|13640.7|13645.9|13642.3|13640.6|13637.6|245
1638943800000|2021-12-08 06:10:00|13645.6|13640.6|13647.9|13644.9|13648.9|13645.1|13644.7|13640.1|287
1638944100000|2021-12-08 06:15:00|13647.8|13644.8|13645.8|13642.8|13648.8|13644.8|13645.7|13641.9|177
1638944400000|2021-12-08 06:20:00|13645.9|13642.9|13646.7|13643.7|13647.2|13644|13644.9|13641|138
1638944700000|2021-12-08 06:25:00|13646.8|13643.8|13643.9|13640.9|13647.4|13644.1|13643.2|13639.2|192
1638945000000|2021-12-08 06:30:00|13644|13641|13645|13642|13647.1|13643.2|13643.9|13640|165
1638945300000|2021-12-08 06:35:00|13645.1|13642.1|13647.3|13644.3|13648.3|13645.2|13645.1|13641.3|196
1638945600000|2021-12-08 06:40:00|13648.2|13643.2|13648.1|13645.1|13649.2|13645.2|13647.1|13643.2|116
1638945900000|2021-12-08 06:45:00|13648.2|13645.2|13648|13643|13648.4|13645.3|13646.6|13643|102
1638946200000|2021-12-08 06:50:00|13647.9|13642.9|13649.1|13646.1|13650.2|13646.3|13646.5|13641.9|141
1638946500000|2021-12-08 06:55:00|13649|13646|13650.9|13645.9|13651.2|13647|13648.8|13644.8|90
1638946800000|2021-12-08 07:00:00|13650.8|13645.8|13649.6|13644.6|13650.8|13646|13645.2|13641.4|363
1638947100000|2021-12-08 07:05:00|13649.5|13644.5|13650.8|13645.8|13651|13646.6|13647.5|13643.6|231
1638947400000|2021-12-08 07:10:00|13650.7|13645.7|13652.6|13647.6|13653.1|13649|13649.6|13645.6|263
1638947700000|2021-12-08 07:15:00|13651.6|13648.6|13651.9|13648.9|13653.1|13649.1|13650.9|13646.8|251
1638948000000|2021-12-08 07:20:00|13652|13649|13652.6|13649.6|13653.7|13650|13651.3|13647.7|197
1638948300000|2021-12-08 07:25:00|13652.7|13649.7|13651.4|13648.4|13653.2|13650.2|13651|13648|190
1638948600000|2021-12-08 07:30:00|13651.3|13648.3|13650.8|13647.8|13652|13648.7|13650.3|13646.9|192
1638948900000|2021-12-08 07:35:00|13650.9|13647.9|13648.7|13645.7|13651.4|13647.9|13648.5|13645.5|165
1638949200000|2021-12-08 07:40:00|13648.6|13645.6|13648.3|13645.3|13649.3|13646.3|13647.2|13644.2|164
1638949500000|2021-12-08 07:45:00|13649.2|13644.2|13647.1|13644.1|13649.5|13645.8|13645.7|13641.6|279
1638949800000|2021-12-08 07:50:00|13647.2|13644.2|13651.2|13648.2|13652.1|13648.3|13647|13643|216
1638950100000|2021-12-08 07:55:00|13651|13648|13652.7|13649.7|13655.6|13652.3|13650.9|13647.9|270
1638950400000|2021-12-08 08:00:00|13652.6|13649.6|13647.4|13642.4|13652.6|13649.6|13645.8|13641.8|373
1638950700000|2021-12-08 08:05:00|13647.5|13642.5|13647.9|13642.9|13649.4|13645.4|13644|13640.2|283
1638951000000|2021-12-08 08:10:00|13646.8|13643.8|13651.6|13648.6|13652.5|13648.6|13646.7|13643.7|166
1638951300000|2021-12-08 08:15:00|13651.5|13648.5|13652.9|13647.9|13655.8|13651.9|13650.4|13646.9|260
1638951600000|2021-12-08 08:20:00|13652.8|13647.8|13650.2|13647.2|13654|13651|13649.6|13645.7|310
1638951900000|2021-12-08 08:25:00|13650.1|13647.1|13651.1|13648.1|13651.4|13648.4|13648.9|13645.7|270
1638952200000|2021-12-08 08:30:00|13651|13648|13648.6|13645.6|13651.8|13648|13648.6|13644.8|227
1638952500000|2021-12-08 08:35:00|13648.7|13645.7|13651|13648|13652.7|13648.6|13647.8|13644.3|329
1638952800000|2021-12-08 08:40:00|13651.1|13648.1|13654|13651|13655.7|13652|13651.1|13648.1|267
1638953100000|2021-12-08 08:45:00|13653.9|13650.9|13653.7|13650.7|13655.2|13652.2|13653.5|13650.5|252
1638953400000|2021-12-08 08:50:00|13653.6|13650.6|13654.8|13651.8|13657.7|13653.8|13653.4|13650.4|280
1638953700000|2021-12-08 08:55:00|13654.9|13651.9|13649.9|13646.9|13655.2|13652.2|13649.1|13645.4|267
1638954000000|2021-12-08 09:00:00|13649.8|13646.8|13648.9|13645.9|13650.8|13647.2|13647.6|13643.7|340
1638954300000|2021-12-08 09:05:00|13649|13646|13649.6|13644.6|13651|13647.1|13646.2|13643.2|307
1638954600000|2021-12-08 09:10:00|13648.4|13645.4|13648.6|13645.6|13650.5|13647.1|13646.6|13643.2|290
1638954900000|2021-12-08 09:15:00|13648.5|13645.5|13651.1|13648.1|13651.5|13648.1|13647.1|13643.2|280
1638955200000|2021-12-08 09:20:00|13651.3|13648.3|13653|13650|13654.4|13651.4|13651.3|13647.7|256
1638955500000|2021-12-08 09:25:00|13653.1|13650.1|13653.2|13648.2|13655.5|13652.5|13651.7|13648.2|261
1638955800000|2021-12-08 09:30:00|13652.2|13649.2|13651|13648|13653.4|13649.2|13649.8|13645.9|317
1638956100000|2021-12-08 09:35:00|13650.8|13647.8|13650.1|13647.1|13653.9|13650|13650.1|13646.1|272
1638956400000|2021-12-08 09:40:00|13650.2|13647.2|13652.3|13647.3|13653|13649.1|13648|13644.3|243
1638956700000|2021-12-08 09:45:00|13651.2|13648.2|13651.5|13646.5|13654|13651|13650.5|13646.3|297
1638957000000|2021-12-08 09:50:00|13651.4|13646.4|13653.1|13650.1|13654.3|13650.4|13650.2|13646.3|250
1638957300000|2021-12-08 09:55:00|13653.2|13650.2|13647.2|13644.2|13653.5|13650.3|13647|13642.9|238
1638957600000|2021-12-08 10:00:00|13648.2|13643.2|13650.1|13647.1|13651|13647.2|13645.1|13641.1|322
1638957900000|2021-12-08 10:05:00|13650.2|13647.2|13648.4|13645.4|13651.8|13648|13647|13643.1|206
1638958200000|2021-12-08 10:10:00|13648.5|13645.5|13648.1|13645.1|13651.6|13648.2|13647.3|13643.3|276
1638958500000|2021-12-08 10:15:00|13648|13645|13647.3|13642.3|13650.6|13646.6|13646.3|13642.3|241
1638958800000|2021-12-08 10:20:00|13647.4|13642.4|13649.8|13646.8|13650.4|13647|13646|13642.2|344
1638959100000|2021-12-08 10:25:00|13649.9|13646.9|13648.7|13645.7|13653.4|13649.5|13648.2|13644.4|233
1638959400000|2021-12-08 10:30:00|13648.8|13645.8|13646|13643|13651.7|13647.3|13645.6|13641.4|351
1638959700000|2021-12-08 10:35:00|13646.1|13643.1|13646.1|13641.1|13648.5|13644.8|13644.7|13640.7|460
1638960000000|2021-12-08 10:40:00|13646|13641|13649.2|13646.2|13650.1|13646.4|13644.7|13639.9|404
1638960300000|2021-12-08 10:45:00|13649.3|13646.3|13645.4|13642.4|13650.6|13646.6|13644.8|13641.6|294
1638960600000|2021-12-08 10:50:00|13645.6|13642.6|13645.1|13642.1|13648.4|13644.8|13644.1|13641.1|259
1638960900000|2021-12-08 10:55:00|13644.9|13641.9|13646.5|13643.5|13647.6|13643.8|13644.5|13641|226
1638961200000|2021-12-08 11:00:00|13646.6|13643.6|13647.6|13642.6|13647.6|13643.8|13644.7|13640.9|231
1638961500000|2021-12-08 11:05:00|13647.5|13642.5|13646.5|13641.5|13647.6|13643.4|13643.1|13640.1|202
1638961800000|2021-12-08 11:10:00|13645.4|13642.4|13642.5|13639.5|13646.6|13642.7|13641.6|13637.5|242
1638962100000|2021-12-08 11:15:00|13642.6|13639.6|13645|13642|13646.8|13642.9|13642.2|13638.8|219
1638962400000|2021-12-08 11:20:00|13644.9|13641.9|13645.8|13640.8|13647.3|13643.4|13644.2|13640.2|234
1638962700000|2021-12-08 11:25:00|13645.9|13640.9|13644.4|13641.4|13645.9|13642|13643.6|13639.2|153
1638963000000|2021-12-08 11:30:00|13644.5|13641.5|13647|13644|13648.6|13644.1|13644.5|13639.7|207
1638963300000|2021-12-08 11:35:00|13648|13643|13647.3|13644.3|13650.6|13646.6|13646.7|13642.5|204
1638963600000|2021-12-08 11:40:00|13647.2|13644.2|13650.4|13645.4|13652|13647.8|13647.2|13643.7|413
1638963900000|2021-12-08 11:45:00|13650.5|13645.5|13648.1|13643.1|13657|13652|13646.3|13641.3|568
1638964200000|2021-12-08 11:50:00|13648|13643|13648.9|13643.9|13649.2|13644.8|13643.3|13639.3|438
1638964500000|2021-12-08 11:55:00|13648.8|13643.8|13647.2|13642.2|13649|13645.1|13644.8|13641|263
1638964800000|2021-12-08 12:00:00|13647.1|13642.1|13646.7|13641.7|13648.6|13644.7|13645.1|13640.9|238
1638965100000|2021-12-08 12:05:00|13645.7|13642.7|13652.3|13649.3|13653.1|13649.3|13645.7|13641.8|400
1638965400000|2021-12-08 12:10:00|13652.2|13649.2|13651.1|13646.1|13657.1|13653.1|13649.6|13645.6|366
1638965700000|2021-12-08 12:15:00|13651.3|13646.3|13652.2|13647.2|13654.3|13650.3|13648.8|13644.8|378
1638966000000|2021-12-08 12:20:00|13652.3|13647.3|13653.2|13650.2|13655.2|13651.4|13649.8|13645.9|340
1638966300000|2021-12-08 12:25:00|13653.3|13650.3|13649.4|13646.4|13654.3|13650.4|13648.9|13645|319
1638966600000|2021-12-08 12:30:00|13649.3|13646.3|13647.6|13644.6|13650.9|13647.2|13647.4|13643.3|270
1638966900000|2021-12-08 12:35:00|13647.5|13644.5|13642.3|13639.3|13648.5|13644.5|13641.6|13637.7|392
1638967200000|2021-12-08 12:40:00|13642.2|13639.2|13648.2|13643.2|13648.2|13644.2|13642.2|13639.2|324
1638967500000|2021-12-08 12:45:00|13647.4|13644.4|13645.1|13640.1|13648.7|13644.7|13644.6|13639.7|365
1638967800000|2021-12-08 12:50:00|13645.2|13640.2|13646.7|13643.7|13647.4|13643.7|13642.4|13638.4|260
1638968100000|2021-12-08 12:55:00|13646.9|13643.9|13647.7|13644.7|13650.9|13646.9|13646.6|13642.5|234
1638968400000|2021-12-08 13:00:00|13647.6|13644.6|13647.1|13642.1|13648.9|13644.9|13644.4|13640.4|290
1638968700000|2021-12-08 13:05:00|13647|13642|13643.4|13638.4|13648.2|13644.1|13641.4|13636.6|366
1638969000000|2021-12-08 13:10:00|13642.4|13639.4|13645.1|13640.1|13646|13641.7|13641.2|13637.2|352
1638969300000|2021-12-08 13:15:00|13645|13640|13643.6|13638.6|13645.8|13642.1|13641.2|13637.4|331
1638969600000|2021-12-08 13:20:00|13643.7|13638.7|13642.3|13639.3|13645.6|13641.4|13641|13637.1|366
1638969900000|2021-12-08 13:25:00|13642.4|13639.4|13642.7|13637.7|13643.2|13639.5|13638.3|13633.7|355
1638970200000|2021-12-08 13:30:00|13642.8|13637.8|13643.4|13640.4|13647.2|13643.1|13640.5|13636.6|413
1638970500000|2021-12-08 13:35:00|13643.3|13640.3|13639.2|13636.2|13643.6|13640.3|13639.1|13635.3|274
1638970800000|2021-12-08 13:40:00|13639.1|13636.1|13636.9|13633.9|13641|13637.2|13635.8|13631.9|330
1638971100000|2021-12-08 13:45:00|13636.8|13633.8|13638.2|13635.2|13640|13636|13636.7|13633|302
1638971400000|2021-12-08 13:50:00|13638.4|13635.4|13633.6|13630.6|13639.4|13636.4|13633.4|13629.6|331
1638971700000|2021-12-08 13:55:00|13633.7|13630.7|13631.6|13626.6|13636.3|13632.4|13629.2|13625.1|410
1638972000000|2021-12-08 14:00:00|13631.7|13626.7|13636.3|13633.3|13637.4|13633.5|13630.8|13625.8|370
1638972300000|2021-12-08 14:05:00|13636.4|13633.4|13636|13633|13639.1|13635.2|13635|13630.9|315
1638972600000|2021-12-08 14:10:00|13636.1|13633.1|13634.7|13629.7|13636.9|13633.2|13633.7|13629.5|294
1638972900000|2021-12-08 14:15:00|13634.6|13629.6|13637|13632|13637.4|13633.1|13632.1|13628.1|353
1638973200000|2021-12-08 14:20:00|13636.9|13631.9|13638|13635|13640.6|13636.6|13635.4|13631.3|336
1638973500000|2021-12-08 14:25:00|13639|13634|13638|13635|13640.1|13636.1|13634.7|13630.9|305
1638973800000|2021-12-08 14:30:00|13638.1|13635.1|13637.8|13634.8|13641.2|13637.4|13637.2|13633|376
1638974100000|2021-12-08 14:35:00|13637.7|13634.7|13644|13639|13644.2|13640.4|13636.7|13632.9|365
1638974400000|2021-12-08 14:40:00|13643.9|13638.9|13640.8|13635.8|13644.1|13640|13639|13635|351
1638974700000|2021-12-08 14:45:00|13640.7|13635.7|13637.6|13634.6|13641.8|13638|13636.8|13633.6|322
1638975000000|2021-12-08 14:50:00|13637.7|13634.7|13638.4|13635.4|13641.1|13637.1|13635.3|13631.1|407
1638975300000|2021-12-08 14:55:00|13638.3|13635.3|13639.5|13634.5|13640|13635.9|13637.2|13633|265
1638975600000|2021-12-08 15:00:00|13639.4|13634.4|13633.2|13630.2|13639.8|13635.8|13633|13629.8|338
1638975900000|2021-12-08 15:05:00|13634.2|13629.2|13632.9|13629.9|13635.5|13631.7|13631.3|13627.3|378
1638976200000|2021-12-08 15:10:00|13633|13630|13632.6|13629.6|13635.9|13631.9|13631.8|13628.1|238
1638976500000|2021-12-08 15:15:00|13632.5|13629.5|13630.8|13627.8|13633.6|13630|13630.7|13627.3|242
1638976800000|2021-12-08 15:20:00|13631|13628|13630.4|13627.4|13632.6|13628.8|13629.1|13625|260
1638977100000|2021-12-08 15:25:00|13630.5|13627.5|13631.1|13628.1|13632.6|13628.7|13630.3|13626.6|152
1638977400000|2021-12-08 15:30:00|13631.2|13628.2|13628.7|13625.7|13632.9|13629.5|13628.1|13625.1|215
1638977700000|2021-12-08 15:35:00|13628.6|13625.6|13629.7|13626.7|13631|13627.2|13628.2|13624.9|217
1638978000000|2021-12-08 15:40:00|13629.6|13626.6|13631.6|13628.6|13632.8|13628.9|13629.2|13625.4|228
1638978300000|2021-12-08 15:45:00|13631.7|13628.7|13630.5|13627.5|13633|13629.5|13630.4|13626.5|227
1638978600000|2021-12-08 15:50:00|13630.4|13627.4|13628.1|13625.1|13631.2|13627.4|13628|13624.1|233
1638978900000|2021-12-08 15:55:00|13628.2|13625.2|13625|13622|13628.3|13625.2|13624.4|13620.2|350
1638979200000|2021-12-08 16:00:00|13625.1|13622.1|13625.9|13622.9|13627.4|13623.8|13623.1|13619.3|232
1638979500000|2021-12-08 16:05:00|13626|13623|13623.7|13620.7|13627|13623|13622.1|13618.3|227
1638979800000|2021-12-08 16:10:00|13623.8|13620.8|13622.2|13619.2|13627.3|13623.4|13622.1|13618.2|192
1638980100000|2021-12-08 16:15:00|13622.3|13619.3|13620.3|13617.3|13623.5|13619.5|13620.2|13616.6|126
1638980400000|2021-12-08 16:20:00|13620.4|13617.4|13621.1|13616.1|13622|13618.2|13619.6|13615.7|186
1638980700000|2021-12-08 16:25:00|13621|13616|13620.8|13617.8|13621.3|13617.9|13619.9|13616|138
1638981000000|2021-12-08 16:30:00|13620.7|13617.7|13621.4|13618.4|13621.9|13618.7|13620.2|13616.7|181
1638981300000|2021-12-08 16:35:00|13621.5|13618.5|13622.4|13619.4|13623.5|13620|13621.2|13618.2|210
1638981600000|2021-12-08 16:40:00|13622.3|13619.3|13622.3|13619.3|13623.5|13619.8|13621.2|13617.3|156
1638981900000|2021-12-08 16:45:00|13622.2|13619.2|13622.2|13619.2|13623.7|13619.9|13621.8|13618.4|165
1638982200000|2021-12-08 16:50:00|13622.3|13619.3|13623.7|13620.7|13626.1|13622|13622.1|13619|221
1638982500000|2021-12-08 16:55:00|13623.6|13620.6|13625|13620|13627.4|13623.7|13623.6|13620|217
1638982800000|2021-12-08 17:00:00|13624|13621|13621.4|13618.4|13624.9|13621|13621.2|13617.3|189
1638983100000|2021-12-08 17:05:00|13621.3|13618.3|13619.3|13616.3|13622.3|13618.4|13619|13616|116
1638983400000|2021-12-08 17:10:00|13619.4|13616.4|13617.2|13614.2|13619.5|13616.5|13617.1|13613.3|170
1638983700000|2021-12-08 17:15:00|13617.1|13614.1|13612.9|13609.9|13617.2|13614.2|13612.9|13608.8|186
1638984000000|2021-12-08 17:20:00|13613.1|13610.1|13611.7|13606.7|13614.7|13610.9|13611.3|13606.6|191
1638984300000|2021-12-08 17:25:00|13610.6|13607.6|13613.8|13608.8|13614.2|13610.2|13610.6|13606.5|190
1638984600000|2021-12-08 17:30:00|13612.8|13609.8|13613.4|13608.4|13614.6|13610.7|13612.1|13608.1|148
1638984900000|2021-12-08 17:35:00|13613.6|13608.6|13611.6|13606.6|13613.8|13609.6|13611.4|13606.4|119
1638985200000|2021-12-08 17:40:00|13611.7|13606.7|13611.2|13606.2|13611.7|13607.4|13610|13605.8|134
1638985500000|2021-12-08 17:45:00|13611.1|13606.1|13612.9|13607.9|13613.1|13609|13610.6|13606.1|146
1638985800000|2021-12-08 17:50:00|13612.8|13607.8|13612.3|13607.3|13613.6|13609.4|13611.1|13607.1|175
1638986100000|2021-12-08 17:55:00|13612.4|13607.4|13612.7|13607.7|13612.7|13608.5|13608.4|13604.4|198
1638986400000|2021-12-08 18:00:00|13612.8|13607.8|13616.7|13611.7|13616.7|13611.7|13612|13607.5|293
1638986700000|2021-12-08 18:05:00|13616.8|13611.8|13615.8|13610.8|13617.7|13613.6|13614.6|13610.5|243
1638987000000|2021-12-08 18:10:00|13615.9|13610.9|13618.5|13613.5|13619.3|13614.7|13614.6|13610.4|245
1638987300000|2021-12-08 18:15:00|13618.4|13613.4|13617.1|13612.1|13618.6|13614.6|13616.3|13612.1|189
1638987600000|2021-12-08 18:20:00|13617|13612|13617.3|13614.3|13618.3|13614.3|13615.3|13611.6|151
1638987900000|2021-12-08 18:25:00|13617.2|13614.2|13620.1|13615.1|13620.8|13616.8|13617.2|13613.2|131
1638988200000|2021-12-08 18:30:00|13620.2|13615.2|13619.1|13616.1|13620.9|13616.9|13618.8|13615|157
1638988500000|2021-12-08 18:35:00|13620.1|13615.1|13617.7|13612.7|13620.1|13616.2|13617.6|13612.6|154
1638988800000|2021-12-08 18:40:00|13617.8|13612.8|13616.5|13611.5|13617.8|13612.8|13614.8|13610.9|134
1638989100000|2021-12-08 18:45:00|13616.6|13611.6|13616.2|13611.2|13616.9|13613.2|13615.3|13611.2|127
1638989400000|2021-12-08 18:50:00|13615.3|13612.3|13619.2|13616.2|13620.3|13616.5|13615.2|13611.4|136
1638989700000|2021-12-08 18:55:00|13619|13616|13619.6|13616.6|13620.7|13616.9|13619|13615.3|115
1638990000000|2021-12-08 19:00:00|13619.5|13616.5|13618.6|13613.6|13620.6|13616.6|13617.5|13613.6|123
1638990300000|2021-12-08 19:05:00|13618.5|13613.5|13616.6|13611.6|13618.6|13614.6|13615.5|13611.5|116
1638990600000|2021-12-08 19:10:00|13615.6|13612.6|13615.7|13612.7|13616.6|13612.8|13615|13611|138
1638990900000|2021-12-08 19:15:00|13615.6|13612.6|13616.5|13611.5|13616.9|13613|13615.1|13611.2|130
1638991200000|2021-12-08 19:20:00|13616.6|13611.6|13616.7|13613.7|13617.8|13613.7|13615.6|13611.5|152
1638991500000|2021-12-08 19:25:00|13616.8|13613.8|13618.6|13613.6|13619.2|13615.3|13616.7|13612.8|164
1638991800000|2021-12-08 19:30:00|13617.9|13614.9|13618.4|13615.4|13619.5|13615.5|13617.9|13613.8|154
1638992100000|2021-12-08 19:35:00|13618.5|13615.5|13617.8|13614.8|13619.5|13615.7|13617.2|13613.3|188
1638992400000|2021-12-08 19:40:00|13617.7|13614.7|13617|13614|13619|13615.1|13616.7|13613.3|112
1638992700000|2021-12-08 19:45:00|13617.1|13614.1|13617.4|13614.4|13618.7|13614.7|13616.8|13612.8|118
1638993000000|2021-12-08 19:50:00|13617.5|13614.5|13616.5|13613.5|13618.1|13614.7|13616.2|13613|95
1638993300000|2021-12-08 19:55:00|13616.4|13613.4|13617.1|13612.1|13618.3|13614.4|13616.3|13612.1|148
1638993600000|2021-12-08 20:00:00|13617.2|13612.2|13616.3|13613.3|13617.3|13613.4|13615.7|13611.7|126
1638993900000|2021-12-08 20:05:00|13616.2|13613.2|13616.1|13613.1|13617.3|13613.4|13616|13612|82
1638994200000|2021-12-08 20:10:00|13616.2|13613.2|13615.9|13612.9|13617.2|13613.3|13615.7|13611.7|116
1638994500000|2021-12-08 20:15:00|13616.1|13613.1|13616.2|13611.2|13616.9|13613.2|13615|13610.8|132
1638994800000|2021-12-08 20:20:00|13616.3|13611.3|13613.5|13610.5|13616.4|13611.5|13613|13608.9|176
1638995100000|2021-12-08 20:25:00|13613.6|13610.6|13613.3|13610.3|13614.7|13610.7|13613.2|13609|98
1638995400000|2021-12-08 20:30:00|13614.3|13609.3|13613.3|13610.3|13614.8|13610.4|13613.1|13609|98
1638995700000|2021-12-08 20:35:00|13613.4|13610.4|13613|13610|13614.3|13610.4|13612.8|13608.6|113
1638996000000|2021-12-08 20:40:00|13612.9|13609.9|13614.5|13609.5|13614.8|13610.7|13612.8|13608.7|141
1638996300000|2021-12-08 20:45:00|13614.4|13609.4|13614.7|13609.7|13614.9|13610.5|13612.9|13608.9|105
1638996600000|2021-12-08 20:50:00|13614.5|13609.5|13614.1|13609.1|13614.6|13610.5|13613.2|13609|137
1638996900000|2021-12-08 20:55:00|13614.3|13609.3|13619.5|13614.5|13619.5|13615.2|13612.9|13608.8|200
1638997200000|2021-12-08 21:00:00|13619.4|13614.4|13617.3|13612.3|13619.4|13614.4|13615.5|13610.5|158
1638997500000|2021-12-08 21:05:00|13617.2|13612.2|13615.5|13610.5|13617.2|13612.2|13615.2|13610.2|119
1638997800000|2021-12-08 21:10:00|13615.4|13610.4|13616.3|13611.3|13616.5|13611.5|13615.3|13610.3|94
1638998100000|2021-12-08 21:15:00|13616.2|13611.2|13620|13615|13620.3|13616.1|13615.9|13610.9|164
1638998400000|2021-12-08 21:20:00|13619.9|13614.9|13619.4|13614.4|13620.2|13615.2|13618.7|13613.7|125
1638998700000|2021-12-08 21:25:00|13619.2|13614.2|13622.3|13617.3|13622.4|13617.4|13618.7|13613.7|126
1638999000000|2021-12-08 21:30:00|13622.4|13617.4|13622.2|13617.2|13622.8|13617.8|13622.1|13617.1|117
1638999300000|2021-12-08 21:35:00|13622.5|13617.5|13622.5|13617.5|13622.8|13617.8|13622.1|13617.1|87
1638999600000|2021-12-08 21:40:00|13622.4|13617.4|13621.1|13616.1|13622.8|13617.8|13620.7|13615.7|164
1638999900000|2021-12-08 21:45:00|13621.2|13616.2|13620.5|13615.5|13621.6|13616.6|13620.1|13615.1|125
1639000200000|2021-12-08 21:50:00|13620.2|13615.2|13617.8|13612.8|13620.8|13615.8|13617.6|13612.6|223
1639000500000|2021-12-08 21:55:00|13618.1|13613.1|13625.6|13610.6|13625.7|13613.5|13615.3|13605.7|320
1639000800000|2021-12-08 22:00:00|13626.5|13611.5|13626|13611|13628.5|13613.5|13624.9|13609.9|41
1639001100000|2021-12-08 22:05:00|13625.6|13610.6|13626.5|13611.5|13627.4|13612.4|13625.1|13610.1|48
1639001400000|2021-12-08 22:10:00|13624.9|13609.9|13627.1|13612.1|13627.1|13612.1|13623.4|13608.4|99
1639001700000|2021-12-08 22:15:00|13626.3|13611.3|13625.5|13610.5|13628.9|13613.9|13623.1|13608.1|119
1639002000000|2021-12-08 22:20:00|13624.6|13609.6|13624.2|13609.2|13627.4|13612.7|13623.1|13608.1|113
1639002300000|2021-12-08 22:25:00|13624.3|13609.3|13625.3|13610.3|13628.6|13613.6|13623.5|13608.5|115
1639002600000|2021-12-08 22:30:00|13624.2|13609.2|13623.5|13608.5|13626.8|13611.8|13623.1|13608.1|265
1639002900000|2021-12-08 22:35:00|13623.9|13608.9|13624.9|13609.9|13627|13612|13622.7|13607.7|383
1639003200000|2021-12-08 22:40:00|13625.5|13610.5|13625.8|13610.8|13629|13614|13623.4|13608.4|357
1639003500000|2021-12-08 22:45:00|13626.5|13611.5|13628.7|13613.7|13630.1|13615.1|13624.9|13609.9|370
1639003800000|2021-12-08 22:50:00|13628.4|13613.4|13627.1|13613.4|13629.1|13615.9|13624.8|13610.7|299
1639004100000|2021-12-08 22:55:00|13627|13613.3|13625.2|13610.4|13629.3|13616.3|13623.5|13608.6|391
1639004400000|2021-12-08 23:00:00|13624.7|13611|13622.8|13615.9|13630.1|13617|13622|13610.2|307
1639004700000|2021-12-08 23:05:00|13623|13615.8|13621.7|13616.7|13623.6|13617.5|13621.6|13615|228
1639005000000|2021-12-08 23:10:00|13622.6|13616.1|13622|13617|13623.7|13617.4|13620.8|13614.6|170
1639005300000|2021-12-08 23:15:00|13622.2|13617.2|13622.2|13617.2|13623.6|13618.6|13621.9|13616.9|113
1639005600000|2021-12-08 23:20:00|13622.3|13617.3|13620.3|13615.3|13624|13619|13620.2|13615.2|116
1639005900000|2021-12-08 23:25:00|13620.4|13615.4|13623|13618|13623.1|13618.1|13620.4|13615.4|112
1639006200000|2021-12-08 23:30:00|13622.9|13617.9|13623.1|13618.1|13623.3|13618.3|13622.9|13617.9|65
1639006500000|2021-12-08 23:35:00|13623|13618|13622.4|13617.4|13623|13618|13622|13617|116
1639006800000|2021-12-08 23:40:00|13622.3|13617.3|13622|13617|13622.5|13617.5|13621.8|13616.8|90
1639007100000|2021-12-08 23:45:00|13621.9|13616.9|13619.4|13614.4|13621.9|13616.9|13619.2|13614.2|124
1639007400000|2021-12-08 23:50:00|13619.2|13614.2|13619.3|13614.3|13620.2|13615.2|13619|13614|82
1639007700000|2021-12-08 23:55:00|13619.4|13614.4|13619|13614|13619.7|13614.7|13618.1|13613.1|104
1639008000000|2021-12-09 00:00:00|13619.1|13614.1|13620|13615|13620.3|13615.3|13618.7|13613.7|150
1639008300000|2021-12-09 00:05:00|13620.1|13615.1|13617.7|13612.7|13620.5|13615.5|13617.5|13612.5|115
1639008600000|2021-12-09 00:10:00|13617.6|13612.6|13618.2|13613.2|13618.3|13614.1|13616|13611.9|126
1639008900000|2021-12-09 00:15:00|13618.1|13613.1|13617|13612|13618.2|13614.3|13615.8|13611.9|145
1639009200000|2021-12-09 00:20:00|13616.4|13613.4|13619.9|13614.9|13620|13615.8|13616.4|13613.4|125
1639009500000|2021-12-09 00:25:00|13618.9|13615.9|13621.1|13616.1|13621.2|13617.2|13618.5|13615|170
1639009800000|2021-12-09 00:30:00|13620.1|13617.1|13618.2|13615.2|13621.4|13617.6|13614.6|13610.7|185
1639010100000|2021-12-09 00:35:00|13619.3|13614.3|13619.1|13614.1|13619.4|13615.3|13617.9|13613.8|83
1639010400000|2021-12-09 00:40:00|13619|13614|13618.2|13615.2|13619.5|13615.5|13617.7|13613.7|80
1639010700000|2021-12-09 00:45:00|13618.3|13615.3|13620.7|13615.7|13621.1|13616.6|13618|13614|103
1639011000000|2021-12-09 00:50:00|13620.8|13615.8|13620.8|13615.8|13621.7|13617.8|13619.2|13615.1|149
1639011300000|2021-12-09 00:55:00|13620.9|13615.9|13621.6|13616.6|13623.5|13619.6|13620.9|13615.9|195
1639011600000|2021-12-09 01:00:00|13621.7|13616.7|13623.8|13618.8|13626.5|13622.3|13621.7|13616.7|269
1639011900000|2021-12-09 01:05:00|13623.7|13618.7|13623.3|13620.3|13626.8|13623|13622.6|13618.4|192
1639012200000|2021-12-09 01:10:00|13623.2|13620.2|13623.6|13618.6|13624|13620.2|13622.3|13618.3|92
1639012500000|2021-12-09 01:15:00|13623.4|13618.4|13624.2|13619.2|13627.4|13622.4|13623.4|13618.4|174
1639012800000|2021-12-09 01:20:00|13624|13619|13623.7|13618.7|13624|13619.9|13622|13617.9|155
1639013100000|2021-12-09 01:25:00|13623.6|13618.6|13620.8|13615.8|13623.6|13619.8|13619.8|13615.6|142
1639013400000|2021-12-09 01:30:00|13620.5|13615.5|13621.3|13618.3|13623.2|13619.3|13619.4|13615.3|188
1639013700000|2021-12-09 01:35:00|13621.4|13618.4|13617.4|13614.4|13621.9|13618.5|13617.2|13614.1|165
1639014000000|2021-12-09 01:40:00|13617.3|13614.3|13617|13614|13618.7|13614.7|13616.6|13613.3|147
1639014300000|2021-12-09 01:45:00|13617.1|13614.1|13617.5|13614.5|13618.7|13615|13616.8|13612.9|168
1639014600000|2021-12-09 01:50:00|13617.4|13614.4|13622.9|13617.9|13623.4|13619.2|13617.2|13613.2|145
1639014900000|2021-12-09 01:55:00|13623|13618|13623.2|13620.2|13624.5|13620.7|13621.8|13617.7|202
1639015200000|2021-12-09 02:00:00|13623.1|13620.1|13622.4|13619.4|13623.2|13620.2|13622|13619|99
1639015500000|2021-12-09 02:05:00|13622.3|13619.3|13623.4|13618.4|13623.4|13619.4|13621.8|13618.3|88
1639015800000|2021-12-09 02:10:00|13622.3|13619.3|13624.9|13621.9|13625.1|13622.1|13622.2|13618.9|106
1639016100000|2021-12-09 02:15:00|13624.8|13621.8|13624.8|13621.8|13625.4|13622|13623.4|13620.1|131
1639016400000|2021-12-09 02:20:00|13624.7|13621.7|13624.5|13621.5|13625.5|13621.9|13623.2|13620.2|181
1639016700000|2021-12-09 02:25:00|13624.3|13621.3|13624.4|13621.4|13625.6|13622.1|13624.1|13620.1|119
1639017000000|2021-12-09 02:30:00|13625.3|13620.3|13628.8|13623.8|13628.8|13624.8|13624|13620.3|159
1639017300000|2021-12-09 02:35:00|13627.9|13624.9|13629.9|13626.9|13631.7|13627.7|13627.9|13624.5|194
1639017600000|2021-12-09 02:40:00|13630|13627|13628.8|13625.8|13631.9|13627.7|13628.2|13624.2|144
1639017900000|2021-12-09 02:45:00|13628.7|13625.7|13630.9|13627.9|13631.3|13628|13627.9|13623.9|135
1639018200000|2021-12-09 02:50:00|13630.8|13627.8|13629.7|13626.7|13632.5|13628.7|13629.6|13626.2|138
1639018500000|2021-12-09 02:55:00|13629.6|13626.6|13628.5|13625.5|13630|13627|13628.3|13625.3|128
1639018800000|2021-12-09 03:00:00|13628.4|13625.4|13629.5|13626.5|13630.9|13627.1|13628.2|13624.2|143
1639019100000|2021-12-09 03:05:00|13629.6|13626.6|13629.3|13626.3|13630.8|13626.8|13629.2|13625.2|110
1639019400000|2021-12-09 03:10:00|13629.2|13626.2|13629.8|13626.8|13630.5|13627.2|13628.1|13624.1|101
1639019700000|2021-12-09 03:15:00|13629.7|13626.7|13630.1|13627.1|13630.2|13627.2|13629.7|13626.7|81
1639020000000|2021-12-09 03:20:00|13629.9|13626.9|13629.9|13626.9|13630.1|13627.1|13629.4|13626.4|87
1639020300000|2021-12-09 03:25:00|13630|13627|13631.9|13628.9|13632|13629|13629.8|13626.8|92
1639020600000|2021-12-09 03:30:00|13632|13629|13635.5|13630.5|13635.7|13631.5|13631.6|13628.6|116
1639020900000|2021-12-09 03:35:00|13635.6|13630.6|13632.2|13629.2|13636|13631.8|13632.1|13628.1|169
1639021200000|2021-12-09 03:40:00|13632.1|13629.1|13632|13629|13633.2|13629.4|13631.8|13627.8|72
1639021500000|2021-12-09 03:45:00|13633|13628|13632.6|13629.6|13633.1|13629.8|13631.8|13628|130
1639021800000|2021-12-09 03:50:00|13632.5|13629.5|13632.6|13629.6|13633|13630|13632.4|13629.4|69
1639022100000|2021-12-09 03:55:00|13632.5|13629.5|13633.4|13630.4|13634|13630.9|13632.2|13628.5|155
1639022400000|2021-12-09 04:00:00|13633.5|13630.5|13628.1|13625.1|13634|13630.7|13628|13623.9|173
1639022700000|2021-12-09 04:05:00|13627.9|13624.9|13626.9|13623.9|13629.1|13625.1|13625.3|13621.1|198
1639023000000|2021-12-09 04:10:00|13626.8|13623.8|13627.8|13624.8|13629|13625.1|13626.6|13622.8|79
1639023300000|2021-12-09 04:15:00|13627.9|13624.9|13626.8|13623.8|13628.3|13625.3|13625.5|13622.3|155
1639023600000|2021-12-09 04:20:00|13626.9|13623.9|13628.8|13625.8|13630.9|13626.7|13626.9|13623.5|121
1639023900000|2021-12-09 04:25:00|13628.9|13625.9|13628.2|13625.2|13629.6|13625.9|13628.1|13624|82
1639024200000|2021-12-09 04:30:00|13628.3|13625.3|13628.4|13625.4|13629.5|13625.5|13627.3|13623.4|101
1639024500000|2021-12-09 04:35:00|13628.5|13625.5|13628.3|13625.3|13629.3|13625.6|13628|13623.9|96
1639024800000|2021-12-09 04:40:00|13628.2|13625.2|13626.2|13623.2|13628.5|13625.5|13626.2|13622.3|102
1639025100000|2021-12-09 04:45:00|13626.3|13623.3|13628.6|13625.6|13628.6|13625.6|13626.1|13622.3|140
1639025400000|2021-12-09 04:50:00|13628.5|13625.5|13627.9|13624.9|13629.9|13625.7|13627.7|13623.8|128
1639025700000|2021-12-09 04:55:00|13628|13625|13627.2|13624.2|13629.2|13625.3|13626.9|13623|111
1639026000000|2021-12-09 05:00:00|13627.5|13624.5|13627.7|13624.7|13627.8|13624.8|13627|13624|114
1639026300000|2021-12-09 05:05:00|13627.6|13624.6|13627.2|13624.2|13628.5|13625|13627.1|13623.4|83
1639026600000|2021-12-09 05:10:00|13627.4|13624.4|13627.3|13624.3|13628.5|13624.5|13627.2|13623.4|72
1639026900000|2021-12-09 05:15:00|13627.4|13624.4|13627.2|13624.2|13627.6|13624.6|13627.1|13624.1|84
1639027200000|2021-12-09 05:20:00|13627.3|13624.3|13627.1|13624.1|13627.4|13624.4|13626.9|13623.9|77
1639027500000|2021-12-09 05:25:00|13627.2|13624.2|13627.2|13624.2|13627.4|13624.4|13627|13624|130
1639027800000|2021-12-09 05:30:00|13627.1|13624.1|13627.1|13624.1|13627.5|13624.5|13626.9|13623.9|100
1639028100000|2021-12-09 05:35:00|13627|13624|13626.8|13623.8|13627.2|13624.2|13626.7|13623.7|108
1639028400000|2021-12-09 05:40:00|13626.9|13623.9|13627.4|13624.4|13627.8|13624.8|13626.6|13623.6|133
1639028700000|2021-12-09 05:45:00|13627.3|13624.3|13627.6|13624.6|13627.8|13624.8|13627|13624|141
1639029000000|2021-12-09 05:50:00|13627.7|13624.7|13627|13624|13627.7|13624.7|13626.9|13623.9|86
1639029300000|2021-12-09 05:55:00|13627.1|13624.1|13630.7|13625.7|13630.7|13626.7|13627|13623.3|146
1639029600000|2021-12-09 06:00:00|13630.8|13625.8|13628|13625|13630.9|13626.8|13627.8|13624.8|172
1639029900000|2021-12-09 06:05:00|13628.1|13625.1|13627.9|13624.9|13628.1|13625.1|13627.4|13624.4|151
1639030200000|2021-12-09 06:10:00|13628|13625|13632.3|13629.3|13633.5|13629.4|13628|13624.4|229
1639030500000|2021-12-09 06:15:00|13632.4|13629.4|13630.3|13627.3|13633.4|13629.5|13629.3|13625|168
1639030800000|2021-12-09 06:20:00|13630.2|13627.2|13628.8|13625.8|13630.3|13627.3|13628.7|13624.7|100
1639031100000|2021-12-09 06:25:00|13628.9|13625.9|13627.1|13624.1|13629.6|13626|13626.8|13623|136
1639031400000|2021-12-09 06:30:00|13627|13624|13627|13624|13628.7|13624.8|13626.7|13622.9|143
1639031700000|2021-12-09 06:35:00|13626.9|13623.9|13626.1|13623.1|13629.9|13626|13625.7|13621.8|179
1639032000000|2021-12-09 06:40:00|13626|13623|13628.4|13625.4|13628.8|13625.5|13625.1|13622.1|166
1639032300000|2021-12-09 06:45:00|13628.5|13625.5|13629.2|13626.2|13629.9|13626.2|13628.2|13624.4|123
1639032600000|2021-12-09 06:50:00|13629.1|13626.1|13632.4|13629.4|13632.6|13629.6|13629|13625.3|113
1639032900000|2021-12-09 06:55:00|13632.5|13629.5|13632.7|13629.7|13633.9|13629.9|13632.3|13628.5|102
1639033200000|2021-12-09 07:00:00|13632.6|13629.6|13633.1|13628.1|13633.7|13629.8|13631.2|13627.3|215
1639033500000|2021-12-09 07:05:00|13633|13628|13634.9|13631.9|13636.8|13632.7|13632.3|13628|355
1639033800000|2021-12-09 07:10:00|13634.8|13631.8|13634.8|13631.8|13636.3|13632.6|13632.1|13628.4|200
1639034100000|2021-12-09 07:15:00|13634.9|13631.9|13636.9|13633.9|13639.6|13635.1|13634.9|13631.2|226
1639034400000|2021-12-09 07:20:00|13637|13634|13632.2|13629.2|13638.3|13634.2|13632.2|13628.2|237
1639034700000|2021-12-09 07:25:00|13632.3|13629.3|13631.5|13628.5|13632.8|13629.7|13630.2|13626.4|188
1639035000000|2021-12-09 07:30:00|13631.6|13628.6|13634.5|13631.5|13634.8|13631.8|13631.5|13628.4|180
1639035300000|2021-12-09 07:35:00|13634.6|13631.6|13635.4|13632.4|13636.9|13633|13634.3|13631.3|136
1639035600000|2021-12-09 07:40:00|13635.2|13632.2|13635.5|13632.5|13637.6|13633.6|13634.2|13630.1|178
1639035900000|2021-12-09 07:45:00|13635.6|13632.6|13636.9|13633.9|13637.1|13634.1|13635.5|13631.6|92
1639036200000|2021-12-09 07:50:00|13637|13634|13637.8|13632.8|13639.1|13635.7|13636.4|13632.5|157
1639036500000|2021-12-09 07:55:00|13637.7|13632.7|13638.9|13635.9|13639.8|13636|13636.2|13632.5|248
1639036800000|2021-12-09 08:00:00|13638.8|13635.8|13639.5|13636.5|13640.8|13637.7|13636.6|13633|360
1639037100000|2021-12-09 08:05:00|13639.4|13636.4|13637.7|13634.7|13641.8|13637.9|13636.5|13631.5|280
1639037400000|2021-12-09 08:10:00|13637.6|13634.6|13637.6|13634.6|13638.5|13634.9|13636.8|13633.1|207
1639037700000|2021-12-09 08:15:00|13637.5|13634.5|13637.7|13634.7|13638.1|13635.1|13634.4|13630.6|245
1639038000000|2021-12-09 08:20:00|13637.6|13634.6|13637.1|13634.1|13638.8|13634.8|13636.9|13633.7|162
1639038300000|2021-12-09 08:25:00|13637.2|13634.2|13643.3|13640.3|13644.8|13640.8|13636.8|13633.8|266
1639038600000|2021-12-09 08:30:00|13643.4|13640.4|13640.5|13637.5|13644.4|13640.4|13639|13635.3|250
1639038900000|2021-12-09 08:35:00|13640.4|13637.4|13643.8|13640.8|13646|13641.8|13640.4|13637.2|245
1639039200000|2021-12-09 08:40:00|13644|13641|13644.9|13641.9|13646.5|13642.7|13643.8|13640.3|183
1639039500000|2021-12-09 08:45:00|13644.7|13641.7|13644.8|13639.8|13645.1|13641.8|13640.2|13636|275
1639039800000|2021-12-09 08:50:00|13643.8|13640.8|13643.5|13640.5|13645.5|13641.4|13642.4|13639.4|218
1639040100000|2021-12-09 08:55:00|13643.6|13640.6|13642.8|13639.8|13645.4|13641.7|13642.5|13638.5|218
1639040400000|2021-12-09 09:00:00|13642.7|13639.7|13644.9|13639.9|13645.8|13641.9|13642.2|13638.2|280
1639040700000|2021-12-09 09:05:00|13645|13640|13645.4|13640.4|13646.3|13642.2|13642.7|13638.8|299
1639041000000|2021-12-09 09:10:00|13645.3|13640.3|13644.4|13641.4|13647.4|13642.9|13644.1|13640.3|268
1639041300000|2021-12-09 09:15:00|13644.3|13641.3|13644.7|13639.7|13645.1|13642.1|13643.5|13639.5|152
1639041600000|2021-12-09 09:20:00|13644.8|13639.8|13644.7|13641.7|13646.4|13642.4|13644|13639.7|132
1639041900000|2021-12-09 09:25:00|13644.8|13641.8|13646.3|13643.3|13647.3|13643.4|13644.3|13641.3|163
1639042200000|2021-12-09 09:30:00|13646.4|13643.4|13644|13641|13647.5|13643.7|13643.2|13639.3|170
1639042500000|2021-12-09 09:35:00|13643.8|13640.8|13643.3|13640.3|13644|13640.9|13641.8|13637.7|190
1639042800000|2021-12-09 09:40:00|13643.2|13640.2|13645.8|13642.8|13646.9|13642.9|13642.6|13639|135
1639043100000|2021-12-09 09:45:00|13646.8|13641.8|13644.4|13639.4|13649.1|13645.1|13642.8|13638.7|249
1639043400000|2021-12-09 09:50:00|13644.3|13639.3|13643.1|13640.1|13646.7|13642.7|13643|13639.1|245
1639043700000|2021-12-09 09:55:00|13644.1|13639.1|13643.2|13640.2|13644.7|13640.5|13642|13637.9|203
1639044000000|2021-12-09 10:00:00|13643.1|13640.1|13645.3|13640.3|13646.8|13642.7|13641.8|13637.9|258
1639044300000|2021-12-09 10:05:00|13645.4|13640.4|13647.4|13644.4|13648.6|13644.4|13644.8|13640.3|160
1639044600000|2021-12-09 10:10:00|13648.4|13643.4|13644.3|13641.3|13648.5|13644.2|13643.9|13640.1|231
1639044900000|2021-12-09 10:15:00|13644.4|13641.4|13642.8|13639.8|13645.6|13641.6|13642.6|13638.6|206
1639045200000|2021-12-09 10:20:00|13642.7|13639.7|13646.5|13641.5|13646.7|13642.7|13642.5|13638.5|236
1639045500000|2021-12-09 10:25:00|13646.6|13641.6|13647.8|13644.8|13648.9|13644.9|13645.2|13641.3|229
1639045800000|2021-12-09 10:30:00|13647.9|13644.9|13648.4|13643.4|13649.3|13645.5|13647.2|13643.2|174
1639046100000|2021-12-09 10:35:00|13648.3|13643.3|13647.4|13644.4|13648.9|13644.8|13647.1|13643.1|156
1639046400000|2021-12-09 10:40:00|13647.3|13644.3|13648.1|13645.1|13649.6|13645.4|13647.1|13643.2|204
1639046700000|2021-12-09 10:45:00|13649.1|13644.1|13648.7|13645.7|13650.6|13646.5|13647.9|13643.9|237
1639047000000|2021-12-09 10:50:00|13649.9|13644.9|13649.9|13644.9|13650.9|13646.9|13648.4|13644.4|186
1639047300000|2021-12-09 10:55:00|13650|13645|13648.4|13645.4|13650.8|13646.8|13648.4|13644.9|134
1639047600000|2021-12-09 11:00:00|13648.5|13645.5|13646.5|13643.5|13648.6|13645.6|13646|13642.1|181
1639047900000|2021-12-09 11:05:00|13647.5|13642.5|13647.4|13644.4|13649.3|13645.5|13646.7|13642.4|195
1639048200000|2021-12-09 11:10:00|13648.2|13643.2|13651.9|13646.9|13653.4|13649.4|13646.4|13642.4|287
1639048500000|2021-12-09 11:15:00|13651.8|13646.8|13652.3|13649.3|13653|13649.8|13650|13645.9|225
1639048800000|2021-12-09 11:20:00|13651.9|13648.9|13654.3|13649.3|13655.9|13652|13651.2|13647.3|260
1639049100000|2021-12-09 11:25:00|13654.4|13649.4|13658.5|13653.5|13658.6|13654.7|13653.4|13649.3|213
1639049400000|2021-12-09 11:30:00|13658.6|13653.6|13656.3|13651.3|13658.6|13654.5|13653.8|13650.1|275
1639049700000|2021-12-09 11:35:00|13656.2|13651.2|13653.2|13650.2|13657.1|13652.7|13653.2|13649.5|244
1639050000000|2021-12-09 11:40:00|13653.1|13650.1|13654.3|13649.3|13655|13650.9|13650.5|13645.8|214
1639050300000|2021-12-09 11:45:00|13654.4|13649.4|13658.2|13655.2|13659.4|13655.5|13653.5|13649.3|229
1639050600000|2021-12-09 11:50:00|13658.1|13655.1|13662.9|13659.9|13663.5|13660|13656.6|13653.1|245
1639050900000|2021-12-09 11:55:00|13663.1|13660.1|13659.3|13656.3|13663.8|13660.1|13659.2|13655.2|221
1639051200000|2021-12-09 12:00:00|13659.4|13656.4|13666|13663|13667.1|13663|13659.4|13655.9|248
1639051500000|2021-12-09 12:05:00|13665.9|13662.9|13662.4|13659.4|13669|13665|13662.4|13658.9|259
1639051800000|2021-12-09 12:10:00|13662.5|13659.5|13662.2|13659.2|13663.2|13659.6|13660|13656|210
1639052100000|2021-12-09 12:15:00|13662.1|13659.1|13664.4|13661.4|13665.6|13661.7|13662.1|13658.2|266
1639052400000|2021-12-09 12:20:00|13664.5|13661.5|13663.7|13658.7|13665.6|13661.5|13661.7|13657.9|219
1639052700000|2021-12-09 12:25:00|13663.8|13658.8|13662.1|13657.1|13665|13661|13659.5|13655.5|304
1639053000000|2021-12-09 12:30:00|13662.2|13657.2|13661|13656|13662.4|13658.3|13660.1|13656|204
1639053300000|2021-12-09 12:35:00|13661.1|13656.1|13655.6|13650.6|13661.1|13656.3|13654.7|13650.5|191
1639053600000|2021-12-09 12:40:00|13655.5|13650.5|13654.8|13651.8|13656.7|13652.3|13654.6|13650.4|189
1639053900000|2021-12-09 12:45:00|13654.6|13651.6|13654.4|13651.4|13655.9|13652|13652.7|13648.9|217
1639054200000|2021-12-09 12:50:00|13655.4|13650.4|13654.5|13649.5|13655.8|13651.7|13651.4|13647.4|151
1639054500000|2021-12-09 12:55:00|13653.7|13650.7|13654.2|13651.2|13655.3|13651.6|13652.5|13648.5|181
1639054800000|2021-12-09 13:00:00|13654.3|13651.3|13654.1|13651.1|13655.3|13651.4|13651.2|13647.2|282
1639055100000|2021-12-09 13:05:00|13654.2|13651.2|13655.2|13650.2|13656.5|13652.5|13651.9|13648|216
1639055400000|2021-12-09 13:10:00|13655.1|13650.1|13657|13654|13658.2|13654.1|13654.1|13650|280
1639055700000|2021-12-09 13:15:00|13656.9|13653.9|13652.6|13647.6|13658.7|13654.7|13652.5|13647.5|218
1639056000000|2021-12-09 13:20:00|13652.9|13647.9|13649.3|13644.3|13653.9|13649.2|13647.8|13644|304
1639056300000|2021-12-09 13:25:00|13649.4|13644.4|13651.2|13646.2|13652.2|13648.2|13648.4|13644.1|255
1639056600000|2021-12-09 13:30:00|13651.3|13646.3|13656.7|13651.7|13657.1|13652.1|13650.8|13645.8|208
1639056900000|2021-12-09 13:35:00|13655.7|13652.7|13650.5|13647.5|13656.7|13652.7|13649.6|13646.4|243
1639057200000|2021-12-09 13:40:00|13650.4|13647.4|13650.9|13647.9|13651.6|13648.1|13650|13646.4|204
1639057500000|2021-12-09 13:45:00|13651|13648|13652.7|13647.7|13654.5|13650.9|13649.7|13645.7|252
1639057800000|2021-12-09 13:50:00|13651.6|13648.6|13654.5|13649.5|13654.5|13650.5|13650.7|13646.7|219
1639058100000|2021-12-09 13:55:00|13654.6|13649.6|13650.2|13647.2|13655|13651|13650.1|13646.4|235
1639058400000|2021-12-09 14:00:00|13650.1|13647.1|13647.9|13644.9|13650.3|13647.3|13647.6|13643.6|215
1639058700000|2021-12-09 14:05:00|13648|13645|13650.8|13645.8|13650.8|13646.5|13647.7|13643.8|204
1639059000000|2021-12-09 14:10:00|13650.9|13645.9|13653.2|13650.2|13653.8|13650.2|13648.9|13645.1|187
1639059300000|2021-12-09 14:15:00|13653.1|13650.1|13650.8|13645.8|13654.8|13650.8|13649.7|13645.6|201
1639059600000|2021-12-09 14:20:00|13649.9|13646.9|13647.6|13644.6|13650.6|13646.9|13646.1|13642.2|237
1639059900000|2021-12-09 14:25:00|13647.5|13644.5|13650.9|13645.9|13651.7|13647.7|13647.3|13643.3|219
1639060200000|2021-12-09 14:30:00|13649.9|13646.9|13647.4|13644.4|13650.8|13647|13647.4|13644.2|252
1639060500000|2021-12-09 14:35:00|13647.5|13644.5|13649.4|13646.4|13651.6|13647.6|13647.5|13644.5|269
1639060800000|2021-12-09 14:40:00|13649.3|13646.3|13647.3|13642.3|13650.2|13646.3|13645.5|13641.2|268
1639061100000|2021-12-09 14:45:00|13647.2|13642.2|13653.6|13650.6|13654.1|13650.8|13647.2|13642.2|274
1639061400000|2021-12-09 14:50:00|13653.5|13650.5|13650.3|13647.3|13654|13650.7|13650.2|13647|208
1639061700000|2021-12-09 14:55:00|13650.2|13647.2|13650.5|13647.5|13652|13648.3|13648.5|13644.5|235
1639062000000|2021-12-09 15:00:00|13650.4|13647.4|13656.8|13651.8|13656.8|13652.9|13650|13646.2|323
1639062300000|2021-12-09 15:05:00|13656.9|13651.9|13653.4|13650.4|13656.9|13653|13653.3|13649.4|186
1639062600000|2021-12-09 15:10:00|13653.3|13650.3|13652.7|13649.7|13655.2|13651.6|13652.7|13648.7|195
1639062900000|2021-12-09 15:15:00|13652.8|13649.8|13653|13650|13654.2|13650.4|13651|13646.7|207
1639063200000|2021-12-09 15:20:00|13653.1|13650.1|13653.3|13648.3|13654.7|13650.6|13652.1|13648.3|189
1639063500000|2021-12-09 15:25:00|13653.2|13648.2|13656|13651|13657.3|13653.3|13651.4|13647.4|238
1639063800000|2021-12-09 15:30:00|13656.1|13651.1|13653.8|13650.8|13656.1|13651.6|13652.2|13648.4|303
1639064100000|2021-12-09 15:35:00|13653.7|13650.7|13654.7|13651.7|13656.2|13652.5|13652.8|13649.3|229
1639064400000|2021-12-09 15:40:00|13654.8|13651.8|13655.3|13652.3|13656.1|13652.3|13652.7|13648.6|212
1639064700000|2021-12-09 15:45:00|13655.2|13652.2|13655.4|13652.4|13658|13654.1|13654.3|13651|252
1639065000000|2021-12-09 15:50:00|13655.5|13652.5|13657.5|13654.5|13659.5|13655.6|13655.3|13651.4|228
1639065300000|2021-12-09 15:55:00|13657.4|13654.4|13657.7|13652.7|13659.5|13655.5|13652.7|13648.8|336
1639065600000|2021-12-09 16:00:00|13657.5|13652.5|13655.1|13652.1|13658.5|13654.5|13655.1|13651.5|261
1639065900000|2021-12-09 16:05:00|13655|13652|13654|13649|13656.6|13652.7|13653|13649|202
1639066200000|2021-12-09 16:10:00|13653.9|13648.9|13655.7|13650.7|13657.5|13652.5|13651.2|13647.2|259
1639066500000|2021-12-09 16:15:00|13655.6|13650.6|13658.5|13653.5|13659|13655.1|13655.6|13650.6|241
1639066800000|2021-12-09 16:20:00|13657.5|13654.5|13656.7|13653.7|13658.4|13654.5|13656.4|13652.5|205
1639067100000|2021-12-09 16:25:00|13656.8|13653.8|13658.6|13655.6|13659.3|13655.8|13656.7|13653.2|215
1639067400000|2021-12-09 16:30:00|13658.5|13655.5|13657.6|13654.6|13658.7|13655.5|13657.4|13653.5|182
1639067700000|2021-12-09 16:35:00|13657.5|13654.5|13657.7|13654.7|13659.2|13655.2|13657.2|13653.4|142
1639068000000|2021-12-09 16:40:00|13658.6|13653.6|13657.7|13654.7|13658.8|13654.9|13656.9|13653|125
1639068300000|2021-12-09 16:45:00|13657.6|13654.6|13658.5|13653.5|13658.9|13655|13657.4|13653.5|131
1639068600000|2021-12-09 16:50:00|13658.4|13653.4|13655.5|13652.5|13658.5|13654.5|13655.4|13651.4|152
1639068900000|2021-12-09 16:55:00|13655.4|13652.4|13655.4|13652.4|13657.1|13653.2|13655.2|13651.3|146
1639069200000|2021-12-09 17:00:00|13655.3|13652.3|13653.2|13650.2|13656.6|13652.6|13653.1|13649.1|134
1639069500000|2021-12-09 17:05:00|13653.3|13650.3|13654.2|13649.2|13655.1|13651.4|13652.7|13648.6|186
1639069800000|2021-12-09 17:10:00|13654.3|13649.3|13652.4|13647.4|13654.6|13649.8|13651.6|13647.3|125
1639070100000|2021-12-09 17:15:00|13652.5|13647.5|13653.5|13648.5|13653.7|13648.8|13651.2|13646.9|123
1639070400000|2021-12-09 17:20:00|13653.6|13648.6|13653.5|13648.5|13653.9|13649.4|13652|13647.8|159
1639070700000|2021-12-09 17:25:00|13653.6|13648.6|13652.4|13647.4|13653.8|13649.6|13651.3|13647.2|159
1639071000000|2021-12-09 17:30:00|13652.2|13647.2|13652.6|13647.6|13652.9|13648.5|13651.4|13647.2|114
1639071300000|2021-12-09 17:35:00|13652.7|13647.7|13652.7|13647.7|13653|13648.8|13651.7|13647.5|95
1639071600000|2021-12-09 17:40:00|13652.8|13647.8|13652.6|13647.6|13652.8|13648.5|13651.5|13647.4|96
1639071900000|2021-12-09 17:45:00|13652.5|13647.5|13651.6|13646.6|13653.4|13648.7|13650.6|13646.2|121
1639072200000|2021-12-09 17:50:00|13651.5|13646.5|13648.9|13645.9|13652.2|13648|13648.8|13644.7|116
1639072500000|2021-12-09 17:55:00|13649.9|13644.9|13649.8|13644.8|13649.9|13645.9|13647.7|13643.5|156
1639072800000|2021-12-09 18:00:00|13649.9|13644.9|13653.8|13648.8|13656.4|13651.4|13648.9|13644.9|216
1639073100000|2021-12-09 18:05:00|13653.7|13648.7|13656|13651|13656.1|13652.2|13652.6|13648.4|213
1639073400000|2021-12-09 18:10:00|13655.9|13650.9|13653.9|13648.9|13655.9|13651.8|13652.4|13648.4|221
1639073700000|2021-12-09 18:15:00|13653.8|13648.8|13654.5|13651.5|13655.7|13651.6|13652.7|13648.8|158
1639074000000|2021-12-09 18:20:00|13654.4|13651.4|13654.5|13649.5|13655.6|13651.6|13653.5|13649.5|138
1639074300000|2021-12-09 18:25:00|13654.6|13649.6|13653.1|13650.1|13654.6|13650.4|13652.8|13648.8|121
1639074600000|2021-12-09 18:30:00|13653.2|13650.2|13653.1|13650.1|13655.7|13651.7|13653.1|13649.2|142
1639074900000|2021-12-09 18:35:00|13653.2|13650.2|13652.4|13649.4|13654.3|13650.4|13652.4|13648.3|102
1639075200000|2021-12-09 18:40:00|13652.3|13649.3|13651.8|13646.8|13653|13649.4|13650.5|13646.4|137
1639075500000|2021-12-09 18:45:00|13651.9|13646.9|13651|13648|13652.2|13648.3|13650.9|13646.8|137
1639075800000|2021-12-09 18:50:00|13650.9|13647.9|13650.7|13647.7|13652.1|13648.1|13650.6|13646.7|73
1639076100000|2021-12-09 18:55:00|13650.6|13647.6|13649.8|13644.8|13651.6|13647.6|13648.1|13644.2|89
1639076400000|2021-12-09 19:00:00|13649.9|13644.9|13651|13648|13652.4|13648.4|13648.9|13644.9|104
1639076700000|2021-12-09 19:05:00|13651.1|13648.1|13650.1|13645.1|13652.2|13648.2|13648.5|13644.4|142
1639077000000|2021-12-09 19:10:00|13650.2|13645.2|13651.2|13648.2|13652.3|13648.3|13648.8|13645.2|128
1639077300000|2021-12-09 19:15:00|13651.3|13648.3|13652.7|13647.7|13652.7|13648.7|13651.2|13647.1|104
1639077600000|2021-12-09 19:20:00|13651.5|13648.5|13653.1|13648.1|13653.3|13649.3|13651.5|13647.5|132
1639077900000|2021-12-09 19:25:00|13653.2|13648.2|13653.4|13648.4|13653.6|13649.5|13652.1|13648|103
1639078200000|2021-12-09 19:30:00|13653.5|13648.5|13651.5|13648.5|13653.6|13649.6|13650.1|13646.2|149
1639078500000|2021-12-09 19:35:00|13652.5|13647.5|13652.8|13647.8|13653|13649|13651.5|13647.5|88
1639078800000|2021-12-09 19:40:00|13651.9|13648.9|13652.7|13649.7|13653.9|13649.9|13651.7|13647.8|95
1639079100000|2021-12-09 19:45:00|13652.8|13649.8|13653.8|13648.8|13654.3|13650.3|13652.7|13648.7|106
1639079400000|2021-12-09 19:50:00|13652.7|13649.7|13652.8|13647.8|13653.8|13649.7|13651.4|13647.5|124
1639079700000|2021-12-09 19:55:00|13651.6|13648.6|13656.6|13651.6|13656.6|13652.4|13651.5|13647.5|188
1639080000000|2021-12-09 20:00:00|13656.5|13651.5|13653.8|13648.8|13656.5|13651.5|13652.9|13648.6|115
1639080300000|2021-12-09 20:05:00|13653.9|13648.9|13653.2|13648.2|13653.9|13649.8|13652.2|13648|102
1639080600000|2021-12-09 20:10:00|13653.3|13648.3|13653.2|13648.2|13653.8|13649.8|13652.7|13648.1|87
1639080900000|2021-12-09 20:15:00|13653.1|13648.1|13651.7|13646.7|13653.2|13649.1|13650.7|13646.6|78
1639081200000|2021-12-09 20:20:00|13651.6|13646.6|13651.6|13646.6|13651.7|13647.7|13650.5|13646.4|87
1639081500000|2021-12-09 20:25:00|13651.5|13646.5|13651.8|13646.8|13651.9|13647.8|13650.7|13646.5|97
1639081800000|2021-12-09 20:30:00|13651.7|13646.7|13651.5|13646.5|13652|13647.8|13650.6|13646.5|130
1639082100000|2021-12-09 20:35:00|13651.6|13646.6|13650.7|13645.7|13651.8|13646.9|13649.5|13645.3|133
1639082400000|2021-12-09 20:40:00|13650.8|13645.8|13649.6|13646.6|13651|13646.9|13649.4|13645.3|114
1639082700000|2021-12-09 20:45:00|13650.5|13645.5|13648.6|13643.6|13651.1|13646.6|13648.6|13643.6|121
1639083000000|2021-12-09 20:50:00|13648.7|13643.7|13650.1|13645.1|13650.2|13645.2|13647.4|13643.3|93
1639083300000|2021-12-09 20:55:00|13650.2|13645.2|13648.4|13643.4|13650.3|13646.4|13647.8|13642.8|159
1639083600000|2021-12-09 21:00:00|13648.5|13643.5|13649.7|13644.7|13649.8|13644.8|13648.1|13643.1|100
1639083900000|2021-12-09 21:05:00|13649.6|13644.6|13652.4|13647.4|13652.5|13647.5|13649.3|13644.3|153
1639084200000|2021-12-09 21:10:00|13652.5|13647.5|13651.8|13646.8|13652.6|13647.6|13651.6|13646.6|75
1639084500000|2021-12-09 21:15:00|13651.7|13646.7|13651.5|13646.5|13652|13647|13651.4|13646.4|70
1639084800000|2021-12-09 21:20:00|13651.6|13646.6|13653.5|13648.5|13653.9|13648.9|13651.6|13646.6|96
1639085100000|2021-12-09 21:25:00|13653.4|13648.4|13653.3|13648.3|13653.7|13648.7|13652.8|13647.8|103
1639085400000|2021-12-09 21:30:00|13653.2|13648.2|13653|13648|13653.8|13648.8|13652.6|13647.6|149
1639085700000|2021-12-09 21:35:00|13653.1|13648.1|13652.3|13647.3|13653.2|13648.2|13652.1|13647.1|75
1639086000000|2021-12-09 21:40:00|13652.4|13647.4|13653|13648|13653.5|13648.5|13652.4|13647.4|104
1639086300000|2021-12-09 21:45:00|13654.7|13647.7|13653|13648|13655|13650|13652.7|13647.7|204
1639086600000|2021-12-09 21:50:00|13653.1|13648.1|13651.5|13646.5|13653.3|13648.3|13650.8|13645.8|117
1639086900000|2021-12-09 21:55:00|13651.1|13646.1|13655.9|13643.9|13655.9|13646.9|13650.5|13639.8|311
1639087200000|2021-12-09 22:00:00|13656.3|13643.5|13657.2|13644.3|13658|13645.4|13656.2|13643.4|48
1639087500000|2021-12-09 22:05:00|13657.9|13645.1|13662|13647|13663.7|13648.7|13657.4|13642.7|85
1639087800000|2021-12-09 22:10:00|13661.3|13646.3|13662|13647|13663.9|13648.9|13660|13645|163
1639088100000|2021-12-09 22:15:00|13662.1|13647.1|13657|13642|13662.2|13647.2|13656.5|13641.5|226
1639088400000|2021-12-09 22:20:00|13657.2|13642.2|13658.6|13643.6|13660|13645|13657|13642|142
1639088700000|2021-12-09 22:25:00|13658.5|13643.5|13658.8|13643.8|13661|13646|13656.7|13641.7|109
1639089000000|2021-12-09 22:30:00|13658.6|13643.6|13657.6|13642.7|13660.1|13646|13654.5|13641.4|279
1639089300000|2021-12-09 22:35:00|13657.7|13642.5|13656.5|13643.7|13658.4|13646|13653.9|13642.1|279
1639089600000|2021-12-09 22:40:00|13656.8|13643.2|13657.5|13642.5|13658.7|13646.3|13653.8|13641.9|262
1639089900000|2021-12-09 22:45:00|13656.7|13643.5|13653.5|13645.3|13657|13647.1|13651.6|13641.4|164
1639090200000|2021-12-09 22:50:00|13654.1|13644.4|13655.2|13643.4|13657.9|13646.8|13651.8|13641.6|198
1639090500000|2021-12-09 22:55:00|13657.1|13643.3|13653.7|13644.9|13657.3|13647.2|13651.6|13642.3|201
1639090800000|2021-12-09 23:00:00|13652.9|13645.6|13651.2|13646.2|13655.4|13647.9|13650.9|13643.9|429
1639091100000|2021-12-09 23:05:00|13651.3|13646.3|13651.7|13646.7|13652.9|13647.1|13650.9|13645|175
1639091400000|2021-12-09 23:10:00|13651.6|13646.6|13651.8|13646.8|13652.3|13647.1|13651.4|13645.8|87
1639091700000|2021-12-09 23:15:00|13651.9|13646.9|13651.5|13646.5|13652.1|13647.1|13650.5|13645.5|106
1639092000000|2021-12-09 23:20:00|13651.4|13646.4|13651.3|13646.3|13651.7|13646.7|13650.2|13645.2|120
1639092300000|2021-12-09 23:25:00|13651.4|13646.4|13651.1|13646.1|13651.5|13646.5|13650.8|13645.8|69
1639092600000|2021-12-09 23:30:00|13651|13646|13651.9|13646.9|13652.6|13647.6|13650.7|13645.7|115
1639092900000|2021-12-09 23:35:00|13651.8|13646.8|13651.1|13646.1|13652.2|13647.2|13650.9|13645.9|75
1639093200000|2021-12-09 23:40:00|13651.2|13646.2|13651.7|13646.7|13652.4|13647.4|13650.9|13645.9|76
1639093500000|2021-12-09 23:45:00|13651.6|13646.6|13651.4|13646.4|13652.3|13647.3|13651|13646|123
1639093800000|2021-12-09 23:50:00|13651.5|13646.5|13651.4|13646.4|13652.1|13647.1|13650.4|13645.4|111
1639094100000|2021-12-09 23:55:00|13651.5|13646.5|13651.4|13646.4|13651.7|13646.7|13650.7|13645.7|103
1639094400000|2021-12-10 00:00:00|13651.6|13646.6|13650.8|13645.8|13652.2|13647.2|13650.8|13645.8|89
1639094700000|2021-12-10 00:05:00|13650.7|13645.7|13653.3|13648.3|13653.3|13649.3|13649.9|13644.9|125
1639095000000|2021-12-10 00:10:00|13653.2|13648.2|13651|13646|13653.4|13649.3|13650.9|13645.9|127
1639095300000|2021-12-10 00:15:00|13650.9|13645.9|13649.6|13644.6|13651.1|13646.1|13648.4|13643.4|180
1639095600000|2021-12-10 00:20:00|13649.5|13644.5|13649.5|13644.5|13650.4|13645.4|13649.1|13644.1|141
1639095900000|2021-12-10 00:25:00|13649.6|13644.6|13650.5|13645.5|13651.5|13647|13647.8|13643.7|160
1639096200000|2021-12-10 00:30:00|13650.6|13645.6|13650.7|13647.7|13652.1|13648|13650.6|13645.6|85
1639096500000|2021-12-10 00:35:00|13650.6|13647.6|13651.7|13646.7|13651.9|13647.7|13650.4|13646.4|77
1639096800000|2021-12-10 00:40:00|13650.7|13647.7|13651.7|13646.7|13652.1|13647.8|13650.3|13646.3|67
1639097100000|2021-12-10 00:45:00|13650.7|13647.7|13652.3|13647.3|13652.3|13648.3|13650.4|13646.6|71
1639097400000|2021-12-10 00:50:00|13651.2|13648.2|13655|13652|13656|13652.2|13651.2|13647.4|171
1639097700000|2021-12-10 00:55:00|13655.1|13652.1|13654.1|13651.1|13656.1|13652.1|13653.6|13649.3|204
1639098000000|2021-12-10 01:00:00|13654|13651|13654.4|13651.4|13656.2|13652.8|13652.5|13649|260
1639098300000|2021-12-10 01:05:00|13654.5|13651.5|13652.9|13649.9|13655.7|13652|13651.5|13648.5|160
1639098600000|2021-12-10 01:10:00|13653|13650|13656.1|13651.1|13656.2|13651.2|13650.7|13646.4|223
1639098900000|2021-12-10 01:15:00|13656|13651|13658.3|13653.3|13666.7|13661.7|13655.9|13650.9|452
1639099200000|2021-12-10 01:20:00|13658.1|13653.1|13658.8|13655.8|13662.2|13657.2|13656.9|13652.5|364
1639099500000|2021-12-10 01:25:00|13658.7|13655.7|13658.7|13653.7|13659.8|13655.8|13655.4|13651.5|240
1639099800000|2021-12-10 01:30:00|13658.8|13653.8|13652.2|13647.2|13659.8|13654.8|13650.9|13645.9|391
1639100100000|2021-12-10 01:35:00|13652.3|13647.3|13650.3|13645.3|13652.7|13647.7|13647.9|13643.9|299
1639100400000|2021-12-10 01:40:00|13650.4|13645.4|13652.1|13647.1|13653.1|13649.2|13648.9|13644.5|345
1639100700000|2021-12-10 01:45:00|13652.2|13647.2|13651|13648|13653.2|13649.2|13649.6|13645.9|238
1639101000000|2021-12-10 01:50:00|13650.9|13647.9|13651.7|13648.7|13655.1|13651.2|13650.9|13646.8|258
1639101300000|2021-12-10 01:55:00|13652.6|13647.6|13652.5|13647.5|13655.2|13651.3|13651.8|13647.4|191
1639101600000|2021-12-10 02:00:00|13652.4|13647.4|13647.9|13644.9|13652.4|13648|13646.5|13643.5|195
1639101900000|2021-12-10 02:05:00|13648.2|13645.2|13646.1|13641.1|13649.1|13645.3|13644.7|13640.7|218
1639102200000|2021-12-10 02:10:00|13646|13641|13647.6|13642.6|13648.2|13644.1|13644.2|13640|222
1639102500000|2021-12-10 02:15:00|13647.5|13642.5|13646.9|13643.9|13649|13644.9|13646|13642|136
1639102800000|2021-12-10 02:20:00|13648.4|13643.4|13649|13646|13651.3|13647.2|13648.2|13643.4|153
1639103100000|2021-12-10 02:25:00|13650.2|13645.2|13649.8|13646.8|13651.1|13647.1|13648.9|13645|143
1639103400000|2021-12-10 02:30:00|13649.9|13646.9|13650.6|13647.6|13653.9|13649.8|13649.8|13646|188
1639103700000|2021-12-10 02:35:00|13650.5|13647.5|13652.9|13649.9|13654.5|13650.5|13650.5|13646.8|171
1639104000000|2021-12-10 02:40:00|13653|13650|13655.6|13650.6|13655.8|13651.9|13652.7|13648.9|161
1639104300000|2021-12-10 02:45:00|13655.5|13650.5|13657.1|13652.1|13657.2|13654|13654.1|13650.1|191
1639104600000|2021-12-10 02:50:00|13656|13653|13653.8|13650.8|13656.9|13653|13653.6|13650.3|128
1639104900000|2021-12-10 02:55:00|13653.7|13650.7|13652.2|13649.2|13654.8|13650.9|13651.4|13647.4|204
1639105200000|2021-12-10 03:00:00|13653.2|13648.2|13652.9|13649.9|13654.2|13650.5|13651.7|13647.6|157
1639105500000|2021-12-10 03:05:00|13652.8|13649.8|13651.4|13648.4|13654|13650.1|13649.8|13646.8|96
1639105800000|2021-12-10 03:10:00|13651.3|13648.3|13654.2|13649.2|13654.9|13651|13650.4|13646.3|180
1639106100000|2021-12-10 03:15:00|13654.1|13649.1|13652.7|13649.7|13654.7|13650.6|13652.7|13648.9|108
1639106400000|2021-12-10 03:20:00|13652.6|13649.6|13652.4|13647.4|13654.1|13650.3|13651|13646|235
1639106700000|2021-12-10 03:25:00|13652.5|13647.5|13652.1|13647.1|13652.7|13648.4|13650.8|13646.9|137
1639107000000|2021-12-10 03:30:00|13652.2|13647.2|13649.9|13646.9|13652.3|13647.8|13649.7|13645.8|133
1639107300000|2021-12-10 03:35:00|13650|13647|13651|13648|13651.7|13648|13649.7|13646|86
1639107600000|2021-12-10 03:40:00|13652.1|13647.1|13651.9|13648.9|13653.1|13649.4|13649.9|13646.4|171
1639107900000|2021-12-10 03:45:00|13652|13649|13656.2|13651.2|13656.5|13652.3|13651.5|13647.5|155
1639108200000|2021-12-10 03:50:00|13656.3|13651.3|13658.2|13653.2|13658.3|13654.1|13654.8|13650.7|137
1639108500000|2021-12-10 03:55:00|13658.1|13653.1|13658.8|13655.8|13660.2|13656|13657|13653|165
1639108800000|2021-12-10 04:00:00|13658.9|13655.9|13658.9|13653.9|13660.4|13656.8|13657|13653|171
1639109100000|2021-12-10 04:05:00|13657.9|13654.9|13658.6|13653.6|13659.8|13655.9|13657.8|13653.6|131
1639109400000|2021-12-10 04:10:00|13657.8|13654.8|13657.7|13652.7|13658.9|13654.8|13655.9|13651.9|134
1639109700000|2021-12-10 04:15:00|13657.6|13652.6|13656.8|13653.8|13658|13654|13656.1|13651.9|121
1639110000000|2021-12-10 04:20:00|13656.7|13653.7|13657.2|13654.2|13659.1|13655.1|13656.4|13653.1|112
1639110300000|2021-12-10 04:25:00|13657.3|13654.3|13658.6|13653.6|13658.8|13654.8|13657|13653|124
1639110600000|2021-12-10 04:30:00|13658.7|13653.7|13658.6|13655.6|13660.1|13656.2|13657.3|13653.3|110
1639110900000|2021-12-10 04:35:00|13658.5|13655.5|13658|13655|13659.2|13655.6|13657.9|13654|111
1639111200000|2021-12-10 04:40:00|13657.9|13654.9|13657.5|13654.5|13659|13655|13657.5|13653.8|60
1639111500000|2021-12-10 04:45:00|13657.6|13654.6|13657.1|13654.1|13658.7|13654.6|13656.7|13652.9|75
1639111800000|2021-12-10 04:50:00|13657|13654|13659.4|13654.4|13659.4|13655.5|13656.9|13653|112
1639112100000|2021-12-10 04:55:00|13659.5|13654.5|13660.1|13657.1|13660.2|13657.2|13658.3|13654.5|112
1639112400000|2021-12-10 05:00:00|13660|13657|13660.1|13657.1|13660.9|13657.3|13659.2|13655.5|104
1639112700000|2021-12-10 05:05:00|13660|13657|13663.3|13658.3|13663.6|13658.6|13659.9|13656.9|122
1639113000000|2021-12-10 05:10:00|13663.2|13658.2|13660.5|13655.5|13663.3|13659.3|13658.5|13654.5|145
1639113300000|2021-12-10 05:15:00|13660.6|13655.6|13663.4|13658.4|13664.5|13660|13660.3|13655.5|116
1639113600000|2021-12-10 05:20:00|13663.1|13658.1|13660.1|13655.1|13663.9|13659.7|13659.1|13654.9|165
1639113900000|2021-12-10 05:25:00|13660|13655|13659.6|13656.6|13660.8|13657.2|13658.5|13654.6|159
1639114200000|2021-12-10 05:30:00|13659.5|13656.5|13660|13655|13660.7|13656.7|13658|13654.7|148
1639114500000|2021-12-10 05:35:00|13660.1|13655.1|13661.8|13656.8|13661.9|13656.9|13659.8|13654.8|89
1639114800000|2021-12-10 05:40:00|13661.9|13656.9|13663.8|13660.8|13664.9|13661.4|13661.8|13656.8|154
1639115100000|2021-12-10 05:45:00|13664|13661|13661.3|13658.3|13664.1|13661|13659.6|13656|202
1639115400000|2021-12-10 05:50:00|13661.2|13658.2|13660.2|13655.2|13662.1|13658.3|13659.2|13655.1|256
1639115700000|2021-12-10 05:55:00|13659.2|13656.2|13663.2|13660.2|13664.5|13660.4|13658.8|13655.1|200
1639116000000|2021-12-10 06:00:00|13663.3|13660.3|13660.5|13657.5|13663.4|13660.3|13659.8|13656|237
1639116300000|2021-12-10 06:05:00|13660.4|13657.4|13660.5|13657.5|13662|13658.4|13660|13656.1|151
1639116600000|2021-12-10 06:10:00|13660.6|13657.6|13662.4|13659.4|13663.7|13659.8|13660.5|13657|166
1639116900000|2021-12-10 06:15:00|13662.3|13659.3|13662.4|13659.4|13663.5|13659.7|13660.7|13656.7|223
1639117200000|2021-12-10 06:20:00|13662.5|13659.5|13657.8|13654.8|13662.8|13659.5|13657.8|13654|235
1639117500000|2021-12-10 06:25:00|13657.9|13654.9|13660.7|13657.7|13661.8|13658|13657.8|13654.8|195
1639117800000|2021-12-10 06:30:00|13660.8|13657.8|13661.5|13658.5|13663.3|13659|13660.1|13656.4|158
1639118100000|2021-12-10 06:35:00|13661.4|13658.4|13659.3|13656.3|13662.7|13658.7|13659.1|13655.1|118
1639118400000|2021-12-10 06:40:00|13659.2|13656.2|13659.9|13656.9|13661.7|13657.9|13657.4|13653.5|189
1639118700000|2021-12-10 06:45:00|13660.8|13655.8|13660.5|13655.5|13661.1|13657.2|13658.8|13654.9|198
1639119000000|2021-12-10 06:50:00|13660.4|13655.4|13659.7|13656.7|13660.9|13656.8|13658.8|13654.8|198
1639119300000|2021-12-10 06:55:00|13659.8|13656.8|13658.6|13653.6|13661.4|13657.9|13657.4|13652.4|195
1639119600000|2021-12-10 07:00:00|13658.5|13653.5|13660.8|13655.8|13663.1|13658.9|13658.4|13653.4|284
1639119900000|2021-12-10 07:05:00|13660.9|13655.9|13663.7|13660.7|13664.1|13660.8|13660.8|13655.8|212
1639120200000|2021-12-10 07:10:00|13663.6|13660.6|13661.6|13658.6|13665.3|13661.7|13661.4|13657.3|254
1639120500000|2021-12-10 07:15:00|13662.7|13657.7|13664.1|13661.1|13664.7|13661.1|13661.8|13657.7|238
1639120800000|2021-12-10 07:20:00|13665.1|13662.1|13666.8|13663.8|13667.6|13663.9|13663.5|13660.5|259
1639121100000|2021-12-10 07:25:00|13666.7|13663.7|13665.9|13660.9|13667.3|13663.7|13662.5|13658.6|334
1639121400000|2021-12-10 07:30:00|13665|13662|13666.3|13663.3|13667.9|13663.8|13664.4|13661|217
1639121700000|2021-12-10 07:35:00|13666.4|13663.4|13669.4|13666.4|13670.6|13666.4|13665.4|13661.4|241
1639122000000|2021-12-10 07:40:00|13669.5|13666.5|13669|13666|13670.9|13666.9|13667.5|13664|229
1639122300000|2021-12-10 07:45:00|13669.1|13666.1|13666|13663|13670.1|13666.3|13665|13661.5|256
1639122600000|2021-12-10 07:50:00|13665.9|13662.9|13665.5|13662.5|13667.7|13663.7|13664.3|13660.5|281
1639122900000|2021-12-10 07:55:00|13664.8|13661.8|13661.6|13658.6|13666.3|13662.5|13661.3|13657.9|381
1639123200000|2021-12-10 08:00:00|13661.7|13658.7|13662.1|13659.1|13664.3|13660.4|13657.8|13654.3|329
1639123500000|2021-12-10 08:05:00|13662|13659|13658.5|13655.5|13664.3|13660.6|13658.4|13655|273
1639123800000|2021-12-10 08:10:00|13658.4|13655.4|13659.8|13656.8|13661.4|13658.4|13657.6|13653.6|250
1639124100000|2021-12-10 08:15:00|13659.9|13656.9|13661|13658|13662.9|13659.9|13659.9|13656.3|188
1639124400000|2021-12-10 08:20:00|13662|13657|13661.7|13658.7|13663.2|13659.3|13660.6|13656.8|211
1639124700000|2021-12-10 08:25:00|13661.8|13658.8|13665.7|13662.7|13666|13663|13660.9|13657.5|333
1639125000000|2021-12-10 08:30:00|13665.6|13662.6|13662.9|13659.9|13666.4|13663.2|13662.3|13658.5|252
1639125300000|2021-12-10 08:35:00|13662.8|13659.8|13661.8|13658.8|13664|13660.9|13661.3|13658.3|263
1639125600000|2021-12-10 08:40:00|13661.9|13658.9|13664.1|13661.1|13665.6|13662.6|13661.7|13658.6|191
1639125900000|2021-12-10 08:45:00|13664|13661|13665.6|13662.6|13668.8|13664.8|13664|13660.8|271
1639126200000|2021-12-10 08:50:00|13665.7|13662.7|13665.4|13662.4|13667.8|13663.6|13663.6|13660.1|258
1639126500000|2021-12-10 08:55:00|13665.5|13662.5|13666.8|13663.8|13667.3|13664.3|13663.6|13660.2|269
1639126800000|2021-12-10 09:00:00|13666.7|13663.7|13669.6|13666.6|13670.6|13667.1|13666.1|13662.2|227
1639127100000|2021-12-10 09:05:00|13669.5|13666.5|13670.3|13667.3|13670.6|13667.5|13667.8|13664.6|202
1639127400000|2021-12-10 09:10:00|13670.2|13667.2|13669.3|13664.3|13670.6|13667.5|13668.2|13663.5|213
1639127700000|2021-12-10 09:15:00|13668.4|13665.4|13670|13665|13670.9|13666.9|13668.1|13664.1|192
1639128000000|2021-12-10 09:20:00|13669|13666|13670.6|13665.6|13671.2|13667.1|13668.6|13664.5|186
1639128300000|2021-12-10 09:25:00|13670.5|13665.5|13669.6|13664.6|13671.1|13667.2|13668.1|13664|175
1639128600000|2021-12-10 09:30:00|13669.5|13664.5|13669|13664|13669.9|13665.9|13668.2|13663.9|120
1639128900000|2021-12-10 09:35:00|13668.9|13663.9|13664.1|13659.1|13669.1|13665.1|13663.2|13658.9|196
1639129200000|2021-12-10 09:40:00|13664.2|13659.2|13665.8|13662.8|13668.2|13664.4|13663.6|13659.2|199
1639129500000|2021-12-10 09:45:00|13665.9|13662.9|13665.9|13662.9|13666.2|13663.1|13664.2|13660.3|168
1639129800000|2021-12-10 09:50:00|13665.8|13662.8|13663.3|13660.3|13666.6|13663|13663.2|13660.2|177
1639130100000|2021-12-10 09:55:00|13663.2|13660.2|13663|13660|13664.6|13661.2|13662.1|13658.5|163
1639130400000|2021-12-10 10:00:00|13663.1|13660.1|13665.1|13662.1|13666.6|13662.6|13663|13659.7|146
1639130700000|2021-12-10 10:05:00|13665|13662|13665.5|13662.5|13666.8|13662.9|13664.3|13660.3|120
1639131000000|2021-12-10 10:10:00|13665.6|13662.6|13664.3|13661.3|13666.5|13662.6|13664.2|13660.3|158
1639131300000|2021-12-10 10:15:00|13664.4|13661.4|13663.4|13660.4|13664.9|13661.9|13663.2|13660.2|141
1639131600000|2021-12-10 10:20:00|13663.3|13660.3|13662.7|13657.7|13664.4|13660.4|13661.6|13657.5|142
1639131900000|2021-12-10 10:25:00|13662.6|13657.6|13662.4|13659.4|13663.8|13660.8|13661.3|13657.3|173
1639132200000|2021-12-10 10:30:00|13662.5|13659.5|13662.2|13659.2|13664.8|13660.8|13661.3|13657.1|207
1639132500000|2021-12-10 10:35:00|13662.3|13659.3|13662.8|13659.8|13664|13660|13661.4|13657.6|210
1639132800000|2021-12-10 10:40:00|13662.7|13659.7|13662.6|13659.6|13663.9|13659.9|13660.4|13656.4|204
1639133100000|2021-12-10 10:45:00|13662.5|13659.5|13661.9|13658.9|13663.9|13660|13660.4|13656.5|249
1639133400000|2021-12-10 10:50:00|13661.8|13658.8|13659.6|13656.6|13663.1|13659.2|13658.6|13654.6|219
1639133700000|2021-12-10 10:55:00|13659.5|13656.5|13661.4|13656.4|13661.5|13657.9|13657.8|13653.7|202
1639134000000|2021-12-10 11:00:00|13661.7|13656.7|13663.7|13660.7|13665.1|13661.1|13660.7|13656.6|159
1639134300000|2021-12-10 11:05:00|13663.6|13660.6|13659.9|13654.9|13664.6|13660.8|13658.9|13654.9|163
1639134600000|2021-12-10 11:10:00|13660|13655|13659.6|13656.6|13660.2|13656.7|13657.7|13654.3|133
1639134900000|2021-12-10 11:15:00|13659.5|13656.5|13659.6|13654.6|13660.3|13656.5|13658.8|13654.6|94
1639135200000|2021-12-10 11:20:00|13659.5|13654.5|13658.6|13655.6|13659.7|13656|13658.3|13654.4|108
1639135500000|2021-12-10 11:25:00|13658.5|13655.5|13660.9|13657.9|13661|13658|13658.3|13654.4|139
1639135800000|2021-12-10 11:30:00|13660.8|13657.8|13664.2|13661.2|13664.6|13661.6|13660.7|13656.8|113
1639136100000|2021-12-10 11:35:00|13664.3|13661.3|13663.3|13660.3|13664.4|13661.4|13663|13659.3|98
1639136400000|2021-12-10 11:40:00|13663.2|13660.2|13661.8|13658.8|13664.8|13660.8|13661.4|13657.4|130
1639136700000|2021-12-10 11:45:00|13662.8|13657.8|13663.2|13658.2|13663.8|13659.7|13661.5|13657.5|131
1639137000000|2021-12-10 11:50:00|13663.1|13658.1|13662.1|13659.1|13664.2|13660.3|13661.8|13658.1|88
1639137300000|2021-12-10 11:55:00|13662|13659|13660.6|13657.6|13663.1|13659.3|13660.2|13656.3|126
1639137600000|2021-12-10 12:00:00|13660.8|13657.8|13658.4|13655.4|13661.2|13657.8|13658.3|13654.4|150
1639137900000|2021-12-10 12:05:00|13658.3|13655.3|13661.4|13656.4|13661.5|13657.6|13657.4|13653.4|185
1639138200000|2021-12-10 12:10:00|13661.3|13656.3|13661.6|13656.6|13661.8|13657.9|13660.1|13656.2|104
1639138500000|2021-12-10 12:15:00|13661.7|13656.7|13660.8|13657.8|13663.4|13659.7|13660.5|13656.6|137
1639138800000|2021-12-10 12:20:00|13660.9|13657.9|13661.3|13658.3|13662.3|13658.5|13660.4|13656.5|80
1639139100000|2021-12-10 12:25:00|13661.2|13658.2|13660|13657|13661.3|13658.3|13659.8|13656|74
1639139400000|2021-12-10 12:30:00|13660.1|13657.1|13660.8|13655.8|13661.6|13657.5|13659.3|13655.3|109
1639139700000|2021-12-10 12:35:00|13660.9|13655.9|13662.3|13659.3|13662.6|13659.6|13659.4|13655.5|130
1639140000000|2021-12-10 12:40:00|13662.2|13659.2|13660.6|13657.6|13663.1|13659.6|13660.5|13656.7|113
1639140300000|2021-12-10 12:45:00|13660.5|13657.5|13660.4|13657.4|13661.4|13657.7|13660.1|13656.3|99
1639140600000|2021-12-10 12:50:00|13660.5|13657.5|13660.3|13657.3|13661.5|13657.7|13660.1|13656.4|73
1639140900000|2021-12-10 12:55:00|13660.4|13657.4|13659.1|13654.1|13660.8|13657.4|13657.9|13653.9|146
1639141200000|2021-12-10 13:00:00|13659|13654|13660.4|13657.4|13661.3|13657.7|13657.4|13653.5|183
1639141500000|2021-12-10 13:05:00|13660.3|13657.3|13658.7|13655.7|13662|13657.9|13658.2|13655.2|174
1639141800000|2021-12-10 13:10:00|13658.5|13655.5|13659.2|13656.2|13660.8|13656.8|13655.5|13651.6|231
1639142100000|2021-12-10 13:15:00|13659.1|13656.1|13659.6|13654.6|13660.6|13656.9|13657.4|13653.4|127
1639142400000|2021-12-10 13:20:00|13658.6|13655.6|13661.5|13656.5|13663.1|13659.1|13658.5|13654.5|229
1639142700000|2021-12-10 13:25:00|13661.4|13656.4|13670.5|13662.5|13670.5|13663.4|13660.8|13656.4|286
1639143000000|2021-12-10 13:30:00|13670.3|13662.4|13638.5|13633.5|13670.3|13662.8|13634.7|13629.7|648
1639143300000|2021-12-10 13:35:00|13638.4|13633.4|13644|13639|13645.4|13640.4|13634.8|13629.8|427
1639143600000|2021-12-10 13:40:00|13644.4|13639.4|13651.4|13646.4|13653.8|13648.8|13643.3|13638.6|378
1639143900000|2021-12-10 13:45:00|13651.3|13646.3|13647|13642|13655.5|13650.8|13646.9|13641.9|374
1639144200000|2021-12-10 13:50:00|13646.9|13641.9|13643.7|13640.7|13647.4|13643.1|13641.6|13637.5|319
1639144500000|2021-12-10 13:55:00|13643.8|13640.8|13638.6|13633.6|13646.4|13642.5|13636.1|13632.1|338
1639144800000|2021-12-10 14:00:00|13637.9|13634.9|13636.5|13633.5|13639.7|13635.5|13634.5|13629.5|342
1639145100000|2021-12-10 14:05:00|13636.6|13633.6|13646.2|13641.2|13647.6|13642.8|13636.5|13633.1|435
1639145400000|2021-12-10 14:10:00|13646.1|13641.1|13642.6|13639.6|13646.4|13642.3|13640|13636|295
1639145700000|2021-12-10 14:15:00|13643.6|13638.6|13644|13641|13645.1|13641.1|13642.1|13638.1|185
1639146000000|2021-12-10 14:20:00|13643.9|13640.9|13648.7|13645.7|13650|13646.3|13643.9|13640.7|238
1639146300000|2021-12-10 14:25:00|13648.6|13645.6|13646.9|13643.9|13649.5|13645.8|13645.4|13641.7|213
1639146600000|2021-12-10 14:30:00|13646.8|13643.8|13650.6|13647.6|13651.8|13648.1|13646.2|13642.3|278
1639146900000|2021-12-10 14:35:00|13651.5|13646.5|13646.5|13643.5|13652.7|13649.7|13646.1|13641.9|269
1639147200000|2021-12-10 14:40:00|13646.4|13643.4|13650|13647|13650.8|13647.1|13645.1|13641.6|239
1639147500000|2021-12-10 14:45:00|13649.9|13646.9|13656.3|13653.3|13657.5|13653.6|13649.8|13646.4|289
1639147800000|2021-12-10 14:50:00|13656.2|13653.2|13653.2|13650.2|13656.6|13653.6|13650.9|13647.4|311
1639148100000|2021-12-10 14:55:00|13653.3|13650.3|13650.7|13645.7|13654.6|13650.6|13650.1|13645.6|209
1639148400000|2021-12-10 15:00:00|13650.8|13645.8|13648.6|13643.6|13654.7|13650.1|13647.3|13643.1|332
1639148700000|2021-12-10 15:05:00|13648.5|13643.5|13643.2|13638.2|13650.1|13646.1|13641.7|13637.4|353
1639149000000|2021-12-10 15:10:00|13643.1|13638.1|13642.2|13639.2|13648|13644|13642|13637.8|323
1639149300000|2021-12-10 15:15:00|13642.3|13639.3|13637|13634|13644.6|13640.7|13636.1|13632.5|301
1639149600000|2021-12-10 15:20:00|13636.9|13633.9|13642.2|13639.2|13643.4|13639.5|13636.5|13632.7|246
1639149900000|2021-12-10 15:25:00|13642.1|13639.1|13638.3|13635.3|13643.2|13640.2|13638.3|13634.2|220
1639150200000|2021-12-10 15:30:00|13638.4|13635.4|13643.7|13640.7|13644.4|13640.7|13636.9|13633|232
1639150500000|2021-12-10 15:35:00|13643.5|13640.5|13643.7|13640.7|13646.3|13642.2|13641.6|13637.7|273
1639150800000|2021-12-10 15:40:00|13643.8|13640.8|13643.7|13638.7|13646.4|13642.3|13642.3|13638.4|248
1639151100000|2021-12-10 15:45:00|13643.8|13638.8|13639.4|13636.4|13643.8|13639.6|13637.4|13633.4|243
1639151400000|2021-12-10 15:50:00|13639.3|13636.3|13643.7|13640.7|13644.8|13640.7|13637.9|13633.9|228
1639151700000|2021-12-10 15:55:00|13643.8|13640.8|13642.1|13639.1|13644.7|13640.8|13640|13635.9|266
1639152000000|2021-12-10 16:00:00|13642.5|13639.5|13645.3|13640.3|13645.3|13640.8|13642.3|13638.3|167
1639152300000|2021-12-10 16:05:00|13645.2|13640.2|13644|13641|13647.1|13642.7|13643.6|13639.5|154
1639152600000|2021-12-10 16:10:00|13643.9|13640.9|13641.5|13636.5|13645.1|13641|13641.4|13636.4|172
1639152900000|2021-12-10 16:15:00|13641.4|13636.4|13639.8|13634.8|13641.8|13637|13639.2|13634.7|133
1639153200000|2021-12-10 16:20:00|13639.7|13634.7|13638.5|13633.5|13640.3|13636.2|13637.8|13633.5|112
1639153500000|2021-12-10 16:25:00|13638.6|13633.6|13634.4|13629.4|13638.7|13634.9|13632.8|13628.6|172
1639153800000|2021-12-10 16:30:00|13634.5|13629.5|13635.3|13632.3|13637|13632.6|13634.5|13629.5|142
1639154100000|2021-12-10 16:35:00|13635.2|13632.2|13635.7|13630.7|13636.7|13632.8|13634.5|13630.6|126
1639154400000|2021-12-10 16:40:00|13634.6|13631.6|13631.1|13628.1|13635.6|13631.6|13630.6|13626.7|191
1639154700000|2021-12-10 16:45:00|13631|13628|13627.9|13624.9|13631.8|13628|13627.7|13623.8|234
1639155000000|2021-12-10 16:50:00|13627.8|13624.8|13631.1|13626.1|13631.2|13626.8|13627|13623|201
1639155300000|2021-12-10 16:55:00|13631.2|13626.2|13634.3|13631.3|13635.6|13631.4|13631.1|13626.1|249
1639155600000|2021-12-10 17:00:00|13634.4|13631.4|13633.6|13628.6|13635.8|13631.4|13632.4|13628.4|202
1639155900000|2021-12-10 17:05:00|13633.7|13628.7|13632.6|13627.6|13633.7|13629.8|13631.2|13627.2|126
1639156200000|2021-12-10 17:10:00|13632.5|13627.5|13629|13626|13632.7|13628.8|13628.4|13624.2|187
1639156500000|2021-12-10 17:15:00|13629.1|13626.1|13628.8|13625.8|13630.6|13626.8|13626.8|13622.9|153
1639156800000|2021-12-10 17:20:00|13629.8|13624.8|13632.1|13627.1|13632.3|13627.5|13629.6|13624.8|165
1639157100000|2021-12-10 17:25:00|13632.2|13627.2|13631.7|13628.7|13633.5|13629.3|13631.4|13627|145
1639157400000|2021-12-10 17:30:00|13631.6|13628.6|13629.8|13626.8|13633|13629|13629.6|13625.7|108
1639157700000|2021-12-10 17:35:00|13629.7|13626.7|13630.6|13625.6|13631|13626.9|13628.2|13624.3|140
1639158000000|2021-12-10 17:40:00|13630.8|13625.8|13631.4|13628.4|13632.4|13628.6|13629.6|13625.6|170
1639158300000|2021-12-10 17:45:00|13631.3|13628.3|13629.7|13626.7|13631.7|13628.7|13629.4|13626.4|128
1639158600000|2021-12-10 17:50:00|13629.8|13626.8|13630.9|13627.9|13632|13628|13629.5|13625.7|85
1639158900000|2021-12-10 17:55:00|13630.8|13627.8|13630.4|13627.4|13632.3|13628.3|13630.1|13627|98
1639159200000|2021-12-10 18:00:00|13630.5|13627.5|13629|13624|13631.6|13627.5|13627.8|13623.8|162
1639159500000|2021-12-10 18:05:00|13628|13625|13629.4|13624.4|13630.1|13626.2|13628|13624.1|118
1639159800000|2021-12-10 18:10:00|13628.3|13625.3|13628.7|13625.7|13629.5|13625.8|13628.2|13624.4|102
1639160100000|2021-12-10 18:15:00|13628.6|13625.6|13629|13626|13629.8|13626.2|13628.6|13624.6|113
1639160400000|2021-12-10 18:20:00|13629.9|13624.9|13630.9|13625.9|13630.9|13626.8|13628.9|13624.9|123
1639160700000|2021-12-10 18:25:00|13630.8|13625.8|13631.3|13626.3|13631.3|13627.3|13629.7|13625.6|114
1639161000000|2021-12-10 18:30:00|13630.3|13627.3|13632|13629|13632.6|13629|13630.3|13626.3|131
1639161300000|2021-12-10 18:35:00|13631.9|13628.9|13631.1|13628.1|13632.1|13629.1|13630.6|13627.6|105
1639161600000|2021-12-10 18:40:00|13632|13627|13633.4|13630.4|13634.4|13630.5|13630.8|13627|154
1639161900000|2021-12-10 18:45:00|13633.3|13630.3|13636.4|13633.4|13637.5|13633.4|13633.3|13629.5|166
1639162200000|2021-12-10 18:50:00|13636.5|13633.5|13635.7|13632.7|13637.8|13633.7|13635.4|13631.6|124
1639162500000|2021-12-10 18:55:00|13635.6|13632.6|13637.2|13634.2|13639.4|13635|13635.5|13632.5|148
1639162800000|2021-12-10 19:00:00|13637.1|13634.1|13636.2|13633.2|13638.1|13634.2|13636|13632.1|125
1639163100000|2021-12-10 19:05:00|13636.1|13633.1|13637.3|13632.3|13637.4|13633.4|13636|13632|120
1639163400000|2021-12-10 19:10:00|13636.1|13633.1|13639.9|13636.9|13641.1|13637.1|13636.1|13632.2|137
1639163700000|2021-12-10 19:15:00|13639.8|13636.8|13641.1|13636.1|13641.4|13637.4|13639.7|13635.8|129
1639164000000|2021-12-10 19:20:00|13641|13636|13641.5|13636.5|13641.5|13637.4|13640|13635.9|109
1639164300000|2021-12-10 19:25:00|13641.4|13636.4|13640.2|13637.2|13641.6|13637.7|13639.7|13636|118
1639164600000|2021-12-10 19:30:00|13641.3|13636.3|13638.9|13635.9|13641.3|13637.5|13638.6|13634.6|143
1639164900000|2021-12-10 19:35:00|13638.8|13635.8|13637.3|13634.3|13639.5|13635.8|13637.1|13633.6|119
1639165200000|2021-12-10 19:40:00|13637.2|13634.2|13637.8|13634.8|13638.7|13634.9|13637.2|13633.2|67
1639165500000|2021-12-10 19:45:00|13638.8|13633.8|13639.6|13636.6|13640.1|13636.7|13637.8|13633.8|83
1639165800000|2021-12-10 19:50:00|13639.5|13636.5|13640.6|13635.6|13640.7|13636.8|13639.4|13635.5|70
1639166100000|2021-12-10 19:55:00|13639.6|13636.6|13641.1|13636.1|13641.6|13637.4|13639.6|13635.6|123
1639166400000|2021-12-10 20:00:00|13641|13636|13642.3|13637.3|13643.2|13638.4|13640.6|13635.6|110
1639166700000|2021-12-10 20:05:00|13642.4|13637.4|13642.2|13637.2|13642.5|13638.4|13641.2|13637|91
1639167000000|2021-12-10 20:10:00|13641.1|13638.1|13640.8|13637.8|13642.2|13638.2|13640.8|13636.7|83
1639167300000|2021-12-10 20:15:00|13640.9|13637.9|13641.7|13636.7|13642.8|13637.9|13640.8|13636.6|108
1639167600000|2021-12-10 20:20:00|13641.6|13636.6|13640.5|13637.5|13641.6|13637.6|13640.3|13636.3|98
1639167900000|2021-12-10 20:25:00|13641.4|13636.4|13640.8|13635.8|13641.6|13636.8|13639.7|13635.2|131
1639168200000|2021-12-10 20:30:00|13640.7|13635.7|13639.9|13636.9|13641.1|13637|13639.8|13635.7|100
1639168500000|2021-12-10 20:35:00|13640|13637|13639.8|13636.8|13641|13637|13639.8|13635.8|107
1639168800000|2021-12-10 20:40:00|13639.9|13636.9|13638.2|13633.2|13640.9|13636.9|13638.1|13633.1|155
1639169100000|2021-12-10 20:45:00|13638.3|13633.3|13637.9|13632.9|13638.3|13634.1|13637|13632.8|98
1639169400000|2021-12-10 20:50:00|13638|13633|13637.6|13632.6|13638.5|13633.6|13636.4|13632.4|118
1639169700000|2021-12-10 20:55:00|13637.5|13632.5|13636.6|13631.6|13638.1|13633.5|13635.9|13630.9|148
1639170000000|2021-12-10 21:00:00|13636.4|13631.4|13636.9|13631.9|13638.1|13633.1|13636|13631|197
1639170300000|2021-12-10 21:05:00|13637|13632|13638|13633|13638.5|13633.5|13636.9|13631.9|118
1639170600000|2021-12-10 21:10:00|13637.9|13632.9|13638.3|13633.3|13638.7|13633.7|13637.5|13632.5|95
1639170900000|2021-12-10 21:15:00|13637.7|13632.7|13638.1|13633.1|13638.5|13633.5|13637.6|13632.6|96
1639171200000|2021-12-10 21:20:00|13638|13633|13638.3|13633.3|13638.6|13633.6|13637.8|13632.8|71
1639171500000|2021-12-10 21:25:00|13638.5|13633.5|13639.7|13634.7|13643.1|13638.1|13638.3|13633.3|214
1639171800000|2021-12-10 21:30:00|13639.6|13634.6|13638.9|13633.9|13640.5|13635.5|13638.8|13633.8|141
1639172100000|2021-12-10 21:35:00|13639|13634|13634.6|13629.6|13639.4|13634.4|13632.9|13627.9|170
1639172400000|2021-12-10 21:40:00|13634.7|13629.7|13637.6|13632.6|13638.1|13633.1|13634.3|13629.3|125
1639172700000|2021-12-10 21:45:00|13637.5|13632.5|13637.9|13632.9|13638.2|13633.2|13637.5|13632.5|77
1639173000000|2021-12-10 21:50:00|13637.8|13632.8|13638|13633|13640.7|13633.3|13637.6|13629.5|61
1639173300000|2021-12-10 21:55:00|13637.3|13632.3|13644.9|13629.9|13674|13659|13637.3|13625.1|361
1639342800000|2021-12-12 21:00:00|13643.6|13622.6|13643.6|13622.6|13644.5|13624.4|13641.9|13622.6|7
1639343400000|2021-12-12 21:10:00|13641.9|13624.4|13643.6|13622.6|13643.6|13624.4|13641.9|13622.6|4
1639343700000|2021-12-12 21:15:00|13641.9|13624.4|13642|13624.3|13643.6|13624.4|13641.9|13621.9|12
1639344000000|2021-12-12 21:20:00|13641.9|13624.4|13643.6|13622.6|13643.6|13624.4|13641.9|13622.6|11
1639344300000|2021-12-12 21:25:00|13641.9|13624.4|13643.6|13622.6|13646.1|13625.1|13641.9|13622.6|16
1639344600000|2021-12-12 21:30:00|13642|13624.3|13641.9|13624.4|13643.6|13624.4|13641.9|13622.6|22
1639344900000|2021-12-12 21:35:00|13643.6|13622.6|13643.6|13622.6|13644.5|13624.4|13641.9|13621.8|13
1639345200000|2021-12-12 21:40:00|13642|13624.3|13641.9|13624.4|13643.6|13624.4|13641.9|13621.7|23
1639345500000|2021-12-12 21:45:00|13642.7|13621.7|13642.7|13621.7|13646.1|13625.1|13641.9|13621.7|18
1639345800000|2021-12-12 21:50:00|13641.5|13620.5|13641.9|13624.4|13642.7|13624.4|13641.5|13620.5|9
1639346100000|2021-12-12 21:55:00|13641.5|13620.5|13646.6|13625.6|13646.6|13628|13641.5|13620.5|10
1639346400000|2021-12-12 22:00:00|13642.5|13627.6|13643.5|13628.5|13649.6|13629.9|13641.2|13622.2|108
1639346700000|2021-12-12 22:05:00|13642.7|13627.7|13638.5|13623.5|13647.3|13632.3|13634.6|13619.6|94
1639347000000|2021-12-12 22:10:00|13638.9|13624.4|13638.3|13623.3|13646.5|13631.5|13637.1|13623|73
1639347300000|2021-12-12 22:15:00|13638.7|13624.1|13638.6|13623.6|13639.1|13625.6|13637.7|13623.3|41
1639347600000|2021-12-12 22:20:00|13638.8|13624.3|13639|13624|13639.3|13626|13637.8|13623.3|43
1639347900000|2021-12-12 22:25:00|13639.2|13624.2|13639.2|13624.2|13641|13626|13637.8|13623.3|84
1639348200000|2021-12-12 22:30:00|13641|13626|13639.6|13624.7|13644.9|13629.9|13636.5|13621.5|189
1639348500000|2021-12-12 22:35:00|13639.2|13624.6|13638.5|13623.5|13642.5|13627.7|13637.7|13622.9|251
1639348800000|2021-12-12 22:40:00|13638.7|13623.7|13639.3|13624.4|13641|13626|13638.2|13623.2|234
1639349100000|2021-12-12 22:45:00|13639.4|13624.2|13638.2|13623.2|13640.8|13625.8|13636.6|13622.9|203
1639349400000|2021-12-12 22:50:00|13638.3|13623.3|13639.8|13624.8|13641.4|13626.4|13637.3|13623.2|240
1639349700000|2021-12-12 22:55:00|13640.3|13625.3|13637.5|13623.7|13642.2|13627.2|13636.9|13623.3|209
1639350000000|2021-12-12 23:00:00|13638.2|13623.2|13638|13628.7|13644.2|13631.2|13635.1|13623.2|458
1639350300000|2021-12-12 23:05:00|13638.2|13628.5|13639.6|13634.6|13642.1|13636.2|13633.4|13627.1|328
1639350600000|2021-12-12 23:10:00|13640.4|13633.6|13638.4|13633.4|13641.8|13636.8|13638|13633|237
1639350900000|2021-12-12 23:15:00|13638.6|13633.6|13638.4|13633.4|13638.7|13634.5|13637.5|13633.2|119
1639351200000|2021-12-12 23:20:00|13638.5|13633.5|13638.5|13633.5|13638.7|13633.7|13638.3|13633.3|88
1639351500000|2021-12-12 23:25:00|13638.6|13633.6|13636.9|13631.9|13638.7|13634.8|13636.5|13631.8|126
1639351800000|2021-12-12 23:30:00|13636.7|13631.7|13636.3|13631.3|13636.9|13632.1|13634.9|13630|133
1639352100000|2021-12-12 23:35:00|13636.4|13631.4|13639.6|13634.6|13640.1|13635.1|13636|13631|142
1639352400000|2021-12-12 23:40:00|13639.7|13634.7|13640.9|13635.9|13642.4|13637.4|13639.4|13634.4|160
1639352700000|2021-12-12 23:45:00|13641.1|13636.1|13642.8|13637.8|13642.8|13637.8|13641|13636|128
1639353000000|2021-12-12 23:50:00|13642.7|13637.7|13643.6|13638.6|13643.6|13638.6|13642.7|13637.7|103
1639353300000|2021-12-12 23:55:00|13643.7|13638.7|13642.8|13639.8|13644.1|13640|13642.6|13638.5|57
1639353600000|2021-12-13 00:00:00|13642.9|13639.9|13643.2|13640.2|13644.9|13640.7|13642.7|13638.9|126
1639353900000|2021-12-13 00:05:00|13643.1|13640.1|13642.4|13637.4|13644.6|13640.6|13641|13636.9|115
1639354200000|2021-12-13 00:10:00|13642.3|13637.3|13640.7|13635.7|13642.3|13638.2|13639.2|13635|86
1639354500000|2021-12-13 00:15:00|13640.8|13635.8|13642.6|13639.6|13643.3|13639.6|13638.4|13634.3|155
1639354800000|2021-12-13 00:20:00|13642.7|13639.7|13644.1|13639.1|13644.5|13639.7|13641.1|13636.9|136
1639355100000|2021-12-13 00:25:00|13644.2|13639.2|13644.3|13639.3|13644.7|13640.3|13643.2|13639.1|86
1639355400000|2021-12-13 00:30:00|13644.2|13639.2|13644.5|13639.5|13644.6|13640.6|13643.3|13639.2|56
1639355700000|2021-12-13 00:35:00|13644.6|13639.6|13643.7|13640.7|13645|13640.9|13643.4|13639.4|56
1639356000000|2021-12-13 00:40:00|13643.8|13640.8|13639.4|13636.4|13644.5|13640.8|13639.1|13635.5|126
1639356300000|2021-12-13 00:45:00|13639.5|13636.5|13639.3|13636.3|13640.5|13636.5|13639|13635.1|87
1639356600000|2021-12-13 00:50:00|13640.3|13635.3|13640.1|13635.1|13641.3|13637.8|13637.9|13634|140
1639356900000|2021-12-13 00:55:00|13640.2|13635.2|13640.6|13637.6|13641.4|13637.6|13639.2|13634.9|78
1639357200000|2021-12-13 01:00:00|13640.5|13637.5|13639.7|13636.7|13641.5|13638.2|13639.6|13635.6|98
1639357500000|2021-12-13 01:05:00|13639.6|13636.6|13639.4|13636.4|13640.8|13636.9|13639.2|13635.8|68
1639357800000|2021-12-13 01:10:00|13639.3|13636.3|13639.5|13636.5|13639.6|13636.6|13639.3|13636.3|41
1639358100000|2021-12-13 01:15:00|13639.6|13636.6|13636.3|13633.3|13640.4|13636.6|13634.1|13630.2|163
1639358400000|2021-12-13 01:20:00|13636.6|13633.6|13636.4|13633.4|13637.7|13633.6|13633.4|13629|196
1639358700000|2021-12-13 01:25:00|13636.3|13633.3|13639.2|13636.2|13640.3|13636.6|13636.3|13632.8|186
1639359000000|2021-12-13 01:30:00|13639.1|13636.1|13636.7|13633.7|13640.3|13637.3|13635.5|13631.7|156
1639359300000|2021-12-13 01:35:00|13636.8|13633.8|13634.9|13631.9|13638.7|13634.8|13634.9|13631.1|151
1639359600000|2021-12-13 01:40:00|13635|13632|13638.1|13635.1|13640.4|13636.8|13634.9|13631.9|152
1639359900000|2021-12-13 01:45:00|13638|13635|13637.8|13634.8|13639.4|13635.4|13637.4|13633.8|100
1639360200000|2021-12-13 01:50:00|13637.7|13634.7|13642.7|13639.7|13644.7|13641.7|13637.7|13634.7|243
1639360500000|2021-12-13 01:55:00|13642.6|13639.6|13644.8|13641.8|13646.3|13643.3|13642.1|13639.1|177
1639360800000|2021-12-13 02:00:00|13645.6|13642.6|13647.1|13644.1|13648.9|13645.3|13644.7|13641.1|213
1639361100000|2021-12-13 02:05:00|13647.2|13644.2|13647|13644|13649.3|13645.5|13645.9|13642.2|191
1639361400000|2021-12-13 02:10:00|13647.1|13644.1|13647.2|13644.2|13649.2|13645.4|13646.9|13642.9|162
1639361700000|2021-12-13 02:15:00|13647.1|13644.1|13649.7|13646.7|13649.8|13646.8|13647.1|13643.1|179
1639362000000|2021-12-13 02:20:00|13649.8|13646.8|13653.3|13648.3|13654.8|13650.9|13649.8|13646.8|282
1639362300000|2021-12-13 02:25:00|13652.4|13649.4|13651.9|13648.9|13653.6|13650.3|13650.8|13646.5|165
1639362600000|2021-12-13 02:30:00|13653.4|13648.4|13653.2|13650.2|13654|13650.6|13651.4|13647.5|190
1639362900000|2021-12-13 02:35:00|13653.4|13650.4|13653.3|13650.3|13654.1|13650.9|13651.7|13648.1|210
1639363200000|2021-12-13 02:40:00|13653.4|13650.4|13653.8|13650.8|13654.5|13650.9|13652|13648.4|166
1639363500000|2021-12-13 02:45:00|13653.7|13650.7|13655.1|13652.1|13655.4|13652.4|13653.4|13650.4|156
1639363800000|2021-12-13 02:50:00|13655|13652|13655.5|13652.5|13658.8|13655.8|13654.8|13650.9|237
1639364100000|2021-12-13 02:55:00|13655.6|13652.6|13660.4|13657.4|13660.9|13657.9|13655.5|13652.4|237
1639364400000|2021-12-13 03:00:00|13660.6|13657.6|13659.4|13656.4|13661|13657.6|13659.2|13655.8|130
1639364700000|2021-12-13 03:05:00|13659.3|13656.3|13659|13656|13659.8|13656.8|13658.7|13655.7|126
1639365000000|2021-12-13 03:10:00|13659.1|13656.1|13657.7|13654.7|13659.5|13656.5|13657.5|13653.6|95
1639365300000|2021-12-13 03:15:00|13657.8|13654.8|13657.3|13654.3|13659.1|13655.7|13656.5|13652.6|173
1639365600000|2021-12-13 03:20:00|13657.2|13654.2|13650.8|13647.8|13658.2|13654.5|13649.5|13645.5|183
1639365900000|2021-12-13 03:25:00|13650.9|13647.9|13652.4|13649.4|13654.9|13651|13650.9|13647.2|153
1639366200000|2021-12-13 03:30:00|13652.3|13649.3|13651|13648|13653.2|13649.4|13650.9|13646.8|92
1639366500000|2021-12-13 03:35:00|13650.9|13647.9|13651.6|13648.6|13652.3|13649.3|13650.4|13646.6|127
1639366800000|2021-12-13 03:40:00|13651.8|13648.8|13654|13649|13654.3|13650.4|13651.8|13648.8|121
1639367100000|2021-12-13 03:45:00|13653.9|13648.9|13654.8|13651.8|13656|13652|13652.5|13648.6|118
1639367400000|2021-12-13 03:50:00|13654.9|13651.9|13654|13651|13655|13651.9|13653.9|13649.9|53
1639367700000|2021-12-13 03:55:00|13653.9|13650.9|13654.2|13651.2|13654.3|13651.3|13653.7|13650.7|61
1639368000000|2021-12-13 04:00:00|13654.3|13651.3|13652.4|13649.4|13654.9|13651.3|13650.8|13647.1|117
1639368300000|2021-12-13 04:05:00|13652.3|13649.3|13649.6|13646.6|13653.2|13649.4|13649.1|13645.4|104
1639368600000|2021-12-13 04:10:00|13649.5|13646.5|13650.2|13647.2|13650.8|13647.4|13649.4|13645.7|66
1639368900000|2021-12-13 04:15:00|13650.3|13647.3|13651|13648|13651.2|13648.2|13650|13647|64
1639369200000|2021-12-13 04:20:00|13651.1|13648.1|13651.4|13648.4|13652.6|13649.3|13650.9|13647.6|63
1639369500000|2021-12-13 04:25:00|13651.5|13648.5|13649.9|13646.9|13652.3|13648.5|13649.8|13646.8|80
1639369800000|2021-12-13 04:30:00|13650|13647|13648.1|13645.1|13650|13647|13647.9|13644.9|93
1639370100000|2021-12-13 04:35:00|13648|13645|13648.3|13645.3|13649.8|13645.8|13648|13644.6|73
1639370400000|2021-12-13 04:40:00|13648.4|13645.4|13648.8|13645.8|13648.9|13645.9|13648.3|13645.3|62
1639370700000|2021-12-13 04:45:00|13648.9|13645.9|13648.8|13645.8|13649.1|13646.1|13648.7|13645.7|59
1639371000000|2021-12-13 04:50:00|13648.9|13645.9|13648.7|13645.7|13649|13646|13648.7|13645.7|80
1639371300000|2021-12-13 04:55:00|13648.8|13645.8|13648.9|13645.9|13649.4|13646.4|13648.7|13645.7|84
1639371600000|2021-12-13 05:00:00|13648.8|13645.8|13648.9|13645.9|13649.3|13646.3|13648.6|13645.6|102
1639371900000|2021-12-13 05:05:00|13648.8|13645.8|13648.8|13645.8|13649.1|13646.1|13648.7|13645.7|82
1639372200000|2021-12-13 05:10:00|13648.9|13645.9|13649.3|13646.3|13650.3|13646.3|13648.7|13645.2|74
1639372500000|2021-12-13 05:15:00|13649.4|13646.4|13649|13646|13650.3|13646.4|13648.9|13645.1|66
1639372800000|2021-12-13 05:20:00|13648.9|13645.9|13648.8|13645.8|13649.1|13646.1|13648.6|13645.6|44
1639373100000|2021-12-13 05:25:00|13648.9|13645.9|13649|13646|13649|13646|13648.3|13645.3|59
1639373400000|2021-12-13 05:30:00|13649.1|13646.1|13649.8|13646.8|13651.3|13647.6|13648.9|13645.5|105
1639373700000|2021-12-13 05:35:00|13649.9|13646.9|13650|13647|13650.2|13647.2|13649.7|13646.7|78
1639374000000|2021-12-13 05:40:00|13650.1|13647.1|13649.7|13646.7|13650.9|13647.1|13649.6|13645.8|86
1639374300000|2021-12-13 05:45:00|13649.5|13646.5|13648.6|13645.6|13649.6|13646.6|13648|13645|122
1639374600000|2021-12-13 05:50:00|13648.7|13645.7|13648.5|13645.5|13649.3|13645.8|13648.1|13644.2|74
1639374900000|2021-12-13 05:55:00|13648.4|13645.4|13649|13646|13649.6|13646|13648.4|13644.6|98
1639375200000|2021-12-13 06:00:00|13648.9|13645.9|13649.3|13646.3|13649.3|13646.3|13648.6|13645.6|85
1639375500000|2021-12-13 06:05:00|13649.4|13646.4|13649.3|13646.3|13650.7|13647.1|13648.9|13645.5|98
1639375800000|2021-12-13 06:10:00|13649.4|13646.4|13650.1|13647.1|13650.9|13647.2|13649|13645.5|111
1639376100000|2021-12-13 06:15:00|13650.2|13647.2|13651|13648|13651.1|13648.1|13650.2|13647.2|86
1639376400000|2021-12-13 06:20:00|13650.9|13647.9|13654.3|13651.3|13654.3|13651.3|13650.9|13647|101
1639376700000|2021-12-13 06:25:00|13654.2|13651.2|13655.9|13652.9|13656.2|13653.2|13654.1|13650.7|123
1639377000000|2021-12-13 06:30:00|13655.8|13652.8|13656.1|13653.1|13656.5|13653.5|13655.8|13652.8|85
1639377300000|2021-12-13 06:35:00|13656.2|13653.2|13658.3|13655.3|13658.4|13655.4|13656.2|13653.2|118
1639377600000|2021-12-13 06:40:00|13658.4|13655.4|13656.9|13653.9|13658.4|13655.4|13655.9|13652.4|195
1639377900000|2021-12-13 06:45:00|13657|13654|13657.7|13654.7|13658.9|13655|13656.9|13653|84
1639378200000|2021-12-13 06:50:00|13657.8|13654.8|13657.5|13654.5|13658.8|13654.8|13657|13653.3|111
1639378500000|2021-12-13 06:55:00|13657.6|13654.6|13660.1|13657.1|13660.2|13657.2|13657.3|13654.3|160
1639378800000|2021-12-13 07:00:00|13660.2|13657.2|13660.5|13655.5|13661.3|13657.5|13659.2|13655.3|193
1639379100000|2021-12-13 07:05:00|13660.4|13655.4|13659.2|13654.2|13661|13656.8|13656.5|13652.5|248
1639379400000|2021-12-13 07:10:00|13659.3|13654.3|13659.8|13654.8|13660|13655.9|13658.2|13653.8|126
1639379700000|2021-12-13 07:15:00|13658.8|13655.8|13658|13655|13659.2|13655.8|13658|13654.2|85
1639380000000|2021-12-13 07:20:00|13658.1|13655.1|13657.5|13654.5|13659.2|13655.2|13656.9|13653.7|108
1639380300000|2021-12-13 07:25:00|13657.4|13654.4|13657.1|13654.1|13658.2|13654.5|13657|13653.1|69
1639380600000|2021-12-13 07:30:00|13657.2|13654.2|13657.1|13654.1|13657.5|13654.5|13656.7|13653.7|92
1639380900000|2021-12-13 07:35:00|13657|13654|13657.1|13654.1|13657.9|13654.5|13656.8|13652.9|83
1639381200000|2021-12-13 07:40:00|13657|13654|13656.6|13653.6|13658.1|13654.8|13656.4|13653.1|147
1639381500000|2021-12-13 07:45:00|13656.7|13653.7|13654.7|13651.7|13657.5|13654.1|13654.3|13650.4|195
1639381800000|2021-12-13 07:50:00|13654.8|13651.8|13653.1|13650.1|13654.9|13651.9|13652.2|13649.2|209
1639382100000|2021-12-13 07:55:00|13653.2|13650.2|13653.5|13650.5|13654.9|13651.8|13652.8|13649.8|183
1639382400000|2021-12-13 08:00:00|13653.6|13650.6|13659.3|13656.3|13659.6|13656.6|13652.6|13649.6|242
1639382700000|2021-12-13 08:05:00|13659.4|13656.4|13662.7|13659.7|13663.4|13659.9|13659.4|13656.2|206
1639383000000|2021-12-13 08:10:00|13662.9|13659.9|13657.9|13654.9|13662.9|13659.9|13657.6|13654.4|179
1639383300000|2021-12-13 08:15:00|13658|13655|13664.2|13661.2|13665.4|13661.5|13657.9|13654.9|174
1639383600000|2021-12-13 08:20:00|13664.1|13661.1|13667.1|13664.1|13668.7|13665.7|13664|13661|179
1639383900000|2021-12-13 08:25:00|13667|13664|13667.2|13664.2|13669.1|13665.1|13664.2|13660.3|222
1639384200000|2021-12-13 08:30:00|13667.1|13664.1|13673.2|13668.2|13673.6|13669.4|13666.9|13663.1|326
1639384500000|2021-12-13 08:35:00|13673.1|13668.1|13675|13672|13676.1|13672.7|13671.9|13667.8|237
1639384800000|2021-12-13 08:40:00|13674.9|13671.9|13674.1|13671.1|13675.6|13672.1|13674|13669.9|106
1639385100000|2021-12-13 08:45:00|13674.2|13671.2|13673.2|13670.2|13675.1|13671.2|13671.1|13667|165
1639385400000|2021-12-13 08:50:00|13673.3|13670.3|13672.8|13667.8|13674.7|13670.8|13671|13667.3|228
1639385700000|2021-12-13 08:55:00|13672.9|13667.9|13673.3|13670.3|13674.6|13670.4|13671.9|13667.9|166
1639386000000|2021-12-13 09:00:00|13673.2|13670.2|13672.8|13669.8|13674.8|13671.1|13672.6|13669.2|163
1639386300000|2021-12-13 09:05:00|13672.9|13669.9|13673.7|13670.7|13674.6|13671.6|13672.9|13669.9|115
1639386600000|2021-12-13 09:10:00|13673.8|13670.8|13673.1|13670.1|13674.2|13671.2|13671.6|13667.8|161
1639386900000|2021-12-13 09:15:00|13673|13670|13671.5|13668.5|13673.2|13670.2|13670.9|13667.9|203
1639387200000|2021-12-13 09:20:00|13671.4|13668.4|13675.5|13672.5|13675.8|13672.8|13671.2|13668.2|209
1639387500000|2021-12-13 09:25:00|13675.3|13672.3|13679.7|13676.7|13681.1|13677.2|13675.3|13672.3|231
1639387800000|2021-12-13 09:30:00|13679.8|13676.8|13679.4|13676.4|13680.5|13676.8|13678.7|13675|187
1639388100000|2021-12-13 09:35:00|13679.5|13676.5|13680.8|13677.8|13682.2|13678.6|13679.2|13676.1|183
1639388400000|2021-12-13 09:40:00|13680.9|13677.9|13681.2|13678.2|13682.5|13678.5|13680.8|13676.9|101
1639388700000|2021-12-13 09:45:00|13681.1|13678.1|13680.6|13677.6|13681.6|13678.3|13678.9|13675.9|166
1639389000000|2021-12-13 09:50:00|13680.7|13677.7|13678.5|13675.5|13681.9|13677.9|13678.2|13674.6|246
1639389300000|2021-12-13 09:55:00|13678.4|13675.4|13680.1|13677.1|13681.2|13677.2|13678.4|13674.6|242
1639389600000|2021-12-13 10:00:00|13680|13677|13678.1|13675.1|13680.3|13677|13677.8|13673.7|152
1639389900000|2021-12-13 10:05:00|13678|13675|13676.8|13673.8|13679|13675.3|13676.8|13672.8|107
1639390200000|2021-12-13 10:10:00|13676.9|13673.9|13677.8|13674.8|13678.2|13674.9|13676.9|13673.2|89
1639390500000|2021-12-13 10:15:00|13677.9|13674.9|13678.9|13675.9|13679.1|13676.1|13676.8|13673.8|174
1639390800000|2021-12-13 10:20:00|13679|13676|13680.8|13677.8|13682.1|13678.2|13678.6|13674.6|179
1639391100000|2021-12-13 10:25:00|13680.9|13677.9|13680.4|13675.4|13682.3|13679|13679.6|13675.3|215
1639391400000|2021-12-13 10:30:00|13680.2|13675.2|13681.6|13678.6|13681.8|13678.8|13678.9|13675.2|143
1639391700000|2021-12-13 10:35:00|13681.7|13678.7|13681|13676|13682.4|13678.9|13679.7|13675.8|220
1639392000000|2021-12-13 10:40:00|13679.8|13676.8|13679.1|13676.1|13681.2|13677.2|13678.5|13674.5|228
1639392300000|2021-12-13 10:45:00|13679|13676|13679.7|13676.7|13681.3|13677.4|13678.3|13674.3|194
1639392600000|2021-12-13 10:50:00|13679.6|13676.6|13675.7|13672.7|13679.7|13676.7|13675.6|13671.9|179
1639392900000|2021-12-13 10:55:00|13675.6|13672.6|13677.9|13674.9|13679.7|13675.6|13675.3|13672.3|232
1639393200000|2021-12-13 11:00:00|13677.8|13674.8|13680.3|13677.3|13682.4|13678.5|13677.8|13674|248
1639393500000|2021-12-13 11:05:00|13680.4|13677.4|13678.2|13675.2|13680.7|13677.6|13678|13674.7|189
1639393800000|2021-12-13 11:10:00|13678.1|13675.1|13675.9|13672.9|13680.8|13676.6|13675.7|13672|259
1639394100000|2021-12-13 11:15:00|13676|13673|13677.6|13674.6|13679.1|13675.1|13675.8|13671.8|324
1639394400000|2021-12-13 11:20:00|13677.7|13674.7|13673.9|13670.9|13678.1|13674.7|13673.9|13670.1|294
1639394700000|2021-12-13 11:25:00|13674|13671|13674.2|13671.2|13676.1|13672.2|13673.9|13670.1|205
1639395000000|2021-12-13 11:30:00|13674.6|13671.6|13674.9|13671.9|13676|13672.4|13674.1|13670.5|231
1639395300000|2021-12-13 11:35:00|13674.8|13671.8|13672.9|13669.9|13675.6|13671.9|13672.3|13668.5|247
1639395600000|2021-12-13 11:40:00|13673|13670|13676.3|13673.3|13677.8|13673.7|13672.9|13669.1|205
1639395900000|2021-12-13 11:45:00|13676.5|13673.5|13675.9|13672.9|13679.4|13675.4|13675.8|13671.8|242
1639396200000|2021-12-13 11:50:00|13676|13673|13675|13672|13677.3|13673.8|13674.7|13671.7|163
1639396500000|2021-12-13 11:55:00|13675.1|13672.1|13674.8|13671.8|13675.9|13672.4|13674.4|13670.6|145
1639396800000|2021-12-13 12:00:00|13675|13672|13674.7|13671.7|13676.6|13673.2|13674|13670.2|236
1639397100000|2021-12-13 12:05:00|13674.8|13671.8|13674|13671|13675.7|13672.2|13673.6|13670|159
1639397400000|2021-12-13 12:10:00|13674.1|13671.1|13673.8|13670.8|13674.8|13671.5|13672.8|13669.6|115
1639397700000|2021-12-13 12:15:00|13673.9|13670.9|13674|13671|13675|13671.3|13672.3|13668.4|190
1639398000000|2021-12-13 12:20:00|13673.9|13670.9|13671.3|13668.3|13674.6|13671|13670.9|13667.2|156
1639398300000|2021-12-13 12:25:00|13671.2|13668.2|13673.2|13670.2|13673.4|13670.4|13670.3|13666.4|202
1639398600000|2021-12-13 12:30:00|13673.1|13670.1|13671.5|13668.5|13673.6|13670.3|13671|13667.2|194
1639398900000|2021-12-13 12:35:00|13671.6|13668.6|13670.9|13667.9|13673.1|13669.1|13670.4|13666.7|195
1639399200000|2021-12-13 12:40:00|13670.8|13667.8|13670.1|13667.1|13672.3|13668.4|13669|13666|217
1639399500000|2021-12-13 12:45:00|13670|13667|13672.1|13669.1|13673.5|13669.7|13670|13666.2|169
1639399800000|2021-12-13 12:50:00|13672|13669|13674.4|13671.4|13674.6|13671.6|13671.9|13668.4|196
1639400100000|2021-12-13 12:55:00|13674.3|13671.3|13675|13672|13677|13673.5|13673.5|13670.5|194
1639400400000|2021-12-13 13:00:00|13675.1|13672.1|13675.8|13672.8|13678.2|13675|13674.2|13671.2|259
1639400700000|2021-12-13 13:05:00|13675.7|13672.7|13673.9|13670.9|13677|13673.1|13673.9|13670.9|210
1639401000000|2021-12-13 13:10:00|13674|13671|13674.1|13671.1|13675.8|13671.8|13672.8|13669.2|204
1639401300000|2021-12-13 13:15:00|13674|13671|13673.8|13670.8|13676.9|13673.3|13673.7|13670.7|229
1639401600000|2021-12-13 13:20:00|13673.9|13670.9|13672.2|13669.2|13676.2|13672.5|13672|13668.9|327
1639401900000|2021-12-13 13:25:00|13672.1|13669.1|13673.1|13670.1|13673.5|13670.2|13670.3|13667.3|182
1639402200000|2021-12-13 13:30:00|13673.2|13670.2|13672.9|13669.9|13674.6|13671.2|13672.7|13668.9|195
1639402500000|2021-12-13 13:35:00|13673|13670|13672.5|13669.5|13674.2|13670.5|13670.6|13666.3|271
1639402800000|2021-12-13 13:40:00|13672.4|13669.4|13672|13667|13674|13669.9|13670.7|13666.7|223
1639403100000|2021-12-13 13:45:00|13671.9|13666.9|13673.6|13670.6|13674.9|13670.9|13671.4|13666.9|215
1639403400000|2021-12-13 13:50:00|13673.7|13670.7|13672.7|13669.7|13675|13671.5|13671.8|13668.4|244
1639403700000|2021-12-13 13:55:00|13672.8|13669.8|13675.3|13672.3|13677|13673|13671.9|13668.2|321
1639404000000|2021-12-13 14:00:00|13675.4|13672.4|13674.1|13671.1|13677|13673.3|13673.5|13670.1|292
1639404300000|2021-12-13 14:05:00|13674.2|13671.2|13673.5|13670.5|13674.9|13671.9|13673.4|13669.5|182
1639404600000|2021-12-13 14:10:00|13673.6|13670.6|13673|13670|13676|13672.4|13671.8|13668|273
1639404900000|2021-12-13 14:15:00|13672.9|13669.9|13672.5|13669.5|13674.6|13671.2|13671.4|13667.6|309
1639405200000|2021-12-13 14:20:00|13672.4|13669.4|13674.5|13671.5|13675.2|13671.8|13672.2|13669.2|270
1639405500000|2021-12-13 14:25:00|13674.6|13671.6|13672.7|13669.7|13675.6|13672|13671.5|13668.4|187
1639405800000|2021-12-13 14:30:00|13672.8|13669.8|13674.1|13671.1|13675.6|13671.7|13671.7|13668.3|315
1639406100000|2021-12-13 14:35:00|13674.2|13671.2|13676.1|13673.1|13676.6|13673.2|13672|13668.9|385
1639406400000|2021-12-13 14:40:00|13676.2|13673.2|13678.5|13675.5|13679|13676|13675.2|13671.5|268
1639406700000|2021-12-13 14:45:00|13678.4|13675.4|13677.8|13674.8|13680.5|13677|13677.1|13674.1|330
1639407000000|2021-12-13 14:50:00|13677.9|13674.9|13676.6|13673.6|13678.1|13675.1|13672.1|13668.8|429
1639407300000|2021-12-13 14:55:00|13676.5|13673.5|13674.3|13671.3|13677.3|13674.3|13672.2|13669.2|346
1639407600000|2021-12-13 15:00:00|13674.4|13671.4|13678.9|13675.9|13679.5|13676.1|13674.3|13671.3|380
1639407900000|2021-12-13 15:05:00|13680|13675|13678.6|13675.6|13680.2|13676.4|13676|13672.1|388
1639408200000|2021-12-13 15:10:00|13678.7|13675.7|13680.3|13677.3|13681.2|13677.9|13677.8|13674.8|381
1639408500000|2021-12-13 15:15:00|13680.2|13677.2|13680.2|13677.2|13682|13679|13678|13675|367
1639408800000|2021-12-13 15:20:00|13680|13677|13678|13675|13681.1|13677.6|13676.6|13672.7|310
1639409100000|2021-12-13 15:25:00|13677.9|13674.9|13682.2|13677.2|13682.3|13679.3|13677.7|13674.7|308
1639409400000|2021-12-13 15:30:00|13682.1|13677.1|13679.7|13676.7|13682.8|13679.1|13678.5|13674.8|300
1639409700000|2021-12-13 15:35:00|13679.2|13676.2|13679.8|13676.8|13680.4|13677|13677|13673.2|255
1639410000000|2021-12-13 15:40:00|13679.9|13676.9|13678.9|13675.9|13680.7|13677.2|13678|13675|261
1639410300000|2021-12-13 15:45:00|13679|13676|13679.9|13676.9|13681.8|13678.8|13677.9|13674.3|328
1639410600000|2021-12-13 15:50:00|13680|13677|13682.3|13679.3|13683.7|13679.3|13678.6|13675|323
1639410900000|2021-12-13 15:55:00|13682.2|13679.2|13688.4|13685.4|13688.7|13685.7|13682.2|13678.8|290
1639411200000|2021-12-13 16:00:00|13688.5|13685.5|13684.9|13681.9|13688.8|13685.5|13684.7|13680.7|297
1639411500000|2021-12-13 16:05:00|13685|13682|13684.6|13681.6|13686|13683|13683.7|13680.7|180
1639411800000|2021-12-13 16:10:00|13684.5|13681.5|13684.2|13681.2|13684.8|13681.8|13683.6|13680.6|128
1639412100000|2021-12-13 16:15:00|13684.3|13681.3|13684|13679|13685.1|13681.6|13682.6|13678.4|232
1639412400000|2021-12-13 16:20:00|13683.9|13678.9|13678.6|13675.6|13684.3|13680.2|13678.4|13674.8|258
1639412700000|2021-12-13 16:25:00|13678.7|13675.7|13682.4|13677.4|13682.5|13678.6|13678.6|13675.6|221
1639413000000|2021-12-13 16:30:00|13682.2|13677.2|13680.5|13677.5|13682.2|13678.4|13679.6|13676.5|184
1639413300000|2021-12-13 16:35:00|13680.4|13677.4|13680.8|13677.8|13681.4|13677.9|13680|13676|139
1639413600000|2021-12-13 16:40:00|13680.7|13677.7|13679.2|13676.2|13681.3|13677.7|13679|13675.1|181
1639413900000|2021-12-13 16:45:00|13679.1|13676.1|13678.2|13673.2|13680.2|13676.9|13677.2|13673.2|219
1639414200000|2021-12-13 16:50:00|13678.3|13673.3|13676.9|13673.9|13678.9|13674.9|13676.5|13673.1|183
1639414500000|2021-12-13 16:55:00|13676.8|13673.8|13677.3|13674.3|13678.6|13674.8|13676.8|13673.5|170
1639414800000|2021-12-13 17:00:00|13677.2|13674.2|13677.8|13674.8|13679.5|13675.6|13676.6|13673.5|177
1639415100000|2021-12-13 17:05:00|13677.7|13674.7|13678.2|13675.2|13679.4|13675.4|13677.6|13673.5|193
1639415400000|2021-12-13 17:10:00|13679.2|13674.2|13678.6|13673.6|13679.3|13675.4|13677|13673.3|187
1639415700000|2021-12-13 17:15:00|13677.6|13674.6|13677.3|13674.3|13679.3|13675.4|13677|13673.1|160
1639416000000|2021-12-13 17:20:00|13677.1|13674.1|13674.7|13671.7|13678.1|13674.3|13674.5|13671.4|203
1639416300000|2021-12-13 17:25:00|13674.6|13671.6|13674.1|13671.1|13675.8|13671.8|13673.6|13669.5|157
1639416600000|2021-12-13 17:30:00|13674|13671|13673.5|13670.5|13675.3|13671.5|13673.2|13669.2|167
1639416900000|2021-12-13 17:35:00|13673.4|13670.4|13675.7|13672.7|13676.5|13672.7|13673.2|13669.2|138
1639417200000|2021-12-13 17:40:00|13675.6|13672.6|13678.6|13673.6|13678.8|13674.8|13675.6|13671.3|188
1639417500000|2021-12-13 17:45:00|13677.5|13674.5|13679|13676|13680.1|13676.3|13677.5|13673.6|151
1639417800000|2021-12-13 17:50:00|13679.1|13676.1|13680.1|13675.1|13680.2|13676.2|13678.8|13674.8|94
1639418100000|2021-12-13 17:55:00|13680|13675|13681.4|13678.4|13682.4|13678.4|13679|13675|136
1639418400000|2021-12-13 18:00:00|13681.3|13678.3|13681.6|13678.6|13683|13678.9|13681.3|13676.8|112
1639418700000|2021-12-13 18:05:00|13682.5|13677.5|13681.6|13678.6|13682.8|13678.7|13680.9|13677.1|133
1639419000000|2021-12-13 18:10:00|13681.7|13678.7|13681|13676|13682.8|13678.8|13679.8|13675.8|144
1639419300000|2021-12-13 18:15:00|13680.9|13675.9|13679.5|13674.5|13681|13676.5|13678.5|13674.4|140
1639419600000|2021-12-13 18:20:00|13679.3|13674.3|13676|13671|13679.4|13675.4|13675.1|13671|148
1639419900000|2021-12-13 18:25:00|13676.1|13671.1|13676.4|13671.4|13676.8|13672.7|13675.1|13671.1|91
1639420200000|2021-12-13 18:30:00|13676.5|13671.5|13676.7|13673.7|13678.3|13674.6|13675.7|13671.4|135
1639420500000|2021-12-13 18:35:00|13676.8|13673.8|13678.8|13675.8|13679.8|13675.9|13676.6|13672.6|126
1639420800000|2021-12-13 18:40:00|13678.9|13675.9|13680.7|13675.7|13680.7|13676.7|13678.3|13674.5|114
1639421100000|2021-12-13 18:45:00|13680.6|13675.6|13678.3|13675.3|13680.9|13676.6|13678.3|13674.6|141
1639421400000|2021-12-13 18:50:00|13678.4|13675.4|13678.5|13673.5|13679.2|13675.4|13677|13673.5|133
1639421700000|2021-12-13 18:55:00|13678.6|13673.6|13678.6|13675.6|13679.6|13675.7|13677.2|13673.2|124
1639422000000|2021-12-13 19:00:00|13678.7|13675.7|13679.9|13676.9|13681|13677|13678.7|13674.9|98
1639422300000|2021-12-13 19:05:00|13679.8|13676.8|13680.2|13675.2|13681|13676.9|13679|13675|75
1639422600000|2021-12-13 19:10:00|13678.9|13675.9|13679|13674|13679.7|13676|13677.7|13673.6|91
1639422900000|2021-12-13 19:15:00|13679.1|13674.1|13679.6|13674.6|13680|13676.1|13678.6|13674|94
1639423200000|2021-12-13 19:20:00|13679.7|13674.7|13677.6|13674.6|13679.7|13675.7|13676.4|13672.6|122
1639423500000|2021-12-13 19:25:00|13677.7|13674.7|13677.6|13674.6|13678.7|13674.8|13677.3|13673.3|104
1639423800000|2021-12-13 19:30:00|13677.5|13674.5|13678.6|13673.6|13678.9|13675|13677.5|13673.5|109
1639424100000|2021-12-13 19:35:00|13678.5|13673.5|13678.1|13673.1|13678.7|13674.2|13675.9|13671.8|119
1639424400000|2021-12-13 19:40:00|13678.2|13673.2|13681|13676|13681|13676.4|13678|13673|131
1639424700000|2021-12-13 19:45:00|13681.1|13676.1|13682.4|13677.4|13682.6|13678.6|13680.9|13675.9|126
1639425000000|2021-12-13 19:50:00|13682.3|13677.3|13682.3|13677.3|13682.5|13678.6|13680.9|13677.1|107
1639425300000|2021-12-13 19:55:00|13682.4|13677.4|13681.7|13676.7|13682.7|13678.3|13680.2|13675.7|196
1639425600000|2021-12-13 20:00:00|13681.6|13676.6|13681.3|13676.3|13681.6|13676.6|13680.8|13675.8|105
1639425900000|2021-12-13 20:05:00|13681.2|13676.2|13681.2|13676.2|13681.4|13676.4|13680.9|13675.9|121
1639426200000|2021-12-13 20:10:00|13681.1|13676.1|13681.4|13676.4|13681.5|13676.7|13679.3|13675.3|148
1639426500000|2021-12-13 20:15:00|13681.3|13676.3|13681.6|13676.6|13681.7|13677.7|13680.2|13676.2|85
1639426800000|2021-12-13 20:20:00|13680.7|13677.7|13681.7|13676.7|13682.4|13678.4|13680.5|13676.5|96
1639427100000|2021-12-13 20:25:00|13681.6|13676.6|13680.8|13675.8|13681.6|13676.6|13680.8|13675.8|87
1639427400000|2021-12-13 20:30:00|13681|13676|13680.3|13675.3|13681.1|13676.1|13679.7|13674.7|115
1639427700000|2021-12-13 20:35:00|13680.2|13675.2|13681.9|13676.9|13682|13677|13679.2|13674.9|94
1639428000000|2021-12-13 20:40:00|13682|13677|13683.1|13678.1|13683.2|13679.1|13681.6|13677|128
1639428300000|2021-12-13 20:45:00|13683.2|13678.2|13683|13678|13683.2|13679.3|13682.2|13677.2|108
1639428600000|2021-12-13 20:50:00|13682.9|13677.9|13685.8|13680.8|13685.9|13680.9|13682.9|13677.9|177
1639428900000|2021-12-13 20:55:00|13685.9|13680.9|13685.2|13680.2|13686.1|13681.1|13683.3|13678.3|237
1639429200000|2021-12-13 21:00:00|13685.3|13680.3|13686.8|13681.8|13687.8|13682.8|13685.3|13680.3|144
1639429500000|2021-12-13 21:05:00|13686.9|13681.9|13686.2|13681.2|13687|13682|13685.7|13680.7|120
1639429800000|2021-12-13 21:10:00|13686.3|13681.3|13684|13679|13686.4|13681.4|13683.9|13678.9|104
1639430100000|2021-12-13 21:15:00|13683.9|13678.9|13683.1|13678.1|13684.2|13679.2|13682.6|13677.6|81
1639430400000|2021-12-13 21:20:00|13683.4|13678.4|13683.1|13678.1|13683.4|13678.4|13682.7|13677.7|75
1639430700000|2021-12-13 21:25:00|13682.9|13677.9|13683.1|13678.1|13683.3|13678.3|13682.7|13677.7|79
1639431000000|2021-12-13 21:30:00|13683|13678|13682.8|13677.8|13683.3|13678.3|13682.4|13677.4|107
1639431300000|2021-12-13 21:35:00|13682.7|13677.7|13680.8|13675.8|13682.8|13677.8|13680.5|13675.5|83
1639431600000|2021-12-13 21:40:00|13680.9|13675.9|13681.2|13676.2|13681.3|13676.3|13680.7|13675.7|90
1639431900000|2021-12-13 21:45:00|13681.3|13676.3|13681.4|13676.4|13682.4|13677.1|13681.2|13675.5|177
1639432200000|2021-12-13 21:50:00|13681.7|13676.7|13681.7|13676.7|13682.7|13677|13681.4|13675.2|122
1639432500000|2021-12-13 21:55:00|13681.4|13676.4|13686.6|13671.6|13687.3|13677|13681.3|13670.8|367
1639432800000|2021-12-13 22:00:00|13686|13671|13682.5|13667.5|13686|13671|13682.5|13667.5|78
1639433100000|2021-12-13 22:05:00|13682.2|13667.2|13685|13670|13685.2|13670.2|13682.2|13667.2|45
1639433400000|2021-12-13 22:10:00|13685.9|13670.9|13682.8|13667.8|13687|13672|13681.9|13666.9|186
1639433700000|2021-12-13 22:15:00|13683.1|13668.1|13683.6|13668.6|13685.8|13670.8|13681.6|13666.6|121
1639434000000|2021-12-13 22:20:00|13684.7|13669.7|13685.3|13670.3|13686.7|13671.7|13681.6|13666.6|138
1639434300000|2021-12-13 22:25:00|13685|13670|13685.1|13670.1|13686.7|13671.7|13682.1|13667.1|107
1639434600000|2021-12-13 22:30:00|13685.6|13670.6|13681.9|13666.9|13685.6|13670.6|13680.2|13665.2|306
1639434900000|2021-12-13 22:35:00|13682.6|13667.6|13683.8|13668.8|13686.6|13671.6|13682|13667|229
1639435200000|2021-12-13 22:40:00|13682.9|13667.9|13682.6|13667.6|13685.3|13670.3|13681.5|13666.5|271
1639435500000|2021-12-13 22:45:00|13682.5|13667.5|13685|13670|13686.5|13671.5|13681.6|13666.6|254
1639435800000|2021-12-13 22:50:00|13685.5|13670.5|13682.9|13667.9|13686.5|13671.5|13682|13667|183
1639436100000|2021-12-13 22:55:00|13683.5|13668.5|13684.2|13669.2|13686.4|13671.4|13679.5|13664.5|157
1639436400000|2021-12-13 23:00:00|13683|13668|13684.5|13676|13687.6|13677.1|13680.2|13668|301
1639436700000|2021-12-13 23:05:00|13684.9|13675.8|13685.1|13676.9|13687.3|13678.1|13684.3|13675|223
1639437000000|2021-12-13 23:10:00|13685.2|13676.6|13683.6|13677.5|13685.3|13678.1|13682.7|13676.1|176
1639437300000|2021-12-13 23:15:00|13683.1|13677.6|13684.3|13677.6|13684.3|13678.2|13682.7|13676.8|257
1639437600000|2021-12-13 23:20:00|13684|13677.3|13683.4|13678.4|13684.2|13678.6|13682.6|13676.2|174
1639437900000|2021-12-13 23:25:00|13683|13678|13683|13678|13684.1|13678.2|13682.6|13676.3|93
1639438200000|2021-12-13 23:30:00|13683.1|13678.1|13683.1|13678.1|13684.1|13678.4|13682.8|13676.5|160
1639438500000|2021-12-13 23:35:00|13683.3|13678.3|13683.8|13678.8|13684.2|13679.2|13683|13678|110
1639438800000|2021-12-13 23:40:00|13683.7|13678.7|13683.8|13678.8|13685.4|13680.4|13682.9|13677.9|136
1639439100000|2021-12-13 23:45:00|13684|13679|13684.4|13679.4|13684.6|13680.4|13683.4|13678.7|74
1639439400000|2021-12-13 23:50:00|13684.2|13679.2|13683.7|13678.7|13684.2|13679.2|13683.2|13678.2|138
1639439700000|2021-12-13 23:55:00|13683.6|13678.6|13683.4|13678.4|13683.9|13678.9|13682.6|13677.6|97
1639440000000|2021-12-14 00:00:00|13683.5|13678.5|13681.1|13676.1|13684.1|13679.1|13681.1|13676.1|187
1639440300000|2021-12-14 00:05:00|13681|13676|13680.1|13677.1|13682.5|13678.1|13680|13675.9|160
1639440600000|2021-12-14 00:10:00|13680.2|13677.2|13678.9|13673.9|13680.7|13677.2|13677.3|13673.2|114
1639440900000|2021-12-14 00:15:00|13679|13674|13681.1|13676.1|13683|13678.9|13678|13674|151
1639441200000|2021-12-14 00:20:00|13681|13676|13681.5|13676.5|13681.6|13677.5|13680.3|13676|80
1639441500000|2021-12-14 00:25:00|13681.7|13676.7|13681.2|13678.2|13682.6|13678.4|13680.9|13676.6|112
1639441800000|2021-12-14 00:30:00|13681.4|13678.4|13684.5|13679.5|13684.7|13680.4|13681.3|13677.3|130
1639442100000|2021-12-14 00:35:00|13684.6|13679.6|13684.6|13681.6|13685.5|13681.6|13684|13679.5|87
1639442400000|2021-12-14 00:40:00|13684.5|13681.5|13682.9|13679.9|13685.6|13681.7|13682.8|13678.9|116
1639442700000|2021-12-14 00:45:00|13683.9|13678.9|13681.8|13678.8|13684.2|13679.2|13681.6|13677.8|89
1639443000000|2021-12-14 00:50:00|13681.7|13678.7|13687.2|13684.2|13689.3|13685.3|13681.7|13678.7|157
1639443300000|2021-12-14 00:55:00|13688|13685|13688.1|13683.1|13689.4|13685.4|13686.6|13682.7|140
1639443600000|2021-12-14 01:00:00|13688.3|13683.3|13687.6|13684.6|13689.4|13684.9|13687|13683|156
1639443900000|2021-12-14 01:05:00|13687.7|13684.7|13689|13686|13690|13686|13687.6|13683.3|218
1639444200000|2021-12-14 01:10:00|13688.9|13685.9|13686.3|13681.3|13689.1|13686.1|13685.1|13681.1|163
1639444500000|2021-12-14 01:15:00|13686.4|13681.4|13688.1|13685.1|13689.5|13685.2|13684.4|13680.4|167
1639444800000|2021-12-14 01:20:00|13688.2|13685.2|13690|13685|13690.6|13687.1|13688.2|13684.4|176
1639445100000|2021-12-14 01:25:00|13689.9|13684.9|13687.4|13682.4|13691.5|13688.4|13686.3|13682.1|185
1639445400000|2021-12-14 01:30:00|13686.1|13683.1|13687|13684|13688.1|13684.2|13686|13681.8|200
1639445700000|2021-12-14 01:35:00|13688.1|13683.1|13686|13681|13688.1|13684.2|13684.5|13680.4|179
1639446000000|2021-12-14 01:40:00|13686.1|13681.1|13687|13684|13689.3|13685.4|13684.8|13680.8|194
1639446300000|2021-12-14 01:45:00|13687.1|13684.1|13686.2|13683.2|13688.7|13684.3|13685.8|13682|151
1639446600000|2021-12-14 01:50:00|13686.1|13683.1|13686.4|13683.4|13687.5|13683.4|13685.7|13682|77
1639446900000|2021-12-14 01:55:00|13686.3|13683.3|13683.7|13680.7|13686.8|13683.3|13683.5|13678.9|197
1639447200000|2021-12-14 02:00:00|13683.8|13680.8|13683.2|13680.2|13685.7|13681.7|13683.2|13679.3|127
1639447500000|2021-12-14 02:05:00|13683.3|13680.3|13684.3|13681.3|13684.9|13681.4|13683.2|13679.7|121
1639447800000|2021-12-14 02:10:00|13685.3|13680.3|13686.1|13683.1|13688.1|13684|13684.9|13680.3|203
1639448100000|2021-12-14 02:15:00|13686.2|13683.2|13686.2|13683.2|13688|13684|13686|13682.4|127
1639448400000|2021-12-14 02:20:00|13686.3|13683.3|13686.5|13683.5|13687.4|13684.4|13686.1|13683.1|120
1639448700000|2021-12-14 02:25:00|13686.6|13683.6|13686.3|13683.3|13686.7|13683.7|13685.8|13682.8|90
1639449000000|2021-12-14 02:30:00|13686.2|13683.2|13689.3|13684.3|13689.5|13685.5|13685.8|13682|161
1639449300000|2021-12-14 02:35:00|13688.2|13685.2|13690.6|13687.6|13691.3|13687.7|13688.1|13684.4|114
1639449600000|2021-12-14 02:40:00|13690.7|13687.7|13689.8|13686.8|13691.5|13687.7|13689.6|13685.8|97
1639449900000|2021-12-14 02:45:00|13689.9|13686.9|13693|13690|13693.6|13690.2|13689.8|13686.8|177
1639450200000|2021-12-14 02:50:00|13692.9|13689.9|13693.5|13690.5|13694.4|13690.7|13692.5|13688.7|178
1639450500000|2021-12-14 02:55:00|13693.7|13690.7|13692.8|13689.8|13696|13693|13692.7|13689.7|181
1639450800000|2021-12-14 03:00:00|13692.7|13689.7|13688.8|13685.8|13692.8|13689.8|13688.6|13684.7|123
1639451100000|2021-12-14 03:05:00|13688.9|13685.9|13691.1|13686.1|13691.4|13687.5|13687.8|13684.2|173
1639451400000|2021-12-14 03:10:00|13691|13686|13691|13688|13691.1|13688.1|13689.2|13685.2|131
1639451700000|2021-12-14 03:15:00|13691.1|13688.1|13688.7|13685.7|13691.4|13688.1|13688.2|13684.1|167
1639452000000|2021-12-14 03:20:00|13688.8|13685.8|13686.3|13683.3|13689.8|13685.9|13685.7|13681.8|185
1639452300000|2021-12-14 03:25:00|13687.4|13682.4|13686.4|13683.4|13687.7|13683.8|13686|13682.1|130
1639452600000|2021-12-14 03:30:00|13686.3|13683.3|13687|13684|13688.6|13684.6|13686.2|13682.4|146
1639452900000|2021-12-14 03:35:00|13687.1|13684.1|13689.8|13686.8|13691.3|13688|13687|13683.5|166
1639453200000|2021-12-14 03:40:00|13689.9|13686.9|13689.7|13686.7|13691.3|13687.2|13688.9|13684.8|188
1639453500000|2021-12-14 03:45:00|13689.8|13686.8|13690.9|13687.9|13691.8|13688.2|13689.7|13686.2|153
1639453800000|2021-12-14 03:50:00|13691|13688|13693|13688|13694.4|13690.5|13690|13686.3|238
1639454100000|2021-12-14 03:55:00|13693.1|13688.1|13689.9|13686.9|13693.6|13689.6|13689.7|13685.7|222
1639454400000|2021-12-14 04:00:00|13690.1|13687.1|13690.2|13687.2|13691.5|13687.5|13689.9|13686.2|96
1639454700000|2021-12-14 04:05:00|13690.1|13687.1|13689.8|13686.8|13690.2|13687.2|13689.6|13686.6|59
1639455000000|2021-12-14 04:10:00|13689.7|13686.7|13689.9|13686.9|13690.1|13687.1|13689.5|13686.5|70
1639455300000|2021-12-14 04:15:00|13690|13687|13690.2|13687.2|13691.5|13687.7|13689.6|13685.7|123
1639455600000|2021-12-14 04:20:00|13690.1|13687.1|13690.9|13687.9|13691.9|13688|13690.1|13686.1|105
1639455900000|2021-12-14 04:25:00|13690.8|13687.8|13690.2|13687.2|13691.6|13688|13690|13686.2|106
1639456200000|2021-12-14 04:30:00|13690.3|13687.3|13690.2|13687.2|13691.2|13688.2|13690|13686.2|120
1639456500000|2021-12-14 04:35:00|13690.1|13687.1|13690.2|13687.2|13691.1|13687.3|13689.6|13685.7|105
1639456800000|2021-12-14 04:40:00|13690.3|13687.3|13689.2|13686.2|13691.4|13687.4|13689|13685.3|102
1639457100000|2021-12-14 04:45:00|13689.3|13686.3|13689.5|13686.5|13690.6|13686.8|13689.2|13685.4|73
1639457400000|2021-12-14 04:50:00|13689.6|13686.6|13691.1|13686.1|13691.2|13687.2|13689.3|13685.4|101
1639457700000|2021-12-14 04:55:00|13691|13686|13691|13688|13692.4|13688.4|13690|13686|100
1639458000000|2021-12-14 05:00:00|13690.9|13687.9|13691|13688|13692.1|13688.2|13690.8|13686.9|74
1639458300000|2021-12-14 05:05:00|13691.1|13688.1|13690.5|13687.5|13691.5|13688.1|13690.3|13686.3|84
1639458600000|2021-12-14 05:10:00|13690.6|13687.6|13689.3|13686.3|13691.7|13687.7|13689.3|13685.4|126
1639458900000|2021-12-14 05:15:00|13689.4|13686.4|13688.9|13685.9|13690.7|13686.7|13688.8|13685.4|76
1639459200000|2021-12-14 05:20:00|13689|13686|13691.5|13686.5|13691.6|13687.5|13688.8|13684.8|77
1639459500000|2021-12-14 05:25:00|13691.4|13686.4|13691.4|13686.4|13691.5|13687.6|13689.9|13686.2|88
1639459800000|2021-12-14 05:30:00|13691.3|13686.3|13689.4|13686.4|13691.4|13687.3|13689.1|13685.4|117
1639460100000|2021-12-14 05:35:00|13689.3|13686.3|13686.8|13683.8|13689.5|13686.5|13686.8|13683.4|92
1639460400000|2021-12-14 05:40:00|13686.9|13683.9|13687.8|13684.8|13688|13685|13686.8|13682.9|80
1639460700000|2021-12-14 05:45:00|13687.9|13684.9|13687.8|13684.8|13688|13685|13687.6|13684.6|72
1639461000000|2021-12-14 05:50:00|13687.7|13684.7|13687.1|13684.1|13689|13685.1|13687.1|13683.8|123
1639461300000|2021-12-14 05:55:00|13687|13684|13689|13686|13689.1|13686.1|13686.9|13683.9|102
1639461600000|2021-12-14 06:00:00|13689.1|13686.1|13690.2|13687.2|13692.4|13689.1|13689|13685.9|168
1639461900000|2021-12-14 06:05:00|13690.1|13687.1|13688.2|13685.2|13690.3|13687.2|13688.1|13684.6|148
1639462200000|2021-12-14 06:10:00|13688.3|13685.3|13685.8|13682.8|13688.3|13685.3|13685.1|13681.1|162
1639462500000|2021-12-14 06:15:00|13685.7|13682.7|13684.1|13681.1|13687.3|13683.9|13683.9|13680.9|211
1639462800000|2021-12-14 06:20:00|13683.9|13680.9|13685|13682|13686.6|13683.3|13682.9|13679.9|143
1639463100000|2021-12-14 06:25:00|13685.1|13682.1|13685.3|13682.3|13685.9|13682.5|13684.3|13680.8|123
1639463400000|2021-12-14 06:30:00|13685.2|13682.2|13684|13679|13686.2|13682.2|13683|13678.9|158
1639463700000|2021-12-14 06:35:00|13684.3|13679.3|13685.4|13680.4|13685.5|13681.3|13682.9|13679|129
1639464000000|2021-12-14 06:40:00|13685.5|13680.5|13684.1|13681.1|13686.1|13682.1|13683.8|13679.8|145
1639464300000|2021-12-14 06:45:00|13684|13681|13686.9|13683.9|13688.1|13684.1|13682.9|13679.4|202
1639464600000|2021-12-14 06:50:00|13687|13684|13687.9|13682.9|13688.3|13684.4|13686.2|13682.4|129
1639464900000|2021-12-14 06:55:00|13688.1|13683.1|13689.3|13684.3|13690.8|13686.8|13687|13682.9|174
1639465200000|2021-12-14 07:00:00|13689.2|13684.2|13687|13684|13691.1|13686.4|13686.6|13682.4|268
1639465500000|2021-12-14 07:05:00|13686.9|13683.9|13686.2|13681.2|13688.2|13684.5|13684.6|13680.4|236
1639465800000|2021-12-14 07:10:00|13685.4|13682.4|13685.4|13682.4|13686.4|13682.6|13684.3|13680.5|200
1639466100000|2021-12-14 07:15:00|13685.3|13682.3|13685.4|13682.4|13687.1|13683.5|13685.1|13681.2|219
1639466400000|2021-12-14 07:20:00|13685.5|13682.5|13685.6|13682.6|13687|13683.5|13685.3|13681.5|139
1639466700000|2021-12-14 07:25:00|13685.5|13682.5|13687.1|13684.1|13687.9|13684.2|13685.2|13681.6|136
1639467000000|2021-12-14 07:30:00|13687.2|13684.2|13685.7|13682.7|13688.9|13685.3|13685.1|13681.3|231
1639467300000|2021-12-14 07:35:00|13685.8|13682.8|13689.7|13686.7|13690.5|13686.7|13683.7|13679.8|170
1639467600000|2021-12-14 07:40:00|13690|13687|13690.9|13687.9|13691|13688|13688.4|13684.4|172
1639467900000|2021-12-14 07:45:00|13691|13688|13691|13688|13694|13690.1|13689.4|13685.5|219
1639468200000|2021-12-14 07:50:00|13690.9|13687.9|13689|13686|13692|13688.1|13688.1|13683.3|173
1639468500000|2021-12-14 07:55:00|13688.9|13685.9|13690.2|13687.2|13690.3|13687.3|13688.4|13684.7|199
1639468800000|2021-12-14 08:00:00|13690.5|13687.5|13692|13689|13692.3|13689.1|13690.1|13686.9|197
1639469100000|2021-12-14 08:05:00|13692.1|13689.1|13690.2|13687.2|13692.1|13689.1|13690.1|13687.1|131
1639469400000|2021-12-14 08:10:00|13690.1|13687.1|13690.1|13687.1|13690.1|13687.1|13688.5|13684.6|164
1639469700000|2021-12-14 08:15:00|13690.2|13687.2|13689.3|13686.3|13691|13688|13689.2|13686.2|144
1639470000000|2021-12-14 08:20:00|13689.2|13686.2|13684.5|13681.5|13689.7|13686.3|13684.5|13681|252
1639470300000|2021-12-14 08:25:00|13684.6|13681.6|13686.7|13683.7|13686.8|13683.8|13683.7|13680.7|202
1639470600000|2021-12-14 08:30:00|13686.8|13683.8|13688.6|13685.6|13690.9|13687.9|13686.7|13683.7|212
1639470900000|2021-12-14 08:35:00|13688.5|13685.5|13684.1|13681.1|13688.7|13685.7|13683.8|13680.3|225
1639471200000|2021-12-14 08:40:00|13684.2|13681.2|13683.1|13680.1|13684.3|13681.3|13683|13680|183
1639471500000|2021-12-14 08:45:00|13683.2|13680.2|13683.8|13680.8|13684.9|13681|13681.9|13678.9|205
1639471800000|2021-12-14 08:50:00|13683.9|13680.9|13685.3|13682.3|13685.4|13682.4|13683|13680|176
1639472100000|2021-12-14 08:55:00|13685.2|13682.2|13684|13681|13685.4|13682.4|13682.5|13678.8|299
1639472400000|2021-12-14 09:00:00|13683.9|13680.9|13685.2|13682.2|13686.1|13682.3|13683.2|13680.2|228
1639472700000|2021-12-14 09:05:00|13685.1|13682.1|13684.7|13681.7|13685.3|13682.3|13684.4|13681.4|122
1639473000000|2021-12-14 09:10:00|13684.8|13681.8|13683.5|13680.5|13685.1|13682.1|13683.4|13680.4|183
1639473300000|2021-12-14 09:15:00|13683.6|13680.6|13684.1|13681.1|13684.2|13681.2|13683.2|13680.2|115
1639473600000|2021-12-14 09:20:00|13684.2|13681.2|13683.9|13680.9|13685.1|13682.1|13683.5|13680.5|140
1639473900000|2021-12-14 09:25:00|13684|13681|13683.2|13680.2|13684|13681|13682.8|13679.8|133
1639474200000|2021-12-14 09:30:00|13683.3|13680.3|13683.3|13680.3|13683.4|13680.4|13682.8|13679.8|113
1639474500000|2021-12-14 09:35:00|13683.4|13680.4|13684.6|13681.6|13684.6|13681.6|13682.9|13679.4|171
1639474800000|2021-12-14 09:40:00|13684.5|13681.5|13684.7|13681.7|13685.5|13681.8|13683.4|13679.6|212
1639475100000|2021-12-14 09:45:00|13684.8|13681.8|13686.9|13683.9|13688.3|13684.8|13684.6|13681.6|208
1639475400000|2021-12-14 09:50:00|13687|13684|13686.7|13683.7|13688|13685|13685.7|13682.7|156
1639475700000|2021-12-14 09:55:00|13686.8|13683.8|13684.7|13681.7|13687.8|13684.8|13683.9|13680.3|196
1639476000000|2021-12-14 10:00:00|13684.6|13681.6|13685.8|13682.8|13686|13683|13684.6|13680.8|202
1639476300000|2021-12-14 10:05:00|13685.7|13682.7|13683.7|13680.7|13685.7|13682.7|13682.8|13678.9|201
1639476600000|2021-12-14 10:10:00|13683.6|13680.6|13682.2|13679.2|13683.9|13680.9|13682.2|13679.2|193
1639476900000|2021-12-14 10:15:00|13682.3|13679.3|13682.6|13679.6|13683.4|13680.4|13682.1|13679.1|166
1639477200000|2021-12-14 10:20:00|13682.7|13679.7|13680.3|13677.3|13682.7|13679.7|13680.3|13677.3|134
1639477500000|2021-12-14 10:25:00|13680.2|13677.2|13678.3|13675.3|13680.3|13677.3|13677.7|13674.7|137
1639477800000|2021-12-14 10:30:00|13678.4|13675.4|13676.9|13673.9|13679|13675.4|13676.6|13673|213
1639478100000|2021-12-14 10:35:00|13676.8|13673.8|13677.6|13674.6|13678.6|13674.8|13676.7|13673.3|119
1639478400000|2021-12-14 10:40:00|13677.5|13674.5|13676.9|13673.9|13679|13675.1|13676.8|13673.2|210
1639478700000|2021-12-14 10:45:00|13677|13674|13677.7|13674.7|13679.2|13675.5|13676.6|13672.9|211
1639479000000|2021-12-14 10:50:00|13677.8|13674.8|13679|13674|13679.7|13675.3|13676.8|13673.3|247
1639479300000|2021-12-14 10:55:00|13678.1|13675.1|13677.7|13674.7|13679.4|13675.5|13676.9|13673.7|179
1639479600000|2021-12-14 11:00:00|13677.8|13674.8|13679|13676|13679.8|13676.1|13677.2|13673.7|154
1639479900000|2021-12-14 11:05:00|13678.9|13675.9|13680.7|13677.7|13682|13678.1|13678.8|13674.9|127
1639480200000|2021-12-14 11:10:00|13680.6|13677.6|13678.8|13675.8|13680.8|13677.8|13678.8|13675.2|159
1639480500000|2021-12-14 11:15:00|13678.9|13675.9|13675.4|13672.4|13679.7|13675.9|13674.3|13671.3|147
1639480800000|2021-12-14 11:20:00|13675.5|13672.5|13674.6|13671.6|13676.7|13672.9|13674.6|13670.6|167
1639481100000|2021-12-14 11:25:00|13674.7|13671.7|13674.9|13671.9|13677.8|13673.8|13674.6|13671.2|181
1639481400000|2021-12-14 11:30:00|13674.8|13671.8|13673.7|13670.7|13676.6|13672.5|13673.7|13669.7|237
1639481700000|2021-12-14 11:35:00|13673.8|13670.8|13674.9|13671.9|13675.5|13672.5|13673.5|13669.4|169
1639482000000|2021-12-14 11:40:00|13675|13672|13674.9|13669.9|13676.7|13672.7|13673.9|13669.9|177
1639482300000|2021-12-14 11:45:00|13674.8|13669.8|13671.9|13668.9|13675.3|13671.3|13671.3|13667.2|186
1639482600000|2021-12-14 11:50:00|13671.8|13668.8|13673.8|13670.8|13675.7|13671.7|13671.1|13667|242
1639482900000|2021-12-14 11:55:00|13673.7|13670.7|13672.8|13669.8|13675|13671.3|13672.5|13668.6|195
1639483200000|2021-12-14 12:00:00|13672.9|13669.9|13673.2|13670.2|13675.4|13671.3|13672.6|13669|225
1639483500000|2021-12-14 12:05:00|13673.3|13670.3|13673.1|13670.1|13674.5|13670.6|13672.3|13668.3|161
1639483800000|2021-12-14 12:10:00|13673|13670|13674.3|13671.3|13675.4|13671.5|13672.6|13669|182
1639484100000|2021-12-14 12:15:00|13674.4|13671.4|13674.8|13671.8|13675.9|13671.9|13673.8|13669.8|145
1639484400000|2021-12-14 12:20:00|13674.9|13671.9|13675.8|13672.8|13677.6|13673.6|13674.5|13670.4|151
1639484700000|2021-12-14 12:25:00|13675.9|13672.9|13678.8|13675.8|13679.8|13675.9|13675.8|13671.7|146
1639485000000|2021-12-14 12:30:00|13678.9|13675.9|13678|13675|13680|13676.1|13677.9|13674.1|173
1639485300000|2021-12-14 12:35:00|13678.1|13675.1|13679|13674|13679.2|13675.3|13677.4|13673.4|125
1639485600000|2021-12-14 12:40:00|13678.9|13673.9|13678.1|13675.1|13679.3|13675.3|13677.5|13673.4|183
1639485900000|2021-12-14 12:45:00|13677.8|13674.8|13678.5|13673.5|13678.8|13674.8|13676.5|13672.5|179
1639486200000|2021-12-14 12:50:00|13678.6|13673.6|13677.9|13674.9|13679|13675|13677.4|13673.4|156
1639486500000|2021-12-14 12:55:00|13678|13675|13679.8|13674.8|13680.4|13676.3|13677.8|13673.7|180
1639486800000|2021-12-14 13:00:00|13679.7|13674.7|13678.8|13675.8|13680.1|13676.1|13677.8|13673.7|210
1639487100000|2021-12-14 13:05:00|13678.9|13675.9|13680.8|13675.8|13681.8|13677.6|13678.9|13674.9|255
1639487400000|2021-12-14 13:10:00|13680.7|13675.7|13680.7|13675.7|13681.1|13677.1|13678.9|13674.8|181
1639487700000|2021-12-14 13:15:00|13680.8|13675.8|13679.3|13674.3|13681.1|13676.5|13678.3|13674|233
1639488000000|2021-12-14 13:20:00|13679.2|13674.2|13679.6|13676.6|13681.4|13677.6|13678.9|13674.1|226
1639488300000|2021-12-14 13:25:00|13679.5|13676.5|13682.8|13677.8|13683|13678.9|13679.5|13675.6|223
1639488600000|2021-12-14 13:30:00|13682.4|13677.4|13683.6|13678.6|13683.7|13678.7|13680|13675.8|311
1639488900000|2021-12-14 13:35:00|13683.5|13678.5|13683.8|13678.8|13684.2|13680|13680.4|13675.4|280
1639489200000|2021-12-14 13:40:00|13683.7|13678.7|13683.4|13678.4|13684.2|13679.9|13682.2|13677.8|334
1639489500000|2021-12-14 13:45:00|13683.3|13678.3|13685.8|13680.8|13686|13681.7|13683|13678.3|184
1639489800000|2021-12-14 13:50:00|13685.9|13680.9|13687.5|13682.5|13687.9|13683.7|13684.7|13680.5|185
1639490100000|2021-12-14 13:55:00|13686.4|13683.4|13687.9|13682.9|13689.5|13684.5|13686.4|13682.2|274
1639490400000|2021-12-14 14:00:00|13687.7|13682.7|13691.6|13686.6|13691.7|13686.7|13687.7|13682.7|271
1639490700000|2021-12-14 14:05:00|13691.5|13686.5|13691.8|13686.8|13692.1|13687.6|13689.7|13685.3|206
1639491000000|2021-12-14 14:10:00|13691.9|13686.9|13692.8|13687.8|13693.1|13688.4|13689|13684.8|248
1639491300000|2021-12-14 14:15:00|13692.9|13687.9|13692.2|13687.2|13693.2|13689|13691.3|13687|206
1639491600000|2021-12-14 14:20:00|13692.1|13687.1|13693.7|13688.7|13694|13689|13690.9|13686.4|258
1639491900000|2021-12-14 14:25:00|13693.8|13688.8|13694.1|13689.1|13695.1|13690.4|13693.4|13688.7|250
1639492200000|2021-12-14 14:30:00|13694|13689|13690.9|13685.9|13694.4|13690.3|13689.5|13685.1|333
1639492500000|2021-12-14 14:35:00|13691|13686|13691.6|13686.6|13692.9|13688.2|13690.4|13685.9|215
1639492800000|2021-12-14 14:40:00|13691.5|13686.5|13687.2|13682.2|13691.5|13687.1|13686.4|13682.2|288
1639493100000|2021-12-14 14:45:00|13687.1|13682.1|13689.8|13684.8|13690.8|13685.8|13686.5|13682.1|280
1639493400000|2021-12-14 14:50:00|13689.7|13684.7|13690.7|13685.7|13691.8|13687.4|13689.2|13684.5|220
1639493700000|2021-12-14 14:55:00|13690.6|13685.6|13684.8|13679.8|13690.8|13685.8|13683.5|13678.8|370
1639494000000|2021-12-14 15:00:00|13684.6|13679.6|13686.6|13681.6|13688.9|13683.9|13683.8|13679.6|262
1639494300000|2021-12-14 15:05:00|13686.5|13681.5|13687.5|13682.5|13687.5|13682.7|13684.1|13680.3|170
1639494600000|2021-12-14 15:10:00|13687.4|13682.4|13690.6|13685.6|13691.1|13686.6|13686.3|13682|225
1639494900000|2021-12-14 15:15:00|13690.7|13685.7|13690.3|13685.3|13692.3|13688.4|13688.8|13684.7|225
1639495200000|2021-12-14 15:20:00|13690.7|13685.7|13690.6|13687.6|13692.8|13688.8|13689|13685|206
1639495500000|2021-12-14 15:25:00|13690.5|13687.5|13690|13687|13691.1|13687.5|13689.1|13684.9|183
1639495800000|2021-12-14 15:30:00|13690.6|13687.6|13693.5|13690.5|13695.4|13691.5|13690.6|13687.1|233
1639496100000|2021-12-14 15:35:00|13693.6|13690.6|13695.8|13692.8|13696.9|13692.9|13693.5|13689.7|195
1639496400000|2021-12-14 15:40:00|13695.7|13692.7|13698.5|13695.5|13699.6|13695.6|13695.6|13691.7|219
1639496700000|2021-12-14 15:45:00|13698.4|13695.4|13697.3|13694.3|13699.9|13695.8|13697.2|13693.1|211
1639497000000|2021-12-14 15:50:00|13698.4|13693.4|13699.8|13694.8|13700.2|13696.4|13697.2|13693.3|229
1639497300000|2021-12-14 15:55:00|13699.9|13694.9|13701|13698|13703.9|13699.6|13698.3|13694.3|259
1639497600000|2021-12-14 16:00:00|13702|13697|13701.1|13696.1|13702.7|13698.4|13700.3|13695.9|254
1639497900000|2021-12-14 16:05:00|13701|13696|13700.5|13695.5|13701.2|13696.6|13696.8|13692.6|231
1639498200000|2021-12-14 16:10:00|13700.4|13695.4|13699.5|13694.5|13700.6|13696|13697.5|13693.5|151
1639498500000|2021-12-14 16:15:00|13699.6|13694.6|13698.4|13695.4|13699.8|13695.7|13698|13694.2|142
1639498800000|2021-12-14 16:20:00|13698.5|13695.5|13697.5|13692.5|13699.6|13695.6|13695.8|13690.8|156
1639499100000|2021-12-14 16:25:00|13697.4|13692.4|13698.9|13693.9|13699|13694.5|13697|13692.4|162
1639499400000|2021-12-14 16:30:00|13699|13694|13699.7|13694.7|13700.2|13695.7|13697.5|13693.4|235
1639499700000|2021-12-14 16:35:00|13699.6|13694.6|13699.3|13694.3|13700.2|13695.2|13699.1|13694.1|239
1639500000000|2021-12-14 16:40:00|13699.4|13694.4|13699.7|13694.7|13700.1|13695.7|13698.6|13694.2|169
1639500300000|2021-12-14 16:45:00|13699.8|13694.8|13701.8|13696.8|13701.8|13697.7|13698.8|13694.4|153
1639500600000|2021-12-14 16:50:00|13701.7|13696.7|13701.9|13696.9|13702.1|13698.1|13700.7|13696.5|136
1639500900000|2021-12-14 16:55:00|13702|13697|13703.8|13698.8|13704.2|13699.6|13701.6|13696.6|181
1639501200000|2021-12-14 17:00:00|13702.8|13699.8|13704.4|13699.4|13705|13700|13702.3|13697.3|175
1639501500000|2021-12-14 17:05:00|13704.2|13699.2|13702.9|13697.9|13704.3|13699.3|13702.8|13697.8|170
1639501800000|2021-12-14 17:10:00|13702.8|13697.8|13703|13698|13703.2|13699.2|13701.5|13697.1|115
1639502100000|2021-12-14 17:15:00|13702.9|13697.9|13703.6|13698.6|13704.4|13699.4|13702.9|13697.9|156
1639502400000|2021-12-14 17:20:00|13703.7|13698.7|13701.8|13696.8|13703.7|13698.7|13697.8|13692.8|204
1639502700000|2021-12-14 17:25:00|13701.7|13696.7|13700.8|13695.8|13701.9|13697.2|13699.8|13695.6|129
1639503000000|2021-12-14 17:30:00|13700.9|13695.9|13700.5|13695.5|13701.5|13697|13700|13695.3|116
1639503300000|2021-12-14 17:35:00|13700.4|13695.4|13697.6|13692.6|13700.5|13695.9|13697.1|13692.1|137
1639503600000|2021-12-14 17:40:00|13697.5|13692.5|13697.6|13692.6|13698|13694|13696.5|13692.3|140
1639503900000|2021-12-14 17:45:00|13697.7|13692.7|13697.6|13692.6|13698|13693.7|13696.5|13692.4|113
1639504200000|2021-12-14 17:50:00|13697.8|13692.8|13697.7|13692.7|13698.5|13694.4|13696.5|13692.3|177
1639504500000|2021-12-14 17:55:00|13697.6|13692.6|13697.9|13692.9|13698.1|13693.9|13696.7|13692.3|166
1639504800000|2021-12-14 18:00:00|13698|13693|13698.8|13693.8|13699.5|13695.2|13696.3|13692.4|233
1639505100000|2021-12-14 18:05:00|13698.9|13693.9|13698.1|13693.1|13699.1|13694.1|13697.8|13692.8|103
1639505400000|2021-12-14 18:10:00|13698|13693|13698.2|13693.2|13698.3|13693.3|13697.8|13692.8|91
1639505700000|2021-12-14 18:15:00|13698.1|13693.1|13697.3|13692.3|13698.3|13693.3|13696.2|13692|109
1639506000000|2021-12-14 18:20:00|13697.8|13692.8|13699.4|13694.4|13699.6|13694.6|13697|13692.8|111
1639506300000|2021-12-14 18:25:00|13699.5|13694.5|13699.7|13694.7|13700.1|13695.7|13698.6|13694.4|118
1639506600000|2021-12-14 18:30:00|13699.6|13694.6|13700.5|13695.5|13700.5|13695.5|13699.4|13694.4|90
1639506900000|2021-12-14 18:35:00|13700.6|13695.6|13700.9|13695.9|13700.9|13695.9|13700.3|13695.3|87
1639507200000|2021-12-14 18:40:00|13700.8|13695.8|13701.1|13696.1|13701.4|13697|13699.9|13695.8|76
1639507500000|2021-12-14 18:45:00|13701|13696|13701|13696|13701.2|13697.1|13699.6|13695.5|104
1639507800000|2021-12-14 18:50:00|13700.2|13697.2|13700.8|13695.8|13701.1|13697.2|13699.7|13695.6|72
1639508100000|2021-12-14 18:55:00|13700.7|13695.7|13700.6|13695.6|13700.9|13695.9|13700.5|13695.5|62
1639508400000|2021-12-14 19:00:00|13700.7|13695.7|13700.2|13695.2|13700.7|13695.7|13699.5|13694.5|125
1639508700000|2021-12-14 19:05:00|13700.3|13695.3|13700.3|13695.3|13701.1|13696.8|13699.3|13695.1|106
1639509000000|2021-12-14 19:10:00|13700.4|13695.4|13699.8|13694.8|13700.4|13695.8|13698.7|13694.4|90
1639509300000|2021-12-14 19:15:00|13699.7|13694.7|13699.2|13694.2|13700|13696|13697.9|13693.1|124
1639509600000|2021-12-14 19:20:00|13698.1|13695.1|13699.9|13694.9|13700|13695.9|13698.1|13694|122
1639509900000|2021-12-14 19:25:00|13699.8|13694.8|13698.9|13693.9|13700.1|13695.1|13698.8|13693.8|98
1639510200000|2021-12-14 19:30:00|13698.8|13693.8|13699.7|13694.7|13700|13696|13698.6|13693.8|107
1639510500000|2021-12-14 19:35:00|13699.8|13694.8|13700.7|13695.7|13700.9|13696.7|13698.6|13694.7|107
1639510800000|2021-12-14 19:40:00|13700.8|13695.8|13700.2|13695.2|13700.8|13695.8|13700.2|13695.2|102
1639511100000|2021-12-14 19:45:00|13700.3|13695.3|13700.5|13695.5|13700.5|13695.5|13698.5|13694.1|122
1639511400000|2021-12-14 19:50:00|13700.4|13695.4|13700.6|13695.6|13701|13696.8|13699.3|13695.4|88
1639511700000|2021-12-14 19:55:00|13700.7|13695.7|13703.8|13698.8|13703.9|13698.9|13699.7|13695.6|171
1639512000000|2021-12-14 20:00:00|13703.9|13698.9|13704.3|13699.3|13705.3|13700.4|13703.2|13698.2|178
1639512300000|2021-12-14 20:05:00|13704.4|13699.4|13701.6|13696.6|13704.4|13699.4|13701.6|13696.6|109
1639512600000|2021-12-14 20:10:00|13701.7|13696.7|13702.3|13697.3|13702.5|13698.3|13701.2|13696.2|89
1639512900000|2021-12-14 20:15:00|13702.2|13697.2|13703.2|13698.2|13703.3|13698.9|13701.9|13697.2|112
1639513200000|2021-12-14 20:20:00|13703.1|13698.1|13701.6|13698.6|13703.2|13698.6|13701.3|13697.2|126
1639513500000|2021-12-14 20:25:00|13701.3|13698.3|13702.7|13697.7|13703.2|13698.4|13701.3|13697.1|155
1639513800000|2021-12-14 20:30:00|13702.6|13697.6|13702.4|13697.4|13702.9|13697.9|13702.2|13697.2|137
1639514100000|2021-12-14 20:35:00|13702.5|13697.5|13702.3|13697.3|13702.6|13698.5|13701.3|13697.1|82
1639514400000|2021-12-14 20:40:00|13702.5|13697.5|13702.7|13697.7|13702.9|13698.5|13701.4|13697.2|77
1639514700000|2021-12-14 20:45:00|13702.8|13697.8|13702.1|13697.1|13703.1|13699|13702|13697|109
1639515000000|2021-12-14 20:50:00|13702|13697|13702.6|13697.6|13702.8|13698.6|13701.2|13697|111
1639515300000|2021-12-14 20:55:00|13702.7|13697.7|13704.8|13699.8|13706.2|13701.2|13702.5|13697.5|191
1639515600000|2021-12-14 21:00:00|13704.6|13699.6|13704.7|13699.7|13705|13700|13704.4|13699.4|118
1639515900000|2021-12-14 21:05:00|13704.8|13699.8|13704.5|13699.5|13705|13700|13704|13699|107
1639516200000|2021-12-14 21:10:00|13704.4|13699.4|13704.4|13699.4|13704.6|13699.6|13704|13699|76
1639516500000|2021-12-14 21:15:00|13704.3|13699.3|13702.9|13697.9|13704.5|13699.5|13702.6|13697.6|89
1639516800000|2021-12-14 21:20:00|13702.8|13697.8|13702.9|13697.9|13703.2|13698.2|13702.8|13697.8|54
1639517100000|2021-12-14 21:25:00|13702.8|13697.8|13703|13698|13703.2|13698.2|13702.8|13697.8|55
1639517400000|2021-12-14 21:30:00|13703.2|13698.2|13703.3|13698.3|13703.7|13698.7|13703.1|13698.1|95
1639517700000|2021-12-14 21:35:00|13703.4|13698.4|13703.2|13698.2|13703.9|13698.9|13702.3|13697.3|118
1639518000000|2021-12-14 21:40:00|13703.1|13698.1|13703.3|13698.3|13703.9|13698.9|13702.9|13697.9|124
1639518300000|2021-12-14 21:45:00|13703.6|13698.6|13703.2|13698.2|13703.9|13698.6|13702.9|13697.3|151
1639518600000|2021-12-14 21:50:00|13703.6|13698.6|13703.1|13698.1|13703.8|13698.8|13702.6|13697.6|128
1639518900000|2021-12-14 21:55:00|13702.9|13697.9|13703|13698|13704.5|13698.6|13702.6|13695.8|205
1639519200000|2021-12-14 22:00:00|13703.2|13698.2|13703.4|13696.4|13704.7|13698.2|13703|13695.6|61
1639519500000|2021-12-14 22:05:00|13704.1|13696.9|13703.4|13697|13704.2|13697.1|13703.1|13696.2|66
1639519800000|2021-12-14 22:10:00|13702.9|13697.9|13703.5|13696.6|13706.2|13697.9|13702.4|13695.7|200
1639520100000|2021-12-14 22:15:00|13702.3|13697.3|13706|13694.7|13708.5|13697.6|13702.3|13694|235
1639520400000|2021-12-14 22:20:00|13705.9|13695.1|13703.9|13695|13707.9|13697.5|13701.8|13692.7|220
1639520700000|2021-12-14 22:25:00|13705.1|13696.3|13706.1|13696|13707.9|13697.5|13702|13692.5|204
1639521000000|2021-12-14 22:30:00|13703.3|13696.7|13702.6|13697.6|13706.9|13697.6|13702.4|13694.2|184
1639521300000|2021-12-14 22:35:00|13704.8|13696.6|13705|13696.6|13708|13697.8|13702.4|13694.7|120
1639521600000|2021-12-14 22:40:00|13705.5|13693.2|13700.7|13685.7|13705.5|13693.2|13694.1|13679.1|713
1639521900000|2021-12-14 22:45:00|13700.8|13685.8|13702.5|13687.5|13703.2|13688.2|13699.3|13684.3|607
1639522200000|2021-12-14 22:50:00|13702.6|13687.6|13703.4|13688.4|13704.1|13689.1|13701.9|13686.9|358
1639522500000|2021-12-14 22:55:00|13703.3|13688.3|13704.5|13689.5|13707.4|13692.4|13702|13687|288
1639522800000|2021-12-14 23:00:00|13704.2|13689.2|13700.9|13695.9|13706.5|13696.4|13700.3|13687.5|254
1639523100000|2021-12-14 23:05:00|13700.6|13695.6|13700.6|13695.6|13703|13696.8|13700.5|13694|107
1639523400000|2021-12-14 23:10:00|13700.7|13695.7|13703.6|13698.6|13703.9|13698.9|13700.7|13695.3|115
1639523700000|2021-12-14 23:15:00|13703.5|13698.5|13705.1|13700.1|13705.1|13700.1|13703.4|13698.4|83
1639524000000|2021-12-14 23:20:00|13705|13700|13703.7|13698.7|13705.2|13700.2|13700.9|13695.9|154
1639524300000|2021-12-14 23:25:00|13703.5|13698.5|13701.7|13696.7|13703.8|13698.8|13700|13695|296
1639524600000|2021-12-14 23:30:00|13701.6|13696.6|13699.6|13694.6|13701.8|13696.8|13699.2|13694.2|157
1639524900000|2021-12-14 23:35:00|13699.5|13694.5|13699.5|13694.5|13700|13695|13699.2|13694.2|102
1639525200000|2021-12-14 23:40:00|13699.6|13694.6|13701.2|13696.2|13702.1|13697.1|13699.3|13694.3|96
1639525500000|2021-12-14 23:45:00|13701.1|13696.1|13703.4|13698.4|13703.9|13698.9|13701.1|13696.1|117
1639525800000|2021-12-14 23:50:00|13703.5|13698.5|13703.5|13698.5|13703.9|13698.9|13703|13698|121
1639526100000|2021-12-14 23:55:00|13703.6|13698.6|13703.2|13698.2|13705.3|13700.3|13703|13698|98
1639526400000|2021-12-15 00:00:00|13703.1|13698.1|13703.5|13698.5|13705.9|13700.9|13703.1|13698.1|182
1639526700000|2021-12-15 00:05:00|13703.6|13698.6|13702.6|13697.6|13704.5|13699.5|13702|13697|153
1639527000000|2021-12-15 00:10:00|13702.5|13697.5|13702.4|13697.4|13702.8|13697.8|13701.9|13696.9|64
1639527300000|2021-12-15 00:15:00|13702.6|13697.6|13702.5|13697.5|13704.2|13699.3|13702.3|13697.3|120
1639527600000|2021-12-15 00:20:00|13702.6|13697.6|13703.8|13698.8|13703.8|13699.4|13702.1|13697.1|71
1639527900000|2021-12-15 00:25:00|13703.7|13698.7|13702.4|13697.4|13703.8|13699|13702|13697|143
1639528200000|2021-12-15 00:30:00|13702.5|13697.5|13702.5|13697.5|13702.6|13698.6|13701.5|13697.1|52
1639528500000|2021-12-15 00:35:00|13702.4|13697.4|13699.2|13694.2|13702.8|13698.4|13697.9|13693.7|191
1639528800000|2021-12-15 00:40:00|13699.1|13694.1|13698.9|13693.9|13699.8|13695.2|13698.2|13693.8|123
1639529100000|2021-12-15 00:45:00|13698.8|13693.8|13699.3|13694.3|13699.7|13695.4|13698.4|13693.7|121
1639529400000|2021-12-15 00:50:00|13699.4|13694.4|13700.2|13695.2|13701|13696.5|13698.4|13694.1|127
1639529700000|2021-12-15 00:55:00|13700.3|13695.3|13698.3|13693.3|13700.3|13696.3|13697.8|13693.2|129
1639530000000|2021-12-15 01:00:00|13698.2|13693.2|13696.9|13691.9|13698.6|13693.6|13695.6|13691.5|137
1639530300000|2021-12-15 01:05:00|13697|13692|13697.5|13692.5|13698.6|13693.8|13696.6|13691.6|149
1639530600000|2021-12-15 01:10:00|13697.4|13692.4|13698.3|13693.3|13698.3|13694|13696.5|13691.5|182
1639530900000|2021-12-15 01:15:00|13698.2|13693.2|13699|13694|13699.8|13694.9|13696.2|13691.8|180
1639531200000|2021-12-15 01:20:00|13699.1|13694.1|13697.7|13692.7|13699.1|13694.8|13696|13692|169
1639531500000|2021-12-15 01:25:00|13697.6|13692.6|13698.2|13693.2|13698.8|13694.8|13695.5|13691.6|232
1639531800000|2021-12-15 01:30:00|13698.1|13693.1|13697.5|13694.5|13699.1|13695.3|13696.1|13692.2|170
1639532100000|2021-12-15 01:35:00|13697.4|13694.4|13697.5|13694.5|13699.8|13695.8|13696.9|13693|241
1639532400000|2021-12-15 01:40:00|13697.4|13694.4|13697|13694|13698.9|13694.9|13696.3|13692.3|222
1639532700000|2021-12-15 01:45:00|13698|13693|13697.7|13694.7|13698.9|13694.9|13696.2|13692.1|151
1639533000000|2021-12-15 01:50:00|13697.6|13694.6|13698.1|13693.1|13699.1|13695.2|13696.7|13692.7|163
1639533300000|2021-12-15 01:55:00|13698|13693|13697.4|13692.4|13698.2|13694.1|13696.5|13692.3|134
1639533600000|2021-12-15 02:00:00|13697.6|13692.6|13698.1|13693.1|13698.7|13694.7|13696.2|13692|192
1639533900000|2021-12-15 02:05:00|13698.2|13693.2|13698.2|13695.2|13699.5|13695.2|13695.8|13691.8|143
1639534200000|2021-12-15 02:10:00|13698.1|13695.1|13698.6|13695.6|13699.4|13696|13698.1|13694.2|83
1639534500000|2021-12-15 02:15:00|13698.7|13695.7|13699|13696|13699.8|13696.2|13697.5|13694.3|132
1639534800000|2021-12-15 02:20:00|13699.1|13696.1|13699.8|13696.8|13701.1|13697.2|13699.1|13695.5|120
1639535100000|2021-12-15 02:25:00|13699.9|13696.9|13700.3|13697.3|13701.6|13697.9|13699.7|13695.9|118
1639535400000|2021-12-15 02:30:00|13700.4|13697.4|13699.1|13696.1|13701.3|13697.7|13698.5|13694.6|132
1639535700000|2021-12-15 02:35:00|13699|13696|13701.2|13696.2|13701.4|13697|13698.8|13695.1|173
1639536000000|2021-12-15 02:40:00|13701.1|13696.1|13701.2|13698.2|13702.2|13698.7|13700.3|13696.1|199
1639536300000|2021-12-15 02:45:00|13701.1|13698.1|13701.3|13698.3|13702.4|13699|13700.5|13696.4|212
1639536600000|2021-12-15 02:50:00|13701.2|13698.2|13701.3|13698.3|13702.4|13698.9|13700.6|13697.4|165
1639536900000|2021-12-15 02:55:00|13701.4|13698.4|13701.2|13698.2|13703.2|13699.1|13701|13697.3|195
1639537200000|2021-12-15 03:00:00|13701.3|13698.3|13701|13698|13701.3|13698.3|13700.9|13697.9|71
1639537500000|2021-12-15 03:05:00|13701.1|13698.1|13700.1|13697.1|13702|13698.1|13700.1|13696.4|99
1639537800000|2021-12-15 03:10:00|13700|13697|13701.9|13696.9|13702|13698|13700|13696.1|116
1639538100000|2021-12-15 03:15:00|13700.9|13697.9|13701.4|13698.4|13702.7|13698.6|13700.8|13696.8|125
1639538400000|2021-12-15 03:20:00|13701.5|13698.5|13701.4|13698.4|13702.4|13698.6|13700.9|13696.8|123
1639538700000|2021-12-15 03:25:00|13701.3|13698.3|13700.8|13697.8|13701.9|13698.6|13700.3|13696.6|95
1639539000000|2021-12-15 03:30:00|13700.9|13697.9|13699.6|13696.6|13701.5|13698|13699.1|13695.3|172
1639539300000|2021-12-15 03:35:00|13699.5|13696.5|13699.5|13696.5|13701.1|13697.2|13698.9|13695|147
1639539600000|2021-12-15 03:40:00|13699.4|13696.4|13697.9|13694.9|13700.6|13696.6|13697.7|13693.8|159
1639539900000|2021-12-15 03:45:00|13698|13695|13696.9|13693.9|13698.3|13695.3|13696.6|13692.9|155
1639540200000|2021-12-15 03:50:00|13697.1|13694.1|13697.3|13694.3|13699|13695.1|13696.8|13693.3|144
1639540500000|2021-12-15 03:55:00|13697.4|13694.4|13699.8|13694.8|13700.5|13696.4|13697.3|13693.3|124
1639540800000|2021-12-15 04:00:00|13698.7|13695.7|13698.6|13695.6|13699.9|13695.9|13698.3|13694.6|99
1639541100000|2021-12-15 04:05:00|13698.7|13695.7|13698.6|13695.6|13699.7|13695.8|13698.4|13694.5|88
1639541400000|2021-12-15 04:10:00|13698.7|13695.7|13699.8|13694.8|13699.9|13695.9|13698|13693.9|108
1639541700000|2021-12-15 04:15:00|13699.9|13694.9|13698.5|13695.5|13699.9|13695.9|13698.1|13694.3|74
1639542000000|2021-12-15 04:20:00|13698.4|13695.4|13697.9|13694.9|13699.6|13695.6|13697.9|13693.8|91
1639542300000|2021-12-15 04:25:00|13697.8|13694.8|13699.5|13694.5|13699.5|13695.1|13697.8|13693.8|98
1639542600000|2021-12-15 04:30:00|13699.4|13694.4|13697.4|13692.4|13699.6|13695.3|13695.9|13691.8|157
1639542900000|2021-12-15 04:35:00|13697.3|13692.3|13697.2|13692.2|13697.5|13693.5|13696.1|13692.1|92
1639543200000|2021-12-15 04:40:00|13697.3|13692.3|13692.4|13689.4|13697.6|13693.5|13692.3|13688.1|161
1639543500000|2021-12-15 04:45:00|13693.4|13688.4|13692.3|13687.3|13693.9|13689.3|13691.2|13687.2|128
1639543800000|2021-12-15 04:50:00|13692.2|13687.2|13690.6|13685.6|13692.3|13687.3|13689.3|13685.3|70
1639544100000|2021-12-15 04:55:00|13690.5|13685.5|13689.7|13684.7|13690.6|13686.4|13688.5|13684.4|78
1639544400000|2021-12-15 05:00:00|13689.8|13684.8|13689.4|13684.4|13690|13685.9|13688.4|13684.3|97
1639544700000|2021-12-15 05:05:00|13689.5|13684.5|13689.6|13684.6|13689.6|13685.6|13688.1|13684.1|102
1639545000000|2021-12-15 05:10:00|13689.5|13684.5|13689.7|13684.7|13689.8|13685.7|13688.3|13684.2|103
1639545300000|2021-12-15 05:15:00|13688.6|13685.6|13690.5|13685.5|13690.5|13686.3|13688.2|13684.1|118
1639545600000|2021-12-15 05:20:00|13690.4|13685.4|13689.7|13684.7|13690.5|13686.6|13688|13684.1|162
1639545900000|2021-12-15 05:25:00|13689.6|13684.6|13688.6|13685.6|13689.9|13685.9|13688.2|13684.3|153
1639546200000|2021-12-15 05:30:00|13689.7|13684.7|13688.3|13685.3|13690.2|13686.2|13688.1|13684.2|140
1639546500000|2021-12-15 05:35:00|13688.2|13685.2|13688.6|13685.6|13689.6|13685.7|13688|13684.1|83
1639546800000|2021-12-15 05:40:00|13688.5|13685.5|13689.2|13684.2|13689.5|13685.5|13688|13684|81
1639547100000|2021-12-15 05:45:00|13688.2|13685.2|13689.3|13684.3|13689.4|13685.2|13687.2|13683.2|112
1639547400000|2021-12-15 05:50:00|13689.4|13684.4|13688|13685|13690.2|13686.2|13687.8|13683.8|183
1639547700000|2021-12-15 05:55:00|13687.9|13684.9|13689.1|13684.1|13690.4|13686.4|13687.7|13683.8|133
1639548000000|2021-12-15 06:00:00|13689.2|13684.2|13682.8|13677.8|13689.2|13685.2|13681.8|13677.7|195
1639548300000|2021-12-15 06:05:00|13681.7|13678.7|13687.3|13682.3|13687.9|13683.9|13681.7|13677.9|197
1639548600000|2021-12-15 06:10:00|13686.2|13683.2|13687.1|13682.1|13687.9|13683.8|13686|13681.9|143
1639548900000|2021-12-15 06:15:00|13687.2|13682.2|13686.9|13683.9|13688.1|13684|13685.2|13681.2|125
1639549200000|2021-12-15 06:20:00|13686.8|13683.8|13687.9|13682.9|13688.5|13684.2|13686.7|13682.8|101
1639549500000|2021-12-15 06:25:00|13688|13683|13687.7|13682.7|13688.2|13684.2|13686.6|13682.7|87
1639549800000|2021-12-15 06:30:00|13686.6|13683.6|13686.9|13683.9|13688.1|13684.1|13686.6|13682.6|102
1639550100000|2021-12-15 06:35:00|13686.8|13683.8|13683.9|13680.9|13687.9|13684|13683.9|13680.8|146
1639550400000|2021-12-15 06:40:00|13684|13681|13684.3|13679.3|13684.9|13681.1|13682.5|13678.2|116
1639550700000|2021-12-15 06:45:00|13684.2|13679.2|13684.3|13679.3|13684.3|13680.3|13682.5|13678.4|104
1639551000000|2021-12-15 06:50:00|13683.3|13680.3|13682|13679|13684.8|13680.9|13681.9|13677.3|177
1639551300000|2021-12-15 06:55:00|13683|13678|13681.6|13676.6|13683.1|13678.1|13678.9|13674.3|268
1639551600000|2021-12-15 07:00:00|13681.4|13676.4|13682.7|13677.7|13686|13681|13680.8|13676.3|234
1639551900000|2021-12-15 07:05:00|13682.6|13677.6|13682|13677|13682.8|13678.7|13680.6|13676.4|233
1639552200000|2021-12-15 07:10:00|13681.9|13676.9|13681.5|13678.5|13682.9|13679.1|13681.3|13676.9|152
1639552500000|2021-12-15 07:15:00|13681.6|13678.6|13679.1|13676.1|13682.6|13678.6|13678.7|13674.8|185
1639552800000|2021-12-15 07:20:00|13679.4|13676.4|13678.5|13675.5|13680.3|13676.4|13677.7|13673.9|191
1639553100000|2021-12-15 07:25:00|13678.6|13675.6|13679.1|13676.1|13679.9|13676.1|13678|13674.2|129
1639553400000|2021-12-15 07:30:00|13679|13676|13680|13677|13681.2|13677.3|13678.7|13674.7|126
1639553700000|2021-12-15 07:35:00|13681|13676|13682.3|13677.3|13682.3|13678.4|13679.8|13675.7|120
1639554000000|2021-12-15 07:40:00|13681.4|13678.4|13682.6|13677.6|13682.9|13678.8|13680.8|13677.1|100
1639554300000|2021-12-15 07:45:00|13682.7|13677.7|13682|13679|13683|13679.2|13681.2|13677.3|131
1639554600000|2021-12-15 07:50:00|13681.9|13678.9|13683|13678|13683.2|13679.6|13681.6|13677.6|120
1639554900000|2021-12-15 07:55:00|13682|13679|13684.4|13681.4|13686|13682.1|13681.1|13677.2|191
1639555200000|2021-12-15 08:00:00|13684.2|13681.2|13680.9|13677.9|13687.1|13682.9|13680.8|13676.7|263
1639555500000|2021-12-15 08:05:00|13681|13678|13677.3|13674.3|13681|13678|13677.3|13673.3|172
1639555800000|2021-12-15 08:10:00|13677.4|13674.4|13677.3|13672.3|13678.9|13674.5|13676.1|13672|171
1639556100000|2021-12-15 08:15:00|13677.2|13672.2|13673.2|13670.2|13677.4|13673.2|13672.9|13668.9|193
1639556400000|2021-12-15 08:20:00|13673.1|13670.1|13677.6|13672.6|13679|13674.7|13673.1|13669.1|216
1639556700000|2021-12-15 08:25:00|13677.7|13672.7|13679.4|13676.4|13680.9|13676.8|13676.6|13672.6|162
1639557000000|2021-12-15 08:30:00|13679.5|13676.5|13680.2|13675.2|13680.8|13676.7|13678.9|13675.1|184
1639557300000|2021-12-15 08:35:00|13679.1|13676.1|13677.4|13672.4|13680.2|13676.2|13675.5|13671.5|171
1639557600000|2021-12-15 08:40:00|13676.3|13673.3|13675.1|13670.1|13677.2|13673.3|13674|13670|171
1639557900000|2021-12-15 08:45:00|13674|13671|13674|13671|13675.6|13671.4|13672.4|13668.3|245
1639558200000|2021-12-15 08:50:00|13674.1|13671.1|13677.1|13672.1|13677.2|13673.1|13674.1|13670.1|187
1639558500000|2021-12-15 08:55:00|13676.9|13671.9|13674|13671|13677.3|13673.2|13672.9|13668.8|296
1639558800000|2021-12-15 09:00:00|13673.9|13670.9|13676.6|13671.6|13677.3|13673|13673|13668.8|257
1639559100000|2021-12-15 09:05:00|13676.5|13671.5|13676.1|13671.1|13677.3|13672.9|13674.5|13670.4|181
1639559400000|2021-12-15 09:10:00|13676.2|13671.2|13674.1|13669.1|13677|13672.7|13673.2|13669.1|156
1639559700000|2021-12-15 09:15:00|13674.2|13669.2|13676.5|13671.5|13676.5|13672.5|13672.6|13668.5|225
1639560000000|2021-12-15 09:20:00|13676.4|13671.4|13675.7|13672.7|13677.1|13673|13675.2|13671.1|131
1639560300000|2021-12-15 09:25:00|13675.6|13672.6|13675.6|13670.6|13677.5|13673.5|13674.4|13670.3|251
1639560600000|2021-12-15 09:30:00|13675.5|13670.5|13673.7|13668.7|13675.5|13671.5|13670.6|13666.3|205
1639560900000|2021-12-15 09:35:00|13673.8|13668.8|13673|13670|13674.4|13670.2|13672.3|13667.5|203
1639561200000|2021-12-15 09:40:00|13672.9|13669.9|13675.7|13670.7|13676.4|13672.4|13672.9|13668.9|172
1639561500000|2021-12-15 09:45:00|13675.6|13670.6|13678.5|13673.5|13679.3|13675|13674.6|13670.6|187
1639561800000|2021-12-15 09:50:00|13678.6|13673.6|13680.2|13677.2|13681.9|13677.9|13677.5|13673.2|193
1639562100000|2021-12-15 09:55:00|13680.1|13677.1|13682.1|13677.1|13683.8|13679.7|13680|13675.9|289
1639562400000|2021-12-15 10:00:00|13682.2|13677.2|13681.4|13678.4|13683.3|13679.3|13680|13676|217
1639562700000|2021-12-15 10:05:00|13682.4|13677.4|13684.8|13679.8|13685|13680.7|13681.5|13677.4|161
1639563000000|2021-12-15 10:10:00|13684.9|13679.9|13683.9|13678.9|13686.3|13682|13682.9|13678.3|215
1639563300000|2021-12-15 10:15:00|13684|13679|13681.7|13676.7|13684|13679.7|13679.6|13675.5|177
1639563600000|2021-12-15 10:20:00|13681.6|13676.6|13683.5|13678.5|13684.7|13680.3|13680.8|13676.3|225
1639563900000|2021-12-15 10:25:00|13683.6|13678.6|13681.4|13676.4|13684|13680|13680.2|13676.1|208
1639564200000|2021-12-15 10:30:00|13681.7|13676.7|13679|13676|13682.5|13677.8|13679|13675.1|188
1639564500000|2021-12-15 10:35:00|13678.9|13675.9|13681.8|13676.8|13681.9|13676.9|13678.9|13675.3|164
1639564800000|2021-12-15 10:40:00|13682|13677|13682.8|13679.8|13684|13680|13680.9|13676.9|204
1639565100000|2021-12-15 10:45:00|13682.9|13679.9|13684.7|13679.7|13685.4|13681|13682.8|13679|150
1639565400000|2021-12-15 10:50:00|13683.6|13680.6|13685.5|13680.5|13686.1|13682|13683.6|13680.3|119
1639565700000|2021-12-15 10:55:00|13685.4|13680.4|13685.8|13680.8|13686|13681.7|13683.7|13679.7|162
1639566000000|2021-12-15 11:00:00|13685.6|13680.6|13686.1|13681.1|13686.9|13682.9|13684.5|13680.5|166
1639566300000|2021-12-15 11:05:00|13686.2|13681.2|13684.3|13679.3|13686.7|13682.4|13683.5|13679.3|156
1639566600000|2021-12-15 11:10:00|13684.4|13679.4|13684.2|13679.2|13684.6|13680.5|13683.1|13679.1|132
1639566900000|2021-12-15 11:15:00|13683.2|13680.2|13684.2|13681.2|13685.4|13681.4|13683|13679|96
1639567200000|2021-12-15 11:20:00|13684.3|13681.3|13687.1|13682.1|13687.4|13683.4|13684.2|13680.2|155
1639567500000|2021-12-15 11:25:00|13687.2|13682.2|13687.3|13682.3|13687.6|13683.5|13686|13682|115
1639567800000|2021-12-15 11:30:00|13687.2|13682.2|13686.9|13683.9|13688.4|13684.4|13686.2|13682.2|131
1639568100000|2021-12-15 11:35:00|13687|13684|13685.5|13680.5|13688|13684|13684.3|13680.1|154
1639568400000|2021-12-15 11:40:00|13685.4|13680.4|13684.1|13681.1|13685.9|13682|13684|13679.8|151
1639568700000|2021-12-15 11:45:00|13684|13681|13683.8|13678.8|13685.7|13681.6|13683.2|13678.6|169
1639569000000|2021-12-15 11:50:00|13683.7|13678.7|13684.6|13679.6|13684.7|13680.7|13682.2|13677.2|157
1639569300000|2021-12-15 11:55:00|13684.7|13679.7|13681|13676|13685.7|13681.7|13680.2|13675.2|273
1639569600000|2021-12-15 12:00:00|13680.9|13675.9|13679.1|13674.1|13681.2|13676.5|13677.9|13674|186
1639569900000|2021-12-15 12:05:00|13679.2|13674.2|13679.9|13674.9|13680.9|13676.6|13678.6|13674.1|261
1639570200000|2021-12-15 12:10:00|13680|13675|13679.4|13674.4|13680|13676|13678.2|13674.1|167
1639570500000|2021-12-15 12:15:00|13679.3|13674.3|13678.1|13675.1|13680|13675.8|13677.8|13673.9|188
1639570800000|2021-12-15 12:20:00|13679.2|13674.2|13677|13674|13679.3|13675.3|13676.8|13672.8|106
1639571100000|2021-12-15 12:25:00|13677.1|13674.1|13677.1|13674.1|13678.9|13675|13677.1|13673.1|85
1639571400000|2021-12-15 12:30:00|13677|13674|13677.3|13672.3|13678.8|13674.9|13675.7|13671.4|262
1639571700000|2021-12-15 12:35:00|13677.4|13672.4|13677.3|13672.3|13678.2|13674.1|13675.7|13671.3|200
1639572000000|2021-12-15 12:40:00|13677.4|13672.4|13677.7|13674.7|13679|13674.8|13675.6|13671.3|246
1639572300000|2021-12-15 12:45:00|13678.8|13673.8|13680.1|13675.1|13681.3|13677.1|13678.3|13673.8|254
1639572600000|2021-12-15 12:50:00|13680|13675|13677.8|13674.8|13680.5|13676.4|13677.8|13673.9|211
1639572900000|2021-12-15 12:55:00|13678.9|13673.9|13678.6|13673.6|13680.9|13676.8|13677.7|13673.4|307
1639573200000|2021-12-15 13:00:00|13678.4|13673.4|13680|13675|13680.2|13676.1|13676.6|13672.6|273
1639573500000|2021-12-15 13:05:00|13680.1|13675.1|13680.9|13675.9|13682.8|13677.8|13678.7|13674.8|246
1639573800000|2021-12-15 13:10:00|13681|13676|13681.4|13676.4|13681.8|13677.5|13680|13675.7|193
1639574100000|2021-12-15 13:15:00|13681.5|13676.5|13680.1|13677.1|13682|13677.6|13680|13676|163
1639574400000|2021-12-15 13:20:00|13680.2|13677.2|13681.5|13676.5|13682.6|13678.5|13679.8|13675.7|187
1639574700000|2021-12-15 13:25:00|13681.4|13676.4|13680.2|13675.2|13681.6|13677.5|13680|13675|185
1639575000000|2021-12-15 13:30:00|13680|13675|13678.5|13673.5|13680.8|13676.7|13675.3|13670.9|436
1639575300000|2021-12-15 13:35:00|13678.6|13673.6|13680|13675|13680.6|13676.7|13676.4|13672|437
1639575600000|2021-12-15 13:40:00|13680.1|13675.1|13682.8|13677.8|13683.9|13679.1|13679|13674.4|417
1639575900000|2021-12-15 13:45:00|13683|13678|13681.1|13676.1|13683.6|13679.1|13680.2|13675.6|296
1639576200000|2021-12-15 13:50:00|13680.9|13675.9|13682.4|13677.4|13683|13678.2|13680|13675|322
1639576500000|2021-12-15 13:55:00|13682.3|13677.3|13678.2|13673.2|13682.3|13677.5|13676.6|13672.3|321
1639576800000|2021-12-15 14:00:00|13678.3|13673.3|13680.5|13675.5|13682.6|13678.5|13677.6|13672.8|357
1639577100000|2021-12-15 14:05:00|13680.6|13675.6|13680.9|13675.9|13681.8|13677.8|13679.7|13675|367
1639577400000|2021-12-15 14:10:00|13680.8|13675.8|13679.9|13674.9|13681|13677|13678.5|13674.1|280
1639577700000|2021-12-15 14:15:00|13680|13675|13680.1|13675.1|13681.3|13677.1|13677.8|13673.8|326
1639578000000|2021-12-15 14:20:00|13680.2|13675.2|13680.7|13675.7|13682.3|13677.8|13679.2|13675.1|246
1639578300000|2021-12-15 14:25:00|13680.8|13675.8|13683.5|13680.5|13684.7|13680.5|13680.7|13675.8|254
1639578600000|2021-12-15 14:30:00|13684.6|13679.6|13689.2|13684.2|13689.6|13685.2|13683.7|13679.5|453
1639578900000|2021-12-15 14:35:00|13687.9|13684.9|13688.8|13683.8|13690.8|13686.9|13686.5|13682.4|464
1639579200000|2021-12-15 14:40:00|13688.9|13683.9|13689.6|13684.6|13690.8|13686.8|13687.9|13683.8|412
1639579500000|2021-12-15 14:45:00|13689.4|13684.4|13692.1|13689.1|13693.5|13689.5|13688.6|13683.6|454
1639579800000|2021-12-15 14:50:00|13693.1|13688.1|13691.8|13686.8|13693.8|13689.7|13689.8|13685.7|363
1639580100000|2021-12-15 14:55:00|13690.8|13687.8|13692.4|13687.4|13693.2|13689.1|13689.8|13685.7|306
1639580400000|2021-12-15 15:00:00|13692.5|13687.5|13694.4|13689.4|13694.9|13690.8|13691.4|13687.5|295
1639580700000|2021-12-15 15:05:00|13693.5|13690.5|13693.3|13690.3|13696.8|13692.2|13693|13689|248
1639581000000|2021-12-15 15:10:00|13693.2|13690.2|13694.7|13689.7|13695.9|13691.9|13692.1|13688|266
1639581300000|2021-12-15 15:15:00|13694.4|13689.4|13695.3|13690.3|13695.9|13691.6|13692.7|13688.2|326
1639581600000|2021-12-15 15:20:00|13695.2|13690.2|13697.5|13692.5|13697.6|13692.6|13694.3|13689.7|231
1639581900000|2021-12-15 15:25:00|13697.6|13692.6|13695.9|13692.9|13698.1|13694|13694.6|13690.3|304
1639582200000|2021-12-15 15:30:00|13696|13693|13695.2|13690.2|13698|13693.9|13695.2|13690.2|309
1639582500000|2021-12-15 15:35:00|13695.4|13690.4|13696.2|13691.2|13696.5|13692.3|13693.5|13689.5|287
1639582800000|2021-12-15 15:40:00|13696.3|13691.3|13691.9|13688.9|13696.5|13692.1|13690.4|13686.6|370
1639583100000|2021-12-15 15:45:00|13692.9|13687.9|13691.8|13688.8|13693.4|13689.2|13690.8|13686.9|398
1639583400000|2021-12-15 15:50:00|13691.7|13688.7|13695.2|13690.2|13697|13692.3|13691.5|13687.8|318
1639583700000|2021-12-15 15:55:00|13695.3|13690.3|13692.7|13689.7|13695.8|13691.4|13692.7|13688.7|362
1639584000000|2021-12-15 16:00:00|13692.6|13689.6|13693.5|13688.5|13695.8|13690.8|13692|13688.3|276
1639584300000|2021-12-15 16:05:00|13693.7|13688.7|13693.1|13688.1|13694|13689.9|13692|13688|148
1639584600000|2021-12-15 16:10:00|13693.2|13688.2|13692.8|13687.8|13693.4|13688.4|13690.8|13686.2|347
1639584900000|2021-12-15 16:15:00|13692.9|13687.9|13692.6|13687.6|13693.5|13689.1|13690.8|13686.6|477
1639585200000|2021-12-15 16:20:00|13692.7|13687.7|13691.3|13686.3|13693.3|13689|13689.9|13686|285
1639585500000|2021-12-15 16:25:00|13691.2|13686.2|13690.4|13685.4|13691.3|13686.3|13687.8|13683|364
1639585800000|2021-12-15 16:30:00|13690.5|13685.5|13695|13690|13695.4|13691|13690.5|13685.5|253
1639586100000|2021-12-15 16:35:00|13695.1|13690.1|13698.2|13693.2|13698.8|13694.5|13694.9|13689.9|235
1639586400000|2021-12-15 16:40:00|13698.3|13693.3|13697.2|13692.2|13698.5|13694.3|13696.1|13692.2|130
1639586700000|2021-12-15 16:45:00|13696.1|13693.1|13694.2|13689.2|13697.1|13693.1|13693.2|13689.1|191
1639587000000|2021-12-15 16:50:00|13694.4|13689.4|13695.3|13690.3|13696|13691|13694.1|13689.1|152
1639587300000|2021-12-15 16:55:00|13695.2|13690.2|13694.3|13689.3|13696.7|13692.3|13692.9|13688.5|188
1639587600000|2021-12-15 17:00:00|13694.2|13689.2|13693.4|13688.4|13694.3|13690.2|13692.1|13687.1|162
1639587900000|2021-12-15 17:05:00|13693.3|13688.3|13694.7|13689.7|13694.8|13690.7|13692.3|13688|144
1639588200000|2021-12-15 17:10:00|13694.6|13689.6|13694.5|13689.5|13694.6|13690.1|13693.1|13688.5|110
1639588500000|2021-12-15 17:15:00|13694.4|13689.4|13694.7|13689.7|13694.8|13689.8|13694.1|13689.1|97
1639588800000|2021-12-15 17:20:00|13694.6|13689.6|13694.3|13689.3|13694.7|13689.7|13693.4|13688.4|105
1639589100000|2021-12-15 17:25:00|13694.2|13689.2|13690.1|13685.1|13694.4|13689.4|13689.2|13684.2|187
1639589400000|2021-12-15 17:30:00|13690|13685|13689.2|13684.2|13690.7|13685.7|13689.1|13684.1|150
1639589700000|2021-12-15 17:35:00|13689.3|13684.3|13689.6|13684.6|13690|13685|13688.2|13683.2|134
1639590000000|2021-12-15 17:40:00|13689.5|13684.5|13689.6|13684.6|13690.3|13685.9|13688.6|13684.4|119
1639590300000|2021-12-15 17:45:00|13689.7|13684.7|13689.7|13684.7|13690.1|13685.1|13689.4|13684.4|111
1639590600000|2021-12-15 17:50:00|13689.6|13684.6|13687.5|13682.5|13689.9|13684.9|13687.3|13682.3|117
1639590900000|2021-12-15 17:55:00|13687.4|13682.4|13690.7|13685.7|13690.8|13686.5|13687.2|13682.2|141
1639591200000|2021-12-15 18:00:00|13690.5|13685.5|13690.7|13685.7|13690.9|13686.4|13688.4|13683.4|145
1639591500000|2021-12-15 18:05:00|13690.6|13685.6|13689.6|13684.6|13690.7|13686.5|13688.5|13684.2|107
1639591800000|2021-12-15 18:10:00|13689.5|13684.5|13691|13686|13691|13686.9|13688.1|13684|139
1639592100000|2021-12-15 18:15:00|13690.9|13685.9|13691.1|13686.1|13691.6|13686.6|13690.8|13685.8|111
1639592400000|2021-12-15 18:20:00|13691.2|13686.2|13691.9|13686.9|13692.1|13687.1|13690.8|13685.8|145
1639592700000|2021-12-15 18:25:00|13691.8|13686.8|13692.3|13687.3|13692.9|13687.9|13691.8|13686.8|127
1639593000000|2021-12-15 18:30:00|13692.4|13687.4|13692.1|13687.1|13692.4|13687.4|13691.8|13686.8|89
1639593300000|2021-12-15 18:35:00|13692.2|13687.2|13691.9|13686.9|13692.2|13687.2|13691.5|13686.5|99
1639593600000|2021-12-15 18:40:00|13691.8|13686.8|13692.5|13687.5|13692.7|13687.7|13691.7|13686.7|105
1639593900000|2021-12-15 18:45:00|13692.6|13687.6|13693.1|13688.1|13694.6|13689.6|13692.6|13687.6|159
1639594200000|2021-12-15 18:50:00|13693.2|13688.2|13692.8|13687.8|13693.4|13688.4|13691.8|13686.8|157
1639594500000|2021-12-15 18:55:00|13692.9|13687.9|13689|13674|13693.6|13688.7|13680.6|13665.6|285
1639594800000|2021-12-15 19:00:00|13690.5|13675.5|13699|13690.1|13713.6|13708.4|13688.2|13673.2|772
1639595100000|2021-12-15 19:05:00|13699.3|13689.9|13697.5|13692.5|13703.7|13696.1|13694|13686.9|589
1639595400000|2021-12-15 19:10:00|13697.3|13692.3|13696.4|13691.4|13697.8|13692.8|13685.9|13680.9|580
1639595700000|2021-12-15 19:15:00|13696.1|13691.1|13700.9|13695.9|13701.7|13696.7|13692.2|13687.2|601
1639596000000|2021-12-15 19:20:00|13701|13696|13699.5|13694.5|13701.9|13696.9|13696.7|13691.7|536
1639596300000|2021-12-15 19:25:00|13699.4|13694.4|13704|13699|13709.7|13704.7|13699.4|13694.4|584
1639596600000|2021-12-15 19:30:00|13703.9|13698.9|13705.8|13700.8|13707.9|13702.9|13700.5|13695.5|631
1639596900000|2021-12-15 19:35:00|13705.9|13700.9|13693.1|13688.1|13706.9|13701.9|13693.1|13688.1|632
1639597200000|2021-12-15 19:40:00|13692.9|13687.9|13695.7|13690.7|13696.2|13691.2|13687.1|13682.1|672
1639597500000|2021-12-15 19:45:00|13695.6|13690.6|13684.1|13679.1|13695.9|13690.9|13684.1|13679.1|665
1639597800000|2021-12-15 19:50:00|13684|13679|13679.3|13674.3|13690.3|13685.3|13678|13673|525
1639598100000|2021-12-15 19:55:00|13678.9|13673.9|13683.7|13678.7|13685.6|13680.6|13673.2|13668.2|646
1639598400000|2021-12-15 20:00:00|13683.6|13678.6|13680.6|13675.6|13688.3|13683.3|13680|13675|467
1639598700000|2021-12-15 20:05:00|13680.4|13675.4|13673.5|13668.5|13680.6|13675.6|13671.3|13666.3|473
1639599000000|2021-12-15 20:10:00|13673.4|13668.4|13675.3|13670.3|13675.5|13670.5|13672.4|13667.4|391
1639599300000|2021-12-15 20:15:00|13675.4|13670.4|13671.4|13666.4|13675.5|13670.5|13669.3|13664.3|366
1639599600000|2021-12-15 20:20:00|13671.5|13666.5|13671.7|13666.7|13673.2|13668.2|13670.1|13665.1|302
1639599900000|2021-12-15 20:25:00|13671.6|13666.6|13667.5|13662.5|13672.3|13667.3|13667.3|13662.3|324
1639600200000|2021-12-15 20:30:00|13667.4|13662.4|13661.2|13656.2|13669.1|13664.1|13661.2|13656.2|309
1639600500000|2021-12-15 20:35:00|13661.1|13656.1|13667.5|13662.5|13667.6|13662.6|13660.6|13655.6|347
1639600800000|2021-12-15 20:40:00|13667.6|13662.6|13669.4|13664.4|13669.5|13664.7|13664.8|13660.9|309
1639601100000|2021-12-15 20:45:00|13669.5|13664.5|13671.6|13666.6|13672|13667|13668.8|13663.8|224
1639601400000|2021-12-15 20:50:00|13671.7|13666.7|13668.3|13663.3|13671.9|13667.6|13667.4|13662.4|260
1639601700000|2021-12-15 20:55:00|13668.1|13663.1|13662.4|13657.4|13668.2|13663.2|13661.5|13656.5|282
1639602000000|2021-12-15 21:00:00|13662.6|13657.6|13661.7|13656.7|13662.8|13657.8|13661.4|13656.4|188
1639602300000|2021-12-15 21:05:00|13661.6|13656.6|13661.4|13656.4|13661.8|13656.8|13660.2|13655.2|149
1639602600000|2021-12-15 21:10:00|13661.3|13656.3|13662.9|13657.9|13663.4|13658.4|13661.3|13656.3|133
1639602900000|2021-12-15 21:15:00|13663.3|13658.3|13662.2|13657.2|13663.9|13658.9|13661.8|13656.8|169
1639603200000|2021-12-15 21:20:00|13662.3|13657.3|13661.9|13656.9|13662.5|13657.5|13661.8|13656.8|84
1639603500000|2021-12-15 21:25:00|13662.1|13657.1|13660.4|13655.4|13662.4|13657.4|13659.9|13654.9|141
1639603800000|2021-12-15 21:30:00|13660.1|13655.1|13660.2|13655.2|13660.6|13655.6|13659.7|13654.7|97
1639604100000|2021-12-15 21:35:00|13660.3|13655.3|13659.2|13654.2|13660.5|13655.5|13659|13654|152
1639604400000|2021-12-15 21:40:00|13659.3|13654.3|13661.1|13656.1|13661.1|13656.1|13658|13653|187
1639604700000|2021-12-15 21:45:00|13661|13656|13657.9|13652.9|13661|13656|13657.5|13652.5|157
1639605000000|2021-12-15 21:50:00|13657.7|13652.7|13654.9|13649.9|13658.3|13653.3|13654.8|13649.8|147
1639605300000|2021-12-15 21:55:00|13655.1|13650.1|13654.9|13649.9|13656|13650.3|13654.2|13648.8|269
1639605600000|2021-12-15 22:00:00|13656.2|13649.2|13655.2|13650.2|13656.6|13650.8|13655.1|13648.7|49
1639605900000|2021-12-15 22:05:00|13655.5|13650.5|13655|13650|13656.5|13650.9|13654.3|13647.9|69
1639606200000|2021-12-15 22:10:00|13656.9|13648.8|13674.3|13659.3|13679.2|13664.2|13655.5|13647.1|189
1639606500000|2021-12-15 22:15:00|13675.1|13660.1|13665|13650|13675.1|13660.1|13663.5|13648.5|429
1639606800000|2021-12-15 22:20:00|13666|13651|13662.9|13647.9|13671.9|13656.9|13662.1|13647.1|726
1639607100000|2021-12-15 22:25:00|13665.7|13650.7|13670.7|13655.7|13671.6|13656.6|13662.9|13647.9|535
1639607400000|2021-12-15 22:30:00|13670.2|13655.2|13665.1|13650.1|13671.6|13656.6|13663|13648|616
1639607700000|2021-12-15 22:35:00|13665.7|13650.7|13665.7|13651.4|13668.1|13653.3|13663.4|13648.4|347
1639608000000|2021-12-15 22:40:00|13665.2|13651|13665.1|13650.1|13669.4|13654.4|13663.3|13648.3|320
1639608300000|2021-12-15 22:45:00|13664.9|13649.9|13667.4|13652.4|13672.4|13657.4|13662.1|13649.7|446
1639608600000|2021-12-15 22:50:00|13667.2|13652.2|13666.1|13651.1|13669.4|13656.5|13664.3|13650.8|426
1639608900000|2021-12-15 22:55:00|13665.9|13650.9|13666|13651|13670|13656.3|13663.5|13649.2|489
1639609200000|2021-12-15 23:00:00|13666.9|13651.9|13659.5|13653.2|13667.7|13654.1|13659|13649.5|281
1639609500000|2021-12-15 23:05:00|13659.8|13653.3|13658.1|13653.1|13660.2|13654.2|13657.8|13650.8|198
1639609800000|2021-12-15 23:10:00|13658.3|13653.3|13657.6|13649.1|13659.1|13653.5|13653.3|13645.4|307
1639610100000|2021-12-15 23:15:00|13657.9|13648.7|13655.1|13650.1|13658|13651.6|13653.8|13648.7|144
1639610400000|2021-12-15 23:20:00|13655|13650|13657.5|13652.5|13657.8|13652.8|13654.8|13649.2|141
1639610700000|2021-12-15 23:25:00|13657.7|13652.7|13658.4|13653.4|13658.8|13653.8|13656.9|13651.9|122
1639611000000|2021-12-15 23:30:00|13658.3|13653.3|13656.4|13651.4|13658.5|13653.5|13656.3|13651.3|99
1639611300000|2021-12-15 23:35:00|13656.5|13651.5|13657.1|13652.1|13657.4|13652.4|13655.9|13650.9|129
1639611600000|2021-12-15 23:40:00|13657.2|13652.2|13655.1|13650.1|13657.4|13652.4|13655|13650|137
1639611900000|2021-12-15 23:45:00|13655|13650|13656.6|13651.6|13656.8|13651.8|13654.8|13649.8|133
1639612200000|2021-12-15 23:50:00|13656.5|13651.5|13657.8|13652.8|13658.1|13653.3|13655.7|13651.2|159
1639612500000|2021-12-15 23:55:00|13658.1|13653.1|13661.6|13656.6|13661.8|13656.8|13657.3|13652.3|197
1639612800000|2021-12-16 00:00:00|13661.5|13656.5|13664.3|13659.3|13664.4|13659.4|13660.6|13655.9|222
1639613100000|2021-12-16 00:05:00|13664.2|13659.2|13664.2|13659.2|13665.5|13660.5|13662.7|13657.7|237
1639613400000|2021-12-16 00:10:00|13664.3|13659.3|13664.1|13659.1|13665.6|13660.6|13662.4|13657.4|265
1639613700000|2021-12-16 00:15:00|13664|13659|13665.4|13660.4|13665.7|13660.7|13662.8|13657.8|197
1639614000000|2021-12-16 00:20:00|13665.6|13660.6|13667.5|13662.5|13668.2|13663.2|13664|13659|254
1639614300000|2021-12-16 00:25:00|13668|13663|13667.9|13662.9|13672.9|13667.9|13667.2|13662.2|299
1639614600000|2021-12-16 00:30:00|13667.7|13662.7|13661.9|13656.9|13673.6|13668.6|13660.5|13655.5|432
1639614900000|2021-12-16 00:35:00|13661.8|13656.8|13663.9|13658.9|13664|13659|13661.8|13656.8|159
1639615200000|2021-12-16 00:40:00|13663.8|13658.8|13664.5|13659.5|13665|13660|13662.4|13657.4|244
1639615500000|2021-12-16 00:45:00|13664.4|13659.4|13663.3|13658.3|13664.5|13659.5|13661.7|13656.7|263
1639615800000|2021-12-16 00:50:00|13663.4|13658.4|13667.6|13662.6|13667.6|13662.6|13663.2|13658.2|230
1639616100000|2021-12-16 00:55:00|13667.5|13662.5|13668.3|13663.3|13668.7|13663.7|13665|13660|211
1639616400000|2021-12-16 01:00:00|13668.2|13663.2|13668|13663|13669.3|13664.3|13664|13659|359
1639616700000|2021-12-16 01:05:00|13667.9|13662.9|13669.2|13664.2|13671.4|13666.4|13667|13662.7|328
1639617000000|2021-12-16 01:10:00|13669.1|13664.1|13666.3|13661.3|13669.8|13665.7|13665.5|13660.8|241
1639617300000|2021-12-16 01:15:00|13666.4|13661.4|13663.9|13658.9|13666.4|13661.4|13662.6|13657.6|330
1639617600000|2021-12-16 01:20:00|13664|13659|13662.3|13657.3|13664|13659.9|13661.1|13656.2|260
1639617900000|2021-12-16 01:25:00|13662.2|13657.2|13662.3|13657.3|13663.7|13659.8|13660.1|13655.8|270
1639618200000|2021-12-16 01:30:00|13662.2|13657.2|13663.1|13658.1|13663.2|13659.1|13660.1|13656|267
1639618500000|2021-12-16 01:35:00|13662.9|13657.9|13665.6|13660.6|13667|13662.2|13661.7|13657.5|292
1639618800000|2021-12-16 01:40:00|13665.5|13660.5|13661.9|13656.9|13666.1|13661.9|13660.7|13656.7|252
1639619100000|2021-12-16 01:45:00|13662|13657|13665.2|13660.2|13666.5|13662.4|13660.5|13656.5|338
1639619400000|2021-12-16 01:50:00|13665.1|13660.1|13666.3|13661.3|13668.9|13664.7|13664|13659.9|409
1639619700000|2021-12-16 01:55:00|13666.5|13661.5|13666.7|13661.7|13668.1|13663.1|13664.1|13660|240
1639620000000|2021-12-16 02:00:00|13667.4|13662.4|13667.1|13662.1|13668.6|13664.2|13664|13659.9|337
1639620300000|2021-12-16 02:05:00|13667|13662|13669|13664|13669.4|13664.5|13665.9|13660.9|279
1639620600000|2021-12-16 02:10:00|13669.1|13664.1|13665.8|13660.8|13669.1|13664.5|13665.2|13660.7|245
1639620900000|2021-12-16 02:15:00|13665.9|13660.9|13666.1|13661.1|13666.7|13662.7|13663.9|13659.9|180
1639621200000|2021-12-16 02:20:00|13666.2|13661.2|13666.6|13661.6|13667.1|13663|13664.8|13660.6|159
1639621500000|2021-12-16 02:25:00|13666.5|13661.5|13667|13662|13669.1|13665|13665.7|13661.3|190
1639621800000|2021-12-16 02:30:00|13667.1|13662.1|13671.8|13666.8|13672|13667.6|13666.7|13662.1|254
1639622100000|2021-12-16 02:35:00|13671.7|13666.7|13673.7|13668.7|13675.8|13670.8|13670.4|13666.5|301
1639622400000|2021-12-16 02:40:00|13673.6|13668.6|13672.5|13667.5|13674.5|13670.5|13670.8|13666.4|280
1639622700000|2021-12-16 02:45:00|13672.4|13667.4|13671.8|13666.8|13672.6|13668.4|13668.6|13664.1|317
1639623000000|2021-12-16 02:50:00|13671.9|13666.9|13669.8|13664.8|13673.2|13668.6|13668.5|13663.5|337
1639623300000|2021-12-16 02:55:00|13669.7|13664.7|13671.3|13666.3|13673|13668|13668.4|13663.4|286
1639623600000|2021-12-16 03:00:00|13671.2|13666.2|13668|13663|13671.7|13666.7|13665.9|13661.3|202
1639623900000|2021-12-16 03:05:00|13668.1|13663.1|13666.9|13663.9|13669|13665.1|13666.6|13662.6|146
1639624200000|2021-12-16 03:10:00|13666.8|13663.8|13668.4|13663.4|13669.1|13665.1|13666.3|13662.7|87
1639624500000|2021-12-16 03:15:00|13668.5|13663.5|13668.9|13663.9|13669.6|13665.6|13666.4|13662.6|203
1639624800000|2021-12-16 03:20:00|13668.8|13663.8|13668.6|13663.6|13669.1|13664.7|13666.8|13662.8|137
1639625100000|2021-12-16 03:25:00|13668.5|13663.5|13668.2|13663.2|13670.4|13666.6|13667.5|13663.1|189
1639625400000|2021-12-16 03:30:00|13668.3|13663.3|13666.8|13663.8|13668.9|13664.8|13666.4|13662.3|173
1639625700000|2021-12-16 03:35:00|13667.8|13662.8|13666.3|13661.3|13668.1|13664|13665.4|13660.4|158
1639626000000|2021-12-16 03:40:00|13666.2|13661.2|13666.6|13661.6|13667|13662.6|13664.8|13660.7|125
1639626300000|2021-12-16 03:45:00|13666.5|13661.5|13665|13660|13666.9|13662.1|13663.7|13659.7|109
1639626600000|2021-12-16 03:50:00|13665.1|13660.1|13666.2|13663.2|13667.3|13663.2|13664|13659.9|107
1639626900000|2021-12-16 03:55:00|13666.3|13663.3|13668.3|13665.3|13669.6|13665.6|13666.1|13663|190
1639627200000|2021-12-16 04:00:00|13668.2|13665.2|13668.3|13663.3|13669.3|13665.2|13664.9|13661|159
1639627500000|2021-12-16 04:05:00|13668.2|13663.2|13667.9|13662.9|13668.9|13665.3|13666.1|13662|117
1639627800000|2021-12-16 04:10:00|13667.8|13662.8|13668.1|13665.1|13669.3|13665.4|13666.5|13662.1|74
1639628100000|2021-12-16 04:15:00|13668|13665|13668.6|13663.6|13668.8|13665.3|13667|13662.9|99
1639628400000|2021-12-16 04:20:00|13668.5|13663.5|13666|13663|13668.6|13663.6|13665.7|13661.8|111
1639628700000|2021-12-16 04:25:00|13666.1|13663.1|13668.3|13663.3|13668.5|13665.1|13666|13662.6|124
1639629000000|2021-12-16 04:30:00|13668.2|13663.2|13666.8|13661.8|13669.8|13665.1|13666|13661.7|150
1639629300000|2021-12-16 04:35:00|13665.7|13662.7|13665.8|13662.8|13667.3|13663.3|13664|13660|174
1639629600000|2021-12-16 04:40:00|13665.9|13662.9|13666.3|13661.3|13667.3|13663.2|13664.8|13660.8|165
1639629900000|2021-12-16 04:45:00|13665.3|13662.3|13665.9|13662.9|13667.2|13663.3|13665.3|13661.7|114
1639630200000|2021-12-16 04:50:00|13666.9|13661.9|13665.1|13660.1|13667.4|13663.3|13664.9|13660.1|145
1639630500000|2021-12-16 04:55:00|13665|13660|13667.8|13662.8|13668|13663.5|13664.1|13659.6|211
1639630800000|2021-12-16 05:00:00|13667.9|13662.9|13667.6|13662.6|13670.3|13665.3|13667.5|13662.5|232
1639631100000|2021-12-16 05:05:00|13667.5|13662.5|13666.9|13661.9|13668.9|13663.9|13665.7|13660.7|171
1639631400000|2021-12-16 05:10:00|13667|13662|13667.4|13662.4|13669.7|13664.7|13666.5|13661.9|146
1639631700000|2021-12-16 05:15:00|13667.3|13662.3|13667.3|13662.3|13668.5|13663.7|13665.5|13661.5|111
1639632000000|2021-12-16 05:20:00|13667.6|13662.6|13668.1|13663.1|13668.6|13664.3|13666|13662.1|139
1639632300000|2021-12-16 05:25:00|13668.2|13663.2|13670.6|13665.6|13670.8|13666.3|13667|13663|140
1639632600000|2021-12-16 05:30:00|13670.4|13665.4|13669.8|13664.8|13670.4|13666.1|13667.5|13663|198
1639632900000|2021-12-16 05:35:00|13669.7|13664.7|13670|13665|13670.4|13666.3|13667.9|13663.9|144
1639633200000|2021-12-16 05:40:00|13670.1|13665.1|13670.2|13665.2|13671.4|13666.8|13668.7|13664.7|139
1639633500000|2021-12-16 05:45:00|13669|13666|13667.9|13664.9|13670.5|13666.4|13667.6|13663.6|116
1639633800000|2021-12-16 05:50:00|13668|13665|13668.8|13663.8|13670|13665.6|13667.8|13663.6|140
1639634100000|2021-12-16 05:55:00|13668.7|13663.7|13669.4|13664.4|13671.6|13667.5|13667.9|13663.7|213
1639634400000|2021-12-16 06:00:00|13669.3|13664.3|13667.9|13664.9|13669.8|13665.4|13666.7|13662.5|202
1639634700000|2021-12-16 06:05:00|13669|13664|13668.3|13663.3|13669.5|13665.1|13665.8|13661.8|244
1639635000000|2021-12-16 06:10:00|13668.1|13663.1|13668.1|13663.1|13669.9|13665.8|13666.7|13662.6|201
1639635300000|2021-12-16 06:15:00|13668.2|13663.2|13666.8|13663.8|13668.5|13664.5|13666.5|13662.6|151
1639635600000|2021-12-16 06:20:00|13666.9|13663.9|13666.7|13661.7|13668|13663.9|13664.6|13660.6|177
1639635900000|2021-12-16 06:25:00|13666.8|13661.8|13666|13663|13669.1|13664.6|13665.9|13661.5|233
1639636200000|2021-12-16 06:30:00|13667.1|13662.1|13667.6|13662.6|13668.2|13664|13665.9|13661.8|154
1639636500000|2021-12-16 06:35:00|13667.7|13662.7|13668.7|13663.7|13668.8|13664.5|13666.9|13662.7|137
1639636800000|2021-12-16 06:40:00|13668.8|13663.8|13668|13665|13669.6|13665.6|13666.8|13662.8|151
1639637100000|2021-12-16 06:45:00|13668.1|13665.1|13666.7|13661.7|13669.3|13665.4|13665.5|13661.4|135
1639637400000|2021-12-16 06:50:00|13665.7|13662.7|13666.6|13661.6|13668.1|13664.2|13663.6|13659.6|226
1639637700000|2021-12-16 06:55:00|13666.7|13661.7|13666.1|13663.1|13669|13665.4|13665.5|13661.2|229
1639638000000|2021-12-16 07:00:00|13666|13663|13665.4|13660.4|13669|13665|13663.8|13659.9|240
1639638300000|2021-12-16 07:05:00|13665.5|13660.5|13660.5|13655.5|13665.5|13661.2|13659.4|13655.3|272
1639638600000|2021-12-16 07:10:00|13660.4|13655.4|13659.5|13654.5|13661.9|13657.6|13657.1|13652.1|347
1639638900000|2021-12-16 07:15:00|13659.4|13654.4|13655.9|13650.9|13659.5|13654.5|13654.2|13649.9|277
1639639200000|2021-12-16 07:20:00|13655.8|13650.8|13655.7|13650.7|13655.9|13651.8|13653.3|13649.4|233
1639639500000|2021-12-16 07:25:00|13656.3|13651.3|13656.5|13651.5|13658.3|13654.3|13654.3|13650.5|274
1639639800000|2021-12-16 07:30:00|13656.6|13651.6|13655.6|13650.6|13657.4|13653.2|13654.5|13650.5|198
1639640100000|2021-12-16 07:35:00|13654.7|13651.7|13654.4|13649.4|13656.1|13652.1|13653|13648.6|276
1639640400000|2021-12-16 07:40:00|13654.5|13649.5|13654.1|13649.1|13655.2|13650.7|13652.9|13648.8|192
1639640700000|2021-12-16 07:45:00|13654.2|13649.2|13654.8|13649.8|13655.7|13650.9|13653.8|13649|187
1639641000000|2021-12-16 07:50:00|13655|13650|13653.8|13648.8|13655.6|13650.6|13652.4|13648.4|255
1639641300000|2021-12-16 07:55:00|13653.7|13648.7|13651.8|13646.8|13653.8|13649.7|13650.1|13646|250
1639641600000|2021-12-16 08:00:00|13651.7|13646.7|13652.8|13647.8|13654.7|13650.6|13650.6|13645.6|399
1639641900000|2021-12-16 08:05:00|13653.3|13648.3|13650.9|13647.9|13653.5|13649.6|13650.5|13646.5|297
1639642200000|2021-12-16 08:10:00|13651.2|13648.2|13650.6|13645.6|13652|13648.4|13648.5|13644.7|260
1639642500000|2021-12-16 08:15:00|13650.4|13645.4|13648.5|13645.5|13650.6|13646.4|13647.7|13643.6|301
1639642800000|2021-12-16 08:20:00|13649.5|13644.5|13649.6|13644.6|13649.7|13645.3|13646|13642|257
1639643100000|2021-12-16 08:25:00|13648.6|13645.6|13647.8|13642.8|13649.6|13645.6|13647.1|13642.8|246
1639643400000|2021-12-16 08:30:00|13647.9|13642.9|13643.9|13638.9|13648.3|13643.3|13643.4|13638.4|274
1639643700000|2021-12-16 08:35:00|13644|13639|13642.3|13637.3|13645.3|13640.5|13640.7|13636.5|260
1639644000000|2021-12-16 08:40:00|13642.5|13637.5|13646.1|13641.1|13646.5|13642.1|13642.5|13637.5|302
1639644300000|2021-12-16 08:45:00|13646.2|13641.2|13645|13640|13646.2|13641.8|13643.1|13638.1|278
1639644600000|2021-12-16 08:50:00|13645.1|13640.1|13643.6|13638.6|13646.3|13642.2|13642.3|13638.1|352
1639644900000|2021-12-16 08:55:00|13643.4|13638.4|13642.5|13639.5|13644.6|13640.5|13641.7|13637.8|298
1639645200000|2021-12-16 09:00:00|13643.3|13638.3|13644.3|13639.3|13644.7|13641|13641.9|13637.9|295
1639645500000|2021-12-16 09:05:00|13644.4|13639.4|13645.5|13642.5|13646.5|13642.5|13642.4|13638.4|254
1639645800000|2021-12-16 09:10:00|13645.4|13642.4|13644.3|13641.3|13648.3|13644.1|13644|13639.9|287
1639646100000|2021-12-16 09:15:00|13644.4|13641.4|13642.6|13639.6|13645.5|13642.2|13642.1|13638.2|214
1639646400000|2021-12-16 09:20:00|13643.7|13638.7|13643.7|13638.7|13643.9|13639.9|13641.9|13637.9|179
1639646700000|2021-12-16 09:25:00|13643.8|13638.8|13642.4|13639.4|13645.4|13641.4|13641.8|13637.7|242
1639647000000|2021-12-16 09:30:00|13642.6|13639.6|13639.3|13636.3|13643.6|13639.7|13638.7|13634.6|201
1639647300000|2021-12-16 09:35:00|13639.2|13636.2|13641.6|13636.6|13642.1|13637.1|13639.1|13635.1|237
1639647600000|2021-12-16 09:40:00|13641.5|13636.5|13640.4|13635.4|13643|13638|13639.3|13635.2|253
1639647900000|2021-12-16 09:45:00|13640.5|13635.5|13640.1|13635.1|13641|13636.2|13638.5|13634.7|158
1639648200000|2021-12-16 09:50:00|13639.1|13636.1|13640.1|13635.1|13642|13637.8|13638.4|13634.7|224
1639648500000|2021-12-16 09:55:00|13640.2|13635.2|13643.7|13640.7|13644.8|13640.8|13639.6|13635|284
1639648800000|2021-12-16 10:00:00|13643.8|13640.8|13645.3|13642.3|13647.3|13643.1|13642.5|13638.6|285
1639649100000|2021-12-16 10:05:00|13645.2|13642.2|13644.9|13639.9|13647.9|13643.6|13644.6|13639.7|315
1639649400000|2021-12-16 10:10:00|13644.8|13639.8|13646.6|13641.6|13646.9|13642.7|13643.7|13639.4|217
1639649700000|2021-12-16 10:15:00|13646.7|13641.7|13644.7|13639.7|13649|13644|13644.1|13639.7|237
1639650000000|2021-12-16 10:20:00|13644.8|13639.8|13646.8|13641.8|13647.4|13643.2|13643.7|13639.7|216
1639650300000|2021-12-16 10:25:00|13646.7|13641.7|13648.8|13643.8|13648.9|13644.6|13644.6|13640.4|231
1639650600000|2021-12-16 10:30:00|13648.7|13643.7|13648.4|13643.4|13649.8|13645.7|13647.3|13642.8|265
1639650900000|2021-12-16 10:35:00|13648.3|13643.3|13649.6|13644.6|13649.9|13644.9|13646.7|13642.1|256
1639651200000|2021-12-16 10:40:00|13648.5|13645.5|13647.6|13644.6|13650.5|13646.6|13647.1|13643.1|210
1639651500000|2021-12-16 10:45:00|13647.4|13644.4|13647.8|13644.8|13649.1|13645.2|13646.7|13642.6|229
1639651800000|2021-12-16 10:50:00|13649.2|13644.2|13651.1|13646.1|13651.3|13646.7|13648|13644|276
1639652100000|2021-12-16 10:55:00|13651.2|13646.2|13652.2|13647.2|13652.7|13648.5|13650|13646|230
1639652400000|2021-12-16 11:00:00|13652.1|13647.1|13651.2|13646.2|13652.7|13648.1|13649.8|13644.8|249
1639652700000|2021-12-16 11:05:00|13651.3|13646.3|13653.6|13648.6|13654.3|13649.3|13650.7|13646|184
1639653000000|2021-12-16 11:10:00|13653.7|13648.7|13652.3|13647.3|13654|13650|13652.2|13647.2|138
1639653300000|2021-12-16 11:15:00|13652.4|13647.4|13652.8|13647.8|13653.1|13648.9|13651|13646.4|212
1639653600000|2021-12-16 11:20:00|13652.7|13647.7|13648.3|13643.3|13652.7|13648|13648|13643.2|251
1639653900000|2021-12-16 11:25:00|13648.4|13643.4|13647.7|13642.7|13648.4|13643.8|13645.6|13641.7|193
1639654200000|2021-12-16 11:30:00|13647.6|13642.6|13648.2|13643.2|13649.8|13645.2|13646.7|13642.6|183
1639654500000|2021-12-16 11:35:00|13648.3|13643.3|13647.8|13642.8|13648.3|13644.2|13646.4|13642.3|254
1639654800000|2021-12-16 11:40:00|13647.9|13642.9|13645|13640|13648|13644.1|13644.7|13640|189
1639655100000|2021-12-16 11:45:00|13645.1|13640.1|13645.1|13640.1|13646.2|13641.8|13643.4|13639.5|275
1639655400000|2021-12-16 11:50:00|13645.2|13640.2|13644.7|13639.7|13645.7|13641.6|13642.9|13639|210
1639655700000|2021-12-16 11:55:00|13645|13640|13645.5|13640.5|13647.6|13643.3|13643.8|13639.6|211
1639656000000|2021-12-16 12:00:00|13645.6|13640.6|13645.3|13640.3|13648.9|13644.4|13642.9|13637.9|468
1639656300000|2021-12-16 12:05:00|13645.4|13640.4|13644.8|13639.8|13648.3|13643.3|13642.1|13637.1|336
1639656600000|2021-12-16 12:10:00|13644.7|13639.7|13644.8|13639.8|13645.2|13640.2|13639.7|13635.7|372
1639656900000|2021-12-16 12:15:00|13644.9|13639.9|13643.2|13638.2|13645.6|13640.6|13641.2|13636.2|374
1639657200000|2021-12-16 12:20:00|13643|13638|13640.3|13635.3|13643.8|13639.7|13639.7|13635.2|294
1639657500000|2021-12-16 12:25:00|13640.2|13635.2|13639.4|13636.4|13641.8|13637.2|13638.6|13634.7|324
1639657800000|2021-12-16 12:30:00|13639.5|13636.5|13639.9|13634.9|13640.9|13636.8|13638.6|13634.7|208
1639658100000|2021-12-16 12:35:00|13638.8|13635.8|13638.9|13635.9|13640.3|13636.2|13637.7|13633.8|261
1639658400000|2021-12-16 12:40:00|13638.8|13635.8|13641.9|13636.9|13643.1|13638.1|13638.1|13634.2|293
1639658700000|2021-12-16 12:45:00|13642|13637|13633.1|13628.1|13642.1|13637.1|13632.5|13627.5|472
1639659000000|2021-12-16 12:50:00|13633|13628|13636.3|13631.3|13637|13632|13632.4|13627.4|448
1639659300000|2021-12-16 12:55:00|13636.2|13631.2|13640.6|13635.6|13641.6|13636.6|13635.8|13630.8|443
1639659600000|2021-12-16 13:00:00|13640.5|13635.5|13637.4|13632.4|13640.9|13635.9|13635.9|13630.9|527
1639659900000|2021-12-16 13:05:00|13637.5|13632.5|13640|13635|13640.3|13635.9|13636.9|13632.5|501
1639660200000|2021-12-16 13:10:00|13639.8|13634.8|13635|13632|13640.6|13636.5|13633.8|13629.8|416
1639660500000|2021-12-16 13:15:00|13636|13631|13633.2|13628.2|13637.3|13633|13633.2|13628.2|348
1639660800000|2021-12-16 13:20:00|13633.3|13628.3|13632.6|13627.6|13634.7|13630.2|13629.6|13625.3|437
1639661100000|2021-12-16 13:25:00|13632.7|13627.7|13632.9|13627.9|13634.1|13629.1|13630.7|13626.4|295
1639661400000|2021-12-16 13:30:00|13633|13628|13637.6|13632.6|13638.9|13633.9|13632.4|13627.4|408
1639661700000|2021-12-16 13:35:00|13637.7|13632.7|13637.5|13634.5|13638.6|13634.5|13634.8|13629.8|390
1639662000000|2021-12-16 13:40:00|13638.5|13633.5|13638|13633|13641.5|13636.6|13635.8|13631.7|368
1639662300000|2021-12-16 13:45:00|13637.9|13632.9|13633.6|13628.6|13640|13635.4|13633.4|13628.4|505
1639662600000|2021-12-16 13:50:00|13633.7|13628.7|13631.6|13626.6|13633.7|13628.8|13630.1|13625.4|424
1639662900000|2021-12-16 13:55:00|13631.5|13626.5|13629.7|13626.7|13634.1|13629.7|13628.7|13624.7|442
1639663200000|2021-12-16 14:00:00|13629.8|13626.8|13630.9|13627.9|13633.3|13628.3|13628.7|13624.7|470
1639663500000|2021-12-16 14:05:00|13631|13628|13632.8|13627.8|13633.8|13629.7|13628.5|13624.6|529
1639663800000|2021-12-16 14:10:00|13632.9|13627.9|13633|13628|13633.3|13628.7|13630|13625.9|356
1639664100000|2021-12-16 14:15:00|13633.1|13628.1|13635.2|13632.2|13638.2|13634|13633|13628|324
1639664400000|2021-12-16 14:20:00|13636.5|13631.5|13638.5|13633.5|13639.4|13635.2|13633.7|13629.5|356
1639664700000|2021-12-16 14:25:00|13638.7|13633.7|13639|13636|13641.4|13636.7|13637.3|13633.2|409
1639665000000|2021-12-16 14:30:00|13639.1|13636.1|13636.3|13633.3|13642|13638.1|13636.3|13632.3|477
1639665300000|2021-12-16 14:35:00|13636.2|13633.2|13640.3|13637.3|13642|13637.9|13634.4|13630.6|444
1639665600000|2021-12-16 14:40:00|13641.1|13636.1|13647.6|13642.6|13648.2|13643.2|13639.1|13635.1|449
1639665900000|2021-12-16 14:45:00|13647.5|13642.5|13643.7|13638.7|13648.6|13644.4|13642.6|13638.6|427
1639666200000|2021-12-16 14:50:00|13643.6|13638.6|13644.1|13639.1|13646.1|13641.5|13642.7|13638.4|386
1639666500000|2021-12-16 14:55:00|13644.2|13639.2|13645.1|13640.1|13645.9|13641.5|13641.9|13637.8|528
1639666800000|2021-12-16 15:00:00|13644.9|13639.9|13644.1|13641.1|13645.5|13641.6|13642.5|13639.1|369
1639667100000|2021-12-16 15:05:00|13644|13641|13649.5|13644.5|13649.9|13645.2|13642.9|13638.9|373
1639667400000|2021-12-16 15:10:00|13649.3|13644.3|13650.6|13645.6|13653.6|13648.6|13648|13643.6|329
1639667700000|2021-12-16 15:15:00|13649.8|13646.8|13645.9|13640.9|13650.5|13646.9|13644.4|13640.3|337
1639668000000|2021-12-16 15:20:00|13645|13642|13647.7|13644.7|13650.7|13646.8|13645|13641|333
1639668300000|2021-12-16 15:25:00|13647.8|13644.8|13651.2|13646.2|13651.3|13647.2|13647.3|13643.2|329
1639668600000|2021-12-16 15:30:00|13651.1|13646.1|13650.2|13645.2|13654|13649|13647.2|13642.9|393
1639668900000|2021-12-16 15:35:00|13650.1|13645.1|13650.8|13645.8|13650.9|13647|13648.6|13643.6|302
1639669200000|2021-12-16 15:40:00|13650.9|13645.9|13649.2|13644.2|13651.2|13646.2|13648.2|13643.5|241
1639669500000|2021-12-16 15:45:00|13649.3|13644.3|13645.9|13640.9|13649.3|13644.3|13644.7|13639.7|306
1639669800000|2021-12-16 15:50:00|13646|13641|13643.3|13638.3|13646.9|13642.8|13643.2|13638.2|241
1639670100000|2021-12-16 15:55:00|13643.1|13638.1|13640|13635|13643.1|13638.4|13639.8|13634.8|297
1639670400000|2021-12-16 16:00:00|13639.9|13634.9|13646.2|13641.2|13647.8|13643.8|13639.6|13634.6|312
1639670700000|2021-12-16 16:05:00|13646.3|13641.3|13642.6|13637.6|13646.3|13642.1|13641.3|13636.3|246
1639671000000|2021-12-16 16:10:00|13642.7|13637.7|13641.6|13638.6|13643.1|13638.9|13640.7|13636.7|209
1639671300000|2021-12-16 16:15:00|13641.8|13638.8|13642.6|13637.6|13643|13638.8|13640.9|13636.7|216
1639671600000|2021-12-16 16:20:00|13642.7|13637.7|13638.7|13633.7|13642.8|13638.3|13637.9|13633.7|151
1639671900000|2021-12-16 16:25:00|13638.8|13633.8|13637.1|13632.1|13638.9|13634.9|13636.6|13631.9|201
1639672200000|2021-12-16 16:30:00|13637|13632|13639.6|13634.6|13640.6|13635.6|13636|13631.4|199
1639672500000|2021-12-16 16:35:00|13639.7|13634.7|13638.6|13633.6|13640.1|13635.7|13638.6|13633.6|150
1639672800000|2021-12-16 16:40:00|13638.5|13633.5|13637.7|13632.7|13638.6|13634.4|13637.1|13632.4|101
1639673100000|2021-12-16 16:45:00|13637.6|13632.6|13639.1|13634.1|13639.3|13634.8|13637.1|13632.6|135
1639673400000|2021-12-16 16:50:00|13639.2|13634.2|13637.7|13632.7|13639.3|13634.7|13636.7|13632.6|153
1639673700000|2021-12-16 16:55:00|13637.8|13632.8|13638.5|13633.5|13639.9|13634.9|13637.8|13632.8|137
1639674000000|2021-12-16 17:00:00|13638.6|13633.6|13639.7|13634.7|13641|13636|13637.3|13633|195
1639674300000|2021-12-16 17:05:00|13639.8|13634.8|13640.7|13635.7|13640.9|13636.4|13639.2|13634.2|192
1639674600000|2021-12-16 17:10:00|13640.8|13635.8|13643|13638|13643.1|13638.5|13640.8|13635.8|180
1639674900000|2021-12-16 17:15:00|13642.9|13637.9|13642.8|13637.8|13644.8|13640.7|13642.7|13637.7|159
1639675200000|2021-12-16 17:20:00|13642.7|13637.7|13641.8|13636.8|13642.7|13637.8|13640.8|13636.5|109
1639675500000|2021-12-16 17:25:00|13641.9|13636.9|13642.6|13637.6|13643.3|13638.3|13641.7|13636.7|173
1639675800000|2021-12-16 17:30:00|13642.7|13637.7|13640.7|13635.7|13643.5|13638.5|13640.7|13635.7|155
1639676100000|2021-12-16 17:35:00|13640.6|13635.6|13640.4|13635.4|13641.2|13636.2|13640.4|13635.4|96
1639676400000|2021-12-16 17:40:00|13640.2|13635.2|13639.8|13634.8|13641.4|13637.4|13639.3|13634.7|164
1639676700000|2021-12-16 17:45:00|13639.7|13634.7|13639.6|13634.6|13640.3|13635.5|13638.5|13634.3|143
1639677000000|2021-12-16 17:50:00|13639.7|13634.7|13640.4|13635.4|13640.4|13635.6|13638.5|13634.2|168
1639677300000|2021-12-16 17:55:00|13640.3|13635.3|13641.6|13636.6|13641.7|13636.7|13639|13634.6|145
1639677600000|2021-12-16 18:00:00|13641.7|13636.7|13641|13636|13642.1|13637.1|13640.4|13635.4|138
1639677900000|2021-12-16 18:05:00|13641.1|13636.1|13640.3|13635.3|13641.8|13636.8|13640.1|13635.1|124
1639678200000|2021-12-16 18:10:00|13640.4|13635.4|13640.3|13635.3|13640.5|13635.5|13640|13635|101
1639678500000|2021-12-16 18:15:00|13640.2|13635.2|13639.4|13634.4|13640.4|13635.5|13638.5|13634.3|122
1639678800000|2021-12-16 18:20:00|13639.5|13634.5|13639.5|13634.5|13639.7|13634.7|13639.2|13634.2|126
1639679100000|2021-12-16 18:25:00|13639.4|13634.4|13642.6|13637.6|13642.7|13637.7|13638.6|13634.2|139
1639679400000|2021-12-16 18:30:00|13642.7|13637.7|13643.3|13638.3|13643.7|13638.7|13642.6|13637.6|97
1639679700000|2021-12-16 18:35:00|13642.9|13637.9|13642.6|13637.6|13643.3|13639.1|13641.6|13637.4|136
1639680000000|2021-12-16 18:40:00|13642.7|13637.7|13641.4|13636.4|13642.7|13638|13640.6|13636.4|103
1639680300000|2021-12-16 18:45:00|13641.5|13636.5|13640.5|13635.5|13641.8|13636.8|13640.5|13635.5|107
1639680600000|2021-12-16 18:50:00|13640.6|13635.6|13643.4|13638.4|13643.6|13638.6|13639.6|13635.4|110
1639680900000|2021-12-16 18:55:00|13643.5|13638.5|13643.7|13638.7|13643.8|13639.5|13642.4|13637.9|105
1639681200000|2021-12-16 19:00:00|13643.6|13638.6|13641.3|13636.3|13643.7|13638.7|13640|13635.9|154
1639681500000|2021-12-16 19:05:00|13641.2|13636.2|13641.6|13636.6|13641.7|13637.5|13640.3|13636.2|95
1639681800000|2021-12-16 19:10:00|13641.7|13636.7|13644.2|13639.2|13644.4|13639.4|13641.4|13636.4|138
1639682100000|2021-12-16 19:15:00|13644.1|13639.1|13645.4|13640.4|13645.5|13641.2|13642.5|13638.4|134
1639682400000|2021-12-16 19:20:00|13645.5|13640.5|13644|13639|13645.6|13640.6|13643.7|13638.7|105
1639682700000|2021-12-16 19:25:00|13643.9|13638.9|13644.4|13639.4|13644.4|13639.4|13643.6|13638.6|98
1639683000000|2021-12-16 19:30:00|13644.3|13639.3|13644|13639|13644.3|13640|13642.9|13638.5|99
1639683300000|2021-12-16 19:35:00|13643.9|13638.9|13643.3|13638.3|13644.2|13640.1|13642.7|13638.1|83
1639683600000|2021-12-16 19:40:00|13643.4|13638.4|13643.8|13638.8|13643.9|13638.9|13642.4|13637.4|82
1639683900000|2021-12-16 19:45:00|13644|13639|13644.5|13639.5|13645.4|13641|13643.6|13638.6|105
1639684200000|2021-12-16 19:50:00|13644.6|13639.6|13644.7|13639.7|13645.8|13641.5|13643.8|13639.3|140
1639684500000|2021-12-16 19:55:00|13644.8|13639.8|13641.4|13636.4|13644.8|13639.8|13640.6|13635.6|195
1639684800000|2021-12-16 20:00:00|13641.3|13636.3|13642.7|13637.7|13643.3|13638.3|13639.9|13634.9|229
1639685100000|2021-12-16 20:05:00|13642.8|13637.8|13644.1|13639.1|13644.2|13639.2|13642.5|13637.5|157
1639685400000|2021-12-16 20:10:00|13644.2|13639.2|13643.8|13638.8|13644.7|13639.7|13643.6|13638.6|168
1639685700000|2021-12-16 20:15:00|13643.9|13638.9|13642.5|13637.5|13644.5|13639.5|13642.3|13637.3|163
1639686000000|2021-12-16 20:20:00|13642.3|13637.3|13640.5|13635.5|13642.4|13637.4|13640.5|13635.5|121
1639686300000|2021-12-16 20:25:00|13640.6|13635.6|13640.2|13635.2|13640.7|13635.7|13639.9|13634.9|103
1639686600000|2021-12-16 20:30:00|13640.1|13635.1|13637.9|13632.9|13640.3|13635.3|13637.8|13632.8|136
1639686900000|2021-12-16 20:35:00|13638|13633|13636.3|13631.3|13638.1|13633.1|13636|13631|108
1639687200000|2021-12-16 20:40:00|13636.4|13631.4|13635.8|13630.8|13636.5|13631.5|13634.5|13629.5|123
1639687500000|2021-12-16 20:45:00|13635.7|13630.7|13635.5|13630.5|13635.7|13630.7|13634.3|13629.3|151
1639687800000|2021-12-16 20:50:00|13635.6|13630.6|13637.1|13632.1|13637.5|13632.5|13633.1|13628.1|193
1639688100000|2021-12-16 20:55:00|13637|13632|13634.9|13629.9|13637.1|13632.1|13634.3|13629.3|245
1639688400000|2021-12-16 21:00:00|13635|13630|13637.5|13632.5|13638|13633|13633.7|13628.7|202
1639688700000|2021-12-16 21:05:00|13637.7|13632.7|13635.2|13630.2|13637.7|13632.7|13635.1|13630.1|125
1639689000000|2021-12-16 21:10:00|13635.1|13630.1|13635.5|13630.5|13635.8|13630.8|13634.3|13629.3|135
1639689300000|2021-12-16 21:15:00|13635.4|13630.4|13635.3|13630.3|13635.7|13630.7|13635.3|13630.3|52
1639689600000|2021-12-16 21:20:00|13635.1|13630.1|13635.5|13630.5|13635.6|13630.6|13635|13630|114
1639689900000|2021-12-16 21:25:00|13635.4|13630.4|13634.2|13629.2|13635.5|13630.5|13634|13629|134
1639690200000|2021-12-16 21:30:00|13634.1|13629.1|13637.1|13632.1|13637.2|13632.2|13634.1|13629.1|148
1639690500000|2021-12-16 21:35:00|13637|13632|13636.8|13631.8|13637.4|13632.4|13636.5|13631.5|127
1639690800000|2021-12-16 21:40:00|13637.4|13632.4|13638.1|13633.1|13638.2|13633.2|13636.6|13631.6|129
1639691100000|2021-12-16 21:45:00|13637.8|13632.8|13638.3|13633.3|13638.9|13633.9|13637.8|13632.8|148
1639691400000|2021-12-16 21:50:00|13638.1|13633.1|13634|13629|13638.1|13633.1|13633.6|13628.6|159
1639691700000|2021-12-16 21:55:00|13634.2|13629.2|13646.8|13631.8|13648.3|13633.3|13633.8|13626.4|329
1639692000000|2021-12-16 22:00:00|13646.4|13631.4|13658.1|13643.1|13662.5|13647.5|13637.8|13625|57
1639692300000|2021-12-16 22:05:00|13657.8|13642.8|13647.8|13632.8|13661.3|13646.3|13646.6|13631.6|164
1639692600000|2021-12-16 22:10:00|13647.7|13632.7|13647.2|13632.2|13647.8|13632.8|13645.1|13630.1|151
1639692900000|2021-12-16 22:15:00|13647.1|13632.1|13645.2|13630.2|13649|13634|13644.3|13629.3|163
1639693200000|2021-12-16 22:20:00|13645.3|13630.3|13646.5|13631.5|13647.4|13632.4|13643.4|13628.4|201
1639693500000|2021-12-16 22:25:00|13646.3|13631.3|13645.9|13630.9|13647.2|13632.2|13643.3|13628.3|171
1639693800000|2021-12-16 22:30:00|13646.2|13631.2|13645.4|13630.4|13646.4|13631.4|13642.3|13627.3|297
1639694100000|2021-12-16 22:35:00|13645.2|13630.2|13646.3|13631.3|13647.2|13632.2|13642.7|13627.7|357
1639694400000|2021-12-16 22:40:00|13646.2|13631.2|13645|13630|13646.6|13631.6|13642.1|13627.1|357
1639694700000|2021-12-16 22:45:00|13644.9|13629.9|13640.5|13626.3|13647.2|13633.1|13637.9|13625.3|366
1639695000000|2021-12-16 22:50:00|13639.6|13627.3|13641.2|13630|13644.2|13631.2|13637.7|13625|357
1639695300000|2021-12-16 22:55:00|13640.8|13630.2|13644.1|13631.3|13645.7|13633.5|13639|13626.9|331
1639695600000|2021-12-16 23:00:00|13643.6|13629.8|13641.6|13631.2|13645.2|13633.3|13638.5|13628.4|577
1639695900000|2021-12-16 23:05:00|13641.2|13631.5|13638.8|13630.5|13644.1|13633.6|13637.8|13626.3|569
1639696200000|2021-12-16 23:10:00|13638.9|13630.6|13637.1|13628.9|13639.6|13632|13637.1|13628.2|259
1639696500000|2021-12-16 23:15:00|13636.1|13629|13634.6|13629.6|13638.8|13630.8|13634.5|13627.1|270
1639696800000|2021-12-16 23:20:00|13634.4|13629.4|13638.4|13633.4|13639.4|13634.3|13634.3|13628.1|189
1639697100000|2021-12-16 23:25:00|13638.5|13633.5|13638|13633|13638.7|13633.7|13638|13632.5|106
1639697400000|2021-12-16 23:30:00|13638.4|13633.4|13637.7|13632.7|13638.5|13633.5|13637.4|13632.4|116
1639697700000|2021-12-16 23:35:00|13637.6|13632.6|13637.7|13632.7|13638|13633|13636.6|13631.6|111
1639698000000|2021-12-16 23:40:00|13637.6|13632.6|13637.3|13632.3|13637.8|13632.8|13635.9|13630.9|95
1639698300000|2021-12-16 23:45:00|13637.4|13632.4|13636.8|13631.8|13637.5|13632.5|13636.4|13631.4|121
1639698600000|2021-12-16 23:50:00|13636.9|13631.9|13637.2|13632.2|13637.6|13632.6|13636.7|13631.7|105
1639698900000|2021-12-16 23:55:00|13637.1|13632.1|13636.7|13631.7|13637.5|13632.5|13636.7|13631.7|93
1639699200000|2021-12-17 00:00:00|13636.6|13631.6|13639.8|13634.8|13639.8|13634.8|13635.9|13630.9|191
1639699500000|2021-12-17 00:05:00|13639.7|13634.7|13637.1|13632.1|13640.2|13636.1|13636.9|13631.9|213
1639699800000|2021-12-17 00:10:00|13637|13632|13638.1|13633.1|13638.8|13633.8|13636.4|13631.8|163
1639700100000|2021-12-17 00:15:00|13638|13633|13638.8|13633.8|13638.9|13633.9|13635.9|13631.6|139
1639700400000|2021-12-17 00:20:00|13638.7|13633.7|13636.6|13631.6|13638.7|13634.5|13636.1|13631.4|225
1639700700000|2021-12-17 00:25:00|13636.5|13631.5|13637.8|13632.8|13639.8|13634.8|13636.1|13631.1|237
1639701000000|2021-12-17 00:30:00|13637.7|13632.7|13637.6|13632.6|13638.1|13633.5|13636.5|13631.7|158
1639701300000|2021-12-17 00:35:00|13637.4|13632.4|13637.4|13632.4|13638.1|13633.6|13636.3|13632|160
1639701600000|2021-12-17 00:40:00|13637.5|13632.5|13638.8|13633.8|13639.2|13635.1|13636.5|13632.4|137
1639701900000|2021-12-17 00:45:00|13638.9|13633.9|13636.5|13631.5|13639|13634.4|13636|13631|166
1639702200000|2021-12-17 00:50:00|13636.4|13631.4|13635|13630|13639.1|13634.8|13634.1|13629.1|189
1639702500000|2021-12-17 00:55:00|13635.3|13630.3|13636.6|13631.6|13637|13633|13634.7|13629.7|197
1639702800000|2021-12-17 01:00:00|13636.9|13631.9|13636.6|13631.6|13638.1|13633.4|13634.1|13629.9|303
1639703100000|2021-12-17 01:05:00|13636.5|13631.5|13637.8|13632.8|13638.6|13634.4|13635.8|13631.2|239
1639703400000|2021-12-17 01:10:00|13637.9|13632.9|13637.9|13632.9|13639.2|13634.9|13636.1|13631.1|303
1639703700000|2021-12-17 01:15:00|13637.8|13632.8|13638.3|13633.3|13639.2|13634.2|13635.8|13630.8|236
1639704000000|2021-12-17 01:20:00|13638.4|13633.4|13637.9|13632.9|13638.4|13633.9|13635.5|13631.1|213
1639704300000|2021-12-17 01:25:00|13638|13633|13639.9|13634.9|13639.9|13634.9|13635.6|13631.4|254
1639704600000|2021-12-17 01:30:00|13639.8|13634.8|13641|13636|13641.8|13636.8|13638.2|13633.7|303
1639704900000|2021-12-17 01:35:00|13640.9|13635.9|13643.4|13638.4|13644.8|13639.8|13639.4|13635|337
1639705200000|2021-12-17 01:40:00|13643.3|13638.3|13642|13639|13644.3|13639.3|13641.5|13636.5|214
1639705500000|2021-12-17 01:45:00|13642.1|13639.1|13642.5|13637.5|13644.1|13639.2|13641.9|13636.9|218
1639705800000|2021-12-17 01:50:00|13642.4|13637.4|13643.4|13638.4|13643.8|13639.6|13641|13636.4|218
1639706100000|2021-12-17 01:55:00|13643.3|13638.3|13645.2|13640.2|13646|13641.8|13642.2|13638.1|214
1639706400000|2021-12-17 02:00:00|13644.1|13641.1|13644.9|13639.9|13646.4|13642.3|13644|13639.8|187
1639706700000|2021-12-17 02:05:00|13644.8|13639.8|13645.8|13640.8|13645.8|13640.8|13643.2|13638.9|130
1639707000000|2021-12-17 02:10:00|13644.7|13641.7|13645.3|13640.3|13646.1|13642.1|13644|13640|162
1639707300000|2021-12-17 02:15:00|13645.2|13640.2|13648.3|13643.3|13648.5|13644.4|13644.6|13640.1|202
1639707600000|2021-12-17 02:20:00|13648.4|13643.4|13650.9|13645.9|13650.9|13646.3|13647.2|13642.7|240
1639707900000|2021-12-17 02:25:00|13650.8|13645.8|13653.1|13648.1|13653.9|13649.6|13649.7|13645.1|207
1639708200000|2021-12-17 02:30:00|13653.2|13648.2|13653.8|13648.8|13653.9|13650|13651.8|13646.9|174
1639708500000|2021-12-17 02:35:00|13653.7|13648.7|13651.3|13646.3|13654.1|13649.9|13649|13644.8|231
1639708800000|2021-12-17 02:40:00|13651.2|13646.2|13654.6|13649.6|13654.7|13650.3|13651.1|13646.1|209
1639709100000|2021-12-17 02:45:00|13655|13650|13659.1|13654.1|13659.3|13654.3|13654.6|13649.9|164
1639709400000|2021-12-17 02:50:00|13659|13654|13658.8|13653.8|13659.6|13655.2|13656|13651.4|251
1639709700000|2021-12-17 02:55:00|13659|13654|13653.3|13648.3|13659.3|13655.1|13652.9|13647.9|292
1639710000000|2021-12-17 03:00:00|13653.2|13648.2|13650|13645|13653.5|13649.2|13649.5|13644.5|292
1639710300000|2021-12-17 03:05:00|13650.1|13645.1|13653.2|13648.2|13653.8|13649.1|13649.7|13644.7|213
1639710600000|2021-12-17 03:10:00|13653.3|13648.3|13651|13646|13653.4|13649|13650.1|13645.9|225
1639710900000|2021-12-17 03:15:00|13651.1|13646.1|13649.7|13644.7|13653.4|13649.4|13649.2|13644.5|253
1639711200000|2021-12-17 03:20:00|13649.8|13644.8|13649.5|13644.5|13651|13646|13647.7|13643.7|162
1639711500000|2021-12-17 03:25:00|13649.6|13644.6|13650.1|13645.1|13652.1|13647.7|13648.8|13644.4|269
1639711800000|2021-12-17 03:30:00|13650|13645|13651.9|13646.9|13652|13648|13649.4|13645|209
1639712100000|2021-12-17 03:35:00|13650.3|13647.3|13651.6|13646.6|13652.9|13648.4|13649.1|13644.7|310
1639712400000|2021-12-17 03:40:00|13651.7|13646.7|13653.3|13648.3|13653.6|13649.5|13651.3|13646.3|177
1639712700000|2021-12-17 03:45:00|13653.2|13648.2|13654.2|13649.2|13654.5|13649.5|13651.6|13647.1|153
1639713000000|2021-12-17 03:50:00|13654.3|13649.3|13654.9|13649.9|13655.9|13651.6|13653.9|13649.2|170
1639713300000|2021-12-17 03:55:00|13655|13650|13654|13649|13656.3|13651.3|13652.4|13648|242
1639713600000|2021-12-17 04:00:00|13653.9|13648.9|13653.9|13650.9|13656.4|13651.8|13653.1|13648.8|237
1639713900000|2021-12-17 04:05:00|13653.8|13650.8|13654|13649|13655.4|13651|13652|13648|229
1639714200000|2021-12-17 04:10:00|13653.8|13648.8|13654.7|13649.7|13655.9|13650.9|13652.9|13648.8|190
1639714500000|2021-12-17 04:15:00|13654.6|13649.6|13654.5|13649.5|13654.9|13650.7|13653.1|13649|128
1639714800000|2021-12-17 04:20:00|13654.6|13649.6|13652.4|13647.4|13655|13650|13651.2|13646.2|172
1639715100000|2021-12-17 04:25:00|13652.3|13647.3|13650|13645|13652.3|13647.3|13649.4|13644.5|164
1639715400000|2021-12-17 04:30:00|13649.8|13644.8|13649.7|13644.7|13650.7|13645.7|13648.7|13643.7|209
1639715700000|2021-12-17 04:35:00|13649.6|13644.6|13648.1|13643.1|13650.3|13645.3|13648|13643|157
1639716000000|2021-12-17 04:40:00|13648.2|13643.2|13648.5|13643.5|13648.6|13643.6|13646.6|13641.6|178
1639716300000|2021-12-17 04:45:00|13648.4|13643.4|13647.8|13642.8|13649.7|13644.7|13647.5|13642.5|139
1639716600000|2021-12-17 04:50:00|13648.1|13643.1|13648|13643|13648.7|13643.7|13646.5|13641.5|151
1639716900000|2021-12-17 04:55:00|13647.9|13642.9|13647.1|13642.1|13648|13643|13646.5|13641.5|129
1639717200000|2021-12-17 05:00:00|13647.2|13642.2|13648.8|13643.8|13649.6|13644.6|13646|13641.9|213
1639717500000|2021-12-17 05:05:00|13648.7|13643.7|13648.1|13643.1|13650.3|13645.3|13646.3|13641.3|216
1639717800000|2021-12-17 05:10:00|13648|13643|13648.9|13643.9|13648.9|13643.9|13646.7|13641.7|106
1639718100000|2021-12-17 05:15:00|13648.7|13643.7|13644.9|13639.9|13648.7|13643.7|13644.6|13639.6|186
1639718400000|2021-12-17 05:20:00|13644.8|13639.8|13645.1|13640.1|13645.9|13641.8|13642.8|13638.7|160
1639718700000|2021-12-17 05:25:00|13645.4|13640.4|13644.7|13639.7|13646.9|13641.9|13644.3|13639.3|183
1639719000000|2021-12-17 05:30:00|13644.8|13639.8|13641.6|13638.6|13644.8|13640.8|13641.3|13637.4|189
1639719300000|2021-12-17 05:35:00|13641.5|13638.5|13641.8|13636.8|13643|13638.8|13640.1|13636|215
1639719600000|2021-12-17 05:40:00|13641.7|13636.7|13642|13637|13642.2|13637.9|13640.4|13636.4|144
1639719900000|2021-12-17 05:45:00|13641.7|13636.7|13646.3|13641.3|13646.4|13641.4|13640.8|13635.8|187
1639720200000|2021-12-17 05:50:00|13646.2|13641.2|13640.9|13635.9|13646.2|13641.2|13639.6|13635.4|234
1639720500000|2021-12-17 05:55:00|13641|13636|13640.6|13635.6|13641.8|13636.9|13639|13634.6|214
1639720800000|2021-12-17 06:00:00|13640.5|13635.5|13638.2|13633.2|13640.6|13635.6|13636.3|13632|204
1639721100000|2021-12-17 06:05:00|13638.1|13633.1|13637.8|13632.8|13639|13635|13636.3|13632|178
1639721400000|2021-12-17 06:10:00|13637.9|13632.9|13637.8|13634.8|13639|13635|13636.2|13632.1|162
1639721700000|2021-12-17 06:15:00|13638.8|13633.8|13637.8|13632.8|13638.9|13635|13636.8|13632.7|148
1639722000000|2021-12-17 06:20:00|13636.8|13633.8|13638.8|13633.8|13638.9|13634.9|13635|13630.8|220
1639722300000|2021-12-17 06:25:00|13638.7|13633.7|13639.5|13634.5|13640.9|13635.9|13637.7|13632.7|272
1639722600000|2021-12-17 06:30:00|13639.4|13634.4|13639.5|13634.5|13640.1|13635.8|13637.8|13632.8|282
1639722900000|2021-12-17 06:35:00|13639.6|13634.6|13643.4|13640.4|13644.7|13640.5|13639.5|13634.5|232
1639723200000|2021-12-17 06:40:00|13643.3|13640.3|13644|13641|13645.2|13641.2|13642.9|13639|168
1639723500000|2021-12-17 06:45:00|13643.9|13640.9|13646.5|13641.5|13647|13642.8|13643.9|13640|187
1639723800000|2021-12-17 06:50:00|13646.6|13641.6|13648.1|13643.1|13648.9|13644.3|13645.8|13641.6|271
1639724100000|2021-12-17 06:55:00|13648|13643|13646|13643|13648.6|13644.5|13645.7|13641.7|228
1639724400000|2021-12-17 07:00:00|13646.1|13643.1|13646.4|13641.4|13647.9|13644|13645.2|13641.1|250
1639724700000|2021-12-17 07:05:00|13646.5|13641.5|13646.8|13641.8|13647.6|13643.5|13645|13641.4|233
1639725000000|2021-12-17 07:10:00|13646.5|13641.5|13647|13644|13648|13644|13645.2|13640.7|219
1639725300000|2021-12-17 07:15:00|13647.1|13644.1|13648.8|13643.8|13649.9|13644.9|13646.8|13643|345
1639725600000|2021-12-17 07:20:00|13648.9|13643.9|13652.7|13647.7|13653|13648|13648.5|13643.7|302
1639725900000|2021-12-17 07:25:00|13652.6|13647.6|13655.2|13650.2|13655.3|13651.2|13651.5|13647.1|229
1639726200000|2021-12-17 07:30:00|13655.1|13650.1|13656.2|13651.2|13656.6|13651.7|13653.7|13649.6|210
1639726500000|2021-12-17 07:35:00|13656.1|13651.1|13655.3|13650.3|13656.2|13651.9|13653.7|13649.6|241
1639726800000|2021-12-17 07:40:00|13655.2|13650.2|13654.8|13651.8|13656.9|13653|13654.8|13650.2|238
1639727100000|2021-12-17 07:45:00|13655.8|13650.8|13655.2|13652.2|13657|13652.9|13654.5|13650.7|181
1639727400000|2021-12-17 07:50:00|13655.3|13652.3|13656.8|13653.8|13658.2|13654.3|13655|13651.1|257
1639727700000|2021-12-17 07:55:00|13657|13654|13654.3|13651.3|13657|13654|13653.9|13650.5|192
1639728000000|2021-12-17 08:00:00|13654.4|13651.4|13652|13647|13655.5|13651.6|13650.7|13646.5|256
1639728300000|2021-12-17 08:05:00|13651.9|13646.9|13650.1|13647.1|13652.2|13647.9|13649.6|13645.6|221
1639728600000|2021-12-17 08:10:00|13651.1|13646.1|13649.3|13644.3|13651.8|13647.4|13648.7|13643.7|315
1639728900000|2021-12-17 08:15:00|13649.4|13644.4|13647.4|13644.4|13651.1|13646.6|13646.9|13643.1|252
1639729200000|2021-12-17 08:20:00|13647.3|13644.3|13650.4|13645.4|13650.4|13645.9|13646.7|13642.9|437
1639729500000|2021-12-17 08:25:00|13650.3|13645.3|13646.7|13641.7|13652.4|13648|13645.3|13641.3|328
1639729800000|2021-12-17 08:30:00|13646.6|13641.6|13647|13642|13648.8|13644|13645.3|13641|417
1639730100000|2021-12-17 08:35:00|13647.1|13642.1|13648.5|13643.5|13649.2|13645.1|13645.5|13641.3|320
1639730400000|2021-12-17 08:40:00|13648.6|13643.6|13650.8|13645.8|13650.9|13646.5|13647|13643|314
1639730700000|2021-12-17 08:45:00|13650.7|13645.7|13651.7|13646.7|13652.1|13647.8|13650.1|13645.1|324
1639731000000|2021-12-17 08:50:00|13651.6|13646.6|13649.5|13644.5|13653.3|13648.4|13649|13644|299
1639731300000|2021-12-17 08:55:00|13649.4|13644.4|13648.2|13643.2|13651.2|13647.3|13647.4|13643|195
1639731600000|2021-12-17 09:00:00|13648.3|13643.3|13649.2|13644.2|13650.1|13645.8|13647.6|13642.6|267
1639731900000|2021-12-17 09:05:00|13649.1|13644.1|13651.3|13646.3|13653.6|13648.6|13648|13643|299
1639732200000|2021-12-17 09:10:00|13651.2|13646.2|13651.3|13646.3|13653.2|13648.6|13650.7|13646|333
1639732500000|2021-12-17 09:15:00|13651.5|13646.5|13649.6|13644.6|13651.8|13647.1|13649.3|13644.3|395
1639732800000|2021-12-17 09:20:00|13649.7|13644.7|13650.3|13645.3|13651.6|13646.9|13649|13644|315
1639733100000|2021-12-17 09:25:00|13650.2|13645.2|13652.6|13647.6|13653.4|13648.7|13650.2|13645.2|309
1639733400000|2021-12-17 09:30:00|13652.7|13647.7|13653.4|13648.4|13654.6|13650.6|13651|13646.9|309
1639733700000|2021-12-17 09:35:00|13653.5|13648.5|13655|13650|13656.7|13651.8|13653|13648.5|283
1639734000000|2021-12-17 09:40:00|13653.9|13650.9|13653.2|13648.2|13655.8|13651.5|13651.2|13647.4|324
1639734300000|2021-12-17 09:45:00|13653.1|13648.1|13652.7|13647.7|13655.7|13651.9|13651|13646.5|287
1639734600000|2021-12-17 09:50:00|13652.8|13647.8|13652|13647|13654.7|13649.7|13650.3|13646.4|256
1639734900000|2021-12-17 09:55:00|13652.1|13647.1|13655|13650|13656.6|13651.9|13652.1|13647.1|259
1639735200000|2021-12-17 10:00:00|13655.1|13650.1|13656.1|13653.1|13657.9|13653.1|13654.8|13650.1|185
1639735500000|2021-12-17 10:05:00|13656.8|13651.8|13654.2|13649.2|13656.8|13652.4|13652.8|13648.3|263
1639735800000|2021-12-17 10:10:00|13654.3|13649.3|13655.7|13650.7|13656|13651.9|13653.9|13648.9|220
1639736100000|2021-12-17 10:15:00|13656.2|13651.2|13655.9|13650.9|13656.7|13651.7|13654.5|13649.5|250
1639736400000|2021-12-17 10:20:00|13656|13651|13656.9|13651.9|13657|13652.1|13654.6|13650|233
1639736700000|2021-12-17 10:25:00|13656.8|13651.8|13656.9|13651.9|13658.2|13653.2|13656.3|13651.3|228
1639737000000|2021-12-17 10:30:00|13657|13652|13654.8|13649.8|13657.5|13652.9|13654.8|13649.8|256
1639737300000|2021-12-17 10:35:00|13654.9|13649.9|13655.1|13650.1|13656.5|13651.8|13654.3|13649.5|326
1639737600000|2021-12-17 10:40:00|13655.2|13650.2|13658.3|13653.3|13658.7|13654.4|13655|13650.1|331
1639737900000|2021-12-17 10:45:00|13658.2|13653.2|13657.2|13652.2|13659.3|13654.4|13654.9|13650.8|295
1639738200000|2021-12-17 10:50:00|13657|13652|13660|13655|13660.5|13656.6|13656.2|13651.2|372
1639738500000|2021-12-17 10:55:00|13659.9|13654.9|13658.4|13653.4|13661.6|13656.9|13657.4|13653.4|313
1639738800000|2021-12-17 11:00:00|13658.3|13653.3|13657.8|13652.8|13659.7|13655.2|13656.8|13651.8|292
1639739100000|2021-12-17 11:05:00|13657.7|13652.7|13660.7|13655.7|13660.8|13656.8|13656.7|13651.9|202
1639739400000|2021-12-17 11:10:00|13660.6|13655.6|13660.3|13655.3|13661|13656.9|13658.3|13654.2|162
1639739700000|2021-12-17 11:15:00|13660.4|13655.4|13659.9|13656.9|13662|13658|13659.3|13654.9|163
1639740000000|2021-12-17 11:20:00|13659.8|13656.8|13657|13652|13661|13656.9|13654.7|13650.9|238
1639740300000|2021-12-17 11:25:00|13657.1|13652.1|13655.4|13650.4|13657.2|13652.3|13654.4|13650.4|220
1639740600000|2021-12-17 11:30:00|13654.2|13651.2|13652.7|13647.7|13655.5|13651.2|13651.9|13647.6|251
1639740900000|2021-12-17 11:35:00|13652.8|13647.8|13653.2|13648.2|13654|13649.8|13651|13647|195
1639741200000|2021-12-17 11:40:00|13653.1|13648.1|13652.7|13647.7|13654.9|13651|13651.4|13647.4|218
1639741500000|2021-12-17 11:45:00|13652.6|13647.6|13653.9|13648.9|13654.1|13649.6|13651.1|13647.1|244
1639741800000|2021-12-17 11:50:00|13654|13649|13653.5|13648.5|13654.3|13650|13651.5|13647.4|170
1639742100000|2021-12-17 11:55:00|13653.6|13648.6|13653.8|13648.8|13654.4|13650|13651.1|13647.1|195
1639742400000|2021-12-17 12:00:00|13653.7|13648.7|13653.2|13648.2|13654.1|13649.7|13652.2|13647.4|205
1639742700000|2021-12-17 12:05:00|13653.3|13648.3|13652|13647|13654.1|13649.1|13651.6|13646.9|220
1639743000000|2021-12-17 12:10:00|13651.9|13646.9|13650.9|13645.9|13653.4|13648.4|13650.7|13645.9|228
1639743300000|2021-12-17 12:15:00|13650.7|13645.7|13653.5|13648.5|13653.5|13648.5|13649.3|13644.5|259
1639743600000|2021-12-17 12:20:00|13653.4|13648.4|13651.6|13646.6|13653.6|13649.2|13650.1|13645.3|221
1639743900000|2021-12-17 12:25:00|13651.5|13646.5|13652.9|13647.9|13652.9|13648.9|13649.3|13644.6|161
1639744200000|2021-12-17 12:30:00|13652.8|13647.8|13650.2|13645.2|13654.1|13649.1|13650.2|13645.2|256
1639744500000|2021-12-17 12:35:00|13650.1|13645.1|13649|13644|13650.1|13645.1|13647.4|13642.4|265
1639744800000|2021-12-17 12:40:00|13648.8|13643.8|13648.8|13643.8|13650.1|13645.1|13647.9|13642.9|260
1639745100000|2021-12-17 12:45:00|13648.7|13643.7|13648.7|13643.7|13650.9|13645.9|13647.9|13643.1|287
1639745400000|2021-12-17 12:50:00|13648.5|13643.5|13645.1|13640.1|13649.3|13645.3|13643.8|13639.3|394
1639745700000|2021-12-17 12:55:00|13645.4|13640.4|13646.2|13641.2|13646.6|13642.5|13643.3|13639.3|229
1639746000000|2021-12-17 13:00:00|13646|13641|13646.7|13641.7|13647.6|13642.6|13643.8|13639.3|362
1639746300000|2021-12-17 13:05:00|13647.1|13642.1|13643.9|13638.9|13647.7|13642.7|13643.3|13638.8|344
1639746600000|2021-12-17 13:10:00|13643.8|13638.8|13646.4|13641.4|13647.3|13642.7|13642.9|13638.4|339
1639746900000|2021-12-17 13:15:00|13646.5|13641.5|13645.4|13640.4|13648.6|13644.3|13644.2|13640.4|316
1639747200000|2021-12-17 13:20:00|13645.3|13640.3|13644.9|13639.9|13647.4|13642.4|13644.6|13639.6|358
1639747500000|2021-12-17 13:25:00|13645|13640|13643.2|13640.2|13645.2|13640.4|13642.7|13637.7|224
1639747800000|2021-12-17 13:30:00|13644.2|13639.2|13642.8|13637.8|13644.2|13640|13641.3|13637.2|304
1639748100000|2021-12-17 13:35:00|13641.7|13638.7|13645.1|13640.1|13645.7|13641.4|13641.1|13637.2|329
1639748400000|2021-12-17 13:40:00|13645.2|13640.2|13648.6|13643.6|13650|13645.9|13644.6|13640.1|403
1639748700000|2021-12-17 13:45:00|13648.5|13643.5|13646.1|13641.1|13649.8|13645.8|13645.7|13641.1|327
1639749000000|2021-12-17 13:50:00|13646.2|13641.2|13650.8|13645.8|13650.8|13646.8|13644.3|13640.1|281
1639749300000|2021-12-17 13:55:00|13650.9|13645.9|13648.6|13645.6|13652.9|13648.8|13648.5|13644.8|308
1639749600000|2021-12-17 14:00:00|13649.5|13644.5|13646.9|13643.9|13651|13647.1|13646.6|13642.6|306
1639749900000|2021-12-17 14:05:00|13647|13644|13645.8|13640.8|13648.2|13644.2|13644.2|13640.2|359
1639750200000|2021-12-17 14:10:00|13645.9|13640.9|13646.3|13641.3|13646.7|13642.7|13644.7|13640.8|251
1639750500000|2021-12-17 14:15:00|13645.4|13642.4|13644.9|13641.9|13647.3|13643.1|13644.3|13640.1|313
1639750800000|2021-12-17 14:20:00|13645|13642|13650.6|13645.6|13651.1|13646.1|13644.9|13640.9|314
1639751100000|2021-12-17 14:25:00|13650.8|13645.8|13647.5|13644.5|13651.3|13647.4|13646.9|13643.1|298
1639751400000|2021-12-17 14:30:00|13647.6|13644.6|13648.9|13645.9|13650.9|13646.8|13646.9|13643.1|327
1639751700000|2021-12-17 14:35:00|13649|13646|13651.2|13646.2|13652.3|13648.4|13647.7|13644.1|399
1639752000000|2021-12-17 14:40:00|13651.1|13646.1|13650.2|13647.2|13651.6|13647.6|13647.7|13643.6|382
1639752300000|2021-12-17 14:45:00|13651.2|13646.2|13655|13650|13655|13650.7|13649.9|13645.9|362
1639752600000|2021-12-17 14:50:00|13655.2|13650.2|13650.1|13645.1|13655.4|13651.5|13648.6|13644.3|408
1639752900000|2021-12-17 14:55:00|13650|13645|13650.9|13645.9|13651.6|13647.9|13648.5|13644.5|391
1639753200000|2021-12-17 15:00:00|13650|13647|13652|13647|13653.9|13649.8|13650|13646.1|333
1639753500000|2021-12-17 15:05:00|13651.9|13646.9|13652|13647|13653.1|13649|13650.8|13646.8|260
1639753800000|2021-12-17 15:10:00|13651.9|13646.9|13655.2|13652.2|13656.1|13652.3|13651.3|13646.8|305
1639754100000|2021-12-17 15:15:00|13656.4|13651.4|13657.8|13652.8|13657.9|13653.8|13653.5|13649.1|401
1639754400000|2021-12-17 15:20:00|13657.7|13652.7|13661.4|13656.4|13661.5|13657.4|13656.7|13652.6|193
1639754700000|2021-12-17 15:25:00|13661.5|13656.5|13660.5|13655.5|13662.1|13658|13659|13654.9|280
1639755000000|2021-12-17 15:30:00|13660.4|13655.4|13657.8|13652.8|13660.7|13656.2|13656.2|13652.2|275
1639755300000|2021-12-17 15:35:00|13657.7|13652.7|13655.9|13652.9|13657.7|13653.5|13654.6|13650.6|303
1639755600000|2021-12-17 15:40:00|13657.2|13652.2|13655|13650|13657.3|13653.4|13651.8|13647.7|249
1639755900000|2021-12-17 15:45:00|13655.1|13650.1|13653.2|13648.2|13655.4|13651.1|13651.6|13647.2|332
1639756200000|2021-12-17 15:50:00|13652.8|13647.8|13655.3|13650.3|13655.5|13651.5|13652.1|13647.3|316
1639756500000|2021-12-17 15:55:00|13655.4|13650.4|13655.1|13650.1|13655.4|13651.1|13649|13644|447
1639756800000|2021-12-17 16:00:00|13655|13650|13653.9|13648.9|13657.8|13652.8|13652.4|13647.5|363
1639757100000|2021-12-17 16:05:00|13654.2|13649.2|13655.2|13650.2|13655.8|13650.8|13654|13649|245
1639757400000|2021-12-17 16:10:00|13655.7|13650.7|13655.3|13650.3|13658|13653.5|13654.2|13649.2|287
1639757700000|2021-12-17 16:15:00|13655.4|13650.4|13654.9|13649.9|13656.4|13652.2|13653.4|13649.1|246
1639758000000|2021-12-17 16:20:00|13654.8|13649.8|13654|13649|13656.2|13651.2|13652.1|13648|206
1639758300000|2021-12-17 16:25:00|13653.9|13648.9|13648.9|13643.9|13654.4|13650|13648.8|13643.8|282
1639758600000|2021-12-17 16:30:00|13649|13644|13641.7|13636.7|13649.7|13644.7|13640.7|13635.7|306
1639758900000|2021-12-17 16:35:00|13641.8|13636.8|13641.8|13636.8|13643|13638|13639.9|13635.9|237
1639759200000|2021-12-17 16:40:00|13641.9|13636.9|13643.2|13638.2|13643.2|13638.4|13640.9|13636.7|179
1639759500000|2021-12-17 16:45:00|13643.1|13638.1|13645.5|13640.5|13645.7|13640.7|13642.8|13637.8|181
1639759800000|2021-12-17 16:50:00|13645.6|13640.6|13643.7|13638.7|13645.7|13641.1|13643.1|13638.7|171
1639760100000|2021-12-17 16:55:00|13642.7|13639.7|13643.2|13638.2|13645.2|13640.6|13641.5|13637.5|166
1639760400000|2021-12-17 17:00:00|13642.2|13639.2|13645.8|13640.8|13645.9|13640.9|13642.1|13638.1|154
1639760700000|2021-12-17 17:05:00|13645.9|13640.9|13648.3|13643.3|13649.7|13645.3|13645.8|13640.8|180
1639761000000|2021-12-17 17:10:00|13648.4|13643.4|13646.9|13641.9|13648.5|13644.2|13646.5|13641.9|133
1639761300000|2021-12-17 17:15:00|13647|13642|13645.6|13640.6|13647|13643|13644.8|13640|98
1639761600000|2021-12-17 17:20:00|13645.7|13640.7|13646.8|13641.8|13647|13642|13645.1|13640.1|185
1639761900000|2021-12-17 17:25:00|13646.9|13641.9|13651|13646|13651.9|13646.9|13646.8|13641.8|232
1639762200000|2021-12-17 17:30:00|13650.9|13645.9|13651.4|13646.4|13651.6|13646.6|13650.1|13645.1|159
1639762500000|2021-12-17 17:35:00|13651.3|13646.3|13652.7|13647.7|13653|13648.8|13650.1|13645.1|199
1639762800000|2021-12-17 17:40:00|13651.7|13648.7|13653.4|13648.4|13653.9|13649.8|13651.7|13647.6|175
1639763100000|2021-12-17 17:45:00|13653.3|13648.3|13655.3|13650.3|13655.4|13650.5|13652.3|13647.3|173
1639763400000|2021-12-17 17:50:00|13655.5|13650.5|13654.3|13649.3|13655.9|13651.4|13654.1|13649.1|199
1639763700000|2021-12-17 17:55:00|13654.5|13649.5|13654.5|13649.5|13654.7|13650.5|13653|13648.9|171
1639764000000|2021-12-17 18:00:00|13654.4|13649.4|13653.6|13648.6|13654.6|13649.6|13652.3|13647.9|136
1639764300000|2021-12-17 18:05:00|13652.6|13649.6|13653.3|13650.3|13654.3|13650.3|13652.5|13648.2|151
1639764600000|2021-12-17 18:10:00|13654.3|13649.3|13658.3|13653.3|13658.6|13653.6|13653.1|13649.1|165
1639764900000|2021-12-17 18:15:00|13658.4|13653.4|13659.3|13654.3|13659.4|13654.4|13658.2|13653.2|102
1639765200000|2021-12-17 18:20:00|13659.2|13654.2|13658.4|13653.4|13659.8|13654.8|13658.3|13653.3|104
1639765500000|2021-12-17 18:25:00|13658.3|13653.3|13657.7|13652.7|13658.8|13653.8|13657.4|13652.4|161
1639765800000|2021-12-17 18:30:00|13657.6|13652.6|13663.4|13658.4|13663.6|13658.6|13657.5|13652.5|167
1639766100000|2021-12-17 18:35:00|13663.5|13658.5|13667|13662|13667.5|13662.5|13663.5|13658.5|157
1639766400000|2021-12-17 18:40:00|13667.1|13662.1|13666.1|13661.1|13667.4|13662.4|13665.6|13660.6|166
1639766700000|2021-12-17 18:45:00|13666.2|13661.2|13665.4|13660.4|13666.5|13661.5|13665.4|13660.4|136
1639767000000|2021-12-17 18:50:00|13665.5|13660.5|13665.3|13660.3|13665.6|13660.6|13664.2|13659.2|130
1639767300000|2021-12-17 18:55:00|13665.4|13660.4|13665.8|13660.8|13666.1|13661.1|13664.2|13659.2|157
1639767600000|2021-12-17 19:00:00|13665.7|13660.7|13665.4|13660.4|13666.7|13661.7|13665.2|13660.2|148
1639767900000|2021-12-17 19:05:00|13665.2|13660.2|13666.1|13661.1|13666.7|13661.7|13665.2|13660.2|144
1639768200000|2021-12-17 19:10:00|13666|13661|13667.6|13662.6|13667.9|13662.9|13665.6|13661|138
1639768500000|2021-12-17 19:15:00|13667.7|13662.7|13667.3|13662.3|13668.7|13663.7|13667|13662|131
1639768800000|2021-12-17 19:20:00|13667.2|13662.2|13667.3|13662.3|13667.4|13662.4|13667|13662|117
1639769100000|2021-12-17 19:25:00|13667.4|13662.4|13667.6|13662.6|13668.2|13663.2|13667.1|13662.1|137
1639769400000|2021-12-17 19:30:00|13667.7|13662.7|13667.5|13662.5|13668.7|13663.7|13667.3|13662.3|136
1639769700000|2021-12-17 19:35:00|13667.4|13662.4|13667.3|13662.3|13667.6|13663.5|13666.4|13662|109
1639770000000|2021-12-17 19:40:00|13667.4|13662.4|13667.6|13662.6|13667.8|13662.8|13667|13662|138
1639770300000|2021-12-17 19:45:00|13667.5|13662.5|13667.4|13662.4|13667.6|13662.6|13667.1|13662.1|128
1639770600000|2021-12-17 19:50:00|13667.3|13662.3|13669|13664|13669.3|13664.3|13667.2|13662.2|185
1639770900000|2021-12-17 19:55:00|13669.2|13664.2|13670.5|13665.5|13672.1|13667.1|13669.1|13664.1|229
1639771200000|2021-12-17 20:00:00|13670.4|13665.4|13671.3|13666.3|13671.6|13666.6|13670.4|13665.4|144
1639771500000|2021-12-17 20:05:00|13671.2|13666.2|13669.3|13664.3|13671.4|13666.4|13669.1|13664.1|180
1639771800000|2021-12-17 20:10:00|13669.1|13664.1|13669.8|13664.8|13669.9|13664.9|13667.8|13662.8|136
1639772100000|2021-12-17 20:15:00|13670|13665|13669.1|13664.1|13670.5|13665.5|13667.8|13662.8|143
1639772400000|2021-12-17 20:20:00|13668.8|13663.8|13668.2|13663.2|13669|13664|13668.1|13663.1|106
1639772700000|2021-12-17 20:25:00|13668.3|13663.3|13668|13663|13668.9|13663.9|13667.7|13662.7|104
1639773000000|2021-12-17 20:30:00|13668.3|13663.3|13668.1|13663.1|13669.3|13664.3|13667.9|13662.9|150
1639773300000|2021-12-17 20:35:00|13668|13663|13672.7|13667.7|13672.7|13667.7|13668|13663|156
1639773600000|2021-12-17 20:40:00|13672.6|13667.6|13671.8|13666.8|13672.6|13667.6|13671.1|13666.1|138
1639773900000|2021-12-17 20:45:00|13671.7|13666.7|13672.9|13667.9|13673.2|13668.2|13671.5|13666.5|156
1639774200000|2021-12-17 20:50:00|13672.8|13667.8|13673.3|13668.3|13675|13670|13672.3|13667.3|223
1639774500000|2021-12-17 20:55:00|13673.2|13668.2|13676.4|13671.4|13676.7|13671.7|13672.8|13667.8|235
1639774800000|2021-12-17 21:00:00|13676.2|13671.2|13676.3|13671.3|13677.3|13672.3|13676|13671|196
1639775100000|2021-12-17 21:05:00|13676.2|13671.2|13676.3|13671.3|13676.8|13671.8|13675.9|13670.9|165
1639775400000|2021-12-17 21:10:00|13676.4|13671.4|13676.7|13671.7|13677.1|13672.1|13676.3|13671.3|137
1639775700000|2021-12-17 21:15:00|13676.6|13671.6|13676.6|13671.6|13676.9|13671.9|13676.2|13671.2|129
1639776000000|2021-12-17 21:20:00|13676.5|13671.5|13676.5|13671.5|13677.3|13672.3|13676.3|13671.3|106
1639776300000|2021-12-17 21:25:00|13676.6|13671.6|13676.3|13671.3|13677.2|13672.2|13676.2|13671.2|110
1639776600000|2021-12-17 21:30:00|13676.5|13671.5|13676.7|13671.7|13677.3|13672.3|13676|13670.9|134
1639776900000|2021-12-17 21:35:00|13676.6|13671.6|13676.7|13671.7|13677.3|13671.9|13676.3|13670.3|148
1639777200000|2021-12-17 21:40:00|13676.6|13671.6|13676.7|13671.7|13677.4|13672.2|13676.4|13670.5|159
1639777500000|2021-12-17 21:45:00|13677.2|13671|13681.1|13674.3|13681.4|13675.3|13676.3|13670.5|275
1639777800000|2021-12-17 21:50:00|13680.8|13674.6|13680.6|13675.6|13685.9|13676.1|13680.2|13669.4|214
1639778100000|2021-12-17 21:55:00|13682.7|13673.5|13686.9|13671.9|13694.3|13679.3|13681.9|13666.9|613
1639947600000|2021-12-19 21:00:00|13677.3|13656.3|13677.3|13656.3|13677.3|13656.3|13672.5|13651.5|24
1639947900000|2021-12-19 21:05:00|13673|13652|13677.3|13656.3|13677.3|13656.3|13672.4|13651.4|17
1639948200000|2021-12-19 21:10:00|13672.5|13651.5|13673.2|13652.2|13677.3|13656.3|13672.5|13651.5|7
1639948500000|2021-12-19 21:15:00|13672.5|13651.5|13673|13652|13677.3|13656.3|13672.5|13651.5|16
1639948800000|2021-12-19 21:20:00|13672.5|13651.5|13677.3|13656.3|13677.3|13656.3|13672.5|13651.5|23
1639949400000|2021-12-19 21:30:00|13682.3|13661.3|13679.9|13658.9|13685.4|13664.4|13670.8|13649.8|35
1639949700000|2021-12-19 21:35:00|13681|13660|13677.3|13656.3|13687.3|13666.3|13673|13652|33
1639950000000|2021-12-19 21:40:00|13673|13652|13677.3|13656.3|13688.3|13667.3|13673|13652|20
1639950300000|2021-12-19 21:45:00|13677.1|13656.1|13673|13652|13685.9|13664.9|13672.1|13651.1|49
1639950600000|2021-12-19 21:50:00|13677.3|13656.3|13677.3|13656.3|13677.3|13656.3|13673|13652|31
1639950900000|2021-12-19 21:55:00|13676.2|13655.2|13675.5|13654.5|13677.3|13656.3|13671.5|13650.5|38
1639951200000|2021-12-19 22:00:00|13674.3|13653.3|13673.2|13657.2|13675.8|13657.7|13669|13650.1|47
1639951500000|2021-12-19 22:05:00|13672.2|13656.2|13670|13655|13673.8|13658.6|13668.4|13653.4|69
1639951800000|2021-12-19 22:10:00|13671.4|13656.4|13669.6|13654.6|13672.8|13657.8|13667.2|13652.2|103
1639952100000|2021-12-19 22:15:00|13670.8|13655.8|13671.3|13656.3|13672|13657|13669.2|13654.2|124
1639952400000|2021-12-19 22:20:00|13670.9|13655.9|13670.5|13655.5|13672|13657|13669.9|13654.9|61
1639952700000|2021-12-19 22:25:00|13670.7|13655.7|13679.7|13664.7|13681.5|13666.5|13669.9|13654.9|170
1639953000000|2021-12-19 22:30:00|13680.7|13665.7|13687.8|13672.8|13688.3|13673.3|13670|13655|346
1639953300000|2021-12-19 22:35:00|13687.9|13672.9|13665.8|13650.8|13688.8|13673.8|13662.4|13647.4|440
1639953600000|2021-12-19 22:40:00|13665.4|13650.4|13667.2|13652.2|13671.5|13656.5|13661.3|13646.3|636
1639953900000|2021-12-19 22:45:00|13666.2|13651.2|13669|13654|13673.6|13658.6|13662.4|13647.4|570
1639954200000|2021-12-19 22:50:00|13668.9|13653.9|13661.7|13646.7|13670.9|13655.9|13661.2|13646.2|560
1639954500000|2021-12-19 22:55:00|13661.8|13646.8|13661.7|13646.7|13665.1|13650.1|13660.9|13645.9|143
1639954800000|2021-12-19 23:00:00|13661.8|13646.8|13663.9|13648.9|13676.2|13661.2|13660.6|13645.6|312
1639955100000|2021-12-19 23:05:00|13663.7|13648.7|13678.1|13667.8|13683.4|13672.7|13663.7|13648.7|299
1639955400000|2021-12-19 23:10:00|13676.5|13667.2|13673.5|13666.7|13676.5|13668.2|13670.2|13662.6|302
1639955700000|2021-12-19 23:15:00|13672.9|13667.9|13673.9|13668.9|13674|13669|13672.3|13667.3|172
1639956000000|2021-12-19 23:20:00|13674|13669|13678.4|13673.4|13678.4|13673.4|13673.8|13668.8|212
1639956300000|2021-12-19 23:25:00|13678.3|13673.3|13673.4|13668.4|13679|13674|13672.6|13667.6|220
1639956600000|2021-12-19 23:30:00|13673.3|13668.3|13672.3|13667.3|13673.7|13668.7|13672|13667|240
1639956900000|2021-12-19 23:35:00|13672.4|13667.4|13672.6|13667.6|13674|13669|13671.9|13666.9|184
1639957200000|2021-12-19 23:40:00|13672.5|13667.5|13672.9|13667.9|13673.4|13668.4|13672.2|13667.2|138
1639957500000|2021-12-19 23:45:00|13672.8|13667.8|13674.1|13669.1|13674.4|13669.4|13672.8|13667.8|113
1639957800000|2021-12-19 23:50:00|13674.2|13669.2|13673.7|13668.7|13674.2|13669.2|13672.9|13667.9|216
1639958100000|2021-12-19 23:55:00|13673.6|13668.6|13673.6|13668.6|13674.1|13669.1|13673.2|13668.2|205
1639958400000|2021-12-20 00:00:00|13673.5|13668.5|13673.2|13668.2|13676|13671|13672.6|13667.6|223
1639958700000|2021-12-20 00:05:00|13673.3|13668.3|13675.8|13670.8|13677.5|13672.5|13673.1|13668.1|243
1639959000000|2021-12-20 00:10:00|13675.9|13670.9|13675.3|13670.3|13676.1|13671.1|13673.8|13668.8|228
1639959300000|2021-12-20 00:15:00|13675.6|13670.6|13673.2|13668.2|13675.7|13670.7|13672.6|13667.6|194
1639959600000|2021-12-20 00:20:00|13673.1|13668.1|13673.1|13668.1|13674.1|13669.1|13671.9|13666.9|180
1639959900000|2021-12-20 00:25:00|13673.2|13668.2|13669.1|13664.1|13673.6|13668.6|13668.6|13663.6|239
1639960200000|2021-12-20 00:30:00|13669.2|13664.2|13672.3|13667.3|13673.3|13668.3|13669.2|13664.2|196
1639960500000|2021-12-20 00:35:00|13672.2|13667.2|13672.8|13667.8|13673.2|13668.2|13670.9|13665.9|121
1639960800000|2021-12-20 00:40:00|13672.7|13667.7|13669.3|13664.3|13672.9|13667.9|13669.1|13664.1|144
1639961100000|2021-12-20 00:45:00|13669.2|13664.2|13672.6|13667.6|13672.6|13667.6|13668.6|13663.6|217
1639961400000|2021-12-20 00:50:00|13672.5|13667.5|13668.3|13663.3|13672.5|13667.5|13667.9|13662.9|250
1639961700000|2021-12-20 00:55:00|13668.2|13663.2|13668.7|13663.7|13669.6|13664.6|13666.9|13661.9|274
1639962000000|2021-12-20 01:00:00|13668.9|13663.9|13673.1|13668.1|13673.7|13668.7|13668.4|13663.4|334
1639962300000|2021-12-20 01:05:00|13673|13668|13674.1|13669.1|13674.3|13669.3|13672.1|13667.1|176
1639962600000|2021-12-20 01:10:00|13674|13669|13672|13667|13674.1|13669.1|13672|13667|127
1639962900000|2021-12-20 01:15:00|13671.8|13666.8|13674.4|13669.4|13675|13670|13670.7|13665.7|267
1639963200000|2021-12-20 01:20:00|13674.5|13669.5|13676.1|13671.1|13676.3|13671.3|13672.4|13667.4|310
1639963500000|2021-12-20 01:25:00|13676.2|13671.2|13676.7|13671.7|13677.6|13672.6|13673.3|13669.3|239
1639963800000|2021-12-20 01:30:00|13676.8|13671.8|13681.1|13676.1|13681.5|13677.7|13676.7|13671.7|356
1639964100000|2021-12-20 01:35:00|13681.3|13676.3|13676.2|13671.2|13681.6|13676.6|13674.9|13669.9|282
1639964400000|2021-12-20 01:40:00|13676.1|13671.1|13678|13673|13678.1|13673.1|13674.7|13670.4|153
1639964700000|2021-12-20 01:45:00|13677.9|13672.9|13678.3|13673.3|13679.1|13674.4|13675.8|13670.8|268
1639965000000|2021-12-20 01:50:00|13678.6|13673.6|13677.1|13672.1|13680.2|13675.2|13676.5|13671.5|207
1639965300000|2021-12-20 01:55:00|13677|13672|13679.3|13674.3|13680.6|13675.6|13676.8|13671.8|244
1639965600000|2021-12-20 02:00:00|13679.4|13674.4|13680.4|13675.4|13680.6|13676.5|13678.3|13673.3|250
1639965900000|2021-12-20 02:05:00|13680.3|13675.3|13679.9|13674.9|13680.9|13676.7|13678.5|13674|172
1639966200000|2021-12-20 02:10:00|13679.8|13674.8|13678.2|13673.2|13680.5|13676.5|13676.3|13671.3|279
1639966500000|2021-12-20 02:15:00|13678.1|13673.1|13679.4|13674.4|13680.5|13675.5|13677.3|13672.3|266
1639966800000|2021-12-20 02:20:00|13679.3|13674.3|13680.7|13675.7|13681|13676|13679|13674|157
1639967100000|2021-12-20 02:25:00|13679.7|13676.7|13676.9|13671.9|13680.6|13676.7|13676.4|13671.4|228
1639967400000|2021-12-20 02:30:00|13677|13672|13677.3|13672.3|13679.9|13674.9|13675.2|13670.2|267
1639967700000|2021-12-20 02:35:00|13677.2|13672.2|13678.3|13673.3|13679.5|13674.7|13676.3|13671.5|227
1639968000000|2021-12-20 02:40:00|13678.4|13673.4|13681.2|13676.2|13681.7|13677.5|13678.1|13673.1|260
1639968300000|2021-12-20 02:45:00|13680.2|13677.2|13681.1|13676.1|13682|13677.9|13679|13675|234
1639968600000|2021-12-20 02:50:00|13681.4|13676.4|13683.3|13678.3|13684.5|13680|13680.2|13675.8|302
1639968900000|2021-12-20 02:55:00|13683.2|13678.2|13682.9|13677.9|13684.9|13680.5|13681.6|13677.1|225
1639969200000|2021-12-20 03:00:00|13683.1|13678.1|13679.4|13674.4|13683.7|13679.1|13679.1|13674.1|201
1639969500000|2021-12-20 03:05:00|13679.3|13674.3|13677.5|13672.5|13680|13675|13676.9|13671.9|229
1639969800000|2021-12-20 03:10:00|13677.4|13672.4|13679.2|13674.2|13679.6|13674.6|13676.2|13672.2|150
1639970100000|2021-12-20 03:15:00|13679.3|13674.3|13676.1|13671.1|13679.7|13675.2|13675.9|13670.9|196
1639970400000|2021-12-20 03:20:00|13676|13671|13676.4|13671.4|13677.7|13672.7|13676|13671|172
1639970700000|2021-12-20 03:25:00|13676.5|13671.5|13676.3|13671.3|13677.3|13672.3|13675.2|13670.2|190
1639971000000|2021-12-20 03:30:00|13676.2|13671.2|13676.8|13671.8|13677|13672|13675.1|13670.1|169
1639971300000|2021-12-20 03:35:00|13676.9|13671.9|13677.8|13672.8|13678.7|13673.7|13676.9|13671.9|174
1639971600000|2021-12-20 03:40:00|13677.7|13672.7|13676.9|13671.9|13678|13673|13676.6|13671.6|185
1639971900000|2021-12-20 03:45:00|13677|13672|13677.2|13672.2|13678.1|13673.7|13676|13671|182
1639972200000|2021-12-20 03:50:00|13677.3|13672.3|13678.3|13673.3|13678.5|13673.5|13674.9|13669.9|217
1639972500000|2021-12-20 03:55:00|13678.1|13673.1|13677.4|13672.4|13678.1|13673.1|13676.3|13671.3|151
1639972800000|2021-12-20 04:00:00|13677.5|13672.5|13675.2|13670.2|13677.5|13672.5|13675.1|13670.1|196
1639973100000|2021-12-20 04:05:00|13675|13670|13673.7|13668.7|13676.1|13671.1|13673.5|13668.7|216
1639973400000|2021-12-20 04:10:00|13673.8|13668.8|13675.9|13672.9|13677.2|13672.9|13672.7|13667.7|163
1639973700000|2021-12-20 04:15:00|13675.8|13672.8|13675.2|13670.2|13677.1|13673.2|13675|13670|159
1639974000000|2021-12-20 04:20:00|13675.3|13670.3|13676.8|13671.8|13676.8|13672.7|13675.2|13670.2|127
1639974300000|2021-12-20 04:25:00|13676.7|13671.7|13675|13670|13676.8|13672.4|13673.8|13668.8|160
1639974600000|2021-12-20 04:30:00|13674.9|13669.9|13676.1|13671.1|13677|13672|13674.8|13669.8|145
1639974900000|2021-12-20 04:35:00|13676.2|13671.2|13675|13670|13676.7|13671.7|13674.9|13669.9|174
1639975200000|2021-12-20 04:40:00|13674.9|13669.9|13674.4|13669.4|13675|13670|13673.8|13668.8|134
1639975500000|2021-12-20 04:45:00|13674.5|13669.5|13674.8|13669.8|13674.8|13670.7|13673.5|13669.3|78
1639975800000|2021-12-20 04:50:00|13674.6|13669.6|13676.3|13671.3|13676.5|13672.8|13673.6|13669.6|167
1639976100000|2021-12-20 04:55:00|13676.1|13671.1|13678.2|13673.2|13679.2|13674.2|13675.9|13670.9|169
1639976400000|2021-12-20 05:00:00|13678|13673|13678.5|13673.5|13679.3|13675.2|13677.2|13672.2|230
1639976700000|2021-12-20 05:05:00|13678.4|13673.4|13678.3|13673.3|13680|13675.9|13677.6|13672.9|188
1639977000000|2021-12-20 05:10:00|13678.4|13673.4|13677.3|13672.3|13678.9|13674.7|13676.7|13672.1|122
1639977300000|2021-12-20 05:15:00|13677.4|13672.4|13677.3|13672.3|13678|13674|13676.1|13671.2|117
1639977600000|2021-12-20 05:20:00|13677.2|13672.2|13677.4|13672.4|13677.7|13672.7|13676.3|13671.3|185
1639977900000|2021-12-20 05:25:00|13677.5|13672.5|13678.6|13673.6|13679.8|13674.8|13676.3|13671.3|159
1639978200000|2021-12-20 05:30:00|13678.7|13673.7|13679.4|13674.4|13679.7|13675.1|13677.6|13673.3|141
1639978500000|2021-12-20 05:35:00|13679.5|13674.5|13678.3|13673.3|13680.1|13676|13677.6|13673.1|172
1639978800000|2021-12-20 05:40:00|13678.4|13673.4|13680.2|13675.2|13680.4|13676.3|13678.3|13673.3|181
1639979100000|2021-12-20 05:45:00|13680.3|13675.3|13680.6|13675.6|13681.2|13676.3|13679.3|13674.4|140
1639979400000|2021-12-20 05:50:00|13680.5|13675.5|13679.7|13674.7|13681|13676.7|13679|13674.6|116
1639979700000|2021-12-20 05:55:00|13679.8|13674.8|13678.9|13673.9|13679.8|13675.5|13677.2|13672.4|164
1639980000000|2021-12-20 06:00:00|13679|13674|13677.3|13672.3|13679.3|13675.3|13676.9|13672.2|184
1639980300000|2021-12-20 06:05:00|13677.4|13672.4|13677|13672|13677.4|13673.1|13676.1|13671.4|145
1639980600000|2021-12-20 06:10:00|13677.1|13672.1|13678.2|13673.2|13679.4|13674.4|13675.8|13670.8|218
1639980900000|2021-12-20 06:15:00|13678.3|13673.3|13679.7|13674.7|13680.3|13676|13677.8|13673.1|196
1639981200000|2021-12-20 06:20:00|13679.6|13674.6|13681.8|13676.8|13681.8|13677.2|13678.1|13673.8|220
1639981500000|2021-12-20 06:25:00|13681.9|13676.9|13679.8|13674.8|13682.1|13678.1|13678.9|13674.2|208
1639981800000|2021-12-20 06:30:00|13679.9|13674.9|13679|13674|13680.1|13676.1|13676.2|13671.8|296
1639982100000|2021-12-20 06:35:00|13679.2|13674.2|13677.1|13672.1|13679.3|13674.9|13675|13670.7|249
1639982400000|2021-12-20 06:40:00|13677|13672|13679.7|13674.7|13680.4|13676.3|13675.8|13671.8|211
1639982700000|2021-12-20 06:45:00|13679.9|13674.9|13679.9|13674.9|13680.3|13676.2|13678.1|13674|125
1639983000000|2021-12-20 06:50:00|13680|13675|13680.4|13677.4|13682.1|13678.1|13678.4|13674.2|195
1639983300000|2021-12-20 06:55:00|13680.3|13677.3|13682.7|13677.7|13682.9|13678.3|13680.2|13676.1|214
1639983600000|2021-12-20 07:00:00|13682.5|13677.5|13686.2|13681.2|13686.4|13681.9|13682.4|13677.4|297
1639983900000|2021-12-20 07:05:00|13686.3|13681.3|13685.8|13680.8|13686.3|13682.2|13684.1|13679.9|246
1639984200000|2021-12-20 07:10:00|13685.9|13680.9|13686.3|13681.3|13687.2|13682.2|13685.2|13680.2|407
1639984500000|2021-12-20 07:15:00|13686.2|13681.2|13685.1|13680.1|13686.5|13682|13684|13679.9|268
1639984800000|2021-12-20 07:20:00|13685.2|13680.2|13687.5|13682.5|13687.5|13682.5|13683.7|13679.6|252
1639985100000|2021-12-20 07:25:00|13687.6|13682.6|13688.9|13683.9|13689.8|13685|13687.3|13682.3|251
1639985400000|2021-12-20 07:30:00|13689.3|13684.3|13690.1|13685.1|13691.9|13687|13688.3|13683.4|266
1639985700000|2021-12-20 07:35:00|13690|13685|13688.9|13683.9|13690.8|13685.8|13688.2|13683.8|175
1639986000000|2021-12-20 07:40:00|13689|13684|13685.9|13680.9|13689.7|13685.7|13685.2|13680.9|267
1639986300000|2021-12-20 07:45:00|13685.8|13680.8|13685.2|13680.2|13686.3|13682.2|13684|13679|257
1639986600000|2021-12-20 07:50:00|13685.3|13680.3|13681.8|13676.8|13685.4|13681.1|13680.7|13675.7|173
1639986900000|2021-12-20 07:55:00|13682|13677|13681.8|13676.8|13682.8|13678.1|13678.7|13673.7|268
1639987200000|2021-12-20 08:00:00|13681.9|13676.9|13684.3|13679.3|13685.6|13681|13680.7|13676.1|322
1639987500000|2021-12-20 08:05:00|13684.2|13679.2|13682.9|13679.9|13685.1|13681.2|13681.8|13677.8|226
1639987800000|2021-12-20 08:10:00|13682.8|13679.8|13686.4|13681.4|13687.1|13682.9|13682.8|13678.8|268
1639988100000|2021-12-20 08:15:00|13686.5|13681.5|13684.6|13681.6|13687|13682.9|13683.8|13679.9|292
1639988400000|2021-12-20 08:20:00|13684.5|13681.5|13686.9|13683.9|13690|13686|13684.4|13680.7|270
1639988700000|2021-12-20 08:25:00|13686.8|13683.8|13684.2|13679.2|13688.2|13684.9|13683.2|13679.2|263
1639989000000|2021-12-20 08:30:00|13684.3|13679.3|13683.6|13678.6|13685.4|13680.5|13681.7|13677.7|340
1639989300000|2021-12-20 08:35:00|13683.7|13678.7|13683.8|13678.8|13684.1|13679.1|13680|13675|379
1639989600000|2021-12-20 08:40:00|13683.9|13678.9|13679.4|13674.4|13684.6|13679.6|13679.4|13674.4|276
1639989900000|2021-12-20 08:45:00|13679.5|13674.5|13677.5|13672.5|13679.5|13674.5|13676|13671|281
1639990200000|2021-12-20 08:50:00|13677.7|13672.7|13677.9|13672.9|13679.6|13674.6|13676.4|13671.4|298
1639990500000|2021-12-20 08:55:00|13677.8|13672.8|13678.5|13673.5|13678.6|13673.6|13674.7|13669.7|326
1639990800000|2021-12-20 09:00:00|13677.9|13672.9|13678.9|13673.9|13679.2|13674.2|13676.4|13671.4|282
1639991100000|2021-12-20 09:05:00|13678.7|13673.7|13680.4|13675.4|13681.3|13676.3|13678.4|13673.4|254
1639991400000|2021-12-20 09:10:00|13680.5|13675.5|13683.3|13678.3|13683.4|13678.4|13679.9|13674.9|312
1639991700000|2021-12-20 09:15:00|13683.2|13678.2|13681.7|13676.7|13685.2|13680.2|13680.9|13676.6|297
1639992000000|2021-12-20 09:20:00|13681.8|13676.8|13684.5|13679.5|13685.3|13680.3|13681.2|13676.2|322
1639992300000|2021-12-20 09:25:00|13684.6|13679.6|13682.8|13677.8|13685.6|13681.4|13682.7|13677.7|251
1639992600000|2021-12-20 09:30:00|13682.7|13677.7|13686|13681|13686.6|13681.6|13682.3|13677.3|236
1639992900000|2021-12-20 09:35:00|13685.9|13680.9|13685|13680|13686|13681.8|13682.8|13678.7|199
1639993200000|2021-12-20 09:40:00|13684.9|13679.9|13684.6|13679.6|13685.2|13680.2|13682.8|13678.5|169
1639993500000|2021-12-20 09:45:00|13684.5|13679.5|13687.2|13684.2|13688.6|13684.6|13683.8|13679.4|266
1639993800000|2021-12-20 09:50:00|13687.1|13684.1|13687.1|13682.1|13689.2|13685.2|13686.9|13682.1|246
1639994100000|2021-12-20 09:55:00|13687|13682|13682.5|13677.5|13687.1|13682.8|13680.9|13676.8|318
1639994400000|2021-12-20 10:00:00|13682.4|13677.4|13680.9|13675.9|13683.9|13679.8|13679.3|13675.3|467
1639994700000|2021-12-20 10:05:00|13681.3|13676.3|13683|13678|13683.4|13678.4|13680.4|13676.3|317
1639995000000|2021-12-20 10:10:00|13683.1|13678.1|13681.2|13676.2|13683.1|13679|13680.1|13676|285
1639995300000|2021-12-20 10:15:00|13681.1|13676.1|13678.9|13673.9|13681.9|13677.6|13678.8|13673.8|178
1639995600000|2021-12-20 10:20:00|13679.1|13674.1|13677.9|13672.9|13680.1|13676.1|13676.5|13672|226
1639995900000|2021-12-20 10:25:00|13677.8|13672.8|13677.4|13672.4|13682|13677.8|13677.2|13672.2|246
1639996200000|2021-12-20 10:30:00|13677.6|13672.6|13679|13674|13679.8|13675.4|13675.9|13671.5|362
1639996500000|2021-12-20 10:35:00|13679.1|13674.1|13677.5|13672.5|13679.2|13674.2|13676.1|13671.1|177
1639996800000|2021-12-20 10:40:00|13677.9|13672.9|13677.5|13672.5|13680.5|13675.5|13677.5|13672.5|271
1639997100000|2021-12-20 10:45:00|13677.4|13672.4|13677.6|13672.6|13679.7|13675.4|13676|13671.6|231
1639997400000|2021-12-20 10:50:00|13677.7|13672.7|13677|13672|13678.9|13674.2|13676.3|13671.3|235
1639997700000|2021-12-20 10:55:00|13677.1|13672.1|13682.6|13677.6|13682.6|13677.9|13677|13672|201
1639998000000|2021-12-20 11:00:00|13682.7|13677.7|13680.8|13675.8|13683.9|13679.6|13679.7|13675.4|188
1639998300000|2021-12-20 11:05:00|13680.9|13675.9|13680.7|13675.7|13682.1|13677.7|13680|13675|240
1639998600000|2021-12-20 11:10:00|13680.8|13675.8|13679.4|13674.4|13681.7|13676.7|13679|13674|156
1639998900000|2021-12-20 11:15:00|13679.5|13674.5|13680|13675|13680.1|13675.1|13677.3|13672.3|253
1639999200000|2021-12-20 11:20:00|13679.9|13674.9|13679.2|13674.2|13680|13675.9|13677.6|13673.7|172
1639999500000|2021-12-20 11:25:00|13679.1|13674.1|13676.5|13671.5|13679.2|13674.2|13674.9|13671|170
1639999800000|2021-12-20 11:30:00|13675.5|13672.5|13677.6|13672.6|13678.9|13674.9|13675.3|13671.3|184
1640000100000|2021-12-20 11:35:00|13677.5|13672.5|13675.8|13670.8|13678.4|13674.3|13674.7|13670.5|231
1640000400000|2021-12-20 11:40:00|13675.6|13670.6|13673.5|13668.5|13677|13672.6|13673.2|13668.2|197
1640000700000|2021-12-20 11:45:00|13673.6|13668.6|13672.4|13669.4|13674.2|13670.1|13672.2|13667.7|171
1640001000000|2021-12-20 11:50:00|13673.5|13668.5|13675.7|13670.7|13676.7|13672|13673.1|13668.5|150
1640001300000|2021-12-20 11:55:00|13675.6|13670.6|13678.7|13673.7|13679.1|13674.8|13674.8|13670.4|239
1640001600000|2021-12-20 12:00:00|13678.8|13673.8|13677.4|13672.4|13678.9|13674.6|13675.5|13671.5|235
1640001900000|2021-12-20 12:05:00|13677.3|13672.3|13678.6|13673.6|13680.2|13675.2|13677.2|13672.2|279
1640002200000|2021-12-20 12:10:00|13678.5|13673.5|13677.4|13672.4|13679.1|13674.9|13676.9|13671.9|243
1640002500000|2021-12-20 12:15:00|13677.3|13672.3|13677.8|13672.8|13678.9|13673.9|13676.3|13671.7|215
1640002800000|2021-12-20 12:20:00|13677.7|13672.7|13675.8|13670.8|13677.7|13672.9|13675.6|13670.7|177
1640003100000|2021-12-20 12:25:00|13674.9|13671.9|13675.9|13670.9|13676.1|13672|13673.8|13669.7|143
1640003400000|2021-12-20 12:30:00|13675.8|13670.8|13675.2|13670.2|13676.7|13672.3|13674.5|13669.6|222
1640003700000|2021-12-20 12:35:00|13675.5|13670.5|13677|13672|13677.5|13673.3|13675.4|13670.4|197
1640004000000|2021-12-20 12:40:00|13676.9|13671.9|13678.7|13673.7|13679.2|13675.1|13675.7|13671.6|179
1640004300000|2021-12-20 12:45:00|13678.5|13673.5|13680|13675|13680.9|13676.2|13677.4|13673.4|199
1640004600000|2021-12-20 12:50:00|13679.9|13674.9|13679.3|13674.3|13681|13676|13677.9|13672.9|250
1640004900000|2021-12-20 12:55:00|13679.4|13674.4|13678.4|13673.4|13679.5|13674.5|13677.1|13673|230
1640005200000|2021-12-20 13:00:00|13678.5|13673.5|13679.5|13674.5|13679.7|13674.7|13675|13670.7|309
1640005500000|2021-12-20 13:05:00|13679.6|13674.6|13676.9|13671.9|13679.9|13674.9|13674.8|13670.4|295
1640005800000|2021-12-20 13:10:00|13676.2|13673.2|13676.8|13671.8|13679.6|13675.2|13675.7|13671.1|257
1640006100000|2021-12-20 13:15:00|13676.5|13671.5|13676.2|13671.2|13677.3|13673.1|13673.9|13669.5|253
1640006400000|2021-12-20 13:20:00|13676.1|13671.1|13673.4|13668.4|13676.6|13672.1|13673.1|13668.1|292
1640006700000|2021-12-20 13:25:00|13673.5|13668.5|13677|13672|13677.1|13672.5|13671.7|13667.8|329
1640007000000|2021-12-20 13:30:00|13677.2|13672.2|13676.6|13671.6|13679.1|13674.7|13675.8|13671.1|349
1640007300000|2021-12-20 13:35:00|13676.7|13671.7|13677.3|13672.3|13678.6|13674.4|13675.4|13671.5|270
1640007600000|2021-12-20 13:40:00|13677.4|13672.4|13676.4|13673.4|13678|13673.9|13675.7|13671.5|261
1640007900000|2021-12-20 13:45:00|13677.4|13672.4|13670.5|13665.5|13677.4|13673.1|13670.1|13665.1|312
1640008200000|2021-12-20 13:50:00|13670.4|13665.4|13671.4|13666.4|13673.3|13668.3|13669.1|13664.1|198
1640008500000|2021-12-20 13:55:00|13671.5|13666.5|13669|13664|13671.5|13666.5|13668.4|13663.4|262
1640008800000|2021-12-20 14:00:00|13669.2|13664.2|13668.4|13663.4|13669.3|13664.4|13666.8|13662.8|202
1640009100000|2021-12-20 14:05:00|13668.2|13663.2|13666.9|13661.9|13668.3|13663.9|13665.3|13661.1|204
1640009400000|2021-12-20 14:10:00|13666.4|13661.4|13666.3|13661.3|13666.8|13662.8|13663.6|13659|255
1640009700000|2021-12-20 14:15:00|13666.4|13661.4|13664.4|13659.4|13666.7|13662.3|13663.7|13658.8|264
1640010000000|2021-12-20 14:20:00|13664.6|13659.6|13665.2|13660.2|13665.2|13660.8|13662.6|13658.2|277
1640010300000|2021-12-20 14:25:00|13665.3|13660.3|13664.5|13659.5|13666.7|13662.5|13663.5|13658.5|323
1640010600000|2021-12-20 14:30:00|13664.4|13659.4|13663.6|13658.6|13665.1|13660.5|13662.1|13657.9|276
1640010900000|2021-12-20 14:35:00|13663.5|13658.5|13662|13657|13664.9|13659.9|13660.5|13655.5|292
1640011200000|2021-12-20 14:40:00|13662.1|13657.1|13663.6|13658.6|13665.5|13660.5|13661.3|13656.3|280
1640011500000|2021-12-20 14:45:00|13663.5|13658.5|13664.9|13659.9|13665.7|13660.7|13662.9|13658.5|249
1640011800000|2021-12-20 14:50:00|13665|13660|13665.4|13660.4|13666.8|13662.4|13664.1|13659.1|222
1640012100000|2021-12-20 14:55:00|13665.3|13660.3|13666.6|13661.6|13667|13662|13664.6|13659.6|186
1640012400000|2021-12-20 15:00:00|13666.7|13661.7|13664.8|13659.8|13669.4|13664.4|13664.5|13659.5|257
1640012700000|2021-12-20 15:05:00|13664.9|13659.9|13665|13660|13665.5|13661.5|13662.1|13657.9|255
1640013000000|2021-12-20 15:10:00|13665.1|13660.1|13665.3|13660.3|13665.8|13661.5|13664.1|13659.1|184
1640013300000|2021-12-20 15:15:00|13665.4|13660.4|13666.4|13661.4|13668.3|13663.3|13663.4|13659.4|345
1640013600000|2021-12-20 15:20:00|13666.3|13661.3|13666.2|13661.2|13667.8|13663.2|13664.7|13659.7|319
1640013900000|2021-12-20 15:25:00|13666.3|13661.3|13665.4|13660.4|13666.7|13661.7|13665.3|13660.3|134
1640014200000|2021-12-20 15:30:00|13665.3|13660.3|13665|13660|13666|13661.4|13663.9|13658.9|238
1640014500000|2021-12-20 15:35:00|13665.1|13660.1|13664.7|13659.7|13665.4|13660.8|13663.4|13658.4|258
1640014800000|2021-12-20 15:40:00|13664.8|13659.8|13666.8|13661.8|13667|13662.4|13664.1|13659.1|177
1640015100000|2021-12-20 15:45:00|13666.7|13661.7|13667.8|13662.8|13668|13663.7|13665.1|13660.6|248
1640015400000|2021-12-20 15:50:00|13668|13663|13672.3|13667.3|13674.5|13669.5|13668|13663|320
1640015700000|2021-12-20 15:55:00|13672.4|13667.4|13675.3|13670.3|13676.8|13672|13671.5|13666.6|269
1640016000000|2021-12-20 16:00:00|13675.4|13670.4|13670.7|13665.7|13676|13671|13670.6|13665.6|285
1640016300000|2021-12-20 16:05:00|13670.6|13665.6|13668.2|13663.2|13670.8|13665.8|13667.1|13662.1|237
1640016600000|2021-12-20 16:10:00|13668.1|13663.1|13670.2|13665.2|13671|13666|13667.5|13662.5|160
1640016900000|2021-12-20 16:15:00|13670.1|13665.1|13668.3|13663.3|13671|13666|13666.7|13661.7|250
1640017200000|2021-12-20 16:20:00|13668.2|13663.2|13665.1|13660.1|13668.3|13663.3|13665|13660|246
1640017500000|2021-12-20 16:25:00|13665.2|13660.2|13665.2|13660.2|13666.2|13661.2|13664.6|13659.6|164
1640017800000|2021-12-20 16:30:00|13665.3|13660.3|13670|13665|13670.1|13665.1|13665.2|13660.2|204
1640018100000|2021-12-20 16:35:00|13670.1|13665.1|13672.6|13667.6|13672.8|13667.8|13670.1|13665.1|162
1640018400000|2021-12-20 16:40:00|13672.7|13667.7|13672.3|13667.3|13672.7|13667.7|13671.8|13666.8|122
1640018700000|2021-12-20 16:45:00|13672.4|13667.4|13672.2|13667.2|13673.9|13668.9|13672.1|13667.1|171
1640019000000|2021-12-20 16:50:00|13672.3|13667.3|13669.6|13664.6|13672.3|13667.3|13669.6|13664.6|179
1640019300000|2021-12-20 16:55:00|13669.7|13664.7|13668.3|13663.3|13669.7|13664.7|13668.1|13663.1|213
1640019600000|2021-12-20 17:00:00|13668.2|13663.2|13670.3|13665.3|13670.7|13665.7|13668.1|13663.1|162
1640019900000|2021-12-20 17:05:00|13670.2|13665.2|13670.5|13665.5|13670.5|13665.5|13669.2|13664.2|95
1640020200000|2021-12-20 17:10:00|13670.4|13665.4|13670.3|13665.3|13670.8|13665.8|13670.2|13665.2|124
1640020500000|2021-12-20 17:15:00|13670.4|13665.4|13669.6|13664.6|13671.4|13666.4|13669|13664|188
1640020800000|2021-12-20 17:20:00|13669.5|13664.5|13671.1|13666.1|13671.1|13666.1|13669.2|13664.2|166
1640021100000|2021-12-20 17:25:00|13671|13666|13674.3|13669.3|13674.3|13669.3|13670.7|13665.7|135
1640021400000|2021-12-20 17:30:00|13674.2|13669.2|13674.2|13669.2|13675.1|13670.1|13673.9|13668.9|173
1640021700000|2021-12-20 17:35:00|13674.1|13669.1|13675.1|13670.1|13675.4|13670.4|13673.3|13668.3|111
1640022000000|2021-12-20 17:40:00|13674.8|13669.8|13674.3|13669.3|13675.2|13670.2|13674|13669|73
1640022300000|2021-12-20 17:45:00|13674.4|13669.4|13673.5|13668.5|13674.7|13669.7|13672.5|13667.5|129
1640022600000|2021-12-20 17:50:00|13673.6|13668.6|13673.1|13668.1|13673.7|13668.7|13672.9|13667.9|79
1640022900000|2021-12-20 17:55:00|13673.2|13668.2|13672|13667|13673.8|13668.8|13672|13667|140
1640023200000|2021-12-20 18:00:00|13672.1|13667.1|13671.4|13666.4|13672.3|13667.3|13671.2|13666.2|174
1640023500000|2021-12-20 18:05:00|13671.5|13666.5|13669.7|13664.7|13671.5|13666.5|13669.5|13664.5|155
1640023800000|2021-12-20 18:10:00|13669.5|13664.5|13669.1|13664.1|13669.7|13664.7|13669|13664|93
1640024100000|2021-12-20 18:15:00|13669.2|13664.2|13668.3|13663.3|13669.3|13664.3|13667.4|13662.4|126
1640024400000|2021-12-20 18:20:00|13668.4|13663.4|13668|13663|13668.4|13663.4|13668|13663|65
1640024700000|2021-12-20 18:25:00|13668.1|13663.1|13668.1|13663.1|13668.4|13663.4|13667.7|13662.7|129
1640025000000|2021-12-20 18:30:00|13668.2|13663.2|13667.7|13662.7|13668.3|13663.3|13667.6|13662.6|96
1640025300000|2021-12-20 18:35:00|13667.6|13662.6|13666.9|13661.9|13668.1|13663.1|13666.5|13661.5|130
1640025600000|2021-12-20 18:40:00|13667|13662|13667.6|13662.6|13667.7|13662.7|13666.4|13661.4|147
1640025900000|2021-12-20 18:45:00|13667.7|13662.7|13669.3|13664.3|13670.1|13665.1|13667.6|13662.6|147
1640026200000|2021-12-20 18:50:00|13669.4|13664.4|13668.5|13663.5|13670.1|13665.1|13668.3|13663.3|119
1640026500000|2021-12-20 18:55:00|13668.4|13663.4|13670.6|13665.6|13671|13666|13668.4|13663.4|154
1640026800000|2021-12-20 19:00:00|13670.5|13665.5|13669.9|13664.9|13670.9|13665.9|13669.2|13664.2|138
1640027100000|2021-12-20 19:05:00|13669.8|13664.8|13669.2|13664.2|13669.9|13664.9|13669.1|13664.1|106
1640027400000|2021-12-20 19:10:00|13669.1|13664.1|13669.7|13664.7|13669.8|13664.8|13669.1|13664.1|95
1640027700000|2021-12-20 19:15:00|13669.6|13664.6|13667.8|13662.8|13669.7|13664.7|13667.7|13662.7|175
1640028000000|2021-12-20 19:20:00|13667.9|13662.9|13668.4|13663.4|13669|13664|13667.8|13662.8|160
1640028300000|2021-12-20 19:25:00|13668.5|13663.5|13669|13664|13669.2|13664.2|13667.2|13662.2|117
1640028600000|2021-12-20 19:30:00|13668.9|13663.9|13667.6|13662.6|13669|13664|13667.2|13662.2|125
1640028900000|2021-12-20 19:35:00|13667.7|13662.7|13669|13664|13669.2|13664.2|13667.6|13662.6|142
1640029200000|2021-12-20 19:40:00|13668.9|13663.9|13671.6|13666.6|13672.3|13667.3|13668.3|13663.3|145
1640029500000|2021-12-20 19:45:00|13671.5|13666.5|13673.3|13668.3|13674|13669|13671.1|13666.1|145
1640029800000|2021-12-20 19:50:00|13673.2|13668.2|13673.4|13668.4|13673.5|13668.5|13672.5|13667.5|103
1640030100000|2021-12-20 19:55:00|13673.6|13668.6|13681.5|13676.5|13681.5|13676.5|13673.4|13668.4|243
1640030400000|2021-12-20 20:00:00|13681.4|13676.4|13680.6|13675.6|13681.4|13676.4|13679.2|13674.2|175
1640030700000|2021-12-20 20:05:00|13680.7|13675.7|13681.3|13676.3|13681.5|13676.5|13680.2|13675.2|151
1640031000000|2021-12-20 20:10:00|13681.4|13676.4|13680.7|13675.7|13681.6|13676.6|13680.4|13675.4|98
1640031300000|2021-12-20 20:15:00|13680.8|13675.8|13679.1|13674.1|13681.4|13676.4|13678.9|13673.9|170
1640031600000|2021-12-20 20:20:00|13679.2|13674.2|13678.9|13673.9|13679.2|13674.2|13678.2|13673.2|160
1640031900000|2021-12-20 20:25:00|13679|13674|13679.6|13674.6|13679.9|13674.9|13678.7|13673.7|146
1640032200000|2021-12-20 20:30:00|13679.7|13674.7|13679.7|13674.7|13680.4|13675.4|13679.3|13674.3|147
1640032500000|2021-12-20 20:35:00|13679.6|13674.6|13679.6|13674.6|13680.1|13675.1|13679.5|13674.5|154
1640032800000|2021-12-20 20:40:00|13679.4|13674.4|13678.8|13673.8|13679.6|13674.6|13678.6|13673.6|131
1640033100000|2021-12-20 20:45:00|13678.7|13673.7|13678.8|13673.8|13679.1|13674.1|13678.4|13673.4|111
1640033400000|2021-12-20 20:50:00|13678.7|13673.7|13679.9|13674.9|13680.1|13675.1|13678.3|13673.3|140
1640033700000|2021-12-20 20:55:00|13680|13675|13680|13675|13680.1|13675.1|13678.6|13673.6|155
1640034000000|2021-12-20 21:00:00|13680.2|13675.2|13677.3|13672.3|13680.3|13675.3|13677|13672|196
1640034300000|2021-12-20 21:05:00|13677.4|13672.4|13677.5|13672.5|13677.7|13672.7|13677|13672|103
1640034600000|2021-12-20 21:10:00|13677.4|13672.4|13676.3|13671.3|13677.6|13672.6|13676|13671|83
1640034900000|2021-12-20 21:15:00|13676.2|13671.2|13675.5|13670.5|13676.6|13671.6|13675.3|13670.3|104
1640035200000|2021-12-20 21:20:00|13675.4|13670.4|13674.9|13669.9|13675.6|13670.6|13674.7|13669.7|108
1640035500000|2021-12-20 21:25:00|13675|13670|13674.6|13669.6|13675.8|13670.8|13674.4|13669.4|147
1640035800000|2021-12-20 21:30:00|13674.7|13669.7|13674.7|13669.7|13675.2|13670.2|13674.4|13669.4|137
1640036100000|2021-12-20 21:35:00|13674.6|13669.6|13674.3|13669.3|13675.3|13670.3|13674.1|13669.1|124
1640036400000|2021-12-20 21:40:00|13674.4|13669.4|13675.1|13670.1|13675.2|13670.6|13673.4|13669.1|123
1640036700000|2021-12-20 21:45:00|13675.2|13670.2|13676.2|13671.2|13676.4|13671.4|13675.1|13670.1|102
1640037000000|2021-12-20 21:50:00|13676|13671|13676.9|13671.9|13677.5|13672.5|13676|13671|87
1640037300000|2021-12-20 21:55:00|13676.6|13671.6|13674.8|13659.8|13679.1|13673.8|13672.6|13657.6|875
1640037600000|2021-12-20 22:00:00|13674.7|13659.7|13676.7|13661.7|13679.2|13664.8|13665|13650|73
1640037900000|2021-12-20 22:05:00|13673.7|13658.7|13674|13659|13678.4|13663.4|13672.2|13657.2|78
1640038200000|2021-12-20 22:10:00|13674.5|13659.5|13674.6|13659.6|13679|13664|13672.9|13657.9|101
1640038500000|2021-12-20 22:15:00|13674.4|13659.4|13675.3|13660.3|13675.8|13660.8|13673.2|13658.2|93
1640038800000|2021-12-20 22:20:00|13676|13661|13674.6|13659.6|13677.8|13662.8|13673.1|13658.1|144
1640039100000|2021-12-20 22:25:00|13675.3|13660.3|13676.7|13661.7|13677.9|13662.9|13673.1|13658.1|103
1640039400000|2021-12-20 22:30:00|13676.3|13661.3|13677.7|13662.7|13680.1|13665.1|13673.8|13658.8|524
1640039700000|2021-12-20 22:35:00|13677.9|13662.9|13675.8|13660.8|13679.3|13664.3|13673.7|13658.7|393
1640040000000|2021-12-20 22:40:00|13675.3|13660.3|13676|13661|13680.2|13665.2|13673.3|13658.3|598
1640040300000|2021-12-20 22:45:00|13675.5|13660.5|13675.5|13660.5|13677.4|13662.4|13673.9|13658.9|528
1640040600000|2021-12-20 22:50:00|13675.6|13660.6|13675.9|13660.9|13678.7|13663.7|13673|13658|637
1640040900000|2021-12-20 22:55:00|13675.7|13660.7|13674.9|13659.9|13678.9|13663.9|13673.7|13658.7|537
1640041200000|2021-12-20 23:00:00|13675.1|13660.1|13673.6|13664.6|13679.5|13666|13673|13658.6|328
1640041500000|2021-12-20 23:05:00|13673.9|13664.5|13672.4|13665.6|13674.9|13666.1|13672.1|13664.1|239
1640041800000|2021-12-20 23:10:00|13672.9|13665.8|13671.4|13666.4|13673.5|13666.9|13671.4|13665.4|164
1640042100000|2021-12-20 23:15:00|13671.5|13666.5|13670.8|13665.8|13672.1|13667.1|13670.5|13665.5|167
1640042400000|2021-12-20 23:20:00|13670.9|13665.9|13670.5|13665.5|13671|13666|13670.3|13665.3|118
1640042700000|2021-12-20 23:25:00|13670.4|13665.4|13672|13667|13673|13668|13670.4|13665.4|159
1640043000000|2021-12-20 23:30:00|13672.2|13667.2|13674.6|13669.6|13675|13670|13672.2|13667.2|147
1640043300000|2021-12-20 23:35:00|13674.5|13669.5|13674.6|13669.6|13675.3|13670.3|13673.2|13668.2|177
1640043600000|2021-12-20 23:40:00|13674.5|13669.5|13673.7|13670.7|13674.9|13671|13673.3|13669.4|77
1640043900000|2021-12-20 23:45:00|13673.8|13670.8|13673.7|13670.7|13674.8|13671.1|13673.4|13669.4|50
1640044200000|2021-12-20 23:50:00|13673.6|13670.6|13674.7|13669.7|13674.9|13670.9|13673.5|13669.4|68
1640044500000|2021-12-20 23:55:00|13673.8|13670.8|13674.8|13669.8|13674.9|13670.9|13673.3|13669.6|66
1640044800000|2021-12-21 00:00:00|13673.7|13670.7|13674.7|13669.7|13674.8|13670.9|13673.5|13669.6|88
1640045100000|2021-12-21 00:05:00|13673.7|13670.7|13674.9|13671.9|13676.2|13672.1|13673.7|13670|74
1640045400000|2021-12-21 00:10:00|13674.8|13671.8|13675.4|13670.4|13675.8|13672.1|13673.7|13670.3|78
1640045700000|2021-12-21 00:15:00|13675.3|13670.3|13674.4|13671.4|13675.4|13671.9|13673|13669.2|147
1640046000000|2021-12-21 00:20:00|13674.5|13671.5|13675.8|13672.8|13677.1|13672.9|13674.4|13671.4|84
1640046300000|2021-12-21 00:25:00|13675.7|13672.7|13675.9|13670.9|13676.3|13672.7|13674.8|13670.7|93
1640046600000|2021-12-21 00:30:00|13675.8|13670.8|13676|13671|13676.5|13672.9|13674.8|13670.8|109
1640046900000|2021-12-21 00:35:00|13675.9|13670.9|13673.6|13670.6|13676.5|13672.9|13673.2|13669.1|143
1640047200000|2021-12-21 00:40:00|13673.7|13670.7|13673.7|13670.7|13674.9|13671.3|13672.9|13669|161
1640047500000|2021-12-21 00:45:00|13673.8|13670.8|13673.2|13670.2|13675.1|13671.3|13672.3|13668.9|146
1640047800000|2021-12-21 00:50:00|13673.3|13670.3|13675.6|13670.6|13675.6|13671.6|13672.3|13669.3|216
1640048100000|2021-12-21 00:55:00|13675.5|13670.5|13672.1|13669.1|13675.5|13671.5|13672|13668.8|128
1640048400000|2021-12-21 01:00:00|13672|13669|13676.5|13673.5|13677.4|13674.4|13670.9|13667.9|240
1640048700000|2021-12-21 01:05:00|13676.4|13673.4|13676.4|13673.4|13677.4|13673.8|13673.7|13670.7|169
1640049000000|2021-12-21 01:10:00|13676.3|13673.3|13675.2|13672.2|13677|13674|13675|13671.5|147
1640049300000|2021-12-21 01:15:00|13676.1|13671.1|13677.4|13672.4|13679.7|13675.5|13674.2|13670.6|262
1640049600000|2021-12-21 01:20:00|13677.5|13672.5|13676.8|13673.8|13677.5|13673.9|13674.6|13671|238
1640049900000|2021-12-21 01:25:00|13676.7|13673.7|13673.9|13670.9|13677.6|13674.3|13673.8|13670.8|237
1640050200000|2021-12-21 01:30:00|13674|13671|13670.8|13667.8|13675.2|13671.4|13670.7|13667.7|206
1640050500000|2021-12-21 01:35:00|13670.9|13667.9|13670.3|13667.3|13671.3|13668.3|13669.2|13666.2|203
1640050800000|2021-12-21 01:40:00|13670.2|13667.2|13670.3|13667.3|13672.1|13669.1|13670.1|13667.1|203
1640051100000|2021-12-21 01:45:00|13670.2|13667.2|13670.6|13667.6|13671.1|13668.1|13670.2|13667.2|113
1640051400000|2021-12-21 01:50:00|13670.5|13667.5|13670.3|13667.3|13671|13668|13669.8|13666.8|136
1640051700000|2021-12-21 01:55:00|13670.4|13667.4|13670.7|13667.7|13671|13668|13669.7|13666.7|173
1640052000000|2021-12-21 02:00:00|13670.6|13667.6|13668|13665|13670.7|13667.7|13667.4|13664.2|157
1640052300000|2021-12-21 02:05:00|13668.1|13665.1|13669|13666|13669.4|13666.4|13667.7|13664.7|210
1640052600000|2021-12-21 02:10:00|13668.9|13665.9|13669|13666|13669.1|13666.1|13667|13664|194
1640052900000|2021-12-21 02:15:00|13669.1|13666.1|13668.5|13665.5|13669.1|13666.1|13668.3|13665.3|92
1640053200000|2021-12-21 02:20:00|13668.4|13665.4|13669.3|13666.3|13671.2|13667.2|13668.4|13665.3|139
1640053500000|2021-12-21 02:25:00|13669.2|13666.2|13669.2|13666.2|13670.7|13666.8|13668.7|13664.7|147
1640053800000|2021-12-21 02:30:00|13669.1|13666.1|13667.2|13664.2|13670.8|13666.9|13667.2|13664.2|121
1640054100000|2021-12-21 02:35:00|13667.3|13664.3|13667.9|13664.9|13668|13665|13666.9|13663.9|125
1640054400000|2021-12-21 02:40:00|13667.8|13664.8|13669.9|13666.9|13670.4|13667.1|13667.8|13664.8|172
1640054700000|2021-12-21 02:45:00|13669.8|13666.8|13666.9|13663.9|13670|13666.8|13666.8|13663.8|156
1640055000000|2021-12-21 02:50:00|13667|13664|13663.8|13660.8|13667.2|13664.2|13663|13659.1|234
1640055300000|2021-12-21 02:55:00|13663.9|13660.9|13662.9|13659.9|13665.3|13661.4|13662.5|13659.5|156
1640055600000|2021-12-21 03:00:00|13662.8|13659.8|13662.4|13659.4|13663.4|13660.4|13662.1|13659.1|141
1640055900000|2021-12-21 03:05:00|13662.2|13659.2|13665.5|13662.5|13666.2|13662.7|13662.2|13659.2|149
1640056200000|2021-12-21 03:10:00|13665.6|13662.6|13662.9|13659.9|13666.1|13663|13662.1|13659.1|188
1640056500000|2021-12-21 03:15:00|13663|13660|13662.3|13659.3|13663|13660|13662|13659|91
1640056800000|2021-12-21 03:20:00|13662.4|13659.4|13660|13657|13662.6|13659.6|13659.9|13656.1|157
1640057100000|2021-12-21 03:25:00|13659.9|13656.9|13659.7|13656.7|13660.4|13657.4|13659.4|13656.4|112
1640057400000|2021-12-21 03:30:00|13659.8|13656.8|13660.4|13657.4|13661|13658|13659.8|13656.8|126
1640057700000|2021-12-21 03:35:00|13660.5|13657.5|13658|13655|13660.5|13657.5|13657.9|13654.9|126
1640058000000|2021-12-21 03:40:00|13658.1|13655.1|13657.8|13654.8|13659.1|13656.1|13657.1|13654.1|162
1640058300000|2021-12-21 03:45:00|13658|13655|13660.9|13657.9|13661|13658|13657.9|13654.9|121
1640058600000|2021-12-21 03:50:00|13661|13658|13661|13658|13661.9|13658.1|13660.6|13656.8|108
1640058900000|2021-12-21 03:55:00|13660.9|13657.9|13660.8|13657.8|13661|13658|13660.2|13657.2|119
1640059200000|2021-12-21 04:00:00|13660.7|13657.7|13660.4|13657.4|13660.9|13657.9|13660.1|13657.1|92
1640059500000|2021-12-21 04:05:00|13660.5|13657.5|13659|13656|13660.5|13657.5|13658.8|13655.8|110
1640059800000|2021-12-21 04:10:00|13659.1|13656.1|13657.3|13654.3|13659.2|13656.2|13657.2|13654.2|109
1640060100000|2021-12-21 04:15:00|13657.4|13654.4|13657.7|13654.7|13658|13655|13657.2|13654.2|72
1640060400000|2021-12-21 04:20:00|13657.5|13654.5|13657.5|13654.5|13657.9|13654.9|13657.2|13654.2|108
1640060700000|2021-12-21 04:25:00|13657.6|13654.6|13657.7|13654.7|13658|13655|13657.4|13654.4|105
1640061000000|2021-12-21 04:30:00|13657.6|13654.6|13658.3|13655.3|13658.4|13655.4|13657.6|13654.6|79
1640061300000|2021-12-21 04:35:00|13658.4|13655.4|13659.9|13656.9|13660.4|13657.4|13658.1|13655.1|116
1640061600000|2021-12-21 04:40:00|13660|13657|13660.1|13657.1|13660.2|13657.2|13659.5|13656.5|116
1640061900000|2021-12-21 04:45:00|13660|13657|13659.7|13656.7|13660.2|13657.2|13659.5|13656.5|125
1640062200000|2021-12-21 04:50:00|13659.8|13656.8|13659.9|13656.9|13660.1|13657.1|13659.7|13656.7|101
1640062500000|2021-12-21 04:55:00|13660|13657|13659.9|13656.9|13660.2|13657.2|13659.4|13656.4|112
1640062800000|2021-12-21 05:00:00|13659.8|13656.8|13658.2|13655.2|13659.8|13656.8|13657.7|13654.7|153
1640063100000|2021-12-21 05:05:00|13658.1|13655.1|13658.1|13655.1|13659.5|13655.9|13657.8|13654.3|100
1640063400000|2021-12-21 05:10:00|13657.9|13654.9|13657.3|13654.3|13659|13656|13657.1|13654.1|126
1640063700000|2021-12-21 05:15:00|13657.4|13654.4|13658.2|13655.2|13658.8|13655.8|13657.3|13654.3|100
1640064000000|2021-12-21 05:20:00|13658.3|13655.3|13658|13655|13658.8|13655.8|13657.8|13654.8|135
1640064300000|2021-12-21 05:25:00|13658.1|13655.1|13658.4|13655.4|13659.7|13655.7|13657.2|13654.2|160
1640064600000|2021-12-21 05:30:00|13658.3|13655.3|13655.4|13652.4|13658.4|13655.4|13655.1|13651.3|163
1640064900000|2021-12-21 05:35:00|13655.3|13652.3|13653.3|13650.3|13655.4|13652.4|13653.3|13650.3|121
1640065200000|2021-12-21 05:40:00|13653.2|13650.2|13653.8|13650.8|13654.4|13651.4|13653.1|13650.1|81
1640065500000|2021-12-21 05:45:00|13653.9|13650.9|13653.8|13650.8|13655.6|13652.3|13652|13649|200
1640065800000|2021-12-21 05:50:00|13654.7|13649.7|13653.2|13650.2|13655.6|13651.5|13652.7|13649.7|193
1640066100000|2021-12-21 05:55:00|13653.1|13650.1|13653.2|13650.2|13654.2|13650.7|13651.5|13648.5|193
1640066400000|2021-12-21 06:00:00|13653.1|13650.1|13650.9|13647.9|13653.1|13650.1|13650.8|13647.8|180
1640066700000|2021-12-21 06:05:00|13651|13648|13650.9|13647.9|13651.3|13648.3|13650.1|13647.1|137
1640067000000|2021-12-21 06:10:00|13651.2|13648.2|13653.2|13650.2|13654.9|13650.9|13651.2|13648.2|242
1640067300000|2021-12-21 06:15:00|13653.3|13650.3|13650.9|13647.9|13653.3|13650.3|13650.2|13647.2|178
1640067600000|2021-12-21 06:20:00|13650.8|13647.8|13655.5|13652.5|13655.7|13652.7|13650.8|13647.8|263
1640067900000|2021-12-21 06:25:00|13655.6|13652.6|13658|13655|13658.7|13655.1|13655.5|13652.3|197
1640068200000|2021-12-21 06:30:00|13657.9|13654.9|13658.5|13655.5|13660|13656.1|13657.7|13654.7|164
1640068500000|2021-12-21 06:35:00|13658.4|13655.4|13658|13655|13660.6|13656.6|13657|13653.4|191
1640068800000|2021-12-21 06:40:00|13657.8|13654.8|13655.7|13652.7|13658.8|13655.1|13655.7|13652.7|179
1640069100000|2021-12-21 06:45:00|13656|13653|13653.8|13650.8|13656.7|13653.7|13652.7|13649.7|176
1640069400000|2021-12-21 06:50:00|13653.7|13650.7|13656.2|13653.2|13657.4|13654.4|13653.4|13650.4|202
1640069700000|2021-12-21 06:55:00|13656.3|13653.3|13656.7|13653.7|13658.2|13655.2|13655.2|13652.2|223
1640070000000|2021-12-21 07:00:00|13656.6|13653.6|13656.2|13653.2|13657.6|13654.1|13654.9|13651.9|298
1640070300000|2021-12-21 07:05:00|13656.1|13653.1|13658.7|13655.7|13659.6|13655.7|13656|13653|264
1640070600000|2021-12-21 07:10:00|13658.6|13655.6|13658.7|13655.7|13659.4|13656.4|13658.1|13655.1|152
1640070900000|2021-12-21 07:15:00|13658.8|13655.8|13655.8|13652.8|13659|13656|13655.8|13652.8|204
1640071200000|2021-12-21 07:20:00|13655.7|13652.7|13656.2|13653.2|13657|13654|13655.1|13652.1|124
1640071500000|2021-12-21 07:25:00|13656.4|13653.4|13652.2|13649.2|13656.6|13653.6|13652|13649|196
1640071800000|2021-12-21 07:30:00|13652|13649|13652|13649|13653.7|13650.7|13651.7|13648.7|219
1640072100000|2021-12-21 07:35:00|13652.1|13649.1|13650.1|13647.1|13652.9|13649.9|13649.6|13646.6|216
1640072400000|2021-12-21 07:40:00|13650.2|13647.2|13650.9|13647.9|13651.2|13648.2|13650.2|13647.2|142
1640072700000|2021-12-21 07:45:00|13651|13648|13650.2|13647.2|13653.2|13650.2|13649.7|13646.7|193
1640073000000|2021-12-21 07:50:00|13650.3|13647.3|13648.7|13645.7|13650.3|13647.3|13647.6|13644.6|194
1640073300000|2021-12-21 07:55:00|13648.9|13645.9|13649.8|13646.8|13650.1|13647.1|13648.4|13645.4|198
1640073600000|2021-12-21 08:00:00|13649.7|13646.7|13651.2|13648.2|13652.5|13649.1|13648.2|13645.2|360
1640073900000|2021-12-21 08:05:00|13651.3|13648.3|13649|13646|13652.5|13649.5|13648.8|13645.8|234
1640074200000|2021-12-21 08:10:00|13648.9|13645.9|13645.9|13642.9|13649|13646|13645.4|13641.4|243
1640074500000|2021-12-21 08:15:00|13645.8|13642.8|13645.7|13642.7|13647.9|13644.2|13644.8|13640.6|329
1640074800000|2021-12-21 08:20:00|13645.3|13642.3|13644.6|13641.6|13645.4|13642.4|13643.9|13640.9|215
1640075100000|2021-12-21 08:25:00|13644.5|13641.5|13644.6|13641.6|13645.3|13642.3|13643.7|13640.7|211
1640075400000|2021-12-21 08:30:00|13644.8|13641.8|13644.7|13641.7|13647|13643.4|13643.8|13640.8|247
1640075700000|2021-12-21 08:35:00|13644.3|13641.3|13644.1|13641.1|13645.4|13642.2|13642.2|13638.3|234
1640076000000|2021-12-21 08:40:00|13644|13641|13642.5|13639.5|13644.4|13641.4|13641.8|13638.8|232
1640076300000|2021-12-21 08:45:00|13642.4|13639.4|13643.5|13640.5|13643.7|13640.7|13642|13638.7|219
1640076600000|2021-12-21 08:50:00|13643.4|13640.4|13645.6|13642.6|13645.7|13642.7|13643|13640|190
1640076900000|2021-12-21 08:55:00|13645.7|13642.7|13644.2|13641.2|13645.7|13642.7|13644.2|13641.2|231
1640077200000|2021-12-21 09:00:00|13644.3|13641.3|13645|13642|13645.6|13642.6|13642.6|13639.6|268
1640077500000|2021-12-21 09:05:00|13644.9|13641.9|13646|13643|13646.1|13643.1|13643.8|13640.8|230
1640077800000|2021-12-21 09:10:00|13646.3|13643.3|13644.9|13641.9|13647.3|13644.3|13644.8|13641.8|256
1640078100000|2021-12-21 09:15:00|13645|13642|13644.9|13641.9|13645.3|13642.3|13643.7|13640.7|173
1640078400000|2021-12-21 09:20:00|13644.8|13641.8|13645.1|13642.1|13646.4|13643.4|13644.8|13641.8|149
1640078700000|2021-12-21 09:25:00|13645.2|13642.2|13644.4|13641.4|13646.4|13642.6|13644|13641|157
1640079000000|2021-12-21 09:30:00|13644.3|13641.3|13643.1|13640.1|13645.1|13642.1|13643|13640|147
1640079300000|2021-12-21 09:35:00|13643.2|13640.2|13645.7|13642.7|13647.1|13644.1|13643|13639.5|246
1640079600000|2021-12-21 09:40:00|13645.5|13642.5|13646.4|13643.4|13647.7|13644.7|13645.4|13642.4|203
1640079900000|2021-12-21 09:45:00|13646.3|13643.3|13645.5|13642.5|13646.3|13643.3|13644.2|13641.2|156
1640080200000|2021-12-21 09:50:00|13645.4|13642.4|13646.2|13643.2|13646.8|13643.8|13644.7|13641.7|188
1640080500000|2021-12-21 09:55:00|13646.3|13643.3|13645.8|13642.8|13646.8|13643.8|13645.3|13642.3|240
1640080800000|2021-12-21 10:00:00|13645.7|13642.7|13642.9|13639.9|13647.2|13643.2|13642.9|13639.9|241
1640081100000|2021-12-21 10:05:00|13643|13640|13643.5|13640.5|13644.7|13641.7|13643|13640|184
1640081400000|2021-12-21 10:10:00|13643.3|13640.3|13643.7|13640.7|13643.7|13640.7|13641.8|13638.8|146
1640081700000|2021-12-21 10:15:00|13643.6|13640.6|13644.6|13641.6|13645.6|13642.4|13642.1|13639.1|255
1640082000000|2021-12-21 10:20:00|13644.5|13641.5|13648.3|13645.3|13648.3|13645.3|13644.5|13641.5|226
1640082300000|2021-12-21 10:25:00|13648.2|13645.2|13648|13645|13648.9|13645.9|13647.3|13644.3|207
1640082600000|2021-12-21 10:30:00|13648.1|13645.1|13647|13644|13648.1|13645.1|13646.5|13643|145
1640082900000|2021-12-21 10:35:00|13646.9|13643.9|13645.1|13642.1|13647|13644|13644.7|13641.7|178
1640083200000|2021-12-21 10:40:00|13645.2|13642.2|13644.9|13641.9|13646.8|13643|13642.9|13639.8|214
1640083500000|2021-12-21 10:45:00|13645|13642|13644.8|13641.8|13645.9|13642.9|13644.6|13641.6|157
1640083800000|2021-12-21 10:50:00|13644.7|13641.7|13643.8|13640.8|13644.8|13641.8|13643.4|13640.4|170
1640084100000|2021-12-21 10:55:00|13643.7|13640.7|13648.3|13645.3|13648.5|13645.5|13643.7|13640.7|235
1640084400000|2021-12-21 11:00:00|13648.2|13645.2|13648.3|13645.3|13648.6|13645.6|13646.9|13643.9|171
1640084700000|2021-12-21 11:05:00|13648.4|13645.4|13649|13646|13651.2|13647.3|13647.8|13644.8|196
1640085000000|2021-12-21 11:10:00|13648.9|13645.9|13649.1|13646.1|13650.1|13647.1|13648.7|13645.7|147
1640085300000|2021-12-21 11:15:00|13649|13646|13648|13645|13649.7|13646|13647.5|13644.5|217
1640085600000|2021-12-21 11:20:00|13648.1|13645.1|13648.9|13645.9|13649.4|13645.9|13647.3|13644.3|176
1640085900000|2021-12-21 11:25:00|13649|13646|13649.9|13646.9|13650.8|13647.8|13648.2|13645|199
1640086200000|2021-12-21 11:30:00|13649.8|13646.8|13648.6|13645.6|13650.3|13647.3|13648.2|13645.2|163
1640086500000|2021-12-21 11:35:00|13648.4|13645.4|13647.8|13644.8|13649|13645.6|13647.7|13644|119
1640086800000|2021-12-21 11:40:00|13647.7|13644.7|13649.1|13646.1|13649.1|13646.1|13647.3|13644.3|129
1640087100000|2021-12-21 11:45:00|13649.2|13646.2|13648|13645|13649.3|13646.3|13646.9|13643.9|183
1640087400000|2021-12-21 11:50:00|13648.1|13645.1|13645.7|13642.7|13648.1|13645.1|13643.9|13640.9|206
1640087700000|2021-12-21 11:55:00|13645.6|13642.6|13644.3|13641.3|13647.7|13644.7|13644.1|13641|186
1640088000000|2021-12-21 12:00:00|13644.2|13641.2|13643.7|13640.7|13644.8|13641.8|13641.8|13638.6|166
1640088300000|2021-12-21 12:05:00|13643.6|13640.6|13643.6|13640.6|13643.7|13640.7|13643.2|13640.2|79
1640088600000|2021-12-21 12:10:00|13643.5|13640.5|13644.2|13641.2|13645.8|13642.3|13643.1|13640.1|144
1640088900000|2021-12-21 12:15:00|13644.3|13641.3|13643.4|13640.4|13645|13641.4|13643|13639|143
1640089200000|2021-12-21 12:20:00|13643.3|13640.3|13642.5|13639.5|13644.1|13640.6|13641.9|13637.9|194
1640089500000|2021-12-21 12:25:00|13642.6|13639.6|13644.3|13641.3|13645.1|13641.6|13642.3|13638.5|168
1640089800000|2021-12-21 12:30:00|13644.4|13641.4|13647.8|13644.8|13648.8|13645.1|13644.1|13640.3|225
1640090100000|2021-12-21 12:35:00|13647.9|13644.9|13651.7|13648.7|13652.9|13648.9|13647.4|13643.5|216
1640090400000|2021-12-21 12:40:00|13651.8|13648.8|13650.9|13647.9|13652.1|13649.1|13650.8|13647|132
1640090700000|2021-12-21 12:45:00|13651|13648|13650.4|13647.4|13651.2|13648.2|13649.3|13645.4|144
1640091000000|2021-12-21 12:50:00|13650.3|13647.3|13648.5|13645.5|13650.6|13647.6|13648.4|13645.4|169
1640091300000|2021-12-21 12:55:00|13648.6|13645.6|13646.2|13643.2|13648.6|13645.6|13645.8|13641.7|168
1640091600000|2021-12-21 13:00:00|13646.3|13643.3|13645.8|13642.8|13646.3|13643.3|13642.4|13639.4|258
1640091900000|2021-12-21 13:05:00|13645.9|13642.9|13646.8|13643.8|13649.1|13645.5|13645.8|13642.8|188
1640092200000|2021-12-21 13:10:00|13646.7|13643.7|13647.8|13644.8|13647.8|13644.8|13646|13643|180
1640092500000|2021-12-21 13:15:00|13647.7|13644.7|13646.6|13643.6|13648.4|13645.4|13646.5|13643.5|198
1640092800000|2021-12-21 13:20:00|13646.4|13643.4|13646.3|13643.3|13648|13644.6|13646.1|13643|222
1640093100000|2021-12-21 13:25:00|13646.2|13643.2|13647.7|13642.7|13647.9|13644.2|13646.2|13642.7|133
1640093400000|2021-12-21 13:30:00|13647.6|13642.6|13647.6|13644.6|13648|13645|13646.7|13642.6|184
1640093700000|2021-12-21 13:35:00|13647.5|13644.5|13648.7|13645.7|13649.1|13646.1|13647.1|13644.1|202
1640094000000|2021-12-21 13:40:00|13648.6|13645.6|13647.6|13644.6|13648.8|13645.8|13647.4|13643.6|221
1640094300000|2021-12-21 13:45:00|13647.7|13644.7|13649.4|13646.4|13650.7|13647.1|13646.9|13643.9|274
1640094600000|2021-12-21 13:50:00|13649.3|13646.3|13648.4|13645.4|13649.4|13646.3|13646.3|13643.3|201
1640094900000|2021-12-21 13:55:00|13648.5|13645.5|13648.6|13645.6|13650.3|13647.3|13648.3|13644.6|268
1640095200000|2021-12-21 14:00:00|13648.7|13645.7|13649.3|13646.3|13650.5|13646.7|13647.6|13644.5|269
1640095500000|2021-12-21 14:05:00|13649.2|13646.2|13647.8|13644.8|13649.4|13646.4|13646.9|13643.6|258
1640095800000|2021-12-21 14:10:00|13647.9|13644.9|13649.2|13646.2|13649.8|13646.8|13647.4|13644.3|219
1640096100000|2021-12-21 14:15:00|13649.1|13646.1|13651.2|13648.2|13651.9|13648.9|13649|13646|254
1640096400000|2021-12-21 14:20:00|13651.1|13648.1|13652.3|13649.3|13653.1|13649.9|13650.8|13647.8|232
1640096700000|2021-12-21 14:25:00|13652.2|13649.2|13650.7|13647.7|13652.5|13649.3|13650.4|13647.3|232
1640097000000|2021-12-21 14:30:00|13650.8|13647.8|13649.9|13646.9|13652.5|13649|13649.4|13646.4|326
1640097300000|2021-12-21 14:35:00|13649.8|13646.8|13648.5|13645.5|13650.2|13647.2|13647.8|13644.1|219
1640097600000|2021-12-21 14:40:00|13648.6|13645.6|13650|13647|13651.3|13648.3|13647.5|13644|232
1640097900000|2021-12-21 14:45:00|13650.1|13647.1|13651.8|13648.8|13652.1|13649.1|13650.1|13647.1|266
1640098200000|2021-12-21 14:50:00|13651.7|13648.7|13651.4|13648.4|13651.8|13648.8|13649.4|13646.4|191
1640098500000|2021-12-21 14:55:00|13651.5|13648.5|13651.1|13648.1|13652.1|13649.1|13650.9|13647.9|200
1640098800000|2021-12-21 15:00:00|13651|13648|13652|13649|13654|13651|13650.8|13647|258
1640099100000|2021-12-21 15:05:00|13652.1|13649.1|13651.7|13648.7|13653.3|13650.3|13651.4|13648.4|252
1640099400000|2021-12-21 15:10:00|13651.8|13648.8|13648.9|13645.9|13651.9|13648.9|13648.7|13645.7|186
1640099700000|2021-12-21 15:15:00|13649|13646|13651.3|13648.3|13652.3|13648.5|13647.6|13644.4|252
1640100000000|2021-12-21 15:20:00|13651.4|13648.4|13654.7|13651.7|13656.9|13652.7|13651.1|13648.1|250
1640100300000|2021-12-21 15:25:00|13654.8|13651.8|13653.1|13650.1|13655.9|13652.1|13653|13650|139
1640100600000|2021-12-21 15:30:00|13653|13650|13649.9|13646.9|13653.1|13650.1|13649.9|13646.9|221
1640100900000|2021-12-21 15:35:00|13650|13647|13649.6|13646.6|13652.6|13649.2|13649.5|13646|225
1640101200000|2021-12-21 15:40:00|13649.5|13646.5|13649.3|13646.3|13649.7|13646.7|13646.7|13643.7|238
1640101500000|2021-12-21 15:45:00|13649.4|13646.4|13651.6|13648.6|13652.4|13649|13649.1|13645.7|283
1640101800000|2021-12-21 15:50:00|13651.5|13648.5|13651.6|13648.6|13655|13651.2|13650.3|13646.9|369
1640102100000|2021-12-21 15:55:00|13652.1|13649.1|13658|13655|13658.1|13655.1|13652.1|13649.1|347
1640102400000|2021-12-21 16:00:00|13658.1|13655.1|13655.6|13652.6|13660|13655.9|13655.3|13652.3|257
1640102700000|2021-12-21 16:05:00|13655.5|13652.5|13653.6|13648.6|13656.1|13652.5|13652.5|13648.5|246
1640103000000|2021-12-21 16:10:00|13653.7|13648.7|13655.3|13652.3|13657.4|13653.5|13652.5|13648.5|254
1640103300000|2021-12-21 16:15:00|13655.2|13652.2|13654.4|13651.4|13657.5|13654.5|13654.4|13650.4|167
1640103600000|2021-12-21 16:20:00|13654.3|13651.3|13654.6|13649.6|13654.7|13651.5|13652.4|13648.7|178
1640103900000|2021-12-21 16:25:00|13654.8|13649.8|13657.6|13654.6|13658.6|13654.8|13653.6|13649.5|228
1640104200000|2021-12-21 16:30:00|13657.4|13654.4|13659.7|13656.7|13659.9|13656.9|13657.3|13653.7|199
1640104500000|2021-12-21 16:35:00|13659.6|13656.6|13661.2|13656.2|13661.5|13657.7|13658.9|13655.9|208
1640104800000|2021-12-21 16:40:00|13660|13657|13659.1|13656.1|13660.2|13657.2|13658.8|13654.8|186
1640105100000|2021-12-21 16:45:00|13659.2|13656.2|13659.5|13656.5|13660|13657|13658.3|13654.7|139
1640105400000|2021-12-21 16:50:00|13659.4|13656.4|13659.7|13656.7|13660.6|13656.9|13657.7|13654.7|240
1640105700000|2021-12-21 16:55:00|13659.6|13656.6|13657.9|13654.9|13660.9|13657.3|13657.5|13653.7|242
1640106000000|2021-12-21 17:00:00|13658.1|13655.1|13658.9|13655.9|13660.2|13656.4|13658.1|13654.7|179
1640106300000|2021-12-21 17:05:00|13659|13656|13659|13654|13659.1|13656|13656.9|13652.7|162
1640106600000|2021-12-21 17:10:00|13658.9|13653.9|13655|13652|13659.3|13655.4|13655|13651.3|219
1640106900000|2021-12-21 17:15:00|13655.1|13652.1|13655.6|13652.6|13657.1|13653.2|13655|13651.1|160
1640107200000|2021-12-21 17:20:00|13655.5|13652.5|13658.1|13653.1|13658.5|13654.6|13655.5|13651.6|161
1640107500000|2021-12-21 17:25:00|13658|13653|13658.4|13655.4|13658.6|13655.4|13657|13652.3|165
1640107800000|2021-12-21 17:30:00|13658.2|13655.2|13659.4|13656.4|13659.7|13656.5|13657.2|13652.8|201
1640108100000|2021-12-21 17:35:00|13659.6|13656.6|13659.4|13656.4|13659.7|13656.7|13659.2|13656.2|97
1640108400000|2021-12-21 17:40:00|13659.5|13656.5|13659.9|13656.9|13660.4|13657.4|13659.1|13656.1|93
1640108700000|2021-12-21 17:45:00|13659.8|13656.8|13659.6|13656.6|13660.8|13656.9|13659.1|13654.9|120
1640109000000|2021-12-21 17:50:00|13659.5|13656.5|13659|13656|13660.6|13657.5|13659|13655.3|113
1640109300000|2021-12-21 17:55:00|13659.1|13656.1|13657.8|13652.8|13660.3|13656.4|13655.8|13651.7|203
1640109600000|2021-12-21 18:00:00|13657.9|13652.9|13656.8|13651.8|13658|13654.1|13654.5|13650.3|174
1640109900000|2021-12-21 18:05:00|13656.7|13651.7|13657.3|13652.3|13658.2|13653.2|13655.6|13651.7|146
1640110200000|2021-12-21 18:10:00|13657.4|13652.4|13654.9|13651.9|13658.2|13653.9|13654.8|13651.8|139
1640110500000|2021-12-21 18:15:00|13655|13652|13655.6|13652.6|13656.7|13652.8|13654.8|13650.8|89
1640110800000|2021-12-21 18:20:00|13655.8|13652.8|13654|13651|13656.1|13652.8|13653.7|13649.9|86
1640111100000|2021-12-21 18:25:00|13654.1|13651.1|13653.5|13650.5|13654.6|13651.1|13653.2|13649.3|92
1640111400000|2021-12-21 18:30:00|13653.4|13650.4|13652.5|13647.5|13653.4|13650.4|13651.4|13647.5|78
1640111700000|2021-12-21 18:35:00|13652.4|13647.4|13650.4|13647.4|13652.5|13648.5|13650|13645.8|111
1640112000000|2021-12-21 18:40:00|13650.3|13647.3|13650.4|13647.4|13651.3|13647.5|13649.9|13645.8|117
1640112300000|2021-12-21 18:45:00|13651.2|13646.2|13653|13648|13653.3|13649.3|13650.4|13646.2|131
1640112600000|2021-12-21 18:50:00|13653.1|13648.1|13653.2|13648.2|13653.7|13649.7|13652|13647.9|98
1640112900000|2021-12-21 18:55:00|13653.1|13648.1|13651.9|13646.9|13653.6|13649.3|13651.1|13646.9|149
1640113200000|2021-12-21 19:00:00|13652|13647|13651.8|13646.8|13652.2|13648|13650.5|13646.5|92
1640113500000|2021-12-21 19:05:00|13651.9|13646.9|13651.7|13646.7|13652|13647.8|13650.7|13646.7|81
1640113800000|2021-12-21 19:10:00|13651.8|13646.8|13650.5|13645.5|13651.9|13647.8|13649.4|13645.3|135
1640114100000|2021-12-21 19:15:00|13650.6|13645.6|13649.5|13644.5|13650.9|13646.7|13648.6|13644.5|117
1640114400000|2021-12-21 19:20:00|13649.6|13644.6|13649.5|13644.5|13650|13645.8|13648.3|13644.2|100
1640114700000|2021-12-21 19:25:00|13649.4|13644.4|13649.2|13644.2|13649.5|13645.3|13648.2|13644.1|78
1640115000000|2021-12-21 19:30:00|13649.3|13644.3|13647.2|13642.2|13649.3|13644.3|13646.4|13642.1|128
1640115300000|2021-12-21 19:35:00|13647.3|13642.3|13646.3|13643.3|13647.4|13643.3|13646|13641.9|110
1640115600000|2021-12-21 19:40:00|13647.4|13642.4|13647.4|13642.4|13647.5|13643.5|13646.1|13642.1|72
1640115900000|2021-12-21 19:45:00|13647.2|13642.2|13647.4|13642.4|13647.6|13643.5|13646.3|13642|72
1640116200000|2021-12-21 19:50:00|13647.3|13642.3|13647|13642|13647.5|13643.2|13645|13641|111
1640116500000|2021-12-21 19:55:00|13647.1|13642.1|13645.1|13640.1|13647.2|13643.2|13644.2|13640.1|140
1640116800000|2021-12-21 20:00:00|13645.3|13640.3|13644.7|13639.7|13645.3|13640.7|13643.7|13639.4|136
1640117100000|2021-12-21 20:05:00|13644.6|13639.6|13644.3|13639.3|13645|13641|13643.6|13639.2|115
1640117400000|2021-12-21 20:10:00|13644.5|13639.5|13643.9|13638.9|13644.5|13640.3|13642.8|13638.7|75
1640117700000|2021-12-21 20:15:00|13643.8|13638.8|13643|13638|13643.9|13639.8|13642.5|13638|82
1640118000000|2021-12-21 20:20:00|13643.1|13638.1|13644.4|13639.4|13644.4|13640.4|13643.1|13638.1|96
1640118300000|2021-12-21 20:25:00|13644.3|13639.3|13644.4|13639.4|13644.6|13640.6|13643.3|13639.2|70
1640118600000|2021-12-21 20:30:00|13644.5|13639.5|13644.5|13639.5|13644.8|13640.5|13643.4|13639.2|108
1640118900000|2021-12-21 20:35:00|13643.6|13640.6|13644.5|13639.5|13644.9|13640.7|13643.5|13639.5|60
1640119200000|2021-12-21 20:40:00|13644.6|13639.6|13645.7|13640.7|13646|13641|13644.5|13639.5|89
1640119500000|2021-12-21 20:45:00|13645.6|13640.6|13646.3|13641.3|13646.5|13642.4|13645.2|13640.6|58
1640119800000|2021-12-21 20:50:00|13645.3|13642.3|13645.5|13640.5|13646.3|13642.3|13645|13640.4|139
1640120100000|2021-12-21 20:55:00|13645.6|13640.6|13644.1|13639.1|13645.8|13641.8|13644.1|13639.1|111
1640120400000|2021-12-21 21:00:00|13644.3|13639.3|13644.1|13639.1|13644.7|13639.7|13644|13639|125
1640120700000|2021-12-21 21:05:00|13644.2|13639.2|13643.9|13638.9|13644.4|13639.4|13643.7|13638.7|88
1640121000000|2021-12-21 21:10:00|13643.8|13638.8|13644.1|13639.1|13644.6|13639.6|13643.6|13638.6|72
1640121300000|2021-12-21 21:15:00|13644|13639|13643.6|13638.6|13644.4|13639.4|13643.3|13638.3|120
1640121600000|2021-12-21 21:20:00|13643.5|13638.5|13642.6|13637.6|13643.6|13638.6|13642.3|13637.3|91
1640121900000|2021-12-21 21:25:00|13642.5|13637.5|13644.6|13639.6|13644.7|13639.7|13642.3|13637.3|122
1640122200000|2021-12-21 21:30:00|13644.4|13639.4|13645.5|13640.5|13645.7|13640.7|13644.4|13639.4|57
1640122500000|2021-12-21 21:35:00|13645.4|13640.4|13645.2|13640.2|13645.5|13640.5|13645|13640|69
1640122800000|2021-12-21 21:40:00|13645.3|13640.3|13644.6|13639.6|13645.3|13640.3|13644.3|13639.3|106
1640123100000|2021-12-21 21:45:00|13644.7|13639.7|13642.6|13637.6|13644.7|13639.7|13642.3|13637.3|87
1640123400000|2021-12-21 21:50:00|13642.5|13637.5|13643.3|13638.3|13644.1|13639.1|13642.5|13637.5|177
1640123700000|2021-12-21 21:55:00|13643.4|13638.4|13645.5|13639.5|13646.1|13639.7|13642.3|13636.2|265
1640124000000|2021-12-21 22:00:00|13646.3|13634.4|13646.3|13639.6|13649.4|13640.4|13643.3|13631.5|156
1640124300000|2021-12-21 22:05:00|13646.4|13638.4|13647.3|13638.7|13649.7|13640.3|13645.3|13631.6|205
1640124600000|2021-12-21 22:10:00|13646.9|13639.2|13646.5|13639.4|13648.4|13639.9|13645.9|13637.7|239
1640124900000|2021-12-21 22:15:00|13646.4|13639.5|13651.2|13637.7|13651.6|13640.4|13645.2|13637.7|161
1640125200000|2021-12-21 22:20:00|13651.1|13638|13649.6|13639.5|13651.9|13639.9|13649.2|13637.6|135
1640125500000|2021-12-21 22:25:00|13650.9|13638.7|13649.6|13639.5|13651.8|13640.2|13648.6|13638.2|100
1640125800000|2021-12-21 22:30:00|13648.9|13639|13648.6|13639.2|13651.3|13639.8|13648.1|13637.9|181
1640126100000|2021-12-21 22:35:00|13647.8|13639.3|13647.8|13639.2|13649.4|13640.2|13647.2|13638.5|140
1640126400000|2021-12-21 22:40:00|13647.7|13639.5|13648.5|13639.4|13649.1|13640.3|13646.7|13638.4|118
1640126700000|2021-12-21 22:45:00|13648.2|13639.7|13647.9|13639.2|13649|13640.2|13647.2|13638.9|193
1640127000000|2021-12-21 22:50:00|13647.6|13639.6|13648.5|13639.6|13651.1|13641.1|13647|13636.6|229
1640127300000|2021-12-21 22:55:00|13648.6|13639.5|13647.6|13637.1|13649.7|13640.8|13647.4|13637.1|216
1640127600000|2021-12-21 23:00:00|13647.8|13638.6|13645|13640|13648.5|13641.1|13644.9|13638.4|260
1640127900000|2021-12-21 23:05:00|13645.3|13640.3|13645.2|13640.2|13646.6|13640.6|13645|13639.3|150
1640128200000|2021-12-21 23:10:00|13645.1|13640.1|13645|13640|13646|13640.3|13644.7|13639.1|66
1640128500000|2021-12-21 23:15:00|13645.1|13640.1|13643.4|13638.4|13645.4|13640.4|13643.4|13638.4|106
1640128800000|2021-12-21 23:20:00|13643.5|13638.5|13642.5|13637.5|13643.6|13638.6|13642.2|13637.2|79
1640129100000|2021-12-21 23:25:00|13642.4|13637.4|13642.6|13637.6|13642.9|13637.9|13642.3|13637.3|75
1640129400000|2021-12-21 23:30:00|13642.7|13637.7|13642.4|13637.4|13642.8|13638.3|13641.3|13637.1|89
1640129700000|2021-12-21 23:35:00|13642.3|13637.3|13642.6|13637.6|13642.9|13637.9|13640.2|13636.3|94
1640130000000|2021-12-21 23:40:00|13642.7|13637.7|13642.8|13637.8|13642.9|13637.9|13642.6|13637.6|60
1640130300000|2021-12-21 23:45:00|13642.9|13637.9|13644.3|13639.3|13644.5|13639.5|13642.6|13637.6|106
1640130600000|2021-12-21 23:50:00|13644.2|13639.2|13642.8|13637.8|13644.3|13639.3|13642.5|13637.5|82
1640130900000|2021-12-21 23:55:00|13642.7|13637.7|13642.8|13637.8|13643.1|13639|13641.8|13637.5|68
1640131200000|2021-12-22 00:00:00|13642.9|13637.9|13640.3|13637.3|13642.9|13638.5|13640.1|13636.3|118
1640131500000|2021-12-22 00:05:00|13640.4|13637.4|13640.6|13637.6|13641.8|13637.8|13640.4|13636.5|85
1640131800000|2021-12-22 00:10:00|13640.7|13637.7|13639.6|13636.6|13641.6|13637.7|13637.9|13633.7|140
1640132100000|2021-12-22 00:15:00|13639.5|13636.5|13639.5|13636.5|13640.7|13636.9|13638.7|13634.7|171
1640132400000|2021-12-22 00:20:00|13639.2|13636.2|13638.9|13635.9|13640.9|13636.9|13638.1|13634.2|168
1640132700000|2021-12-22 00:25:00|13639|13636|13639.3|13636.3|13640.7|13636.7|13638.3|13635.1|127
1640133000000|2021-12-22 00:30:00|13639.4|13636.4|13640.1|13637.1|13641.1|13637.2|13638.6|13634.9|119
1640133300000|2021-12-22 00:35:00|13641|13636|13640|13637|13641|13637.1|13639.6|13635.8|75
1640133600000|2021-12-22 00:40:00|13639.9|13636.9|13638.7|13635.7|13640.3|13637.1|13638.5|13635.1|108
1640133900000|2021-12-22 00:45:00|13638.4|13635.4|13639.3|13636.3|13640.2|13637.1|13637.1|13633.3|179
1640134200000|2021-12-22 00:50:00|13639.1|13636.1|13642|13639|13642.8|13639.1|13639.1|13635.4|215
1640134500000|2021-12-22 00:55:00|13642.5|13639.5|13643.6|13640.6|13644.7|13641.7|13642|13639|187
1640134800000|2021-12-22 01:00:00|13643.7|13640.7|13643|13640|13644.1|13640.7|13642.6|13639|147
1640135100000|2021-12-22 01:05:00|13643.1|13640.1|13642.5|13639.5|13643.8|13640.3|13641|13637.5|152
1640135400000|2021-12-22 01:10:00|13642.7|13639.7|13642.7|13639.7|13643.9|13640.2|13642.3|13638.4|117
1640135700000|2021-12-22 01:15:00|13642.8|13639.8|13639.3|13634.3|13645.1|13641.5|13638|13633.7|205
1640136000000|2021-12-22 01:20:00|13639.2|13634.2|13637.3|13634.3|13639.3|13635.2|13636.8|13633.7|180
1640136300000|2021-12-22 01:25:00|13637.2|13634.2|13635.7|13632.7|13638|13635|13634.9|13631.1|220
1640136600000|2021-12-22 01:30:00|13635.6|13632.6|13636.3|13631.3|13638.3|13634.4|13634.4|13630.8|225
1640136900000|2021-12-22 01:35:00|13635.3|13632.3|13634.3|13631.3|13636.3|13632.6|13633.8|13630.6|304
1640137200000|2021-12-22 01:40:00|13634.5|13631.5|13637.5|13634.5|13638.6|13634.7|13634|13631|259
1640137500000|2021-12-22 01:45:00|13637.7|13634.7|13640.6|13637.6|13642|13638|13637.2|13634.2|241
1640137800000|2021-12-22 01:50:00|13641.6|13636.6|13640.2|13637.2|13641.6|13637.5|13638.7|13634.9|170
1640138100000|2021-12-22 01:55:00|13640.3|13637.3|13639.2|13636.2|13642|13638.3|13638.8|13635.3|181
1640138400000|2021-12-22 02:00:00|13639.3|13636.3|13638|13635|13639.8|13636.8|13637.9|13634|161
1640138700000|2021-12-22 02:05:00|13638.1|13635.1|13637.7|13634.7|13638.2|13635.2|13637.4|13634.4|118
1640139000000|2021-12-22 02:10:00|13637.8|13634.8|13636.3|13633.3|13637.9|13634.9|13636.2|13633.2|158
1640139300000|2021-12-22 02:15:00|13636.4|13633.4|13634.7|13631.7|13637.7|13633.9|13634.1|13630.5|200
1640139600000|2021-12-22 02:20:00|13634.5|13631.5|13633.4|13630.4|13635|13632|13633|13629.7|166
1640139900000|2021-12-22 02:25:00|13633.5|13630.5|13634.2|13631.2|13634.8|13631.8|13633.3|13629.4|120
1640140200000|2021-12-22 02:30:00|13634.3|13631.3|13634.4|13631.4|13634.5|13631.5|13634.1|13631.1|121
1640140500000|2021-12-22 02:35:00|13634.5|13631.5|13636.4|13633.4|13636.5|13633.5|13634.4|13631.4|105
1640140800000|2021-12-22 02:40:00|13636.5|13633.5|13640.1|13637.1|13640.7|13637.7|13636.2|13633.2|106
1640141100000|2021-12-22 02:45:00|13639.9|13636.9|13639.3|13636.3|13641.8|13637.8|13638.2|13634.2|216
1640141400000|2021-12-22 02:50:00|13639.2|13636.2|13638.3|13635.3|13639.6|13636.6|13638.1|13635.1|159
1640141700000|2021-12-22 02:55:00|13638.4|13635.4|13636.4|13633.4|13639.6|13635.7|13636.1|13632.5|207
1640142000000|2021-12-22 03:00:00|13636.3|13633.3|13637.5|13634.5|13638.3|13634.5|13636|13632.8|183
1640142300000|2021-12-22 03:05:00|13637.6|13634.6|13644.2|13639.2|13645|13641.4|13636.9|13633.6|239
1640142600000|2021-12-22 03:10:00|13644.4|13639.4|13648.2|13643.2|13651.3|13647.3|13643.4|13639.1|241
1640142900000|2021-12-22 03:15:00|13648|13643|13646.4|13641.4|13648|13643.4|13644.6|13640.8|135
1640143200000|2021-12-22 03:20:00|13646.5|13641.5|13647.5|13642.5|13647.6|13643.5|13645.3|13641.3|116
1640143500000|2021-12-22 03:25:00|13647.4|13642.4|13646.9|13643.9|13649|13644.9|13645.7|13642.3|161
1640143800000|2021-12-22 03:30:00|13647|13644|13646.9|13643.9|13648.1|13645.1|13646.2|13643.2|148
1640144100000|2021-12-22 03:35:00|13646.8|13643.8|13648|13645|13649.2|13646.2|13646.8|13643.8|138
1640144400000|2021-12-22 03:40:00|13647.9|13644.9|13649.2|13644.2|13650.1|13646.2|13647.2|13644|157
1640144700000|2021-12-22 03:45:00|13649.1|13644.1|13649.1|13646.1|13650.4|13646.7|13647|13643.1|184
1640145000000|2021-12-22 03:50:00|13649.2|13646.2|13649.8|13646.8|13650.5|13647|13649.2|13645.4|124
1640145300000|2021-12-22 03:55:00|13649.7|13646.7|13649.5|13646.5|13651.2|13648.1|13649.1|13646|185
1640145600000|2021-12-22 04:00:00|13649.4|13646.4|13652.7|13649.7|13653.1|13649.8|13649.4|13645.8|113
1640145900000|2021-12-22 04:05:00|13652.8|13649.8|13653.8|13650.8|13653.9|13650.9|13652.1|13649.1|91
1640146200000|2021-12-22 04:10:00|13654|13651|13654.1|13651.1|13654.2|13651.2|13653.2|13650.2|75
1640146500000|2021-12-22 04:15:00|13654|13651|13652.3|13647.3|13654|13651|13650.9|13647|137
1640146800000|2021-12-22 04:20:00|13652.2|13647.2|13649.6|13646.6|13652.4|13648.5|13648.3|13645.3|116
1640147100000|2021-12-22 04:25:00|13649.5|13646.5|13652.7|13649.7|13654.6|13650.6|13649.4|13646.4|167
1640147400000|2021-12-22 04:30:00|13652.8|13649.8|13654|13651|13654.1|13651.1|13652.3|13648.6|107
1640147700000|2021-12-22 04:35:00|13654.1|13651.1|13655.5|13650.5|13655.5|13652.4|13653.6|13650.1|94
1640148000000|2021-12-22 04:40:00|13654.6|13651.6|13655.1|13652.1|13656.5|13652.7|13653.7|13649.9|140
1640148300000|2021-12-22 04:45:00|13655|13652|13655.7|13652.7|13656.1|13653.1|13654.8|13651.8|71
1640148600000|2021-12-22 04:50:00|13655.6|13652.6|13655.6|13652.6|13656.1|13653.1|13655.5|13652.5|78
1640148900000|2021-12-22 04:55:00|13655.7|13652.7|13655.5|13652.5|13656|13653|13655|13652|108
1640149200000|2021-12-22 05:00:00|13655.4|13652.4|13655.4|13652.4|13655.9|13652.9|13654.8|13651.8|163
1640149500000|2021-12-22 05:05:00|13655.2|13652.2|13657.7|13654.7|13657.8|13654.8|13655.1|13652.1|137
1640149800000|2021-12-22 05:10:00|13657.6|13654.6|13657.3|13654.3|13657.9|13654.9|13656.2|13653.2|154
1640150100000|2021-12-22 05:15:00|13657.2|13654.2|13659.6|13656.6|13660.3|13657.3|13656.9|13653.9|165
1640150400000|2021-12-22 05:20:00|13659.5|13656.5|13659.4|13656.4|13660.2|13656.9|13658.6|13655.1|89
1640150700000|2021-12-22 05:25:00|13659.5|13656.5|13659.9|13656.9|13660|13657|13659.3|13656.3|114
1640151000000|2021-12-22 05:30:00|13660|13657|13660|13657|13660.5|13657.5|13659.4|13656.4|107
1640151300000|2021-12-22 05:35:00|13660.1|13657.1|13659.2|13656.2|13660.3|13657.3|13658.1|13654.6|151
1640151600000|2021-12-22 05:40:00|13659.3|13656.3|13659.4|13656.4|13660.2|13657.2|13657.7|13654.7|194
1640151900000|2021-12-22 05:45:00|13659.5|13656.5|13660.1|13657.1|13660.3|13657.3|13659.3|13656.3|92
1640152200000|2021-12-22 05:50:00|13660.2|13657.2|13658.3|13655.3|13660.2|13657.2|13657.6|13654.6|121
1640152500000|2021-12-22 05:55:00|13658.2|13655.2|13658.8|13655.8|13659.6|13656.1|13658|13654.5|137
1640152800000|2021-12-22 06:00:00|13658.9|13655.9|13662.6|13659.6|13662.7|13659.7|13658.8|13655.8|147
1640153100000|2021-12-22 06:05:00|13662.5|13659.5|13663.1|13660.1|13664.8|13661.4|13661.2|13657.5|236
1640153400000|2021-12-22 06:10:00|13663.2|13660.2|13661.6|13658.6|13666|13661.9|13661.5|13658.5|178
1640153700000|2021-12-22 06:15:00|13661.5|13658.5|13659.9|13656.9|13661.7|13658.7|13659.4|13656.4|167
1640154000000|2021-12-22 06:20:00|13659.8|13656.8|13659.4|13656.4|13660.4|13657.1|13658|13654.4|171
1640154300000|2021-12-22 06:25:00|13659.3|13656.3|13659.9|13656.9|13661.2|13658.2|13659.3|13656.3|148
1640154600000|2021-12-22 06:30:00|13659.8|13656.8|13660.1|13657.1|13660.2|13657.2|13658.3|13655.3|135
1640154900000|2021-12-22 06:35:00|13660.2|13657.2|13662.1|13659.1|13662.2|13659.2|13659.9|13656.2|139
1640155200000|2021-12-22 06:40:00|13662|13659|13662|13659|13662.1|13659.1|13660.9|13657.9|93
1640155500000|2021-12-22 06:45:00|13662.1|13659.1|13662.4|13659.4|13663|13660|13661.7|13658.7|99
1640155800000|2021-12-22 06:50:00|13662.5|13659.5|13664.6|13661.6|13664.9|13661.9|13662.2|13659|195
1640156100000|2021-12-22 06:55:00|13664.7|13661.7|13663.6|13660.6|13665.7|13662|13663.6|13660.3|110
1640156400000|2021-12-22 07:00:00|13663.7|13660.7|13664|13661|13665.5|13661.8|13663.2|13660.2|130
1640156700000|2021-12-22 07:05:00|13663.9|13660.9|13663.9|13660.9|13665.4|13662.3|13663.4|13660.2|219
1640157000000|2021-12-22 07:10:00|13664|13661|13663.8|13660.8|13664.6|13661.6|13662.9|13659.9|212
1640157300000|2021-12-22 07:15:00|13663.7|13660.7|13664.4|13661.4|13664.9|13661.9|13663.2|13660.2|121
1640157600000|2021-12-22 07:20:00|13664.5|13661.5|13665.6|13662.6|13666.1|13663.1|13663.6|13660.6|135
1640157900000|2021-12-22 07:25:00|13665.7|13662.7|13663.9|13660.9|13665.9|13662.9|13663.8|13660.8|117
1640158200000|2021-12-22 07:30:00|13664.1|13661.1|13660.5|13657.5|13664.4|13661.4|13660.2|13657.2|157
1640158500000|2021-12-22 07:35:00|13660.7|13657.7|13659.4|13656.4|13661.7|13658.7|13658.7|13655.7|210
1640158800000|2021-12-22 07:40:00|13659.3|13656.3|13656.5|13653.5|13659.7|13656.7|13656.3|13653.3|201
1640159100000|2021-12-22 07:45:00|13656.6|13653.6|13654|13651|13656.7|13653.7|13654|13650.2|174
1640159400000|2021-12-22 07:50:00|13654.2|13651.2|13653.6|13650.6|13654.8|13651.8|13653.4|13650.4|165
1640159700000|2021-12-22 07:55:00|13653.5|13650.5|13654.1|13651.1|13654.9|13651.9|13653.2|13649.7|248
1640160000000|2021-12-22 08:00:00|13654.3|13651.3|13656.1|13653.1|13656.8|13653.8|13653.2|13650.2|241
1640160300000|2021-12-22 08:05:00|13656|13653|13655.8|13652.8|13656.7|13653.7|13654.9|13651.9|245
1640160600000|2021-12-22 08:10:00|13655.7|13652.7|13659.6|13656.6|13659.8|13656.8|13653.6|13650.1|241
1640160900000|2021-12-22 08:15:00|13659.5|13656.5|13661|13658|13662.1|13658.1|13658.1|13654.2|179
1640161200000|2021-12-22 08:20:00|13660.9|13657.9|13662|13659|13663.3|13660.3|13660.8|13657.8|134
1640161500000|2021-12-22 08:25:00|13662.2|13659.2|13662.3|13659.3|13664.2|13661.2|13661.1|13657|305
1640161800000|2021-12-22 08:30:00|13662.2|13659.2|13663.7|13660.7|13665.1|13662|13662.2|13658.4|190
1640162100000|2021-12-22 08:35:00|13663.6|13660.6|13664.6|13661.6|13665.4|13662.1|13663.2|13660.2|164
1640162400000|2021-12-22 08:40:00|13664.7|13661.7|13664|13661|13665.7|13662.2|13662.9|13658.9|201
1640162700000|2021-12-22 08:45:00|13664.4|13661.4|13662.2|13659.2|13665.6|13661.8|13662.2|13658.6|238
1640163000000|2021-12-22 08:50:00|13662.3|13659.3|13662.7|13659.7|13663.3|13660.3|13662|13659|139
1640163300000|2021-12-22 08:55:00|13662.6|13659.6|13660.3|13657.3|13662.9|13659.9|13660.1|13657.1|133
1640163600000|2021-12-22 09:00:00|13660.6|13657.6|13660.7|13657.7|13660.9|13657.9|13659.8|13656.8|118
1640163900000|2021-12-22 09:05:00|13660.6|13657.6|13661|13658|13661.1|13658.1|13659.9|13656.9|114
1640164200000|2021-12-22 09:10:00|13660.9|13657.9|13662.1|13659.1|13664|13660|13660.9|13657.9|109
1640164500000|2021-12-22 09:15:00|13662.2|13659.2|13659.7|13656.7|13663.9|13660.2|13659.5|13655.6|142
1640164800000|2021-12-22 09:20:00|13660.1|13657.1|13663|13660|13663|13660|13660|13656.2|143
1640165100000|2021-12-22 09:25:00|13662.9|13659.9|13662.8|13659.8|13663.1|13660.1|13662.2|13659.2|83
1640165400000|2021-12-22 09:30:00|13662.7|13659.7|13662.5|13659.5|13663.1|13659.9|13662.1|13658|124
1640165700000|2021-12-22 09:35:00|13662.6|13659.6|13662.4|13659.4|13663.7|13659.9|13662.2|13658.4|121
1640166000000|2021-12-22 09:40:00|13662.5|13659.5|13660.4|13657.4|13663.5|13659.6|13660.2|13657.2|154
1640166300000|2021-12-22 09:45:00|13660.1|13657.1|13658.8|13655.8|13661.2|13657.7|13658.4|13654.7|231
1640166600000|2021-12-22 09:50:00|13658.9|13655.9|13658.5|13655.5|13659|13656|13658|13655|142
1640166900000|2021-12-22 09:55:00|13658.6|13655.6|13658.9|13655.9|13659.1|13656.1|13658.3|13655.3|125
1640167200000|2021-12-22 10:00:00|13659|13656|13658.8|13655.8|13661|13657.7|13658.7|13655.4|205
1640167500000|2021-12-22 10:05:00|13658.7|13655.7|13657.6|13654.6|13659.3|13656.1|13656.5|13652.7|176
1640167800000|2021-12-22 10:10:00|13657.7|13654.7|13659.7|13654.7|13659.7|13656|13657.3|13653.4|196
1640168100000|2021-12-22 10:15:00|13659.8|13654.8|13656.6|13653.6|13659.9|13656.3|13656.5|13652.9|200
1640168400000|2021-12-22 10:20:00|13656.5|13653.5|13652.3|13649.3|13658|13653.9|13651.5|13647.5|229
1640168700000|2021-12-22 10:25:00|13652.4|13649.4|13654.8|13651.8|13656.8|13653|13652.3|13649.3|184
1640169000000|2021-12-22 10:30:00|13655.6|13652.6|13656.1|13653.1|13657.5|13653.4|13654.4|13650.4|226
1640169300000|2021-12-22 10:35:00|13656|13653|13654.5|13651.5|13656.9|13653.3|13654.3|13650.3|223
1640169600000|2021-12-22 10:40:00|13654.6|13651.6|13654.8|13651.8|13656|13652.8|13654.2|13650.2|199
1640169900000|2021-12-22 10:45:00|13654.7|13651.7|13654.6|13651.6|13656.3|13652.7|13653.5|13649.8|257
1640170200000|2021-12-22 10:50:00|13654.5|13651.5|13654|13651|13655.2|13651.5|13653.3|13649.9|192
1640170500000|2021-12-22 10:55:00|13654.2|13651.2|13656.1|13653.1|13657.2|13654.2|13653.8|13650.8|158
1640170800000|2021-12-22 11:00:00|13656|13653|13655.9|13652.9|13656.5|13653.1|13654.4|13650.7|173
1640171100000|2021-12-22 11:05:00|13655.8|13652.8|13654.2|13651.2|13656.8|13653.3|13653.2|13650.2|164
1640171400000|2021-12-22 11:10:00|13654.1|13651.1|13653.5|13650.5|13655.4|13652|13653.1|13649.8|157
1640171700000|2021-12-22 11:15:00|13653.6|13650.6|13651|13648|13654.5|13651.1|13648.5|13644.5|208
1640172000000|2021-12-22 11:20:00|13650.8|13647.8|13652.3|13649.3|13652.6|13649.6|13649.7|13646.7|182
1640172300000|2021-12-22 11:25:00|13652.4|13649.4|13650.8|13647.8|13654.2|13650.2|13650.2|13647.2|183
1640172600000|2021-12-22 11:30:00|13650.7|13647.7|13648.9|13645.9|13651.9|13648.5|13648.7|13645.7|215
1640172900000|2021-12-22 11:35:00|13648.8|13645.8|13648.5|13645.5|13650.1|13647.1|13648.3|13645.3|169
1640173200000|2021-12-22 11:40:00|13648.6|13645.6|13647.8|13644.8|13648.7|13645.7|13646.5|13643.5|148
1640173500000|2021-12-22 11:45:00|13647.7|13644.7|13649.2|13644.2|13650.2|13646.5|13647.3|13643.5|212
1640173800000|2021-12-22 11:50:00|13648.1|13645.1|13651.7|13646.7|13651.8|13647.8|13648|13644.3|226
1640174100000|2021-12-22 11:55:00|13651.4|13646.4|13649.1|13644.1|13651.8|13648.4|13648|13643.8|242
1640174400000|2021-12-22 12:00:00|13648|13645|13648.5|13645.5|13649.4|13645.7|13647|13642.9|222
1640174700000|2021-12-22 12:05:00|13648.2|13645.2|13647.8|13642.8|13650.2|13646.5|13646.6|13642.7|176
1640175000000|2021-12-22 12:10:00|13647.9|13642.9|13645.1|13642.1|13648.3|13644.3|13645.1|13641.3|167
1640175300000|2021-12-22 12:15:00|13645.2|13642.2|13645.1|13642.1|13646.4|13642.7|13645.1|13641.4|162
1640175600000|2021-12-22 12:20:00|13645.2|13642.2|13644.2|13641.2|13645.9|13642.6|13643.3|13639.7|133
1640175900000|2021-12-22 12:25:00|13644.3|13641.3|13646.1|13641.1|13646.1|13642.2|13642.8|13639.8|169
1640176200000|2021-12-22 12:30:00|13646|13641|13643.7|13640.7|13646.1|13642.1|13643.2|13639.4|179
1640176500000|2021-12-22 12:35:00|13643.6|13640.6|13643.3|13640.3|13644.8|13641.3|13643.3|13639.7|151
1640176800000|2021-12-22 12:40:00|13643.4|13640.4|13645.7|13642.7|13646.6|13642.9|13643.1|13639.5|135
1640177100000|2021-12-22 12:45:00|13645.6|13642.6|13645.9|13640.9|13647.4|13643.4|13645.1|13640.8|154
1640177400000|2021-12-22 12:50:00|13644.7|13641.7|13646|13643|13646.9|13643.1|13643.9|13639.9|199
1640177700000|2021-12-22 12:55:00|13645.9|13642.9|13649.2|13644.2|13649.5|13645.7|13645.9|13642.5|284
1640178000000|2021-12-22 13:00:00|13649.1|13644.1|13648.6|13645.6|13649.3|13646.3|13647|13642.9|196
1640178300000|2021-12-22 13:05:00|13648.5|13645.5|13648.6|13645.6|13650.2|13646.4|13647|13643.1|196
1640178600000|2021-12-22 13:10:00|13648.5|13645.5|13647.5|13644.5|13649.5|13646.5|13646.5|13643.5|200
1640178900000|2021-12-22 13:15:00|13647.7|13644.7|13648.9|13643.9|13650.6|13646.8|13647.6|13643.9|184
1640179200000|2021-12-22 13:20:00|13648.8|13643.8|13645.6|13642.6|13650|13646.2|13645.4|13642|238
1640179500000|2021-12-22 13:25:00|13645.7|13642.7|13644.9|13639.9|13646.5|13643.5|13643.6|13639.4|134
1640179800000|2021-12-22 13:30:00|13644.8|13639.8|13645.4|13642.4|13645.8|13642.8|13643.9|13639.8|199
1640180100000|2021-12-22 13:35:00|13645.5|13642.5|13644.5|13641.5|13645.9|13642.9|13643.4|13640.4|148
1640180400000|2021-12-22 13:40:00|13644.6|13641.6|13643.9|13640.9|13645.6|13642.6|13643.8|13640.8|209
1640180700000|2021-12-22 13:45:00|13643.7|13640.7|13640.3|13637.3|13644.9|13641.9|13639.9|13636.9|247
1640181000000|2021-12-22 13:50:00|13640.4|13637.4|13639.5|13636.5|13640.9|13637.9|13638.8|13635.8|219
1640181300000|2021-12-22 13:55:00|13639.6|13636.6|13638.3|13635.3|13639.8|13636.8|13636.7|13632.9|255
1640181600000|2021-12-22 14:00:00|13638.5|13635.5|13641|13638|13641.1|13638.1|13638.5|13635.5|236
1640181900000|2021-12-22 14:05:00|13640.9|13637.9|13641.6|13638.6|13643|13640|13640.3|13637.3|305
1640182200000|2021-12-22 14:10:00|13641.5|13638.5|13645.1|13642.1|13645.4|13642.2|13640.7|13637|235
1640182500000|2021-12-22 14:15:00|13645|13642|13639.9|13636.9|13645.1|13642.1|13639.9|13636.9|207
1640182800000|2021-12-22 14:20:00|13640.1|13637.1|13637.5|13634.5|13640.3|13637.3|13637.5|13634.4|237
1640183100000|2021-12-22 14:25:00|13637.7|13634.7|13641.7|13638.7|13643|13639.6|13637.3|13634.3|212
1640183400000|2021-12-22 14:30:00|13641.6|13638.6|13640.8|13635.8|13642.7|13638.8|13639.3|13635.2|348
1640183700000|2021-12-22 14:35:00|13640.7|13635.7|13640|13637|13642.1|13638|13638.9|13634.9|291
1640184000000|2021-12-22 14:40:00|13640.1|13637.1|13642.2|13637.2|13642.5|13638.7|13639.2|13636|252
1640184300000|2021-12-22 14:45:00|13641.2|13638.2|13644.7|13641.7|13645.6|13641.8|13641|13638|224
1640184600000|2021-12-22 14:50:00|13644.6|13641.6|13647|13644|13649.2|13645.7|13644.5|13641.5|281
1640184900000|2021-12-22 14:55:00|13646.9|13643.9|13646.7|13641.7|13647.9|13644.2|13645.3|13641.3|196
1640185200000|2021-12-22 15:00:00|13646.5|13641.5|13640.3|13637.3|13646.7|13641.7|13639.8|13635.7|290
1640185500000|2021-12-22 15:05:00|13640.2|13637.2|13642.9|13639.9|13643.9|13640.9|13639.9|13636.9|301
1640185800000|2021-12-22 15:10:00|13643|13640|13644.1|13641.1|13644.6|13641.6|13642.6|13639.6|233
1640186100000|2021-12-22 15:15:00|13644.2|13641.2|13644.2|13641.2|13644.7|13641.7|13641.4|13638.4|230
1640186400000|2021-12-22 15:20:00|13644.3|13641.3|13638.4|13635.4|13644.4|13641.4|13638|13635|250
1640186700000|2021-12-22 15:25:00|13638.5|13635.5|13637.7|13634.7|13639.7|13636.7|13636.9|13633.9|260
1640187000000|2021-12-22 15:30:00|13637.5|13634.5|13639.7|13636.7|13640.1|13636.9|13636.2|13633.2|273
1640187300000|2021-12-22 15:35:00|13639.3|13636.3|13636.6|13633.6|13642.1|13638.6|13636.5|13633.1|317
1640187600000|2021-12-22 15:40:00|13636.5|13633.5|13636.3|13633.3|13638.2|13634|13635.8|13632.1|254
1640187900000|2021-12-22 15:45:00|13636.4|13633.4|13636.8|13633.8|13637.4|13633.8|13635.8|13631.8|188
1640188200000|2021-12-22 15:50:00|13636.9|13633.9|13636.3|13633.3|13636.9|13633.9|13635.3|13632.3|229
1640188500000|2021-12-22 15:55:00|13636.2|13633.2|13636.4|13633.4|13636.8|13633.8|13635.4|13632.4|208
1640188800000|2021-12-22 16:00:00|13636.3|13633.3|13631.8|13626.8|13636.7|13633.7|13630.2|13626.6|232
1640189100000|2021-12-22 16:05:00|13631|13628|13629.2|13626.2|13632.7|13629|13628.8|13625.5|292
1640189400000|2021-12-22 16:10:00|13629.6|13626.6|13630.1|13627.1|13631.6|13627.8|13628.9|13625.9|275
1640189700000|2021-12-22 16:15:00|13630.2|13627.2|13628.6|13625.6|13630.4|13627.3|13628.2|13624.2|192
1640190000000|2021-12-22 16:20:00|13628.5|13625.5|13628.8|13625.8|13630.9|13627.4|13628.4|13625.4|134
1640190300000|2021-12-22 16:25:00|13629|13626|13630.6|13625.6|13630.7|13626.9|13628.8|13625.6|144
1640190600000|2021-12-22 16:30:00|13630.8|13625.8|13631.5|13628.5|13632|13629|13629.7|13625.8|147
1640190900000|2021-12-22 16:35:00|13631.6|13628.6|13632.9|13629.9|13633.5|13630.1|13631.5|13627.8|126
1640191200000|2021-12-22 16:40:00|13632.6|13629.6|13629|13626|13632.9|13629.9|13628.7|13624.9|201
1640191500000|2021-12-22 16:45:00|13628.9|13625.9|13627.8|13624.8|13629.1|13626.1|13627.5|13623.5|128
1640191800000|2021-12-22 16:50:00|13627.7|13624.7|13628.6|13625.6|13629.7|13625.9|13627.3|13623.5|189
1640192100000|2021-12-22 16:55:00|13628.5|13625.5|13626|13623|13628.7|13625.6|13625.9|13622.7|153
1640192400000|2021-12-22 17:00:00|13625.9|13622.9|13626.8|13621.8|13628.2|13624.1|13625.4|13621.3|165
1640192700000|2021-12-22 17:05:00|13625.7|13622.7|13626.8|13621.8|13627.1|13623|13625.4|13621.3|107
1640193000000|2021-12-22 17:10:00|13625.6|13622.6|13626.8|13621.8|13627|13622.9|13625.2|13621.4|98
1640193300000|2021-12-22 17:15:00|13626.7|13621.7|13625.7|13622.7|13627|13622.9|13625.2|13621.3|90
1640193600000|2021-12-22 17:20:00|13625.8|13622.8|13626.3|13621.3|13627|13622.8|13625.2|13621.2|105
1640193900000|2021-12-22 17:25:00|13626.4|13621.4|13625.5|13622.5|13626.8|13622.8|13625.1|13620.6|149
1640194200000|2021-12-22 17:30:00|13625.3|13622.3|13625.5|13620.5|13626.6|13622.5|13624.5|13620.3|135
1640194500000|2021-12-22 17:35:00|13625.6|13620.6|13626|13621|13626.3|13622.3|13624|13620.2|148
1640194800000|2021-12-22 17:40:00|13625.9|13620.9|13624.9|13621.9|13625.9|13621.9|13624|13620.3|117
1640195100000|2021-12-22 17:45:00|13625.9|13620.9|13625.9|13620.9|13626.2|13622.3|13624.7|13620.8|100
1640195400000|2021-12-22 17:50:00|13626|13621|13624.2|13621.2|13626|13621.6|13624.2|13620.2|117
1640195700000|2021-12-22 17:55:00|13624.3|13621.3|13623.8|13620.8|13625.5|13621.5|13623.4|13619.5|86
1640196000000|2021-12-22 18:00:00|13623.9|13620.9|13624.1|13621.1|13624.8|13621.1|13623.2|13619.3|98
1640196300000|2021-12-22 18:05:00|13624.2|13621.2|13626.4|13621.4|13626.6|13622.7|13624|13620.2|114
1640196600000|2021-12-22 18:10:00|13626.3|13621.3|13626.5|13621.5|13626.6|13622.4|13625.1|13621.1|68
1640196900000|2021-12-22 18:15:00|13626.6|13621.6|13626.5|13621.5|13626.6|13622.5|13625.2|13621.2|65
1640197200000|2021-12-22 18:20:00|13626.4|13621.4|13626.3|13621.3|13626.7|13622.5|13625.2|13621.1|76
1640197500000|2021-12-22 18:25:00|13626.2|13621.2|13626.3|13623.3|13627.5|13623.5|13626.1|13621.2|112
1640197800000|2021-12-22 18:30:00|13626.4|13623.4|13625.4|13622.4|13626.5|13623.4|13625.1|13621|99
1640198100000|2021-12-22 18:35:00|13625.3|13622.3|13626.6|13621.6|13626.9|13622.6|13624.8|13621.3|127
1640198400000|2021-12-22 18:40:00|13626.7|13621.7|13623.2|13620.2|13626.8|13622.8|13623|13620|135
1640198700000|2021-12-22 18:45:00|13623.3|13620.3|13624.5|13619.5|13624.6|13620.6|13622.9|13619.3|101
1640199000000|2021-12-22 18:50:00|13624.4|13619.4|13623.4|13620.4|13624.5|13620.5|13623.1|13619.1|75
1640199300000|2021-12-22 18:55:00|13623.3|13620.3|13624.2|13621.2|13625.3|13621.4|13623.3|13619.6|120
1640199600000|2021-12-22 19:00:00|13624.1|13621.1|13625.3|13620.3|13625.6|13621.7|13624.1|13620|131
1640199900000|2021-12-22 19:05:00|13625.2|13620.2|13625.4|13620.4|13626|13622|13624.4|13620.2|122
1640200200000|2021-12-22 19:10:00|13625.5|13620.5|13623.5|13620.5|13625.7|13621.2|13623.4|13619.4|108
1640200500000|2021-12-22 19:15:00|13623.6|13620.6|13623.1|13620.1|13624.7|13620.7|13622.8|13618.8|103
1640200800000|2021-12-22 19:20:00|13623.2|13620.2|13623.4|13620.4|13624.5|13620.6|13623.1|13619.4|114
1640201100000|2021-12-22 19:25:00|13623.3|13620.3|13623.9|13620.9|13624.7|13620.9|13623.3|13619.6|124
1640201400000|2021-12-22 19:30:00|13624|13621|13623.3|13620.3|13625.2|13621.2|13623.2|13618.9|119
1640201700000|2021-12-22 19:35:00|13623.4|13620.4|13623.9|13618.9|13624.4|13620.4|13622|13618|125
1640202000000|2021-12-22 19:40:00|13623.8|13618.8|13623.8|13618.8|13624|13620.1|13622.6|13618.5|79
1640202300000|2021-12-22 19:45:00|13623.7|13618.7|13623.9|13618.9|13624|13619|13623.6|13618.6|82
1640202600000|2021-12-22 19:50:00|13622.6|13619.6|13623.6|13618.6|13623.9|13619.8|13622.1|13618.3|111
1640202900000|2021-12-22 19:55:00|13623.5|13618.5|13619.4|13614.4|13623.6|13619.5|13619.2|13614.2|188
1640203200000|2021-12-22 20:00:00|13619.5|13614.5|13619|13614|13619.9|13614.9|13617.6|13613.4|228
1640203500000|2021-12-22 20:05:00|13619.1|13614.1|13619.5|13614.5|13619.6|13615.3|13618.2|13614|81
1640203800000|2021-12-22 20:10:00|13619.4|13614.4|13619.2|13614.2|13619.9|13614.9|13618.7|13613.7|140
1640204100000|2021-12-22 20:15:00|13619.3|13614.3|13619.9|13614.9|13620.3|13616.1|13618.8|13614.3|90
1640204400000|2021-12-22 20:20:00|13619.8|13614.8|13618.9|13615.9|13620.2|13616.1|13618.7|13614.7|91
1640204700000|2021-12-22 20:25:00|13619|13616|13621.1|13616.1|13621.5|13616.5|13618.7|13614.8|94
1640205000000|2021-12-22 20:30:00|13621.2|13616.2|13619.8|13616.8|13621.5|13617.3|13619.6|13615.8|107
1640205300000|2021-12-22 20:35:00|13619.7|13616.7|13620.6|13615.6|13621.7|13617.7|13619.6|13615.1|97
1640205600000|2021-12-22 20:40:00|13620.5|13615.5|13620|13615|13620.8|13615.8|13619.9|13614.9|89
1640205900000|2021-12-22 20:45:00|13619.8|13614.8|13618.7|13613.7|13620.2|13615.2|13618.7|13613.7|115
1640206200000|2021-12-22 20:50:00|13618.6|13613.6|13618.1|13613.1|13618.6|13613.6|13616|13611.7|94
1640206500000|2021-12-22 20:55:00|13618.2|13613.2|13614.5|13609.5|13618.2|13613.2|13613.6|13609.1|110
1640206800000|2021-12-22 21:00:00|13614.6|13609.6|13614.7|13609.7|13615.1|13610.4|13613.2|13609.2|111
1640207100000|2021-12-22 21:05:00|13614.8|13609.8|13614.7|13609.7|13615|13610|13614.6|13609.6|68
1640207400000|2021-12-22 21:10:00|13614.8|13609.8|13614.8|13609.8|13615.1|13610.1|13614.6|13609.6|65
1640207700000|2021-12-22 21:15:00|13614.9|13609.9|13615.3|13610.3|13615.6|13610.6|13614.7|13609.7|72
1640208000000|2021-12-22 21:20:00|13615.4|13610.4|13615.4|13610.4|13616|13611|13615|13610|76
1640208300000|2021-12-22 21:25:00|13615.5|13610.5|13617.1|13612.1|13617.1|13612.1|13615|13610|152
1640208600000|2021-12-22 21:30:00|13617.2|13612.2|13617.5|13612.5|13617.9|13612.9|13616.5|13611.5|145
1640208900000|2021-12-22 21:35:00|13617.6|13612.6|13617.8|13612.8|13618.2|13613.2|13617.2|13612.2|100
1640209200000|2021-12-22 21:40:00|13617.7|13612.7|13621.7|13616.7|13622.8|13617.8|13617.6|13612.6|102
1640209500000|2021-12-22 21:45:00|13621.6|13616.6|13620.8|13615.8|13621.6|13616.6|13620.5|13615.5|142
1640209800000|2021-12-22 21:50:00|13620.7|13615.7|13619.9|13614.9|13621.5|13615.7|13618.3|13612.9|134
1640210100000|2021-12-22 21:55:00|13620.1|13615.1|13625.3|13610.3|13627.3|13615.2|13618.7|13608.7|317
1640210400000|2021-12-22 22:00:00|13626.7|13611.7|13628|13613|13628.1|13613.1|13623.6|13608.6|87
1640210700000|2021-12-22 22:05:00|13627.9|13612.9|13627.8|13612.8|13628|13613|13625.6|13610.6|91
1640211000000|2021-12-22 22:10:00|13627.9|13612.9|13629.4|13614.4|13629.7|13614.7|13625.9|13610.9|138
1640211300000|2021-12-22 22:15:00|13629.3|13614.3|13623.6|13613.1|13630|13615.3|13621.5|13608.7|256
1640211600000|2021-12-22 22:20:00|13623.7|13613|13622.2|13614|13624.9|13615.2|13621.4|13609.8|156
1640211900000|2021-12-22 22:25:00|13622.8|13613.6|13622.4|13610|13624.2|13615.3|13621.4|13608.9|199
1640212200000|2021-12-22 22:30:00|13622.5|13609.2|13620.5|13611.1|13627.6|13612.6|13620.2|13607.9|452
1640212500000|2021-12-22 22:35:00|13620.3|13611.3|13620.9|13609.7|13621.6|13612.7|13620.2|13608.5|473
1640212800000|2021-12-22 22:40:00|13620.8|13609.6|13620.8|13611.6|13622.9|13612.3|13620.2|13607.9|554
1640213100000|2021-12-22 22:45:00|13621.2|13611|13620.9|13610.4|13622.1|13611.7|13620.1|13609.5|549
1640213400000|2021-12-22 22:50:00|13620.6|13610.3|13627.8|13612.8|13629.3|13614.3|13620.4|13608.5|545
1640213700000|2021-12-22 22:55:00|13628.7|13613.7|13628.2|13613.2|13630.1|13615.1|13626.9|13611.9|228
1640214000000|2021-12-22 23:00:00|13628.1|13613.1|13621.1|13614.1|13628.6|13614.9|13620.5|13610.6|389
1640214300000|2021-12-22 23:05:00|13621|13614.2|13621|13615|13622|13616.1|13620.4|13613.9|204
1640214600000|2021-12-22 23:10:00|13620.6|13615.6|13620.6|13615.6|13621.5|13615.7|13618.9|13612.7|138
1640214900000|2021-12-22 23:15:00|13621.2|13614.5|13621.3|13616.3|13621.4|13616.4|13619.9|13614.5|98
1640215200000|2021-12-22 23:20:00|13621.2|13616.2|13619.8|13614.8|13621.5|13616.5|13619.7|13614.7|111
1640215500000|2021-12-22 23:25:00|13619.6|13614.6|13618.6|13613.6|13619.9|13614.9|13618.1|13613.1|161
1640215800000|2021-12-22 23:30:00|13618.5|13613.5|13619.6|13614.6|13620|13615|13618.2|13613.2|109
1640216100000|2021-12-22 23:35:00|13619.7|13614.7|13619.6|13614.6|13620|13615.6|13618.6|13614.2|120
1640216400000|2021-12-22 23:40:00|13619.4|13614.4|13618.7|13615.7|13620.1|13615.8|13618.7|13614.2|104
1640216700000|2021-12-22 23:45:00|13619.3|13614.3|13620.2|13615.2|13620.9|13616.6|13618.6|13614.3|124
1640217000000|2021-12-22 23:50:00|13620.1|13615.1|13620.5|13615.5|13620.7|13616.7|13619.3|13615|130
1640217300000|2021-12-22 23:55:00|13620.4|13615.4|13623.9|13618.9|13624|13619.8|13619.5|13615.3|170
1640217600000|2021-12-23 00:00:00|13624|13619|13621.9|13618.9|13624|13620.1|13621.7|13617.9|127
1640217900000|2021-12-23 00:05:00|13621.8|13618.8|13621.1|13616.1|13623.7|13619.7|13620.8|13615.8|111
1640218200000|2021-12-23 00:10:00|13620.9|13615.9|13619.2|13616.2|13621.4|13617.3|13619.1|13614.9|174
1640218500000|2021-12-23 00:15:00|13619.1|13616.1|13623.8|13620.8|13623.8|13620.8|13619|13615.1|193
1640218800000|2021-12-23 00:20:00|13624.6|13619.6|13624.6|13619.6|13625.2|13621.3|13622.4|13618.6|192
1640219100000|2021-12-23 00:25:00|13624.7|13619.7|13624.7|13619.7|13625.8|13622.1|13623.1|13619.3|190
1640219400000|2021-12-23 00:30:00|13624.8|13619.8|13622.9|13619.9|13625.7|13622.7|13622.9|13619.6|172
1640219700000|2021-12-23 00:35:00|13623.1|13620.1|13622.1|13619.1|13623.6|13620.6|13621.7|13618.7|106
1640220000000|2021-12-23 00:40:00|13622.2|13619.2|13622|13619|13623.1|13619.9|13621.9|13618.1|112
1640220300000|2021-12-23 00:45:00|13621.9|13618.9|13620|13615|13622|13619|13618.5|13614.8|143
1640220600000|2021-12-23 00:50:00|13620.2|13615.2|13614.6|13609.6|13620.6|13615.6|13612.7|13608.8|212
1640220900000|2021-12-23 00:55:00|13614.7|13609.7|13617.8|13612.8|13617.8|13614.5|13613.8|13609.6|188
1640221200000|2021-12-23 01:00:00|13617.7|13612.7|13616.8|13611.8|13620.2|13616.6|13615.5|13611.8|200
1640221500000|2021-12-23 01:05:00|13615.8|13612.8|13619.5|13614.5|13619.9|13615.8|13615|13611.3|173
1640221800000|2021-12-23 01:10:00|13619.4|13614.4|13621.3|13616.3|13621.8|13617.5|13619.3|13614.3|157
1640222100000|2021-12-23 01:15:00|13621.2|13616.2|13622|13617|13622.5|13618.3|13621|13616|124
1640222400000|2021-12-23 01:20:00|13622.1|13617.1|13618|13615|13622.1|13618.1|13617.9|13613.9|191
1640222700000|2021-12-23 01:25:00|13618.1|13615.1|13615.7|13612.7|13619|13615.5|13614.1|13609.7|228
1640223000000|2021-12-23 01:30:00|13615.6|13612.6|13617.5|13612.5|13618|13613.5|13615|13611.3|122
1640223300000|2021-12-23 01:35:00|13617.6|13612.6|13617.6|13612.6|13618.1|13613.8|13615|13611.5|126
1640223600000|2021-12-23 01:40:00|13617.5|13612.5|13618.6|13613.6|13618.9|13615.1|13616.8|13612.5|124
1640223900000|2021-12-23 01:45:00|13617.6|13614.6|13611.8|13608.8|13617.9|13614.9|13611.7|13608.7|198
1640224200000|2021-12-23 01:50:00|13611.9|13608.9|13612.5|13609.5|13613.5|13610.5|13611.8|13608.8|174
1640224500000|2021-12-23 01:55:00|13612.6|13609.6|13612.1|13609.1|13613.5|13609.9|13611.6|13608.3|129
1640224800000|2021-12-23 02:00:00|13612|13609|13614|13611|13614.1|13611.1|13611.9|13608.9|130
1640225100000|2021-12-23 02:05:00|13614.1|13611.1|13617.1|13614.1|13618.1|13614.9|13613.9|13610.9|111
1640225400000|2021-12-23 02:10:00|13617|13614|13616.8|13613.8|13618|13614.5|13615.9|13612.1|113
1640225700000|2021-12-23 02:15:00|13616.6|13613.6|13616|13613|13617.9|13613.9|13615.7|13612.7|107
1640226000000|2021-12-23 02:20:00|13616.1|13613.1|13617.5|13614.5|13617.5|13614.5|13615.9|13612.9|107
1640226300000|2021-12-23 02:25:00|13617.6|13614.6|13618.2|13615.2|13618.8|13615.2|13617.3|13613.8|135
1640226600000|2021-12-23 02:30:00|13618.1|13615.1|13615.5|13612.5|13618.6|13615.6|13615|13612|135
1640226900000|2021-12-23 02:35:00|13615.6|13612.6|13615|13612|13615.7|13612.7|13614.9|13611.9|99
1640227200000|2021-12-23 02:40:00|13615.1|13612.1|13616.4|13613.4|13616.7|13613.7|13615|13612|92
1640227500000|2021-12-23 02:45:00|13616.3|13613.3|13615.8|13612.8|13617|13614|13615.6|13612.6|128
1640227800000|2021-12-23 02:50:00|13615.7|13612.7|13613.4|13610.4|13615.8|13612.8|13613.4|13609.5|175
1640228100000|2021-12-23 02:55:00|13613.5|13610.5|13610|13607|13614.1|13611.1|13609.9|13606.4|179
1640228400000|2021-12-23 03:00:00|13609.9|13606.9|13608.8|13605.8|13611.4|13607.6|13607.5|13604|150
1640228700000|2021-12-23 03:05:00|13608.7|13605.7|13610.5|13607.5|13611.5|13608.5|13608.7|13605.7|117
1640229000000|2021-12-23 03:10:00|13610.4|13607.4|13608.1|13605.1|13610.6|13607.5|13607.7|13604.1|110
1640229300000|2021-12-23 03:15:00|13608.2|13605.2|13608.5|13605.5|13610.8|13606.8|13607.7|13603.7|156
1640229600000|2021-12-23 03:20:00|13608.4|13605.4|13607.5|13604.5|13608.8|13605.8|13606.9|13603.9|120
1640229900000|2021-12-23 03:25:00|13607.4|13604.4|13608.2|13605.2|13608.3|13605.3|13606.4|13602.5|98
1640230200000|2021-12-23 03:30:00|13608.1|13605.1|13611.5|13606.5|13611.9|13608|13608.1|13605.1|144
1640230500000|2021-12-23 03:35:00|13611.4|13606.4|13612.2|13609.2|13613.1|13610.1|13609.4|13605.5|115
1640230800000|2021-12-23 03:40:00|13612.3|13609.3|13613.1|13610.1|13614.5|13611.5|13612.3|13609.3|128
1640231100000|2021-12-23 03:45:00|13613|13610|13617.4|13612.4|13618.1|13614.1|13612.4|13608.7|124
1640231400000|2021-12-23 03:50:00|13616.3|13613.3|13618.5|13613.5|13619.9|13615.9|13616.1|13612.8|138
1640231700000|2021-12-23 03:55:00|13618.6|13613.6|13617.2|13612.2|13618.7|13613.7|13617|13612|120
1640232000000|2021-12-23 04:00:00|13617.3|13612.3|13616.1|13611.1|13617.5|13612.7|13615.5|13610.8|130
1640232300000|2021-12-23 04:05:00|13616.2|13611.2|13615.9|13612.9|13617.3|13613.4|13615.1|13610.8|95
1640232600000|2021-12-23 04:10:00|13616|13613|13613.9|13610.9|13616.4|13613|13613.6|13610.1|156
1640232900000|2021-12-23 04:15:00|13613.8|13610.8|13610.9|13607.9|13614.1|13610.9|13610.5|13606.6|92
1640233200000|2021-12-23 04:20:00|13610.8|13607.8|13609.1|13606.1|13611.5|13608|13609|13605.1|102
1640233500000|2021-12-23 04:25:00|13609.2|13606.2|13609|13606|13609.3|13606.3|13607.9|13604.9|82
1640233800000|2021-12-23 04:30:00|13608.8|13605.8|13608.8|13605.8|13610|13606.1|13608.6|13604.8|79
1640234100000|2021-12-23 04:35:00|13608.7|13605.7|13608.8|13605.8|13609.9|13606.1|13608.7|13604.6|59
1640234400000|2021-12-23 04:40:00|13608.9|13605.9|13608.6|13605.6|13609.9|13606|13608.4|13604.5|77
1640234700000|2021-12-23 04:45:00|13608.5|13605.5|13610.5|13605.5|13611.4|13607.5|13608.3|13604.5|93
1640235000000|2021-12-23 04:50:00|13610.4|13605.4|13609.1|13606.1|13610.6|13606.6|13608.9|13604.8|82
1640235300000|2021-12-23 04:55:00|13609|13606|13613.3|13608.3|13614.3|13610.3|13608.6|13604.8|170
1640235600000|2021-12-23 05:00:00|13613.2|13608.2|13611.6|13608.6|13613.2|13609.7|13611.4|13607.8|105
1640235900000|2021-12-23 05:05:00|13611.5|13608.5|13611.6|13608.6|13612.7|13608.9|13610.5|13607.5|109
1640236200000|2021-12-23 05:10:00|13611.7|13608.7|13613.8|13608.8|13613.9|13609.5|13611.7|13607.9|83
1640236500000|2021-12-23 05:15:00|13613.7|13608.7|13612.9|13607.9|13613.9|13608.9|13612.7|13607.7|111
1640236800000|2021-12-23 05:20:00|13612.8|13607.8|13613.1|13608.1|13613.2|13609.1|13611.1|13607.3|109
1640237100000|2021-12-23 05:25:00|13613.5|13608.5|13612.8|13609.8|13613.8|13610|13611.9|13608.3|115
1640237400000|2021-12-23 05:30:00|13612.9|13609.9|13613|13610|13613.5|13610.3|13609.9|13606|127
1640237700000|2021-12-23 05:35:00|13612.9|13609.9|13613.7|13610.7|13613.7|13610.7|13612.9|13609.9|88
1640238000000|2021-12-23 05:40:00|13613.6|13610.6|13613.5|13610.5|13614.7|13611.5|13612.5|13609.5|144
1640238300000|2021-12-23 05:45:00|13613.4|13610.4|13615.3|13610.3|13615.8|13611.8|13613.3|13609.6|86
1640238600000|2021-12-23 05:50:00|13615.4|13610.4|13616.1|13611.1|13617|13613.1|13613.9|13610.3|131
1640238900000|2021-12-23 05:55:00|13616.2|13611.2|13616.2|13613.2|13617|13613.7|13615.2|13611.1|125
1640239200000|2021-12-23 06:00:00|13616.3|13613.3|13614.4|13611.4|13616.3|13613.3|13614.2|13611.2|104
1640239500000|2021-12-23 06:05:00|13614.3|13611.3|13615.6|13612.6|13615.7|13612.7|13613.9|13610.9|113
1640239800000|2021-12-23 06:10:00|13615.8|13612.8|13616.3|13613.3|13617|13614|13615|13611.4|160
1640240100000|2021-12-23 06:15:00|13616.2|13613.2|13616|13613|13616.7|13613.7|13615.6|13612.6|118
1640240400000|2021-12-23 06:20:00|13616.1|13613.1|13615.7|13612.7|13616.6|13613.6|13615.7|13612.7|168
1640240700000|2021-12-23 06:25:00|13615.8|13612.8|13615.5|13612.5|13615.9|13612.9|13615.1|13612.1|110
1640241000000|2021-12-23 06:30:00|13615.4|13612.4|13615.3|13612.3|13615.5|13612.5|13615.2|13612.2|64
1640241300000|2021-12-23 06:35:00|13615.2|13612.2|13615.2|13612.2|13615.8|13612.8|13615.2|13612.2|74
1640241600000|2021-12-23 06:40:00|13615.3|13612.3|13615.9|13612.9|13616.1|13613.1|13615.2|13612.2|82
1640241900000|2021-12-23 06:45:00|13616|13613|13615.9|13612.9|13616.3|13613.3|13615.7|13612.7|65
1640242200000|2021-12-23 06:50:00|13615.6|13612.6|13616.1|13613.1|13617.5|13614.5|13615.1|13611.9|146
1640242500000|2021-12-23 06:55:00|13616|13613|13617.2|13614.2|13617.6|13614.6|13616|13611.9|115
1640242800000|2021-12-23 07:00:00|13617.3|13614.3|13617.1|13612.1|13619.1|13616.1|13616.6|13612.1|178
1640243100000|2021-12-23 07:05:00|13617.2|13612.2|13617.5|13612.5|13618.4|13614.3|13615.9|13611.6|202
1640243400000|2021-12-23 07:10:00|13617.6|13612.6|13617.3|13614.3|13618.3|13614.8|13616.6|13612.5|154
1640243700000|2021-12-23 07:15:00|13617|13614|13614.7|13611.7|13618.1|13614.1|13613.9|13610.9|153
1640244000000|2021-12-23 07:20:00|13614.8|13611.8|13614.1|13611.1|13615.5|13612.5|13614|13611|146
1640244300000|2021-12-23 07:25:00|13614.2|13611.2|13613.8|13610.8|13615.3|13612.3|13613.7|13610.7|164
1640244600000|2021-12-23 07:30:00|13613.9|13610.9|13613.4|13610.4|13614.1|13611.1|13612.8|13609.8|128
1640244900000|2021-12-23 07:35:00|13613.3|13610.3|13609.4|13606.4|13613.9|13610.9|13609.2|13606.2|214
1640245200000|2021-12-23 07:40:00|13609.3|13606.3|13611|13608|13611.3|13608.3|13609|13606|144
1640245500000|2021-12-23 07:45:00|13611.1|13608.1|13611|13608|13612.2|13608.4|13610.7|13607.2|127
1640245800000|2021-12-23 07:50:00|13610.9|13607.9|13611.4|13608.4|13611.9|13608.9|13610.9|13607.9|92
1640246100000|2021-12-23 07:55:00|13611.3|13608.3|13609.1|13606.1|13611.3|13608.3|13607.9|13604.9|169
1640246400000|2021-12-23 08:00:00|13609|13606|13605.7|13602.7|13609.2|13606.2|13604.8|13601.8|206
1640246700000|2021-12-23 08:05:00|13605.9|13602.9|13606.4|13603.4|13608.7|13605.7|13605.9|13602.9|144
1640247000000|2021-12-23 08:10:00|13606.5|13603.5|13603.2|13600.2|13606.9|13603.9|13603.1|13599.4|292
1640247300000|2021-12-23 08:15:00|13603.3|13600.3|13604.7|13601.7|13604.9|13601.9|13602.9|13599.6|203
1640247600000|2021-12-23 08:20:00|13604.6|13601.6|13602.7|13599.7|13605.6|13602.6|13602.7|13599.7|181
1640247900000|2021-12-23 08:25:00|13602.8|13599.8|13597.4|13594.4|13602.8|13599.8|13597.4|13594.4|200
1640248200000|2021-12-23 08:30:00|13597.3|13594.3|13599.7|13594.7|13600|13595.9|13596.3|13592.3|155
1640248500000|2021-12-23 08:35:00|13599.8|13594.8|13604.2|13601.2|13605.2|13601.7|13598.8|13594.8|198
1640248800000|2021-12-23 08:40:00|13604.3|13601.3|13604.9|13601.9|13606.2|13603.2|13603.7|13600.7|181
1640249100000|2021-12-23 08:45:00|13604.8|13601.8|13607.1|13604.1|13607.3|13604.3|13604.5|13601.5|168
1640249400000|2021-12-23 08:50:00|13607|13604|13608.1|13605.1|13609.8|13606.8|13606.2|13603.2|187
1640249700000|2021-12-23 08:55:00|13608|13605|13609.1|13606.1|13610.9|13607|13607.8|13604.8|191
1640250000000|2021-12-23 09:00:00|13609.3|13606.3|13609.5|13606.5|13612.7|13609.2|13608.8|13605.7|206
1640250300000|2021-12-23 09:05:00|13609.4|13606.4|13605.8|13602.8|13609.5|13606.5|13605.6|13602.1|234
1640250600000|2021-12-23 09:10:00|13605.9|13602.9|13606.3|13603.3|13608.2|13604.3|13604.8|13601.8|203
1640250900000|2021-12-23 09:15:00|13606.4|13603.4|13605.7|13602.7|13608.5|13604.5|13604.9|13601.9|217
1640251200000|2021-12-23 09:20:00|13605.9|13602.9|13605.7|13602.7|13606.7|13603.7|13605.4|13601.5|154
1640251500000|2021-12-23 09:25:00|13605.8|13602.8|13604.9|13601.9|13606.5|13603|13604.7|13600.8|168
1640251800000|2021-12-23 09:30:00|13604.8|13601.8|13603.3|13600.3|13606.1|13603.1|13602.9|13599.9|201
1640252100000|2021-12-23 09:35:00|13603.2|13600.2|13602.7|13599.7|13603.5|13600.5|13602.4|13599.4|121
1640252400000|2021-12-23 09:40:00|13602.8|13599.8|13601.6|13598.6|13602.8|13599.8|13600.3|13596.4|218
1640252700000|2021-12-23 09:45:00|13601.5|13598.5|13600.7|13597.7|13602.7|13599.7|13600.5|13597.5|201
1640253000000|2021-12-23 09:50:00|13600.8|13597.8|13598.5|13595.5|13600.8|13597.8|13598.5|13595.5|173
1640253300000|2021-12-23 09:55:00|13598.4|13595.4|13596|13593|13598.7|13595.7|13595.9|13592.9|222
1640253600000|2021-12-23 10:00:00|13596.2|13593.2|13597.4|13594.4|13598.7|13595.5|13595.7|13592.7|196
1640253900000|2021-12-23 10:05:00|13597.3|13594.3|13596|13593|13597.5|13594.5|13596|13592.1|159
1640254200000|2021-12-23 10:10:00|13596.1|13593.1|13593.8|13590.8|13597.3|13593.3|13593.5|13590|181
1640254500000|2021-12-23 10:15:00|13593.9|13590.9|13593.8|13590.8|13595|13591|13593.2|13589.8|181
1640254800000|2021-12-23 10:20:00|13593.9|13590.9|13593.2|13590.2|13594|13591|13592.9|13589.9|139
1640255100000|2021-12-23 10:25:00|13593.1|13590.1|13593.3|13590.3|13594.7|13591.7|13593|13590|164
1640255400000|2021-12-23 10:30:00|13593.5|13590.5|13594|13591|13594.1|13591.1|13593|13590|139
1640255700000|2021-12-23 10:35:00|13594.1|13591.1|13596.1|13593.1|13596.4|13593.4|13593.1|13590.1|168
1640256000000|2021-12-23 10:40:00|13596.2|13593.2|13594.2|13591.2|13596.8|13593.3|13594.1|13590.3|154
1640256300000|2021-12-23 10:45:00|13594.1|13591.1|13594.8|13591.8|13596|13592|13593.3|13590.3|151
1640256600000|2021-12-23 10:50:00|13594.9|13591.9|13592.7|13589.7|13595.1|13592.1|13591.8|13588.8|195
1640256900000|2021-12-23 10:55:00|13592.8|13589.8|13592.4|13589.4|13592.9|13589.9|13591.7|13588.7|172
1640257200000|2021-12-23 11:00:00|13592.3|13589.3|13591.2|13588.2|13592.6|13589.6|13591.1|13588.1|209
1640257500000|2021-12-23 11:05:00|13591.1|13588.1|13591.5|13588.5|13591.7|13588.7|13591|13588|117
1640257800000|2021-12-23 11:10:00|13591.4|13588.4|13592.6|13589.6|13592.7|13589.7|13591|13588|179
1640258100000|2021-12-23 11:15:00|13592.4|13589.4|13594.7|13591.7|13594.7|13591.7|13592|13589|161
1640258400000|2021-12-23 11:20:00|13594.6|13591.6|13594.6|13591.6|13595|13592|13593.8|13590.8|188
1640258700000|2021-12-23 11:25:00|13594.7|13591.7|13593.8|13590.8|13595|13592|13593.2|13590.2|195
1640259000000|2021-12-23 11:30:00|13593.9|13590.9|13592.3|13589.3|13594|13591|13592.1|13589.1|151
1640259300000|2021-12-23 11:35:00|13592.4|13589.4|13591.8|13588.8|13592.7|13589.7|13591.2|13588.2|139
1640259600000|2021-12-23 11:40:00|13591.9|13588.9|13592.7|13589.7|13593.5|13590.5|13591.6|13588.6|153
1640259900000|2021-12-23 11:45:00|13592.8|13589.8|13592.6|13589.6|13592.9|13589.9|13592.1|13589.1|100
1640260200000|2021-12-23 11:50:00|13592.7|13589.7|13592.5|13589.5|13593.1|13590.1|13592.4|13589.4|136
1640260500000|2021-12-23 11:55:00|13592.6|13589.6|13592.4|13589.4|13593|13590|13591.7|13588.7|141
1640260800000|2021-12-23 12:00:00|13592.5|13589.5|13593.1|13590.1|13593.6|13590.6|13591|13588|226
1640261100000|2021-12-23 12:05:00|13593|13590|13594.4|13591.4|13594.5|13591.5|13593|13590|168
1640261400000|2021-12-23 12:10:00|13594.3|13591.3|13593.9|13590.9|13594.7|13591.7|13593.4|13590.4|133
1640261700000|2021-12-23 12:15:00|13593.8|13590.8|13596|13593|13598|13594.4|13593.5|13590.5|195
1640262000000|2021-12-23 12:20:00|13595.9|13592.9|13596.5|13593.5|13597.6|13593.5|13594.4|13591.2|172
1640262300000|2021-12-23 12:25:00|13596.4|13593.4|13598.2|13595.2|13598.8|13595.8|13596.4|13593.4|141
1640262600000|2021-12-23 12:30:00|13598.3|13595.3|13599.8|13596.8|13600.3|13597.3|13597.4|13594.4|176
1640262900000|2021-12-23 12:35:00|13599.9|13596.9|13598|13595|13599.9|13596.9|13597|13594|116
1640263200000|2021-12-23 12:40:00|13597.8|13594.8|13600.1|13597.1|13600.1|13597.1|13597.6|13593.8|162
1640263500000|2021-12-23 12:45:00|13600|13597|13600.7|13597.7|13601.3|13598.3|13599|13596|158
1640263800000|2021-12-23 12:50:00|13600.6|13597.6|13602.5|13599.5|13602.8|13599.8|13600.6|13597.6|99
1640264100000|2021-12-23 12:55:00|13602.6|13599.6|13602.2|13599.2|13603.5|13600.5|13602|13599|142
1640264400000|2021-12-23 13:00:00|13602.1|13599.1|13602.2|13599.2|13604|13601|13601.9|13598.9|250
1640264700000|2021-12-23 13:05:00|13602.3|13599.3|13599.9|13596.9|13602.5|13599.5|13599.9|13596.9|196
1640265000000|2021-12-23 13:10:00|13600|13597|13599|13596|13600.7|13597.7|13599|13595.2|200
1640265300000|2021-12-23 13:15:00|13599.1|13596.1|13597.7|13594.7|13600|13596.8|13597.6|13594.3|204
1640265600000|2021-12-23 13:20:00|13597.8|13594.8|13597.3|13594.3|13599.4|13596|13596.8|13593.5|210
1640265900000|2021-12-23 13:25:00|13597.2|13594.2|13596.5|13591.5|13598|13594.2|13596.4|13591.4|161
1640266200000|2021-12-23 13:30:00|13596.4|13591.4|13597.3|13594.3|13598.3|13594.6|13595.7|13590.7|281
1640266500000|2021-12-23 13:35:00|13597.2|13594.2|13599.1|13596.1|13600.3|13596.9|13596.1|13592.3|282
1640266800000|2021-12-23 13:40:00|13599|13596|13601.5|13598.5|13602.5|13598.7|13598.8|13595.2|215
1640267100000|2021-12-23 13:45:00|13601.6|13598.6|13602.1|13599.1|13605|13601.1|13600|13597|256
1640267400000|2021-12-23 13:50:00|13602|13599|13599.8|13596.8|13604.2|13600.1|13599.7|13596.7|284
1640267700000|2021-12-23 13:55:00|13599.7|13596.7|13599.1|13596.1|13600.5|13597.5|13598|13595|285
1640268000000|2021-12-23 14:00:00|13599.2|13596.2|13598|13595|13599.6|13596.6|13595.9|13592.3|274
1640268300000|2021-12-23 14:05:00|13597.8|13594.8|13602|13599|13603.7|13599.7|13597.8|13594.8|291
1640268600000|2021-12-23 14:10:00|13601.9|13598.9|13603.9|13600.9|13605.2|13601.7|13601.8|13598.4|331
1640268900000|2021-12-23 14:15:00|13603.8|13600.8|13604|13601|13605.2|13601.8|13603.1|13599.3|284
1640269200000|2021-12-23 14:20:00|13604.1|13601.1|13604.5|13601.5|13605.3|13601.9|13603.6|13599.8|297
1640269500000|2021-12-23 14:25:00|13604.6|13601.6|13606.4|13603.4|13606.6|13603.6|13604|13601|191
1640269800000|2021-12-23 14:30:00|13606.3|13603.3|13608|13605|13608.8|13605.8|13604.9|13601.1|293
1640270100000|2021-12-23 14:35:00|13608.1|13605.1|13605.1|13602.1|13608.2|13605.2|13603.1|13599.2|314
1640270400000|2021-12-23 14:40:00|13605|13602|13603.6|13600.6|13606.2|13602.5|13603|13599|233
1640270700000|2021-12-23 14:45:00|13604.3|13601.3|13599.9|13596.9|13605.2|13601.3|13599.7|13596|306
1640271000000|2021-12-23 14:50:00|13600|13597|13601.3|13598.3|13602|13599|13599.5|13595.8|246
1640271300000|2021-12-23 14:55:00|13601.4|13598.4|13599.5|13594.5|13603|13599.1|13599.2|13594.2|181
1640271600000|2021-12-23 15:00:00|13599.3|13594.3|13600.4|13597.4|13601.1|13597.7|13597.5|13593.5|285
1640271900000|2021-12-23 15:05:00|13600.5|13597.5|13597.5|13594.5|13600.5|13597.5|13597.1|13593.5|279
1640272200000|2021-12-23 15:10:00|13597.6|13594.6|13598.3|13595.3|13600|13596.4|13597.3|13593.8|195
1640272500000|2021-12-23 15:15:00|13598.2|13595.2|13596.6|13593.6|13598.8|13595.8|13595.3|13591.4|217
1640272800000|2021-12-23 15:20:00|13596.5|13593.5|13597.4|13594.4|13598.3|13595|13595.7|13592|235
1640273100000|2021-12-23 15:25:00|13597.5|13594.5|13598.1|13595.1|13598.3|13595.3|13596.9|13593.9|210
1640273400000|2021-12-23 15:30:00|13598.8|13595.8|13599|13596|13601.2|13597.3|13598.4|13594.3|223
1640273700000|2021-12-23 15:35:00|13598.9|13595.9|13600.4|13597.4|13600.5|13597.4|13598|13594.2|167
1640274000000|2021-12-23 15:40:00|13600.3|13597.3|13599.9|13596.9|13600.5|13597.5|13597.9|13594.8|197
1640274300000|2021-12-23 15:45:00|13600|13597|13599|13596|13600.2|13597.2|13598|13595|253
1640274600000|2021-12-23 15:50:00|13599.1|13596.1|13598.5|13595.5|13599.2|13596.2|13597.8|13594.8|186
1640274900000|2021-12-23 15:55:00|13598.6|13595.6|13594.6|13591.6|13599.5|13596.1|13594|13590.2|233
1640275200000|2021-12-23 16:00:00|13594.7|13591.7|13598.1|13595.1|13598.3|13595.3|13594.6|13591.6|197
1640275500000|2021-12-23 16:05:00|13598|13595|13597.1|13594.1|13598.1|13595.1|13596.6|13593|137
1640275800000|2021-12-23 16:10:00|13597|13594|13597.3|13594.3|13598.6|13594.9|13596.4|13593|193
1640276100000|2021-12-23 16:15:00|13597.2|13594.2|13596.7|13593.7|13598.2|13594.7|13596|13592.8|170
1640276400000|2021-12-23 16:20:00|13596.6|13593.6|13597.3|13594.3|13598.2|13594.8|13596.4|13592.5|182
1640276700000|2021-12-23 16:25:00|13597.4|13594.4|13598.8|13593.8|13599|13595|13595.2|13591.4|198
1640277000000|2021-12-23 16:30:00|13599|13594|13598.4|13595.4|13599.6|13595.7|13598.2|13594|103
1640277300000|2021-12-23 16:35:00|13598.5|13595.5|13598.3|13595.3|13599.8|13595.8|13597.6|13593.6|104
1640277600000|2021-12-23 16:40:00|13598.2|13595.2|13597.9|13592.9|13599.1|13595.2|13596.5|13592.4|134
1640277900000|2021-12-23 16:45:00|13597.1|13594.1|13595.6|13592.6|13597.2|13594.1|13595.6|13592.2|121
1640278200000|2021-12-23 16:50:00|13595.7|13592.7|13595.5|13590.5|13596.6|13593|13594.4|13590.5|176
1640278500000|2021-12-23 16:55:00|13595.6|13590.6|13594.6|13591.6|13596.8|13592.8|13594.5|13590.6|103
1640278800000|2021-12-23 17:00:00|13594.7|13591.7|13595.8|13590.8|13596.2|13592.1|13594.5|13590.4|119
1640279100000|2021-12-23 17:05:00|13595.7|13590.7|13596.1|13591.1|13596.5|13592.4|13595.1|13590.7|127
1640279400000|2021-12-23 17:10:00|13596.2|13591.2|13595|13590|13596.3|13592.2|13594.3|13590|137
1640279700000|2021-12-23 17:15:00|13594.9|13589.9|13594.3|13589.3|13595.2|13591|13593.1|13589|128
1640280000000|2021-12-23 17:20:00|13593.2|13590.2|13592.1|13589.1|13594.5|13590.6|13592|13588|120
1640280300000|2021-12-23 17:25:00|13592.2|13589.2|13591.4|13588.4|13593.2|13589.2|13591.3|13587.3|128
1640280600000|2021-12-23 17:30:00|13591.3|13588.3|13592.3|13587.3|13593|13589.1|13591.3|13587.3|127
1640280900000|2021-12-23 17:35:00|13592.4|13587.4|13591.3|13588.3|13593|13588.9|13591.1|13587.2|142
1640281200000|2021-12-23 17:40:00|13591.4|13588.4|13588.4|13585.4|13592.5|13588.4|13587.8|13583.8|126
1640281500000|2021-12-23 17:45:00|13588.3|13585.3|13587.2|13584.2|13590|13586.2|13586.8|13582.8|156
1640281800000|2021-12-23 17:50:00|13587.1|13584.1|13587.9|13582.9|13589.2|13585.1|13585.9|13582.7|112
1640282100000|2021-12-23 17:55:00|13587.8|13582.8|13584.6|13581.6|13587.9|13583.7|13584.5|13580.5|171
1640282400000|2021-12-23 18:00:00|13585.5|13580.5|13583.9|13578.9|13585.9|13581.6|13582.2|13578.3|148
1640282700000|2021-12-23 18:05:00|13583.8|13578.8|13583.3|13578.3|13584|13579.5|13581.3|13577.4|165
1640283000000|2021-12-23 18:10:00|13583.2|13578.2|13583.9|13578.9|13584.4|13579.4|13583.1|13578.1|142
1640283300000|2021-12-23 18:15:00|13583.8|13578.8|13583.7|13578.7|13584.4|13579.4|13583.3|13578.3|120
1640283600000|2021-12-23 18:20:00|13583.6|13578.6|13588.1|13583.1|13589|13584.3|13582.3|13578.3|185
1640283900000|2021-12-23 18:25:00|13588|13583|13587.8|13582.8|13588.7|13584|13586.9|13582.7|122
1640284200000|2021-12-23 18:30:00|13587.7|13582.7|13590.8|13585.8|13591|13586|13587.4|13582.6|128
1640284500000|2021-12-23 18:35:00|13590.7|13585.7|13591.8|13586.8|13592.4|13587.4|13590.5|13585.5|104
1640284800000|2021-12-23 18:40:00|13591.7|13586.7|13591.1|13586.1|13592|13587.8|13590.4|13585.7|93
1640285100000|2021-12-23 18:45:00|13591|13586|13591.7|13586.7|13591.8|13587.5|13589.8|13585.6|88
1640285400000|2021-12-23 18:50:00|13591.6|13586.6|13591.6|13586.6|13592|13587.9|13590.1|13586.1|108
1640285700000|2021-12-23 18:55:00|13591.5|13586.5|13591.8|13586.8|13591.9|13587.3|13590|13586|86
1640286000000|2021-12-23 19:00:00|13591.9|13586.9|13591.6|13588.6|13593.1|13588.7|13590.8|13586.7|108
1640286300000|2021-12-23 19:05:00|13591.5|13588.5|13591.5|13588.5|13592.6|13588.7|13591.2|13587.2|52
1640286600000|2021-12-23 19:10:00|13592.5|13587.5|13591.3|13588.3|13592.6|13588.8|13591.3|13587.3|67
1640286900000|2021-12-23 19:15:00|13592.3|13587.3|13591.5|13586.5|13592.3|13588.5|13590.1|13586.1|109
1640287200000|2021-12-23 19:20:00|13591.6|13586.6|13590.6|13587.6|13591.9|13587.8|13590.6|13586.2|92
1640287500000|2021-12-23 19:25:00|13590.5|13587.5|13590.9|13585.9|13591.9|13587.6|13589.4|13585.4|101
1640287800000|2021-12-23 19:30:00|13591|13586|13590.7|13585.7|13591.2|13587|13589.7|13585.2|100
1640288100000|2021-12-23 19:35:00|13590.6|13585.6|13590.5|13585.5|13590.9|13586.7|13589.3|13585.3|125
1640288400000|2021-12-23 19:40:00|13590.6|13585.6|13590.8|13585.8|13590.9|13586.7|13589.5|13585.4|90
1640288700000|2021-12-23 19:45:00|13590.9|13585.9|13590.5|13585.5|13591.1|13586.6|13589.4|13585.4|99
1640289000000|2021-12-23 19:50:00|13590.4|13585.4|13589.8|13584.8|13590.4|13585.8|13588.5|13584.5|103
1640289300000|2021-12-23 19:55:00|13590|13585|13586.7|13581.7|13590.1|13585.1|13585.8|13581.6|200
1640289600000|2021-12-23 20:00:00|13586.6|13581.6|13584.8|13579.8|13586.7|13581.7|13584.5|13579.5|186
1640289900000|2021-12-23 20:05:00|13584.9|13579.9|13586.8|13581.8|13587.5|13582.5|13584.4|13579.4|110
1640290200000|2021-12-23 20:10:00|13587|13582|13587.7|13582.7|13587.9|13583.6|13586.4|13581.7|129
1640290500000|2021-12-23 20:15:00|13587.5|13582.5|13587.5|13582.5|13587.6|13583.5|13586.3|13582.2|71
1640290800000|2021-12-23 20:20:00|13587.6|13582.6|13587.5|13582.5|13587.9|13583.8|13586.4|13582.4|100
1640291100000|2021-12-23 20:25:00|13587.4|13582.4|13587.5|13582.5|13587.8|13583.5|13586.3|13582.2|76
1640291400000|2021-12-23 20:30:00|13587.3|13582.3|13587.5|13582.5|13587.8|13583.7|13586.4|13582.2|69
1640291700000|2021-12-23 20:35:00|13586.5|13583.5|13587.3|13582.3|13587.7|13583.8|13586.2|13582.1|87
1640292000000|2021-12-23 20:40:00|13587.5|13582.5|13586.2|13583.2|13587.7|13583.6|13586.2|13582.3|91
1640292300000|2021-12-23 20:45:00|13587.4|13582.4|13586.9|13581.9|13587.4|13583.1|13586|13581.4|144
1640292600000|2021-12-23 20:50:00|13587|13582|13587.1|13582.1|13587.2|13582.2|13586.6|13581.6|116
1640292900000|2021-12-23 20:55:00|13587|13582|13587.6|13582.6|13588.7|13584.2|13586.9|13581.9|124
1640293200000|2021-12-23 21:00:00|13587.7|13582.7|13587.5|13582.5|13588|13583|13587.3|13582.3|82
1640293500000|2021-12-23 21:05:00|13587.8|13582.8|13587.9|13582.9|13588.1|13583.1|13587.2|13582.2|98
1640293800000|2021-12-23 21:10:00|13587.8|13582.8|13590|13585|13590.4|13585.4|13587.7|13582.7|161
1640294100000|2021-12-23 21:15:00|13589.8|13584.8|13590.1|13585.1|13590.5|13585.5|13589.6|13584.6|75
1640294400000|2021-12-23 21:20:00|13590|13585|13590.4|13585.4|13590.4|13585.4|13589.3|13584.3|88
1640294700000|2021-12-23 21:25:00|13589.8|13584.8|13589.5|13584.5|13590.4|13585.4|13589.3|13584.3|86
1640295000000|2021-12-23 21:30:00|13589.9|13584.9|13589.7|13584.7|13590.3|13585.3|13589.3|13584.3|75
1640295300000|2021-12-23 21:35:00|13590.1|13585.1|13590|13585|13590.4|13585.4|13589.5|13584.5|67
1640295600000|2021-12-23 21:40:00|13589.8|13584.8|13591.7|13586.7|13592.1|13587.1|13589.4|13584.4|119
1640295900000|2021-12-23 21:45:00|13591.4|13586.4|13590.9|13585.9|13592.1|13587.1|13590.6|13585.6|72
1640296200000|2021-12-23 21:50:00|13590.8|13585.8|13591.3|13586.3|13592|13587|13590.3|13585.3|138
1640296500000|2021-12-23 21:55:00|13591.1|13586.1|13587.4|13582.4|13592|13586.1|13586.9|13577.7|141
1640296800000|2021-12-23 22:00:00|13588|13583|13588.1|13583.1|13595.5|13583.7|13588|13576.2|44
1640297100000|2021-12-23 22:05:00|13587.8|13582.8|13590.8|13579.4|13594.5|13583.5|13587.5|13572.5|134
1640297400000|2021-12-23 22:10:00|13591.2|13576.4|13590|13578.6|13593.8|13583.5|13587.4|13575|172
1640297700000|2021-12-23 22:15:00|13590.5|13577.1|13587.2|13582.2|13593.5|13582.3|13587|13574.7|131
1640298000000|2021-12-23 22:20:00|13590.3|13578.7|13591|13576.2|13591.5|13582.3|13587.1|13575.5|132
1640298300000|2021-12-23 22:25:00|13591.1|13576.5|13587.3|13582.3|13591.5|13582.3|13587.1|13575.5|154
1640298600000|2021-12-23 22:30:00|13590.3|13578.4|13590.5|13577.2|13591.7|13582.5|13587.3|13575.7|210
1640298900000|2021-12-23 22:35:00|13590.7|13576.2|13590.7|13578.3|13592.9|13582.5|13587.3|13575.8|387
1640299200000|2021-12-23 22:40:00|13590.8|13578.9|13591.2|13577.9|13593.8|13582.5|13587.4|13575.9|408
1640299500000|2021-12-23 22:45:00|13591|13578.8|13591.5|13577.4|13593.3|13579.6|13590.4|13575.5|410
1640299800000|2021-12-23 22:50:00|13591.3|13578.1|13590.5|13576.1|13594.5|13580.1|13590.4|13575.8|453
1640300100000|2021-12-23 22:55:00|13590.4|13578.2|13590.1|13575.8|13593.2|13582.7|13587.7|13575.5|323
1640300400000|2021-12-23 23:00:00|13590.6|13575.9|13589.5|13577.6|13590.9|13582.2|13587.2|13575.8|321
1640300700000|2021-12-23 23:05:00|13589.6|13577.5|13587.9|13582.9|13591.2|13583.7|13586.5|13575.9|181
1640301000000|2021-12-23 23:10:00|13587.8|13582.8|13587.5|13582.5|13590.2|13584.3|13587.1|13578.9|125
1640301300000|2021-12-23 23:15:00|13587.6|13582.6|13587.4|13582.4|13590.4|13584.1|13587.1|13579.2|153
1640301600000|2021-12-23 23:20:00|13587.1|13582.1|13587|13582|13588|13583|13586.9|13581.9|69
1640301900000|2021-12-23 23:25:00|13587.5|13582.5|13589.9|13584.9|13590|13585|13587|13582|116
1640302200000|2021-12-23 23:30:00|13589.7|13584.7|13588.8|13583.8|13589.8|13584.8|13588.6|13583.6|111
1640302500000|2021-12-23 23:35:00|13588.7|13583.7|13588.6|13583.6|13589.4|13584.4|13588.6|13583.6|80
1640302800000|2021-12-23 23:40:00|13588.5|13583.5|13589.3|13584.3|13589.3|13584.3|13588.5|13583.5|61
1640303100000|2021-12-23 23:45:00|13589.2|13584.2|13588.9|13583.9|13590.1|13585.1|13588.5|13583.5|126
1640303400000|2021-12-23 23:50:00|13589.2|13584.2|13588.3|13583.3|13590.4|13585.4|13588|13583|119
1640303700000|2021-12-23 23:55:00|13588.2|13583.2|13590.8|13585.8|13591|13586|13588.2|13583.2|117
1640304000000|2021-12-24 00:00:00|13589.9|13586.9|13589.7|13586.7|13591.1|13587.1|13589.6|13585.6|125
1640304300000|2021-12-24 00:05:00|13590.7|13585.7|13589.9|13586.9|13591.2|13587.1|13589.5|13585.7|121
1640304600000|2021-12-24 00:10:00|13590.8|13585.8|13589.7|13586.7|13591|13587|13589.7|13585.6|65
1640304900000|2021-12-24 00:15:00|13589.8|13586.8|13588.8|13583.8|13591.1|13587|13581.8|13576.8|515
1640305200000|2021-12-24 00:20:00|13587.8|13582.8|13587.8|13582.8|13589.8|13584.8|13587|13582|329
1640305500000|2021-12-24 00:25:00|13587.7|13582.7|13588.2|13583.2|13589|13584|13586.9|13581.9|264
1640305800000|2021-12-24 00:30:00|13588.1|13583.1|13587.8|13582.8|13588.5|13583.5|13586.5|13581.5|312
1640306100000|2021-12-24 00:35:00|13587.7|13582.7|13587.8|13582.8|13588.9|13583.9|13586.9|13581.9|352
1640306400000|2021-12-24 00:40:00|13587.7|13582.7|13588.5|13583.5|13589|13584|13586.6|13581.6|296
1640306700000|2021-12-24 00:45:00|13588.6|13583.6|13588|13583|13589.3|13584.3|13586.5|13581.5|214
1640307000000|2021-12-24 00:50:00|13587.9|13582.9|13584.7|13579.7|13588.6|13583.6|13584.5|13579.5|382
1640307300000|2021-12-24 00:55:00|13583.5|13578.5|13582.9|13577.9|13584.9|13579.9|13582.3|13577.3|328
1640307600000|2021-12-24 01:00:00|13582.8|13577.8|13578|13573|13583|13578.5|13574.5|13569.5|441
1640307900000|2021-12-24 01:05:00|13578.2|13573.2|13581.3|13576.3|13588.9|13580.4|13577.1|13571.1|781
1640308200000|2021-12-24 01:10:00|13581.4|13576.4|13583.1|13578.1|13589|13579.7|13579.6|13574.6|697
1640308500000|2021-12-24 01:15:00|13583.2|13578.2|13586.6|13581.6|13587.1|13582.1|13582.5|13577.5|256
1640308800000|2021-12-24 01:20:00|13586.7|13581.7|13585.1|13580.1|13587.2|13582.2|13584.9|13579.9|285
1640309100000|2021-12-24 01:25:00|13585.2|13580.2|13584.4|13579.4|13585.4|13580.7|13582.8|13577.8|286
1640309400000|2021-12-24 01:30:00|13584.6|13579.6|13586.7|13583.7|13589.4|13585.4|13583.9|13578.9|223
1640309700000|2021-12-24 01:35:00|13586.6|13583.6|13588.4|13583.4|13588.8|13583.8|13586|13581.5|153
1640310000000|2021-12-24 01:40:00|13588.3|13583.3|13587.4|13584.4|13589|13584.8|13587.3|13583.2|193
1640310300000|2021-12-24 01:45:00|13588.4|13583.4|13585.6|13580.6|13588.7|13584.3|13584.5|13580.5|252
1640310600000|2021-12-24 01:50:00|13585.8|13580.8|13584.6|13581.6|13585.9|13581.7|13584.4|13580.4|158
1640310900000|2021-12-24 01:55:00|13585.8|13580.8|13586.4|13583.4|13587.8|13583.6|13584.4|13580.5|193
1640311200000|2021-12-24 02:00:00|13586.5|13583.5|13587.4|13582.4|13587.8|13583.5|13586.1|13582.3|94
1640311500000|2021-12-24 02:05:00|13587.5|13582.5|13587.6|13582.6|13587.8|13583.8|13585.9|13582.2|143
1640311800000|2021-12-24 02:10:00|13587.5|13582.5|13591.7|13586.7|13592.4|13587.4|13586|13582.2|157
1640312100000|2021-12-24 02:15:00|13591.8|13586.8|13591.7|13586.7|13593.5|13588.5|13590.4|13586.1|214
1640312400000|2021-12-24 02:20:00|13591.6|13586.6|13592.3|13589.3|13593.1|13589.4|13590.3|13586|181
1640312700000|2021-12-24 02:25:00|13592.2|13589.2|13592.9|13587.9|13593.3|13589.3|13591.7|13587.7|71
1640313000000|2021-12-24 02:30:00|13592.8|13587.8|13592.3|13587.3|13593.6|13589.7|13591.3|13587|121
1640313300000|2021-12-24 02:35:00|13592.2|13587.2|13591.1|13586.1|13592.7|13588.8|13591|13586|70
1640313600000|2021-12-24 02:40:00|13590.9|13585.9|13592.1|13587.1|13592.3|13588.4|13590.1|13585.9|65
1640313900000|2021-12-24 02:45:00|13592.2|13587.2|13591.5|13586.5|13592.2|13588|13590|13586|127
1640314200000|2021-12-24 02:50:00|13591.6|13586.6|13590.7|13587.7|13592.4|13588.3|13590.1|13586.4|196
1640314500000|2021-12-24 02:55:00|13590.5|13587.5|13590.5|13585.5|13592.1|13587.5|13589.2|13585.2|257
1640314800000|2021-12-24 03:00:00|13590.6|13585.6|13590.9|13585.9|13591.5|13586.7|13588.8|13584.9|217
1640315100000|2021-12-24 03:05:00|13590.8|13585.8|13589.2|13586.2|13591|13586.8|13588.9|13584.7|111
1640315400000|2021-12-24 03:10:00|13590.2|13585.2|13590.6|13585.6|13590.7|13586.4|13588.8|13584.7|101
1640315700000|2021-12-24 03:15:00|13590.4|13585.4|13588.3|13583.3|13590.7|13585.7|13588.1|13583.1|242
1640316000000|2021-12-24 03:20:00|13588.7|13583.7|13586.6|13581.6|13590.5|13585.5|13586|13581|266
1640316300000|2021-12-24 03:25:00|13586.4|13581.4|13588.5|13583.5|13589.6|13584.6|13586.4|13581.4|151
1640316600000|2021-12-24 03:30:00|13588.6|13583.6|13588.7|13583.7|13590.1|13585.1|13587.5|13582.5|91
1640316900000|2021-12-24 03:35:00|13588.6|13583.6|13589.5|13584.5|13589.6|13584.6|13588.4|13583.4|69
1640317200000|2021-12-24 03:40:00|13589.6|13584.6|13591.9|13586.9|13591.9|13586.9|13589.4|13584.4|115
1640317500000|2021-12-24 03:45:00|13591.4|13586.4|13589.7|13584.7|13592.2|13587.2|13589.4|13584.4|247
1640317800000|2021-12-24 03:50:00|13589.9|13584.9|13590.4|13585.4|13590.6|13585.6|13589.5|13584.5|114
1640318100000|2021-12-24 03:55:00|13590.5|13585.5|13592.5|13587.5|13592.5|13587.5|13589.8|13584.8|186
1640318400000|2021-12-24 04:00:00|13592.4|13587.4|13590.7|13585.7|13592.5|13587.5|13590.4|13585.4|113
1640318700000|2021-12-24 04:05:00|13590.6|13585.6|13588.4|13583.4|13591.6|13586.6|13587.7|13582.7|172
1640319000000|2021-12-24 04:10:00|13587.8|13582.8|13588.3|13583.3|13588.4|13583.4|13587.6|13582.6|87
1640319300000|2021-12-24 04:15:00|13588.4|13583.4|13587.8|13582.8|13588.6|13583.6|13587.7|13582.7|186
1640319600000|2021-12-24 04:20:00|13588.1|13583.1|13588.2|13583.2|13589.2|13584.2|13587.6|13582.6|189
1640319900000|2021-12-24 04:25:00|13588.3|13583.3|13588.2|13583.2|13589|13584|13587.5|13582.5|196
1640320200000|2021-12-24 04:30:00|13588.3|13583.3|13589.2|13584.2|13589.9|13584.9|13587.6|13582.6|182
1640320500000|2021-12-24 04:35:00|13589.1|13584.1|13590.2|13585.2|13590.9|13586.1|13587.9|13583.4|277
1640320800000|2021-12-24 04:40:00|13590|13585|13589.8|13584.8|13592.1|13587.1|13588.9|13584.4|204
1640321100000|2021-12-24 04:45:00|13589.9|13584.9|13590.5|13585.5|13591.4|13586.4|13589.6|13584.6|83
1640321400000|2021-12-24 04:50:00|13590.3|13585.3|13588|13583|13590.4|13585.4|13587.4|13582.4|160
1640321700000|2021-12-24 04:55:00|13588.2|13583.2|13586.2|13581.2|13589.1|13584.1|13585|13580.6|213
1640322000000|2021-12-24 05:00:00|13586.1|13581.1|13585.7|13580.7|13586.9|13583|13584.3|13580.3|210
1640322300000|2021-12-24 05:05:00|13585.8|13580.8|13584.7|13579.7|13586.1|13581.8|13584.2|13579.2|225
1640322600000|2021-12-24 05:10:00|13584.8|13579.8|13584.5|13579.5|13585.1|13580.1|13584.1|13579.1|204
1640322900000|2021-12-24 05:15:00|13584.6|13579.6|13585.3|13580.3|13585.7|13580.7|13583.5|13578.6|199
1640323200000|2021-12-24 05:20:00|13585.2|13580.2|13584.6|13579.6|13585.8|13580.8|13583.8|13578.8|175
1640323500000|2021-12-24 05:25:00|13584.4|13579.4|13584.6|13579.6|13585.4|13580.4|13583.6|13578.6|129
1640323800000|2021-12-24 05:30:00|13584.2|13579.2|13584.4|13579.4|13585.2|13580.3|13583|13578.4|143
1640324100000|2021-12-24 05:35:00|13584.3|13579.3|13584|13579|13585|13580.4|13582.9|13578.2|103
1640324400000|2021-12-24 05:40:00|13584.1|13579.1|13584.4|13579.4|13585.8|13580.8|13583.6|13578.6|223
1640324700000|2021-12-24 05:45:00|13584.5|13579.5|13584|13579|13585|13580.1|13582.8|13578.3|157
1640325000000|2021-12-24 05:50:00|13584.3|13579.3|13584.4|13579.4|13585.5|13580.5|13583.9|13578.9|146
1640325300000|2021-12-24 05:55:00|13584.7|13579.7|13584.1|13579.1|13584.9|13579.9|13583.9|13578.9|62
1640325600000|2021-12-24 06:00:00|13584|13579|13584.3|13579.3|13585.4|13580.4|13583.5|13578.5|131
1640325900000|2021-12-24 06:05:00|13584.4|13579.4|13584.4|13579.4|13585.7|13580.7|13583.6|13578.6|139
1640326200000|2021-12-24 06:10:00|13584.2|13579.2|13583.2|13578.2|13584.7|13579.7|13582.4|13577.4|185
1640326500000|2021-12-24 06:15:00|13583.1|13578.1|13582.3|13577.3|13583.3|13578.3|13580.5|13575.5|187
1640326800000|2021-12-24 06:20:00|13581.7|13576.7|13582.2|13577.2|13582.9|13577.9|13581.4|13576.4|107
1640327100000|2021-12-24 06:25:00|13582.4|13577.4|13582|13577|13583.1|13578.1|13581.8|13576.8|116
1640327400000|2021-12-24 06:30:00|13582.3|13577.3|13584|13579|13587|13579.5|13580.4|13575.4|310
1640327700000|2021-12-24 06:35:00|13584.1|13579.1|13583.8|13578.8|13585|13580|13581.3|13576.3|288
1640328000000|2021-12-24 06:40:00|13583.6|13578.6|13583.9|13578.9|13586.6|13581.6|13581.6|13576.6|336
1640328300000|2021-12-24 06:45:00|13584|13579|13579.5|13574.5|13584.2|13579.2|13578|13573|332
1640328600000|2021-12-24 06:50:00|13579.6|13574.6|13579.4|13574.4|13579.9|13575.4|13578.2|13573.6|188
1640328900000|2021-12-24 06:55:00|13579.2|13574.2|13587.8|13575.6|13589.4|13580.1|13578.2|13573.8|306
1640329200000|2021-12-24 07:00:00|13587.6|13575.7|13582.1|13577.1|13588|13579.3|13580.3|13574.6|397
1640329500000|2021-12-24 07:05:00|13582.4|13577.4|13580.7|13575.7|13582.5|13577.5|13579.6|13574.6|208
1640329800000|2021-12-24 07:10:00|13581|13576|13582.9|13577.9|13586.2|13577.9|13580.3|13573.7|198
1640330100000|2021-12-24 07:15:00|13582.1|13577.1|13578.4|13567.6|13586.7|13577.7|13573.8|13564.7|344
1640330400000|2021-12-24 07:20:00|13578.1|13570.7|13578.9|13565.6|13581.4|13571.5|13572.3|13563.6|391
1640330700000|2021-12-24 07:25:00|13578.6|13566.6|13571.8|13566.8|13580.8|13570.4|13569.6|13561.6|527
1640331000000|2021-12-24 07:30:00|13572|13567|13571.7|13566.7|13574.7|13569.7|13569.4|13564.4|401
1640331300000|2021-12-24 07:35:00|13571.6|13566.6|13570.8|13565.8|13572|13567|13560.1|13555.1|444
1640331600000|2021-12-24 07:40:00|13570.9|13565.9|13569.4|13564.4|13571.8|13566.8|13569.3|13564.3|304
1640331900000|2021-12-24 07:45:00|13569.2|13564.2|13567.8|13562.8|13570|13565|13565.9|13560.9|359
1640332200000|2021-12-24 07:50:00|13567.7|13562.7|13573.6|13568.6|13574.4|13569.4|13567.3|13562.3|246
1640332500000|2021-12-24 07:55:00|13573.9|13568.9|13578.8|13573.8|13580.8|13575.8|13572.8|13567.8|271
1640332800000|2021-12-24 08:00:00|13578.4|13573.4|13572.8|13567.8|13578.5|13573.5|13572.6|13567.6|427
1640333100000|2021-12-24 08:05:00|13573.4|13568.4|13573.3|13568.3|13574|13569|13572.8|13567.8|248
1640333400000|2021-12-24 08:10:00|13573.1|13568.1|13573.6|13568.6|13574.6|13569.6|13572.9|13567.9|261
1640333700000|2021-12-24 08:15:00|13573.5|13568.5|13577.4|13572.4|13577.8|13572.8|13573.1|13568.1|149
1640334000000|2021-12-24 08:20:00|13577.7|13572.7|13574.9|13569.9|13578.4|13573.4|13574.2|13569.2|182
1640334300000|2021-12-24 08:25:00|13575|13570|13569.6|13564.6|13575.2|13570.2|13565.5|13560.5|309
1640334600000|2021-12-24 08:30:00|13569.5|13564.5|13570|13565|13570.8|13565.8|13569.4|13564.4|162
1640334900000|2021-12-24 08:35:00|13570.2|13565.2|13569.7|13564.7|13570.5|13565.5|13569.5|13564.5|131
1640335200000|2021-12-24 08:40:00|13569.8|13564.8|13569.5|13564.5|13570|13565|13569.3|13564.3|105
1640335500000|2021-12-24 08:45:00|13569.6|13564.6|13569.7|13564.7|13571.9|13566.9|13569.1|13564.1|208
1640335800000|2021-12-24 08:50:00|13569.6|13564.6|13568.4|13563.4|13569.8|13564.8|13568.1|13563.1|266
1640336100000|2021-12-24 08:55:00|13568.3|13563.3|13566.4|13561.4|13569.2|13564.2|13566.1|13561.1|188
1640336400000|2021-12-24 09:00:00|13566.3|13561.3|13566.3|13561.3|13567.5|13562.5|13565.6|13560.6|358
1640336700000|2021-12-24 09:05:00|13566.4|13561.4|13567.2|13562.2|13568|13563|13566.2|13561.2|210
1640337000000|2021-12-24 09:10:00|13567.3|13562.3|13566.9|13561.9|13567.3|13562.3|13566.4|13561.4|87
1640337300000|2021-12-24 09:15:00|13566.8|13561.8|13568.7|13563.7|13569.9|13564.9|13565.4|13560.4|254
1640337600000|2021-12-24 09:20:00|13568.6|13563.6|13570.9|13565.9|13571.5|13566.5|13568.3|13563.3|262
1640337900000|2021-12-24 09:25:00|13570.8|13565.8|13570.3|13565.3|13571.2|13566.2|13570.2|13565.2|117
1640338200000|2021-12-24 09:30:00|13570.4|13565.4|13569|13564|13571|13566|13568.8|13563.8|133
1640338500000|2021-12-24 09:35:00|13568.9|13563.9|13564.2|13559.2|13569.2|13564.2|13564.2|13559.2|214
1640338800000|2021-12-24 09:40:00|13564.3|13559.3|13566.1|13561.1|13567.1|13562.1|13564.2|13559.2|214
1640339100000|2021-12-24 09:45:00|13566.2|13561.2|13566.2|13561.2|13566.6|13561.6|13566|13561|93
1640339400000|2021-12-24 09:50:00|13566.1|13561.1|13579|13564|13581.9|13568.8|13565.2|13560.2|355
1640339700000|2021-12-24 09:55:00|13578.6|13563.7|13564.7|13559.7|13581.1|13569.2|13564.4|13558.7|526
1640340000000|2021-12-24 10:00:00|13564.5|13559.5|13577.7|13565.1|13580.4|13569.3|13564.3|13559.3|674
1640340300000|2021-12-24 10:05:00|13579.2|13565.8|13565.2|13560.2|13579.5|13566.7|13565.1|13559.2|583
1640340600000|2021-12-24 10:10:00|13565.3|13560.3|13564.3|13559.3|13568.4|13563.4|13563.9|13558.9|471
1640340900000|2021-12-24 10:15:00|13564.9|13559.9|13581.1|13567.1|13583.2|13573.1|13563.6|13558.6|392
1640341200000|2021-12-24 10:20:00|13581.2|13567.2|13582.7|13567.7|13584.3|13569.5|13576.9|13561.9|320
1640341500000|2021-12-24 10:25:00|13582.9|13567.9|13578|13563|13584.9|13570.8|13576.9|13561.9|318
1640341800000|2021-12-24 10:30:00|13577.3|13562.3|13576.6|13561.6|13577.6|13562.7|13575.5|13560.5|182
1640342100000|2021-12-24 10:35:00|13576.3|13561.3|13577.3|13562.3|13578|13563|13575.1|13560.1|325
1640342400000|2021-12-24 10:40:00|13576.8|13561.8|13577.1|13562.1|13579.7|13564.7|13576.2|13561.2|271
1640342700000|2021-12-24 10:45:00|13577.2|13562.2|13577|13562|13578.9|13563.9|13576.1|13561.1|230
1640343000000|2021-12-24 10:50:00|13577.4|13562.4|13566.9|13561.9|13578.6|13563.6|13565.2|13554.5|401
1640343300000|2021-12-24 10:55:00|13567.1|13562.1|13565.9|13560.9|13567.2|13562.2|13564.8|13559.8|376
1640343600000|2021-12-24 11:00:00|13566|13561|13565.2|13560.2|13566|13561|13564.3|13559.3|250
1640343900000|2021-12-24 11:05:00|13565.3|13560.3|13564.9|13559.9|13565.4|13560.4|13562.7|13557.7|252
1640344200000|2021-12-24 11:10:00|13565.1|13560.1|13564.4|13559.4|13565.6|13560.6|13564|13559|241
1640344500000|2021-12-24 11:15:00|13564.3|13559.3|13563.4|13558.4|13564.9|13559.9|13563|13558|294
1640344800000|2021-12-24 11:20:00|13563.5|13558.5|13561.5|13556.5|13564.3|13559.3|13559.9|13554.9|353
1640345100000|2021-12-24 11:25:00|13561.6|13556.6|13561.1|13556.1|13562.3|13557.3|13560.6|13555.6|325
1640345400000|2021-12-24 11:30:00|13561.2|13556.2|13561.2|13556.2|13562|13557|13560.5|13555.5|257
1640345700000|2021-12-24 11:35:00|13561.3|13556.3|13559.7|13554.7|13561.7|13556.7|13559|13554|289
1640346000000|2021-12-24 11:40:00|13560.2|13555.2|13560.1|13555.1|13561|13556|13559.5|13554.5|348
1640346300000|2021-12-24 11:45:00|13560.2|13555.2|13560.6|13555.6|13561.1|13556.1|13559.7|13554.7|253
1640346600000|2021-12-24 11:50:00|13560.5|13555.5|13560.4|13555.4|13561.2|13556.2|13560.1|13555.1|206
1640346900000|2021-12-24 11:55:00|13560.5|13555.5|13560.6|13555.6|13561.4|13556.4|13560.4|13555.4|184
1640347200000|2021-12-24 12:00:00|13560.4|13555.4|13560.1|13555.1|13560.9|13555.9|13560|13555|138
1640347500000|2021-12-24 12:05:00|13560|13555|13560.5|13555.5|13560.7|13555.7|13559.7|13554.7|81
1640347800000|2021-12-24 12:10:00|13560.3|13555.3|13558.9|13553.9|13561.1|13556.1|13558.7|13553.7|128
1640348100000|2021-12-24 12:15:00|13559.1|13554.1|13558.9|13553.9|13559.6|13555.1|13557.7|13552.8|91
1640348400000|2021-12-24 12:20:00|13558.8|13553.8|13558.2|13553.2|13559.1|13554.1|13557.7|13552.7|178
1640348700000|2021-12-24 12:25:00|13558.1|13553.1|13559.7|13554.7|13560.6|13555.6|13557.7|13552.7|262
1640349000000|2021-12-24 12:30:00|13558.8|13553.8|13559.3|13554.3|13559.6|13554.6|13558.8|13553.8|89
1640349300000|2021-12-24 12:35:00|13559.4|13554.4|13559.2|13554.2|13559.7|13554.7|13558.8|13553.8|89
1640349600000|2021-12-24 12:40:00|13559.3|13554.3|13560.8|13555.8|13563|13558|13559.3|13554.3|181
1640349900000|2021-12-24 12:45:00|13561|13556|13560.5|13555.5|13562.4|13557.4|13559.6|13554.6|276
1640350200000|2021-12-24 12:50:00|13560.2|13555.2|13560.5|13555.5|13561.2|13556.2|13560|13555|130
1640350500000|2021-12-24 12:55:00|13560.2|13555.2|13559.3|13554.3|13562.4|13557.4|13559.3|13554.3|270
1640350800000|2021-12-24 13:00:00|13559.5|13554.5|13561.1|13556.1|13561.4|13556.4|13559.1|13554.1|232
1640351100000|2021-12-24 13:05:00|13561.2|13556.2|13560.3|13555.3|13561.5|13556.5|13559.9|13554.9|130
1640351400000|2021-12-24 13:10:00|13560.2|13555.2|13560.5|13555.5|13561.8|13556.8|13559.8|13554.8|130
1640351700000|2021-12-24 13:15:00|13560.6|13555.6|13560.2|13555.2|13560.6|13555.6|13559.6|13554.6|152
1640352000000|2021-12-24 13:20:00|13560.1|13555.1|13562.9|13557.9|13566.6|13561.6|13559.8|13554.8|214
1640352300000|2021-12-24 13:25:00|13563|13558|13565.7|13560.7|13565.9|13560.9|13562.7|13557.7|148
1640352600000|2021-12-24 13:30:00|13565.5|13560.5|13566.4|13561.4|13566.9|13561.9|13565.3|13560.3|127
1640352900000|2021-12-24 13:35:00|13566.3|13561.3|13562.6|13557.6|13567.7|13562.7|13562.2|13557.2|219
1640353200000|2021-12-24 13:40:00|13562.5|13557.5|13562.2|13557.2|13562.6|13557.6|13561.5|13556.5|109
1640353500000|2021-12-24 13:45:00|13561.9|13556.9|13561.7|13556.7|13562.4|13557.4|13561.3|13556.3|158
1640353800000|2021-12-24 13:50:00|13562.2|13557.2|13563.3|13558.3|13563.4|13558.4|13561.7|13556.7|102
1640354100000|2021-12-24 13:55:00|13562.5|13557.5|13562.9|13557.9|13563.6|13558.6|13562.4|13557.4|145
1640354400000|2021-12-24 14:00:00|13563|13558|13563.7|13558.7|13565|13560|13562.8|13557.8|196
1640354700000|2021-12-24 14:05:00|13563.8|13558.8|13563.6|13558.6|13564.4|13559.4|13562.1|13557.1|170
1640355000000|2021-12-24 14:10:00|13563.4|13558.4|13563.5|13558.5|13564.1|13559.1|13563.1|13558.1|120
1640355300000|2021-12-24 14:15:00|13563.4|13558.4|13564.1|13559.1|13564.2|13559.2|13563|13558|130
1640355600000|2021-12-24 14:20:00|13563.8|13558.8|13563.4|13558.4|13564.2|13559.2|13563|13558|116
1640355900000|2021-12-24 14:25:00|13563.3|13558.3|13563.3|13558.3|13564|13559|13562.9|13557.9|227
1640356200000|2021-12-24 14:30:00|13563.1|13558.1|13563.9|13558.9|13564.3|13559.3|13562.9|13557.9|147
1640356500000|2021-12-24 14:35:00|13564|13559|13567.1|13562.1|13568.5|13563.5|13563.3|13558.3|137
1640356800000|2021-12-24 14:40:00|13567.2|13562.2|13566.7|13561.7|13568.7|13563.7|13563.7|13558.7|244
1640357100000|2021-12-24 14:45:00|13566.8|13561.8|13563.4|13558.4|13567.9|13562.9|13562.6|13557.6|223
1640357400000|2021-12-24 14:50:00|13563.6|13558.6|13564.2|13559.2|13567.5|13562.5|13563.1|13558.1|318
1640357700000|2021-12-24 14:55:00|13564.5|13559.5|13566.7|13561.7|13568|13563|13563.8|13558.8|273
1640358000000|2021-12-24 15:00:00|13566.6|13561.6|13566.8|13561.8|13568.3|13563.3|13566|13561|266
1640358300000|2021-12-24 15:05:00|13567|13562|13567.8|13562.8|13568.4|13563.4|13566.4|13561.4|209
1640358600000|2021-12-24 15:10:00|13567.9|13562.9|13590.2|13575.2|13598.7|13583.7|13567.5|13562.5|520
1640358900000|2021-12-24 15:15:00|13590.1|13575.1|13574.9|13569.9|13590.7|13575.7|13572.1|13566|353
1640359200000|2021-12-24 15:20:00|13575|13570|13573.6|13568.6|13575.6|13570.6|13573.3|13568.3|170
1640359500000|2021-12-24 15:25:00|13573.7|13568.7|13573.7|13568.7|13575.8|13570.8|13573.4|13568.4|109
1640359800000|2021-12-24 15:30:00|13573.9|13568.9|13574.9|13569.9|13580.6|13575.6|13573.6|13568.6|258
1640360100000|2021-12-24 15:35:00|13574.8|13569.8|13586.4|13571.4|13588.3|13573.3|13573.9|13567.2|240
1640360400000|2021-12-24 15:40:00|13586.5|13571.5|13586.5|13571.5|13587.7|13572.7|13585.5|13570.5|220
1640360700000|2021-12-24 15:45:00|13586.4|13571.4|13584.7|13573.9|13590.7|13577.5|13580.4|13570.9|222
1640361000000|2021-12-24 15:50:00|13584.9|13574|13582.6|13577.6|13586.6|13578.3|13581.3|13570.6|196
1640361300000|2021-12-24 15:55:00|13582.8|13577.8|13581.8|13576.8|13583.1|13578.1|13581.3|13576.3|223
1640361600000|2021-12-24 16:00:00|13581.6|13576.6|13580.6|13575.6|13585.8|13578.3|13578.7|13571.2|320
1640361900000|2021-12-24 16:05:00|13581.5|13576.5|13580.8|13575.8|13585.9|13577.8|13577.1|13570.6|312
1640362200000|2021-12-24 16:10:00|13580.9|13575.9|13579.6|13574.6|13585.8|13576.7|13577|13569.1|188
1640362500000|2021-12-24 16:15:00|13583.1|13572.6|13580.1|13575.1|13586.9|13577.8|13578.4|13570.3|332
1640362800000|2021-12-24 16:20:00|13579.6|13574.6|13581.8|13570.9|13584.3|13576.4|13577.6|13569.8|305
1640363100000|2021-12-24 16:25:00|13583.1|13572|13582.6|13571.6|13584.9|13572|13580.8|13568|85
1640363400000|2021-12-24 16:30:00|13581.8|13571.5|13580.6|13568.9|13583.8|13573.2|13577.1|13567.5|186
1640363700000|2021-12-24 16:35:00|13580.9|13570.1|13584.6|13569.9|13585|13571.9|13579.7|13568.4|115
1640364000000|2021-12-24 16:40:00|13584.3|13569.3|13583.9|13571.3|13585.1|13571.6|13583.8|13568.8|73
1640364300000|2021-12-24 16:45:00|13584|13571.2|13583.8|13571.9|13584.7|13572|13583.8|13568.9|80
1640364600000|2021-12-24 16:50:00|13584|13570.6|13584|13571.1|13584.4|13572.3|13583.7|13568.7|116
1640364900000|2021-12-24 16:55:00|13584.1|13570.8|13584.3|13569.6|13584.7|13571.6|13583.7|13568.7|186
1640365200000|2021-12-24 17:00:00|13585.3|13570.3|13584.7|13572.4|13588.1|13581.6|13582.6|13568.2|356
1640365500000|2021-12-24 17:05:00|13584.3|13571.7|13590.6|13575.6|13593.5|13578.5|13583.2|13568.2|176
1640365800000|2021-12-24 17:10:00|13590.3|13575.3|13589.6|13574.6|13593.3|13578.3|13587|13572|401
1640366100000|2021-12-24 17:15:00|13589.3|13574.3|13589.1|13574.1|13592|13577|13587.3|13572.3|169
1640366400000|2021-12-24 17:20:00|13589.4|13574.4|13592.5|13577.5|13597.7|13582.7|13588.9|13573.9|611
1640366700000|2021-12-24 17:25:00|13592.3|13577.3|13587.4|13582.4|13594.3|13583.2|13587.1|13573.8|367
1640367000000|2021-12-24 17:30:00|13589.6|13578.2|13588.4|13583.4|13591.4|13583.4|13586.5|13575.2|180
1640367300000|2021-12-24 17:35:00|13586.5|13581.5|13588.4|13583.4|13589.2|13583.4|13586.5|13576|41
1640367600000|2021-12-24 17:40:00|13591.3|13579|13589.5|13576.4|13593.4|13583.8|13585.5|13570.5|185
1640367900000|2021-12-24 17:45:00|13589.6|13577|13587.9|13582.9|13594.3|13583.9|13586.1|13576.4|272
1640368200000|2021-12-24 17:50:00|13588|13583|13590.9|13585.9|13593.1|13586.2|13587.3|13574.4|196
1640368500000|2021-12-24 17:55:00|13590.8|13585.8|13590.7|13585.7|13593.6|13588.6|13589.6|13584.6|140
1640368800000|2021-12-24 18:00:00|13590.6|13585.6|13586.4|13581.4|13591|13586|13585.4|13573.5|226
1640369100000|2021-12-24 18:05:00|13586.2|13581.2|13590.8|13577.1|13591.5|13582.2|13586.1|13572.1|179
1640369400000|2021-12-24 18:10:00|13590.5|13576|13589.7|13578.4|13591.5|13579.1|13586.3|13571.3|189
1640369700000|2021-12-24 18:15:00|13589.8|13577.3|13590|13577.6|13591.6|13582.1|13586.6|13571.6|272
1640370000000|2021-12-24 18:20:00|13590.6|13578.2|13590.2|13576.7|13591.7|13578.3|13586.8|13571.8|320
1640370300000|2021-12-24 18:25:00|13590.3|13576.2|13590.8|13578.3|13592|13582.1|13586.9|13571.9|284
1640370600000|2021-12-24 18:30:00|13590.7|13576.9|13590.3|13577.4|13592.3|13582.1|13586.9|13571.9|304
1640370900000|2021-12-24 18:35:00|13590.6|13576.7|13590.3|13577.7|13591.8|13581.4|13586.4|13574.3|200
1640371200000|2021-12-24 18:40:00|13589.9|13576.5|13590|13575|13591.4|13578.5|13587.2|13572.2|233
1640371500000|2021-12-24 18:45:00|13589.9|13574.9|13589.7|13574.7|13594.9|13581.7|13582.4|13567.4|325
1640371800000|2021-12-24 18:50:00|13589.5|13574.5|13589.8|13574.8|13595|13580|13588.4|13573.4|249
1640372100000|2021-12-24 18:55:00|13589.2|13574.2|13589.7|13574.7|13591.8|13578.9|13588.6|13573.6|197
1640372400000|2021-12-24 19:00:00|13590.3|13575.3|13589.2|13574.2|13591.3|13577|13588.5|13573.5|145
1640372700000|2021-12-24 19:05:00|13589|13574|13592.9|13577.9|13599.1|13584.1|13588.3|13573.3|196
1640373000000|2021-12-24 19:10:00|13592.7|13577.7|13592.7|13577.7|13598.4|13583.4|13591.2|13576.2|90
1640373300000|2021-12-24 19:15:00|13594|13579|13594.6|13580.2|13599.3|13584.3|13591.9|13576.9|119
1640373600000|2021-12-24 19:20:00|13594.3|13579.3|13594.3|13579.4|13599.6|13584.6|13591.8|13576.8|110
1640373900000|2021-12-24 19:25:00|13594.6|13580.4|13596.1|13581.1|13602.1|13587.1|13589.5|13574.5|160
1640374200000|2021-12-24 19:30:00|13596.3|13581.3|13596.2|13581.2|13599.5|13584.5|13590.6|13575.6|118
1640374500000|2021-12-24 19:35:00|13592.4|13577.4|13597.6|13582.6|13598.8|13583.8|13591.1|13576.1|91
1640374800000|2021-12-24 19:40:00|13597.1|13582.1|13596|13581|13598.3|13583.3|13590.5|13575.5|86
1640375100000|2021-12-24 19:45:00|13596.1|13581.1|13595|13580|13599|13584|13589.8|13574.8|153
1640375400000|2021-12-24 19:50:00|13594.3|13579.3|13597|13582|13603.4|13588.4|13589.5|13574.5|109
1640375700000|2021-12-24 19:55:00|13596.5|13581.5|13598.5|13583.5|13604.3|13589.3|13589.5|13574.5|172
1640376000000|2021-12-24 20:00:00|13599.7|13584.7|13589.5|13574.5|13601|13586|13589.5|13574.5|272
1640376300000|2021-12-24 20:05:00|13594|13579|13597.3|13582.3|13602.3|13587.3|13589.5|13574.5|157
1640376600000|2021-12-24 20:10:00|13597.8|13582.8|13596.4|13581.4|13598.2|13583.2|13590.8|13575.8|118
1640376900000|2021-12-24 20:15:00|13596.7|13581.7|13597|13582|13599.1|13584.1|13592.3|13577.3|119
1640377200000|2021-12-24 20:20:00|13597.5|13582.5|13601.6|13586.7|13608.5|13597.1|13589.5|13574.5|233
1640377500000|2021-12-24 20:25:00|13599.4|13594.4|13602.5|13587.5|13607.1|13594.4|13593.1|13578.1|270
1640377800000|2021-12-24 20:30:00|13601|13586|13595.9|13580.9|13605.9|13590.9|13589.5|13574.5|238
1640378100000|2021-12-24 20:35:00|13595.5|13580.5|13595.2|13580.2|13599.5|13584.5|13589.5|13574.5|208
1640378400000|2021-12-24 20:40:00|13595.1|13580.1|13598.1|13583.1|13602.6|13587.6|13589.5|13574.5|128
1640378700000|2021-12-24 20:45:00|13597.2|13582.2|13595.1|13580.1|13601.8|13586.8|13590.1|13575.1|128
1640379000000|2021-12-24 20:50:00|13595.3|13580.3|13598.6|13583.6|13599.9|13584.9|13590.3|13575.3|143
1640379300000|2021-12-24 20:55:00|13598.5|13583.5|13601.2|13586.2|13611.7|13596.7|13594.6|13579.6|319
1640379600000|2021-12-24 21:00:00|13603.3|13590.1|13602.9|13587.9|13608.5|13593.5|13600.2|13585.2|313
1640379900000|2021-12-24 21:05:00|13602.8|13587.8|13603.1|13588.5|13607.3|13592.3|13600.2|13585.5|239
1640380200000|2021-12-24 21:10:00|13601.4|13589|13602.6|13587.6|13607.5|13592.5|13600.2|13585.9|236
1640380500000|2021-12-24 21:15:00|13603.2|13590.2|13602.8|13587.8|13610.2|13595.2|13600.6|13585.6|156
1640380800000|2021-12-24 21:20:00|13601.8|13586.8|13603.9|13588.9|13604.7|13590.3|13600.6|13585.6|129
1640381100000|2021-12-24 21:25:00|13603.4|13588.4|13603.1|13589.7|13606.1|13591.1|13600.4|13585.4|155
1640381400000|2021-12-24 21:30:00|13603.6|13589.3|13611.7|13596.7|13618.1|13603.1|13600.7|13585.7|246
1640381700000|2021-12-24 21:35:00|13610.7|13595.7|13615.1|13600.1|13616.3|13601.3|13610.5|13595.5|97
1640382000000|2021-12-24 21:40:00|13613.1|13598.1|13612.4|13597.4|13628.8|13613.8|13610.5|13595.5|109
1640382300000|2021-12-24 21:45:00|13612.7|13597.7|13610.8|13595.8|13621.9|13606.9|13610.6|13595.6|112
1640382600000|2021-12-24 21:50:00|13612.4|13597.4|13614.6|13599.6|13619.1|13604.1|13588.5|13573.5|143
1640382900000|2021-12-24 21:55:00|13623|13608|13625.7|13610.7|13626.3|13611.3|13609.9|13594.9|176
1640552400000|2021-12-26 21:00:00|13600.6|13579.6|13600.6|13579.6|13604.8|13583.8|13600.5|13579.5|10
1640552700000|2021-12-26 21:05:00|13600.5|13579.5|13604.8|13583.8|13604.8|13583.8|13600|13579|4
1640553000000|2021-12-26 21:10:00|13600.5|13579.5|13600.5|13579.5|13604.8|13583.8|13600.5|13579.5|5
1640553300000|2021-12-26 21:15:00|13604.8|13583.8|13600.5|13579.5|13604.8|13583.8|13600.2|13579.2|11
1640553600000|2021-12-26 21:20:00|13600.4|13579.4|13600.4|13579.4|13600.4|13579.4|13600.4|13579.4|1
1640553900000|2021-12-26 21:25:00|13600.5|13579.5|13600.5|13579.5|13604.8|13583.8|13600.5|13579.5|11
1640554200000|2021-12-26 21:30:00|13604.8|13583.8|13600.5|13579.5|13604.8|13583.8|13600.5|13579.5|8
1640554500000|2021-12-26 21:35:00|13599.6|13578.6|13600.5|13579.5|13600.5|13579.5|13599.6|13578.6|2
1640555400000|2021-12-26 21:50:00|13600.4|13579.4|13600.5|13579.5|13604.8|13583.8|13600.4|13579.4|12
1640555700000|2021-12-26 21:55:00|13604.8|13583.8|13593.2|13572.2|13604.8|13583.8|13592|13572.2|20
1640556000000|2021-12-26 22:00:00|13591.3|13570.3|13584.2|13569.2|13595.9|13584.2|13584.1|13569.1|89
1640556300000|2021-12-26 22:05:00|13584.1|13569.1|13596.7|13581.7|13600.8|13585.8|13583.8|13568.8|100
1640556600000|2021-12-26 22:10:00|13596.5|13581.5|13599.5|13584.5|13603.5|13588.5|13584.7|13569.7|63
1640556900000|2021-12-26 22:15:00|13589.7|13574.7|13598.9|13583.9|13601|13586|13588.1|13573.1|41
1640557200000|2021-12-26 22:20:00|13599.3|13584.3|13593.9|13578.9|13601.2|13586.2|13591.7|13576.7|133
1640557500000|2021-12-26 22:25:00|13592.1|13577.1|13600|13585|13610|13595|13586|13571|98
1640557800000|2021-12-26 22:30:00|13597.3|13582.3|13592.9|13577.9|13610.8|13595.8|13591.3|13576.3|160
1640558100000|2021-12-26 22:35:00|13598.9|13583.9|13592.1|13577.1|13599.3|13584.3|13590.1|13575.1|104
1640558400000|2021-12-26 22:40:00|13591.7|13576.7|13596.7|13581.7|13600.2|13585.2|13589.9|13574.9|107
1640558700000|2021-12-26 22:45:00|13594.1|13579.1|13596.1|13581.1|13600.2|13585.2|13591|13576|93
1640559000000|2021-12-26 22:50:00|13593.3|13578.3|13591.8|13576.8|13606.8|13591.8|13591.1|13576.1|191
1640559300000|2021-12-26 22:55:00|13592.2|13577.2|13599.9|13584.9|13608.7|13593.7|13589.6|13574.6|153
1640559600000|2021-12-26 23:00:00|13605.3|13590.3|13600.8|13585.8|13606.8|13591.8|13591.3|13576.3|199
1640559900000|2021-12-26 23:05:00|13599.6|13584.6|13594.3|13579.3|13606.7|13591.7|13592.7|13577.7|209
1640560200000|2021-12-26 23:10:00|13594.5|13579.5|13594|13579|13601.3|13586.3|13592.8|13577.8|363
1640560500000|2021-12-26 23:15:00|13594.7|13579.7|13596.6|13587.3|13598.3|13588.7|13592.1|13577.1|367
1640560800000|2021-12-26 23:20:00|13595.9|13587.8|13592.6|13585.3|13596.1|13589.5|13590.4|13583.6|288
1640561100000|2021-12-26 23:25:00|13590.9|13585.9|13591.3|13584.9|13593.7|13586.1|13590.4|13583.2|158
1640561400000|2021-12-26 23:30:00|13591.2|13585|13590|13585|13593.2|13586.2|13589.7|13582.7|239
1640561700000|2021-12-26 23:35:00|13590.1|13585.1|13584.1|13579.1|13591.2|13585.2|13583.2|13578|142
1640562000000|2021-12-26 23:40:00|13583.9|13578.9|13583.7|13578.7|13585.1|13579.3|13582.9|13577.9|143
1640562300000|2021-12-26 23:45:00|13583.8|13578.8|13579.9|13574.9|13584.3|13579.3|13579.4|13574.2|153
1640562600000|2021-12-26 23:50:00|13580|13575|13583|13578|13583.6|13578.6|13579.4|13574.1|134
1640562900000|2021-12-26 23:55:00|13583.1|13578.1|13583.2|13578.2|13583.7|13578.7|13582.5|13577.5|110
1640563200000|2021-12-27 00:00:00|13582.9|13577.9|13582.9|13577.9|13585.4|13580.4|13581.6|13576.6|260
1640563500000|2021-12-27 00:05:00|13582.6|13577.6|13582.5|13577.5|13583.1|13578.1|13581.6|13576.6|196
1640563800000|2021-12-27 00:10:00|13582.4|13577.4|13583.1|13578.1|13583.2|13579|13581.7|13576.9|151
1640564100000|2021-12-27 00:15:00|13583.2|13578.2|13581.9|13576.9|13583.2|13578.2|13581.3|13576.3|138
1640564400000|2021-12-27 00:20:00|13582|13577|13580|13575|13582.2|13578|13579.4|13574.4|181
1640564700000|2021-12-27 00:25:00|13579.9|13574.9|13577.4|13572.4|13579.9|13574.9|13577|13572|222
1640565000000|2021-12-27 00:30:00|13577.3|13572.3|13573.6|13568.6|13577.9|13572.9|13571.6|13566.6|263
1640565300000|2021-12-27 00:35:00|13573.4|13568.4|13574.3|13569.3|13575.3|13570.3|13572.7|13567.7|153
1640565600000|2021-12-27 00:40:00|13574.2|13569.2|13574.5|13569.5|13574.8|13570.7|13573.1|13569.2|108
1640565900000|2021-12-27 00:45:00|13574.6|13569.6|13576.7|13571.7|13577|13572|13574.5|13569.5|121
1640566200000|2021-12-27 00:50:00|13575.7|13572.7|13576.9|13571.9|13577.7|13573.2|13575.5|13571.4|135
1640566500000|2021-12-27 00:55:00|13577|13572|13576.9|13571.9|13577.3|13572.5|13575.3|13571.1|149
1640566800000|2021-12-27 01:00:00|13576.8|13571.8|13571|13566|13577|13573.3|13571|13566|252
1640567100000|2021-12-27 01:05:00|13571.1|13566.1|13566.4|13561.4|13571.1|13566.1|13564.6|13560.4|230
1640567400000|2021-12-27 01:10:00|13566.5|13561.5|13564.8|13559.8|13566.5|13561.5|13563.2|13559.1|145
1640567700000|2021-12-27 01:15:00|13564.7|13559.7|13562.3|13559.3|13564.7|13559.7|13561.9|13557.7|199
1640568000000|2021-12-27 01:20:00|13562.4|13559.4|13560.2|13555.2|13564.7|13559.7|13560.1|13555.1|172
1640568300000|2021-12-27 01:25:00|13560.3|13555.3|13560.5|13555.5|13560.7|13555.7|13559.2|13554.2|138
1640568600000|2021-12-27 01:30:00|13560.4|13555.4|13567.5|13562.5|13567.7|13563.4|13559.8|13554.8|196
1640568900000|2021-12-27 01:35:00|13567.4|13562.4|13567.1|13562.1|13569.5|13565.5|13565.9|13561.8|155
1640569200000|2021-12-27 01:40:00|13567.2|13562.2|13565.8|13562.8|13567.2|13563.3|13565.5|13562.1|109
1640569500000|2021-12-27 01:45:00|13565.7|13562.7|13564.2|13561.2|13566|13562.8|13564.2|13560.1|96
1640569800000|2021-12-27 01:50:00|13564.3|13561.3|13567.6|13562.6|13567.6|13563.2|13563.8|13560.2|119
1640570100000|2021-12-27 01:55:00|13567.4|13562.4|13570.3|13565.3|13570.5|13566.6|13566.5|13562.4|128
1640570400000|2021-12-27 02:00:00|13570.2|13565.2|13568.3|13563.3|13570.3|13566.3|13566.9|13562.9|134
1640570700000|2021-12-27 02:05:00|13568.2|13563.2|13568.6|13563.6|13569.2|13565.4|13566.9|13563.1|94
1640571000000|2021-12-27 02:10:00|13568.7|13563.7|13565.9|13562.9|13568.7|13564.6|13565.7|13561.8|163
1640571300000|2021-12-27 02:15:00|13565.8|13562.8|13567.6|13562.6|13568.2|13564.2|13565.8|13562.4|151
1640571600000|2021-12-27 02:20:00|13567.7|13562.7|13567.4|13564.4|13568.5|13564.7|13566.3|13562.3|104
1640571900000|2021-12-27 02:25:00|13567.5|13564.5|13567.1|13564.1|13568.3|13564.7|13566.1|13562.1|114
1640572200000|2021-12-27 02:30:00|13568.1|13563.1|13570.4|13565.4|13572.2|13567.2|13566|13562.2|179
1640572500000|2021-12-27 02:35:00|13570.5|13565.5|13567.1|13562.1|13571.2|13567|13566.7|13561.8|167
1640572800000|2021-12-27 02:40:00|13567|13562|13568.3|13563.3|13569.9|13566|13566|13561.9|138
1640573100000|2021-12-27 02:45:00|13568.2|13563.2|13568.1|13563.1|13568.3|13564.7|13566.5|13562.9|94
1640573400000|2021-12-27 02:50:00|13568|13563|13567.4|13564.4|13568.5|13564.5|13566.7|13562.9|105
1640573700000|2021-12-27 02:55:00|13567.3|13564.3|13566.7|13563.7|13568.2|13564.4|13566.6|13563.2|84
1640574000000|2021-12-27 03:00:00|13566.8|13563.8|13564.2|13561.2|13566.8|13563.8|13564|13560|118
1640574300000|2021-12-27 03:05:00|13564.1|13561.1|13564.5|13559.5|13565.6|13561.3|13563.3|13559.3|105
1640574600000|2021-12-27 03:10:00|13564.6|13559.6|13564.2|13561.2|13565.6|13561.6|13563.5|13559.5|67
1640574900000|2021-12-27 03:15:00|13564.1|13561.1|13566|13563|13566.2|13563.2|13564.1|13561.1|78
1640575200000|2021-12-27 03:20:00|13566.1|13563.1|13566|13563|13566.3|13563.3|13566|13563|63
1640575500000|2021-12-27 03:25:00|13565.9|13562.9|13566.1|13563.1|13566.2|13563.2|13565.9|13562.9|67
1640575800000|2021-12-27 03:30:00|13566.2|13563.2|13565.7|13562.7|13566.4|13563.4|13565.5|13562.5|122
1640576100000|2021-12-27 03:35:00|13565.6|13562.6|13565.8|13562.8|13566.1|13563.1|13565.6|13562.6|57
1640576400000|2021-12-27 03:40:00|13565.9|13562.9|13566.1|13563.1|13567.1|13563.2|13565.8|13561.9|81
1640576700000|2021-12-27 03:45:00|13566.2|13563.2|13565.2|13562.2|13566.4|13563.2|13563.9|13560.3|108
1640577000000|2021-12-27 03:50:00|13565.1|13562.1|13565.2|13560.2|13566.3|13562.3|13563.7|13559.7|123
1640577300000|2021-12-27 03:55:00|13565.1|13560.1|13565.2|13562.2|13566.1|13562.3|13564.1|13560.1|103
1640577600000|2021-12-27 04:00:00|13565.3|13562.3|13565.7|13562.7|13566.7|13562.9|13565.2|13561.5|72
1640577900000|2021-12-27 04:05:00|13565.8|13562.8|13565.4|13562.4|13566.5|13562.8|13565.3|13561.4|69
1640578200000|2021-12-27 04:10:00|13565.2|13562.2|13566.8|13563.8|13568|13563.9|13565.2|13561.5|110
1640578500000|2021-12-27 04:15:00|13566.9|13563.9|13567|13564|13568.8|13564.2|13566.6|13562.7|106
1640578800000|2021-12-27 04:20:00|13567.2|13564.2|13567.1|13564.1|13568.2|13564.3|13566.6|13562.5|85
1640579100000|2021-12-27 04:25:00|13567.2|13564.2|13567.9|13562.9|13568|13564.2|13566.7|13562.6|78
1640579400000|2021-12-27 04:30:00|13567.7|13562.7|13567.8|13562.8|13568.3|13564.4|13566.2|13562.4|96
1640579700000|2021-12-27 04:35:00|13567.7|13562.7|13567.7|13562.7|13568.1|13564|13566.5|13562.5|61
1640580000000|2021-12-27 04:40:00|13566.8|13563.8|13566.5|13563.5|13568.2|13564|13566.5|13562.4|89
1640580300000|2021-12-27 04:45:00|13566.6|13563.6|13567.8|13562.8|13568|13564|13566.3|13562.4|88
1640580600000|2021-12-27 04:50:00|13567.9|13562.9|13566.9|13563.9|13568.2|13564.3|13566.5|13562.5|104
1640580900000|2021-12-27 04:55:00|13567|13564|13569.9|13564.9|13570|13565.7|13566.5|13562.9|140
1640581200000|2021-12-27 05:00:00|13570|13565|13570.1|13567.1|13570.3|13567.3|13569.1|13564.9|100
1640581500000|2021-12-27 05:05:00|13570.2|13567.2|13569.5|13564.5|13570.5|13567.4|13568.5|13564.5|87
1640581800000|2021-12-27 05:10:00|13569.6|13564.6|13569.8|13564.8|13570.5|13566.5|13568.3|13564.4|93
1640582100000|2021-12-27 05:15:00|13569.7|13564.7|13569.9|13564.9|13570|13565.9|13568.3|13564.5|67
1640582400000|2021-12-27 05:20:00|13570|13565|13570.5|13565.5|13570.8|13566.5|13569.1|13564.9|79
1640582700000|2021-12-27 05:25:00|13570.4|13565.4|13568|13565|13570.8|13565.8|13567.9|13564|85
1640583000000|2021-12-27 05:30:00|13568.3|13563.3|13567.3|13562.3|13568.3|13563.6|13565.4|13561.4|86
1640583300000|2021-12-27 05:35:00|13567.4|13562.4|13565.7|13562.7|13567.8|13563.7|13565.7|13562.1|95
1640583600000|2021-12-27 05:40:00|13565.8|13562.8|13566.1|13561.1|13566.3|13563|13564.2|13559.9|99
1640583900000|2021-12-27 05:45:00|13566.2|13561.2|13567.8|13564.8|13570.4|13566.3|13565.1|13560.9|199
1640584200000|2021-12-27 05:50:00|13567.9|13564.9|13567.5|13562.5|13569.9|13565.8|13566.3|13562.1|144
1640584500000|2021-12-27 05:55:00|13567.4|13562.4|13564.3|13561.3|13567.4|13563.7|13564.2|13561|131
1640584800000|2021-12-27 06:00:00|13564.2|13561.2|13562.9|13557.9|13564.3|13561.3|13559.5|13554.7|175
1640585100000|2021-12-27 06:05:00|13563|13558|13563.8|13558.8|13564|13559.9|13562|13557.9|71
1640585400000|2021-12-27 06:10:00|13563.9|13558.9|13565.7|13560.7|13566.1|13561.8|13562.9|13558.8|127
1640585700000|2021-12-27 06:15:00|13565.6|13560.6|13565.8|13560.8|13567|13563.1|13564.9|13560.3|126
1640586000000|2021-12-27 06:20:00|13565.7|13560.7|13568.8|13563.8|13570.1|13565.1|13564.8|13560.6|177
1640586300000|2021-12-27 06:25:00|13567.8|13564.8|13568.2|13563.2|13569.3|13565.3|13567.5|13563.1|99
1640586600000|2021-12-27 06:30:00|13568.3|13563.3|13567.6|13562.6|13568.3|13564.2|13566.3|13562.3|113
1640586900000|2021-12-27 06:35:00|13567.5|13562.5|13563.4|13558.4|13567.8|13563.8|13562.9|13557.9|170
1640587200000|2021-12-27 06:40:00|13563.5|13558.5|13561|13556|13563.6|13558.9|13559.9|13555.8|108
1640587500000|2021-12-27 06:45:00|13560.9|13555.9|13560.7|13555.7|13561.7|13558.3|13559.3|13554.6|152
1640587800000|2021-12-27 06:50:00|13560.8|13555.8|13561.1|13556.1|13561.2|13557.2|13559.8|13555.7|105
1640588100000|2021-12-27 06:55:00|13561.2|13556.2|13562.6|13557.6|13563.1|13559.3|13560.1|13556.1|141
1640588400000|2021-12-27 07:00:00|13562.5|13557.5|13562.8|13559.8|13564|13560|13562.5|13557.5|128
1640588700000|2021-12-27 07:05:00|13562.7|13559.7|13564.3|13559.3|13565.5|13560.5|13562.5|13558.6|146
1640589000000|2021-12-27 07:10:00|13564.2|13559.2|13563.7|13558.7|13565.6|13561.6|13563.5|13558.5|165
1640589300000|2021-12-27 07:15:00|13563.8|13558.8|13563.6|13558.6|13564|13559.9|13562.2|13557.6|205
1640589600000|2021-12-27 07:20:00|13563.5|13558.5|13562|13559|13563.7|13559.7|13562|13557.8|181
1640589900000|2021-12-27 07:25:00|13562.1|13559.1|13560.7|13557.7|13563.1|13559.1|13560.6|13556.5|106
1640590200000|2021-12-27 07:30:00|13560.8|13557.8|13560.8|13557.8|13563.5|13559.7|13560.6|13556.6|149
1640590500000|2021-12-27 07:35:00|13560.7|13557.7|13558.6|13555.6|13561.1|13558|13558|13555|96
1640590800000|2021-12-27 07:40:00|13558.5|13555.5|13560.5|13555.5|13560.9|13556.8|13558.1|13555.1|124
1640591100000|2021-12-27 07:45:00|13559.4|13556.4|13559.6|13554.6|13560.5|13556.4|13558.3|13554.4|131
1640591400000|2021-12-27 07:50:00|13559.5|13554.5|13552.3|13549.3|13559.6|13555.5|13552.3|13548.3|137
1640591700000|2021-12-27 07:55:00|13552.4|13549.4|13553.5|13548.5|13553.7|13550.2|13549.3|13546.3|175
1640592000000|2021-12-27 08:00:00|13553.7|13548.7|13557.3|13554.3|13558.5|13555.2|13552.2|13548.6|227
1640592300000|2021-12-27 08:05:00|13557.2|13554.2|13558|13555|13558.2|13555.2|13555.3|13552.3|190
1640592600000|2021-12-27 08:10:00|13557.8|13554.8|13562.7|13557.7|13562.9|13558.9|13557.6|13554.6|188
1640592900000|2021-12-27 08:15:00|13562.8|13557.8|13565.2|13562.2|13566.6|13562.3|13561.6|13557.7|190
1640593200000|2021-12-27 08:20:00|13565.3|13562.3|13565.4|13562.4|13567.4|13563.4|13564.9|13561.2|121
1640593500000|2021-12-27 08:25:00|13565.3|13562.3|13567.3|13564.3|13568.6|13564.6|13565.3|13561.4|185
1640593800000|2021-12-27 08:30:00|13567.2|13564.2|13570.5|13567.5|13571.4|13567.6|13567|13563|160
1640594100000|2021-12-27 08:35:00|13570.6|13567.6|13568.7|13565.7|13570.9|13567.6|13567.8|13564.7|181
1640594400000|2021-12-27 08:40:00|13569|13566|13574.3|13569.3|13578.2|13573.7|13568.5|13565.5|261
1640594700000|2021-12-27 08:45:00|13574.2|13569.2|13574.5|13569.5|13575|13571.2|13573|13568.9|117
1640595000000|2021-12-27 08:50:00|13573.5|13570.5|13573|13570|13574.7|13571.7|13572.4|13569.2|149
1640595300000|2021-12-27 08:55:00|13572.9|13569.9|13575.8|13572.8|13576.7|13573.3|13572.9|13569.9|167
1640595600000|2021-12-27 09:00:00|13575.9|13572.9|13576.7|13573.7|13576.8|13573.8|13575|13572|147
1640595900000|2021-12-27 09:05:00|13576.6|13573.6|13576.8|13573.8|13578.7|13575.7|13575.8|13572.8|212
1640596200000|2021-12-27 09:10:00|13577|13574|13576.1|13573.1|13578.2|13574.6|13575.9|13572.9|128
1640596500000|2021-12-27 09:15:00|13576.2|13573.2|13578.2|13575.2|13579|13576|13576.2|13573.2|194
1640596800000|2021-12-27 09:20:00|13578.1|13575.1|13579.1|13576.1|13579.3|13576.3|13577.3|13574.3|153
1640597100000|2021-12-27 09:25:00|13579.2|13576.2|13579.1|13576.1|13580.7|13577.7|13576.6|13573.6|176
1640597400000|2021-12-27 09:30:00|13579.3|13576.3|13576.5|13573.5|13580.5|13576.6|13576.4|13572.7|193
1640597700000|2021-12-27 09:35:00|13577.4|13572.4|13577|13574|13578.3|13574.4|13576.1|13571.9|188
1640598000000|2021-12-27 09:40:00|13577.1|13574.1|13575.9|13572.9|13577.7|13574.1|13575.8|13571.8|112
1640598300000|2021-12-27 09:45:00|13575.8|13572.8|13577.8|13572.8|13578|13573.5|13575.4|13571.5|165
1640598600000|2021-12-27 09:50:00|13577.7|13572.7|13578.2|13575.2|13579.3|13575.2|13576.6|13572.5|138
1640598900000|2021-12-27 09:55:00|13578.1|13575.1|13582|13577|13584.5|13579.5|13578.1|13574.7|211
1640599200000|2021-12-27 10:00:00|13581.7|13576.7|13581.6|13576.6|13583.3|13579.2|13580.8|13576.5|219
1640599500000|2021-12-27 10:05:00|13581.5|13576.5|13581.1|13576.1|13581.9|13577.9|13580.1|13576.1|106
1640599800000|2021-12-27 10:10:00|13581|13576|13578.1|13575.1|13581|13576.5|13578|13574.2|145
1640600100000|2021-12-27 10:15:00|13578|13575|13574.9|13571.9|13578.7|13575.2|13574.8|13571.4|160
1640600400000|2021-12-27 10:20:00|13574.8|13571.8|13576.6|13571.6|13576.9|13572.9|13573.9|13569.8|120
1640600700000|2021-12-27 10:25:00|13576.7|13571.7|13575.7|13572.7|13577|13573.2|13575.1|13571.3|122
1640601000000|2021-12-27 10:30:00|13575.8|13572.8|13574.1|13571.1|13575.9|13572.9|13574|13571|88
1640601300000|2021-12-27 10:35:00|13574.2|13571.2|13570.4|13565.4|13575.3|13571.3|13569.4|13565.3|157
1640601600000|2021-12-27 10:40:00|13570.6|13565.6|13569.6|13566.6|13570.9|13566.9|13569.2|13564.9|113
1640601900000|2021-12-27 10:45:00|13569.7|13566.7|13571.1|13566.1|13571.2|13567.2|13569.1|13565.1|95
1640602200000|2021-12-27 10:50:00|13571|13566|13569.6|13566.6|13571.5|13567.4|13569.5|13565.5|97
1640602500000|2021-12-27 10:55:00|13569.5|13566.5|13569.5|13566.5|13570.9|13567.3|13569.2|13565.5|108
1640602800000|2021-12-27 11:00:00|13569.6|13566.6|13570.5|13567.5|13571.7|13568|13569.4|13565.3|144
1640603100000|2021-12-27 11:05:00|13570.6|13567.6|13571.8|13568.8|13572.9|13569.2|13570.3|13566.2|169
1640603400000|2021-12-27 11:10:00|13571.7|13568.7|13572.7|13569.7|13574.2|13570.7|13571.7|13567.5|183
1640603700000|2021-12-27 11:15:00|13572.8|13569.8|13573.3|13568.3|13573.9|13569.9|13571.7|13567.6|216
1640604000000|2021-12-27 11:20:00|13573.2|13568.2|13573|13568|13573.5|13569.6|13572|13567.8|144
1640604300000|2021-12-27 11:25:00|13573.2|13568.2|13570.5|13565.5|13573.2|13569.4|13569.2|13564.2|169
1640604600000|2021-12-27 11:30:00|13570.4|13565.4|13568.3|13565.3|13571|13566.8|13568.1|13564.2|115
1640604900000|2021-12-27 11:35:00|13568.5|13565.5|13568.7|13565.7|13569.6|13566.2|13568.1|13564.4|115
1640605200000|2021-12-27 11:40:00|13568.5|13565.5|13568.7|13565.7|13569.4|13566.4|13568.2|13565.2|106
1640605500000|2021-12-27 11:45:00|13568.6|13565.6|13568.5|13565.5|13569.7|13565.8|13568.4|13564.4|84
1640605800000|2021-12-27 11:50:00|13568.4|13565.4|13569.9|13564.9|13569.9|13565.9|13568.4|13564.8|83
1640606100000|2021-12-27 11:55:00|13569.8|13564.8|13570.7|13565.7|13570.9|13566.8|13568.7|13564.7|126
1640606400000|2021-12-27 12:00:00|13569.8|13566.8|13570.8|13567.8|13574.4|13570.5|13569.8|13566.6|198
1640606700000|2021-12-27 12:05:00|13570.9|13567.9|13572.8|13567.8|13574.3|13570.1|13570.7|13566.8|150
1640607000000|2021-12-27 12:10:00|13572.9|13567.9|13572.7|13567.7|13573.8|13569.6|13571.2|13567.2|161
1640607300000|2021-12-27 12:15:00|13572.6|13567.6|13573.2|13568.2|13573.6|13569.6|13571.4|13567.3|137
1640607600000|2021-12-27 12:20:00|13573.1|13568.1|13573.6|13568.6|13574.1|13569.3|13571.6|13567.6|147
1640607900000|2021-12-27 12:25:00|13573.7|13568.7|13574.1|13569.1|13574.4|13569.7|13572.3|13568|155
1640608200000|2021-12-27 12:30:00|13574.2|13569.2|13572.6|13567.6|13574.2|13569.2|13571.5|13567.5|110
1640608500000|2021-12-27 12:35:00|13572.7|13567.7|13572.2|13569.2|13573.2|13569.2|13571.6|13567.5|100
1640608800000|2021-12-27 12:40:00|13573.1|13568.1|13573.2|13568.2|13573.2|13569.3|13571.9|13567.6|116
1640609100000|2021-12-27 12:45:00|13573.1|13568.1|13572|13569|13573.6|13569|13571.4|13567.5|117
1640609400000|2021-12-27 12:50:00|13572.1|13569.1|13572.3|13569.3|13573.5|13569.6|13571.2|13567.3|129
1640609700000|2021-12-27 12:55:00|13573.3|13568.3|13579.3|13574.3|13579.5|13574.5|13571|13567.2|174
1640610000000|2021-12-27 13:00:00|13579.2|13574.2|13576.2|13571.2|13579.2|13574.3|13575.8|13570.8|200
1640610300000|2021-12-27 13:05:00|13576.1|13571.1|13575.6|13570.6|13576.7|13572|13574.7|13570.1|134
1640610600000|2021-12-27 13:10:00|13575.7|13570.7|13574.9|13571.9|13576.3|13571.9|13574.2|13570|135
1640610900000|2021-12-27 13:15:00|13575|13572|13576.5|13571.5|13578.8|13575.1|13574.9|13571.1|166
1640611200000|2021-12-27 13:20:00|13576.4|13571.4|13577.6|13572.6|13577.9|13574|13575.1|13571.1|200
1640611500000|2021-12-27 13:25:00|13577.5|13572.5|13575.4|13570.4|13577.5|13573.2|13574.4|13570.4|177
1640611800000|2021-12-27 13:30:00|13575.5|13570.5|13571.3|13566.3|13575.5|13570.9|13570.6|13566.3|184
1640612100000|2021-12-27 13:35:00|13571.4|13566.4|13570.6|13565.6|13572.1|13567.8|13568.5|13564.7|143
1640612400000|2021-12-27 13:40:00|13570.5|13565.5|13569.6|13566.6|13571.1|13567.2|13569.1|13565.2|129
1640612700000|2021-12-27 13:45:00|13569.5|13566.5|13569.5|13564.5|13571.5|13567.1|13568.6|13564.5|185
1640613000000|2021-12-27 13:50:00|13569.4|13564.4|13569.9|13564.9|13569.9|13565.5|13567.5|13563.4|182
1640613300000|2021-12-27 13:55:00|13569.8|13564.8|13568.5|13563.5|13571.6|13567.6|13567.6|13563.3|196
1640613600000|2021-12-27 14:00:00|13568.4|13563.4|13570.3|13565.3|13570.4|13565.8|13567.5|13562.8|158
1640613900000|2021-12-27 14:05:00|13570.4|13565.4|13568.9|13565.9|13572.3|13567.3|13568.9|13564.7|177
1640614200000|2021-12-27 14:10:00|13569|13566|13570.7|13567.7|13572|13568|13568.9|13564.9|135
1640614500000|2021-12-27 14:15:00|13570.6|13567.6|13572.6|13567.6|13572.8|13568.4|13570.6|13566.4|109
1640614800000|2021-12-27 14:20:00|13572.4|13567.4|13572.4|13567.4|13573|13569|13571.1|13567.2|140
1640615100000|2021-12-27 14:25:00|13572.3|13567.3|13574.6|13569.6|13575.5|13570.5|13571.4|13567.3|172
1640615400000|2021-12-27 14:30:00|13574.3|13569.3|13571|13566|13574.4|13569.4|13570|13565|206
1640615700000|2021-12-27 14:35:00|13571.2|13566.2|13568.2|13563.2|13573|13568.3|13567.4|13563.1|211
1640616000000|2021-12-27 14:40:00|13568.3|13563.3|13566.9|13563.9|13568.7|13564.1|13566.2|13561.8|209
1640616300000|2021-12-27 14:45:00|13567.8|13562.8|13567.1|13562.1|13567.8|13562.8|13565|13560.1|194
1640616600000|2021-12-27 14:50:00|13567.2|13562.2|13571.1|13566.1|13572.4|13568.6|13567|13562|238
1640616900000|2021-12-27 14:55:00|13571.2|13566.2|13572.2|13567.2|13572.8|13568.7|13568.4|13564.4|243
1640617200000|2021-12-27 15:00:00|13572.3|13567.3|13570.9|13565.9|13573.2|13569.1|13569.3|13565.1|224
1640617500000|2021-12-27 15:05:00|13571|13566|13570.8|13567.8|13571.9|13567.9|13568.6|13565.1|197
1640617800000|2021-12-27 15:10:00|13570.7|13567.7|13567.3|13564.3|13572.4|13568.6|13567.3|13563.4|177
1640618100000|2021-12-27 15:15:00|13567.5|13564.5|13564|13559|13569.1|13564.6|13564|13559|241
1640618400000|2021-12-27 15:20:00|13564.1|13559.1|13563|13558|13564.6|13559.6|13561.2|13556.2|218
1640618700000|2021-12-27 15:25:00|13563.6|13558.6|13563.9|13558.9|13564.7|13560.1|13561.4|13556.4|262
1640619000000|2021-12-27 15:30:00|13564|13559|13562.6|13557.6|13564.6|13559.6|13561.2|13557|190
1640619300000|2021-12-27 15:35:00|13562.5|13557.5|13562.8|13557.8|13563.8|13559.4|13561.2|13556.4|158
1640619600000|2021-12-27 15:40:00|13562.7|13557.7|13563.9|13558.9|13565|13560|13559.7|13554.7|214
1640619900000|2021-12-27 15:45:00|13563.8|13558.8|13565.3|13560.3|13566.7|13562|13562.8|13558.3|194
1640620200000|2021-12-27 15:50:00|13565.2|13560.2|13572.4|13567.4|13572.8|13568.4|13564.4|13559.4|265
1640620500000|2021-12-27 15:55:00|13572.5|13567.5|13573|13568|13573.2|13568.4|13568.8|13564.8|194
1640620800000|2021-12-27 16:00:00|13572.8|13567.8|13573.9|13568.9|13574.4|13570|13572|13567.5|162
1640621100000|2021-12-27 16:05:00|13573.8|13568.8|13573|13568|13575.1|13570.1|13573|13568|104
1640621400000|2021-12-27 16:10:00|13572.9|13567.9|13571.6|13566.6|13573.1|13568.4|13570.8|13566.6|114
1640621700000|2021-12-27 16:15:00|13571.7|13566.7|13572.5|13567.5|13572.6|13568.7|13569.4|13565.3|136
1640622000000|2021-12-27 16:20:00|13572.4|13567.4|13572.1|13567.1|13572.7|13568.5|13571.3|13567.1|70
1640622300000|2021-12-27 16:25:00|13572|13567|13572.6|13567.6|13572.7|13569.1|13570.6|13566.4|112
1640622600000|2021-12-27 16:30:00|13572.5|13567.5|13572|13569|13574|13570|13571.3|13567.3|114
1640622900000|2021-12-27 16:35:00|13572.1|13569.1|13572.5|13567.5|13573.2|13569.1|13571.1|13566.9|101
1640623200000|2021-12-27 16:40:00|13572.6|13567.6|13571.7|13566.7|13572.7|13568.3|13570.5|13566.5|111
1640623500000|2021-12-27 16:45:00|13571.6|13566.6|13571.5|13566.5|13572.1|13567.9|13570.7|13566.2|83
1640623800000|2021-12-27 16:50:00|13571.6|13566.6|13571.7|13566.7|13571.9|13568.1|13570.4|13566.2|109
1640624100000|2021-12-27 16:55:00|13571.8|13566.8|13571.9|13566.9|13572.5|13568.8|13570.8|13566.7|124
1640624400000|2021-12-27 17:00:00|13572.1|13567.1|13572.2|13567.2|13572.5|13567.5|13571.4|13566.4|120
1640624700000|2021-12-27 17:05:00|13572.1|13567.1|13572.6|13567.6|13573.2|13568.2|13572|13567|90
1640625000000|2021-12-27 17:10:00|13572.5|13567.5|13573.2|13568.2|13573.6|13568.6|13572.5|13567.5|109
1640625300000|2021-12-27 17:15:00|13573.1|13568.1|13573.4|13568.4|13573.8|13569.8|13572.3|13568|107
1640625600000|2021-12-27 17:20:00|13573.3|13568.3|13572.3|13567.3|13573.4|13569.3|13571.8|13566.8|110
1640625900000|2021-12-27 17:25:00|13572.1|13567.1|13572.5|13567.5|13572.5|13568.2|13571.2|13566.8|90
1640626200000|2021-12-27 17:30:00|13572.4|13567.4|13572.5|13567.5|13572.8|13567.8|13572.2|13567.2|116
1640626500000|2021-12-27 17:35:00|13572.7|13567.7|13573.6|13568.6|13573.7|13569.1|13571.8|13567.5|91
1640626800000|2021-12-27 17:40:00|13573.5|13568.5|13573.4|13568.4|13573.7|13568.7|13573.2|13568.2|56
1640627100000|2021-12-27 17:45:00|13573.3|13568.3|13572.6|13569.6|13573.8|13569.9|13572.3|13568.3|72
1640627400000|2021-12-27 17:50:00|13572.7|13569.7|13573.5|13568.5|13573.8|13569.7|13572.5|13568.4|71
1640627700000|2021-12-27 17:55:00|13573.6|13568.6|13572.2|13567.2|13573.8|13568.8|13572.2|13567.2|114
1640628000000|2021-12-27 18:00:00|13572.3|13567.3|13575.4|13570.4|13575.8|13571.7|13572.2|13567.3|140
1640628300000|2021-12-27 18:05:00|13575.3|13570.3|13575.6|13570.6|13575.9|13571.8|13574.4|13570.3|94
1640628600000|2021-12-27 18:10:00|13575.7|13570.7|13575.5|13570.5|13575.7|13571.6|13574.1|13570|78
1640628900000|2021-12-27 18:15:00|13575.6|13570.6|13575.5|13570.5|13575.7|13571.6|13574|13569.7|89
1640629200000|2021-12-27 18:20:00|13575.4|13570.4|13572.6|13569.6|13575.6|13571.7|13572.5|13568.6|124
1640629500000|2021-12-27 18:25:00|13572.7|13569.7|13572.5|13569.5|13573.6|13569.7|13571.3|13567.4|149
1640629800000|2021-12-27 18:30:00|13573.4|13568.4|13574.3|13571.3|13575.4|13571.6|13572.1|13568.3|101
1640630100000|2021-12-27 18:35:00|13574.4|13571.4|13574|13571|13575.6|13571.6|13574|13570|60
1640630400000|2021-12-27 18:40:00|13574.1|13571.1|13574.3|13569.3|13575.2|13571.2|13572.9|13568.9|108
1640630700000|2021-12-27 18:45:00|13574.2|13569.2|13573.4|13568.4|13574.4|13569.4|13572.1|13567.8|110
1640631000000|2021-12-27 18:50:00|13573.5|13568.5|13572.8|13567.8|13573.6|13569|13571.8|13567.4|91
1640631300000|2021-12-27 18:55:00|13572.7|13567.7|13571.4|13568.4|13572.8|13568.6|13571.3|13567|76
1640631600000|2021-12-27 19:00:00|13571.5|13568.5|13572.3|13567.3|13572.6|13568.8|13571.3|13567.1|71
1640631900000|2021-12-27 19:05:00|13572.2|13567.2|13572.4|13567.4|13572.6|13568.6|13571.6|13567.2|46
1640632200000|2021-12-27 19:10:00|13572.5|13567.5|13572.5|13567.5|13572.6|13567.6|13572.3|13567.3|48
1640632500000|2021-12-27 19:15:00|13572.4|13567.4|13572.2|13567.2|13572.6|13568.7|13571.7|13567.1|53
1640632800000|2021-12-27 19:20:00|13572.3|13567.3|13572.1|13567.1|13572.7|13567.7|13572|13567|72
1640633100000|2021-12-27 19:25:00|13572|13567|13571.1|13566.1|13572.2|13567.9|13570.6|13565.8|93
1640633400000|2021-12-27 19:30:00|13571|13566|13570.3|13565.3|13571.2|13567.2|13569.2|13565.3|81
1640633700000|2021-12-27 19:35:00|13570.4|13565.4|13571|13566|13571.2|13567.2|13569.7|13565.3|73
1640634000000|2021-12-27 19:40:00|13571.1|13566.1|13569.7|13564.7|13571.1|13567|13568.9|13564.7|101
1640634300000|2021-12-27 19:45:00|13569.8|13564.8|13570.9|13565.9|13571.1|13566.9|13569.3|13564.8|116
1640634600000|2021-12-27 19:50:00|13571|13566|13571|13566|13571.2|13567|13569.8|13565.8|70
1640634900000|2021-12-27 19:55:00|13571.1|13566.1|13569.4|13564.4|13571.1|13566.9|13569.2|13564.4|156
1640635200000|2021-12-27 20:00:00|13569.3|13564.3|13571.1|13566.1|13571.2|13567.1|13567.9|13563.8|106
1640635500000|2021-12-27 20:05:00|13571.2|13566.2|13570.5|13565.5|13571.2|13566.2|13570.5|13565.5|71
1640635800000|2021-12-27 20:10:00|13570.6|13565.6|13570.6|13565.6|13570.7|13565.7|13570.3|13565.3|76
1640636100000|2021-12-27 20:15:00|13570.5|13565.5|13570.7|13565.7|13571|13566|13570.3|13565.3|88
1640636400000|2021-12-27 20:20:00|13570.8|13565.8|13570.6|13565.6|13570.9|13565.9|13570.5|13565.5|107
1640636700000|2021-12-27 20:25:00|13570.8|13565.8|13570.2|13565.2|13570.8|13565.8|13570.1|13565.1|100
1640637000000|2021-12-27 20:30:00|13570.3|13565.3|13569.5|13564.5|13570.3|13565.3|13568.4|13563.4|122
1640637300000|2021-12-27 20:35:00|13569.6|13564.6|13570.3|13565.3|13570.5|13565.5|13569.3|13564.3|101
1640637600000|2021-12-27 20:40:00|13570.1|13565.1|13568.8|13563.8|13570.6|13566.1|13568.4|13563.4|113
1640637900000|2021-12-27 20:45:00|13568.7|13563.7|13567.2|13562.2|13568.7|13563.7|13566.9|13561.9|142
1640638200000|2021-12-27 20:50:00|13567.3|13562.3|13565.6|13560.6|13567.3|13562.3|13565.1|13560.1|96
1640638500000|2021-12-27 20:55:00|13565.3|13560.3|13571.2|13566.2|13571.4|13566.4|13565|13560|161
1640638800000|2021-12-27 21:00:00|13571|13566|13571.2|13566.2|13571.5|13566.5|13570.3|13565.3|113
1640639100000|2021-12-27 21:05:00|13571.3|13566.3|13570.8|13565.8|13571.3|13566.3|13570.6|13565.6|141
1640639400000|2021-12-27 21:10:00|13570.7|13565.7|13570.6|13565.6|13571.1|13566.1|13570.1|13565.1|108
1640639700000|2021-12-27 21:15:00|13570.7|13565.7|13568.9|13563.9|13571|13566|13568.2|13563.2|204
1640640000000|2021-12-27 21:20:00|13569|13564|13568.7|13563.7|13569|13564|13568|13563|112
1640640300000|2021-12-27 21:25:00|13568.5|13563.5|13568|13563|13568.9|13563.9|13567.5|13562.5|141
1640640600000|2021-12-27 21:30:00|13567.9|13562.9|13567.8|13562.8|13568.7|13563.7|13567.1|13562.1|176
1640640900000|2021-12-27 21:35:00|13567.9|13562.9|13566|13561|13568.1|13563.1|13565.7|13560.7|168
1640641200000|2021-12-27 21:40:00|13566.3|13561.3|13566.8|13561.8|13567.4|13562.1|13565.8|13559.8|127
1640641500000|2021-12-27 21:45:00|13566.9|13561.9|13567.1|13559.4|13567.7|13562.6|13566|13559.4|131
1640641800000|2021-12-27 21:50:00|13566.5|13561.5|13566.4|13561.4|13568.4|13562.3|13565.8|13557.6|132
1640642100000|2021-12-27 21:55:00|13566.3|13561.3|13576.7|13561.7|13578.3|13563.3|13565.5|13557.2|311
1640642400000|2021-12-27 22:00:00|13576.4|13561.4|13575.8|13560.8|13576.6|13561.6|13575.3|13560.3|88
1640642700000|2021-12-27 22:05:00|13575.7|13560.7|13578.1|13563.1|13578.6|13563.6|13575.5|13560.5|72
1640643000000|2021-12-27 22:10:00|13579.3|13564.3|13572.8|13557.8|13579.6|13564.6|13571.1|13556.1|220
1640643300000|2021-12-27 22:15:00|13572.9|13557.9|13575.4|13560.4|13575.5|13560.5|13572|13557|221
1640643600000|2021-12-27 22:20:00|13575|13560|13574.9|13559.9|13575.4|13560.4|13571.1|13556.1|151
1640643900000|2021-12-27 22:25:00|13574|13559|13575.7|13560.7|13576.6|13561.6|13571.6|13556.6|176
1640644200000|2021-12-27 22:30:00|13575.4|13560.4|13576.4|13561.4|13577.5|13562.5|13574|13559|475
1640644500000|2021-12-27 22:35:00|13576.5|13561.5|13577|13562|13578.4|13563.4|13575|13560|362
1640644800000|2021-12-27 22:40:00|13577.7|13562.7|13576.2|13561.2|13578.5|13563.5|13574.4|13559.4|487
1640645100000|2021-12-27 22:45:00|13575.7|13560.7|13576.7|13561.7|13578.7|13563.7|13574.5|13559.5|672
1640645400000|2021-12-27 22:50:00|13576.8|13561.8|13575.9|13560.9|13579.8|13564.8|13572.9|13557.9|581
1640645700000|2021-12-27 22:55:00|13576.7|13561.7|13576.2|13561.2|13578.8|13563.8|13573.4|13558.4|617
1640646000000|2021-12-27 23:00:00|13576.1|13561.1|13571.4|13556.4|13576.1|13561.1|13570.1|13555.4|292
1640646300000|2021-12-27 23:05:00|13571.5|13556.5|13569.5|13555.3|13571.5|13557.6|13568.3|13554.3|190
1640646600000|2021-12-27 23:10:00|13568.8|13555.9|13570.8|13557.3|13571|13558.8|13568.8|13555.9|226
1640646900000|2021-12-27 23:15:00|13570.6|13557.5|13567.2|13559.2|13570.8|13559.9|13566.3|13557|231
1640647200000|2021-12-27 23:20:00|13566.8|13559.7|13565.2|13558.3|13567.9|13560.2|13563.8|13557.3|178
1640647500000|2021-12-27 23:25:00|13565.1|13558.2|13563.4|13556.3|13565.7|13559.1|13563.4|13556.3|168
1640647800000|2021-12-27 23:30:00|13563.3|13556.4|13560.6|13555.6|13564.7|13557.9|13560.4|13555.4|180
1640648100000|2021-12-27 23:35:00|13560.8|13555.8|13560.8|13555.8|13561|13556|13560.3|13555.3|129
1640648400000|2021-12-27 23:40:00|13560.7|13555.7|13560.6|13555.6|13561.2|13556.2|13560.3|13555.3|86
1640648700000|2021-12-27 23:45:00|13560.3|13555.3|13561.9|13556.9|13562.4|13557.4|13560.3|13555.3|133
1640649000000|2021-12-27 23:50:00|13562|13557|13564.5|13559.5|13565.6|13560.6|13561.4|13556.4|169
1640649300000|2021-12-27 23:55:00|13564.8|13559.8|13564.6|13559.6|13564.8|13559.8|13563.5|13558.5|242
1640649600000|2021-12-28 00:00:00|13564.7|13559.7|13563.6|13560.6|13566.3|13561.8|13563.6|13559.1|250
1640649900000|2021-12-28 00:05:00|13563.7|13560.7|13565.8|13560.8|13565.9|13561.4|13563|13559.1|160
1640650200000|2021-12-28 00:10:00|13565.7|13560.7|13565.6|13560.6|13565.9|13560.9|13565|13560|204
1640650500000|2021-12-28 00:15:00|13565.7|13560.7|13565.5|13560.5|13565.8|13560.8|13565.3|13560.3|88
1640650800000|2021-12-28 00:20:00|13565.4|13560.4|13562.1|13559.1|13565.9|13560.9|13561.9|13557.9|143
1640651100000|2021-12-28 00:25:00|13562.2|13559.2|13564|13559|13565|13560|13562.1|13558.9|88
1640651400000|2021-12-28 00:30:00|13563.9|13558.9|13563.3|13558.3|13564.2|13559.6|13562.3|13558.3|90
1640651700000|2021-12-28 00:35:00|13563.4|13558.4|13562.4|13559.4|13563.5|13559.8|13562.1|13558.3|88
1640652000000|2021-12-28 00:40:00|13562.3|13559.3|13563.2|13560.2|13564.5|13560.9|13562.3|13558.5|99
1640652300000|2021-12-28 00:45:00|13563.3|13560.3|13562.2|13557.2|13564.3|13560.5|13561|13557|93
1640652600000|2021-12-28 00:50:00|13562.1|13557.1|13560.1|13555.1|13562.3|13558.2|13559.1|13555|103
1640652900000|2021-12-28 00:55:00|13559.9|13554.9|13558.4|13555.4|13559.9|13555.8|13558.2|13554.2|107
1640653200000|2021-12-28 01:00:00|13558.3|13555.3|13558.5|13555.5|13559.7|13556|13557.8|13553.9|199
1640653500000|2021-12-28 01:05:00|13558.4|13555.4|13559.2|13554.2|13559.9|13556.1|13557.9|13554|154
1640653800000|2021-12-28 01:10:00|13558.1|13555.1|13560.7|13555.7|13560.7|13556.7|13557.9|13554.2|183
1640654100000|2021-12-28 01:15:00|13560.6|13555.6|13563.2|13558.2|13563.4|13559.3|13560.2|13555.2|181
1640654400000|2021-12-28 01:20:00|13563.3|13558.3|13563.1|13560.1|13563.4|13560.2|13562.2|13558.2|101
1640654700000|2021-12-28 01:25:00|13563.2|13560.2|13563.7|13558.7|13565.5|13562.3|13562.5|13558.2|140
1640655000000|2021-12-28 01:30:00|13563.8|13558.8|13565.2|13562.2|13565.9|13562.4|13562.4|13558.4|146
1640655300000|2021-12-28 01:35:00|13565.1|13562.1|13567.4|13564.4|13569|13564.9|13564.9|13561.9|123
1640655600000|2021-12-28 01:40:00|13567.3|13564.3|13564.9|13559.9|13569.3|13565.3|13564.9|13559.9|157
1640655900000|2021-12-28 01:45:00|13564.8|13559.8|13563.3|13558.3|13564.8|13560.5|13562.3|13557.9|121
1640656200000|2021-12-28 01:50:00|13563.2|13558.2|13567.6|13564.6|13568.9|13565.2|13562.9|13558.2|162
1640656500000|2021-12-28 01:55:00|13567.7|13564.7|13567.8|13564.8|13569.3|13565.6|13567.3|13563.3|141
1640656800000|2021-12-28 02:00:00|13567.9|13564.9|13568.2|13565.2|13570|13565.7|13567.5|13563.6|145
1640657100000|2021-12-28 02:05:00|13568.1|13565.1|13570.6|13565.6|13571.1|13567.3|13567.2|13563.3|189
1640657400000|2021-12-28 02:10:00|13570.5|13565.5|13570.3|13567.3|13570.9|13567.4|13569.5|13565.4|89
1640657700000|2021-12-28 02:15:00|13570.4|13567.4|13567.5|13564.5|13571.6|13567.6|13567.2|13564.2|94
1640658000000|2021-12-28 02:20:00|13567.6|13564.6|13563.7|13560.7|13567.6|13564.6|13563.5|13559.7|167
1640658300000|2021-12-28 02:25:00|13563.8|13560.8|13563.3|13560.3|13565.3|13561.1|13563|13559.3|116
1640658600000|2021-12-28 02:30:00|13563.2|13560.2|13559.9|13556.9|13563.3|13560.3|13559.1|13555.6|123
1640658900000|2021-12-28 02:35:00|13559.8|13556.8|13559.8|13556.8|13561|13557.1|13559.2|13555.4|112
1640659200000|2021-12-28 02:40:00|13559.7|13556.7|13560.7|13555.7|13560.9|13556.9|13558.6|13554.7|80
1640659500000|2021-12-28 02:45:00|13559.7|13556.7|13559.9|13556.9|13561.2|13557.1|13559.4|13556|84
1640659800000|2021-12-28 02:50:00|13559.8|13556.8|13561.1|13558.1|13561.8|13558.3|13559.7|13555.7|100
1640660100000|2021-12-28 02:55:00|13561.2|13558.2|13562.6|13557.6|13563.4|13559.2|13561.2|13557.4|131
1640660400000|2021-12-28 03:00:00|13561.6|13558.6|13560.4|13557.4|13561.7|13558.7|13560.2|13557.2|90
1640660700000|2021-12-28 03:05:00|13560.6|13557.6|13562.6|13557.6|13562.6|13558.6|13560.3|13556.6|110
1640661000000|2021-12-28 03:10:00|13562.7|13557.7|13562.9|13559.9|13564.1|13560.1|13562.1|13557.7|86
1640661300000|2021-12-28 03:15:00|13562.8|13559.8|13562.6|13559.6|13564.1|13560.1|13562.5|13558.6|75
1640661600000|2021-12-28 03:20:00|13562.8|13559.8|13563.6|13558.6|13563.9|13559.8|13562.5|13558.5|83
1640661900000|2021-12-28 03:25:00|13563.7|13558.7|13563.1|13560.1|13564|13560.1|13562.5|13558.4|97
1640662200000|2021-12-28 03:30:00|13563|13560|13562.6|13559.6|13564.1|13560.1|13562.6|13558.9|118
1640662500000|2021-12-28 03:35:00|13562.7|13559.7|13563.5|13558.5|13563.8|13559.8|13562.4|13558.5|66
1640662800000|2021-12-28 03:40:00|13563.6|13558.6|13562.5|13559.5|13563.7|13559.6|13562.2|13558.2|82
1640663100000|2021-12-28 03:45:00|13563.4|13558.4|13561.5|13558.5|13563.5|13559.6|13561.5|13558|77
1640663400000|2021-12-28 03:50:00|13561.6|13558.6|13561.8|13558.8|13562.8|13558.9|13561.5|13557.6|78
1640663700000|2021-12-28 03:55:00|13561.9|13558.9|13561.1|13558.1|13562.9|13558.9|13561|13557|136
1640664000000|2021-12-28 04:00:00|13561.2|13558.2|13560.6|13557.6|13562.2|13558.2|13560.4|13556.6|77
1640664300000|2021-12-28 04:05:00|13560.5|13557.5|13561.8|13556.8|13562.3|13558.1|13560.5|13556.8|109
1640664600000|2021-12-28 04:10:00|13560.6|13557.6|13561.8|13556.8|13562|13558.1|13560.6|13556.6|84
1640664900000|2021-12-28 04:15:00|13561.7|13556.7|13560.6|13557.6|13561.7|13558.1|13560.4|13556.7|89
1640665200000|2021-12-28 04:20:00|13560.8|13557.8|13562.3|13559.3|13562.5|13559.5|13560.5|13557.5|80
1640665500000|2021-12-28 04:25:00|13562.4|13559.4|13562.1|13559.1|13562.5|13559.5|13562.1|13559.1|42
1640665800000|2021-12-28 04:30:00|13562.2|13559.2|13562.7|13559.7|13563.9|13560.1|13562.2|13558.8|60
1640666100000|2021-12-28 04:35:00|13562.8|13559.8|13562.1|13559.1|13562.9|13559.9|13562.1|13559.1|56
1640666400000|2021-12-28 04:40:00|13562.2|13559.2|13562.1|13559.1|13562.3|13559.3|13562|13559|51
1640666700000|2021-12-28 04:45:00|13562.2|13559.2|13562.3|13559.3|13562.5|13559.5|13561.8|13558.8|71
1640667000000|2021-12-28 04:50:00|13562.4|13559.4|13562.4|13559.4|13562.6|13559.6|13562.2|13559.2|45
1640667300000|2021-12-28 04:55:00|13562.5|13559.5|13562.4|13559.4|13562.5|13559.5|13562.2|13559.2|61
1640667600000|2021-12-28 05:00:00|13562.5|13559.5|13562.2|13559.2|13562.5|13559.5|13562.1|13559.1|48
1640667900000|2021-12-28 05:05:00|13562.3|13559.3|13562.3|13559.3|13562.6|13559.6|13562.2|13559.2|75
1640668200000|2021-12-28 05:10:00|13562.4|13559.4|13562|13559|13563.4|13559.5|13561.6|13558.3|118
1640668500000|2021-12-28 05:15:00|13561.9|13558.9|13560.9|13557.9|13562.8|13559.8|13560.7|13557.7|102
1640668800000|2021-12-28 05:20:00|13561|13558|13560.9|13557.9|13562.3|13558.4|13560.7|13557.2|86
1640669100000|2021-12-28 05:25:00|13561|13558|13560.3|13557.3|13561.1|13558.1|13559.9|13556.9|79
1640669400000|2021-12-28 05:30:00|13560.2|13557.2|13559.7|13556.7|13560.2|13557.2|13559.4|13556.4|75
1640669700000|2021-12-28 05:35:00|13559.8|13556.8|13555.2|13552.2|13559.8|13556.8|13555.2|13552.2|124
1640670000000|2021-12-28 05:40:00|13555.3|13552.3|13554.8|13551.8|13556.3|13552.5|13554.7|13550.8|89
1640670300000|2021-12-28 05:45:00|13554.7|13551.7|13553.8|13550.8|13555.8|13552|13553.5|13549.5|113
1640670600000|2021-12-28 05:50:00|13554|13551|13554.8|13551.8|13555.4|13552.1|13553.4|13549.4|166
1640670900000|2021-12-28 05:55:00|13554.7|13551.7|13556.2|13553.2|13557.8|13553.7|13554.7|13551.1|150
1640671200000|2021-12-28 06:00:00|13556.3|13553.3|13554.1|13551.1|13556.8|13553.8|13554.1|13550.3|113
1640671500000|2021-12-28 06:05:00|13554.2|13551.2|13553.3|13550.3|13554.7|13551.7|13553|13550|94
1640671800000|2021-12-28 06:10:00|13553|13550|13553.9|13550.9|13554.9|13551|13552.3|13548.4|112
1640672100000|2021-12-28 06:15:00|13554.1|13551.1|13552.3|13547.3|13555.7|13551.6|13551.2|13547.3|133
1640672400000|2021-12-28 06:20:00|13552.4|13547.4|13551.3|13548.3|13552.4|13548.7|13550.7|13546.7|94
1640672700000|2021-12-28 06:25:00|13551.2|13548.2|13552.7|13549.7|13553.9|13550.2|13551.2|13547.8|101
1640673000000|2021-12-28 06:30:00|13552.8|13549.8|13550.6|13547.6|13553.9|13549.9|13550.5|13547.2|134
1640673300000|2021-12-28 06:35:00|13550.7|13547.7|13547.9|13544.9|13551.1|13548.1|13547.8|13544.1|105
1640673600000|2021-12-28 06:40:00|13547.5|13544.5|13546|13541|13547.5|13544.5|13541.6|13537.4|178
1640673900000|2021-12-28 06:45:00|13545.9|13540.9|13550.5|13545.5|13550.5|13546.8|13544.5|13540.5|174
1640674200000|2021-12-28 06:50:00|13550.6|13545.6|13552.2|13549.2|13553.1|13549.4|13549.6|13545.5|145
1640674500000|2021-12-28 06:55:00|13552.1|13549.1|13551.5|13546.5|13553.1|13549.2|13550.4|13546.3|94
1640674800000|2021-12-28 07:00:00|13551.6|13546.6|13547.7|13544.7|13551.7|13547.7|13547.2|13543.4|141
1640675100000|2021-12-28 07:05:00|13547.6|13544.6|13543.2|13540.2|13548.6|13544.6|13543.2|13539.4|166
1640675400000|2021-12-28 07:10:00|13543.3|13540.3|13543.1|13540.1|13544.5|13541.5|13542.5|13538.4|152
1640675700000|2021-12-28 07:15:00|13543|13540|13540|13537|13543.2|13540.2|13538.9|13535.9|186
1640676000000|2021-12-28 07:20:00|13540.1|13537.1|13542.1|13539.1|13543.6|13540|13540.1|13537.1|173
1640676300000|2021-12-28 07:25:00|13542|13539|13539|13536|13542|13539|13538.4|13535.4|164
1640676600000|2021-12-28 07:30:00|13539.1|13536.1|13544.6|13539.6|13544.7|13540.9|13537.2|13534.2|222
1640676900000|2021-12-28 07:35:00|13543.4|13540.4|13543.2|13540.2|13543.4|13540.4|13542.3|13539.3|97
1640677200000|2021-12-28 07:40:00|13543.3|13540.3|13543.8|13540.8|13544.8|13541.1|13543|13539.4|141
1640677500000|2021-12-28 07:45:00|13543.7|13540.7|13543.5|13540.5|13544.1|13541.1|13543.1|13540.1|108
1640677800000|2021-12-28 07:50:00|13543.4|13540.4|13544|13541|13544.5|13541.5|13542.9|13539.3|112
1640678100000|2021-12-28 07:55:00|13544.1|13541.1|13545.3|13542.3|13546.3|13543.3|13544.1|13541.1|171
1640678400000|2021-12-28 08:00:00|13546.3|13541.3|13546.4|13543.4|13547.4|13543.6|13543.5|13539.8|132
1640678700000|2021-12-28 08:05:00|13546.5|13543.5|13545.1|13542.1|13546.9|13543.9|13544.6|13541.1|142
1640679000000|2021-12-28 08:10:00|13545.2|13542.2|13545.1|13542.1|13546.8|13542.7|13543.7|13540.7|158
1640679300000|2021-12-28 08:15:00|13545|13542|13543.9|13540.9|13546.2|13542.3|13543.9|13540|153
1640679600000|2021-12-28 08:20:00|13544|13541|13544.7|13541.7|13545.8|13541.7|13543.7|13539.7|157
1640679900000|2021-12-28 08:25:00|13544.6|13541.6|13543.5|13540.5|13545.6|13541.6|13543.3|13539.2|204
1640680200000|2021-12-28 08:30:00|13543.6|13540.6|13546.1|13543.1|13546.3|13543.3|13543.1|13539.5|137
1640680500000|2021-12-28 08:35:00|13546|13543|13547.9|13544.9|13548.9|13544.9|13545.5|13542|121
1640680800000|2021-12-28 08:40:00|13548|13545|13550.4|13545.4|13550.6|13546.8|13547.8|13544|200
1640681100000|2021-12-28 08:45:00|13550.5|13545.5|13547.3|13544.3|13550.6|13546.7|13547|13543.1|182
1640681400000|2021-12-28 08:50:00|13548.3|13543.3|13546.2|13543.2|13548.3|13544.3|13545.7|13541.9|135
1640681700000|2021-12-28 08:55:00|13546.3|13543.3|13546.3|13543.3|13547.2|13543.5|13545.9|13542.2|106
1640682000000|2021-12-28 09:00:00|13546.4|13543.4|13545.8|13542.8|13546.5|13543.5|13545.8|13542.8|106
1640682300000|2021-12-28 09:05:00|13545.9|13542.9|13542|13539|13545.9|13542.9|13541.9|13538.6|166
1640682600000|2021-12-28 09:10:00|13541.9|13538.9|13541.3|13538.3|13542.9|13539.3|13540.5|13537.2|167
1640682900000|2021-12-28 09:15:00|13541.4|13538.4|13541.6|13538.6|13544.4|13540.4|13541.3|13537.9|210
1640683200000|2021-12-28 09:20:00|13541.7|13538.7|13541.5|13538.5|13543.2|13539.2|13541|13537.2|133
1640683500000|2021-12-28 09:25:00|13541.6|13538.6|13541.2|13538.2|13542.5|13538.8|13541.1|13537.2|107
1640683800000|2021-12-28 09:30:00|13541.3|13538.3|13541.9|13538.9|13543|13539.1|13540.9|13537.1|150
1640684100000|2021-12-28 09:35:00|13542|13539|13541.8|13538.8|13543.1|13539.2|13541.4|13537.5|138
1640684400000|2021-12-28 09:40:00|13541.9|13538.9|13541.8|13538.8|13543.2|13539.1|13541.5|13537.9|117
1640684700000|2021-12-28 09:45:00|13541.7|13538.7|13542|13539|13542.9|13539.3|13541.5|13537.6|119
1640685000000|2021-12-28 09:50:00|13543|13538|13543.2|13538.2|13543.5|13539.3|13541.7|13537.8|123
1640685300000|2021-12-28 09:55:00|13543.3|13538.3|13541.8|13538.8|13543.3|13539.4|13541.8|13537.9|108
1640685600000|2021-12-28 10:00:00|13541.7|13538.7|13540.8|13537.8|13541.9|13538.9|13540|13536.5|118
1640685900000|2021-12-28 10:05:00|13540.9|13537.9|13540.7|13537.7|13541.2|13538.2|13540.2|13537.2|112
1640686200000|2021-12-28 10:10:00|13540.6|13537.6|13540.7|13537.7|13541.1|13538.1|13540.6|13537.6|105
1640686500000|2021-12-28 10:15:00|13540.6|13537.6|13540.2|13537.2|13540.7|13537.7|13540|13537|82
1640686800000|2021-12-28 10:20:00|13540.3|13537.3|13540.1|13537.1|13540.5|13537.5|13539.9|13536.9|76
1640687100000|2021-12-28 10:25:00|13540|13537|13540.3|13537.3|13540.4|13537.4|13539.9|13536.9|79
1640687400000|2021-12-28 10:30:00|13540.2|13537.2|13540.1|13537.1|13540.4|13537.4|13539.9|13536.9|105
1640687700000|2021-12-28 10:35:00|13540.2|13537.2|13538|13535|13540.2|13537.2|13538|13535|123
1640688000000|2021-12-28 10:40:00|13538.1|13535.1|13538.3|13535.3|13538.6|13535.6|13537.3|13534.3|114
1640688300000|2021-12-28 10:45:00|13538.4|13535.4|13539.9|13536.9|13541|13536.9|13538.2|13535.2|110
1640688600000|2021-12-28 10:50:00|13539.8|13536.8|13540.4|13537.4|13541.4|13537.6|13539.8|13536.2|101
1640688900000|2021-12-28 10:55:00|13540.3|13537.3|13538.7|13535.7|13541.2|13537.5|13538.7|13535.7|95
1640689200000|2021-12-28 11:00:00|13538.6|13535.6|13538.4|13535.4|13539.5|13535.8|13538.1|13534.3|133
1640689500000|2021-12-28 11:05:00|13538.3|13535.3|13538.3|13535.3|13538.6|13535.6|13538|13535|90
1640689800000|2021-12-28 11:10:00|13538.2|13535.2|13538|13535|13538.6|13535.5|13537.1|13533.3|89
1640690100000|2021-12-28 11:15:00|13538.1|13535.1|13537.2|13534.2|13538.2|13535.1|13537.1|13533.1|74
1640690400000|2021-12-28 11:20:00|13537.1|13534.1|13537.1|13534.1|13538.2|13534.2|13536.6|13533.1|72
1640690700000|2021-12-28 11:25:00|13537|13534|13537|13534|13537.3|13534.3|13536.9|13533.9|77
1640691000000|2021-12-28 11:30:00|13536.9|13533.9|13537.1|13534.1|13537.3|13534.3|13536.9|13533.9|70
1640691300000|2021-12-28 11:35:00|13537.2|13534.2|13538|13535|13538.1|13535.1|13536.8|13533.8|88
1640691600000|2021-12-28 11:40:00|13538.1|13535.1|13537.2|13534.2|13538.2|13535.2|13537|13534|82
1640691900000|2021-12-28 11:45:00|13537.1|13534.1|13537.4|13534.4|13538.1|13534.5|13536.9|13533|71
1640692200000|2021-12-28 11:50:00|13537.3|13534.3|13537.3|13534.3|13537.5|13534.5|13537|13534|63
1640692500000|2021-12-28 11:55:00|13537.4|13534.4|13537|13534|13537.4|13534.4|13536.7|13533.7|88
1640692800000|2021-12-28 12:00:00|13536.9|13533.9|13537.1|13534.1|13537.5|13534.5|13536.7|13533.7|128
1640693100000|2021-12-28 12:05:00|13537.2|13534.2|13537.1|13534.1|13537.2|13534.2|13536.6|13533.6|73
1640693400000|2021-12-28 12:10:00|13537|13534|13537.2|13534.2|13537.3|13534.3|13536.8|13533.8|68
1640693700000|2021-12-28 12:15:00|13537.3|13534.3|13536.8|13533.8|13537.4|13534.4|13536.7|13533.7|92
1640694000000|2021-12-28 12:20:00|13537|13534|13537.2|13534.2|13537.3|13534.3|13536.8|13533.8|97
1640694300000|2021-12-28 12:25:00|13537.1|13534.1|13536.8|13533.8|13537.5|13534.5|13536.7|13533.7|101
1640694600000|2021-12-28 12:30:00|13536.9|13533.9|13536.2|13533.2|13536.9|13533.9|13536|13533|60
1640694900000|2021-12-28 12:35:00|13536.1|13533.1|13536.6|13533.6|13537.4|13533.7|13536.1|13532.3|64
1640695200000|2021-12-28 12:40:00|13536.5|13533.5|13536.3|13533.3|13536.7|13533.7|13536.2|13533.2|70
1640695500000|2021-12-28 12:45:00|13536.2|13533.2|13536.6|13533.6|13537.3|13533.7|13536.2|13532.3|87
1640695800000|2021-12-28 12:50:00|13536.9|13533.9|13536.5|13533.5|13537.6|13534|13536.2|13532.2|91
1640696100000|2021-12-28 12:55:00|13536.6|13533.6|13538.2|13533.2|13539.1|13535.4|13536.4|13533.1|176
1640696400000|2021-12-28 13:00:00|13538.3|13533.3|13536.7|13533.7|13538.4|13534|13536|13532.2|153
1640696700000|2021-12-28 13:05:00|13536.6|13533.6|13536|13533|13537.6|13533.6|13535.9|13532.4|113
1640697000000|2021-12-28 13:10:00|13536.1|13533.1|13536.3|13531.3|13536.5|13533.5|13535|13530.9|150
1640697300000|2021-12-28 13:15:00|13535.3|13532.3|13536.3|13531.3|13536.6|13532.7|13534.8|13530.9|158
1640697600000|2021-12-28 13:20:00|13536.4|13531.4|13535.1|13532.1|13536.6|13532.7|13535|13531.1|130
1640697900000|2021-12-28 13:25:00|13535.3|13532.3|13537.4|13532.4|13537.5|13533.1|13535|13531.4|179
1640698200000|2021-12-28 13:30:00|13537.3|13532.3|13538.1|13533.1|13538.1|13534.3|13535.9|13532|142
1640698500000|2021-12-28 13:35:00|13538|13533|13537.6|13534.6|13539.2|13535.1|13536.8|13532.7|120
1640698800000|2021-12-28 13:40:00|13537.4|13534.4|13535.2|13532.2|13540.1|13536.2|13535.2|13532.2|141
1640699100000|2021-12-28 13:45:00|13535.3|13532.3|13536.2|13533.2|13537.3|13533.7|13534.8|13531.2|146
1640699400000|2021-12-28 13:50:00|13536.3|13533.3|13536.9|13533.9|13537.9|13534|13536|13532|96
1640699700000|2021-12-28 13:55:00|13536.8|13533.8|13541|13536|13541|13536|13536.8|13533.2|196
1640700000000|2021-12-28 14:00:00|13540.9|13535.9|13540.9|13537.9|13543.3|13539.2|13539.7|13535.8|159
1640700300000|2021-12-28 14:05:00|13541.1|13538.1|13545|13542|13546.6|13542.5|13541.1|13537.6|222
1640700600000|2021-12-28 14:10:00|13545.1|13542.1|13545.9|13540.9|13547.6|13542.6|13544|13539.9|231
1640700900000|2021-12-28 14:15:00|13546|13541|13545.6|13540.6|13546.6|13542.8|13544.4|13540.2|174
1640701200000|2021-12-28 14:20:00|13544.5|13541.5|13549.7|13544.7|13551.3|13547.1|13544.4|13540.5|225
1640701500000|2021-12-28 14:25:00|13549.4|13544.4|13549.8|13546.8|13551.5|13547.2|13549.2|13544.4|195
1640701800000|2021-12-28 14:30:00|13549.7|13546.7|13547.6|13544.6|13551|13546.7|13547.3|13543.4|188
1640702100000|2021-12-28 14:35:00|13547.7|13544.7|13548.1|13543.1|13548.8|13544.9|13541.8|13537.9|204
1640702400000|2021-12-28 14:40:00|13548|13543|13549.6|13546.6|13550.4|13546.6|13544|13539.6|229
1640702700000|2021-12-28 14:45:00|13549.7|13546.7|13552.2|13549.2|13553.5|13549.3|13549.6|13545.7|213
1640703000000|2021-12-28 14:50:00|13552.1|13549.1|13554.3|13551.3|13555.4|13551.4|13551.3|13547.1|270
1640703300000|2021-12-28 14:55:00|13554.4|13551.4|13548|13545|13556.2|13551.9|13546.3|13543.1|281
1640703600000|2021-12-28 15:00:00|13547.9|13544.9|13545.6|13540.6|13549.5|13545.6|13544.6|13540.6|262
1640703900000|2021-12-28 15:05:00|13544.6|13541.6|13549|13544|13549.9|13544.9|13544.2|13540.1|286
1640704200000|2021-12-28 15:10:00|13548.8|13543.8|13548.1|13543.1|13548.9|13544.8|13546.8|13541.8|216
1640704500000|2021-12-28 15:15:00|13548.2|13543.2|13548.1|13543.1|13548.5|13543.5|13546.1|13542|159
1640704800000|2021-12-28 15:20:00|13548|13543|13546.5|13543.5|13549.5|13544.7|13546.1|13542|203
1640705100000|2021-12-28 15:25:00|13546.7|13543.7|13549.9|13546.9|13551.4|13547.8|13546.7|13543|244
1640705400000|2021-12-28 15:30:00|13549.8|13546.8|13549.9|13546.9|13550.7|13547.6|13548.2|13545.2|195
1640705700000|2021-12-28 15:35:00|13550|13547|13551.1|13548.1|13554.6|13550.6|13549.8|13546.4|185
1640706000000|2021-12-28 15:40:00|13551|13548|13550.8|13547.8|13552.7|13548.7|13548.9|13545.7|203
1640706300000|2021-12-28 15:45:00|13550.7|13547.7|13553.3|13548.3|13555.3|13551.1|13550.7|13547.1|254
1640706600000|2021-12-28 15:50:00|13552.1|13549.1|13549.2|13546.2|13553.3|13549.1|13549|13545.2|135
1640706900000|2021-12-28 15:55:00|13549.1|13546.1|13556.1|13551.1|13558.7|13553.7|13549.1|13545.3|461
1640707200000|2021-12-28 16:00:00|13555.9|13550.9|13554.6|13549.6|13558.5|13553.5|13554.5|13549.5|248
1640707500000|2021-12-28 16:05:00|13554.5|13549.5|13550|13547|13555.6|13550.6|13549.9|13545.6|120
1640707800000|2021-12-28 16:10:00|13550.1|13547.1|13549.7|13544.7|13551.3|13547.5|13548.8|13544.7|158
1640708100000|2021-12-28 16:15:00|13549.8|13544.8|13547.7|13542.7|13550.8|13546.6|13547.6|13542.6|120
1640708400000|2021-12-28 16:20:00|13547.6|13542.6|13546.1|13541.1|13547.7|13543.4|13546|13541.1|98
1640708700000|2021-12-28 16:25:00|13546.2|13541.2|13543.5|13538.5|13546.2|13541.2|13543.4|13538.4|174
1640709000000|2021-12-28 16:30:00|13543.4|13538.4|13544|13539|13544.2|13540|13542.9|13538|143
1640709300000|2021-12-28 16:35:00|13543.8|13538.8|13544.2|13539.2|13544.7|13540.6|13542.6|13538.5|114
1640709600000|2021-12-28 16:40:00|13544.4|13539.4|13547.9|13542.9|13548.1|13543.2|13543.1|13539.1|136
1640709900000|2021-12-28 16:45:00|13547.8|13542.8|13546|13543|13548|13543.5|13545.6|13541.9|164
1640710200000|2021-12-28 16:50:00|13545.8|13542.8|13543.6|13540.6|13547|13543|13543.4|13539.4|112
1640710500000|2021-12-28 16:55:00|13543.5|13540.5|13543.5|13540.5|13547.1|13543.2|13543.4|13539.5|127
1640710800000|2021-12-28 17:00:00|13543.6|13540.6|13542.8|13537.8|13544.5|13540.6|13542.1|13537.1|94
1640711100000|2021-12-28 17:05:00|13542.7|13537.7|13543.5|13538.5|13544|13539.9|13541.4|13537.4|99
1640711400000|2021-12-28 17:10:00|13543.6|13538.6|13543.6|13538.6|13543.8|13539.7|13542.6|13538.3|49
1640711700000|2021-12-28 17:15:00|13543.7|13538.7|13542.1|13537.1|13543.8|13539.8|13541.5|13536.6|96
1640712000000|2021-12-28 17:20:00|13541.9|13536.9|13542.1|13537.1|13542.4|13538.5|13540.8|13536|115
1640712300000|2021-12-28 17:25:00|13542|13537|13540.9|13535.9|13542.2|13538.1|13539.7|13535.2|138
1640712600000|2021-12-28 17:30:00|13541|13536|13541.4|13536.4|13542.9|13537.9|13540.7|13535.7|141
1640712900000|2021-12-28 17:35:00|13541.2|13536.2|13541.7|13536.7|13542.1|13537.1|13541.2|13536.2|72
1640713200000|2021-12-28 17:40:00|13541.8|13536.8|13547|13542|13547.2|13543.1|13541.7|13536.7|133
1640713500000|2021-12-28 17:45:00|13547.2|13542.2|13546.4|13543.4|13547.4|13543.4|13545.8|13541.9|66
1640713800000|2021-12-28 17:50:00|13546.6|13543.6|13548|13543|13548.2|13543.6|13546.2|13542.2|107
1640714100000|2021-12-28 17:55:00|13548.1|13543.1|13547.9|13542.9|13548.2|13543.2|13547.7|13542.7|77
1640714400000|2021-12-28 18:00:00|13547.8|13542.8|13550.5|13545.5|13551.6|13547|13547.8|13542.8|147
1640714700000|2021-12-28 18:05:00|13550.6|13545.6|13551.1|13546.1|13553|13548.7|13550.3|13545.3|124
1640715000000|2021-12-28 18:10:00|13551|13546|13549.4|13544.4|13551.3|13547.2|13549.3|13544.3|109
1640715300000|2021-12-28 18:15:00|13549.5|13544.5|13550.9|13545.9|13550.9|13546.9|13549.3|13544.3|80
1640715600000|2021-12-28 18:20:00|13550.8|13545.8|13552.9|13547.9|13553.4|13549.1|13549.8|13545.6|93
1640715900000|2021-12-28 18:25:00|13552.8|13547.8|13553.3|13548.3|13553.4|13549.4|13552.1|13547.6|90
1640716200000|2021-12-28 18:30:00|13553.4|13548.4|13553.8|13548.8|13553.9|13549|13551.8|13547.7|63
1640716500000|2021-12-28 18:35:00|13553.9|13548.9|13553.6|13548.6|13553.9|13549.4|13552.3|13548.2|103
1640716800000|2021-12-28 18:40:00|13553.7|13548.7|13553.9|13550.9|13555|13550.9|13553.3|13548.6|105
1640717100000|2021-12-28 18:45:00|13554|13551|13555.3|13550.3|13555.9|13551.5|13554|13549.9|89
1640717400000|2021-12-28 18:50:00|13555.2|13550.2|13554.8|13549.8|13555.5|13551.1|13554|13549.8|74
1640717700000|2021-12-28 18:55:00|13554.9|13549.9|13552|13547|13555.4|13550.8|13551|13547|96
1640718000000|2021-12-28 19:00:00|13552.1|13547.1|13553.9|13548.9|13554|13549.3|13550.9|13547|106
1640718300000|2021-12-28 19:05:00|13553.8|13548.8|13554|13549|13554.2|13549.2|13553.3|13548.3|77
1640718600000|2021-12-28 19:10:00|13554.1|13549.1|13554.4|13549.4|13554.9|13550.2|13553.1|13549|75
1640718900000|2021-12-28 19:15:00|13554.3|13549.3|13552.3|13549.3|13554.4|13550|13552.1|13548|87
1640719200000|2021-12-28 19:20:00|13553.3|13548.3|13552.2|13547.2|13553.3|13549.3|13550.8|13546.8|75
1640719500000|2021-12-28 19:25:00|13552.3|13547.3|13553.2|13548.2|13553.6|13549.2|13551.6|13547.2|94
1640719800000|2021-12-28 19:30:00|13553.3|13548.3|13553.3|13548.3|13553.6|13549.5|13552.2|13548|77
1640720100000|2021-12-28 19:35:00|13553.4|13548.4|13553.8|13548.8|13553.8|13548.8|13553|13548|75
1640720400000|2021-12-28 19:40:00|13553.7|13548.7|13554.1|13549.1|13554.3|13549.3|13553.7|13548.7|62
1640720700000|2021-12-28 19:45:00|13554|13549|13554|13549|13554.5|13550.4|13553|13548.8|80
1640721000000|2021-12-28 19:50:00|13554.1|13549.1|13554|13549|13554.2|13549.7|13552.4|13548.2|68
1640721300000|2021-12-28 19:55:00|13553.8|13548.8|13548.4|13543.4|13553.8|13548.8|13548.3|13543.3|189
1640721600000|2021-12-28 20:00:00|13548.5|13543.5|13548.1|13543.1|13548.6|13543.6|13547.4|13542.4|139
1640721900000|2021-12-28 20:05:00|13548.2|13543.2|13548.6|13543.6|13548.9|13544.4|13547.3|13543|101
1640722200000|2021-12-28 20:10:00|13548.4|13543.4|13548.2|13543.2|13548.9|13544.8|13547.5|13543.1|107
1640722500000|2021-12-28 20:15:00|13548.3|13543.3|13547.6|13542.6|13548.6|13544.5|13547.3|13542.3|107
1640722800000|2021-12-28 20:20:00|13547.5|13542.5|13547.5|13542.5|13548.2|13543.7|13546.5|13542.3|91
1640723100000|2021-12-28 20:25:00|13547.6|13542.6|13547.7|13542.7|13548.1|13543.1|13547.4|13542.4|93
1640723400000|2021-12-28 20:30:00|13547.6|13542.6|13548.3|13543.3|13548.4|13543.4|13547.3|13542.3|110
1640723700000|2021-12-28 20:35:00|13548.2|13543.2|13548.1|13543.1|13548.4|13543.4|13548|13543|70
1640724000000|2021-12-28 20:40:00|13548.2|13543.2|13547.5|13542.5|13548.4|13543.4|13547.3|13542.3|89
1640724300000|2021-12-28 20:45:00|13547.4|13542.4|13547.7|13542.7|13548.2|13543.2|13547|13542|130
1640724600000|2021-12-28 20:50:00|13547.8|13542.8|13547.8|13542.8|13549|13544|13547.7|13542.7|129
1640724900000|2021-12-28 20:55:00|13547.9|13542.9|13547.4|13542.4|13548.4|13543.4|13546.1|13542.2|108
1640725200000|2021-12-28 21:00:00|13547.7|13542.7|13546.9|13541.9|13547.7|13542.7|13545.5|13541.6|123
1640725500000|2021-12-28 21:05:00|13547.1|13542.1|13546|13543|13547.4|13543.2|13545.5|13541.5|106
1640725800000|2021-12-28 21:10:00|13545.8|13542.8|13546.3|13543.3|13547.5|13543.3|13545.8|13542|73
1640726100000|2021-12-28 21:15:00|13546.4|13543.4|13546.1|13543.1|13547.5|13543.4|13545.8|13541.9|97
1640726400000|2021-12-28 21:20:00|13546|13543|13547.1|13542.1|13547.4|13543.1|13545.7|13541.8|85
1640726700000|2021-12-28 21:25:00|13545.9|13542.9|13547.3|13542.3|13547.7|13543.2|13545.7|13541.8|97
1640727000000|2021-12-28 21:30:00|13547.4|13542.4|13547.2|13542.2|13547.8|13542.8|13546.9|13541.9|87
1640727300000|2021-12-28 21:35:00|13547.3|13542.3|13547.3|13542.3|13547.6|13542.6|13546.8|13541.8|89
1640727600000|2021-12-28 21:40:00|13547.2|13542.2|13547.2|13542.2|13547.4|13542.4|13546.5|13541.5|102
1640727900000|2021-12-28 21:45:00|13546.7|13541.7|13546.6|13541.6|13547.7|13542.5|13546.2|13541.2|118
1640728200000|2021-12-28 21:50:00|13546.8|13541.8|13545.6|13540.6|13546.8|13541.8|13544.7|13538.6|135
1640728500000|2021-12-28 21:55:00|13545|13540|13545.8|13534|13547.9|13540.8|13543.5|13534|250
1640728800000|2021-12-28 22:00:00|13546.7|13534.6|13546.7|13531.8|13547|13535.1|13545.5|13530.5|38
1640729100000|2021-12-28 22:05:00|13546.8|13532.2|13552.7|13537.7|13552.8|13537.8|13545.8|13531.5|120
1640729400000|2021-12-28 22:10:00|13553.3|13538.3|13551|13536|13555.3|13540.3|13550|13535|210
1640729700000|2021-12-28 22:15:00|13551.1|13536.1|13551.8|13536.8|13559.7|13544.7|13550.5|13535.5|177
1640730000000|2021-12-28 22:20:00|13551.6|13536.6|13553.6|13538.6|13554.4|13539.4|13551|13536|204
1640730300000|2021-12-28 22:25:00|13551.9|13536.9|13551.4|13536.4|13555.4|13540.4|13550.6|13535.6|131
1640730600000|2021-12-28 22:30:00|13552.8|13537.8|13554.6|13539.6|13555.9|13540.9|13552.2|13537.2|208
1640730900000|2021-12-28 22:35:00|13554.7|13539.7|13555.4|13540.4|13556.5|13541.5|13553.2|13538.2|169
1640731200000|2021-12-28 22:40:00|13555.2|13540.2|13552.9|13537.9|13555.7|13540.7|13552.3|13537.3|219
1640731500000|2021-12-28 22:45:00|13554.2|13539.2|13553.8|13538.8|13557.6|13542.6|13552.1|13537.1|305
1640731800000|2021-12-28 22:50:00|13553.4|13538.4|13554.7|13539.7|13556|13541|13552.4|13537.4|318
1640732100000|2021-12-28 22:55:00|13554.6|13539.6|13554.7|13539.7|13556.2|13541.2|13551.4|13536.4|271
1640732400000|2021-12-28 23:00:00|13554.4|13539.4|13547.5|13538.9|13555.7|13540.7|13544.4|13536.3|445
1640732700000|2021-12-28 23:05:00|13547.2|13538.6|13548.2|13540.7|13549.4|13541.4|13545.9|13537.8|257
1640733000000|2021-12-28 23:10:00|13548.1|13540.8|13548.9|13542.7|13549.9|13543.4|13547.8|13540.5|185
1640733300000|2021-12-28 23:15:00|13548.3|13543.3|13546.9|13541.9|13548.7|13543.4|13546.6|13541.6|105
1640733600000|2021-12-28 23:20:00|13546.7|13541.7|13546.4|13541.4|13547.3|13542.3|13545.9|13540.9|121
1640733900000|2021-12-28 23:25:00|13546.3|13541.3|13545.7|13540.7|13546.5|13541.5|13545.3|13540.3|156
1640734200000|2021-12-28 23:30:00|13545.5|13540.5|13546|13541|13546.4|13541.4|13544.9|13539.9|164
1640734500000|2021-12-28 23:35:00|13545.8|13540.8|13546.1|13541.1|13547.6|13542.6|13545.6|13540.6|219
1640734800000|2021-12-28 23:40:00|13546.4|13541.4|13545.7|13540.7|13546.7|13541.7|13545.3|13540.3|223
1640735100000|2021-12-28 23:45:00|13545.6|13540.6|13545.1|13540.1|13546.8|13541.8|13543.3|13538.3|214
1640735400000|2021-12-28 23:50:00|13545|13540|13542.4|13537.4|13545|13540|13541.9|13536.9|196
1640735700000|2021-12-28 23:55:00|13542.5|13537.5|13544.1|13539.1|13545.2|13540.2|13542.2|13537.2|141
1640736000000|2021-12-29 00:00:00|13544.4|13539.4|13545.7|13540.7|13546.1|13541.1|13543.8|13538.8|173
1640736300000|2021-12-29 00:05:00|13545.8|13540.8|13545.3|13540.3|13545.8|13541.1|13544|13539.6|164
1640736600000|2021-12-29 00:10:00|13545.2|13540.2|13545|13540|13545.8|13541|13543.9|13539.7|130
1640736900000|2021-12-29 00:15:00|13544.9|13539.9|13545|13540|13545.7|13541|13543.6|13539.7|137
1640737200000|2021-12-29 00:20:00|13545.1|13540.1|13544.9|13539.9|13545.5|13540.5|13544.6|13539.6|114
1640737500000|2021-12-29 00:25:00|13544.8|13539.8|13544.8|13539.8|13546.2|13541.2|13543.7|13539.7|101
1640737800000|2021-12-29 00:30:00|13544.7|13539.7|13544.9|13539.9|13545.1|13541.1|13543.8|13539.7|71
1640738100000|2021-12-29 00:35:00|13545.1|13540.1|13543.6|13538.6|13545.2|13541.2|13543.5|13538.5|79
1640738400000|2021-12-29 00:40:00|13543.5|13538.5|13543.6|13538.6|13543.7|13539.8|13542.1|13538.1|96
1640738700000|2021-12-29 00:45:00|13543.4|13538.4|13543.7|13538.7|13544.4|13539.5|13542.2|13538.2|93
1640739000000|2021-12-29 00:50:00|13543.6|13538.6|13544.2|13541.2|13545.3|13541.3|13543.6|13538.6|80
1640739300000|2021-12-29 00:55:00|13544.3|13541.3|13544.1|13541.1|13545.6|13541.5|13544|13540|71
1640739600000|2021-12-29 01:00:00|13544|13541|13540.6|13535.6|13544.2|13541.2|13537|13532.8|238
1640739900000|2021-12-29 01:05:00|13540.7|13535.7|13539.1|13534.1|13541.3|13536.6|13537.6|13533.7|136
1640740200000|2021-12-29 01:10:00|13539.3|13534.3|13542|13537|13542.2|13537.2|13537.9|13532.9|206
1640740500000|2021-12-29 01:15:00|13542.1|13537.1|13542.3|13537.3|13543.5|13538.5|13540|13535|250
1640740800000|2021-12-29 01:20:00|13542.4|13537.4|13537.5|13532.5|13544.2|13539.2|13537.3|13532.3|162
1640741100000|2021-12-29 01:25:00|13537.4|13532.4|13539.9|13534.9|13540.1|13536|13537.2|13532.3|149
1640741400000|2021-12-29 01:30:00|13540|13535|13541.8|13536.8|13541.9|13537.6|13539|13534.9|110
1640741700000|2021-12-29 01:35:00|13541.9|13536.9|13544.1|13539.1|13544.3|13540.4|13540.8|13536.8|121
1640742000000|2021-12-29 01:40:00|13543.4|13540.4|13541.2|13538.2|13544.7|13541.3|13541|13537|150
1640742300000|2021-12-29 01:45:00|13541.3|13538.3|13539.3|13534.3|13542.3|13538.3|13538.3|13534.1|132
1640742600000|2021-12-29 01:50:00|13539.4|13534.4|13540.9|13535.9|13540.9|13537.1|13538.2|13534.2|98
1640742900000|2021-12-29 01:55:00|13541.1|13536.1|13543.3|13540.3|13544|13541|13540.1|13536.1|158
1640743200000|2021-12-29 02:00:00|13543.4|13540.4|13541.8|13538.8|13543.4|13540.4|13541.5|13537.9|60
1640743500000|2021-12-29 02:05:00|13541.7|13538.7|13540.1|13537.1|13541.9|13538.9|13539.9|13536.9|102
1640743800000|2021-12-29 02:10:00|13540.2|13537.2|13545.4|13540.4|13545.8|13540.8|13540.1|13536.2|134
1640744100000|2021-12-29 02:15:00|13545.5|13540.5|13549.2|13544.2|13549.5|13544.5|13545.3|13540.3|202
1640744400000|2021-12-29 02:20:00|13549.3|13544.3|13549.1|13544.1|13550.4|13546.3|13547.8|13543.6|115
1640744700000|2021-12-29 02:25:00|13549|13544|13547|13542|13549.1|13545|13546.9|13541.9|131
1640745000000|2021-12-29 02:30:00|13546.9|13541.9|13542.5|13537.5|13547|13542.9|13541.3|13537.4|188
1640745300000|2021-12-29 02:35:00|13542.3|13537.3|13539.2|13536.2|13542.5|13538.3|13539.1|13536|115
1640745600000|2021-12-29 02:40:00|13539.1|13536.1|13539.2|13536.2|13539.9|13536.9|13537.7|13534.7|124
1640745900000|2021-12-29 02:45:00|13539.3|13536.3|13544.6|13539.6|13545|13540.9|13539.3|13536.3|138
1640746200000|2021-12-29 02:50:00|13544.7|13539.7|13543.7|13538.7|13545.8|13541.7|13542|13538.4|139
1640746500000|2021-12-29 02:55:00|13543.6|13538.6|13544.1|13539.1|13544.8|13539.8|13543.2|13538.2|148
1640746800000|2021-12-29 03:00:00|13544.2|13539.2|13543.1|13540.1|13544.2|13540.2|13543|13538|125
1640747100000|2021-12-29 03:05:00|13543.3|13540.3|13545.1|13540.1|13547.1|13543.1|13543.1|13539.8|142
1640747400000|2021-12-29 03:10:00|13545|13540|13542.7|13537.7|13545.1|13540.1|13542.6|13537.6|115
1640747700000|2021-12-29 03:15:00|13542.5|13537.5|13541.6|13536.6|13542.7|13537.7|13540.3|13536.1|112
1640748000000|2021-12-29 03:20:00|13541.5|13536.5|13541.7|13536.7|13542.1|13537.9|13540.6|13536.3|87
1640748300000|2021-12-29 03:25:00|13541.8|13536.8|13541.6|13536.6|13542.1|13537.9|13540.7|13536.2|90
1640748600000|2021-12-29 03:30:00|13541.5|13536.5|13541.7|13536.7|13541.8|13536.8|13541.2|13536.2|91
1640748900000|2021-12-29 03:35:00|13541.6|13536.6|13541.5|13536.5|13541.8|13537.7|13540.3|13536.2|102
1640749200000|2021-12-29 03:40:00|13541.4|13536.4|13540.5|13537.5|13541.6|13537.6|13540.2|13536.1|92
1640749500000|2021-12-29 03:45:00|13540.4|13537.4|13543.2|13538.2|13543.6|13540.4|13540|13536|107
1640749800000|2021-12-29 03:50:00|13543.3|13538.3|13542.3|13539.3|13543.9|13540|13542|13537.9|87
1640750100000|2021-12-29 03:55:00|13542.2|13539.2|13542.3|13539.3|13543.4|13539.7|13542|13538|87
1640750400000|2021-12-29 04:00:00|13542.2|13539.2|13543.2|13538.2|13543.8|13539.6|13542.1|13538|106
1640750700000|2021-12-29 04:05:00|13543.3|13538.3|13543.8|13540.8|13544.8|13540.8|13542.3|13538.1|77
1640751000000|2021-12-29 04:10:00|13543.7|13540.7|13543.8|13540.8|13545.2|13542.2|13543.6|13540.6|67
1640751300000|2021-12-29 04:15:00|13543.6|13540.6|13541.9|13536.9|13544.5|13540.7|13541.5|13536.5|82
1640751600000|2021-12-29 04:20:00|13541.8|13536.8|13540.8|13537.8|13543|13538|13540.8|13536.7|96
1640751900000|2021-12-29 04:25:00|13540.9|13537.9|13543.9|13538.9|13544.2|13540.2|13540.7|13536.7|74
1640752200000|2021-12-29 04:30:00|13543.8|13538.8|13544.5|13539.5|13544.6|13540.8|13542.6|13538.6|77
1640752500000|2021-12-29 04:35:00|13544.6|13539.6|13544.7|13539.7|13544.8|13540.7|13543.2|13539.2|78
1640752800000|2021-12-29 04:40:00|13544.8|13539.8|13543.3|13540.3|13544.8|13540.7|13543.3|13539.1|69
1640753100000|2021-12-29 04:45:00|13543.4|13540.4|13543.1|13540.1|13544.4|13540.4|13542.9|13538.8|65
1640753400000|2021-12-29 04:50:00|13543|13540|13543.1|13540.1|13544.8|13540.8|13542.7|13539|92
1640753700000|2021-12-29 04:55:00|13543.2|13540.2|13542.6|13539.6|13544.3|13540.3|13542.4|13538.8|73
1640754000000|2021-12-29 05:00:00|13542.7|13539.7|13543.1|13540.1|13544.1|13540.1|13542.6|13538.8|52
1640754300000|2021-12-29 05:05:00|13542.9|13539.9|13542.9|13539.9|13544|13540|13542.7|13538.7|50
1640754600000|2021-12-29 05:10:00|13543|13540|13541.7|13538.7|13544.1|13540|13541.6|13538.6|71
1640754900000|2021-12-29 05:15:00|13541.8|13538.8|13542.1|13539.1|13542.5|13539.5|13541.7|13538.7|65
1640755200000|2021-12-29 05:20:00|13542|13539|13542.2|13539.2|13542.9|13539.3|13541.8|13537.9|69
1640755500000|2021-12-29 05:25:00|13542|13539|13542.6|13539.6|13543.5|13539.9|13541.8|13538.4|93
1640755800000|2021-12-29 05:30:00|13542.7|13539.7|13541.9|13538.9|13543.2|13539.9|13541.7|13538|99
1640756100000|2021-12-29 05:35:00|13541.8|13538.8|13542.8|13539.8|13543.2|13539.9|13541.6|13538.2|109
1640756400000|2021-12-29 05:40:00|13542.7|13539.7|13543.3|13538.3|13543.8|13539.7|13542.2|13537.9|89
1640756700000|2021-12-29 05:45:00|13543.4|13538.4|13543|13540|13544|13540|13542.4|13538.2|69
1640757000000|2021-12-29 05:50:00|13543.1|13540.1|13543.2|13538.2|13543.5|13540.1|13542|13538|83
1640757300000|2021-12-29 05:55:00|13542.2|13539.2|13542.7|13539.7|13543.7|13540|13542.1|13538.2|122
1640757600000|2021-12-29 06:00:00|13542.8|13539.8|13545.3|13540.3|13545.8|13542|13542.3|13538.1|133
1640757900000|2021-12-29 06:05:00|13545.4|13540.4|13544.3|13541.3|13545.7|13541.6|13544.1|13540.2|83
1640758200000|2021-12-29 06:10:00|13544.4|13541.4|13544.8|13541.8|13544.8|13541.8|13543.8|13540.8|97
1640758500000|2021-12-29 06:15:00|13545.8|13540.8|13542.2|13539.2|13545.8|13541.6|13542.1|13538|106
1640758800000|2021-12-29 06:20:00|13542.1|13539.1|13543.3|13538.3|13544.1|13540.1|13542.1|13538.2|91
1640759100000|2021-12-29 06:25:00|13543.4|13538.4|13544|13539|13544|13540|13542.2|13538.1|71
1640759400000|2021-12-29 06:30:00|13543|13540|13543.4|13540.4|13544|13540.5|13542.6|13538.2|89
1640759700000|2021-12-29 06:35:00|13543.5|13540.5|13543.8|13540.8|13545|13541|13543.1|13539.5|104
1640760000000|2021-12-29 06:40:00|13543.9|13540.9|13548.3|13545.3|13548.3|13545.3|13543.1|13539.9|189
1640760300000|2021-12-29 06:45:00|13548.2|13545.2|13548.5|13545.5|13549.5|13546.1|13547.8|13544.3|115
1640760600000|2021-12-29 06:50:00|13548.4|13545.4|13548|13545|13549.4|13545.6|13547.8|13544.2|68
1640760900000|2021-12-29 06:55:00|13547.9|13544.9|13548.3|13545.3|13548.6|13545.6|13547.9|13544.9|72
1640761200000|2021-12-29 07:00:00|13548.2|13545.2|13548.9|13545.9|13549.8|13546.1|13547.7|13544|143
1640761500000|2021-12-29 07:05:00|13549|13546|13548.6|13545.6|13549.6|13546.1|13548|13544.4|142
1640761800000|2021-12-29 07:10:00|13548.5|13545.5|13547.7|13544.7|13549|13546|13547.2|13544.2|154
1640762100000|2021-12-29 07:15:00|13547.6|13544.6|13544.6|13541.6|13547.8|13544.8|13542.3|13538.2|173
1640762400000|2021-12-29 07:20:00|13544.7|13541.7|13546.9|13543.9|13547.9|13543.9|13544.6|13540.9|195
1640762700000|2021-12-29 07:25:00|13546.7|13543.7|13544.9|13541.9|13546.8|13543.8|13544.9|13541.1|138
1640763000000|2021-12-29 07:30:00|13545|13542|13545.3|13542.3|13545.4|13542.4|13544.6|13541.6|82
1640763300000|2021-12-29 07:35:00|13545.1|13542.1|13543.2|13540.2|13545.2|13542.2|13543|13540|111
1640763600000|2021-12-29 07:40:00|13543.1|13540.1|13541.9|13538.9|13543.2|13540.2|13541.8|13538.8|86
1640763900000|2021-12-29 07:45:00|13542|13539|13541.9|13538.9|13542.3|13539.3|13541.8|13538.8|51
1640764200000|2021-12-29 07:50:00|13542|13539|13541.9|13538.9|13542.3|13539.3|13541.7|13538.7|90
1640764500000|2021-12-29 07:55:00|13542|13539|13542.6|13539.6|13542.6|13539.6|13541.4|13538.4|120
1640764800000|2021-12-29 08:00:00|13542.7|13539.7|13543.4|13540.4|13546.4|13542.7|13542.7|13539.7|220
1640765100000|2021-12-29 08:05:00|13543.3|13540.3|13540.1|13537.1|13543.4|13540.4|13539.9|13536.8|175
1640765400000|2021-12-29 08:10:00|13540.2|13537.2|13545.7|13540.7|13545.7|13541.8|13538.8|13535.2|208
1640765700000|2021-12-29 08:15:00|13545.6|13540.6|13547.8|13542.8|13548.3|13544.1|13542.6|13539.6|221
1640766000000|2021-12-29 08:20:00|13547.9|13542.9|13553.2|13548.2|13554.6|13550.6|13546.1|13541.1|277
1640766300000|2021-12-29 08:25:00|13553.3|13548.3|13551.5|13548.5|13554.8|13550.4|13549|13544|273
1640766600000|2021-12-29 08:30:00|13551.4|13548.4|13552.1|13547.1|13552.8|13549.1|13550.7|13547.1|171
1640766900000|2021-12-29 08:35:00|13552.3|13547.3|13547.7|13544.7|13552.9|13548.8|13546.8|13542.7|227
1640767200000|2021-12-29 08:40:00|13547.8|13544.8|13544.5|13541.5|13548.4|13545|13544.4|13541.4|187
1640767500000|2021-12-29 08:45:00|13545.4|13540.4|13542.8|13539.8|13545.8|13542.2|13542.7|13539.4|162
1640767800000|2021-12-29 08:50:00|13542.7|13539.7|13541.7|13538.7|13544.6|13540.1|13541.2|13537.5|209
1640768100000|2021-12-29 08:55:00|13541.6|13538.6|13541.5|13538.5|13543.2|13540.1|13541.2|13537.3|180
1640768400000|2021-12-29 09:00:00|13541.4|13538.4|13543.7|13540.7|13543.9|13540.9|13541.2|13538.2|171
1640768700000|2021-12-29 09:05:00|13543.6|13540.6|13544.4|13541.4|13546.9|13542.7|13543.6|13539.1|261
1640769000000|2021-12-29 09:10:00|13544.5|13541.5|13544.5|13541.5|13544.9|13541.9|13544.3|13541.3|137
1640769300000|2021-12-29 09:15:00|13544.6|13541.6|13542.1|13539.1|13545.7|13541.8|13541.9|13538.9|201
1640769600000|2021-12-29 09:20:00|13542.2|13539.2|13544.1|13541.1|13544.8|13541.8|13541.7|13538.5|167
1640769900000|2021-12-29 09:25:00|13544.2|13541.2|13544.1|13541.1|13545.7|13542|13543.6|13540.4|123
1640770200000|2021-12-29 09:30:00|13544.2|13541.2|13543.8|13540.8|13545.7|13542.1|13543.4|13539.7|146
1640770500000|2021-12-29 09:35:00|13543.9|13540.9|13545.5|13542.5|13546.5|13542.5|13543.9|13540.5|131
1640770800000|2021-12-29 09:40:00|13545.4|13542.4|13548|13543|13548.4|13544.1|13545.1|13542.1|127
1640771100000|2021-12-29 09:45:00|13547.8|13542.8|13548.8|13545.8|13550.3|13546.4|13546.8|13542.8|184
1640771400000|2021-12-29 09:50:00|13548.7|13545.7|13546.2|13543.2|13550.1|13546.2|13545.8|13542.4|145
1640771700000|2021-12-29 09:55:00|13547.2|13542.2|13547.2|13544.2|13548.4|13544.5|13545.5|13542|154
1640772000000|2021-12-29 10:00:00|13547.3|13544.3|13547.4|13544.4|13549|13544.9|13547.1|13543.3|122
1640772300000|2021-12-29 10:05:00|13547.5|13544.5|13546.3|13543.3|13548.2|13544.6|13546|13542.1|143
1640772600000|2021-12-29 10:10:00|13546.4|13543.4|13547|13544|13548.1|13544.1|13546.3|13542.7|143
1640772900000|2021-12-29 10:15:00|13546.9|13543.9|13550.5|13547.5|13550.6|13547.6|13546.8|13543.8|144
1640773200000|2021-12-29 10:20:00|13550.6|13547.6|13551.9|13548.9|13553|13549.2|13550.5|13547.5|188
1640773500000|2021-12-29 10:25:00|13552.9|13547.9|13551.2|13548.2|13552.9|13549.1|13550.2|13547.2|134
1640773800000|2021-12-29 10:30:00|13551.3|13548.3|13551.3|13548.3|13552|13549|13551.1|13548.1|113
1640774100000|2021-12-29 10:35:00|13551.4|13548.4|13551.4|13548.4|13552.8|13548.9|13551|13547.8|95
1640774400000|2021-12-29 10:40:00|13551.3|13548.3|13550.5|13545.5|13551.4|13548.4|13549|13545.5|141
1640774700000|2021-12-29 10:45:00|13550.3|13545.3|13548.5|13545.5|13550.3|13546.4|13548.5|13545.1|115
1640775000000|2021-12-29 10:50:00|13549.6|13544.6|13548.5|13545.5|13549.9|13545.9|13548.4|13544.5|123
1640775300000|2021-12-29 10:55:00|13548.6|13545.6|13553.6|13550.6|13554.7|13550.7|13548.4|13544.8|192
1640775600000|2021-12-29 11:00:00|13553.5|13550.5|13556.7|13553.7|13556.8|13553.7|13553.5|13549.8|166
1640775900000|2021-12-29 11:05:00|13556.6|13553.6|13556.6|13553.6|13557.6|13553.7|13556.3|13552.4|84
1640776200000|2021-12-29 11:10:00|13556.5|13553.5|13555.6|13552.6|13556.6|13553.6|13555.1|13551.5|97
1640776500000|2021-12-29 11:15:00|13555.7|13552.7|13554.5|13549.5|13556.6|13552.9|13553.4|13549.5|145
1640776800000|2021-12-29 11:20:00|13553.4|13550.4|13550.8|13547.8|13554.4|13550.5|13550.6|13547.6|133
1640777100000|2021-12-29 11:25:00|13550.9|13547.9|13550.5|13547.5|13551.6|13548|13550.4|13546.5|103
1640777400000|2021-12-29 11:30:00|13550.6|13547.6|13548.4|13543.4|13551.6|13547.7|13547.3|13543.2|188
1640777700000|2021-12-29 11:35:00|13548.3|13543.3|13546.2|13543.2|13548.4|13544.7|13546|13541.9|156
1640778000000|2021-12-29 11:40:00|13546.1|13543.1|13543.5|13540.5|13547.3|13543.3|13543.5|13539.6|139
1640778300000|2021-12-29 11:45:00|13543.6|13540.6|13542|13539|13546.2|13542.5|13541.9|13538.5|154
1640778600000|2021-12-29 11:50:00|13541.9|13538.9|13545.9|13542.9|13547.6|13544.1|13541.9|13538.4|171
1640778900000|2021-12-29 11:55:00|13545.8|13542.8|13544.7|13539.7|13546.8|13542.8|13543.9|13539.7|143
1640779200000|2021-12-29 12:00:00|13543.6|13540.6|13542.2|13539.2|13544.8|13540.9|13542.2|13538.3|143
1640779500000|2021-12-29 12:05:00|13542.3|13539.3|13546.7|13541.7|13546.9|13542.9|13542|13538.4|157
1640779800000|2021-12-29 12:10:00|13545.7|13542.7|13546|13543|13547.1|13543|13545.4|13541.8|101
1640780100000|2021-12-29 12:15:00|13546.1|13543.1|13549.4|13546.4|13550.5|13546.5|13546.1|13543.1|113
1640780400000|2021-12-29 12:20:00|13549.5|13546.5|13549.1|13546.1|13550.6|13547.1|13549.1|13545.1|94
1640780700000|2021-12-29 12:25:00|13549.2|13546.2|13546.6|13541.6|13549.2|13546.2|13545.7|13541.5|117
1640781000000|2021-12-29 12:30:00|13546.7|13541.7|13547.1|13544.1|13547.1|13544.1|13545.3|13541.3|115
1640781300000|2021-12-29 12:35:00|13548.1|13543.1|13547.9|13544.9|13549.4|13545.3|13547|13543|127
1640781600000|2021-12-29 12:40:00|13548|13545|13548.9|13543.9|13550|13546.1|13547.9|13543.8|111
1640781900000|2021-12-29 12:45:00|13549|13544|13548.3|13545.3|13550.1|13546|13547.9|13543.9|135
1640782200000|2021-12-29 12:50:00|13549.7|13544.7|13548.9|13545.9|13550|13546.1|13547.6|13543.8|169
1640782500000|2021-12-29 12:55:00|13548.8|13545.8|13549.9|13546.9|13550.7|13546.9|13548.2|13544.5|166
1640782800000|2021-12-29 13:00:00|13549.8|13546.8|13548.6|13543.6|13552.3|13548.1|13547.7|13543.6|230
1640783100000|2021-12-29 13:05:00|13548.7|13543.7|13546.3|13543.3|13548.7|13544.9|13546.3|13542.5|98
1640783400000|2021-12-29 13:10:00|13546.2|13543.2|13546.3|13543.3|13547.9|13544.3|13546|13542|175
1640783700000|2021-12-29 13:15:00|13546.4|13543.4|13543.8|13540.8|13547.6|13543.7|13543.3|13539.8|241
1640784000000|2021-12-29 13:20:00|13543.9|13540.9|13545.7|13542.7|13546.8|13543|13543.4|13539.7|218
1640784300000|2021-12-29 13:25:00|13545.4|13542.4|13548.3|13543.3|13548.8|13544.8|13545.4|13541.6|227
1640784600000|2021-12-29 13:30:00|13548|13543|13546.4|13543.4|13548.7|13545.3|13546.2|13543|228
1640784900000|2021-12-29 13:35:00|13546.5|13543.5|13543.1|13540.1|13547.4|13544.4|13542.4|13538.9|239
1640785200000|2021-12-29 13:40:00|13543|13540|13544.6|13541.6|13546|13542.2|13542.8|13538.9|243
1640785500000|2021-12-29 13:45:00|13545.5|13540.5|13545.3|13542.3|13546.8|13542.8|13543.6|13539.7|238
1640785800000|2021-12-29 13:50:00|13545.2|13542.2|13545.6|13542.6|13547.5|13544.4|13545.1|13541.8|201
1640786100000|2021-12-29 13:55:00|13545.5|13542.5|13546|13543|13546.1|13543.1|13543.2|13539.7|192
1640786400000|2021-12-29 14:00:00|13545.9|13542.9|13549.3|13544.3|13550.6|13547.1|13545.5|13542.5|216
1640786700000|2021-12-29 14:05:00|13549.2|13544.2|13547.3|13544.3|13549.8|13545.6|13547.1|13543|196
1640787000000|2021-12-29 14:10:00|13547.4|13544.4|13544.8|13541.8|13548.6|13545|13544.7|13541.3|204
1640787300000|2021-12-29 14:15:00|13544.9|13541.9|13541.5|13536.5|13545.3|13541.9|13540.6|13536.4|166
1640787600000|2021-12-29 14:20:00|13541.4|13536.4|13541.8|13536.8|13542.3|13538.1|13538.5|13535.5|200
1640787900000|2021-12-29 14:25:00|13540.8|13537.8|13539.4|13536.4|13541.5|13538|13539.1|13535.5|176
1640788200000|2021-12-29 14:30:00|13539.5|13536.5|13537.6|13534.6|13540.5|13536.8|13536.3|13532.6|256
1640788500000|2021-12-29 14:35:00|13537.5|13534.5|13539|13536|13540.6|13536.4|13535|13531.7|277
1640788800000|2021-12-29 14:40:00|13538.9|13535.9|13538|13535|13540.1|13536.2|13537.3|13533.5|195
1640789100000|2021-12-29 14:45:00|13537.9|13534.9|13536.9|13533.9|13540.6|13536.7|13535.3|13532|282
1640789400000|2021-12-29 14:50:00|13536.8|13533.8|13537.2|13532.2|13537.8|13534|13535.8|13531.7|240
1640789700000|2021-12-29 14:55:00|13537.1|13532.1|13534.3|13529.3|13537.5|13533.4|13532.9|13528.7|198
1640790000000|2021-12-29 15:00:00|13534.2|13529.2|13532.1|13529.1|13534.3|13530.4|13531.9|13528|245
1640790300000|2021-12-29 15:05:00|13532.2|13529.2|13527.6|13524.6|13532.7|13529.7|13527|13523.4|234
1640790600000|2021-12-29 15:10:00|13527.5|13524.5|13528.2|13525.2|13530.4|13526.6|13527.2|13523.8|274
1640790900000|2021-12-29 15:15:00|13528.1|13525.1|13526.5|13521.5|13528.7|13525.1|13523.7|13520.7|330
1640791200000|2021-12-29 15:20:00|13526.7|13521.7|13523.7|13520.7|13527.6|13523.7|13523.7|13520.6|219
1640791500000|2021-12-29 15:25:00|13523.8|13520.8|13523.6|13518.6|13526.5|13522.8|13522.8|13518.4|203
1640791800000|2021-12-29 15:30:00|13523.5|13518.5|13520.1|13517.1|13523.7|13519.5|13517.4|13513.4|233
1640792100000|2021-12-29 15:35:00|13520.2|13517.2|13520.3|13517.3|13524.6|13520.8|13520|13517|197
1640792400000|2021-12-29 15:40:00|13520.4|13517.4|13519.2|13514.2|13520.7|13517.7|13516.7|13513.2|217
1640792700000|2021-12-29 15:45:00|13519.1|13514.1|13516.9|13511.9|13519.4|13515|13515.8|13511.9|184
1640793000000|2021-12-29 15:50:00|13517|13512|13517.7|13514.7|13520.8|13517.6|13516|13511.9|278
1640793300000|2021-12-29 15:55:00|13517.6|13514.6|13520.4|13515.4|13522.2|13519.2|13512.4|13508.3|461
1640793600000|2021-12-29 16:00:00|13520.3|13515.3|13516.8|13513.8|13520.4|13515.4|13515.6|13512.1|309
1640793900000|2021-12-29 16:05:00|13516.6|13513.6|13518.2|13513.2|13518.7|13514.3|13516.3|13511.5|173
1640794200000|2021-12-29 16:10:00|13518.1|13513.1|13516.9|13513.9|13519.1|13515.1|13516.8|13512.6|153
1640794500000|2021-12-29 16:15:00|13517|13514|13518.4|13513.4|13519|13515|13516.4|13512.2|197
1640794800000|2021-12-29 16:20:00|13518.3|13513.3|13521.4|13516.4|13521.6|13517.8|13517|13513.1|150
1640795100000|2021-12-29 16:25:00|13521.5|13516.5|13520.5|13517.5|13523.1|13518.9|13520.1|13516|162
1640795400000|2021-12-29 16:30:00|13520.4|13517.4|13520.4|13517.4|13521.4|13517.6|13519.7|13515.9|176
1640795700000|2021-12-29 16:35:00|13520.3|13517.3|13517.1|13514.1|13521.3|13517.4|13516.9|13512.6|241
1640796000000|2021-12-29 16:40:00|13517.2|13514.2|13517.6|13514.6|13518.7|13514.9|13516.8|13513|219
1640796300000|2021-12-29 16:45:00|13517.4|13514.4|13519.2|13514.2|13519.4|13515.3|13517.4|13513.4|175
1640796600000|2021-12-29 16:50:00|13519.1|13514.1|13523|13518|13523|13519.1|13518.2|13513.4|161
1640796900000|2021-12-29 16:55:00|13523.1|13518.1|13522.7|13519.7|13523.8|13520|13521.9|13518|139
1640797200000|2021-12-29 17:00:00|13522.6|13519.6|13523|13518|13526.3|13522.2|13522.6|13517.7|189
1640797500000|2021-12-29 17:05:00|13523.1|13518.1|13522|13519|13523.2|13519.4|13521.5|13517.7|94
1640797800000|2021-12-29 17:10:00|13521.9|13518.9|13521.3|13518.3|13523|13519|13520.8|13517.8|96
1640798100000|2021-12-29 17:15:00|13521.4|13518.4|13519.6|13516.6|13522.1|13518.5|13519.4|13515.6|112
1640798400000|2021-12-29 17:20:00|13519.7|13516.7|13520.9|13517.9|13521.9|13517.9|13519.3|13516.3|97
1640798700000|2021-12-29 17:25:00|13521.1|13518.1|13522.1|13517.1|13522.4|13518.3|13520.2|13516.3|106
1640799000000|2021-12-29 17:30:00|13522.2|13517.2|13519.8|13516.8|13522.3|13518.3|13519.6|13515.5|141
1640799300000|2021-12-29 17:35:00|13519.9|13516.9|13521.1|13518.1|13521.2|13518.2|13519.7|13516.7|108
1640799600000|2021-12-29 17:40:00|13521.2|13518.2|13521.2|13518.2|13522.5|13518.5|13521.1|13517.1|85
1640799900000|2021-12-29 17:45:00|13521.3|13518.3|13523.5|13518.5|13523.8|13520.1|13521.2|13517.3|120
1640800200000|2021-12-29 17:50:00|13523.6|13518.6|13523.8|13518.8|13524|13520|13522.5|13518.4|110
1640800500000|2021-12-29 17:55:00|13522.8|13519.8|13523.8|13518.8|13524.1|13519.9|13522.3|13518.4|64
1640800800000|2021-12-29 18:00:00|13523.7|13518.7|13522.9|13517.9|13523.7|13519.7|13520.8|13516.6|174
1640801100000|2021-12-29 18:05:00|13523|13518|13521.6|13518.6|13523.2|13519.2|13521.4|13517|125
1640801400000|2021-12-29 18:10:00|13521.7|13518.7|13522.9|13517.9|13523.3|13519.2|13521.5|13517.5|118
1640801700000|2021-12-29 18:15:00|13522.8|13517.8|13522.7|13517.7|13523.1|13519.1|13521.4|13517.2|102
1640802000000|2021-12-29 18:20:00|13522.6|13517.6|13522.8|13517.8|13523.2|13519.2|13521.5|13517.5|110
1640802300000|2021-12-29 18:25:00|13522.9|13517.9|13522.8|13517.8|13523.3|13518.7|13521.5|13517.5|68
1640802600000|2021-12-29 18:30:00|13522.7|13517.7|13523.3|13518.3|13523.7|13519.6|13522.3|13517.7|97
1640802900000|2021-12-29 18:35:00|13523.1|13518.1|13522.9|13517.9|13523.3|13519.1|13522|13517.9|69
1640803200000|2021-12-29 18:40:00|13523|13518|13522.9|13517.9|13523.4|13519.3|13521.9|13517.8|69
1640803500000|2021-12-29 18:45:00|13522.8|13517.8|13521.5|13518.5|13523|13519|13521.2|13517.2|75
1640803800000|2021-12-29 18:50:00|13522.5|13517.5|13522.5|13517.5|13522.7|13518.7|13521.3|13517.2|96
1640804100000|2021-12-29 18:55:00|13522.6|13517.6|13520.9|13517.9|13523|13518.6|13520.9|13517|108
1640804400000|2021-12-29 19:00:00|13521|13518|13521.1|13516.1|13521.1|13518|13518.9|13514.5|128
1640804700000|2021-12-29 19:05:00|13520.1|13517.1|13521.1|13516.1|13521.1|13517.1|13520|13515.5|99
1640805000000|2021-12-29 19:10:00|13521.2|13516.2|13519.5|13516.5|13521.2|13517.1|13519.2|13515.4|86
1640805300000|2021-12-29 19:15:00|13519.6|13516.6|13519.6|13514.6|13520.6|13516.6|13519.1|13514.5|93
1640805600000|2021-12-29 19:20:00|13519.7|13514.7|13519|13514|13519.7|13515.4|13517.8|13513.7|106
1640805900000|2021-12-29 19:25:00|13518.9|13513.9|13520|13515|13520.1|13516.1|13517.9|13513.9|122
1640806200000|2021-12-29 19:30:00|13519.9|13514.9|13519.9|13514.9|13520.2|13516.3|13518.9|13514.8|72
1640806500000|2021-12-29 19:35:00|13519.8|13514.8|13520.5|13515.5|13520.7|13516.8|13518.9|13514.8|73
1640806800000|2021-12-29 19:40:00|13520.4|13515.4|13519.6|13516.6|13520.7|13516.7|13519.3|13515.1|96
1640807100000|2021-12-29 19:45:00|13519.5|13516.5|13519.5|13516.5|13520.6|13516.6|13519.3|13515.2|81
1640807400000|2021-12-29 19:50:00|13519.4|13516.4|13520.5|13515.5|13520.6|13516.6|13519.4|13515.3|85
1640807700000|2021-12-29 19:55:00|13520.4|13515.4|13519.7|13514.7|13520.6|13517.1|13518.7|13514.7|71
1640808000000|2021-12-29 20:00:00|13519.8|13514.8|13523.6|13518.6|13523.7|13518.7|13519.8|13514.8|145
1640808300000|2021-12-29 20:05:00|13523.4|13518.4|13522.5|13517.5|13523.7|13518.7|13521.7|13516.7|134
1640808600000|2021-12-29 20:10:00|13522.4|13517.4|13521.9|13516.9|13522.7|13518.4|13521.3|13516.6|104
1640808900000|2021-12-29 20:15:00|13522|13517|13521.9|13516.9|13522.3|13517.3|13521.6|13516.6|76
1640809200000|2021-12-29 20:20:00|13521.8|13516.8|13522.2|13517.2|13522.8|13517.8|13521.7|13516.7|102
1640809500000|2021-12-29 20:25:00|13522.1|13517.1|13522|13517|13522.3|13517.3|13521.7|13516.7|98
1640809800000|2021-12-29 20:30:00|13522.1|13517.1|13520.7|13515.7|13522.1|13517.1|13520.7|13515.7|92
1640810100000|2021-12-29 20:35:00|13520.8|13515.8|13519.9|13514.9|13521.1|13516.1|13519.7|13514.7|105
1640810400000|2021-12-29 20:40:00|13520|13515|13519.5|13514.5|13520|13515|13519.3|13514.3|81
1640810700000|2021-12-29 20:45:00|13519.6|13514.6|13520.4|13515.4|13520.5|13516|13519|13514.5|78
1640811000000|2021-12-29 20:50:00|13520.3|13515.3|13520.3|13515.3|13520.5|13515.5|13520|13515|82
1640811300000|2021-12-29 20:55:00|13520.2|13515.2|13514.4|13509.4|13520.2|13515.2|13513.7|13508.7|185
1640811600000|2021-12-29 21:00:00|13514.5|13509.5|13515.4|13510.4|13515.5|13510.5|13514.3|13509.3|134
1640811900000|2021-12-29 21:05:00|13515.3|13510.3|13515.3|13510.3|13515.6|13510.6|13514.9|13509.9|98
1640812200000|2021-12-29 21:10:00|13515.6|13510.6|13516|13511|13516.6|13511.6|13515.3|13510.3|96
1640812500000|2021-12-29 21:15:00|13515.8|13510.8|13517.1|13512.1|13517.7|13512.7|13515.8|13510.8|153
1640812800000|2021-12-29 21:20:00|13517.2|13512.2|13517.2|13512.2|13517.9|13512.9|13516.9|13511.9|99
1640813100000|2021-12-29 21:25:00|13517.3|13512.3|13520.4|13515.4|13521.1|13516.1|13517|13512|126
1640813400000|2021-12-29 21:30:00|13520.3|13515.3|13520.3|13515.3|13520.9|13515.9|13520.2|13515.2|87
1640813700000|2021-12-29 21:35:00|13520.4|13515.4|13520.5|13515.5|13521.2|13516.2|13520.2|13515.2|79
1640814000000|2021-12-29 21:40:00|13520.4|13515.4|13520.3|13515.3|13520.7|13515.7|13519.6|13514.6|84
1640814300000|2021-12-29 21:45:00|13519.9|13514.9|13520.1|13515.1|13520.6|13515.6|13519.3|13514.3|91
1640814600000|2021-12-29 21:50:00|13520.5|13515.5|13520.2|13515.2|13520.5|13515.5|13520|13515|58
1640814900000|2021-12-29 21:55:00|13527.4|13513.8|13530.9|13515.9|13531.7|13516.7|13525|13510.7|403
1640815200000|2021-12-29 22:00:00|13530.8|13515.8|13529.9|13514.9|13530.8|13515.8|13529.8|13514.8|42
1640815500000|2021-12-29 22:05:00|13529.8|13514.8|13529.9|13514.9|13530.3|13515.3|13529.6|13514.6|43
1640815800000|2021-12-29 22:10:00|13530.3|13515.3|13530.4|13515.4|13531.7|13516.7|13525.3|13510.3|143
1640816100000|2021-12-29 22:15:00|13530.7|13515.7|13530.8|13515.8|13531|13516|13529.4|13514.4|100
1640816400000|2021-12-29 22:20:00|13529.5|13514.5|13530.8|13515.8|13530.9|13515.9|13528.6|13513.6|88
1640816700000|2021-12-29 22:25:00|13529.5|13514.5|13530.9|13515.9|13530.9|13515.9|13529|13514|78
1640817000000|2021-12-29 22:30:00|13530|13515|13527.7|13512.7|13530.1|13515.1|13526.1|13511.1|170
1640817300000|2021-12-29 22:35:00|13527.6|13512.6|13526.5|13511.5|13528|13513|13526.1|13511.1|158
1640817600000|2021-12-29 22:40:00|13526.8|13511.8|13527.5|13512.5|13528|13513|13525.5|13510.5|169
1640817900000|2021-12-29 22:45:00|13527.7|13512.7|13525.9|13510.9|13527.7|13512.7|13525.3|13510.3|121
1640818200000|2021-12-29 22:50:00|13526.1|13511.1|13527.2|13512.2|13527.4|13512.4|13525.7|13510.7|176
1640818500000|2021-12-29 22:55:00|13526.9|13511.9|13527.6|13512.6|13528.3|13513.3|13526.1|13511.1|190
1640818800000|2021-12-29 23:00:00|13529.1|13514.1|13528.4|13513.7|13529.5|13514.7|13526.3|13511.3|271
1640819100000|2021-12-29 23:05:00|13528.6|13513.6|13526.4|13513.8|13529.3|13514.3|13526.2|13512.8|158
1640819400000|2021-12-29 23:10:00|13526.6|13513.7|13522.1|13515.7|13527|13518.2|13521.1|13513.7|211
1640819700000|2021-12-29 23:15:00|13520.6|13515.2|13520.4|13515.4|13521.6|13516.6|13519.9|13514.9|132
1640820000000|2021-12-29 23:20:00|13520.3|13515.3|13520.4|13515.4|13520.6|13515.6|13519.9|13514.9|63
1640820300000|2021-12-29 23:25:00|13520.5|13515.5|13522.1|13517.1|13522.7|13517.7|13520.1|13515.1|131
1640820600000|2021-12-29 23:30:00|13522.2|13517.2|13520.9|13515.9|13522.3|13517.3|13520.3|13515.3|122
1640820900000|2021-12-29 23:35:00|13520.8|13515.8|13520.5|13515.5|13521|13516|13520.1|13515.1|118
1640821200000|2021-12-29 23:40:00|13520.6|13515.6|13520.3|13515.3|13520.8|13515.8|13519.8|13514.8|83
1640821500000|2021-12-29 23:45:00|13520.1|13515.1|13519|13514|13520.3|13515.4|13517.8|13513.7|95
1640821800000|2021-12-29 23:50:00|13519.1|13514.1|13519.1|13514.1|13519.3|13515.2|13517.9|13513.9|73
1640822100000|2021-12-29 23:55:00|13519|13514|13514.9|13509.9|13519.1|13514.1|13513.2|13508.3|133
1640822400000|2021-12-30 00:00:00|13514.8|13509.8|13514|13511|13516.3|13512.3|13512.5|13508.4|194
1640822700000|2021-12-30 00:05:00|13514.9|13509.9|13516.2|13513.2|13517.1|13513.3|13513.9|13509.9|167
1640823000000|2021-12-30 00:10:00|13516.1|13513.1|13517.6|13512.6|13517.8|13514.2|13515.7|13512.3|117
1640823300000|2021-12-30 00:15:00|13517.5|13512.5|13516.7|13511.7|13517.6|13513.9|13516.1|13511.4|107
1640823600000|2021-12-30 00:20:00|13516.6|13511.6|13512.1|13509.1|13516.7|13511.7|13511.6|13508.1|168
1640823900000|2021-12-30 00:25:00|13512|13509|13511.3|13508.3|13512.9|13509.2|13510.8|13507.3|99
1640824200000|2021-12-30 00:30:00|13512.3|13507.3|13509.5|13504.5|13512.6|13508.8|13508.4|13504.3|165
1640824500000|2021-12-30 00:35:00|13509.4|13504.4|13507.8|13504.8|13509.9|13506.1|13507.5|13503.6|145
1640824800000|2021-12-30 00:40:00|13507.7|13504.7|13507.7|13504.7|13508.9|13504.9|13507.3|13503.4|87
1640825100000|2021-12-30 00:45:00|13507.8|13504.8|13510|13505|13510.3|13506.2|13507.5|13503.5|92
1640825400000|2021-12-30 00:50:00|13510.1|13505.1|13512.3|13507.3|13512.5|13507.5|13508.5|13503.8|139
1640825700000|2021-12-30 00:55:00|13512.4|13507.4|13507.6|13504.6|13512.4|13507.4|13507.1|13503.2|142
1640826000000|2021-12-30 01:00:00|13507.7|13504.7|13509.6|13506.6|13510.4|13506.6|13507|13503.4|176
1640826300000|2021-12-30 01:05:00|13509.7|13506.7|13509.5|13506.5|13510.5|13507|13508.7|13504.8|135
1640826600000|2021-12-30 01:10:00|13509.6|13506.6|13511.7|13506.7|13511.7|13507.6|13509.4|13505.5|156
1640826900000|2021-12-30 01:15:00|13511.6|13506.6|13509.9|13506.9|13512|13508|13509.4|13505.2|131
1640827200000|2021-12-30 01:20:00|13509.8|13506.8|13511.2|13506.2|13512.5|13509.2|13509.3|13505.1|153
1640827500000|2021-12-30 01:25:00|13511.1|13506.1|13511.8|13506.8|13512.3|13508.4|13510.1|13506|137
1640827800000|2021-12-30 01:30:00|13510.9|13507.9|13514.5|13509.5|13514.5|13510.3|13510.8|13507.8|151
1640828100000|2021-12-30 01:35:00|13514.7|13509.7|13512|13509|13515.6|13512.3|13511.9|13507.9|148
1640828400000|2021-12-30 01:40:00|13512.1|13509.1|13512.5|13507.5|13513.1|13509.3|13510.7|13507|145
1640828700000|2021-12-30 01:45:00|13511.4|13508.4|13511.5|13508.5|13515.3|13511.1|13510.9|13507.3|168
1640829000000|2021-12-30 01:50:00|13511.6|13508.6|13511.3|13508.3|13511.9|13508.9|13511|13508|83
1640829300000|2021-12-30 01:55:00|13511.2|13508.2|13510.2|13507.2|13511.4|13508.2|13510|13506.4|101
1640829600000|2021-12-30 02:00:00|13510.1|13507.1|13510.4|13507.4|13511.8|13507.7|13509.9|13506.1|114
1640829900000|2021-12-30 02:05:00|13510.5|13507.5|13511.1|13508.1|13512|13508.2|13509.9|13506.1|92
1640830200000|2021-12-30 02:10:00|13511.2|13508.2|13512.1|13509.1|13512.9|13509.1|13510.8|13506.8|99
1640830500000|2021-12-30 02:15:00|13511.9|13508.9|13511.1|13508.1|13512.1|13509.1|13510.1|13506.3|115
1640830800000|2021-12-30 02:20:00|13511.2|13508.2|13515|13512|13515.3|13512.3|13510.9|13507.9|171
1640831100000|2021-12-30 02:25:00|13515.1|13512.1|13518.4|13513.4|13520|13515.8|13514.2|13510.1|289
1640831400000|2021-12-30 02:30:00|13518.5|13513.5|13519.2|13516.2|13521.7|13517.6|13517.1|13513.4|248
1640831700000|2021-12-30 02:35:00|13519.3|13516.3|13519.3|13516.3|13522.4|13519.4|13518.9|13515|178
1640832000000|2021-12-30 02:40:00|13519.2|13516.2|13522.1|13519.1|13523.1|13519.6|13519.1|13516.1|175
1640832300000|2021-12-30 02:45:00|13522|13519|13521.9|13518.9|13523.3|13519.3|13521.6|13517.6|80
1640832600000|2021-12-30 02:50:00|13521.8|13518.8|13518.5|13515.5|13521.9|13518.9|13518|13514.1|122
1640832900000|2021-12-30 02:55:00|13518.6|13515.6|13517.4|13514.4|13518.7|13515.7|13517.2|13513.4|70
1640833200000|2021-12-30 03:00:00|13517.7|13514.7|13518.2|13515.2|13519.6|13516.4|13517.7|13514.5|107
1640833500000|2021-12-30 03:05:00|13518.1|13515.1|13518.7|13515.7|13519.7|13516|13517.9|13514.7|98
1640833800000|2021-12-30 03:10:00|13518.6|13515.6|13519.6|13514.6|13519.8|13515.9|13517.9|13514.6|71
1640834100000|2021-12-30 03:15:00|13518.7|13515.7|13518.8|13515.8|13519.6|13515.9|13518.4|13514.5|67
1640834400000|2021-12-30 03:20:00|13518.7|13515.7|13518.6|13515.6|13519.9|13516.1|13517.9|13513.8|72
1640834700000|2021-12-30 03:25:00|13518.5|13515.5|13519.6|13514.6|13519.7|13515.8|13517.5|13513.7|103
1640835000000|2021-12-30 03:30:00|13519.7|13514.7|13517.9|13514.9|13520.4|13516.4|13517.6|13513.6|141
1640835300000|2021-12-30 03:35:00|13518|13515|13518.2|13515.2|13519.8|13516.1|13517.5|13513.5|127
1640835600000|2021-12-30 03:40:00|13518.1|13515.1|13518|13515|13518.3|13515.3|13517.9|13514.9|68
1640835900000|2021-12-30 03:45:00|13518.1|13515.1|13518.6|13515.6|13519.6|13516.1|13518|13514.5|76
1640836200000|2021-12-30 03:50:00|13518.5|13515.5|13519.8|13516.8|13520.2|13516.8|13518|13514.4|126
1640836500000|2021-12-30 03:55:00|13519.7|13516.7|13518.6|13515.6|13520.7|13517.2|13518.6|13514.8|123
1640836800000|2021-12-30 04:00:00|13518.7|13515.7|13520.8|13517.8|13520.9|13517.9|13518.6|13515.6|128
1640837100000|2021-12-30 04:05:00|13520.4|13517.4|13520.8|13517.8|13521.5|13517.9|13519.9|13516.4|68
1640837400000|2021-12-30 04:10:00|13520.6|13517.6|13519.1|13516.1|13521.1|13517.8|13518.9|13515.9|74
1640837700000|2021-12-30 04:15:00|13519|13516|13519.2|13516.2|13520.3|13516.4|13518.9|13515.2|45
1640838000000|2021-12-30 04:20:00|13519.1|13516.1|13519.1|13516.1|13519.5|13516.5|13518.7|13515.7|72
1640838300000|2021-12-30 04:25:00|13519|13516|13518.4|13515.4|13519.7|13516.1|13518.2|13514.7|93
1640838600000|2021-12-30 04:30:00|13518.3|13515.3|13518.6|13515.6|13519.5|13515.9|13518.2|13514.5|104
1640838900000|2021-12-30 04:35:00|13518.7|13515.7|13519|13516|13519.4|13516.4|13518.6|13515.6|63
1640839200000|2021-12-30 04:40:00|13519.1|13516.1|13518.6|13515.6|13519.7|13516.2|13518.4|13514.5|75
1640839500000|2021-12-30 04:45:00|13518.5|13515.5|13518.7|13515.7|13519.7|13515.8|13518.4|13514.6|56
1640839800000|2021-12-30 04:50:00|13518.8|13515.8|13518.5|13515.5|13519.1|13516.1|13518.3|13515.3|86
1640840100000|2021-12-30 04:55:00|13518.4|13515.4|13519.7|13516.7|13520.5|13516.7|13518.4|13514.5|73
1640840400000|2021-12-30 05:00:00|13519.8|13516.8|13520.7|13517.7|13522|13518.2|13519.5|13515.8|124
1640840700000|2021-12-30 05:05:00|13520.6|13517.6|13521|13518|13522|13518.1|13520.6|13516.7|71
1640841000000|2021-12-30 05:10:00|13520.9|13517.9|13520.8|13517.8|13522|13518.2|13520.8|13516.7|67
1640841300000|2021-12-30 05:15:00|13520.9|13517.9|13520.6|13517.6|13521.8|13518|13520.5|13516.6|90
1640841600000|2021-12-30 05:20:00|13520.7|13517.7|13520.7|13517.7|13521.8|13517.8|13520.4|13516.6|59
1640841900000|2021-12-30 05:25:00|13520.6|13517.6|13520.9|13517.9|13521|13518|13520.5|13517.5|80
1640842200000|2021-12-30 05:30:00|13521|13518|13521.2|13518.2|13522.1|13518.4|13520.7|13516.9|92
1640842500000|2021-12-30 05:35:00|13521.1|13518.1|13528.5|13523.5|13528.5|13523.8|13521|13518|157
1640842800000|2021-12-30 05:40:00|13527.4|13524.4|13528.1|13525.1|13529.7|13525.8|13527.3|13523.2|134
1640843100000|2021-12-30 05:45:00|13528.3|13525.3|13526.6|13521.6|13528.5|13525.5|13524.9|13521.2|156
1640843400000|2021-12-30 05:50:00|13526.5|13521.5|13526|13523|13526.6|13523.1|13524.4|13520.4|101
1640843700000|2021-12-30 05:55:00|13526.1|13523.1|13528.6|13525.6|13529.4|13525.9|13526|13523|130
1640844000000|2021-12-30 06:00:00|13528.7|13525.7|13529.5|13526.5|13529.7|13526.5|13528.3|13524.5|96
1640844300000|2021-12-30 06:05:00|13529.6|13526.6|13529.7|13526.7|13530.7|13526.9|13529.5|13525.5|58
1640844600000|2021-12-30 06:10:00|13529.8|13526.8|13528.2|13525.2|13530.8|13527.4|13528.2|13525.2|92
1640844900000|2021-12-30 06:15:00|13528.3|13525.3|13528.5|13525.5|13529.7|13525.7|13526.3|13523.3|145
1640845200000|2021-12-30 06:20:00|13528.4|13525.4|13532.6|13527.6|13532.6|13528.8|13528.4|13525.3|126
1640845500000|2021-12-30 06:25:00|13532.5|13527.5|13532.6|13527.6|13532.7|13528.6|13531.3|13526.8|69
1640845800000|2021-12-30 06:30:00|13532.5|13527.5|13532.9|13527.9|13532.9|13529.2|13531.4|13527.5|66
1640846100000|2021-12-30 06:35:00|13532.8|13527.8|13535|13532|13537.1|13534|13531.4|13527.5|172
1640846400000|2021-12-30 06:40:00|13534.9|13531.9|13532.8|13529.8|13535|13532|13532|13528.7|129
1640846700000|2021-12-30 06:45:00|13532.7|13529.7|13532.7|13529.7|13534.5|13530.7|13532.3|13528.8|130
1640847000000|2021-12-30 06:50:00|13532.6|13529.6|13532.7|13529.7|13533.2|13530.2|13532.2|13529.2|98
1640847300000|2021-12-30 06:55:00|13532.6|13529.6|13532.9|13529.9|13533.2|13530.2|13532.2|13529.2|89
1640847600000|2021-12-30 07:00:00|13532.7|13529.7|13532.1|13529.1|13532.8|13529.8|13531.9|13528.9|92
1640847900000|2021-12-30 07:05:00|13532.2|13529.2|13533.1|13530.1|13533.9|13530.9|13532.1|13528.6|155
1640848200000|2021-12-30 07:10:00|13533|13530|13534.1|13531.1|13534.5|13531.5|13532.6|13529.6|113
1640848500000|2021-12-30 07:15:00|13534|13531|13535.6|13532.6|13536|13533|13534|13530.8|144
1640848800000|2021-12-30 07:20:00|13535.5|13532.5|13535.1|13532.1|13536.5|13533.3|13534.7|13531|146
1640849100000|2021-12-30 07:25:00|13535.2|13532.2|13535.2|13532.2|13535.4|13532.4|13534.2|13531.2|120
1640849400000|2021-12-30 07:30:00|13535.3|13532.3|13534.3|13531.3|13536.1|13532.9|13534.1|13531|183
1640849700000|2021-12-30 07:35:00|13534.5|13531.5|13535|13532|13536.1|13532.7|13534.4|13530.9|151
1640850000000|2021-12-30 07:40:00|13535.1|13532.1|13533.9|13530.9|13536.3|13532.5|13533.7|13530.3|184
1640850300000|2021-12-30 07:45:00|13534|13531|13535.3|13532.3|13536.5|13533.2|13534|13531|127
1640850600000|2021-12-30 07:50:00|13535.2|13532.2|13536|13533|13536.9|13533.2|13534.9|13531.1|111
1640850900000|2021-12-30 07:55:00|13536.1|13533.1|13532.5|13529.5|13536.1|13533.1|13532.3|13528.5|175
1640851200000|2021-12-30 08:00:00|13532.6|13529.6|13533.4|13530.4|13534.5|13530.7|13530.4|13525.5|229
1640851500000|2021-12-30 08:05:00|13533.5|13530.5|13534.3|13531.3|13536|13533|13533.4|13529.6|181
1640851800000|2021-12-30 08:10:00|13534.2|13531.2|13535.5|13532.5|13537|13534|13534|13531|143
1640852100000|2021-12-30 08:15:00|13535.6|13532.6|13535.8|13532.8|13536.8|13533.1|13535.2|13531.5|111
1640852400000|2021-12-30 08:20:00|13536.8|13531.8|13539.6|13536.6|13540.8|13536.9|13535.4|13531.5|191
1640852700000|2021-12-30 08:25:00|13539.5|13536.5|13537|13534|13541|13537|13536.4|13532.5|165
1640853000000|2021-12-30 08:30:00|13536.9|13533.9|13538.8|13535.8|13539|13536|13536.6|13532.6|142
1640853300000|2021-12-30 08:35:00|13538.7|13535.7|13538.4|13535.4|13539|13536|13537.8|13534.8|171
1640853600000|2021-12-30 08:40:00|13538.3|13535.3|13535.8|13532.8|13539.5|13535.7|13535.2|13532.2|138
1640853900000|2021-12-30 08:45:00|13535.9|13532.9|13538.7|13535.7|13539.1|13536.1|13535.8|13531.9|190
1640854200000|2021-12-30 08:50:00|13538.8|13535.8|13542.6|13537.6|13545.7|13540.7|13538.5|13534.7|203
1640854500000|2021-12-30 08:55:00|13541.7|13538.7|13546.1|13543.1|13548.6|13544.7|13541.5|13537.9|225
1640854800000|2021-12-30 09:00:00|13546|13543|13548.2|13543.2|13549.1|13545.4|13545.6|13541.9|203
1640855100000|2021-12-30 09:05:00|13548.3|13543.3|13548.1|13545.1|13549|13545.2|13546.3|13542.4|149
1640855400000|2021-12-30 09:10:00|13548|13545|13541|13538|13549.1|13545.1|13540.8|13536.8|201
1640855700000|2021-12-30 09:15:00|13540.9|13537.9|13540.4|13537.4|13542.3|13538.3|13540.1|13536.1|116
1640856000000|2021-12-30 09:20:00|13540.5|13537.5|13542.3|13537.3|13542.3|13538.4|13539.6|13535.8|118
1640856300000|2021-12-30 09:25:00|13542.4|13537.4|13538.8|13535.8|13542.4|13538.5|13537.5|13533.6|126
1640856600000|2021-12-30 09:30:00|13538.7|13535.7|13537.2|13534.2|13538.8|13535.8|13536.8|13533.1|107
1640856900000|2021-12-30 09:35:00|13537.3|13534.3|13534.8|13531.8|13537.3|13534.3|13534.3|13530.5|140
1640857200000|2021-12-30 09:40:00|13534.7|13531.7|13535.7|13532.7|13536.4|13532.7|13534.5|13530.7|125
1640857500000|2021-12-30 09:45:00|13535.6|13532.6|13539.7|13534.7|13539.9|13535.7|13535.5|13532.5|174
1640857800000|2021-12-30 09:50:00|13539.8|13534.8|13540|13537|13540.3|13537.1|13538.1|13534|131
1640858100000|2021-12-30 09:55:00|13540.1|13537.1|13540.3|13537.3|13541.7|13537.8|13539.5|13536.3|142
1640858400000|2021-12-30 10:00:00|13540.4|13537.4|13537.4|13534.4|13540.8|13537.8|13536.4|13533.4|153
1640858700000|2021-12-30 10:05:00|13536.9|13533.9|13538.6|13535.6|13539.9|13535.8|13536.1|13531.9|150
1640859000000|2021-12-30 10:10:00|13538.7|13535.7|13538.6|13535.6|13540|13536.4|13538.3|13534.4|110
1640859300000|2021-12-30 10:15:00|13538.7|13535.7|13538.6|13535.6|13539.9|13536.2|13538.4|13534.5|109
1640859600000|2021-12-30 10:20:00|13538.7|13535.7|13537.3|13534.3|13539.5|13535.7|13537.1|13533.1|129
1640859900000|2021-12-30 10:25:00|13537.2|13534.2|13537.3|13534.3|13538.8|13534.9|13537.2|13533.3|134
1640860200000|2021-12-30 10:30:00|13537.1|13534.1|13537.5|13534.5|13538.9|13534.8|13536.7|13532.6|151
1640860500000|2021-12-30 10:35:00|13537.6|13534.6|13537.2|13534.2|13538.7|13534.9|13536.8|13533.1|108
1640860800000|2021-12-30 10:40:00|13537.1|13534.1|13535.9|13532.9|13537.5|13534.2|13534.8|13531.8|173
1640861100000|2021-12-30 10:45:00|13535.8|13532.8|13533.6|13530.6|13536.9|13533.5|13533.3|13529.3|146
1640861400000|2021-12-30 10:50:00|13533.7|13530.7|13531.2|13528.2|13533.8|13530.8|13531.1|13528.1|115
1640861700000|2021-12-30 10:55:00|13531.1|13528.1|13530.6|13527.6|13532.9|13529.2|13530.4|13527.4|161
1640862000000|2021-12-30 11:00:00|13530.7|13527.7|13529.3|13526.3|13532.7|13528.7|13529.2|13525.5|234
1640862300000|2021-12-30 11:05:00|13529.2|13526.2|13529.9|13526.9|13531|13527|13527.6|13524.6|147
1640862600000|2021-12-30 11:10:00|13529.8|13526.8|13526.6|13523.6|13530.3|13526.9|13526.6|13522.6|126
1640862900000|2021-12-30 11:15:00|13526.7|13523.7|13526.6|13523.6|13528.5|13525.5|13526.6|13522.6|152
1640863200000|2021-12-30 11:20:00|13526.7|13523.7|13528.2|13523.2|13528.6|13524.8|13526|13522.2|176
1640863500000|2021-12-30 11:25:00|13528.1|13523.1|13530.6|13525.6|13530.7|13525.7|13525.7|13521.8|139
1640863800000|2021-12-30 11:30:00|13530.7|13525.7|13530.2|13527.2|13531.8|13527.8|13529.7|13525.6|108
1640864100000|2021-12-30 11:35:00|13530.3|13527.3|13530.6|13527.6|13531.5|13527.8|13530.2|13526.2|71
1640864400000|2021-12-30 11:40:00|13530.7|13527.7|13531.4|13528.4|13532.2|13528.5|13530.5|13526.5|94
1640864700000|2021-12-30 11:45:00|13531.5|13528.5|13534.2|13529.2|13534.4|13530.4|13530.9|13527.9|133
1640865000000|2021-12-30 11:50:00|13534|13529|13534.8|13529.8|13534.8|13531.1|13533.1|13529|90
1640865300000|2021-12-30 11:55:00|13534.7|13529.7|13530.2|13527.2|13534.7|13530.9|13530.2|13526.2|154
1640865600000|2021-12-30 12:00:00|13530.1|13527.1|13528.7|13525.7|13531.6|13527.9|13528.5|13525.4|134
1640865900000|2021-12-30 12:05:00|13528.8|13525.8|13532.4|13527.4|13532.7|13528.6|13528.5|13524.6|134
1640866200000|2021-12-30 12:10:00|13532.3|13527.3|13531.7|13528.7|13533|13528.9|13531.5|13527.2|95
1640866500000|2021-12-30 12:15:00|13532.9|13527.9|13531.8|13528.8|13532.9|13529|13531.4|13527.7|106
1640866800000|2021-12-30 12:20:00|13531.7|13528.7|13531.6|13528.6|13532.7|13528.9|13531.1|13527.4|126
1640867100000|2021-12-30 12:25:00|13531.5|13528.5|13528.6|13523.6|13531.6|13528.6|13526.7|13522.7|158
1640867400000|2021-12-30 12:30:00|13528.4|13523.4|13524.1|13519.1|13528.6|13524.5|13522.6|13518.7|175
1640867700000|2021-12-30 12:35:00|13524|13519|13522.3|13519.3|13524.4|13520.5|13522.1|13518.1|167
1640868000000|2021-12-30 12:40:00|13522.4|13519.4|13522.4|13519.4|13524.3|13520.4|13522|13518.1|213
1640868300000|2021-12-30 12:45:00|13522.5|13519.5|13522.2|13519.2|13523.3|13519.6|13521.9|13518.1|127
1640868600000|2021-12-30 12:50:00|13522.1|13519.1|13522.2|13519.2|13522.5|13519.5|13521.9|13518.9|165
1640868900000|2021-12-30 12:55:00|13522.1|13519.1|13522|13519|13522.9|13519.2|13520.4|13517.4|131
1640869200000|2021-12-30 13:00:00|13521.9|13518.9|13526.5|13523.5|13527.7|13523.5|13521.8|13518.2|194
1640869500000|2021-12-30 13:05:00|13526.4|13523.4|13528.4|13525.4|13528.9|13525.4|13523.5|13519.4|227
1640869800000|2021-12-30 13:10:00|13528.5|13525.5|13527.2|13524.2|13528.6|13525.5|13527|13523.2|133
1640870100000|2021-12-30 13:15:00|13527.4|13524.4|13528.9|13525.9|13530.3|13526.2|13527.2|13523.2|136
1640870400000|2021-12-30 13:20:00|13528.8|13525.8|13529.2|13526.2|13530.8|13526.9|13528.7|13524.6|201
1640870700000|2021-12-30 13:25:00|13529.3|13526.3|13523.8|13516.7|13530.7|13526.8|13523|13516.6|174
1640871000000|2021-12-30 13:30:00|13523.9|13517|13527|13524|13528.2|13524|13523.9|13516.8|222
1640871300000|2021-12-30 13:35:00|13526.9|13523.9|13525.6|13522.6|13528.7|13524.7|13525.3|13521.3|232
1640871600000|2021-12-30 13:40:00|13525.7|13522.7|13529.5|13524.5|13530.4|13526.6|13525.5|13521.5|190
1640871900000|2021-12-30 13:45:00|13529.6|13524.6|13529.6|13524.6|13529.7|13525.8|13527.3|13523.1|147
1640872200000|2021-12-30 13:50:00|13529.5|13524.5|13529.6|13526.6|13530.5|13527|13528|13524.1|237
1640872500000|2021-12-30 13:55:00|13529.7|13526.7|13537.2|13532.2|13537.3|13532.3|13529.3|13525.7|374
1640872800000|2021-12-30 14:00:00|13537.1|13532.1|13540.1|13537.1|13541.6|13537.5|13535.2|13531|295
1640873100000|2021-12-30 14:05:00|13540|13537|13536.5|13533.5|13540.7|13537.2|13536.2|13532.4|176
1640873400000|2021-12-30 14:10:00|13536.3|13533.3|13534.6|13531.6|13536.5|13533.5|13534.2|13531.2|159
1640873700000|2021-12-30 14:15:00|13534.7|13531.7|13531.7|13528.7|13536.2|13533|13531.5|13527.6|190
1640874000000|2021-12-30 14:20:00|13531.6|13528.6|13530.4|13527.4|13532.6|13529|13530.2|13526.2|169
1640874300000|2021-12-30 14:25:00|13530.5|13527.5|13531.2|13528.2|13533|13529.2|13530.2|13526.4|195
1640874600000|2021-12-30 14:30:00|13531.3|13528.3|13526.2|13523.2|13531.8|13528.7|13526|13521.9|246
1640874900000|2021-12-30 14:35:00|13526.3|13523.3|13528.7|13525.7|13529|13525.8|13525.9|13522.9|196
1640875200000|2021-12-30 14:40:00|13529.6|13524.6|13529.2|13524.2|13529.7|13526|13528|13524|124
1640875500000|2021-12-30 14:45:00|13529.1|13524.1|13528.2|13525.2|13530.3|13526.8|13526.7|13522.8|228
1640875800000|2021-12-30 14:50:00|13528.3|13525.3|13525.8|13522.8|13528.3|13525.3|13525.5|13521.5|213
1640876100000|2021-12-30 14:55:00|13525.9|13522.9|13525|13522|13526.6|13522.9|13524.1|13520.3|219
1640876400000|2021-12-30 15:00:00|13524.9|13521.9|13521.7|13518.7|13525.2|13522.2|13521.6|13517.8|202
1640876700000|2021-12-30 15:05:00|13521.6|13518.6|13519.8|13516.8|13522|13519|13519.5|13516.5|204
1640877000000|2021-12-30 15:10:00|13519.7|13516.7|13518.7|13515.7|13520.4|13516.9|13518.3|13514.7|154
1640877300000|2021-12-30 15:15:00|13518.8|13515.8|13520.9|13517.9|13521|13517.9|13518.3|13515.3|169
1640877600000|2021-12-30 15:20:00|13521.1|13518.1|13524.3|13521.3|13524.6|13521.6|13520.3|13517.3|164
1640877900000|2021-12-30 15:25:00|13524.4|13521.4|13526.3|13523.3|13527.9|13524.9|13523.8|13520.8|149
1640878200000|2021-12-30 15:30:00|13526.5|13523.5|13528.8|13525.8|13529.7|13525.8|13525.4|13522|210
1640878500000|2021-12-30 15:35:00|13528.7|13525.7|13527.5|13524.5|13530.4|13526.9|13526.7|13523.1|246
1640878800000|2021-12-30 15:40:00|13527.4|13524.4|13529|13526|13530.5|13526.7|13525.5|13521.6|193
1640879100000|2021-12-30 15:45:00|13528.9|13525.9|13529.7|13526.7|13530|13526.8|13527.2|13523|247
1640879400000|2021-12-30 15:50:00|13529.8|13526.8|13527.3|13522.3|13529.8|13526.8|13525.9|13521.6|229
1640879700000|2021-12-30 15:55:00|13527.4|13522.4|13523.2|13520.2|13529.4|13525.6|13522.5|13518.5|265
1640880000000|2021-12-30 16:00:00|13523.3|13520.3|13525.8|13522.8|13527.8|13523.8|13523.1|13518.4|283
1640880300000|2021-12-30 16:05:00|13525.9|13522.9|13527.7|13522.7|13528.1|13523.9|13525.5|13521.4|128
1640880600000|2021-12-30 16:10:00|13527.8|13522.8|13525.3|13522.3|13527.8|13523.6|13525.2|13521.3|119
1640880900000|2021-12-30 16:15:00|13525.4|13522.4|13527.2|13522.2|13527.2|13523.1|13524.1|13520.3|168
1640881200000|2021-12-30 16:20:00|13527.3|13522.3|13527.5|13524.5|13528.9|13525|13527.1|13522.3|120
1640881500000|2021-12-30 16:25:00|13527.3|13524.3|13525|13522|13528.9|13524.9|13524.6|13520.4|126
1640881800000|2021-12-30 16:30:00|13525.1|13522.1|13523.5|13520.5|13525.6|13522.4|13523.5|13519.5|81
1640882100000|2021-12-30 16:35:00|13523.6|13520.6|13523.9|13520.9|13524.7|13521|13523|13519.1|97
1640882400000|2021-12-30 16:40:00|13523.7|13520.7|13523.8|13520.8|13525.7|13521.8|13523.6|13519.6|140
1640882700000|2021-12-30 16:45:00|13523.9|13520.9|13524.5|13521.5|13525.7|13521.7|13523.9|13520|145
1640883000000|2021-12-30 16:50:00|13524.4|13521.4|13523.9|13520.9|13525.8|13521.8|13523.9|13519.7|132
1640883300000|2021-12-30 16:55:00|13524.8|13519.8|13523.1|13520.1|13524.9|13520.9|13523.1|13518.6|128
1640883600000|2021-12-30 17:00:00|13523|13520|13525|13520|13525.2|13521.3|13522.9|13518.9|135
1640883900000|2021-12-30 17:05:00|13524.9|13519.9|13524.2|13519.2|13525|13520.4|13522.9|13518.8|92
1640884200000|2021-12-30 17:10:00|13523.3|13520.3|13525.4|13520.4|13525.7|13521.5|13523|13518.8|110
1640884500000|2021-12-30 17:15:00|13525.5|13520.5|13526.8|13521.8|13527.1|13522.1|13524.3|13520.3|117
1640884800000|2021-12-30 17:20:00|13526.9|13521.9|13529.1|13524.1|13529.2|13524.9|13525.9|13521.7|135
1640885100000|2021-12-30 17:25:00|13529.2|13524.2|13528.9|13523.9|13529.3|13525.2|13527.7|13523.7|153
1640885400000|2021-12-30 17:30:00|13528.7|13523.7|13528.7|13523.7|13529.1|13525.1|13527.7|13523.6|139
1640885700000|2021-12-30 17:35:00|13528.8|13523.8|13528.8|13523.8|13529|13524.9|13527.3|13522.3|191
1640886000000|2021-12-30 17:40:00|13528.9|13523.9|13529.1|13524.1|13529.4|13524.4|13528.5|13523.5|134
1640886300000|2021-12-30 17:45:00|13529.2|13524.2|13528.9|13523.9|13529.5|13524.5|13528.6|13523.6|147
1640886600000|2021-12-30 17:50:00|13528.7|13523.7|13529.1|13524.1|13529.3|13525.1|13527.8|13523.6|140
1640886900000|2021-12-30 17:55:00|13529|13524|13529.6|13524.6|13529.7|13524.7|13528.6|13523.6|160
1640887200000|2021-12-30 18:00:00|13529.5|13524.5|13529.4|13524.4|13530.6|13525.7|13528.6|13524.2|119
1640887500000|2021-12-30 18:05:00|13529.6|13524.6|13529.5|13524.5|13530.1|13525.9|13528.7|13524.3|95
1640887800000|2021-12-30 18:10:00|13529.6|13524.6|13529.7|13524.7|13530.3|13525.3|13529.4|13524.4|97
1640888100000|2021-12-30 18:15:00|13529.8|13524.8|13528.8|13523.8|13530.4|13525.4|13527.5|13523.1|117
1640888400000|2021-12-30 18:20:00|13528.9|13523.9|13529|13524|13529.5|13524.5|13528.6|13523.6|93
1640888700000|2021-12-30 18:25:00|13529.2|13524.2|13529.7|13524.7|13529.8|13524.8|13528.7|13523.7|157
1640889000000|2021-12-30 18:30:00|13529.6|13524.6|13529.7|13524.7|13529.8|13524.8|13528.4|13523.4|149
1640889300000|2021-12-30 18:35:00|13529.6|13524.6|13529.5|13524.5|13530.2|13525.2|13529.5|13524.5|92
1640889600000|2021-12-30 18:40:00|13529.4|13524.4|13530.3|13525.3|13530.7|13526.7|13528.6|13524.3|103
1640889900000|2021-12-30 18:45:00|13530.2|13525.2|13530.1|13525.1|13530.5|13525.5|13529.8|13524.8|122
1640890200000|2021-12-30 18:50:00|13530.2|13525.2|13528.9|13523.9|13530.8|13525.8|13528.8|13523.8|124
1640890500000|2021-12-30 18:55:00|13528.8|13523.8|13529.5|13524.5|13529.5|13524.5|13528.7|13523.7|112
1640890800000|2021-12-30 19:00:00|13529.4|13524.4|13530.1|13525.1|13530.3|13525.3|13529|13524|142
1640891100000|2021-12-30 19:05:00|13530.4|13525.4|13531|13526|13531.1|13526.1|13530|13525|140
1640891400000|2021-12-30 19:10:00|13530.9|13525.9|13530.6|13525.6|13531|13526.7|13529.2|13525.1|88
1640891700000|2021-12-30 19:15:00|13530.7|13525.7|13527.4|13522.4|13530.7|13526.6|13527|13522.1|115
1640892000000|2021-12-30 19:20:00|13527.5|13522.5|13525.9|13522.9|13527.6|13523.5|13525.8|13521.9|67
1640892300000|2021-12-30 19:25:00|13526.9|13521.9|13525.1|13522.1|13527.3|13523|13524.5|13521.2|114
1640892600000|2021-12-30 19:30:00|13525|13522|13524.9|13521.9|13526.1|13522.3|13524.8|13520.8|74
1640892900000|2021-12-30 19:35:00|13524.8|13521.8|13524.9|13521.9|13526.2|13522.1|13524.7|13520.8|57
1640893200000|2021-12-30 19:40:00|13525|13522|13524.7|13519.7|13525.8|13522.1|13523.7|13519.6|72
1640893500000|2021-12-30 19:45:00|13524.6|13519.6|13524.5|13519.5|13524.9|13520.7|13523.5|13519.5|63
1640893800000|2021-12-30 19:50:00|13524.4|13519.4|13523.1|13520.1|13524.5|13520.5|13523|13519.1|69
1640894100000|2021-12-30 19:55:00|13523|13520|13519.3|13516.3|13524.4|13520.2|13519.2|13515.3|131
1640894400000|2021-12-30 20:00:00|13519.4|13516.4|13519.4|13514.4|13519.9|13516.5|13518.8|13513.8|135
1640894700000|2021-12-30 20:05:00|13519.5|13514.5|13519.7|13514.7|13520.7|13516.3|13519.2|13514.2|106
1640895000000|2021-12-30 20:10:00|13519.8|13514.8|13520.2|13515.2|13520.6|13515.6|13519.5|13514.5|133
1640895300000|2021-12-30 20:15:00|13520.3|13515.3|13519.5|13514.5|13520.5|13516.3|13518.4|13514.5|111
1640895600000|2021-12-30 20:20:00|13519.4|13514.4|13519.8|13514.8|13519.9|13515.8|13518.6|13514.4|75
1640895900000|2021-12-30 20:25:00|13519.7|13514.7|13518.9|13515.9|13520.1|13516.1|13518.8|13514.7|88
1640896200000|2021-12-30 20:30:00|13518.8|13515.8|13520.7|13515.7|13520.9|13516|13518.7|13514.7|124
1640896500000|2021-12-30 20:35:00|13520.8|13515.8|13520.8|13515.8|13521.1|13516.7|13519.5|13515.3|85
1640896800000|2021-12-30 20:40:00|13520.9|13515.9|13519.9|13516.9|13521|13517|13519.7|13515.7|68
1640897100000|2021-12-30 20:45:00|13520|13517|13519.7|13516.7|13521|13517|13519.7|13515.6|61
1640897400000|2021-12-30 20:50:00|13519.8|13516.8|13522|13517|13522.1|13517.9|13519.8|13515.8|69
1640897700000|2021-12-30 20:55:00|13522.2|13517.2|13523.5|13518.5|13523.8|13518.8|13520.9|13516.8|97
1640898000000|2021-12-30 21:00:00|13523.7|13518.7|13523.6|13518.6|13524|13519|13523.3|13518.3|104
1640898300000|2021-12-30 21:05:00|13523.7|13518.7|13523.5|13518.5|13524.8|13519.8|13523.4|13518.4|103
1640898600000|2021-12-30 21:10:00|13523.4|13518.4|13523.4|13518.4|13523.7|13518.7|13523|13518|71
1640898900000|2021-12-30 21:15:00|13523.2|13518.2|13523.2|13518.2|13523.6|13518.6|13522.9|13517.9|92
1640899200000|2021-12-30 21:20:00|13523.3|13518.3|13523.3|13518.3|13523.7|13519|13522|13517.7|69
1640899500000|2021-12-30 21:25:00|13523|13518|13522.5|13517.5|13523.9|13519|13521.8|13517.3|89
1640899800000|2021-12-30 21:30:00|13522.3|13517.3|13522.6|13517.6|13522.8|13517.8|13522|13517|102
1640900100000|2021-12-30 21:35:00|13522.7|13517.7|13523|13518|13523.6|13518.6|13522.4|13517.4|104
1640900400000|2021-12-30 21:40:00|13523.1|13518.1|13522.9|13517.9|13523.6|13518.6|13522.4|13517.4|140
1640900700000|2021-12-30 21:45:00|13523|13518|13523.8|13518.8|13524.4|13519.4|13522.2|13517.2|137
1640901000000|2021-12-30 21:50:00|13523.9|13518.9|13523.7|13518.7|13524.9|13519.4|13523.1|13517.8|114
1640901300000|2021-12-30 21:55:00|13523.9|13518.9|13529|13515.4|13529.1|13519.4|13522.8|13515.2|142
1640901600000|2021-12-30 22:00:00|13527.6|13515.6|13530|13515|13530.9|13515.9|13527.6|13513.5|46
1640901900000|2021-12-30 22:05:00|13530.4|13515.4|13518.2|13509.4|13531.6|13516.6|13516.5|13506.2|255
1640902200000|2021-12-30 22:10:00|13518.1|13509.5|13518.2|13510|13520.8|13512.1|13516.8|13504.6|200
1640902500000|2021-12-30 22:15:00|13518.4|13509.8|13518.4|13511.6|13521.1|13513.2|13517.2|13508.9|328
1640902800000|2021-12-30 22:20:00|13519.9|13510.2|13518.6|13512.1|13521.3|13513.4|13517.6|13508.4|285
1640903100000|2021-12-30 22:25:00|13518.5|13512.9|13520|13510.8|13520.5|13513.1|13517.7|13510.3|263
1640903400000|2021-12-30 22:30:00|13519.7|13511.1|13518.6|13512.4|13520.6|13513.3|13517.6|13510|364
1640903700000|2021-12-30 22:35:00|13518.1|13513.1|13518|13513|13519.8|13513.3|13517.5|13510.8|137
1640904000000|2021-12-30 22:40:00|13518.1|13513.1|13517.9|13512.9|13519.9|13513.3|13517.7|13510|99
1640904300000|2021-12-30 22:45:00|13518.2|13513.2|13518.3|13513.3|13520.3|13514|13517.8|13509.4|120
1640904600000|2021-12-30 22:50:00|13518|13513|13518.4|13513.4|13520.3|13514.4|13517.8|13510.1|140
1640904900000|2021-12-30 22:55:00|13517.9|13512.9|13518.6|13512.1|13520.6|13514.2|13517.7|13510.5|157
1640905200000|2021-12-30 23:00:00|13518.1|13513.1|13518.4|13513.4|13521|13514.2|13516.8|13510.1|102
1640905500000|2021-12-30 23:05:00|13518.5|13513.5|13518.4|13513.4|13520|13513.9|13518.3|13511.1|118
1640905800000|2021-12-30 23:10:00|13518.5|13513.5|13518.5|13513.5|13519.6|13514.6|13517.5|13512.3|54
1640906100000|2021-12-30 23:15:00|13518.1|13513.1|13518.5|13513.5|13518.9|13513.9|13518.1|13513.1|41
1640906400000|2021-12-30 23:20:00|13518.3|13513.3|13517.8|13514.8|13518.9|13514.9|13517.8|13513.2|56
1640906700000|2021-12-30 23:25:00|13518.8|13513.8|13519|13514|13519.2|13515.1|13517.8|13513.5|69
1640907000000|2021-12-30 23:30:00|13519.9|13514.9|13522.8|13517.8|13523.4|13518.4|13519.9|13514.9|156
1640907300000|2021-12-30 23:35:00|13522.9|13517.9|13522.8|13517.8|13523.5|13518.5|13522.3|13517.3|107
1640907600000|2021-12-30 23:40:00|13522.9|13517.9|13524.2|13519.2|13524.7|13519.7|13521.8|13517.5|106
1640907900000|2021-12-30 23:45:00|13524.1|13519.1|13524.1|13519.1|13524.7|13519.7|13523.5|13518.5|150
1640908200000|2021-12-30 23:50:00|13524.2|13519.2|13523.6|13518.6|13524.2|13519.2|13523.1|13518.1|142
1640908500000|2021-12-30 23:55:00|13523.5|13518.5|13523.6|13518.6|13524.2|13519.2|13523.1|13518.1|99
1640908800000|2021-12-31 00:00:00|13523.9|13518.9|13521.8|13518.8|13523.9|13519|13521.6|13517.8|165
1640909100000|2021-12-31 00:05:00|13522.8|13517.8|13522.3|13517.3|13522.9|13519|13521.3|13517.2|119
1640909400000|2021-12-31 00:10:00|13522.4|13517.4|13520.3|13515.3|13522.7|13518.6|13519.1|13515.2|154
1640909700000|2021-12-31 00:15:00|13520.4|13515.4|13517.8|13512.8|13520.6|13516.5|13517.7|13512.7|177
1640910000000|2021-12-31 00:20:00|13517.9|13512.9|13518.6|13513.6|13518.7|13514.6|13516.9|13512.6|111
1640910300000|2021-12-31 00:25:00|13518.5|13513.5|13517.5|13514.5|13518.7|13514.6|13517.3|13513.3|82
1640910600000|2021-12-31 00:30:00|13517.4|13514.4|13518.5|13513.5|13518.9|13514.8|13517.3|13513.4|92
1640910900000|2021-12-31 00:35:00|13518.4|13513.4|13518.1|13515.1|13519|13515.3|13516.4|13512.5|74
1640911200000|2021-12-31 00:40:00|13519|13514|13522.5|13517.5|13522.5|13518.9|13518.2|13514|125
1640911500000|2021-12-31 00:45:00|13522.4|13517.4|13521.1|13516.1|13522.5|13518.1|13520|13515.9|139
1640911800000|2021-12-31 00:50:00|13521.2|13516.2|13524.2|13519.2|13524.5|13520.3|13520.1|13515.9|156
1640912100000|2021-12-31 00:55:00|13524.3|13519.3|13523.9|13518.9|13525.1|13520.1|13522|13517|165
1640912400000|2021-12-31 01:00:00|13523.8|13518.8|13522.1|13519.1|13523.9|13520|13522.1|13518.3|108
1640912700000|2021-12-31 01:05:00|13522.2|13519.2|13522.6|13519.6|13523.8|13519.9|13522.1|13518.3|106
1640913000000|2021-12-31 01:10:00|13523.6|13518.6|13523.5|13520.5|13524.5|13520.6|13522.2|13518.3|98
1640913300000|2021-12-31 01:15:00|13523.4|13520.4|13520.2|13515.2|13524.4|13520.4|13520|13515|154
1640913600000|2021-12-31 01:20:00|13520.1|13515.1|13519.8|13516.8|13520.9|13516.9|13519.3|13515.1|124
1640913900000|2021-12-31 01:25:00|13519.7|13516.7|13517.5|13514.5|13520.7|13516.8|13517.4|13513.4|145
1640914200000|2021-12-31 01:30:00|13517.6|13514.6|13517.6|13514.6|13518.9|13514.9|13517.1|13513.3|114
1640914500000|2021-12-31 01:35:00|13518.6|13513.6|13517.3|13514.3|13518.6|13514.6|13517.1|13513.2|122
1640914800000|2021-12-31 01:40:00|13517.2|13514.2|13517.2|13514.2|13518.4|13514.4|13516.9|13513.1|99
1640915100000|2021-12-31 01:45:00|13517.3|13514.3|13512.3|13509.3|13517.3|13514.3|13512|13508.4|184
1640915400000|2021-12-31 01:50:00|13512.4|13509.4|13513|13510|13514.1|13510.2|13512.2|13508.5|158
1640915700000|2021-12-31 01:55:00|13513.9|13508.9|13516.1|13511.1|13516.3|13512.1|13512.8|13508.8|164
1640916000000|2021-12-31 02:00:00|13516|13511|13520.5|13515.5|13520.8|13516.6|13516|13511|158
1640916300000|2021-12-31 02:05:00|13520.4|13515.4|13520|13515|13520.5|13516.3|13517.9|13513.5|141
1640916600000|2021-12-31 02:10:00|13519.9|13514.9|13520.3|13515.3|13523|13518.9|13519.3|13514.7|162
1640916900000|2021-12-31 02:15:00|13520.4|13515.4|13519.9|13514.9|13520.7|13516.4|13518.9|13514.9|88
1640917200000|2021-12-31 02:20:00|13520.1|13515.1|13518.3|13513.3|13520.5|13516.4|13517.2|13513.1|164
1640917500000|2021-12-31 02:25:00|13518.2|13513.2|13516.2|13511.2|13518.2|13514.1|13515.1|13511.2|134
1640917800000|2021-12-31 02:30:00|13516.3|13511.3|13520.8|13515.8|13521.4|13517.4|13515.1|13511|152
1640918100000|2021-12-31 02:35:00|13520.4|13515.4|13517.6|13514.6|13520.5|13516.4|13517.6|13513.5|118
1640918400000|2021-12-31 02:40:00|13517.5|13514.5|13517.9|13512.9|13518.6|13514.6|13516.9|13512.9|93
1640918700000|2021-12-31 02:45:00|13518|13513|13515.3|13510.3|13518|13514|13514.3|13510.1|111
1640919000000|2021-12-31 02:50:00|13515.4|13510.4|13513.3|13510.3|13515.4|13510.4|13512.4|13508.4|173
1640919300000|2021-12-31 02:55:00|13513.2|13510.2|13512.1|13509.1|13514.6|13510.7|13512|13508.4|132
1640919600000|2021-12-31 03:00:00|13512|13509|13512.7|13507.7|13512.8|13509.1|13510.8|13506.8|124
1640919900000|2021-12-31 03:05:00|13512.6|13507.6|13514|13511|13515|13511|13511.6|13507.5|122
1640920200000|2021-12-31 03:10:00|13514.1|13511.1|13518.9|13513.9|13519.1|13515|13513.9|13509.8|171
1640920500000|2021-12-31 03:15:00|13518.8|13513.8|13520.2|13515.2|13520.6|13516.4|13517.4|13513.8|130
1640920800000|2021-12-31 03:20:00|13520.3|13515.3|13519.5|13516.5|13520.7|13516.5|13519|13515|86
1640921100000|2021-12-31 03:25:00|13519.4|13516.4|13519.5|13516.5|13520.6|13516.6|13518.8|13515|123
1640921400000|2021-12-31 03:30:00|13519.4|13516.4|13519.4|13516.4|13520.5|13516.6|13519.1|13515.1|103
1640921700000|2021-12-31 03:35:00|13519.3|13516.3|13519.6|13516.6|13520.7|13516.8|13519.2|13515.2|97
1640922000000|2021-12-31 03:40:00|13519.5|13516.5|13519.5|13516.5|13520.5|13516.6|13519.3|13515.2|92
1640922300000|2021-12-31 03:45:00|13519.4|13516.4|13517.9|13514.9|13520.3|13516.4|13517.7|13513.7|92
1640922600000|2021-12-31 03:50:00|13518|13515|13516.9|13513.9|13518.7|13515.1|13516.7|13512.7|78
1640922900000|2021-12-31 03:55:00|13517.7|13512.7|13518.6|13513.6|13518.7|13514.8|13516.8|13512.7|81
1640923200000|2021-12-31 04:00:00|13518.5|13513.5|13516.3|13513.3|13518.6|13514.7|13516.3|13512.3|98
1640923500000|2021-12-31 04:05:00|13516.2|13513.2|13516.3|13513.3|13517.5|13513.4|13516|13512.1|68
1640923800000|2021-12-31 04:10:00|13516.2|13513.2|13516.5|13513.5|13517.5|13513.7|13516|13512.1|87
1640924100000|2021-12-31 04:15:00|13516.3|13513.3|13517|13512|13517.3|13513.6|13515.6|13511.6|131
1640924400000|2021-12-31 04:20:00|13516.9|13511.9|13516.4|13511.4|13517.3|13512.8|13515.2|13511.3|80
1640924700000|2021-12-31 04:25:00|13515.3|13512.3|13515.6|13510.6|13519.7|13515.6|13514.5|13510|194
1640925000000|2021-12-31 04:30:00|13515.7|13510.7|13513.6|13508.6|13515.7|13511|13512.8|13508.1|208
1640925300000|2021-12-31 04:35:00|13513.5|13508.5|13509.1|13506.1|13513.8|13508.8|13508.9|13504.8|189
1640925600000|2021-12-31 04:40:00|13509|13506|13509|13504|13510.4|13506.3|13508|13503.7|131
1640925900000|2021-12-31 04:45:00|13509.1|13504.1|13509.3|13504.3|13509.6|13505.5|13507.7|13503.6|133
1640926200000|2021-12-31 04:50:00|13509.2|13504.2|13506.5|13503.5|13509.3|13505.2|13506|13502.2|119
1640926500000|2021-12-31 04:55:00|13506.4|13503.4|13507|13504|13508.1|13504.1|13506.4|13502.4|97
1640926800000|2021-12-31 05:00:00|13507.1|13504.1|13507.3|13504.3|13510.1|13505.9|13506.9|13502.9|123
1640927100000|2021-12-31 05:05:00|13507.2|13504.2|13508.5|13503.5|13508.9|13504.8|13507.2|13503.2|95
1640927400000|2021-12-31 05:10:00|13508.4|13503.4|13507.6|13502.6|13508.5|13504.4|13506.4|13502.4|98
1640927700000|2021-12-31 05:15:00|13506.5|13503.5|13507.3|13502.3|13507.7|13503.8|13506.4|13502.3|71
1640928000000|2021-12-31 05:20:00|13507.4|13502.4|13506.1|13501.1|13507.4|13503.4|13505.4|13500.9|73
1640928300000|2021-12-31 05:25:00|13506|13501|13505.9|13500.9|13506.2|13502.1|13505|13500.8|84
1640928600000|2021-12-31 05:30:00|13505.8|13500.8|13505.8|13500.8|13506|13502|13504.5|13500.6|104
1640928900000|2021-12-31 05:35:00|13505.9|13500.9|13505.4|13500.4|13506|13501.9|13504.3|13500.3|115
1640929200000|2021-12-31 05:40:00|13505.5|13500.5|13505.9|13500.9|13506|13501.9|13504.2|13500.2|131
1640929500000|2021-12-31 05:45:00|13505.8|13500.8|13504.9|13501.9|13506.5|13502.4|13504.7|13500.6|133
1640929800000|2021-12-31 05:50:00|13505.1|13502.1|13506|13501|13506.4|13502.4|13504.8|13500.8|114
1640930100000|2021-12-31 05:55:00|13506.1|13501.1|13510.3|13505.3|13510.6|13506.1|13505|13500.9|240
1640930400000|2021-12-31 06:00:00|13510.2|13505.2|13510.2|13505.2|13511.7|13507.9|13509.1|13505.1|195
1640930700000|2021-12-31 06:05:00|13510.1|13505.1|13510.2|13505.2|13511|13507|13508|13503.7|154
1640931000000|2021-12-31 06:10:00|13510.1|13505.1|13509.7|13504.7|13511.2|13507.3|13508.7|13504.5|170
1640931300000|2021-12-31 06:15:00|13509.6|13504.6|13509.1|13504.1|13510.4|13506.4|13508.2|13504|101
1640931600000|2021-12-31 06:20:00|13509.2|13504.2|13508.1|13505.1|13509.3|13505.2|13507.9|13503.7|90
1640931900000|2021-12-31 06:25:00|13508|13505|13508.6|13503.6|13509.1|13505.1|13507.5|13503.5|77
1640932200000|2021-12-31 06:30:00|13507.8|13504.8|13509.4|13504.4|13509.7|13505.4|13507.8|13503.7|97
1640932500000|2021-12-31 06:35:00|13509.6|13504.6|13510.3|13507.3|13511.8|13507.7|13508.9|13504.4|110
1640932800000|2021-12-31 06:40:00|13510.4|13507.4|13510.3|13505.3|13510.9|13507.4|13509.2|13505.1|113
1640933100000|2021-12-31 06:45:00|13510.4|13505.4|13508.3|13505.3|13510.4|13506.3|13508.2|13504.3|84
1640933400000|2021-12-31 06:50:00|13508.4|13505.4|13508.1|13505.1|13509.6|13505.7|13508.1|13504.1|85
1640933700000|2021-12-31 06:55:00|13508.3|13505.3|13507.8|13504.8|13508.8|13505.3|13507.3|13503.2|100
1640934000000|2021-12-31 07:00:00|13507.7|13504.7|13507.6|13504.6|13509.8|13505.7|13507.3|13503.6|187
1640934300000|2021-12-31 07:05:00|13507.7|13504.7|13506.9|13503.9|13508.6|13504.9|13506.9|13503.1|92
1640934600000|2021-12-31 07:10:00|13506.8|13503.8|13507.4|13504.4|13508.3|13504.8|13506.8|13503.2|109
1640934900000|2021-12-31 07:15:00|13507.3|13504.3|13508.4|13503.4|13508.8|13504.7|13507|13503.1|104
1640935200000|2021-12-31 07:20:00|13508.5|13503.5|13505.7|13500.7|13508.7|13504.3|13504.4|13500.4|124
1640935500000|2021-12-31 07:25:00|13504.5|13501.5|13508.1|13503.1|13508.1|13505|13504.4|13500.6|163
1640935800000|2021-12-31 07:30:00|13508|13503|13507.8|13504.8|13508.4|13505.4|13505.7|13502.4|119
1640936100000|2021-12-31 07:35:00|13507.9|13504.9|13506.3|13503.3|13510.1|13506.2|13506.2|13503.2|145
1640936400000|2021-12-31 07:40:00|13506.4|13503.4|13506.7|13503.7|13507.2|13503.7|13505.9|13502|87
1640936700000|2021-12-31 07:45:00|13506.6|13503.6|13506.6|13503.6|13507.7|13504|13505.8|13501.9|139
1640937000000|2021-12-31 07:50:00|13506.5|13503.5|13507.2|13504.2|13508.2|13504.4|13505.5|13501.7|124
1640937300000|2021-12-31 07:55:00|13507.3|13504.3|13505.2|13502.2|13508.9|13505.4|13504.5|13500.8|275
1640937600000|2021-12-31 08:00:00|13505.1|13502.1|13501.7|13498.7|13506.1|13502.3|13501.4|13498.4|219
1640937900000|2021-12-31 08:05:00|13502|13499|13502.5|13499.5|13504.2|13500.9|13501.8|13498.3|150
1640938200000|2021-12-31 08:10:00|13502.6|13499.6|13506|13501|13506.1|13501.1|13502.5|13498.5|92
1640938500000|2021-12-31 08:15:00|13506.1|13501.1|13506.9|13501.9|13508|13503.9|13504.9|13500.1|184
1640938800000|2021-12-31 08:20:00|13506.8|13501.8|13507.5|13502.5|13508.1|13503.3|13505.3|13500.8|267
1640939100000|2021-12-31 08:25:00|13507.3|13502.3|13502.5|13499.5|13507.8|13503.4|13502.5|13498.5|302
1640939400000|2021-12-31 08:30:00|13502.4|13499.4|13502.1|13499.1|13503.1|13500.1|13500.8|13497.8|175
1640939700000|2021-12-31 08:35:00|13502.2|13499.2|13502.1|13499.1|13503.4|13500.4|13501.9|13498.9|96
1640940000000|2021-12-31 08:40:00|13502.2|13499.2|13504|13501|13505.9|13501.8|13502|13499|166
1640940300000|2021-12-31 08:45:00|13503.9|13500.9|13499.8|13496.8|13504.7|13501|13499.8|13496.8|112
1640940600000|2021-12-31 08:50:00|13499.9|13496.9|13502.2|13497.2|13502.7|13498.5|13499.4|13495.4|196
1640940900000|2021-12-31 08:55:00|13502.1|13497.1|13502|13497|13502.5|13498.5|13498.9|13494.8|226
1640941200000|2021-12-31 09:00:00|13501.9|13496.9|13501.6|13496.6|13502.5|13498.7|13499.6|13495.6|245
1640941500000|2021-12-31 09:05:00|13501.7|13496.7|13500.5|13495.5|13501.7|13497.8|13499.3|13495.2|126
1640941800000|2021-12-31 09:10:00|13499.4|13496.4|13497.6|13492.6|13500.4|13496.4|13496.7|13492.6|158
1640942100000|2021-12-31 09:15:00|13497.7|13492.7|13496.1|13493.1|13498.2|13494.2|13495.8|13492|204
1640942400000|2021-12-31 09:20:00|13496|13493|13494.8|13491.8|13496.4|13493.1|13494.8|13491.3|89
1640942700000|2021-12-31 09:25:00|13494.9|13491.9|13495.6|13490.6|13495.8|13492|13494|13490.1|97
1640943000000|2021-12-31 09:30:00|13495.7|13490.7|13495.2|13492.2|13497|13493.1|13494.3|13490.2|154
1640943300000|2021-12-31 09:35:00|13495.3|13492.3|13492.7|13487.7|13496.3|13492.3|13490.4|13486.5|180
1640943600000|2021-12-31 09:40:00|13492.8|13487.8|13490.5|13487.5|13492.8|13488.8|13490.3|13486.3|108
1640943900000|2021-12-31 09:45:00|13490.6|13487.6|13491.3|13486.3|13491.8|13487.7|13489.8|13486|130
1640944200000|2021-12-31 09:50:00|13491.2|13486.2|13492.4|13487.4|13493.1|13489.1|13490.2|13486.2|155
1640944500000|2021-12-31 09:55:00|13492.5|13487.5|13493.2|13488.2|13494|13489.8|13491.2|13487.3|191
1640944800000|2021-12-31 10:00:00|13492.3|13489.3|13492.6|13487.6|13493.3|13489.4|13489.9|13486.3|179
1640945100000|2021-12-31 10:05:00|13492.7|13487.7|13492.2|13487.2|13492.7|13489.2|13490.1|13485.2|209
1640945400000|2021-12-31 10:10:00|13492.1|13487.1|13490.6|13487.6|13492.3|13488.2|13490.2|13486.2|120
1640945700000|2021-12-31 10:15:00|13490.5|13487.5|13489.2|13484.2|13491.7|13487.7|13488.2|13483.3|153
1640946000000|2021-12-31 10:20:00|13489.1|13484.1|13487.7|13482.7|13489.2|13484.7|13486.6|13482.5|140
1640946300000|2021-12-31 10:25:00|13487.6|13482.6|13485.1|13482.1|13488.2|13483.7|13484.9|13481|116
1640946600000|2021-12-31 10:30:00|13485.2|13482.2|13488|13483|13488.1|13484.1|13484.9|13481.2|96
1640946900000|2021-12-31 10:35:00|13487.8|13482.8|13488.1|13483.1|13490.3|13485.4|13486.4|13482.8|190
1640947200000|2021-12-31 10:40:00|13488|13483|13493.4|13488.4|13493.5|13489.3|13487.1|13483|234
1640947500000|2021-12-31 10:45:00|13493.5|13488.5|13495.8|13490.8|13495.9|13491.3|13492.4|13488.3|152
1640947800000|2021-12-31 10:50:00|13495.7|13490.7|13495|13492|13496.7|13492.7|13493.9|13489.4|162
1640948100000|2021-12-31 10:55:00|13496.5|13491.5|13497.8|13494.8|13499.6|13495.6|13495.4|13491.4|198
1640948400000|2021-12-31 11:00:00|13498.5|13493.5|13497.5|13494.5|13498.7|13494.5|13495.6|13491.6|171
1640948700000|2021-12-31 11:05:00|13497.3|13494.3|13495.5|13492.5|13498.9|13494.8|13495.2|13491.7|138
1640949000000|2021-12-31 11:10:00|13495.3|13492.3|13493.7|13488.7|13496.7|13492.4|13493.7|13488.7|186
1640949300000|2021-12-31 11:15:00|13493.6|13488.6|13493.4|13488.4|13494.7|13490.3|13492|13487.9|102
1640949600000|2021-12-31 11:20:00|13493.5|13488.5|13492.4|13487.4|13494.6|13489.9|13491.3|13486.8|185
1640949900000|2021-12-31 11:25:00|13491.4|13488.4|13494.4|13491.4|13495.6|13491.6|13490.5|13486.6|169
1640950200000|2021-12-31 11:30:00|13495.4|13490.4|13493.6|13490.6|13496.1|13492.3|13493.2|13489.2|161
1640950500000|2021-12-31 11:35:00|13493.2|13490.2|13492.6|13489.6|13494.5|13491.3|13491.5|13487.6|166
1640950800000|2021-12-31 11:40:00|13492.5|13489.5|13493.2|13490.2|13494.6|13490.5|13490.6|13486.3|209
1640951100000|2021-12-31 11:45:00|13493|13490|13493.9|13490.9|13494.6|13491|13492.3|13488.4|109
1640951400000|2021-12-31 11:50:00|13496.5|13491.5|13497.9|13492.9|13498.5|13494.8|13494.9|13491|226
1640951700000|2021-12-31 11:55:00|13498|13493|13500.9|13495.9|13501.7|13497.6|13496.4|13492.3|204
1640952000000|2021-12-31 12:00:00|13500.1|13497.1|13504.5|13499.5|13505.1|13500.2|13500|13496.2|194
1640952300000|2021-12-31 12:05:00|13504.6|13499.6|13507.6|13502.6|13508.1|13503.1|13504.2|13499.2|179
1640952600000|2021-12-31 12:10:00|13507.5|13502.5|13507.5|13502.5|13507.8|13503.7|13506.5|13501.6|125
1640952900000|2021-12-31 12:15:00|13507.6|13502.6|13505.4|13502.4|13508|13503.5|13505.2|13501.3|181
1640953200000|2021-12-31 12:20:00|13505.5|13502.5|13504.2|13499.2|13506.6|13502.5|13503.9|13498.9|181
1640953500000|2021-12-31 12:25:00|13504|13499|13498.7|13495.7|13505.3|13500.7|13498.5|13494.5|233
1640953800000|2021-12-31 12:30:00|13498.6|13495.6|13498.1|13493.1|13501.4|13496.4|13493.3|13488.3|303
1640954100000|2021-12-31 12:35:00|13498.4|13493.4|13497.7|13492.7|13499.6|13495.1|13496.9|13492.7|171
1640954400000|2021-12-31 12:40:00|13497.8|13492.8|13495.7|13490.7|13498.1|13494.1|13494.7|13490.6|125
1640954700000|2021-12-31 12:45:00|13494.9|13491.9|13493.9|13490.9|13495.9|13491.9|13493.9|13489.9|105
1640955000000|2021-12-31 12:50:00|13493.8|13490.8|13498|13493|13498.4|13494.2|13493.7|13489.4|122
1640955300000|2021-12-31 12:55:00|13498.1|13493.1|13499|13494|13499.4|13495|13497.6|13493|132
1640955600000|2021-12-31 13:00:00|13498.9|13493.9|13498.3|13493.3|13500.1|13495.3|13496.8|13491.8|210
1640955900000|2021-12-31 13:05:00|13498.4|13493.4|13496.1|13491.1|13498.4|13494.4|13495.7|13490.7|186
1640956200000|2021-12-31 13:10:00|13496|13491|13492.4|13487.4|13496.2|13491.2|13490.7|13485.8|268
1640956500000|2021-12-31 13:15:00|13492.5|13487.5|13495.8|13490.8|13498.6|13493.6|13492.5|13487.5|289
1640956800000|2021-12-31 13:20:00|13495.9|13490.9|13496.1|13491.1|13497.5|13492.5|13495|13490.7|204
1640957100000|2021-12-31 13:25:00|13496.2|13491.2|13492.2|13487.2|13496.2|13491.2|13491.2|13486.2|224
1640957400000|2021-12-31 13:30:00|13492.1|13487.1|13489.7|13484.7|13494.4|13489.4|13488.2|13483.2|338
1640957700000|2021-12-31 13:35:00|13489.6|13484.6|13488.1|13483.1|13490.4|13485.4|13487.8|13482.8|189
1640958000000|2021-12-31 13:40:00|13488|13483|13487.4|13482.4|13488.2|13483.5|13485.7|13481.6|158
1640958300000|2021-12-31 13:45:00|13487.3|13482.3|13483.8|13478.8|13488.7|13484|13483.1|13478.1|254
1640958600000|2021-12-31 13:50:00|13483.7|13478.7|13480|13475|13483.9|13479.4|13479.3|13474.3|258
1640958900000|2021-12-31 13:55:00|13479.7|13474.7|13480.9|13475.9|13480.9|13476.3|13478|13473.2|234
1640959200000|2021-12-31 14:00:00|13481|13476|13483.5|13478.5|13483.6|13478.6|13479.6|13474.6|245
1640959500000|2021-12-31 14:05:00|13483.4|13478.4|13485.5|13480.5|13485.6|13480.6|13481.7|13476.7|211
1640959800000|2021-12-31 14:10:00|13485.6|13480.6|13488.7|13483.7|13489.8|13484.8|13485.4|13480.4|233
1640960100000|2021-12-31 14:15:00|13488.6|13483.6|13488.9|13483.9|13489.8|13485|13485.5|13480.5|197
1640960400000|2021-12-31 14:20:00|13488.6|13483.6|13485.1|13480.1|13490.6|13485.6|13485.1|13480.1|233
1640960700000|2021-12-31 14:25:00|13485.2|13480.2|13484.4|13479.4|13485.7|13481.1|13483.2|13479.2|123
1640961000000|2021-12-31 14:30:00|13484.3|13479.3|13484.9|13479.9|13485.6|13480.8|13482.1|13477.9|236
1640961300000|2021-12-31 14:35:00|13484.8|13479.8|13486.8|13481.8|13490.1|13485.4|13484.2|13479.8|250
1640961600000|2021-12-31 14:40:00|13486.9|13481.9|13487.8|13482.8|13489.1|13484.1|13484.5|13480.2|230
1640961900000|2021-12-31 14:45:00|13487.7|13482.7|13484.4|13479.4|13487.7|13482.7|13484.3|13479.3|268
1640962200000|2021-12-31 14:50:00|13484.5|13479.5|13490.4|13485.4|13490.6|13485.6|13482.9|13478.7|250
1640962500000|2021-12-31 14:55:00|13490.5|13485.5|13490.1|13485.1|13490.7|13485.7|13486.5|13482.6|231
1640962800000|2021-12-31 15:00:00|13490.4|13485.4|13491.5|13486.5|13495.5|13490.5|13489.6|13485.4|275
1640963100000|2021-12-31 15:05:00|13491.4|13486.4|13490.1|13485.1|13493|13488|13489.5|13485|232
1640963400000|2021-12-31 15:10:00|13490|13485|13489.8|13484.8|13490.1|13485.1|13487.7|13482.7|189
1640963700000|2021-12-31 15:15:00|13489.7|13484.7|13488.9|13483.9|13490.2|13485.6|13487.3|13482.5|191
1640964000000|2021-12-31 15:20:00|13489|13484|13489.1|13484.1|13492.3|13487.3|13488.5|13483.5|173
1640964300000|2021-12-31 15:25:00|13488.9|13483.9|13485.3|13480.3|13489.2|13484.2|13484.4|13479.9|168
1640964600000|2021-12-31 15:30:00|13485.2|13480.2|13486.5|13481.5|13487.1|13482.8|13484.2|13480.2|128
1640964900000|2021-12-31 15:35:00|13486.4|13481.4|13487.4|13482.4|13488.4|13483.4|13485.3|13481.2|191
1640965200000|2021-12-31 15:40:00|13487.5|13482.5|13484.8|13481.8|13487.7|13483.6|13484.7|13480.7|146
1640965500000|2021-12-31 15:45:00|13484.9|13481.9|13491.3|13486.3|13491.7|13486.7|13484.5|13480.2|190
1640965800000|2021-12-31 15:50:00|13491.4|13486.4|13491.5|13486.5|13492.2|13487.9|13489.3|13485.4|232
1640966100000|2021-12-31 15:55:00|13491.6|13486.6|13482.6|13477.6|13491.6|13486.6|13482.5|13477.5|436
1640966400000|2021-12-31 16:00:00|13482.5|13477.5|13486.1|13481.1|13487.3|13482.3|13481.6|13476.6|321
1640966700000|2021-12-31 16:05:00|13486|13481|13483.7|13478.7|13486.1|13481.1|13482.6|13477.6|170
1640967000000|2021-12-31 16:10:00|13483.6|13478.6|13484.3|13479.3|13485.7|13480.7|13483.6|13478.6|160
1640967300000|2021-12-31 16:15:00|13484.2|13479.2|13485|13480|13485.1|13480.1|13483.8|13478.8|170
1640967600000|2021-12-31 16:20:00|13485.1|13480.1|13484.3|13479.3|13485.1|13480.1|13483.7|13478.7|150
1640967900000|2021-12-31 16:25:00|13484.4|13479.4|13484.4|13479.4|13484.5|13479.5|13483.6|13478.6|119
1640968200000|2021-12-31 16:30:00|13484.3|13479.3|13486.8|13481.8|13487|13482|13483.5|13479.3|151
1640968500000|2021-12-31 16:35:00|13487.1|13482.1|13487.8|13482.8|13488|13483|13486.9|13481.9|156
1640968800000|2021-12-31 16:40:00|13487.7|13482.7|13487.8|13482.8|13488.3|13483.9|13486.9|13482.1|128
1640969100000|2021-12-31 16:45:00|13487.9|13482.9|13488.7|13483.7|13489.2|13484.2|13486.4|13482.1|130
1640969400000|2021-12-31 16:50:00|13488.6|13483.6|13488.4|13483.4|13488.9|13483.9|13487.9|13482.9|138
1640969700000|2021-12-31 16:55:00|13488.5|13483.5|13487.7|13482.7|13489.2|13484.2|13486.7|13481.7|174
1640970000000|2021-12-31 17:00:00|13487.8|13482.8|13488.4|13483.4|13489|13484|13487.2|13482.2|147
1640970300000|2021-12-31 17:05:00|13488.3|13483.3|13489|13484|13489.2|13484.2|13488.3|13483.3|101
1640970600000|2021-12-31 17:10:00|13488.9|13483.9|13488.7|13483.7|13489.4|13484.4|13488.4|13483.4|112
1640970900000|2021-12-31 17:15:00|13488.6|13483.6|13488.5|13483.5|13488.7|13483.7|13487.8|13482.8|84
1640971200000|2021-12-31 17:20:00|13488.4|13483.4|13488.6|13483.6|13489|13484|13488.1|13483.1|143
1640971500000|2021-12-31 17:25:00|13488.7|13483.7|13485.7|13480.7|13488.7|13483.7|13481.7|13476.7|204
1640971800000|2021-12-31 17:30:00|13485.6|13480.6|13486.5|13481.5|13486.7|13481.7|13485|13480|148
1640972100000|2021-12-31 17:35:00|13486.6|13481.6|13483.8|13478.8|13486.8|13481.8|13482.7|13477.7|95
1640972400000|2021-12-31 17:40:00|13483.7|13478.7|13483.9|13478.9|13484|13479|13483.4|13478.4|59
1640972700000|2021-12-31 17:45:00|13483.8|13478.8|13481.9|13476.9|13484.7|13479.7|13481.8|13476.8|99
1640973000000|2021-12-31 17:50:00|13481.8|13476.8|13482.2|13477.2|13482.4|13477.4|13481.7|13476.7|74
1640973300000|2021-12-31 17:55:00|13482|13477|13478.3|13473.3|13482.4|13477.4|13478.3|13473.3|118
1640973600000|2021-12-31 18:00:00|13478.4|13473.4|13479.5|13474.5|13480|13475|13478.2|13473.2|104
1640973900000|2021-12-31 18:05:00|13479.7|13474.7|13480.2|13475.2|13480.3|13475.3|13479.5|13474.5|97
1640974200000|2021-12-31 18:10:00|13480.1|13475.1|13480.4|13475.4|13480.7|13475.7|13480|13475|64
1640974500000|2021-12-31 18:15:00|13480.6|13475.6|13479.7|13474.7|13480.6|13475.6|13479|13474|115
1640974800000|2021-12-31 18:20:00|13479.8|13474.8|13479.6|13474.6|13479.9|13474.9|13479.3|13474.3|115
1640975100000|2021-12-31 18:25:00|13479.7|13474.7|13479.8|13474.8|13480.2|13475.2|13479.3|13474.3|177
1640975400000|2021-12-31 18:30:00|13479.9|13474.9|13479.7|13474.7|13480|13475|13479.4|13474.4|76
1640975700000|2021-12-31 18:35:00|13479.8|13474.8|13479.7|13474.7|13480.1|13475.1|13479.4|13474.4|70
1640976000000|2021-12-31 18:40:00|13479.8|13474.8|13479.8|13474.8|13480|13475|13479.5|13474.5|67
1640976300000|2021-12-31 18:45:00|13479.9|13474.9|13479.7|13474.7|13480.1|13475.1|13479.6|13474.6|50
1640976600000|2021-12-31 18:50:00|13479.8|13474.8|13480.3|13475.3|13480.4|13475.4|13479.7|13474.7|101
1640976900000|2021-12-31 18:55:00|13480.2|13475.2|13480.3|13475.3|13480.5|13475.5|13480|13475|210
1640977200000|2021-12-31 19:00:00|13480.1|13475.1|13477|13472|13480.4|13475.4|13476.7|13471.7|99
1640977500000|2021-12-31 19:05:00|13476.8|13471.8|13477|13472|13477.3|13473.1|13475.9|13471.8|64
1640977800000|2021-12-31 19:10:00|13477.1|13472.1|13477.1|13472.1|13477.3|13473.1|13476|13471.9|56
1640978100000|2021-12-31 19:15:00|13477.2|13472.2|13477.1|13472.1|13477.6|13473.4|13475.9|13471.9|50
1640978400000|2021-12-31 19:20:00|13477.2|13472.2|13477.1|13472.1|13477.5|13473.1|13476.1|13472|40
1640978700000|2021-12-31 19:25:00|13477.5|13472.5|13478.7|13473.7|13478.9|13473.9|13476.1|13472|110
1640979000000|2021-12-31 19:30:00|13478.8|13473.8|13482.9|13477.9|13482.9|13477.9|13478.7|13473.7|135
1640979300000|2021-12-31 19:35:00|13482.8|13477.8|13484.1|13479.1|13484.4|13479.4|13482.8|13477.8|104
1640979600000|2021-12-31 19:40:00|13484.3|13479.3|13483.7|13478.7|13484.5|13479.5|13483.4|13478.4|96
1640979900000|2021-12-31 19:45:00|13483.6|13478.6|13483.7|13478.7|13484.3|13479.3|13483.5|13478.5|71
1640980200000|2021-12-31 19:50:00|13483.6|13478.6|13481.8|13478.8|13483.9|13479.5|13481.3|13476.9|124
1640980500000|2021-12-31 19:55:00|13482.7|13477.7|13483.5|13478.5|13483.8|13479.5|13482.3|13477.7|83
1640980800000|2021-12-31 20:00:00|13483.2|13478.2|13480|13475|13483.6|13478.6|13479.7|13474.7|94
1640981100000|2021-12-31 20:05:00|13479|13476|13480.8|13475.8|13480.8|13476.1|13478.9|13474.8|80
1640981400000|2021-12-31 20:10:00|13480.7|13475.7|13480.8|13475.8|13480.9|13476.9|13479.6|13474.9|82
1640981700000|2021-12-31 20:15:00|13480.3|13475.3|13480.6|13475.6|13481|13477|13479.8|13475.1|84
1640982000000|2021-12-31 20:20:00|13480.5|13475.5|13480.7|13475.7|13480.9|13476.9|13479.6|13474.6|74
1640982300000|2021-12-31 20:25:00|13480.8|13475.8|13480.7|13475.7|13481|13476|13479.9|13474.9|82
1640982600000|2021-12-31 20:30:00|13480.5|13475.5|13481.1|13476.1|13481.3|13477|13480|13475.4|87
1640982900000|2021-12-31 20:35:00|13481|13476|13481|13476|13481.5|13476.5|13480.2|13475.2|141
1640983200000|2021-12-31 20:40:00|13481.1|13476.1|13481.9|13476.9|13482.2|13477.2|13480.2|13475.2|158
1640983500000|2021-12-31 20:45:00|13482|13477|13481.9|13476.9|13482.3|13477.3|13481.4|13476.4|171
1640983800000|2021-12-31 20:50:00|13481.5|13476.5|13482.2|13477.2|13482.7|13477.7|13481.1|13476.1|136
1640984100000|2021-12-31 20:55:00|13482|13477|13489.5|13484.5|13489.8|13484.8|13481.4|13476.4|241
1640984400000|2021-12-31 21:00:00|13489.3|13484.3|13483.5|13478.5|13489.5|13484.5|13483|13478|164
1640984700000|2021-12-31 21:05:00|13483.4|13478.4|13484.1|13479.1|13484.2|13479.2|13482.5|13477.5|117
1640985000000|2021-12-31 21:10:00|13483.9|13478.9|13483.7|13478.7|13484.2|13479.2|13482.6|13477.6|123
1640985300000|2021-12-31 21:15:00|13483.1|13478.1|13484.1|13479.1|13484.8|13479.8|13483.1|13478.1|139
1640985600000|2021-12-31 21:20:00|13484|13479|13486.8|13481.8|13487|13482|13484|13479|126
1640985900000|2021-12-31 21:25:00|13486.9|13481.9|13486.7|13481.7|13487.8|13482.8|13486|13481|113
1640986200000|2021-12-31 21:30:00|13486.8|13481.8|13486.7|13481.7|13487.6|13482.6|13486.4|13481.4|99
1640986500000|2021-12-31 21:35:00|13486.6|13481.6|13486.9|13481.9|13488.2|13483.2|13486.2|13481.2|103
1640986800000|2021-12-31 21:40:00|13487.4|13482.4|13493.7|13479.2|13501.6|13488.2|13487.1|13478.9|747
1640987100000|2021-12-31 21:45:00|13494.4|13480.2|13493.4|13482.4|13500.2|13487.5|13489.9|13478.9|613
1640987400000|2021-12-31 21:50:00|13490.9|13485.9|13494.5|13479.5|13497.2|13487.2|13490.9|13477.5|1047
1640987700000|2021-12-31 21:55:00|13493.1|13478.1|13493|13478|13506.2|13491.2|13491.3|13476.3|353
1641157200000|2022-01-02 21:00:00|13497|13477.1|13497.9|13476.9|13498.4|13477.4|13496.9|13476.7|16
1641157500000|2022-01-02 21:05:00|13496.9|13477|13498.1|13478.1|13498.6|13482.3|13496|13477|22
1641157800000|2022-01-02 21:10:00|13498.4|13477.4|13498.4|13477.4|13498.4|13482.3|13496|13477.4|7
1641158100000|2022-01-02 21:15:00|13496.1|13482.2|13498.4|13477.4|13498.6|13482.3|13496|13477.4|4
1641158400000|2022-01-02 21:20:00|13496|13482.3|13498.4|13477.4|13499.3|13482.3|13496|13477.4|4
1641159000000|2022-01-02 21:30:00|13496|13482.3|13498.4|13477.4|13498.6|13482.3|13496|13477.4|9
1641159300000|2022-01-02 21:35:00|13496|13482.3|13496|13482.3|13496|13482.3|13496|13482.3|1
1641159600000|2022-01-02 21:40:00|13498.4|13477.4|13498.4|13477.4|13498.4|13482.3|13496|13477.4|3
1641159900000|2022-01-02 21:45:00|13497.5|13476.5|13498.4|13477.4|13498.4|13477.4|13497.5|13476.5|2
1641160200000|2022-01-02 21:50:00|13497|13477|13497|13477|13497|13477.9|13496.1|13477|7
1641160500000|2022-01-02 21:55:00|13496.1|13477.9|13496.1|13477.9|13497|13477.9|13496.1|13477|14
1641160800000|2022-01-02 22:00:00|13497|13477|13495.5|13482.8|13497.5|13482.8|13493.7|13476.5|27
1641161100000|2022-01-02 22:05:00|13491.3|13476.3|13495.3|13480.3|13496.3|13482.8|13491.3|13476.3|53
1641161400000|2022-01-02 22:10:00|13493.6|13478.6|13493.5|13478.5|13496|13482.7|13490.1|13475.1|97
1641161700000|2022-01-02 22:15:00|13492.2|13477.2|13493|13478|13495.6|13480.6|13490.3|13475.3|83
1641162000000|2022-01-02 22:20:00|13493.1|13478.1|13492.3|13477.3|13495.4|13480.4|13489.9|13474.9|125
1641162300000|2022-01-02 22:25:00|13492.5|13477.5|13491.9|13476.9|13496.4|13481.4|13489.6|13474.6|86
1641162600000|2022-01-02 22:30:00|13491.2|13476.2|13490.9|13475.9|13493.3|13478.4|13489.8|13474.8|145
1641162900000|2022-01-02 22:35:00|13491|13476|13491.3|13476.3|13492.3|13478.9|13489.5|13474.5|159
1641163200000|2022-01-02 22:40:00|13491|13476|13490.6|13475.6|13492.4|13477.4|13490.4|13475.4|132
1641163500000|2022-01-02 22:45:00|13490.4|13475.4|13491.2|13476.2|13492.4|13477.8|13489.7|13474.7|128
1641163800000|2022-01-02 22:50:00|13491.6|13476.6|13491|13476|13492.3|13478.5|13490|13475.3|159
1641164100000|2022-01-02 22:55:00|13490.6|13475.6|13490.6|13475.6|13492.4|13479|13490|13475.4|161
1641164400000|2022-01-02 23:00:00|13490.7|13475.7|13490.1|13476|13491.6|13479.2|13486.9|13473.8|229
1641164700000|2022-01-02 23:05:00|13489.9|13475.7|13491.1|13476.1|13492.1|13479.5|13486.9|13474.7|272
1641165000000|2022-01-02 23:10:00|13489.8|13477.6|13491.6|13480.1|13491.6|13480.9|13487.8|13475.6|171
1641165300000|2022-01-02 23:15:00|13491.2|13480.2|13487.7|13482.7|13491.7|13482.9|13487.1|13479.1|211
1641165600000|2022-01-02 23:20:00|13487.8|13482.8|13491.8|13486.8|13491.9|13486.9|13487.2|13482.2|158
1641165900000|2022-01-02 23:25:00|13491.6|13486.6|13488.3|13483.3|13492.1|13487.1|13488|13483|177
1641166200000|2022-01-02 23:30:00|13488.2|13483.2|13488.3|13483.3|13489|13484.4|13487.4|13483.1|231
1641166500000|2022-01-02 23:35:00|13488.2|13483.2|13488.1|13483.1|13488.9|13483.9|13487.8|13482.8|152
1641166800000|2022-01-02 23:40:00|13488|13483|13488|13483|13488.3|13483.3|13487.7|13482.7|179
1641167100000|2022-01-02 23:45:00|13487.9|13482.9|13488.3|13483.3|13488.5|13483.5|13487.4|13482.4|163
1641167400000|2022-01-02 23:50:00|13488.2|13483.2|13487|13482|13488.4|13483.4|13485.9|13480.9|205
1641167700000|2022-01-02 23:55:00|13486.8|13481.8|13485.6|13480.6|13487.3|13482.3|13485|13480|212
1641168000000|2022-01-03 00:00:00|13486.3|13480.1|13484.5|13481.5|13487.2|13482.2|13483.6|13478.2|171
1641168300000|2022-01-03 00:05:00|13485.7|13480.7|13483.3|13480.3|13486.2|13482.1|13483.1|13479.1|124
1641168600000|2022-01-03 00:10:00|13483.4|13480.4|13483.2|13480.2|13484.8|13480.4|13482.9|13478.9|97
1641168900000|2022-01-03 00:15:00|13483.1|13480.1|13483.1|13478.1|13484.6|13480.2|13480.9|13477.2|134
1641169200000|2022-01-03 00:20:00|13483|13478|13482.3|13477.3|13483.9|13478.9|13482.2|13477.2|125
1641169500000|2022-01-03 00:25:00|13482.2|13477.2|13482.3|13477.3|13483.4|13478.5|13480.6|13476|171
1641169800000|2022-01-03 00:30:00|13482.2|13477.2|13481.6|13478.6|13483.1|13478.7|13480.5|13476.4|127
1641170100000|2022-01-03 00:35:00|13481.7|13478.7|13484.4|13479.4|13485.1|13480.5|13481.7|13478.5|154
1641170400000|2022-01-03 00:40:00|13484.3|13479.3|13483.4|13478.4|13486.1|13481.9|13483.1|13478.2|165
1641170700000|2022-01-03 00:45:00|13483.3|13478.3|13482.7|13479.7|13483.8|13479.8|13481.1|13476.9|112
1641171000000|2022-01-03 00:50:00|13482.8|13479.8|13482.2|13479.2|13483.8|13480.1|13482|13478.1|138
1641171300000|2022-01-03 00:55:00|13482.1|13479.1|13482.8|13479.8|13483.8|13480.6|13481.7|13478.4|133
1641171600000|2022-01-03 01:00:00|13482.7|13479.7|13489.5|13486.5|13489.5|13486.5|13482.7|13479.7|173
1641171900000|2022-01-03 01:05:00|13489.4|13486.4|13485.8|13482.8|13490|13487|13485.7|13482.5|172
1641172200000|2022-01-03 01:10:00|13485.7|13482.7|13485.4|13482.4|13485.9|13482.9|13485.2|13482.2|105
1641172500000|2022-01-03 01:15:00|13485.3|13482.3|13483.3|13480.3|13486.1|13483.1|13483.3|13480.3|124
1641172800000|2022-01-03 01:20:00|13483.5|13480.5|13488.4|13485.4|13490.4|13486.4|13483.3|13480.3|159
1641173100000|2022-01-03 01:25:00|13488.2|13485.2|13494.6|13489.6|13494.7|13490.3|13488.1|13485.1|119
1641173400000|2022-01-03 01:30:00|13494.7|13489.7|13496|13493|13498|13494.2|13493.8|13489.6|187
1641173700000|2022-01-03 01:35:00|13495.9|13492.9|13495.5|13492.5|13496.9|13493.3|13492.9|13489.3|169
1641174000000|2022-01-03 01:40:00|13495.6|13492.6|13497.8|13494.8|13500|13496.9|13495.6|13492.6|249
1641174300000|2022-01-03 01:45:00|13498|13495|13500.8|13497.8|13507|13502.8|13497.7|13494.6|288
1641174600000|2022-01-03 01:50:00|13500.9|13497.9|13499.2|13496.2|13501.1|13498.1|13499|13496|149
1641174900000|2022-01-03 01:55:00|13499.3|13496.3|13498.5|13495.5|13500|13497|13498.3|13495.3|132
1641175200000|2022-01-03 02:00:00|13498.4|13495.4|13500.5|13497.5|13501.1|13498.1|13498.4|13495.4|151
1641175500000|2022-01-03 02:05:00|13500.6|13497.6|13505.8|13502.8|13505.9|13502.9|13500.5|13497.5|150
1641175800000|2022-01-03 02:10:00|13505.9|13502.9|13502.6|13499.6|13506.3|13503.3|13502.5|13499.5|156
1641176100000|2022-01-03 02:15:00|13502.5|13499.5|13501.6|13498.6|13502.5|13499.5|13500.9|13497.9|127
1641176400000|2022-01-03 02:20:00|13501.5|13498.5|13501.6|13498.6|13503.1|13500.1|13501.4|13498.4|112
1641176700000|2022-01-03 02:25:00|13501.7|13498.7|13500.4|13497.4|13502.7|13498.9|13500.1|13497.1|104
1641177000000|2022-01-03 02:30:00|13500.3|13497.3|13498.4|13495.4|13500.4|13497.4|13498|13494.4|77
1641177300000|2022-01-03 02:35:00|13498.3|13495.3|13502.6|13499.6|13503.5|13500.1|13498|13495|175
1641177600000|2022-01-03 02:40:00|13502.5|13499.5|13502.5|13499.5|13503.2|13499.6|13500.9|13497.9|153
1641177900000|2022-01-03 02:45:00|13502.6|13499.6|13502.4|13499.4|13504|13500.1|13501.6|13497.5|126
1641178200000|2022-01-03 02:50:00|13502.5|13499.5|13502.7|13499.7|13503.2|13500.2|13502.1|13499.1|94
1641178500000|2022-01-03 02:55:00|13502.8|13499.8|13502.8|13499.8|13502.9|13499.9|13502.5|13499.5|82
1641178800000|2022-01-03 03:00:00|13502.7|13499.7|13503.3|13500.3|13503.5|13500.5|13502.4|13499.4|92
1641179100000|2022-01-03 03:05:00|13504.7|13499.7|13504.2|13499.2|13505.8|13501.8|13503.2|13499.2|129
1641179400000|2022-01-03 03:10:00|13504.3|13499.3|13504.6|13501.6|13505.5|13501.7|13502.7|13499.3|81
1641179700000|2022-01-03 03:15:00|13504.8|13501.8|13507.6|13504.6|13508.5|13505.3|13504.8|13501.8|126
1641180000000|2022-01-03 03:20:00|13507.7|13504.7|13509.7|13506.7|13511.6|13507.7|13507.7|13504.7|133
1641180300000|2022-01-03 03:25:00|13509.9|13506.9|13510.5|13507.5|13511.4|13508.4|13509.8|13505.8|119
1641180600000|2022-01-03 03:30:00|13510.6|13507.6|13509.4|13506.4|13510.9|13507.7|13509|13505.3|115
1641180900000|2022-01-03 03:35:00|13509.5|13506.5|13510.3|13505.3|13511|13507.4|13508.6|13505.3|142
1641181200000|2022-01-03 03:40:00|13510.4|13505.4|13510.1|13505.1|13510.6|13506.6|13508.4|13504.5|153
1641181500000|2022-01-03 03:45:00|13510|13505|13509.3|13506.3|13510.3|13506.5|13507.2|13504.2|121
1641181800000|2022-01-03 03:50:00|13509.2|13506.2|13509.9|13504.9|13510.2|13506.2|13508.2|13503.7|135
1641182100000|2022-01-03 03:55:00|13509.8|13504.8|13510.5|13507.5|13511.8|13507.8|13509.1|13504.6|142
1641182400000|2022-01-03 04:00:00|13510.6|13507.6|13513.6|13508.6|13514.5|13511|13510.3|13507.3|114
1641182700000|2022-01-03 04:05:00|13513.5|13508.5|13512.1|13507.1|13513.6|13509.6|13509.6|13505.6|94
1641183000000|2022-01-03 04:10:00|13511|13508|13511.1|13508.1|13512.3|13508.3|13511|13507|54
1641183300000|2022-01-03 04:15:00|13511.2|13508.2|13511.1|13508.1|13512.1|13508.2|13510.7|13506.7|54
1641183600000|2022-01-03 04:20:00|13511|13508|13510.8|13507.8|13512|13508.1|13510.6|13506.6|61
1641183900000|2022-01-03 04:25:00|13510.9|13507.9|13510.6|13507.6|13511.8|13507.9|13510.4|13506.4|46
1641184200000|2022-01-03 04:30:00|13510.7|13507.7|13508.8|13505.8|13511.7|13507.7|13508.1|13504.1|85
1641184500000|2022-01-03 04:35:00|13508.7|13505.7|13508.1|13505.1|13509.9|13506|13507.9|13503.9|74
1641184800000|2022-01-03 04:40:00|13508.2|13505.2|13508.1|13505.1|13509.1|13505.3|13507.8|13504|68
1641185100000|2022-01-03 04:45:00|13508.2|13505.2|13508.5|13505.5|13509.8|13506.1|13507.9|13504|88
1641185400000|2022-01-03 04:50:00|13508.6|13505.6|13512.8|13509.8|13513.7|13509.9|13508.6|13505.6|135
1641185700000|2022-01-03 04:55:00|13512.7|13509.7|13512.8|13509.8|13513.7|13509.9|13511.9|13508.1|77
1641186000000|2022-01-03 05:00:00|13513.7|13508.7|13510.4|13507.4|13513.8|13510|13510.4|13506.4|116
1641186300000|2022-01-03 05:05:00|13510.5|13507.5|13511.7|13508.7|13511.9|13508.9|13510.3|13506.5|103
1641186600000|2022-01-03 05:10:00|13511.6|13508.6|13512.6|13509.6|13513.8|13510.2|13510.8|13506.4|131
1641186900000|2022-01-03 05:15:00|13512.7|13509.7|13509.8|13506.8|13513.6|13509.8|13509.8|13505.6|88
1641187200000|2022-01-03 05:20:00|13509.7|13506.7|13510.5|13507.5|13511.9|13507.7|13509.7|13505.7|74
1641187500000|2022-01-03 05:25:00|13510.4|13507.4|13512.2|13509.2|13512.8|13509.4|13510.4|13507.4|80
1641187800000|2022-01-03 05:30:00|13512.1|13509.1|13512.1|13509.1|13512.4|13509.4|13510.2|13507.2|116
1641188100000|2022-01-03 05:35:00|13512|13509|13511.2|13508.2|13512.1|13509.1|13510.8|13507.8|110
1641188400000|2022-01-03 05:40:00|13511.3|13508.3|13511.1|13508.1|13511.6|13508.6|13511|13508|57
1641188700000|2022-01-03 05:45:00|13511.2|13508.2|13511.2|13508.2|13512.6|13509.1|13511.1|13507.4|80
1641189000000|2022-01-03 05:50:00|13511.3|13508.3|13508.7|13505.7|13511.4|13508.4|13508.7|13505.5|82
1641189300000|2022-01-03 05:55:00|13508.8|13505.8|13508.2|13505.2|13508.8|13505.8|13507.8|13504.8|92
1641189600000|2022-01-03 06:00:00|13508.3|13505.3|13506.5|13503.5|13508.4|13505.4|13506.3|13503.3|81
1641189900000|2022-01-03 06:05:00|13506.6|13503.6|13507.3|13504.3|13507.4|13504.3|13506.1|13502.3|105
1641190200000|2022-01-03 06:10:00|13507.4|13504.4|13508.7|13505.7|13509.2|13506.2|13506.3|13503.3|106
1641190500000|2022-01-03 06:15:00|13508.8|13505.8|13509|13506|13509.2|13506.2|13508.3|13505.3|72
1641190800000|2022-01-03 06:20:00|13509.1|13506.1|13509|13506|13509.3|13506.3|13508.9|13505.9|62
1641191100000|2022-01-03 06:25:00|13509.1|13506.1|13509|13506|13509.3|13506.3|13508.9|13505.9|65
1641191400000|2022-01-03 06:30:00|13509.2|13506.2|13504.6|13501.6|13509.2|13506.2|13504.1|13501.1|132
1641191700000|2022-01-03 06:35:00|13504.7|13501.7|13503.9|13500.9|13504.8|13501.8|13502.3|13499.3|145
1641192000000|2022-01-03 06:40:00|13503.8|13500.8|13503|13500|13505.1|13502.1|13502.5|13499.5|123
1641192300000|2022-01-03 06:45:00|13502.9|13499.9|13501.1|13498.1|13503.1|13500.1|13501|13498|86
1641192600000|2022-01-03 06:50:00|13501.2|13498.2|13500.4|13497.4|13501.4|13498.4|13500.1|13497.1|104
1641192900000|2022-01-03 06:55:00|13500.6|13497.6|13500.5|13497.5|13501|13498|13500.4|13497.4|78
1641193200000|2022-01-03 07:00:00|13500.6|13497.6|13502.4|13499.4|13503.7|13499.8|13499.8|13496.8|142
1641193500000|2022-01-03 07:05:00|13502.5|13499.5|13503.6|13498.6|13504.3|13501.3|13502.2|13498.4|137
1641193800000|2022-01-03 07:10:00|13503.7|13498.7|13503.3|13498.3|13504.2|13500.6|13502.2|13498.2|148
1641194100000|2022-01-03 07:15:00|13503.4|13498.4|13500.6|13497.6|13504.8|13500.8|13500.5|13497.2|159
1641194400000|2022-01-03 07:20:00|13500.7|13497.7|13500.3|13497.3|13500.9|13497.9|13499.7|13496.7|127
1641194700000|2022-01-03 07:25:00|13500.4|13497.4|13499|13496|13501.1|13498.1|13498.6|13495.6|119
1641195000000|2022-01-03 07:30:00|13498.9|13495.9|13496|13493|13499.9|13496.9|13495.8|13492.8|155
1641195300000|2022-01-03 07:35:00|13495.9|13492.9|13494.8|13489.8|13496|13493|13493|13489.6|150
1641195600000|2022-01-03 07:40:00|13493.8|13490.8|13494.3|13491.3|13495.5|13492.5|13492.5|13489.5|122
1641195900000|2022-01-03 07:45:00|13494.1|13491.1|13494.1|13491.1|13495|13492|13493.9|13490.9|86
1641196200000|2022-01-03 07:50:00|13494|13491|13491.9|13488.9|13494.1|13491.1|13491.3|13488.3|143
1641196500000|2022-01-03 07:55:00|13492|13489|13491.8|13488.8|13493.8|13490.2|13488.5|13484.3|281
1641196800000|2022-01-03 08:00:00|13491.9|13488.9|13494.8|13491.8|13497.2|13492.8|13491.9|13488.9|338
1641197100000|2022-01-03 08:05:00|13494.7|13491.7|13493.7|13490.7|13495.1|13492.1|13491.3|13487.3|218
1641197400000|2022-01-03 08:10:00|13493.6|13490.6|13492.9|13489.9|13494.6|13491.6|13492.5|13488.8|183
1641197700000|2022-01-03 08:15:00|13493|13490|13491.8|13488.8|13494|13491|13491.4|13488.4|161
1641198000000|2022-01-03 08:20:00|13491.7|13488.7|13492.9|13489.9|13493|13490|13491.7|13488.7|141
1641198300000|2022-01-03 08:25:00|13493|13490|13493.9|13490.9|13493.9|13490.9|13492.2|13489.2|104
1641198600000|2022-01-03 08:30:00|13493.8|13490.8|13491.6|13488.6|13493.9|13490.9|13491.6|13488.6|153
1641198900000|2022-01-03 08:35:00|13491.7|13488.7|13493.4|13490.4|13493.4|13490.4|13491.1|13488.1|107
1641199200000|2022-01-03 08:40:00|13493.3|13490.3|13495.2|13490.2|13497.7|13493.7|13492.7|13489.5|211
1641199500000|2022-01-03 08:45:00|13495.3|13490.3|13492.1|13489.1|13495.3|13491.5|13491.5|13488.5|146
1641199800000|2022-01-03 08:50:00|13492.2|13489.2|13492.5|13489.5|13494.2|13490.8|13492|13489|213
1641200100000|2022-01-03 08:55:00|13492.6|13489.6|13495|13492|13495|13492|13491.6|13488.6|209
1641200400000|2022-01-03 09:00:00|13494.3|13491.3|13495.5|13492.5|13496.9|13493.9|13494.1|13491.1|205
1641200700000|2022-01-03 09:05:00|13495.6|13492.6|13495.5|13492.5|13496.4|13493|13494.7|13491.2|131
1641201000000|2022-01-03 09:10:00|13495.6|13492.6|13495.2|13492.2|13498.1|13495.1|13495.2|13492.2|144
1641201300000|2022-01-03 09:15:00|13495.4|13492.4|13495.2|13492.2|13495.6|13492.6|13495.1|13492.1|73
1641201600000|2022-01-03 09:20:00|13495.1|13492.1|13493.9|13490.9|13495.4|13492.4|13493.7|13490.7|139
1641201900000|2022-01-03 09:25:00|13494|13491|13497|13494|13497.4|13494.4|13494|13491|164
1641202200000|2022-01-03 09:30:00|13496.9|13493.9|13496.1|13493.1|13497.7|13494.7|13495.7|13492.7|198
1641202500000|2022-01-03 09:35:00|13496.2|13493.2|13495.9|13492.9|13496.6|13493.6|13494.7|13491.7|166
1641202800000|2022-01-03 09:40:00|13495.8|13492.8|13496.5|13493.5|13496.9|13493.9|13495.1|13491.3|143
1641203100000|2022-01-03 09:45:00|13496.6|13493.6|13495.6|13492.6|13497.4|13494.4|13494.7|13491.7|131
1641203400000|2022-01-03 09:50:00|13495.5|13492.5|13495.1|13492.1|13496.5|13492.7|13494.7|13491.5|163
1641203700000|2022-01-03 09:55:00|13495.2|13492.2|13494.4|13491.4|13495.7|13492.7|13493.9|13490.9|189
1641204000000|2022-01-03 10:00:00|13494.7|13491.7|13494.2|13489.2|13495.4|13492.4|13492.4|13488.7|163
1641204300000|2022-01-03 10:05:00|13494.3|13489.3|13492.9|13489.9|13494.5|13490.7|13492.7|13488.7|122
1641204600000|2022-01-03 10:10:00|13492.7|13489.7|13490.3|13487.3|13492.8|13489.8|13490|13487|110
1641204900000|2022-01-03 10:15:00|13490.4|13487.4|13492.2|13489.2|13493.2|13489.7|13489.8|13486.8|181
1641205200000|2022-01-03 10:20:00|13492.1|13489.1|13493.9|13490.9|13494.7|13491.7|13492.1|13488.7|147
1641205500000|2022-01-03 10:25:00|13494.1|13491.1|13495.4|13492.4|13495.5|13492.5|13493.6|13490.6|124
1641205800000|2022-01-03 10:30:00|13495.3|13492.3|13497|13494|13497|13494|13495.3|13492.3|97
1641206100000|2022-01-03 10:35:00|13496.9|13493.9|13496.5|13493.5|13497.7|13494.7|13495.5|13492.5|142
1641206400000|2022-01-03 10:40:00|13496.6|13493.6|13498.7|13495.7|13498.8|13495.8|13496.5|13493.5|127
1641206700000|2022-01-03 10:45:00|13498.6|13495.6|13498.4|13495.4|13498.9|13495.9|13497.4|13493.6|144
1641207000000|2022-01-03 10:50:00|13498.3|13495.3|13501|13498|13502.5|13499.5|13498.3|13494.6|195
1641207300000|2022-01-03 10:55:00|13501.1|13498.1|13504.4|13501.4|13504.5|13501.5|13501|13498|130
1641207600000|2022-01-03 11:00:00|13504|13501|13503.4|13500.4|13504.9|13501.9|13502.9|13499.9|209
1641207900000|2022-01-03 11:05:00|13503.5|13500.5|13504.2|13501.2|13505.9|13502.4|13503.1|13500.1|180
1641208200000|2022-01-03 11:10:00|13504.3|13501.3|13503.1|13500.1|13504.5|13501.5|13503|13500|162
1641208500000|2022-01-03 11:15:00|13503.2|13500.2|13498.1|13495.1|13503.2|13500.2|13497.8|13494|203
1641208800000|2022-01-03 11:20:00|13499|13494|13499.4|13496.4|13499.9|13496.5|13496.7|13492.6|192
1641209100000|2022-01-03 11:25:00|13499.5|13496.5|13499.4|13494.4|13500.6|13496.9|13498.3|13494.4|123
1641209400000|2022-01-03 11:30:00|13499.3|13494.3|13497.3|13494.3|13499.9|13496.6|13497.2|13493.2|147
1641209700000|2022-01-03 11:35:00|13497.4|13494.4|13497|13494|13498.6|13495|13496.9|13492.9|166
1641210000000|2022-01-03 11:40:00|13497.1|13494.1|13497.2|13494.2|13498.5|13494.6|13495.8|13492.8|122
1641210300000|2022-01-03 11:45:00|13497.3|13494.3|13500.8|13497.8|13502|13498.2|13497.1|13494.1|154
1641210600000|2022-01-03 11:50:00|13500.7|13497.7|13502.3|13499.3|13504.2|13500.2|13500.7|13496.9|161
1641210900000|2022-01-03 11:55:00|13502.4|13499.4|13501.3|13498.3|13503.6|13499.8|13501.1|13498.1|104
1641211200000|2022-01-03 12:00:00|13501.2|13498.2|13503.1|13500.1|13503.9|13500.6|13501|13498|165
1641211500000|2022-01-03 12:05:00|13503|13500|13504.6|13501.6|13504.9|13501.9|13502.4|13499.4|166
1641211800000|2022-01-03 12:10:00|13504.4|13501.4|13504|13501|13505.4|13502|13503.3|13499.5|169
1641212100000|2022-01-03 12:15:00|13504.1|13501.1|13504.5|13499.5|13505.1|13501.1|13503|13499.1|163
1641212400000|2022-01-03 12:20:00|13504.4|13499.4|13503.4|13500.4|13504.6|13500.7|13503.2|13499.3|95
1641212700000|2022-01-03 12:25:00|13503.3|13500.3|13503.1|13500.1|13504.7|13500.7|13503|13499.1|111
1641213000000|2022-01-03 12:30:00|13503.2|13500.2|13503.5|13500.5|13504.9|13500.5|13503.1|13499.2|123
1641213300000|2022-01-03 12:35:00|13503.4|13500.4|13504.6|13501.6|13505.6|13501.8|13503.2|13500.1|141
1641213600000|2022-01-03 12:40:00|13504.7|13501.7|13503.9|13500.9|13505.2|13501.8|13502.9|13499.8|187
1641213900000|2022-01-03 12:45:00|13504.1|13501.1|13504.1|13501.1|13505.2|13501.3|13503.7|13500.1|120
1641214200000|2022-01-03 12:50:00|13504|13501|13504|13501|13504.7|13501.1|13503.1|13499.7|135
1641214500000|2022-01-03 12:55:00|13503.9|13500.9|13503.8|13500.8|13505.3|13501.7|13502.3|13499.1|208
1641214800000|2022-01-03 13:00:00|13503.9|13500.9|13504.6|13501.6|13505.3|13502|13503.7|13500|161
1641215100000|2022-01-03 13:05:00|13504.5|13501.5|13503.4|13500.4|13505.8|13502.8|13503|13500|154
1641215400000|2022-01-03 13:10:00|13503.5|13500.5|13504.4|13501.4|13506.4|13503.4|13503.2|13499.7|237
1641215700000|2022-01-03 13:15:00|13504.5|13501.5|13504.2|13501.2|13508.3|13504.5|13504.2|13500.4|189
1641216000000|2022-01-03 13:20:00|13503.9|13500.9|13506.7|13503.7|13506.7|13503.7|13503.3|13499.9|181
1641216300000|2022-01-03 13:25:00|13506.8|13503.8|13505.6|13500.6|13507.3|13504.3|13503.6|13500.2|304
1641216600000|2022-01-03 13:30:00|13504.8|13501.8|13510.7|13505.7|13511.4|13507|13504.2|13500.5|313
1641216900000|2022-01-03 13:35:00|13510.8|13505.8|13514.4|13509.4|13519|13514.9|13509.8|13505.6|337
1641217200000|2022-01-03 13:40:00|13514.5|13509.5|13511.9|13508.9|13515.5|13511.6|13511.1|13507.7|257
1641217500000|2022-01-03 13:45:00|13511.8|13508.8|13513.7|13510.7|13515.5|13511.3|13511.8|13508|191
1641217800000|2022-01-03 13:50:00|13513.8|13510.8|13514.4|13511.4|13516.5|13512.3|13512.2|13508.5|291
1641218100000|2022-01-03 13:55:00|13514.5|13511.5|13513.4|13510.4|13515.8|13511.9|13512.4|13508.6|266
1641218400000|2022-01-03 14:00:00|13513.5|13510.5|13514.8|13511.8|13516.1|13512.2|13513.5|13509.5|227
1641218700000|2022-01-03 14:05:00|13514.9|13511.9|13515.5|13512.5|13516.7|13512.8|13514.4|13510.7|209
1641219000000|2022-01-03 14:10:00|13515.6|13512.6|13520.9|13515.9|13521.5|13517.6|13515.6|13512.6|237
1641219300000|2022-01-03 14:15:00|13520|13517|13518.9|13515.9|13522|13518.6|13518.5|13514.4|249
1641219600000|2022-01-03 14:20:00|13519|13516|13523.3|13520.3|13524.5|13521|13518.9|13515.9|320
1641219900000|2022-01-03 14:25:00|13523.4|13520.4|13526.7|13523.7|13527.1|13524.1|13523.1|13519.5|151
1641220200000|2022-01-03 14:30:00|13526.8|13523.8|13530.5|13527.5|13534|13530|13525.1|13521.2|314
1641220500000|2022-01-03 14:35:00|13530.4|13527.4|13528.3|13525.3|13530.9|13527.9|13526.7|13522.7|253
1641220800000|2022-01-03 14:40:00|13528.4|13525.4|13528.9|13525.9|13529.8|13526.3|13528.3|13524.8|149
1641221100000|2022-01-03 14:45:00|13529|13526|13533.4|13530.4|13536.6|13532.5|13529|13524.8|244
1641221400000|2022-01-03 14:50:00|13533.3|13530.3|13533.8|13530.8|13535.9|13532|13531.2|13527.4|250
1641221700000|2022-01-03 14:55:00|13533.9|13530.9|13538.2|13533.2|13543.4|13538.7|13533.4|13529.3|368
1641222000000|2022-01-03 15:00:00|13538.3|13533.3|13536.5|13533.5|13538.8|13534.7|13534.2|13530|270
1641222300000|2022-01-03 15:05:00|13536.6|13533.6|13537.5|13534.5|13540.1|13536|13535.9|13532.1|261
1641222600000|2022-01-03 15:10:00|13537.6|13534.6|13538.4|13535.4|13539.6|13535.7|13536.2|13532.6|193
1641222900000|2022-01-03 15:15:00|13538.5|13535.5|13537.5|13534.5|13539.6|13535.9|13536.9|13533|272
1641223200000|2022-01-03 15:20:00|13537.4|13534.4|13537.6|13534.6|13539.2|13535.5|13535|13531.5|219
1641223500000|2022-01-03 15:25:00|13537.7|13534.7|13541.7|13538.7|13541.9|13538.9|13536.5|13533.4|234
1641223800000|2022-01-03 15:30:00|13541.8|13538.8|13540.8|13537.8|13543.4|13539.7|13539.7|13536.4|312
1641224100000|2022-01-03 15:35:00|13540.7|13537.7|13537.8|13534.8|13542|13538.3|13536.9|13533.5|278
1641224400000|2022-01-03 15:40:00|13537.9|13534.9|13535.8|13532.8|13539.6|13536.4|13535.4|13531.2|222
1641224700000|2022-01-03 15:45:00|13535.7|13532.7|13536.3|13533.3|13537.7|13533.7|13533|13529|214
1641225000000|2022-01-03 15:50:00|13536.4|13533.4|13533.8|13530.8|13537.6|13534.6|13533.3|13530.2|214
1641225300000|2022-01-03 15:55:00|13533.7|13530.7|13534.4|13531.4|13535.5|13532.1|13533.5|13529.8|202
1641225600000|2022-01-03 16:00:00|13534.6|13531.6|13536.4|13533.4|13537.2|13533.5|13533.2|13529.6|262
1641225900000|2022-01-03 16:05:00|13536.3|13533.3|13539|13534|13539.4|13535.2|13536.1|13532.3|173
1641226200000|2022-01-03 16:10:00|13539.1|13534.1|13537.7|13532.7|13539.6|13535.7|13536.4|13532.5|136
1641226500000|2022-01-03 16:15:00|13537.8|13532.8|13537.5|13532.5|13538.1|13534|13535.5|13532.4|118
1641226800000|2022-01-03 16:20:00|13537.6|13532.6|13536.7|13533.7|13537.7|13533.7|13535.5|13531.5|154
1641227100000|2022-01-03 16:25:00|13536.9|13533.9|13539.7|13534.7|13539.7|13535.7|13536.6|13532.8|133
1641227400000|2022-01-03 16:30:00|13539.6|13534.6|13539|13536|13540.4|13536.5|13538.3|13534.2|141
1641227700000|2022-01-03 16:35:00|13539.1|13536.1|13538.3|13533.3|13540.3|13536.4|13536.9|13533|161
1641228000000|2022-01-03 16:40:00|13538.2|13533.2|13540.6|13535.6|13540.7|13536.8|13537.2|13533.2|188
1641228300000|2022-01-03 16:45:00|13540.7|13535.7|13536.5|13531.5|13540.7|13535.7|13534.6|13530.6|173
1641228600000|2022-01-03 16:50:00|13536.6|13531.6|13537.2|13532.2|13537.3|13533.4|13535.3|13530.9|128
1641228900000|2022-01-03 16:55:00|13537.3|13532.3|13538|13533|13538.7|13534.7|13535.1|13531.2|126
1641229200000|2022-01-03 17:00:00|13537.9|13532.9|13540.4|13535.4|13542.1|13537.1|13537.9|13532.9|154
1641229500000|2022-01-03 17:05:00|13540.3|13535.3|13540.4|13535.4|13540.6|13536.8|13539.3|13535|117
1641229800000|2022-01-03 17:10:00|13540.5|13535.5|13539.7|13536.7|13541|13537.2|13539.4|13535.3|101
1641230100000|2022-01-03 17:15:00|13540.8|13535.8|13540.2|13535.2|13542.7|13538.5|13539.8|13535.2|143
1641230400000|2022-01-03 17:20:00|13540.3|13535.3|13539.9|13534.9|13540.3|13536.1|13538.5|13534.7|118
1641230700000|2022-01-03 17:25:00|13539.8|13534.8|13540.8|13535.8|13541.6|13537.4|13539.4|13534.8|130
1641231000000|2022-01-03 17:30:00|13540.9|13535.9|13540.9|13535.9|13541.7|13536.7|13540.5|13535.5|95
1641231300000|2022-01-03 17:35:00|13541.1|13536.1|13540.7|13535.7|13541.1|13537|13539.8|13535.4|74
1641231600000|2022-01-03 17:40:00|13540.6|13535.6|13539.7|13534.7|13540.9|13535.9|13539.7|13534.7|69
1641231900000|2022-01-03 17:45:00|13539.8|13534.8|13539.8|13534.8|13540.1|13535.1|13539.7|13534.7|60
1641232200000|2022-01-03 17:50:00|13539.6|13534.6|13539.7|13534.7|13539.9|13535.9|13538.5|13534.5|66
1641232500000|2022-01-03 17:55:00|13538.8|13535.8|13540|13535|13540|13536|13538.8|13534.6|85
1641232800000|2022-01-03 18:00:00|13539.9|13534.9|13539.1|13536.1|13540.7|13536.2|13538.9|13534.8|74
1641233100000|2022-01-03 18:05:00|13539|13536|13539|13536|13540.8|13536.2|13538.8|13534.9|67
1641233400000|2022-01-03 18:10:00|13539.9|13534.9|13539.6|13534.6|13540.2|13536|13538.8|13534.6|71
1641233700000|2022-01-03 18:15:00|13539.8|13534.8|13539.8|13534.8|13540|13535.9|13537.8|13533.8|79
1641234000000|2022-01-03 18:20:00|13539.9|13534.9|13538.1|13533.1|13540.3|13536.3|13536.8|13532.6|132
1641234300000|2022-01-03 18:25:00|13538|13533|13539.6|13534.6|13539.7|13535.7|13537.9|13532.9|108
1641234600000|2022-01-03 18:30:00|13539.5|13534.5|13538.4|13535.4|13539.9|13535.5|13538.4|13534.3|81
1641234900000|2022-01-03 18:35:00|13538.5|13535.5|13538.1|13533.1|13539.5|13535.5|13537.8|13533.1|95
1641235200000|2022-01-03 18:40:00|13538.2|13533.2|13535.7|13532.7|13538.4|13533.4|13535.6|13531.5|106
1641235500000|2022-01-03 18:45:00|13536.6|13531.6|13534.7|13531.7|13536.6|13532.4|13534.7|13530.8|100
1641235800000|2022-01-03 18:50:00|13534.8|13531.8|13537.4|13532.4|13537.4|13533.4|13534.7|13530.5|80
1641236100000|2022-01-03 18:55:00|13537.5|13532.5|13538.5|13533.5|13538.6|13534.5|13536.6|13532.3|73
1641236400000|2022-01-03 19:00:00|13538.6|13533.6|13538.7|13535.7|13539.8|13535.7|13537.2|13533.3|98
1641236700000|2022-01-03 19:05:00|13539.7|13534.7|13539.1|13534.1|13539.8|13534.8|13539|13534|63
1641237000000|2022-01-03 19:10:00|13539|13534|13539.3|13534.3|13539.9|13534.9|13538.7|13533.7|103
1641237300000|2022-01-03 19:15:00|13539.4|13534.4|13537|13534|13539.4|13535|13536.7|13532.5|150
1641237600000|2022-01-03 19:20:00|13536.9|13533.9|13537.5|13534.5|13538.7|13534.9|13536.9|13533.2|120
1641237900000|2022-01-03 19:25:00|13537.4|13534.4|13538.6|13533.6|13538.7|13534.8|13537.1|13533.3|75
1641238200000|2022-01-03 19:30:00|13538.9|13533.9|13539.4|13534.4|13540.1|13535.9|13537.3|13533.2|103
1641238500000|2022-01-03 19:35:00|13539.3|13534.3|13539.5|13534.5|13540.1|13535.1|13539.1|13534.1|100
1641238800000|2022-01-03 19:40:00|13539.6|13534.6|13538.5|13533.5|13539.8|13534.8|13538.3|13533.3|112
1641239100000|2022-01-03 19:45:00|13538.4|13533.4|13538.1|13533.1|13538.6|13534.3|13536.8|13532.9|102
1641239400000|2022-01-03 19:50:00|13538.2|13533.2|13537.3|13534.3|13538.5|13534.4|13537|13532.9|103
1641239700000|2022-01-03 19:55:00|13538.3|13533.3|13539.2|13534.2|13539.5|13534.9|13537.7|13533|154
1641240000000|2022-01-03 20:00:00|13539.1|13534.1|13538.5|13533.5|13539.4|13534.8|13537.8|13533.4|124
1641240300000|2022-01-03 20:05:00|13538.6|13533.6|13538.4|13533.4|13538.8|13534.5|13537.4|13533.3|103
1641240600000|2022-01-03 20:10:00|13538.5|13533.5|13537.5|13534.5|13538.7|13534.6|13537.4|13533.3|54
1641240900000|2022-01-03 20:15:00|13538.5|13533.5|13538.5|13533.5|13538.7|13534.6|13537.4|13533.4|44
1641241200000|2022-01-03 20:20:00|13538.7|13533.7|13539.6|13534.6|13539.7|13534.8|13537.6|13533.5|80
1641241500000|2022-01-03 20:25:00|13539.5|13534.5|13539.2|13534.2|13539.6|13535.6|13538.2|13533.8|90
1641241800000|2022-01-03 20:30:00|13539.1|13534.1|13538.3|13533.3|13539.2|13534.5|13537.2|13533|92
1641242100000|2022-01-03 20:35:00|13538.2|13533.2|13538.6|13533.6|13538.7|13534.6|13537.2|13533.1|73
1641242400000|2022-01-03 20:40:00|13538.4|13533.4|13539.8|13534.8|13540.2|13535.2|13538.1|13533.4|122
1641242700000|2022-01-03 20:45:00|13539.7|13534.7|13539|13534|13539.9|13534.9|13538.9|13533.9|161
1641243000000|2022-01-03 20:50:00|13538.9|13533.9|13539.4|13534.4|13539.8|13535.2|13538|13533.9|110
1641243300000|2022-01-03 20:55:00|13539.5|13534.5|13540.5|13535.5|13541.4|13536.4|13538.7|13533.7|233
1641243600000|2022-01-03 21:00:00|13542.2|13537.2|13541.4|13536.4|13544.8|13539.8|13541.1|13536.1|164
1641243900000|2022-01-03 21:05:00|13541.5|13536.5|13541.2|13536.2|13541.5|13536.5|13541|13536|69
1641244200000|2022-01-03 21:10:00|13541.1|13536.1|13541.2|13536.2|13541.4|13536.4|13541.1|13536.1|83
1641244500000|2022-01-03 21:15:00|13541.3|13536.3|13541.3|13536.3|13541.4|13537.4|13540.2|13535.9|82
1641244800000|2022-01-03 21:20:00|13541.1|13536.1|13540.1|13535.1|13541.4|13536.4|13539.5|13534.5|124
1641245100000|2022-01-03 21:25:00|13539.8|13534.8|13539.7|13534.7|13540.2|13535.2|13539.4|13534.4|133
1641245400000|2022-01-03 21:30:00|13539.6|13534.6|13538.4|13533.4|13540.2|13535.2|13537.4|13533.3|124
1641245700000|2022-01-03 21:35:00|13538.5|13533.5|13538.5|13533.5|13538.9|13533.9|13537.9|13532.9|88
1641246000000|2022-01-03 21:40:00|13538.6|13533.6|13538.7|13533.7|13538.8|13534.6|13537.4|13533.2|77
1641246300000|2022-01-03 21:45:00|13538.6|13533.6|13539|13534|13539.7|13534.7|13538.2|13533.2|135
1641246600000|2022-01-03 21:50:00|13538.7|13533.7|13538.7|13533.7|13539.3|13534.3|13538.4|13533|101
1641246900000|2022-01-03 21:55:00|13544.6|13532.5|13543.3|13533.7|13551.4|13536.4|13541.1|13531.1|639
1641247200000|2022-01-03 22:00:00|13543.2|13533.6|13541.2|13533.4|13543.2|13534.5|13539.5|13532.8|43
1641247500000|2022-01-03 22:05:00|13541.3|13532.8|13544.2|13533.3|13544.2|13533.9|13540.8|13532.8|63
1641247800000|2022-01-03 22:10:00|13546.8|13532.9|13546.5|13531.5|13549.8|13534.8|13542.1|13529.4|221
1641248100000|2022-01-03 22:15:00|13548.8|13533.8|13548.3|13533.3|13549.9|13534.9|13544.9|13529.9|109
1641248400000|2022-01-03 22:20:00|13548.1|13533.1|13548.3|13533.3|13550.3|13535.3|13544|13529|153
1641248700000|2022-01-03 22:25:00|13548|13533|13546.9|13531.9|13550.7|13535.7|13545.8|13530.8|173
1641249000000|2022-01-03 22:30:00|13547.3|13532.3|13552.8|13537.8|13552.8|13537.8|13544.9|13531.5|468
1641249300000|2022-01-03 22:35:00|13552.1|13537.1|13552.6|13537.6|13557|13542|13548.4|13533.4|502
1641249600000|2022-01-03 22:40:00|13553|13538|13554.1|13539.1|13558.5|13543.5|13550.9|13535.9|508
1641249900000|2022-01-03 22:45:00|13553|13538|13552.5|13537.5|13556.8|13541.8|13549.7|13534.7|547
1641250200000|2022-01-03 22:50:00|13553.1|13538.1|13552.3|13537.3|13556|13541|13549.2|13534.2|616
1641250500000|2022-01-03 22:55:00|13553|13538|13555.3|13540.3|13559.9|13544.9|13550.5|13535.5|722
1641250800000|2022-01-03 23:00:00|13555.7|13540.7|13546.9|13538.7|13558|13543|13543.6|13532.6|450
1641251100000|2022-01-03 23:05:00|13547|13538.8|13545.3|13538.4|13547.8|13539.6|13543.5|13537.4|178
1641251400000|2022-01-03 23:10:00|13546.2|13537.7|13545|13538.3|13546.4|13539.6|13543.6|13537.6|147
1641251700000|2022-01-03 23:15:00|13544.8|13537.9|13540.4|13535.4|13546|13539.4|13540.3|13534.5|164
1641252000000|2022-01-03 23:20:00|13540.7|13535.7|13538.1|13533.1|13541.4|13535.7|13537.6|13532.6|218
1641252300000|2022-01-03 23:25:00|13537.9|13532.9|13537.6|13532.6|13538.5|13533.5|13535.2|13530.2|228
1641252600000|2022-01-03 23:30:00|13537.7|13532.7|13538.3|13533.3|13538.8|13534.4|13537.2|13532.5|157
1641252900000|2022-01-03 23:35:00|13538.2|13533.2|13537.6|13532.6|13539|13534|13536|13531|185
1641253200000|2022-01-03 23:40:00|13537.5|13532.5|13537.6|13532.6|13537.9|13532.9|13536.5|13531.5|140
1641253500000|2022-01-03 23:45:00|13537.5|13532.5|13536.9|13531.9|13537.9|13532.9|13535.7|13530.7|201
1641253800000|2022-01-03 23:50:00|13536.7|13531.7|13535.2|13530.2|13537.1|13532.1|13535.1|13530.1|123
1641254100000|2022-01-03 23:55:00|13535.1|13530.1|13534.5|13529.5|13535.3|13530.3|13534.2|13529.2|124
1641254400000|2022-01-04 00:00:00|13534.4|13529.4|13532.9|13527.9|13534.7|13530.1|13531|13526.9|189
1641254700000|2022-01-04 00:05:00|13533|13528|13532.1|13527.1|13533.8|13530|13530.9|13527|211
1641255000000|2022-01-04 00:10:00|13532|13527|13531.2|13526.2|13532.1|13527.5|13530.4|13526|100
1641255300000|2022-01-04 00:15:00|13531.1|13526.1|13531.6|13528.6|13532.5|13528.8|13531|13526.1|121
1641255600000|2022-01-04 00:20:00|13531.5|13528.5|13532.5|13529.5|13533.5|13530.4|13531.5|13528.2|151
1641255900000|2022-01-04 00:25:00|13532.6|13529.6|13533.7|13530.7|13534.6|13530.8|13531.9|13528.3|200
1641256200000|2022-01-04 00:30:00|13533.6|13530.6|13535.1|13532.1|13535.2|13532.2|13533.1|13529.4|166
1641256500000|2022-01-04 00:35:00|13535.2|13532.2|13536.8|13533.8|13536.8|13533.8|13534.8|13531.8|118
1641256800000|2022-01-04 00:40:00|13537.2|13534.2|13537.8|13534.8|13538.9|13535|13537.2|13533.4|100
1641257100000|2022-01-04 00:45:00|13537.9|13534.9|13537.7|13534.7|13537.9|13534.9|13537.3|13534.3|69
1641257400000|2022-01-04 00:50:00|13537.6|13534.6|13538|13535|13538.3|13535.3|13537.3|13534.3|112
1641257700000|2022-01-04 00:55:00|13538.2|13535.2|13536.2|13533.2|13538.4|13535.4|13535.4|13532.4|159
1641258000000|2022-01-04 01:00:00|13536|13533|13534|13531|13536.5|13533.5|13533.5|13530.5|241
1641258300000|2022-01-04 01:05:00|13534.1|13531.1|13533.1|13530.1|13539.2|13535.3|13533.1|13530.1|209
1641258600000|2022-01-04 01:10:00|13532.8|13529.8|13532.1|13527.1|13533|13530|13530.7|13526.7|205
1641258900000|2022-01-04 01:15:00|13532.2|13527.2|13533.4|13528.4|13534.5|13530.5|13531.3|13526.7|170
1641259200000|2022-01-04 01:20:00|13533.5|13528.5|13534.5|13531.5|13535.7|13531.8|13532.4|13528.4|144
1641259500000|2022-01-04 01:25:00|13534.4|13531.4|13532.7|13529.7|13535.5|13531.6|13532.6|13529.6|123
1641259800000|2022-01-04 01:30:00|13532.8|13529.8|13533.4|13530.4|13533.5|13530.5|13531.2|13528|196
1641260100000|2022-01-04 01:35:00|13533.3|13530.3|13532.1|13529.1|13535.4|13531.4|13531.6|13528.5|177
1641260400000|2022-01-04 01:40:00|13532.2|13529.2|13531.7|13528.7|13533.4|13529.7|13530.7|13527|141
1641260700000|2022-01-04 01:45:00|13532.6|13527.6|13534|13531|13535.6|13531.7|13531.5|13527.4|204
1641261000000|2022-01-04 01:50:00|13533.9|13530.9|13534|13531|13535|13531.3|13533.2|13529.6|144
1641261300000|2022-01-04 01:55:00|13534.1|13531.1|13534.3|13531.3|13536|13532|13533.9|13530.6|118
1641261600000|2022-01-04 02:00:00|13534.4|13531.4|13535.4|13532.4|13535.7|13532.7|13534.1|13531.1|67
1641261900000|2022-01-04 02:05:00|13535.3|13532.3|13537.6|13534.6|13537.7|13534.7|13535.2|13532.2|103
1641262200000|2022-01-04 02:10:00|13537.7|13534.7|13536|13533|13538|13535|13535.7|13532.7|117
1641262500000|2022-01-04 02:15:00|13535.9|13532.9|13535.7|13532.7|13536.5|13533.4|13534.8|13531.4|118
1641262800000|2022-01-04 02:20:00|13535.5|13532.5|13533.9|13530.9|13536.6|13532.8|13533.7|13530.7|108
1641263100000|2022-01-04 02:25:00|13534|13531|13534.5|13531.5|13534.6|13531.6|13533.8|13530.8|79
1641263400000|2022-01-04 02:30:00|13534.6|13531.6|13533.1|13530.1|13534.8|13531.8|13532.9|13529.9|106
1641263700000|2022-01-04 02:35:00|13533.2|13530.2|13529.5|13526.5|13533.3|13530.3|13529.5|13526.5|118
1641264000000|2022-01-04 02:40:00|13529.4|13526.4|13530|13527|13530|13527|13529.4|13526.4|86
1641264300000|2022-01-04 02:45:00|13530.1|13527.1|13530.5|13527.5|13531.3|13528.3|13529.9|13526.9|88
1641264600000|2022-01-04 02:50:00|13530.6|13527.6|13532.3|13529.3|13532.6|13529.6|13530.3|13527.3|89
1641264900000|2022-01-04 02:55:00|13532.4|13529.4|13539.7|13536.7|13540.4|13537.4|13532.3|13529.3|238
1641265200000|2022-01-04 03:00:00|13539.6|13536.6|13544.1|13541.1|13544.2|13541.2|13539.4|13536.4|204
1641265500000|2022-01-04 03:05:00|13544.2|13541.2|13546.2|13543.2|13549.4|13546.4|13544|13541|223
1641265800000|2022-01-04 03:10:00|13546.1|13543.1|13544.7|13541.7|13547.8|13544.3|13542.4|13539.1|182
1641266100000|2022-01-04 03:15:00|13544.6|13541.6|13544.2|13541.2|13545.3|13541.7|13541|13537.5|234
1641266400000|2022-01-04 03:20:00|13544.3|13541.3|13547|13544|13547.4|13544.4|13544|13541|153
1641266700000|2022-01-04 03:25:00|13547.1|13544.1|13546.1|13543.1|13548|13545|13546|13543|157
1641267000000|2022-01-04 03:30:00|13546.2|13543.2|13545|13542|13546.3|13543.3|13544.9|13541.9|91
1641267300000|2022-01-04 03:35:00|13545.1|13542.1|13546|13543|13546.4|13543.4|13545|13542|111
1641267600000|2022-01-04 03:40:00|13546.1|13543.1|13545.5|13542.5|13546.4|13543.4|13545.3|13542.3|89
1641267900000|2022-01-04 03:45:00|13545.4|13542.4|13547.1|13544.1|13547.2|13544.2|13545.3|13542.3|103
1641268200000|2022-01-04 03:50:00|13547|13544|13549.4|13546.4|13550.6|13547.6|13547|13544|140
1641268500000|2022-01-04 03:55:00|13549.5|13546.5|13549.6|13546.6|13549.8|13546.8|13547.6|13544.6|92
1641268800000|2022-01-04 04:00:00|13549.5|13546.5|13549.2|13546.2|13549.9|13546.9|13548.5|13545.5|112
1641269100000|2022-01-04 04:05:00|13549.3|13546.3|13548.9|13545.9|13549.6|13546.6|13548.7|13545.7|61
1641269400000|2022-01-04 04:10:00|13548.8|13545.8|13548.4|13545.4|13548.9|13545.9|13548.1|13545.1|57
1641269700000|2022-01-04 04:15:00|13548.3|13545.3|13548.4|13545.4|13549.3|13545.7|13548|13544.3|47
1641270000000|2022-01-04 04:20:00|13548.3|13545.3|13548.2|13545.2|13549.3|13545.6|13547.7|13544.2|79
1641270300000|2022-01-04 04:25:00|13548.1|13545.1|13548.7|13545.7|13548.9|13545.9|13547.6|13544.6|74
1641270600000|2022-01-04 04:30:00|13548.8|13545.8|13548.8|13545.8|13549|13546|13548.6|13545.6|63
1641270900000|2022-01-04 04:35:00|13548.7|13545.7|13548.1|13545.1|13548.8|13545.8|13547.7|13543.4|118
1641271200000|2022-01-04 04:40:00|13548|13545|13548.3|13545.3|13548.6|13545.6|13547.9|13544.9|105
1641271500000|2022-01-04 04:45:00|13548.4|13545.4|13549|13546|13549.7|13546.7|13548.1|13545.1|131
1641271800000|2022-01-04 04:50:00|13549.1|13546.1|13549.5|13546.5|13550.3|13546.7|13549.1|13545.2|82
1641272100000|2022-01-04 04:55:00|13549.4|13546.4|13549.6|13546.6|13550|13547|13549.2|13546.2|71
1641272400000|2022-01-04 05:00:00|13549.5|13546.5|13549.5|13546.5|13550|13547|13548.5|13544.7|138
1641272700000|2022-01-04 05:05:00|13549.6|13546.6|13549.1|13546.1|13549.9|13546.9|13549|13546|83
1641273000000|2022-01-04 05:10:00|13549.3|13546.3|13548.8|13545.8|13549.6|13546.3|13548.3|13544.4|119
1641273300000|2022-01-04 05:15:00|13548.7|13545.7|13547.5|13544.5|13549.4|13545.7|13547.1|13544.1|100
1641273600000|2022-01-04 05:20:00|13547.4|13544.4|13546.5|13543.5|13547.6|13544.6|13545.5|13542.5|107
1641273900000|2022-01-04 05:25:00|13546.6|13543.6|13547.2|13544.2|13547.7|13544.7|13546.5|13543.5|73
1641274200000|2022-01-04 05:30:00|13547.3|13544.3|13547|13544|13547.3|13544.3|13546.5|13543.5|70
1641274500000|2022-01-04 05:35:00|13547.1|13544.1|13546.9|13543.9|13547.1|13544.1|13546.1|13543.1|112
1641274800000|2022-01-04 05:40:00|13546.8|13543.8|13546.2|13543.2|13547.6|13544.6|13546.1|13543.1|116
1641275100000|2022-01-04 05:45:00|13546.3|13543.3|13545.7|13542.7|13546.4|13543.4|13544.9|13541.9|95
1641275400000|2022-01-04 05:50:00|13545.8|13542.8|13545.7|13542.7|13546|13543|13545.4|13542.4|52
1641275700000|2022-01-04 05:55:00|13545.6|13542.6|13547.2|13544.2|13547.5|13544.5|13545.6|13542.6|108
1641276000000|2022-01-04 06:00:00|13547.1|13544.1|13547.8|13544.8|13548.1|13545.1|13546.9|13543.9|103
1641276300000|2022-01-04 06:05:00|13548.1|13545.1|13553.8|13550.8|13555.7|13551.9|13547.7|13544.7|229
1641276600000|2022-01-04 06:10:00|13553.7|13550.7|13554.4|13551.4|13554.4|13551.4|13553.5|13550.5|72
1641276900000|2022-01-04 06:15:00|13554.3|13551.3|13555.6|13552.6|13556|13553|13554.3|13551.3|140
1641277200000|2022-01-04 06:20:00|13555.7|13552.7|13555.2|13552.2|13557.2|13554.2|13555.2|13552.2|152
1641277500000|2022-01-04 06:25:00|13555.1|13552.1|13555.1|13552.1|13555.2|13552.2|13552.5|13549.5|167
1641277800000|2022-01-04 06:30:00|13555.4|13552.4|13554.9|13551.9|13556.1|13553.1|13554.9|13551.9|118
1641278100000|2022-01-04 06:35:00|13555|13552|13553.2|13550.2|13555.2|13552.2|13553|13550|111
1641278400000|2022-01-04 06:40:00|13553.1|13550.1|13552.5|13549.5|13553.4|13550.4|13551.2|13548.2|125
1641278700000|2022-01-04 06:45:00|13552.6|13549.6|13554.4|13551.4|13554.6|13551.6|13552.5|13548.8|87
1641279000000|2022-01-04 06:50:00|13554.5|13551.5|13559.2|13556.2|13559.9|13556.3|13554.4|13551.4|148
1641279300000|2022-01-04 06:55:00|13559.3|13556.3|13562|13559|13562.1|13559.1|13558.9|13555.9|154
1641279600000|2022-01-04 07:00:00|13562.1|13559.1|13562.1|13559.1|13563|13560|13558|13555|236
1641279900000|2022-01-04 07:05:00|13562.2|13559.2|13563.1|13560.1|13565.2|13562.2|13561.7|13558.7|191
1641280200000|2022-01-04 07:10:00|13563.2|13560.2|13562.6|13559.6|13564.9|13561.9|13562.3|13559.3|201
1641280500000|2022-01-04 07:15:00|13562.5|13559.5|13563.8|13560.8|13564.1|13561.1|13561.8|13558.8|152
1641280800000|2022-01-04 07:20:00|13563.9|13560.9|13562.6|13559.6|13563.9|13560.9|13562.4|13559.4|154
1641281100000|2022-01-04 07:25:00|13562.8|13559.8|13561.5|13556.5|13562.8|13559.8|13560.4|13556.3|157
1641281400000|2022-01-04 07:30:00|13561.6|13556.6|13557.7|13554.7|13561.8|13558|13553.4|13548.8|222
1641281700000|2022-01-04 07:35:00|13557.6|13554.6|13557.7|13554.7|13557.9|13554.9|13557.2|13554.2|131
1641282000000|2022-01-04 07:40:00|13557.8|13554.8|13557.2|13554.2|13558.3|13555.1|13557|13553|112
1641282300000|2022-01-04 07:45:00|13557.1|13554.1|13557.2|13554.2|13558.2|13555.2|13557|13554|135
1641282600000|2022-01-04 07:50:00|13557.1|13554.1|13556.4|13553.4|13557.4|13554.4|13553.1|13548.8|209
1641282900000|2022-01-04 07:55:00|13556.5|13553.5|13553.4|13550.4|13559|13556|13552.6|13549.6|235
1641283200000|2022-01-04 08:00:00|13553.5|13550.5|13554.7|13551.7|13555|13552|13552.3|13548.9|161
1641283500000|2022-01-04 08:05:00|13554.8|13551.8|13554.9|13551.9|13555.4|13552.4|13554.2|13551.2|180
1641283800000|2022-01-04 08:10:00|13554.7|13551.7|13550.5|13547.5|13554.8|13551.8|13549.9|13546.9|214
1641284100000|2022-01-04 08:15:00|13550.6|13547.6|13549.1|13546.1|13551.6|13548.6|13548.7|13545.5|229
1641284400000|2022-01-04 08:20:00|13549|13546|13544.2|13541.2|13550.6|13546.9|13544|13541|237
1641284700000|2022-01-04 08:25:00|13544.1|13541.1|13542.6|13539.6|13544.7|13541.6|13541.1|13538.1|192
1641285000000|2022-01-04 08:30:00|13542.5|13539.5|13546.5|13543.5|13546.6|13543.5|13542.5|13539.5|182
1641285300000|2022-01-04 08:35:00|13546.4|13543.4|13549|13546|13549.4|13546.4|13546.2|13543.2|164
1641285600000|2022-01-04 08:40:00|13549.1|13546.1|13547.2|13544.2|13549.1|13546.1|13546.7|13543.7|117
1641285900000|2022-01-04 08:45:00|13547.3|13544.3|13546.3|13543.3|13547.5|13544.5|13546.1|13543.1|148
1641286200000|2022-01-04 08:50:00|13546.4|13543.4|13548.7|13545.7|13549.5|13546|13546.3|13543.3|139
1641286500000|2022-01-04 08:55:00|13548.8|13545.8|13552.2|13549.2|13553.5|13550.5|13548.7|13545.4|205
1641286800000|2022-01-04 09:00:00|13552.1|13549.1|13554.7|13551.7|13556.2|13553.1|13551.9|13548.9|226
1641287100000|2022-01-04 09:05:00|13554.8|13551.8|13554.8|13549.8|13556|13552|13552.6|13549.4|188
1641287400000|2022-01-04 09:10:00|13554.9|13549.9|13552.8|13549.8|13555|13550.8|13552.4|13549.4|146
1641287700000|2022-01-04 09:15:00|13552.7|13549.7|13550.9|13547.9|13552.8|13549.8|13550.4|13547.4|184
1641288000000|2022-01-04 09:20:00|13550.8|13547.8|13549.5|13546.5|13551.4|13548.4|13549.4|13546.4|165
1641288300000|2022-01-04 09:25:00|13549.6|13546.6|13549.3|13546.3|13549.8|13546.8|13549.1|13546.1|155
1641288600000|2022-01-04 09:30:00|13549.2|13546.2|13549.7|13546.7|13549.7|13546.7|13549.1|13546.1|132
1641288900000|2022-01-04 09:35:00|13549.6|13546.6|13549.7|13546.7|13550.2|13547.2|13549.2|13546.2|150
1641289200000|2022-01-04 09:40:00|13549.9|13546.9|13552.3|13549.3|13552.9|13549.9|13549.5|13546.5|130
1641289500000|2022-01-04 09:45:00|13552.4|13549.4|13553.5|13550.5|13554.1|13551.1|13552.4|13549.4|147
1641289800000|2022-01-04 09:50:00|13553.4|13550.4|13554.5|13551.5|13556.4|13553.4|13553.3|13550.3|156
1641290100000|2022-01-04 09:55:00|13554.4|13551.4|13554.2|13551.2|13556.6|13553.6|13554.2|13551.2|186
1641290400000|2022-01-04 10:00:00|13554.3|13551.3|13554.9|13551.9|13556.5|13553.5|13553.5|13550.5|185
1641290700000|2022-01-04 10:05:00|13555.2|13552.2|13554.6|13551.6|13556.4|13553.4|13554.3|13551.3|218
1641291000000|2022-01-04 10:10:00|13554.7|13551.7|13554.8|13551.8|13556.6|13553.6|13554.3|13550.5|210
1641291300000|2022-01-04 10:15:00|13554.7|13551.7|13554.8|13551.8|13555.7|13552.2|13553.5|13550.5|156
1641291600000|2022-01-04 10:20:00|13554.9|13551.9|13554.7|13551.7|13555.9|13552.9|13554.3|13551.3|141
1641291900000|2022-01-04 10:25:00|13554.8|13551.8|13556.7|13553.7|13557|13554|13554.4|13550.7|183
1641292200000|2022-01-04 10:30:00|13556.6|13553.6|13557|13554|13558.5|13555.5|13556.6|13553.6|169
1641292500000|2022-01-04 10:35:00|13557.1|13554.1|13558.6|13555.6|13559.9|13556.9|13557.1|13554.1|157
1641292800000|2022-01-04 10:40:00|13558.7|13555.7|13557.4|13554.4|13558.7|13555.7|13557.3|13554.3|101
1641293100000|2022-01-04 10:45:00|13557.3|13554.3|13557.7|13554.7|13557.9|13554.9|13557.2|13554.2|59
1641293400000|2022-01-04 10:50:00|13557.6|13554.6|13561.3|13558.3|13561.4|13558.4|13557.5|13554.5|141
1641293700000|2022-01-04 10:55:00|13561.2|13558.2|13564.9|13561.9|13566.1|13563.1|13561.2|13558.2|204
1641294000000|2022-01-04 11:00:00|13565|13562|13568.3|13565.3|13569.3|13566.3|13564.5|13561.5|205
1641294300000|2022-01-04 11:05:00|13568.4|13565.4|13568.6|13565.6|13569|13566|13567.1|13564.1|168
1641294600000|2022-01-04 11:10:00|13568.7|13565.7|13570.6|13567.6|13571|13567.9|13568.7|13565.7|173
1641294900000|2022-01-04 11:15:00|13570.7|13567.7|13570.8|13567.8|13570.9|13567.9|13570.3|13567.3|81
1641295200000|2022-01-04 11:20:00|13570.9|13567.9|13571|13568|13571|13568|13570.6|13567.6|102
1641295500000|2022-01-04 11:25:00|13570.8|13567.8|13571.6|13568.6|13572.8|13569.8|13569.2|13566.2|312
1641295800000|2022-01-04 11:30:00|13571.7|13568.7|13572|13569|13573.7|13570.7|13571.6|13568.6|188
1641296100000|2022-01-04 11:35:00|13571.9|13568.9|13569.8|13566.8|13572.2|13569.2|13569.2|13566.2|151
1641296400000|2022-01-04 11:40:00|13569.7|13566.7|13571.7|13568.7|13571.8|13568.8|13569.4|13566.4|173
1641296700000|2022-01-04 11:45:00|13571.6|13568.6|13572.6|13569.6|13573.8|13570.8|13571.6|13568.6|172
1641297000000|2022-01-04 11:50:00|13572.7|13569.7|13575.9|13572.9|13576.2|13573.2|13572.5|13569.5|150
1641297300000|2022-01-04 11:55:00|13575.8|13572.8|13577|13574|13577.2|13574.2|13573.5|13570.4|207
1641297600000|2022-01-04 12:00:00|13576.9|13573.9|13577.3|13574.3|13577.3|13574.3|13575.3|13572.3|199
1641297900000|2022-01-04 12:05:00|13577.4|13574.4|13577.9|13574.9|13578|13575|13576.6|13573.6|142
1641298200000|2022-01-04 12:10:00|13578|13575|13577.9|13574.9|13578.9|13575.9|13576.7|13573.7|182
1641298500000|2022-01-04 12:15:00|13577.8|13574.8|13578.7|13575.7|13578.9|13575.9|13577.3|13574.3|147
1641298800000|2022-01-04 12:20:00|13578.8|13575.8|13583.7|13580.7|13584|13581|13578.6|13575.6|188
1641299100000|2022-01-04 12:25:00|13583.8|13580.8|13583.4|13580.4|13585.1|13582.1|13582.1|13579.1|214
1641299400000|2022-01-04 12:30:00|13583.5|13580.5|13582.7|13579.7|13584.4|13581.4|13582.3|13579.3|178
1641299700000|2022-01-04 12:35:00|13582.6|13579.6|13583.2|13580.2|13583.6|13580.6|13581|13578|189
1641300000000|2022-01-04 12:40:00|13583.3|13580.3|13585|13582|13585.9|13582.9|13583.3|13579.6|220
1641300300000|2022-01-04 12:45:00|13585.1|13582.1|13582.8|13579.8|13585.2|13582.2|13582.1|13579.1|168
1641300600000|2022-01-04 12:50:00|13582.7|13579.7|13582.3|13579.3|13583.1|13580.1|13582|13579|140
1641300900000|2022-01-04 12:55:00|13582.2|13579.2|13579.2|13576.2|13582.4|13579.4|13578.3|13575.3|207
1641301200000|2022-01-04 13:00:00|13579.1|13576.1|13576.9|13573.9|13579.2|13576.2|13576.2|13573.2|222
1641301500000|2022-01-04 13:05:00|13577|13574|13575|13572|13577.2|13574.2|13574.7|13571.7|196
1641301800000|2022-01-04 13:10:00|13574.9|13571.9|13575.7|13572.7|13576.1|13573.1|13574.5|13571.5|186
1641302100000|2022-01-04 13:15:00|13575.6|13572.6|13577|13574|13579.1|13576.1|13575.3|13572.3|197
1641302400000|2022-01-04 13:20:00|13576.9|13573.9|13574.7|13571.7|13578.1|13575.1|13573.9|13570.9|179
1641302700000|2022-01-04 13:25:00|13574.5|13571.5|13570.4|13567.4|13575.1|13572.1|13570.2|13567.2|280
1641303000000|2022-01-04 13:30:00|13570.5|13567.5|13571.4|13568.4|13572.5|13569.5|13568.1|13565.1|293
1641303300000|2022-01-04 13:35:00|13571.3|13568.3|13571.1|13568.1|13572.6|13569.6|13571|13568|169
1641303600000|2022-01-04 13:40:00|13571.2|13568.2|13573.7|13570.7|13574.3|13570.9|13571|13568|185
1641303900000|2022-01-04 13:45:00|13573.6|13570.6|13571.6|13568.6|13576.9|13573.9|13570.7|13567.7|232
1641304200000|2022-01-04 13:50:00|13571.5|13568.5|13570.6|13567.6|13571.6|13568.6|13570.3|13567.3|148
1641304500000|2022-01-04 13:55:00|13570.7|13567.7|13570.5|13567.5|13572.2|13568.7|13569.1|13566.1|260
1641304800000|2022-01-04 14:00:00|13570.4|13567.4|13571.2|13568.2|13571.7|13568.7|13569.1|13566.1|284
1641305100000|2022-01-04 14:05:00|13571.1|13568.1|13569.7|13566.7|13571.2|13568.2|13568.8|13565.8|165
1641305400000|2022-01-04 14:10:00|13569.8|13566.8|13567|13564|13570.2|13567.2|13566.6|13563.6|202
1641305700000|2022-01-04 14:15:00|13567.1|13564.1|13569.2|13566.2|13569.9|13566.9|13566.9|13563.9|265
1641306000000|2022-01-04 14:20:00|13569.1|13566.1|13565|13562|13569.4|13566.4|13565|13562|168
1641306300000|2022-01-04 14:25:00|13565.2|13562.2|13564.8|13561.8|13566.4|13563.4|13564.2|13561.2|177
1641306600000|2022-01-04 14:30:00|13564.9|13561.9|13569|13566|13569.1|13566|13564|13561|310
1641306900000|2022-01-04 14:35:00|13568.9|13565.9|13565.1|13562.1|13569|13566|13564.3|13561|220
1641307200000|2022-01-04 14:40:00|13565.2|13562.2|13564.4|13561.4|13566.9|13563.9|13564|13561|214
1641307500000|2022-01-04 14:45:00|13564.3|13561.3|13565.3|13562.3|13565.7|13562.7|13562.9|13559.9|249
1641307800000|2022-01-04 14:50:00|13565.4|13562.4|13564|13561|13566.3|13563.3|13564|13561|169
1641308100000|2022-01-04 14:55:00|13563.8|13560.8|13573.7|13562.9|13574|13566.5|13563.3|13560|210
1641308400000|2022-01-04 15:00:00|13572|13562.5|13559.9|13554.9|13572.8|13562.5|13559.1|13554.8|440
1641308700000|2022-01-04 15:05:00|13560|13555|13560.9|13557.9|13563.6|13560.6|13558.9|13554.8|342
1641309000000|2022-01-04 15:10:00|13560.8|13557.8|13557.4|13552.4|13560.8|13557.8|13556.4|13552.1|224
1641309300000|2022-01-04 15:15:00|13557.5|13552.5|13552.2|13549.2|13557.6|13552.7|13552.1|13548.4|260
1641309600000|2022-01-04 15:20:00|13552.3|13549.3|13549.8|13546.8|13552.8|13549.8|13549.8|13546.6|256
1641309900000|2022-01-04 15:25:00|13549.9|13546.9|13547.1|13544.1|13550.2|13547.2|13546.2|13543.2|285
1641310200000|2022-01-04 15:30:00|13547.2|13544.2|13546.8|13543.8|13547.7|13544.7|13546|13543|279
1641310500000|2022-01-04 15:35:00|13546.7|13543.7|13545.9|13542.9|13547.6|13544.6|13545.7|13542.7|195
1641310800000|2022-01-04 15:40:00|13546|13543|13542.5|13539.5|13546.2|13543.2|13542.3|13539|182
1641311100000|2022-01-04 15:45:00|13542.4|13539.4|13543.2|13540.2|13544.7|13541.7|13542|13538.1|242
1641311400000|2022-01-04 15:50:00|13543.3|13540.3|13546.6|13543.6|13546.7|13543.7|13542.5|13539.5|200
1641311700000|2022-01-04 15:55:00|13546.7|13543.7|13549.2|13546.2|13549.9|13546.9|13546.1|13543.1|222
1641312000000|2022-01-04 16:00:00|13549.1|13546.1|13550.1|13547.1|13551.2|13548.2|13547.4|13544.4|252
1641312300000|2022-01-04 16:05:00|13549.9|13546.9|13555.7|13552.7|13556.5|13553.5|13549.5|13545.6|199
1641312600000|2022-01-04 16:10:00|13555.6|13552.6|13552.4|13549.4|13556|13553|13552.1|13548.8|178
1641312900000|2022-01-04 16:15:00|13552.3|13549.3|13550.6|13547.6|13552.7|13549.4|13550.5|13546.5|155
1641313200000|2022-01-04 16:20:00|13550.5|13547.5|13554.5|13551.5|13554.5|13551.5|13550.5|13546.5|137
1641313500000|2022-01-04 16:25:00|13554.4|13551.4|13560|13557|13561.3|13557.6|13554.3|13551.3|198
1641313800000|2022-01-04 16:30:00|13559.9|13556.9|13558.8|13555.8|13560.6|13557.6|13558.6|13555.6|221
1641314100000|2022-01-04 16:35:00|13558.9|13555.9|13561.8|13558.8|13561.8|13558.8|13558.8|13555.8|173
1641314400000|2022-01-04 16:40:00|13561.6|13558.6|13560.8|13557.8|13561.9|13558.9|13560.7|13557.7|180
1641314700000|2022-01-04 16:45:00|13560.9|13557.9|13557.2|13554.2|13561|13558|13557|13554|156
1641315000000|2022-01-04 16:50:00|13557.3|13554.3|13556.9|13553.9|13558.6|13555.1|13556.2|13553.2|144
1641315300000|2022-01-04 16:55:00|13556.8|13553.8|13557.4|13554.4|13558.5|13555.5|13556.6|13553.6|121
1641315600000|2022-01-04 17:00:00|13557.5|13554.5|13558.8|13555.8|13559.9|13556|13557.1|13553.4|102
1641315900000|2022-01-04 17:05:00|13558.7|13555.7|13561|13558|13561.5|13558|13558.7|13554.5|98
1641316200000|2022-01-04 17:10:00|13560.9|13557.9|13558.8|13555.8|13562.1|13558.2|13558.6|13555.6|166
1641316500000|2022-01-04 17:15:00|13558.7|13555.7|13557.4|13554.4|13559.5|13555.8|13557|13553|136
1641316800000|2022-01-04 17:20:00|13557.3|13554.3|13558.4|13553.4|13558.5|13554.7|13556.4|13552.6|125
1641317100000|2022-01-04 17:25:00|13558.1|13553.1|13558.1|13555.1|13559.2|13555.4|13556.9|13552.8|145
1641317400000|2022-01-04 17:30:00|13558.2|13555.2|13561.2|13556.2|13562.3|13558|13558.1|13554.5|145
1641317700000|2022-01-04 17:35:00|13561.3|13556.3|13560.5|13557.5|13561.8|13557.8|13559.7|13555.8|139
1641318000000|2022-01-04 17:40:00|13560.6|13557.6|13560.3|13557.3|13561.6|13557.6|13560|13556.1|119
1641318300000|2022-01-04 17:45:00|13560.4|13557.4|13559.3|13556.3|13561.4|13557.5|13558.9|13555|122
1641318600000|2022-01-04 17:50:00|13559.4|13556.4|13558.8|13555.8|13560.5|13556.5|13557.2|13553.4|176
1641318900000|2022-01-04 17:55:00|13559.8|13554.8|13560|13555|13560.5|13556.4|13558.9|13554.7|153
1641319200000|2022-01-04 18:00:00|13559.9|13554.9|13559.6|13556.6|13559.9|13556.6|13558.2|13554.6|91
1641319500000|2022-01-04 18:05:00|13559.5|13556.5|13559.9|13554.9|13560.8|13556.8|13558.5|13554.8|117
1641319800000|2022-01-04 18:10:00|13559.8|13554.8|13558.5|13555.5|13560.4|13556.3|13557.9|13554.5|131
1641320100000|2022-01-04 18:15:00|13558.4|13555.4|13558.7|13555.7|13559.9|13555.8|13557.5|13553.9|158
1641320400000|2022-01-04 18:20:00|13558.8|13555.8|13558.7|13555.7|13559.9|13556|13558|13554.2|113
1641320700000|2022-01-04 18:25:00|13558.8|13555.8|13558.4|13555.4|13559.6|13555.9|13557.9|13554.4|113
1641321000000|2022-01-04 18:30:00|13558.3|13555.3|13561.2|13558.2|13562.1|13558.2|13558.3|13554.8|112
1641321300000|2022-01-04 18:35:00|13561.1|13558.1|13561.1|13558.1|13562.6|13558.7|13560.8|13556.9|107
1641321600000|2022-01-04 18:40:00|13561|13558|13562.9|13559.9|13564|13560|13560.9|13557.1|156
1641321900000|2022-01-04 18:45:00|13562.8|13559.8|13563.3|13560.3|13564.7|13560.6|13562|13558.5|205
1641322200000|2022-01-04 18:50:00|13563.4|13560.4|13566|13561|13566.2|13562.2|13563.4|13559.7|124
1641322500000|2022-01-04 18:55:00|13565.9|13560.9|13567.6|13562.6|13567.7|13563.5|13564.9|13560.9|197
1641322800000|2022-01-04 19:00:00|13566.7|13563.7|13566.2|13563.2|13568|13564|13566.1|13562.7|145
1641323100000|2022-01-04 19:05:00|13566.3|13563.3|13566.3|13563.3|13567.2|13563.5|13566|13562.2|68
1641323400000|2022-01-04 19:10:00|13566.2|13563.2|13564.9|13561.9|13567.2|13563.3|13563.6|13559.7|145
1641323700000|2022-01-04 19:15:00|13564.8|13561.8|13563.7|13560.7|13565.6|13562.2|13563.7|13560.3|108
1641324000000|2022-01-04 19:20:00|13563.6|13560.6|13561.3|13558.3|13564.9|13560.8|13561.3|13557.7|131
1641324300000|2022-01-04 19:25:00|13561.2|13558.2|13563.4|13558.4|13564.4|13560.9|13561.2|13558.2|138
1641324600000|2022-01-04 19:30:00|13562.4|13559.4|13562|13559|13563.5|13559.5|13561.9|13558.2|70
1641324900000|2022-01-04 19:35:00|13561.9|13558.9|13561.3|13556.3|13562.9|13559.1|13560.2|13556.2|92
1641325200000|2022-01-04 19:40:00|13560.4|13557.4|13561.6|13556.6|13561.6|13557.8|13560.3|13556.2|77
1641325500000|2022-01-04 19:45:00|13561.5|13556.5|13560.7|13557.7|13561.8|13557.9|13560.4|13556.3|88
1641325800000|2022-01-04 19:50:00|13560.8|13557.8|13561.3|13556.3|13561.6|13557.8|13560.3|13556.3|75
1641326100000|2022-01-04 19:55:00|13560.4|13557.4|13560.4|13557.4|13561.4|13557.5|13560.1|13556.2|67
1641326400000|2022-01-04 20:00:00|13560.3|13557.3|13560.3|13557.3|13561.8|13557.4|13560.1|13556.2|116
1641326700000|2022-01-04 20:05:00|13560.4|13557.4|13560.2|13555.2|13561.5|13557.4|13559.2|13555.1|82
1641327000000|2022-01-04 20:10:00|13560.3|13555.3|13558.8|13553.8|13560.3|13556.2|13558|13553.6|119
1641327300000|2022-01-04 20:15:00|13558.7|13553.7|13558.7|13555.7|13559.8|13555.9|13557.6|13553.6|144
1641327600000|2022-01-04 20:20:00|13558.6|13555.6|13559.9|13556.9|13561.1|13557.2|13558.6|13555.1|109
1641327900000|2022-01-04 20:25:00|13560|13557|13561.9|13556.9|13561.9|13558|13559.9|13555.9|109
1641328200000|2022-01-04 20:30:00|13561.8|13556.8|13559.5|13556.5|13562.2|13558.2|13559.1|13555.1|118
1641328500000|2022-01-04 20:35:00|13559.6|13556.6|13560.4|13555.4|13560.7|13556.7|13559|13554.8|89
1641328800000|2022-01-04 20:40:00|13560.3|13555.3|13560.7|13555.7|13560.8|13556.7|13559.6|13555.2|95
1641329100000|2022-01-04 20:45:00|13560.6|13555.6|13560.9|13555.9|13561.2|13557|13559.5|13555.5|108
1641329400000|2022-01-04 20:50:00|13560.8|13555.8|13563|13558|13563|13558|13560|13555.3|150
1641329700000|2022-01-04 20:55:00|13562.9|13557.9|13561.8|13556.8|13565.9|13560.9|13560.9|13556.5|247
1641330000000|2022-01-04 21:00:00|13561.9|13556.9|13560.5|13555.5|13562.6|13557.6|13558.8|13554.8|193
1641330300000|2022-01-04 21:05:00|13560.3|13555.3|13561.6|13556.6|13561.6|13556.6|13560.1|13555.1|88
1641330600000|2022-01-04 21:10:00|13561.7|13556.7|13561.6|13556.6|13561.8|13556.8|13561.4|13556.4|75
1641330900000|2022-01-04 21:15:00|13561.7|13556.7|13561.6|13556.6|13561.9|13556.9|13561.5|13556.5|67
1641331200000|2022-01-04 21:20:00|13561.5|13556.5|13561.7|13556.7|13561.8|13556.8|13561.1|13556.1|84
1641331500000|2022-01-04 21:25:00|13561.6|13556.6|13561.5|13556.5|13561.8|13556.8|13561.2|13556.2|100
1641331800000|2022-01-04 21:30:00|13561.3|13556.3|13560.8|13555.8|13561.6|13556.6|13560.4|13555.4|103
1641332100000|2022-01-04 21:35:00|13560.7|13555.7|13561|13556|13561.2|13556.2|13560.4|13555.4|60
1641332400000|2022-01-04 21:40:00|13560.9|13555.9|13560.9|13555.9|13561.1|13556.1|13560.7|13555.7|73
1641332700000|2022-01-04 21:45:00|13561.1|13556.1|13560.9|13555.9|13561.4|13556.4|13560.7|13555.7|234
1641333000000|2022-01-04 21:50:00|13561|13556|13560.5|13555.5|13561.3|13556.3|13560.4|13555.4|199
1641333300000|2022-01-04 21:55:00|13560.4|13555.4|13560.9|13548.5|13563.4|13556.8|13559.8|13548.3|267
1641333600000|2022-01-04 22:00:00|13561.2|13549.1|13560.6|13549.8|13563.7|13549.8|13559.4|13544.4|76
1641333900000|2022-01-04 22:05:00|13560.7|13550|13561.4|13550|13562.3|13550.1|13560.4|13548.8|116
1641334200000|2022-01-04 22:10:00|13563.3|13549.5|13564.2|13549.2|13565.4|13550.4|13559.6|13545.9|209
1641334500000|2022-01-04 22:15:00|13564.5|13549.5|13562.3|13550|13565.1|13550.5|13561.8|13547.8|150
1641334800000|2022-01-04 22:20:00|13563.2|13549.8|13563.6|13550.2|13564.5|13550.5|13561.2|13547.7|165
1641335100000|2022-01-04 22:25:00|13563.5|13550|13564.4|13549.4|13564.9|13550.6|13561.2|13548|163
1641335400000|2022-01-04 22:30:00|13564.6|13549.6|13562.7|13550.8|13565.7|13552.4|13561.4|13549|309
1641335700000|2022-01-04 22:35:00|13562.3|13551.5|13561.7|13551.1|13562.9|13552.7|13560.4|13550|233
1641336000000|2022-01-04 22:40:00|13561.5|13551.2|13561.8|13552.5|13563.3|13553.7|13560.8|13551|226
1641336300000|2022-01-04 22:45:00|13561.5|13551.9|13560.9|13554.3|13563.5|13554.4|13559.4|13550.1|235
1641336600000|2022-01-04 22:50:00|13561.3|13553.9|13562.1|13552.5|13563.3|13554.5|13560.5|13551.2|184
1641336900000|2022-01-04 22:55:00|13561.9|13552.7|13561.7|13551.6|13564.1|13553.9|13560.8|13549.4|300
1641337200000|2022-01-04 23:00:00|13561.5|13551.7|13560|13554|13562.1|13554.7|13559.2|13549.7|317
1641337500000|2022-01-04 23:05:00|13560.1|13553.9|13561.3|13556.3|13562.1|13556.3|13559.4|13553.6|182
1641337800000|2022-01-04 23:10:00|13562.2|13555.4|13560.7|13555.7|13562.4|13556.9|13560.6|13555.4|129
1641338100000|2022-01-04 23:15:00|13560.8|13555.8|13560.5|13555.5|13561.2|13556.2|13560.4|13555.4|88
1641338400000|2022-01-04 23:20:00|13560.6|13555.6|13561.5|13556.5|13561.6|13556.6|13557.5|13552.5|173
1641338700000|2022-01-04 23:25:00|13561.4|13556.4|13558.7|13553.7|13561.7|13556.7|13558.5|13553.5|151
1641339000000|2022-01-04 23:30:00|13558.8|13553.8|13558|13553|13558.8|13553.8|13557.7|13552.7|110
1641339300000|2022-01-04 23:35:00|13557.9|13552.9|13558.5|13553.5|13560.3|13555.3|13557.7|13552.7|165
1641339600000|2022-01-04 23:40:00|13558.6|13553.6|13557.7|13552.7|13559.4|13554.4|13557|13552|176
1641339900000|2022-01-04 23:45:00|13557.6|13552.6|13558.7|13553.7|13558.8|13553.8|13556.4|13552.3|96
1641340200000|2022-01-04 23:50:00|13558.6|13553.6|13558.8|13553.8|13559|13554|13558.4|13553.4|103
1641340500000|2022-01-04 23:55:00|13558.7|13553.7|13560.6|13555.6|13561|13556|13558.7|13553.7|159
1641340800000|2022-01-05 00:00:00|13560.7|13555.7|13557.8|13554.8|13560.7|13556.4|13557.8|13554.4|145
1641341100000|2022-01-05 00:05:00|13557.9|13554.9|13558.5|13555.5|13559.9|13555.9|13557|13553.1|187
1641341400000|2022-01-05 00:10:00|13558.4|13555.4|13559.5|13556.5|13560.1|13556.5|13558.4|13555|142
1641341700000|2022-01-05 00:15:00|13559.3|13556.3|13559.4|13556.4|13559.7|13556.7|13559|13556|171
1641342000000|2022-01-05 00:20:00|13559.5|13556.5|13559.2|13556.2|13559.9|13556.9|13559.1|13556.1|148
1641342300000|2022-01-05 00:25:00|13559.3|13556.3|13558.6|13555.6|13559.5|13556.5|13558.5|13555.5|134
1641342600000|2022-01-05 00:30:00|13558.4|13555.4|13559.6|13556.6|13559.9|13556.9|13558.3|13555.3|137
1641342900000|2022-01-05 00:35:00|13559.7|13556.7|13559.8|13556.8|13560|13557|13559.5|13556.5|103
1641343200000|2022-01-05 00:40:00|13559.7|13556.7|13562.2|13559.2|13562.5|13559.5|13559.6|13556.6|95
1641343500000|2022-01-05 00:45:00|13562.3|13559.3|13563.7|13560.7|13565.3|13561.7|13561.7|13558.7|177
1641343800000|2022-01-05 00:50:00|13563.8|13560.8|13564|13561|13564.8|13561|13562.4|13559.4|136
1641344100000|2022-01-05 00:55:00|13564.2|13561.2|13566.7|13561.7|13566.8|13562.8|13563.8|13559.8|148
1641344400000|2022-01-05 01:00:00|13565.8|13562.8|13566.1|13563.1|13566.9|13563.5|13564.4|13561.4|246
1641344700000|2022-01-05 01:05:00|13566.4|13563.4|13566.5|13563.5|13567.5|13564.5|13565.8|13562.8|176
1641345000000|2022-01-05 01:10:00|13566.4|13563.4|13566.3|13563.3|13567.7|13564|13565.9|13562.2|107
1641345300000|2022-01-05 01:15:00|13566.2|13563.2|13562.2|13559.2|13566.9|13563.4|13561.9|13558.9|196
1641345600000|2022-01-05 01:20:00|13562|13559|13562|13559|13562.5|13559.2|13561.2|13557.5|135
1641345900000|2022-01-05 01:25:00|13561.9|13558.9|13563.7|13560.7|13564.8|13561.2|13561.9|13558.7|117
1641346200000|2022-01-05 01:30:00|13563.8|13560.8|13564.1|13561.1|13564.2|13561.2|13562.9|13559.9|131
1641346500000|2022-01-05 01:35:00|13564|13561|13565|13562|13565.2|13562.2|13564|13561|92
1641346800000|2022-01-05 01:40:00|13565.4|13562.4|13566.3|13563.3|13569.4|13565.8|13565.4|13562.4|146
1641347100000|2022-01-05 01:45:00|13566.2|13563.2|13567.5|13564.5|13567.9|13564.9|13565.1|13561.3|174
1641347400000|2022-01-05 01:50:00|13567.6|13564.6|13565.2|13562.2|13567.8|13564.8|13564.2|13561.2|178
1641347700000|2022-01-05 01:55:00|13565.4|13562.4|13566.7|13563.7|13566.8|13563.8|13564|13561|151
1641348000000|2022-01-05 02:00:00|13566.8|13563.8|13565.7|13562.7|13567.5|13564.5|13564.7|13561.7|173
1641348300000|2022-01-05 02:05:00|13565.5|13562.5|13565.7|13562.7|13565.9|13562.9|13565.5|13562.5|87
1641348600000|2022-01-05 02:10:00|13565.8|13562.8|13566.8|13563.8|13566.9|13563.9|13564.9|13561.3|111
1641348900000|2022-01-05 02:15:00|13567|13564|13566.3|13563.3|13567.2|13564.2|13566.1|13563.1|99
1641349200000|2022-01-05 02:20:00|13566.4|13563.4|13566.5|13563.5|13567.2|13563.6|13566.1|13562.1|71
1641349500000|2022-01-05 02:25:00|13566.6|13563.6|13566.3|13563.3|13566.9|13563.9|13566.2|13563.2|100
1641349800000|2022-01-05 02:30:00|13566.2|13563.2|13566.1|13563.1|13566.5|13563.5|13565.7|13562.7|108
1641350100000|2022-01-05 02:35:00|13566|13563|13566.3|13563.3|13566.5|13563.5|13566|13563|73
1641350400000|2022-01-05 02:40:00|13566.4|13563.4|13564.2|13561.2|13566.6|13563.6|13564.2|13561.2|117
1641350700000|2022-01-05 02:45:00|13564.1|13561.1|13565.1|13562.1|13565.4|13562.4|13564|13561|113
1641351000000|2022-01-05 02:50:00|13565.2|13562.2|13564.1|13561.1|13565.3|13562.3|13563.5|13560.5|192
1641351300000|2022-01-05 02:55:00|13564.2|13561.2|13562.1|13559.1|13564.3|13561.3|13561.5|13558.5|136
1641351600000|2022-01-05 03:00:00|13562|13559|13562|13559|13562.2|13559.2|13561.9|13558.9|65
1641351900000|2022-01-05 03:05:00|13562.1|13559.1|13562.1|13559.1|13562.2|13559.2|13562|13559|49
1641352200000|2022-01-05 03:10:00|13562|13559|13560.6|13557.6|13562.3|13559.3|13560|13557|99
1641352500000|2022-01-05 03:15:00|13560.7|13557.7|13561.1|13558.1|13561.2|13558.2|13560.5|13557.5|79
1641352800000|2022-01-05 03:20:00|13560.9|13557.9|13559.4|13556.4|13561|13558|13558.5|13555.2|122
1641353100000|2022-01-05 03:25:00|13559.5|13556.5|13559.3|13556.3|13559.7|13556.7|13559.2|13556.2|71
1641353400000|2022-01-05 03:30:00|13559.4|13556.4|13557.4|13554.4|13559.5|13556.5|13557.1|13554.1|96
1641353700000|2022-01-05 03:35:00|13557.3|13554.3|13558.2|13555.2|13558.3|13555.3|13557.3|13554.3|72
1641354000000|2022-01-05 03:40:00|13558.3|13555.3|13558.6|13555.6|13558.6|13555.6|13557.4|13554.4|112
1641354300000|2022-01-05 03:45:00|13558.4|13555.4|13558.1|13555.1|13558.6|13555.6|13558|13555|87
1641354600000|2022-01-05 03:50:00|13558.2|13555.2|13558.2|13555.2|13558.4|13555.4|13557.8|13554.8|47
1641354900000|2022-01-05 03:55:00|13558.1|13555.1|13558.1|13555.1|13558.5|13555.5|13557.8|13554.8|84
1641355200000|2022-01-05 04:00:00|13558.2|13555.2|13558.9|13555.9|13558.9|13555.9|13558.1|13555.1|79
1641355500000|2022-01-05 04:05:00|13558.8|13555.8|13559.9|13556.9|13560|13557|13558.8|13555.8|90
1641355800000|2022-01-05 04:10:00|13559.8|13556.8|13561|13558|13561.2|13558.2|13559.8|13556.8|69
1641356100000|2022-01-05 04:15:00|13560.9|13557.9|13560.6|13557.6|13560.9|13557.9|13560.4|13557.4|78
1641356400000|2022-01-05 04:20:00|13560.5|13557.5|13560.8|13557.8|13561|13558|13560.5|13557.5|100
1641356700000|2022-01-05 04:25:00|13560.9|13557.9|13561.1|13558.1|13561.2|13558.2|13560.6|13557.6|73
1641357000000|2022-01-05 04:30:00|13561.2|13558.2|13563.8|13560.8|13563.8|13560.8|13561.1|13558.1|87
1641357300000|2022-01-05 04:35:00|13563.9|13560.9|13564|13561|13564.1|13561.1|13563.5|13560.5|64
1641357600000|2022-01-05 04:40:00|13563.9|13560.9|13562.7|13559.7|13564.2|13561.2|13562.5|13559.5|108
1641357900000|2022-01-05 04:45:00|13562.8|13559.8|13563.1|13560.1|13563.3|13560.3|13562.2|13559.2|94
1641358200000|2022-01-05 04:50:00|13563|13560|13563.7|13560.7|13564|13561|13563|13560|78
1641358500000|2022-01-05 04:55:00|13563.8|13560.8|13565.5|13560.5|13565.6|13561.8|13563.5|13560.4|100
1641358800000|2022-01-05 05:00:00|13565.3|13560.3|13564.4|13561.4|13565.7|13561.8|13564.1|13560.3|82
1641359100000|2022-01-05 05:05:00|13564.5|13561.5|13563.4|13560.4|13564.6|13561.6|13563.3|13560.3|93
1641359400000|2022-01-05 05:10:00|13563.5|13560.5|13563.3|13560.3|13563.5|13560.5|13562.9|13559.9|83
1641359700000|2022-01-05 05:15:00|13563.4|13560.4|13564.2|13561.2|13564.3|13561.3|13563.3|13560.3|58
1641360000000|2022-01-05 05:20:00|13564.1|13561.1|13562.8|13559.8|13564.3|13561.3|13562.7|13559.7|100
1641360300000|2022-01-05 05:25:00|13562.7|13559.7|13563.4|13560.4|13564|13561|13562.2|13559.2|118
1641360600000|2022-01-05 05:30:00|13563.3|13560.3|13563.4|13560.4|13563.9|13560.9|13563.1|13560.1|104
1641360900000|2022-01-05 05:35:00|13563.3|13560.3|13563.1|13560.1|13563.7|13560.7|13563.1|13560.1|60
1641361200000|2022-01-05 05:40:00|13563.3|13560.3|13563.4|13560.4|13563.6|13560.6|13563.1|13560.1|74
1641361500000|2022-01-05 05:45:00|13563.3|13560.3|13562|13559|13563.6|13560.6|13561.8|13558.8|71
1641361800000|2022-01-05 05:50:00|13562.1|13559.1|13562.5|13559.5|13562.6|13559.6|13561.4|13558.4|102
1641362100000|2022-01-05 05:55:00|13562.4|13559.4|13562.8|13559.8|13562.9|13559.9|13562.1|13559.1|90
1641362400000|2022-01-05 06:00:00|13562.9|13559.9|13561.4|13558.4|13562.9|13559.9|13561.3|13557.3|117
1641362700000|2022-01-05 06:05:00|13561.3|13558.3|13560.6|13557.6|13561.5|13558.5|13560.6|13557.6|68
1641363000000|2022-01-05 06:10:00|13560.5|13557.5|13559|13556|13560.5|13557.5|13558.5|13555.5|116
1641363300000|2022-01-05 06:15:00|13559.1|13556.1|13561|13558|13561|13558|13559|13556|113
1641363600000|2022-01-05 06:20:00|13560.9|13557.9|13560.3|13557.3|13561.9|13558.9|13560.2|13557.2|119
1641363900000|2022-01-05 06:25:00|13560.2|13557.2|13560.1|13557.1|13560.6|13557.6|13559.8|13556.8|103
1641364200000|2022-01-05 06:30:00|13560|13557|13560.1|13557.1|13560.2|13557.2|13559.9|13556.9|56
1641364500000|2022-01-05 06:35:00|13560|13557|13557.7|13554.7|13560.1|13557.1|13557.7|13554.7|73
1641364800000|2022-01-05 06:40:00|13557.8|13554.8|13558|13555|13558.2|13555.2|13557.7|13554.7|60
1641365100000|2022-01-05 06:45:00|13558.1|13555.1|13557|13554|13558.9|13555.9|13556.8|13553.8|123
1641365400000|2022-01-05 06:50:00|13556.9|13553.9|13557.8|13554.8|13558.7|13555|13556.9|13553.7|95
1641365700000|2022-01-05 06:55:00|13557.6|13554.6|13559|13556|13559.2|13556.2|13557.2|13553.4|111
1641366000000|2022-01-05 07:00:00|13558.9|13555.9|13560.5|13557.5|13560.5|13557.5|13558.7|13555.7|106
1641366300000|2022-01-05 07:05:00|13560.4|13557.4|13559.4|13556.4|13560.4|13557.4|13559.3|13556.3|115
1641366600000|2022-01-05 07:10:00|13559.5|13556.5|13559.1|13556.1|13559.6|13556.6|13559|13556|80
1641366900000|2022-01-05 07:15:00|13559|13556|13558.4|13555.4|13559.3|13556.3|13557.9|13554.9|113
1641367200000|2022-01-05 07:20:00|13558.3|13555.3|13554.5|13551.5|13558.5|13555.5|13553.7|13550.2|163
1641367500000|2022-01-05 07:25:00|13554.4|13551.4|13553.8|13550.8|13555.2|13552.2|13553|13550|128
1641367800000|2022-01-05 07:30:00|13553.7|13550.7|13555.3|13552.3|13556.6|13552.8|13553.7|13550.7|133
1641368100000|2022-01-05 07:35:00|13555.2|13552.2|13555.6|13552.6|13555.9|13552.9|13553.7|13550.7|158
1641368400000|2022-01-05 07:40:00|13555.5|13552.5|13555.9|13552.9|13556.1|13553.1|13555|13552|111
1641368700000|2022-01-05 07:45:00|13555.8|13552.8|13555.6|13552.6|13556|13553|13555.2|13552.2|98
1641369000000|2022-01-05 07:50:00|13555.5|13552.5|13556|13553|13556.9|13553.9|13555.4|13552.4|141
1641369300000|2022-01-05 07:55:00|13555.9|13552.9|13557.9|13554.9|13558.4|13555.4|13555.8|13552.8|169
1641369600000|2022-01-05 08:00:00|13558|13555|13558.9|13555.9|13559|13556|13556.8|13553.8|203
1641369900000|2022-01-05 08:05:00|13558.8|13555.8|13556.3|13553.3|13559|13556|13555.9|13552.9|192
1641370200000|2022-01-05 08:10:00|13556.2|13553.2|13554.3|13551.3|13556.7|13553.7|13553.5|13550.5|179
1641370500000|2022-01-05 08:15:00|13554.1|13551.1|13557|13554|13557.3|13554.3|13554|13551|208
1641370800000|2022-01-05 08:20:00|13556.9|13553.9|13555.2|13552.2|13557.3|13554.3|13554.9|13551.9|158
1641371100000|2022-01-05 08:25:00|13555.1|13552.1|13553|13550|13555.3|13552.3|13552.8|13549.8|129
1641371400000|2022-01-05 08:30:00|13552.9|13549.9|13550.8|13547.8|13553|13550|13549.8|13546.8|169
1641371700000|2022-01-05 08:35:00|13550.9|13547.9|13554|13551|13554.6|13551.6|13550.7|13547.7|132
1641372000000|2022-01-05 08:40:00|13553.9|13550.9|13558.7|13555.7|13558.8|13555.8|13553.9|13550.9|125
1641372300000|2022-01-05 08:45:00|13558.6|13555.6|13558.6|13555.6|13559.5|13556.5|13556.3|13553.3|194
1641372600000|2022-01-05 08:50:00|13558.7|13555.7|13557.6|13554.6|13559|13556|13557.5|13554.5|162
1641372900000|2022-01-05 08:55:00|13557.7|13554.7|13556.5|13553.5|13558.2|13555.2|13554.7|13551.7|198
1641373200000|2022-01-05 09:00:00|13557.4|13552.4|13556.6|13553.6|13557.5|13554.1|13555.6|13551.9|154
1641373500000|2022-01-05 09:05:00|13556.8|13553.8|13557.7|13554.7|13559.2|13556.2|13556.8|13553.8|247
1641373800000|2022-01-05 09:10:00|13557.6|13554.6|13556.5|13553.5|13559|13555.9|13556.3|13553.3|176
1641374100000|2022-01-05 09:15:00|13556.6|13553.6|13555.3|13552.3|13556.7|13553.7|13555|13552|200
1641374400000|2022-01-05 09:20:00|13555.4|13552.4|13553.4|13550.4|13555.4|13552.4|13553.4|13550.4|158
1641374700000|2022-01-05 09:25:00|13553.5|13550.5|13554.1|13551.1|13554.8|13551.8|13553.4|13550.4|167
1641375000000|2022-01-05 09:30:00|13554.2|13551.2|13554.3|13551.3|13556|13552.2|13553.5|13550.4|182
1641375300000|2022-01-05 09:35:00|13554.2|13551.2|13555.7|13552.7|13556.2|13553.2|13554|13551|203
1641375600000|2022-01-05 09:40:00|13555.8|13552.8|13557.6|13554.6|13558.3|13555.3|13555.4|13552.4|149
1641375900000|2022-01-05 09:45:00|13557.4|13554.4|13558.2|13555.2|13559.5|13556.5|13556.3|13553.3|166
1641376200000|2022-01-05 09:50:00|13558.1|13555.1|13557.5|13554.5|13558.3|13555.3|13555.9|13552.9|161
1641376500000|2022-01-05 09:55:00|13557.6|13554.6|13558.1|13555.1|13558.2|13555.2|13555.9|13552.9|159
1641376800000|2022-01-05 10:00:00|13558.2|13555.2|13558.5|13555.5|13559.1|13556.1|13558.2|13555.2|186
1641377100000|2022-01-05 10:05:00|13558.6|13555.6|13557.4|13554.4|13558.9|13555.9|13557|13554|223
1641377400000|2022-01-05 10:10:00|13557.3|13554.3|13559.1|13556.1|13559.1|13556.1|13556.1|13552.2|263
1641377700000|2022-01-05 10:15:00|13559|13556|13558.1|13555.1|13559.1|13556.1|13557.8|13554.8|264
1641378000000|2022-01-05 10:20:00|13558|13555|13555.9|13552.9|13559|13556|13555.7|13552.7|248
1641378300000|2022-01-05 10:25:00|13555.8|13552.8|13554.9|13551.9|13556.6|13553.1|13553.8|13550.8|263
1641378600000|2022-01-05 10:30:00|13555|13552|13558.2|13555.2|13558.6|13555.6|13553.7|13550.7|259
1641378900000|2022-01-05 10:35:00|13558|13555|13558.2|13555.2|13559|13556|13557.4|13554.4|196
1641379200000|2022-01-05 10:40:00|13558.3|13555.3|13561.6|13558.6|13561.6|13558.6|13558.3|13555.3|179
1641379500000|2022-01-05 10:45:00|13561.5|13558.5|13561.4|13558.4|13561.6|13558.6|13559.2|13556.2|209
1641379800000|2022-01-05 10:50:00|13561.5|13558.5|13563.3|13560.3|13564.1|13561.1|13561.5|13558.5|209
1641380100000|2022-01-05 10:55:00|13563.2|13560.2|13565.1|13562.1|13566.2|13563.2|13563|13560|237
1641380400000|2022-01-05 11:00:00|13565.2|13562.2|13567.3|13564.3|13567.5|13564.5|13565.2|13562.2|200
1641380700000|2022-01-05 11:05:00|13567.2|13564.2|13565.4|13562.4|13567.7|13564.7|13565|13562|183
1641381000000|2022-01-05 11:10:00|13565.3|13562.3|13562.9|13559.9|13565.6|13562.6|13562.2|13559.2|221
1641381300000|2022-01-05 11:15:00|13562.8|13559.8|13562.9|13559.9|13563.2|13560.2|13562.1|13559.1|212
1641381600000|2022-01-05 11:20:00|13562.8|13559.8|13560.9|13557.9|13563|13560|13559.9|13556.6|180
1641381900000|2022-01-05 11:25:00|13560.8|13557.8|13560.1|13557.1|13562.6|13559.6|13559.5|13556.5|224
1641382200000|2022-01-05 11:30:00|13560.2|13557.2|13560.5|13557.5|13561.4|13558.4|13558|13555|268
1641382500000|2022-01-05 11:35:00|13560.6|13557.6|13559|13556|13561.3|13557.7|13558.8|13554.9|180
1641382800000|2022-01-05 11:40:00|13558.9|13555.9|13556.1|13553.1|13559.6|13555.9|13555|13551.2|198
1641383100000|2022-01-05 11:45:00|13556.2|13553.2|13554.1|13551.1|13556.5|13553.5|13553.9|13550.9|169
1641383400000|2022-01-05 11:50:00|13554.2|13551.2|13554.1|13551.1|13554.7|13551.7|13553.2|13550.2|132
1641383700000|2022-01-05 11:55:00|13554|13551|13555.5|13552.5|13556.6|13553|13553.9|13550.9|168
1641384000000|2022-01-05 12:00:00|13555.6|13552.6|13556.6|13553.6|13557.2|13554.2|13554.4|13550.7|231
1641384300000|2022-01-05 12:05:00|13556.5|13553.5|13556.7|13553.7|13557.1|13554.1|13555.9|13552.9|147
1641384600000|2022-01-05 12:10:00|13556.5|13553.5|13555.4|13552.4|13556.7|13553.7|13555.1|13552.1|143
1641384900000|2022-01-05 12:15:00|13555.3|13552.3|13557.7|13554.7|13559.3|13556.3|13553.3|13550.3|247
1641385200000|2022-01-05 12:20:00|13557.8|13554.8|13559.1|13556.1|13559.2|13556.2|13555.6|13552.6|174
1641385500000|2022-01-05 12:25:00|13559.2|13556.2|13556.9|13553.9|13560.1|13557.1|13556.7|13553.6|134
1641385800000|2022-01-05 12:30:00|13557|13554|13557.7|13554.7|13558.1|13555.1|13555.5|13552.5|183
1641386100000|2022-01-05 12:35:00|13557.6|13554.6|13561.2|13556.2|13561.2|13557|13557.2|13553.8|177
1641386400000|2022-01-05 12:40:00|13560.1|13557.1|13561|13558|13562.5|13558.4|13558.1|13554.4|250
1641386700000|2022-01-05 12:45:00|13561.1|13558.1|13561|13558|13562.2|13558.7|13560.2|13557|151
1641387000000|2022-01-05 12:50:00|13560.9|13557.9|13559.2|13556.2|13561|13558|13558.9|13555.9|134
1641387300000|2022-01-05 12:55:00|13559.3|13556.3|13558.8|13555.8|13560.7|13556.8|13558.1|13555.1|181
1641387600000|2022-01-05 13:00:00|13558.7|13555.7|13555.5|13552.5|13558.7|13555.7|13555.2|13551.3|221
1641387900000|2022-01-05 13:05:00|13555.4|13552.4|13554.6|13551.6|13556|13553|13554.2|13551.2|248
1641388200000|2022-01-05 13:10:00|13554.9|13551.9|13553.7|13548.7|13555.3|13552.3|13553|13548.6|254
1641388500000|2022-01-05 13:15:00|13553.6|13548.6|13556.2|13553.2|13561.5|13556.5|13553.6|13548.6|367
1641388800000|2022-01-05 13:20:00|13556.3|13553.3|13558.9|13555.9|13561.1|13558.1|13556.3|13553.3|347
1641389100000|2022-01-05 13:25:00|13559|13556|13556.6|13553.6|13559.8|13556.8|13556.3|13553.3|248
1641389400000|2022-01-05 13:30:00|13556.5|13553.5|13555.7|13552.7|13556.6|13553.6|13553.3|13550.3|242
1641389700000|2022-01-05 13:35:00|13555.8|13552.8|13555.8|13552.8|13557.6|13554.6|13553.6|13550.6|339
1641390000000|2022-01-05 13:40:00|13555.7|13552.7|13550.4|13547.4|13556.7|13553.7|13550.2|13547.2|262
1641390300000|2022-01-05 13:45:00|13550.3|13547.3|13550.1|13547.1|13552.4|13549.4|13549.9|13546.9|227
1641390600000|2022-01-05 13:50:00|13550|13547|13551|13548|13551.4|13548.4|13550|13547|221
1641390900000|2022-01-05 13:55:00|13551.1|13548.1|13551.8|13548.8|13553.5|13550.5|13550.5|13547.5|253
1641391200000|2022-01-05 14:00:00|13551.9|13548.9|13550|13547|13552.4|13549.4|13549.6|13546.6|183
1641391500000|2022-01-05 14:05:00|13550.1|13547.1|13551.6|13548.6|13551.8|13548.8|13550|13547|168
1641391800000|2022-01-05 14:10:00|13551.5|13548.5|13552|13549|13552.3|13549.3|13550.1|13547.1|182
1641392100000|2022-01-05 14:15:00|13551.9|13548.9|13552.1|13549.1|13552.9|13549.9|13551.6|13548.6|146
1641392400000|2022-01-05 14:20:00|13552|13549|13548.6|13545.6|13552.1|13549.1|13548.3|13545.3|275
1641392700000|2022-01-05 14:25:00|13548.8|13545.8|13548.6|13545.6|13549.2|13546.2|13548.2|13545.2|195
1641393000000|2022-01-05 14:30:00|13548.5|13545.5|13548.9|13545.9|13549.9|13546.9|13547.9|13544.9|204
1641393300000|2022-01-05 14:35:00|13548.7|13545.7|13548.8|13545.8|13549.9|13546.9|13547.9|13544.9|237
1641393600000|2022-01-05 14:40:00|13548.7|13545.7|13547.8|13544.8|13549.1|13546.1|13546.8|13543.8|248
1641393900000|2022-01-05 14:45:00|13547.7|13544.7|13543.5|13540.5|13548.5|13544.7|13543.4|13540.4|193
1641394200000|2022-01-05 14:50:00|13543.4|13540.4|13543.9|13540.9|13544.2|13541.2|13542.6|13539.6|226
1641394500000|2022-01-05 14:55:00|13544|13541|13543.1|13540.1|13545.1|13542.1|13542.8|13539.8|259
1641394800000|2022-01-05 15:00:00|13543|13540|13540.4|13537.4|13543|13540|13540.1|13537.1|246
1641395100000|2022-01-05 15:05:00|13540.3|13537.3|13540.5|13537.5|13541.1|13538.1|13540.1|13537.1|223
1641395400000|2022-01-05 15:10:00|13540.6|13537.6|13540.1|13537.1|13540.8|13537.8|13539.6|13536.6|151
1641395700000|2022-01-05 15:15:00|13540|13537|13540.1|13537.1|13541|13538|13539.9|13536.9|176
1641396000000|2022-01-05 15:20:00|13540|13537|13539.2|13536.2|13540.5|13537.5|13538.8|13535.8|160
1641396300000|2022-01-05 15:25:00|13539.1|13536.1|13540.8|13537.8|13541|13538|13537.8|13534.8|173
1641396600000|2022-01-05 15:30:00|13540.9|13537.9|13543.6|13540.6|13543.7|13540.7|13540.9|13537.9|165
1641396900000|2022-01-05 15:35:00|13543.7|13540.7|13543.3|13540.3|13545.5|13542.1|13543.3|13540.3|156
1641397200000|2022-01-05 15:40:00|13543.4|13540.4|13542.4|13539.4|13543.9|13540.9|13542.4|13539.4|195
1641397500000|2022-01-05 15:45:00|13542.5|13539.5|13541.1|13538.1|13542.6|13539.6|13540.7|13537.7|202
1641397800000|2022-01-05 15:50:00|13541|13538|13538.3|13535.3|13541.3|13538.3|13538.2|13535.2|148
1641398100000|2022-01-05 15:55:00|13538.2|13535.2|13537.7|13534.7|13539.2|13536.2|13536.6|13533.6|227
1641398400000|2022-01-05 16:00:00|13537.6|13534.6|13545.8|13542.8|13545.9|13542.9|13537.6|13534.6|218
1641398700000|2022-01-05 16:05:00|13545.7|13542.7|13542.1|13539.1|13545.7|13542.7|13542|13539|132
1641399000000|2022-01-05 16:10:00|13542.2|13539.2|13545.5|13542.5|13545.6|13542.6|13542.1|13539.1|121
1641399300000|2022-01-05 16:15:00|13545.3|13542.3|13547.6|13544.6|13548.6|13545.6|13545.3|13542.3|147
1641399600000|2022-01-05 16:20:00|13547.5|13544.5|13551.3|13548.3|13552.4|13549.4|13547.4|13544.4|142
1641399900000|2022-01-05 16:25:00|13551.2|13548.2|13551|13548|13552.7|13549.7|13550.9|13547.9|131
1641400200000|2022-01-05 16:30:00|13550.9|13547.9|13549.1|13546.1|13551.1|13548.1|13548.5|13545.5|123
1641400500000|2022-01-05 16:35:00|13549|13546|13550.3|13547.3|13550.3|13547.3|13548.3|13545.3|111
1641400800000|2022-01-05 16:40:00|13550.2|13547.2|13550.3|13547.3|13550.6|13547.6|13549.9|13546.9|103
1641401100000|2022-01-05 16:45:00|13550.4|13547.4|13550.4|13547.4|13551.3|13547.7|13550|13546.1|86
1641401400000|2022-01-05 16:50:00|13550.5|13547.5|13550.4|13547.4|13550.6|13547.6|13550.2|13547.2|86
1641401700000|2022-01-05 16:55:00|13550.5|13547.5|13546.5|13543.5|13550.5|13547.5|13546.3|13543.3|117
1641402000000|2022-01-05 17:00:00|13546.4|13543.4|13547.5|13544.5|13548.4|13545.4|13546.4|13543.4|135
1641402300000|2022-01-05 17:05:00|13547.4|13544.4|13545.6|13542.6|13547.6|13544.6|13545|13541.2|141
1641402600000|2022-01-05 17:10:00|13545.7|13542.7|13544.9|13541.9|13546|13542.7|13544.4|13540.4|120
1641402900000|2022-01-05 17:15:00|13545.9|13540.9|13544.5|13541.5|13545.9|13541.9|13544.2|13540.3|106
1641403200000|2022-01-05 17:20:00|13545.6|13540.6|13541.2|13538.2|13545.6|13541.6|13540.6|13537.6|141
1641403500000|2022-01-05 17:25:00|13541.3|13538.3|13540.7|13537.7|13541.6|13538.6|13540.1|13536.3|140
1641403800000|2022-01-05 17:30:00|13540.6|13537.6|13541.6|13538.6|13542.3|13538.8|13540.3|13537.3|106
1641404100000|2022-01-05 17:35:00|13541.5|13538.5|13543.2|13540.2|13544.1|13540.3|13541.4|13538|130
1641404400000|2022-01-05 17:40:00|13543.4|13540.4|13545.5|13540.5|13545.9|13542|13543.2|13539.9|106
1641404700000|2022-01-05 17:45:00|13545.6|13540.6|13544.6|13539.6|13546.1|13542.2|13542.8|13539.4|141
1641405000000|2022-01-05 17:50:00|13544.7|13539.7|13542.4|13539.4|13544.7|13540.7|13542.3|13538.4|125
1641405300000|2022-01-05 17:55:00|13542.2|13539.2|13543.6|13540.6|13544.7|13540.8|13542.2|13538.1|98
1641405600000|2022-01-05 18:00:00|13543.8|13540.8|13545.1|13542.1|13546.1|13542.2|13543.7|13539.7|122
1641405900000|2022-01-05 18:05:00|13545|13542|13546.6|13543.6|13547.7|13543.8|13544.8|13540.7|144
1641406200000|2022-01-05 18:10:00|13546.7|13543.7|13546.3|13543.3|13548.6|13544.4|13546.1|13542.5|97
1641406500000|2022-01-05 18:15:00|13546.4|13543.4|13545.7|13540.7|13547.4|13543.4|13544.6|13540.4|91
1641406800000|2022-01-05 18:20:00|13545.9|13540.9|13545.3|13540.3|13545.9|13541.7|13544.2|13540.1|61
1641407100000|2022-01-05 18:25:00|13545.4|13540.4|13545.3|13540.3|13545.5|13541.5|13544.2|13540|64
1641407400000|2022-01-05 18:30:00|13545.2|13540.2|13544.5|13539.5|13545.3|13541.4|13543.5|13539.4|73
1641407700000|2022-01-05 18:35:00|13544.6|13539.6|13541.8|13538.8|13544.6|13540.5|13541.8|13537.8|104
1641408000000|2022-01-05 18:40:00|13541.9|13538.9|13541.5|13538.5|13542.7|13538.9|13541.3|13537.4|70
1641408300000|2022-01-05 18:45:00|13541.6|13538.6|13541.8|13538.8|13543.2|13539.1|13541.5|13537.6|84
1641408600000|2022-01-05 18:50:00|13541.9|13538.9|13544.2|13539.2|13544.3|13540.2|13541.7|13538|105
1641408900000|2022-01-05 18:55:00|13544.3|13539.3|13549.9|13544.9|13552.3|13547.3|13543.8|13539.3|236
1641409200000|2022-01-05 19:00:00|13549.7|13544.7|13553.6|13548.6|13554.1|13549.1|13542.6|13537.6|445
1641409500000|2022-01-05 19:05:00|13553.7|13548.7|13567.8|13562.8|13567.9|13562.9|13552.1|13547.1|469
1641409800000|2022-01-05 19:10:00|13568|13563|13566.8|13561.8|13571.5|13566.5|13566.4|13561.4|339
1641410100000|2022-01-05 19:15:00|13566.7|13561.7|13564|13559|13568|13563|13561.7|13557.5|337
1641410400000|2022-01-05 19:20:00|13564.1|13559.1|13563.7|13558.7|13564.3|13559.3|13562.3|13557.3|208
1641410700000|2022-01-05 19:25:00|13563.8|13558.8|13565|13560|13565.4|13560.4|13559.5|13554.5|256
1641411000000|2022-01-05 19:30:00|13565.1|13560.1|13570.2|13565.2|13570.2|13565.2|13564.5|13559.8|249
1641411300000|2022-01-05 19:35:00|13570.3|13565.3|13571.6|13566.6|13572.1|13568.1|13569.6|13564.6|245
1641411600000|2022-01-05 19:40:00|13571.5|13566.5|13570.8|13567.8|13572|13567.8|13569.5|13565.3|189
1641411900000|2022-01-05 19:45:00|13570.7|13567.7|13575.1|13570.1|13576|13571.9|13570.5|13566.1|199
1641412200000|2022-01-05 19:50:00|13575.2|13570.2|13573.1|13568.1|13575.7|13570.7|13572.5|13567.9|217
1641412500000|2022-01-05 19:55:00|13573.2|13568.2|13577|13572|13577|13572.8|13573.1|13568.1|239
1641412800000|2022-01-05 20:00:00|13576.9|13571.9|13580.1|13575.1|13582.1|13578.4|13576.3|13571.8|203
1641413100000|2022-01-05 20:05:00|13580|13575|13580.1|13575.1|13581.1|13576.1|13579.8|13574.8|151
1641413400000|2022-01-05 20:10:00|13580|13575|13579.8|13574.8|13580.8|13576.2|13579|13574|183
1641413700000|2022-01-05 20:15:00|13579.7|13574.7|13579.6|13574.6|13581.1|13577.1|13579.6|13574.6|186
1641414000000|2022-01-05 20:20:00|13579.4|13574.4|13579.3|13574.3|13580|13575.3|13578.1|13574|164
1641414300000|2022-01-05 20:25:00|13579.4|13574.4|13576.7|13571.7|13579.4|13575.4|13576.4|13571.4|117
1641414600000|2022-01-05 20:30:00|13576.8|13571.8|13578.5|13573.5|13578.8|13573.8|13576.7|13571.7|174
1641414900000|2022-01-05 20:35:00|13578.6|13573.6|13576.9|13571.9|13579.5|13575.2|13576.3|13571.3|178
1641415200000|2022-01-05 20:40:00|13576.8|13571.8|13576.3|13571.3|13577.7|13572.8|13575.8|13571.2|153
1641415500000|2022-01-05 20:45:00|13576.4|13571.4|13575.7|13570.7|13576.8|13571.8|13574.9|13569.9|209
1641415800000|2022-01-05 20:50:00|13575.8|13570.8|13576.6|13571.6|13577.2|13572.8|13574.6|13569.6|125
1641416100000|2022-01-05 20:55:00|13576.5|13571.5|13577.9|13572.9|13578.1|13573.7|13576.5|13571.5|219
1641416400000|2022-01-05 21:00:00|13577.8|13572.8|13580.6|13575.6|13580.9|13575.9|13577.8|13572.8|182
1641416700000|2022-01-05 21:05:00|13580.7|13575.7|13580.8|13575.8|13580.8|13575.8|13580.3|13575.3|89
1641417000000|2022-01-05 21:10:00|13580.6|13575.6|13579.4|13574.4|13580.7|13575.7|13579.4|13574.4|118
1641417300000|2022-01-05 21:15:00|13579.3|13574.3|13579.5|13574.5|13579.9|13575.8|13578.8|13574.2|99
1641417600000|2022-01-05 21:20:00|13579.6|13574.6|13579.5|13574.5|13579.7|13574.7|13579.3|13574.3|71
1641417900000|2022-01-05 21:25:00|13579.4|13574.4|13579.5|13574.5|13579.7|13574.7|13579.3|13574.3|61
1641418200000|2022-01-05 21:30:00|13579.7|13574.7|13579.5|13574.5|13580.2|13575.2|13579.1|13574.1|150
1641418500000|2022-01-05 21:35:00|13579.4|13574.4|13579.5|13574.5|13580.4|13575.4|13579.3|13574.3|89
1641418800000|2022-01-05 21:40:00|13579.4|13574.4|13579.5|13574.5|13580.2|13575.2|13579.2|13574.2|109
1641419100000|2022-01-05 21:45:00|13579.3|13574.3|13579.7|13574.7|13580.7|13575.7|13579.2|13574.2|169
1641419400000|2022-01-05 21:50:00|13579.5|13574.5|13579.3|13574.3|13580.7|13575.2|13579.1|13574.1|227
1641419700000|2022-01-05 21:55:00|13579.4|13574.4|13580|13574|13581.8|13574.4|13578.1|13567.6|475
1641420000000|2022-01-05 22:00:00|13579.6|13574.6|13580.4|13575.4|13581.1|13575.4|13579.6|13573.8|29
1641420300000|2022-01-05 22:05:00|13580.1|13575.1|13580.1|13575.1|13581|13575.3|13579.4|13574.2|56
1641420600000|2022-01-05 22:10:00|13581.6|13574.7|13583.2|13574.3|13585.2|13575.9|13579.5|13571.8|194
1641420900000|2022-01-05 22:15:00|13584.6|13574.1|13583.6|13576.6|13585.2|13576.6|13582.7|13572.9|91
1641421200000|2022-01-05 22:20:00|13582.7|13574.5|13583.1|13576.3|13585.8|13576.6|13582.6|13572.4|114
1641421500000|2022-01-05 22:25:00|13583.3|13576.6|13583.4|13574.1|13585.4|13576.6|13582.7|13572.4|112
1641421800000|2022-01-05 22:30:00|13583.2|13575.2|13583.3|13574.9|13587.3|13576|13582.9|13571.8|189
1641422100000|2022-01-05 22:35:00|13583.6|13574.2|13581.9|13575.1|13585.8|13576.2|13581.2|13572.7|149
1641422400000|2022-01-05 22:40:00|13581.7|13575|13580.3|13575.3|13584.6|13576|13580.3|13572.6|154
1641422700000|2022-01-05 22:45:00|13580.4|13575.4|13582.5|13574.2|13584.4|13575.4|13580.4|13572|134
1641423000000|2022-01-05 22:50:00|13581.8|13574.4|13581.1|13574.5|13583.7|13574.8|13581|13572.9|133
1641423300000|2022-01-05 22:55:00|13581.3|13574.4|13581.6|13574.1|13585.1|13574.8|13581|13571.7|109
1641423600000|2022-01-05 23:00:00|13581.7|13574|13580.9|13574.8|13583.2|13576.1|13580|13573.1|168
1641423900000|2022-01-05 23:05:00|13581|13574.7|13579.8|13574.8|13581.5|13575.5|13579.1|13573.9|121
1641424200000|2022-01-05 23:10:00|13579.9|13574.9|13579.9|13574.9|13580.3|13575.3|13579.7|13574.7|66
1641424500000|2022-01-05 23:15:00|13580|13575|13580.3|13575.3|13580.6|13575.6|13580|13575|108
1641424800000|2022-01-05 23:20:00|13580.2|13575.2|13580.1|13575.1|13580.8|13575.8|13580|13575|79
1641425100000|2022-01-05 23:25:00|13580.2|13575.2|13581.4|13576.4|13581.8|13576.8|13580.2|13575.2|85
1641425400000|2022-01-05 23:30:00|13581.5|13576.5|13580.7|13575.7|13581.8|13576.8|13580.7|13575.7|112
1641425700000|2022-01-05 23:35:00|13580.5|13575.5|13578.5|13573.5|13580.5|13575.5|13578.4|13573.4|108
1641426000000|2022-01-05 23:40:00|13578.4|13573.4|13578.3|13573.3|13578.7|13574.6|13577.3|13573|95
1641426300000|2022-01-05 23:45:00|13578.4|13573.4|13580.1|13575.1|13580.2|13575.6|13578.3|13573.3|118
1641426600000|2022-01-05 23:50:00|13580|13575|13579.9|13574.9|13580.3|13576.3|13578.9|13574.8|124
1641426900000|2022-01-05 23:55:00|13579.8|13574.8|13580.3|13575.3|13580.7|13575.8|13578.6|13574.7|112
1641427200000|2022-01-06 00:00:00|13580.5|13575.5|13579.6|13574.6|13581.3|13577.2|13578.6|13574.5|132
1641427500000|2022-01-06 00:05:00|13579.5|13574.5|13580|13577|13583|13578.7|13578.5|13574.4|200
1641427800000|2022-01-06 00:10:00|13580.1|13577.1|13579.6|13576.6|13582.2|13578.3|13579.6|13575.6|124
1641428100000|2022-01-06 00:15:00|13579.5|13576.5|13578.6|13575.6|13580.7|13576.7|13578.2|13574.4|117
1641428400000|2022-01-06 00:20:00|13578.7|13575.7|13578|13575|13579.9|13575.9|13577.1|13574.1|138
1641428700000|2022-01-06 00:25:00|13577.9|13574.9|13577.5|13574.5|13578.8|13575.2|13577|13572.9|141
1641429000000|2022-01-06 00:30:00|13577.6|13574.6|13577.7|13574.7|13578.6|13575.1|13577.2|13573.5|112
1641429300000|2022-01-06 00:35:00|13577.8|13574.8|13577.7|13574.7|13578.9|13575.3|13576.9|13573.8|112
1641429600000|2022-01-06 00:40:00|13577.8|13574.8|13576|13573|13578.9|13575.4|13575.8|13572.3|129
1641429900000|2022-01-06 00:45:00|13575.9|13572.9|13575.9|13572.9|13577.1|13573.8|13575.4|13571.6|141
1641430200000|2022-01-06 00:50:00|13575.8|13572.8|13575.6|13572.6|13576.8|13573.2|13575.3|13571.4|109
1641430500000|2022-01-06 00:55:00|13575.7|13572.7|13574.9|13571.9|13575.7|13572.7|13573.9|13570.2|179
1641430800000|2022-01-06 01:00:00|13575|13572|13579.5|13576.5|13580.1|13576.9|13574.9|13571.9|220
1641431100000|2022-01-06 01:05:00|13579.6|13576.6|13580.6|13577.6|13580.8|13577.8|13579.2|13576.2|150
1641431400000|2022-01-06 01:10:00|13580.7|13577.7|13578.9|13575.9|13581.8|13578.8|13577.6|13574.6|174
1641431700000|2022-01-06 01:15:00|13579|13576|13580.7|13577.7|13581.2|13578.2|13578.4|13575.4|144
1641432000000|2022-01-06 01:20:00|13580.8|13577.8|13578.7|13575.7|13582|13579|13578.5|13575.5|119
1641432300000|2022-01-06 01:25:00|13578.8|13575.8|13576.9|13573.9|13579.1|13576.1|13576.8|13573.8|159
1641432600000|2022-01-06 01:30:00|13577|13574|13575.6|13572.6|13577.3|13574.3|13575.5|13572.5|111
1641432900000|2022-01-06 01:35:00|13575.7|13572.7|13575|13572|13575.8|13572.8|13574.7|13571.7|99
1641433200000|2022-01-06 01:40:00|13575.1|13572.1|13574.8|13571.8|13575.9|13572.9|13574.7|13571.7|103
1641433500000|2022-01-06 01:45:00|13574.9|13571.9|13574.1|13571.1|13574.9|13571.9|13573.9|13570.9|130
1641433800000|2022-01-06 01:50:00|13574.2|13571.2|13574|13571|13575.5|13572.5|13573.5|13570.5|147
1641434100000|2022-01-06 01:55:00|13573.9|13570.9|13573|13570|13574|13571|13572.7|13569.7|83
1641434400000|2022-01-06 02:00:00|13573.1|13570.1|13571.5|13568.5|13574.1|13571.1|13571.1|13568.1|178
1641434700000|2022-01-06 02:05:00|13571.4|13568.4|13573.3|13570.3|13573.4|13570.4|13571.1|13567.6|143
1641435000000|2022-01-06 02:10:00|13573.4|13570.4|13573.8|13570.8|13575.8|13572.8|13573.3|13570.3|222
1641435300000|2022-01-06 02:15:00|13573.9|13570.9|13574.9|13571.9|13575.5|13572.5|13573|13570|141
1641435600000|2022-01-06 02:20:00|13575|13572|13578.5|13575.5|13578.9|13575.9|13574.9|13571.9|124
1641435900000|2022-01-06 02:25:00|13578.6|13575.6|13577.8|13574.8|13579|13576|13577.1|13574.1|141
1641436200000|2022-01-06 02:30:00|13577.9|13574.9|13574.4|13571.4|13578|13575|13573.9|13570.9|173
1641436500000|2022-01-06 02:35:00|13574.3|13571.3|13573.7|13570.7|13575.2|13572.2|13573.4|13570.4|135
1641436800000|2022-01-06 02:40:00|13573.8|13570.8|13573.7|13570.7|13574.2|13571.2|13573.3|13570.3|93
1641437100000|2022-01-06 02:45:00|13573.6|13570.6|13573.7|13570.7|13573.8|13570.8|13573.3|13570.3|87
1641437400000|2022-01-06 02:50:00|13573.6|13570.6|13573.4|13570.4|13573.9|13570.9|13573.3|13570.3|91
1641437700000|2022-01-06 02:55:00|13573.5|13570.5|13572.5|13569.5|13573.8|13570.8|13572.5|13569.5|156
1641438000000|2022-01-06 03:00:00|13572.6|13569.6|13570.4|13567.4|13572.9|13569.9|13570.1|13567.1|125
1641438300000|2022-01-06 03:05:00|13570.5|13567.5|13570.6|13567.6|13570.7|13567.7|13569.9|13566.9|97
1641438600000|2022-01-06 03:10:00|13571.6|13566.6|13569.8|13566.8|13571.7|13567.8|13569.4|13565.4|100
1641438900000|2022-01-06 03:15:00|13569.7|13566.7|13572.6|13569.6|13574.4|13570.5|13569.7|13565.9|180
1641439200000|2022-01-06 03:20:00|13572.7|13569.7|13574.3|13569.3|13574.5|13570.4|13572.6|13569.2|102
1641439500000|2022-01-06 03:25:00|13574.4|13569.4|13576.7|13573.7|13576.8|13573.8|13573.1|13569.2|128
1641439800000|2022-01-06 03:30:00|13576.8|13573.8|13577.8|13574.8|13578.7|13574.8|13576.6|13573.6|90
1641440100000|2022-01-06 03:35:00|13577.9|13574.9|13579.6|13576.6|13579.6|13576.6|13577.6|13574.6|94
1641440400000|2022-01-06 03:40:00|13579.7|13576.7|13584.7|13581.7|13584.9|13581.9|13579.7|13575.9|188
1641440700000|2022-01-06 03:45:00|13584.6|13581.6|13585.2|13582.2|13588.2|13585.2|13584.5|13581.1|209
1641441000000|2022-01-06 03:50:00|13585.3|13582.3|13585.8|13582.8|13587.6|13584.3|13585.3|13582|220
1641441300000|2022-01-06 03:55:00|13585.9|13582.9|13585.3|13582.3|13586|13583|13584.5|13581.5|94
1641441600000|2022-01-06 04:00:00|13585.4|13582.4|13588.8|13585.8|13588.8|13585.8|13585.4|13582.4|138
1641441900000|2022-01-06 04:05:00|13588.7|13585.7|13587|13584|13589|13586|13585.3|13582.3|146
1641442200000|2022-01-06 04:10:00|13586.8|13583.8|13587.3|13584.3|13587.5|13584.5|13585.9|13582.9|129
1641442500000|2022-01-06 04:15:00|13587.2|13584.2|13588.9|13585.9|13588.9|13585.9|13587.2|13584.2|103
1641442800000|2022-01-06 04:20:00|13588.8|13585.8|13588.9|13585.9|13589.2|13586.2|13588.4|13585.4|111
1641443100000|2022-01-06 04:25:00|13589|13586|13589.9|13586.9|13590|13587|13588.8|13585.8|100
1641443400000|2022-01-06 04:30:00|13590|13587|13590.6|13587.6|13591.2|13588.2|13589.3|13586.3|138
1641443700000|2022-01-06 04:35:00|13590.7|13587.7|13591|13588|13592.3|13589.3|13590.1|13587.1|134
1641444000000|2022-01-06 04:40:00|13590.9|13587.9|13593.6|13590.6|13594.8|13591.8|13590.9|13587.9|171
1641444300000|2022-01-06 04:45:00|13593.8|13590.8|13593.8|13590.8|13595|13591.4|13593.5|13589.8|138
1641444600000|2022-01-06 04:50:00|13593.7|13590.7|13593.9|13590.9|13595.1|13591.3|13593|13590|161
1641444900000|2022-01-06 04:55:00|13594|13591|13594|13591|13594.1|13591.1|13593.4|13590.4|109
1641445200000|2022-01-06 05:00:00|13593.9|13590.9|13596|13593|13596.1|13593.1|13593.7|13590.7|119
1641445500000|2022-01-06 05:05:00|13596.1|13593.1|13594.4|13591.4|13596.2|13593.2|13594.2|13591.2|125
1641445800000|2022-01-06 05:10:00|13594.5|13591.5|13596|13593|13596|13593|13594.5|13591.5|76
1641446100000|2022-01-06 05:15:00|13595.9|13592.9|13595.7|13592.7|13596.1|13593.1|13595.6|13592.6|82
1641446400000|2022-01-06 05:20:00|13595.6|13592.6|13594.4|13591.4|13596.4|13592.9|13594.3|13591.1|116
1641446700000|2022-01-06 05:25:00|13594.3|13591.3|13594.7|13591.7|13595|13592|13594.3|13591.3|75
1641447000000|2022-01-06 05:30:00|13594.6|13591.6|13595.8|13592.8|13595.9|13592.9|13594.6|13591.6|149
1641447300000|2022-01-06 05:35:00|13595.7|13592.7|13595.8|13592.8|13596.3|13593.3|13595.7|13592.7|82
1641447600000|2022-01-06 05:40:00|13595.9|13592.9|13596.7|13593.7|13596.8|13593.8|13595.6|13592.6|67
1641447900000|2022-01-06 05:45:00|13596.8|13593.8|13593.9|13590.9|13596.8|13593.8|13593|13590|95
1641448200000|2022-01-06 05:50:00|13594|13591|13591.9|13588.9|13594.1|13591.1|13590.8|13587.8|123
1641448500000|2022-01-06 05:55:00|13592|13589|13592|13589|13592|13589|13591.2|13588.2|111
1641448800000|2022-01-06 06:00:00|13591.9|13588.9|13594.2|13591.2|13594.2|13591.2|13591.9|13588.9|90
1641449100000|2022-01-06 06:05:00|13594.1|13591.1|13596.1|13593.1|13596.2|13593.2|13593.8|13590.8|102
1641449400000|2022-01-06 06:10:00|13596.2|13593.2|13599.7|13596.7|13600|13597|13595.9|13592.9|135
1641449700000|2022-01-06 06:15:00|13599.6|13596.6|13600.2|13597.2|13600.4|13597.4|13599.6|13596.6|96
1641450000000|2022-01-06 06:20:00|13600.3|13597.3|13602.4|13599.4|13603|13599.5|13600.2|13597.2|172
1641450300000|2022-01-06 06:25:00|13602.3|13599.3|13599.4|13596.4|13602.4|13599.4|13599.2|13596.2|119
1641450600000|2022-01-06 06:30:00|13599.3|13596.3|13600|13597|13600.3|13597.3|13598.8|13595.8|147
1641450900000|2022-01-06 06:35:00|13600.1|13597.1|13599.5|13596.5|13600.2|13597.2|13599.2|13596.2|111
1641451200000|2022-01-06 06:40:00|13599.2|13596.2|13601|13598|13602|13599|13599.2|13596.2|136
1641451500000|2022-01-06 06:45:00|13601.1|13598.1|13603.1|13600.1|13603.2|13600.2|13601|13598|114
1641451800000|2022-01-06 06:50:00|13603|13600|13606.3|13603.3|13608.7|13605.7|13603|13600|169
1641452100000|2022-01-06 06:55:00|13606.6|13603.6|13608.4|13605.4|13609.5|13606.5|13606.3|13603.3|168
1641452400000|2022-01-06 07:00:00|13608.6|13605.6|13606.7|13603.7|13608.9|13605.9|13606.7|13603.7|207
1641452700000|2022-01-06 07:05:00|13606.3|13603.3|13602.9|13599.9|13606.9|13603.9|13601.6|13598.6|194
1641453000000|2022-01-06 07:10:00|13602.7|13599.7|13604.8|13601.8|13605.2|13602.2|13602.7|13599.7|139
1641453300000|2022-01-06 07:15:00|13605.1|13602.1|13603.6|13600.6|13606.1|13603.1|13603.5|13600.5|166
1641453600000|2022-01-06 07:20:00|13603.5|13600.5|13602.5|13599.5|13603.6|13600.6|13600.8|13597.8|192
1641453900000|2022-01-06 07:25:00|13602.6|13599.6|13601.5|13598.5|13603|13600|13601.2|13598.2|123
1641454200000|2022-01-06 07:30:00|13601.4|13598.4|13608.7|13605.7|13608.7|13605.7|13600.6|13597.6|250
1641454500000|2022-01-06 07:35:00|13608.8|13605.8|13604.7|13601.7|13608.9|13605.9|13604.6|13601.6|217
1641454800000|2022-01-06 07:40:00|13604.8|13601.8|13606.3|13603.3|13607.9|13604.9|13604.6|13601.6|152
1641455100000|2022-01-06 07:45:00|13606.5|13603.5|13605.4|13602.4|13607.1|13604.1|13605.3|13602.3|109
1641455400000|2022-01-06 07:50:00|13605.5|13602.5|13607.2|13604.2|13607.5|13604.5|13604.3|13601.3|148
1641455700000|2022-01-06 07:55:00|13607.3|13604.3|13606.2|13603.2|13608.9|13605.9|13604.6|13601.6|256
1641456000000|2022-01-06 08:00:00|13606.1|13603.1|13605.7|13602.7|13608|13604.3|13605.6|13602.6|265
1641456300000|2022-01-06 08:05:00|13605.8|13602.8|13604|13601|13607.4|13603.5|13604|13601|235
1641456600000|2022-01-06 08:10:00|13603.9|13600.9|13605.4|13602.4|13605.6|13602.6|13601.8|13598.8|253
1641456900000|2022-01-06 08:15:00|13605.3|13602.3|13605.9|13602.9|13607.2|13604.2|13605.2|13601.2|183
1641457200000|2022-01-06 08:20:00|13606|13603|13609.1|13606.1|13609.1|13606.1|13606|13603|130
1641457500000|2022-01-06 08:25:00|13609.2|13606.2|13606.4|13603.4|13610.5|13607.5|13606|13603|221
1641457800000|2022-01-06 08:30:00|13606.3|13603.3|13603.6|13600.6|13608.1|13604.4|13603.6|13600.6|297
1641458100000|2022-01-06 08:35:00|13603.7|13600.7|13609|13606|13609.4|13606.4|13603.6|13600.6|246
1641458400000|2022-01-06 08:40:00|13608.5|13605.5|13610.9|13607.9|13611.1|13608.1|13608.1|13605.1|172
1641458700000|2022-01-06 08:45:00|13611|13608|13615.2|13612.2|13615.5|13612.5|13610.9|13607.9|226
1641459000000|2022-01-06 08:50:00|13615.3|13612.3|13615.9|13612.9|13616.3|13613.3|13614.8|13611.8|188
1641459300000|2022-01-06 08:55:00|13616|13613|13613.5|13610.5|13616.3|13613.3|13611.5|13608.5|238
1641459600000|2022-01-06 09:00:00|13613.4|13610.4|13613.2|13610.2|13614|13610.7|13611.2|13608.2|236
1641459900000|2022-01-06 09:05:00|13613.3|13610.3|13612.4|13609.4|13615.5|13612.5|13612.4|13609.4|199
1641460200000|2022-01-06 09:10:00|13612.5|13609.5|13610|13607|13613.1|13610.1|13609.7|13606.1|198
1641460500000|2022-01-06 09:15:00|13609.9|13606.9|13608.4|13605.4|13610|13607|13607.4|13604.2|262
1641460800000|2022-01-06 09:20:00|13608.5|13605.5|13607.5|13604.5|13609.4|13606.4|13606.8|13603.8|146
1641461100000|2022-01-06 09:25:00|13607.6|13604.6|13608.6|13605.6|13608.8|13605.8|13607.2|13604.2|153
1641461400000|2022-01-06 09:30:00|13608.7|13605.7|13608.9|13605.9|13611.2|13607.3|13608.4|13605.2|165
1641461700000|2022-01-06 09:35:00|13609|13606|13607.3|13604.3|13609.4|13606.4|13606.6|13603.6|137
1641462000000|2022-01-06 09:40:00|13607.4|13604.4|13609.8|13606.8|13609.9|13606.9|13606.4|13603.4|221
1641462300000|2022-01-06 09:45:00|13609.7|13606.7|13612.3|13609.3|13612.8|13609.8|13609.5|13606.5|200
1641462600000|2022-01-06 09:50:00|13612.4|13609.4|13612.7|13609.7|13614.1|13611.1|13610.8|13607.8|251
1641462900000|2022-01-06 09:55:00|13612.8|13609.8|13615.1|13612.1|13616.4|13613.4|13612.6|13609.6|233
1641463200000|2022-01-06 10:00:00|13615.2|13612.2|13611.3|13608.3|13615.6|13612.6|13611.3|13608.3|201
1641463500000|2022-01-06 10:05:00|13611.2|13608.2|13609.1|13606.1|13612.2|13608.4|13608.9|13605.2|171
1641463800000|2022-01-06 10:10:00|13609|13606|13609.3|13606.3|13610.2|13606.5|13607.2|13603.4|193
1641464100000|2022-01-06 10:15:00|13609.2|13606.2|13603.6|13600.6|13610.3|13607.3|13603.4|13600.4|246
1641464400000|2022-01-06 10:20:00|13603.5|13600.5|13602|13599|13603.9|13600.9|13601.6|13598.4|207
1641464700000|2022-01-06 10:25:00|13602.1|13599.1|13601|13598|13602.6|13599.6|13599.8|13596.2|193
1641465000000|2022-01-06 10:30:00|13600.9|13597.9|13597.3|13594.3|13601.4|13598|13597.3|13594.3|270
1641465300000|2022-01-06 10:35:00|13597.4|13594.4|13599.3|13596.3|13600.1|13596.5|13597.4|13594.4|196
1641465600000|2022-01-06 10:40:00|13599.4|13596.4|13600.7|13597.7|13601.6|13598.6|13599.1|13596.1|221
1641465900000|2022-01-06 10:45:00|13600.8|13597.8|13597.5|13594.5|13601.2|13598.2|13596.7|13593.7|239
1641466200000|2022-01-06 10:50:00|13597.6|13594.6|13599.4|13596.4|13599.6|13596.6|13597.2|13594.2|214
1641466500000|2022-01-06 10:55:00|13599.5|13596.5|13600.8|13597.8|13600.9|13597.9|13598.3|13595.3|277
1641466800000|2022-01-06 11:00:00|13600.7|13597.7|13604.1|13601.1|13604.6|13601.5|13600.7|13597.7|256
1641467100000|2022-01-06 11:05:00|13604.3|13601.3|13604.5|13601.5|13604.5|13601.5|13603.6|13600.6|131
1641467400000|2022-01-06 11:10:00|13604.3|13601.3|13604|13601|13604.6|13601.6|13603.4|13600.4|149
1641467700000|2022-01-06 11:15:00|13604.1|13601.1|13603.7|13600.7|13605.2|13602.2|13603.6|13600.6|132
1641468000000|2022-01-06 11:20:00|13603.8|13600.8|13605.9|13602.9|13606.8|13603.1|13603.2|13600.2|168
1641468300000|2022-01-06 11:25:00|13606|13603|13607.2|13604.2|13607.5|13604.5|13605.5|13602.4|174
1641468600000|2022-01-06 11:30:00|13607.3|13604.3|13608.6|13605.6|13609.7|13605.9|13607.3|13604.3|129
1641468900000|2022-01-06 11:35:00|13608.5|13605.5|13604.3|13601.3|13609.7|13606.3|13604.2|13601.2|161
1641469200000|2022-01-06 11:40:00|13604.2|13601.2|13601.9|13598.9|13604.3|13601.3|13601.1|13598.1|175
1641469500000|2022-01-06 11:45:00|13601.8|13598.8|13603.8|13600.8|13603.8|13600.8|13601.1|13598.1|135
1641469800000|2022-01-06 11:50:00|13603.7|13600.7|13602.1|13599.1|13603.8|13600.8|13601.3|13598.3|144
1641470100000|2022-01-06 11:55:00|13602|13599|13603.6|13600.6|13603.9|13600.9|13601.7|13598.7|193
1641470400000|2022-01-06 12:00:00|13603.5|13600.5|13605.2|13602.2|13606.4|13602.5|13602.6|13599.6|168
1641470700000|2022-01-06 12:05:00|13605|13602|13602.7|13599.7|13606.1|13603.1|13602.5|13599.5|135
1641471000000|2022-01-06 12:10:00|13602.6|13599.6|13602.5|13599.5|13603.9|13600.9|13602.3|13599.3|160
1641471300000|2022-01-06 12:15:00|13602.3|13599.3|13602.9|13599.9|13603.2|13600.2|13601.1|13597.2|178
1641471600000|2022-01-06 12:20:00|13603|13600|13603.1|13600.1|13603.6|13600.6|13602.6|13599.6|140
1641471900000|2022-01-06 12:25:00|13603|13600|13605.6|13600.6|13606.1|13602.3|13602.9|13599.9|164
1641472200000|2022-01-06 12:30:00|13604.6|13601.6|13603.4|13600.4|13606.2|13602|13601.9|13598.9|161
1641472500000|2022-01-06 12:35:00|13603.5|13600.5|13603.9|13600.9|13604.9|13601|13602.1|13599.1|138
1641472800000|2022-01-06 12:40:00|13604|13601|13604.2|13601.2|13604.7|13601.5|13602.2|13598.2|194
1641473100000|2022-01-06 12:45:00|13604.3|13601.3|13605.1|13602.1|13606.1|13602.3|13603.6|13600.6|183
1641473400000|2022-01-06 12:50:00|13605.2|13602.2|13604.6|13601.6|13606.2|13602.4|13604.3|13600.7|123
1641473700000|2022-01-06 12:55:00|13604.7|13601.7|13603.3|13600.3|13606.6|13602.7|13603.2|13599.2|174
1641474000000|2022-01-06 13:00:00|13603.4|13600.4|13602.4|13599.4|13604.9|13601|13599.3|13594.7|322
1641474300000|2022-01-06 13:05:00|13602.5|13599.5|13601.4|13598.4|13607|13602.7|13600.9|13597.6|232
1641474600000|2022-01-06 13:10:00|13601.3|13598.3|13600.8|13597.8|13603.3|13599.6|13600|13596|206
1641474900000|2022-01-06 13:15:00|13600.9|13597.9|13603|13598|13603|13598.4|13598.8|13595|234
1641475200000|2022-01-06 13:20:00|13603.4|13598.4|13601.2|13598.2|13605.7|13600.8|13600.2|13596.7|299
1641475500000|2022-01-06 13:25:00|13601.5|13598.5|13608|13603|13608.1|13603.1|13601.4|13598.1|204
1641475800000|2022-01-06 13:30:00|13608.1|13603.1|13607.5|13602.5|13609.8|13604.8|13605.9|13601.3|366
1641476100000|2022-01-06 13:35:00|13606.5|13603.5|13606.7|13603.7|13609.1|13606.1|13605.1|13602.1|248
1641476400000|2022-01-06 13:40:00|13606.8|13603.8|13610.1|13607.1|13611.8|13607.9|13606.8|13603.8|233
1641476700000|2022-01-06 13:45:00|13610|13607|13610.3|13607.3|13610.3|13607.3|13607.6|13603.6|167
1641477000000|2022-01-06 13:50:00|13610.2|13607.2|13609|13606|13610.9|13607.9|13608.3|13604.6|213
1641477300000|2022-01-06 13:55:00|13609.2|13606.2|13608.4|13605.4|13610.5|13606.6|13608.2|13604.1|218
1641477600000|2022-01-06 14:00:00|13608.5|13605.5|13607|13604|13609|13606|13604.8|13601.5|264
1641477900000|2022-01-06 14:05:00|13606.7|13603.7|13606.3|13603.3|13608.7|13604.7|13605.3|13601.8|194
1641478200000|2022-01-06 14:10:00|13606.1|13603.1|13605.7|13602.7|13606.4|13603.1|13602.7|13599.7|225
1641478500000|2022-01-06 14:15:00|13605.6|13602.6|13608.9|13605.9|13609.8|13606.1|13605.3|13602.3|197
1641478800000|2022-01-06 14:20:00|13609.2|13606.2|13609.3|13606.3|13611|13608|13608.7|13605.7|199
1641479100000|2022-01-06 14:25:00|13609.4|13606.4|13608.4|13605.4|13610.5|13606.9|13607.1|13604.1|247
1641479400000|2022-01-06 14:30:00|13608.3|13605.3|13597.5|13594.5|13609.7|13606.4|13597.4|13594.4|404
1641479700000|2022-01-06 14:35:00|13597.6|13594.6|13597.2|13592.2|13599.8|13595.9|13594.3|13591.3|452
1641480000000|2022-01-06 14:40:00|13597.3|13592.3|13600.4|13597.4|13600.9|13597.9|13594.6|13591.1|388
1641480300000|2022-01-06 14:45:00|13600.1|13597.1|13602.1|13599.1|13603.4|13600.4|13599.2|13594.5|295
1641480600000|2022-01-06 14:50:00|13602.2|13599.2|13601.7|13598.7|13602.7|13599.2|13598.8|13595.2|291
1641480900000|2022-01-06 14:55:00|13601.6|13598.6|13605.4|13600.4|13606.9|13601.9|13601.6|13598.6|316
1641481200000|2022-01-06 15:00:00|13605.3|13600.3|13608.5|13603.5|13608.8|13604.6|13604|13599|380
1641481500000|2022-01-06 15:05:00|13608.6|13603.6|13612.3|13609.3|13612.5|13609.5|13605.8|13601.7|420
1641481800000|2022-01-06 15:10:00|13612.2|13609.2|13611.8|13608.8|13612.7|13609.5|13610.9|13607.7|339
1641482100000|2022-01-06 15:15:00|13611.7|13608.7|13608.9|13605.9|13612.8|13608.9|13607.4|13604.4|309
1641482400000|2022-01-06 15:20:00|13609|13606|13609|13604|13610.4|13606.9|13606.4|13602.4|329
1641482700000|2022-01-06 15:25:00|13608.1|13605.1|13609.7|13606.7|13611.3|13607.4|13607.2|13603.6|253
1641483000000|2022-01-06 15:30:00|13609.6|13606.6|13604.7|13599.7|13611.7|13607.5|13602.3|13598.2|397
1641483300000|2022-01-06 15:35:00|13604.8|13599.8|13606|13603|13607.1|13604.1|13603.3|13599.1|267
1641483600000|2022-01-06 15:40:00|13606.1|13603.1|13605.7|13602.7|13607.2|13603.7|13605|13601.5|183
1641483900000|2022-01-06 15:45:00|13605.5|13602.5|13603.4|13600.4|13605.8|13602.5|13601.6|13598.6|240
1641484200000|2022-01-06 15:50:00|13603.3|13600.3|13608.5|13605.5|13609.3|13605.6|13603.1|13600.1|304
1641484500000|2022-01-06 15:55:00|13608.6|13605.6|13610|13607|13610.7|13607.7|13606.7|13603.1|238
1641484800000|2022-01-06 16:00:00|13609.9|13606.9|13611.8|13608.8|13612.9|13609.3|13608.5|13605.5|264
1641485100000|2022-01-06 16:05:00|13611.7|13608.7|13609.6|13606.6|13613.4|13610.1|13609.6|13606.6|187
1641485400000|2022-01-06 16:10:00|13609.5|13606.5|13605.4|13602.4|13609.6|13606.6|13605.1|13601.3|218
1641485700000|2022-01-06 16:15:00|13605.2|13602.2|13607.2|13604.2|13607.3|13604.3|13605.1|13602.1|139
1641486000000|2022-01-06 16:20:00|13607|13604|13605.7|13602.7|13607.2|13604.2|13604.8|13601.8|174
1641486300000|2022-01-06 16:25:00|13605.8|13602.8|13605.3|13602.3|13607.4|13604.1|13605.3|13602.3|203
1641486600000|2022-01-06 16:30:00|13605.2|13602.2|13607.4|13604.4|13607.5|13604.5|13605|13602|192
1641486900000|2022-01-06 16:35:00|13607.5|13604.5|13607.5|13604.5|13607.6|13604.6|13606.9|13603.9|141
1641487200000|2022-01-06 16:40:00|13607.7|13604.7|13607.1|13604.1|13607.8|13604.8|13606.8|13603.8|120
1641487500000|2022-01-06 16:45:00|13607|13604|13607.7|13604.7|13608|13605|13606.9|13603.9|121
1641487800000|2022-01-06 16:50:00|13607.8|13604.8|13608.2|13605.2|13610.1|13606.1|13607.6|13604.6|116
1641488100000|2022-01-06 16:55:00|13608.1|13605.1|13607.3|13604.3|13608.2|13605.2|13606.9|13603.9|149
1641488400000|2022-01-06 17:00:00|13607.2|13604.2|13607.5|13604.5|13608.7|13604.7|13607|13603.2|99
1641488700000|2022-01-06 17:05:00|13607.4|13604.4|13607.2|13604.2|13607.8|13604.8|13606.8|13603.8|84
1641489000000|2022-01-06 17:10:00|13607.1|13604.1|13607.3|13604.3|13607.5|13604.5|13607|13604|115
1641489300000|2022-01-06 17:15:00|13607.4|13604.4|13607.3|13604.3|13607.5|13604.5|13606.9|13603.9|118
1641489600000|2022-01-06 17:20:00|13607.4|13604.4|13607.1|13604.1|13608.3|13604.5|13606.8|13603.1|127
1641489900000|2022-01-06 17:25:00|13607.2|13604.2|13607|13604|13607.3|13604.3|13606.5|13603.5|96
1641490200000|2022-01-06 17:30:00|13606.9|13603.9|13604.5|13601.5|13607.1|13604.1|13604.3|13600.6|133
1641490500000|2022-01-06 17:35:00|13604.6|13601.6|13606.3|13603.3|13606.3|13603.3|13604.4|13601.4|133
1641490800000|2022-01-06 17:40:00|13606.2|13603.2|13607.1|13604.1|13608.8|13604.8|13606.2|13603.2|117
1641491100000|2022-01-06 17:45:00|13607|13604|13607.5|13602.5|13607.6|13604|13606.2|13602.3|97
1641491400000|2022-01-06 17:50:00|13607.4|13602.4|13607.6|13604.6|13608.8|13605.2|13606.3|13602.4|122
1641491700000|2022-01-06 17:55:00|13607.5|13604.5|13608.7|13605.7|13609.9|13606|13607.5|13603.5|138
1641492000000|2022-01-06 18:00:00|13608.9|13605.9|13608.8|13605.8|13610.9|13607.9|13608.7|13605.3|186
1641492300000|2022-01-06 18:05:00|13609|13606|13610.9|13605.9|13611.1|13607.6|13609|13605.7|114
1641492600000|2022-01-06 18:10:00|13611|13606|13609.3|13606.3|13611.5|13607.5|13609.3|13606|129
1641492900000|2022-01-06 18:15:00|13609.4|13606.4|13610.4|13607.4|13611.4|13608|13609.3|13606.3|114
1641493200000|2022-01-06 18:20:00|13610.5|13607.5|13612.5|13607.5|13612.5|13609.5|13610.4|13607.4|134
1641493500000|2022-01-06 18:25:00|13612.6|13607.6|13612.3|13609.3|13614.3|13610.3|13611.8|13607.4|107
1641493800000|2022-01-06 18:30:00|13612.2|13609.2|13612.3|13609.3|13614.9|13610.8|13610.7|13607|171
1641494100000|2022-01-06 18:35:00|13612.5|13609.5|13613.8|13610.8|13614.2|13610.9|13610.3|13605.9|205
1641494400000|2022-01-06 18:40:00|13613.9|13610.9|13615.1|13612.1|13615.2|13612.2|13613.6|13610.6|107
1641494700000|2022-01-06 18:45:00|13615.2|13612.2|13615.1|13610.1|13615.4|13612.3|13613.6|13610.1|199
1641495000000|2022-01-06 18:50:00|13615|13610|13613.5|13610.5|13615.3|13611|13613.1|13609.9|79
1641495300000|2022-01-06 18:55:00|13613.4|13610.4|13612.8|13607.8|13614.5|13610.5|13611.4|13607.6|112
1641495600000|2022-01-06 19:00:00|13612.9|13607.9|13613.8|13608.8|13614.2|13610.3|13610.8|13607.3|131
1641495900000|2022-01-06 19:05:00|13613.7|13608.7|13612.2|13609.2|13613.9|13609.6|13612.1|13608|141
1641496200000|2022-01-06 19:10:00|13613.3|13608.3|13611.6|13608.6|13613.3|13609.1|13611.3|13607.3|122
1641496500000|2022-01-06 19:15:00|13611.7|13608.7|13611.3|13608.3|13612.6|13608.7|13611.1|13607.4|86
1641496800000|2022-01-06 19:20:00|13612.3|13607.3|13610.6|13607.6|13612.4|13608.9|13610.3|13606.2|124
1641497100000|2022-01-06 19:25:00|13610.7|13607.7|13608|13605|13611.4|13607.8|13608|13604.2|125
1641497400000|2022-01-06 19:30:00|13608.1|13605.1|13607.4|13604.4|13608.6|13605.2|13607.1|13603.3|124
1641497700000|2022-01-06 19:35:00|13607.3|13604.3|13607.5|13604.5|13607.7|13604.7|13607.1|13604.1|58
1641498000000|2022-01-06 19:40:00|13607.4|13604.4|13610.6|13605.6|13610.8|13606.9|13607.4|13603.6|99
1641498300000|2022-01-06 19:45:00|13610.4|13605.4|13613.5|13608.5|13613.7|13610|13609.6|13605.4|84
1641498600000|2022-01-06 19:50:00|13613.4|13608.4|13613.5|13610.5|13614.6|13610.7|13612.5|13608.3|126
1641498900000|2022-01-06 19:55:00|13613.7|13610.7|13615.8|13612.8|13616.1|13613.1|13613.3|13610.1|201
1641499200000|2022-01-06 20:00:00|13615.9|13612.9|13615.2|13612.2|13617.2|13613.4|13615.2|13612.1|145
1641499500000|2022-01-06 20:05:00|13615.3|13612.3|13616|13611|13616.5|13612.6|13614.8|13610.9|85
1641499800000|2022-01-06 20:10:00|13616.1|13611.1|13614.3|13611.3|13616.1|13612.2|13613.4|13609.6|121
1641500100000|2022-01-06 20:15:00|13614.2|13611.2|13615.5|13612.5|13616.8|13612.6|13614.2|13610.2|94
1641500400000|2022-01-06 20:20:00|13615.4|13612.4|13616.4|13611.4|13616.8|13612.8|13615.2|13611.1|76
1641500700000|2022-01-06 20:25:00|13616.5|13611.5|13615.4|13612.4|13616.9|13613|13615.3|13611.4|103
1641501000000|2022-01-06 20:30:00|13615.3|13612.3|13615.5|13612.5|13616.8|13612.9|13615.3|13611.3|112
1641501300000|2022-01-06 20:35:00|13615.4|13612.4|13615.5|13612.5|13616.5|13612.6|13615.1|13611.2|102
1641501600000|2022-01-06 20:40:00|13615.6|13612.6|13614.7|13609.7|13616.6|13612.7|13613.3|13608.3|164
1641501900000|2022-01-06 20:45:00|13614.6|13609.6|13614.9|13609.9|13615|13611|13613.3|13609.3|145
1641502200000|2022-01-06 20:50:00|13614.8|13609.8|13613|13608|13615.1|13611.1|13611.7|13607.6|167
1641502500000|2022-01-06 20:55:00|13612|13609|13612.5|13607.5|13613.7|13610|13611.5|13607.5|150
1641502800000|2022-01-06 21:00:00|13612.4|13607.4|13616.2|13611.2|13616.7|13612.4|13611.4|13606.4|151
1641503100000|2022-01-06 21:05:00|13616.3|13611.3|13615.1|13612.1|13616.7|13612.5|13615.1|13611.1|76
1641503400000|2022-01-06 21:10:00|13615.2|13612.2|13615.5|13610.5|13616.1|13612.2|13614.8|13610.3|109
1641503700000|2022-01-06 21:15:00|13615.6|13610.6|13615.4|13610.4|13615.9|13610.9|13615.3|13610.3|133
1641504000000|2022-01-06 21:20:00|13615.3|13610.3|13614.4|13609.4|13615.5|13610.5|13614.4|13609.4|117
1641504300000|2022-01-06 21:25:00|13614.5|13609.5|13614.3|13609.3|13614.7|13610.4|13613.3|13609.3|54
1641504600000|2022-01-06 21:30:00|13614.4|13609.4|13611.3|13606.3|13614.8|13609.8|13610.9|13605.9|137
1641504900000|2022-01-06 21:35:00|13611.2|13606.2|13609.4|13604.4|13611.5|13606.5|13608.2|13603.2|207
1641505200000|2022-01-06 21:40:00|13609.1|13604.1|13610|13605|13610.5|13605.5|13608.5|13603.5|169
1641505500000|2022-01-06 21:45:00|13610.5|13605.5|13612.1|13607.1|13612.4|13607.4|13610.5|13605.5|140
1641505800000|2022-01-06 21:50:00|13612.2|13607.2|13611.2|13606.2|13612.3|13607.2|13610.7|13605.7|192
1641506100000|2022-01-06 21:55:00|13611.3|13606.3|13613.2|13603.7|13614.1|13606.8|13610.9|13603.4|218
1641506400000|2022-01-06 22:00:00|13613.1|13603.2|13613.6|13601.8|13616.2|13603.3|13613.1|13599.9|76
1641506700000|2022-01-06 22:05:00|13613.7|13601.7|13612.5|13602.3|13616.1|13602.3|13612.3|13601|111
1641507000000|2022-01-06 22:10:00|13614.3|13601.6|13614.2|13601.4|13616.3|13602.5|13612.7|13600|184
1641507300000|2022-01-06 22:15:00|13614.1|13601.3|13608.9|13593.9|13615.8|13601.9|13606.7|13591.7|303
1641507600000|2022-01-06 22:20:00|13608.8|13593.8|13608.7|13593.7|13609.8|13594.8|13605|13590|227
1641507900000|2022-01-06 22:25:00|13607.6|13592.6|13610.3|13595.3|13610.3|13595.3|13605.3|13590.3|242
1641508200000|2022-01-06 22:30:00|13607.3|13592.3|13615.4|13601.9|13618.6|13603.6|13606.7|13591.7|384
1641508500000|2022-01-06 22:35:00|13615.2|13602|13615|13602.9|13616.8|13603|13613.4|13601|243
1641508800000|2022-01-06 22:40:00|13615.4|13602.4|13614.4|13603.4|13616.6|13604.1|13613.4|13601.9|405
1641509100000|2022-01-06 22:45:00|13613|13603.2|13614.2|13603.4|13616.9|13604|13610.6|13600.7|387
1641509400000|2022-01-06 22:50:00|13614.1|13603.2|13612.6|13602.1|13615|13603.8|13611.2|13601.4|590
1641509700000|2022-01-06 22:55:00|13612.1|13602|13615.6|13602.3|13615.6|13603.2|13611.1|13601|375
1641510000000|2022-01-06 23:00:00|13615.5|13602.2|13612.2|13604.1|13615.5|13604.7|13610.7|13602|272
1641510300000|2022-01-06 23:05:00|13612.6|13604.7|13610.9|13604.3|13613.1|13605.2|13610|13602.9|170
1641510600000|2022-01-06 23:10:00|13610.7|13604.4|13612.9|13607.9|13614.4|13607.9|13609.8|13602.9|215
1641510900000|2022-01-06 23:15:00|13612.8|13607.8|13612.3|13607.3|13613.5|13608|13612|13607|98
1641511200000|2022-01-06 23:20:00|13612.6|13607.6|13612.5|13607.5|13613.1|13607.6|13611.5|13606.5|104
1641511500000|2022-01-06 23:25:00|13612.7|13607.7|13612.1|13607.1|13612.8|13607.8|13611.7|13606.7|124
1641511800000|2022-01-06 23:30:00|13612|13607|13612.1|13607.1|13612.7|13607.6|13611.4|13606.4|122
1641512100000|2022-01-06 23:35:00|13612|13607|13612.3|13607.3|13615|13609.2|13611.6|13606.6|185
1641512400000|2022-01-06 23:40:00|13612.2|13607.2|13611.9|13606.9|13613.1|13608.1|13611.7|13606.7|179
1641512700000|2022-01-06 23:45:00|13612|13607|13612.4|13607.4|13612.9|13607.9|13611.5|13606.5|126
1641513000000|2022-01-06 23:50:00|13612.6|13607.6|13611.1|13606.1|13612.8|13607.8|13610.9|13605.9|181
1641513300000|2022-01-06 23:55:00|13611|13606|13612.7|13607.7|13612.8|13607.8|13611|13606|161
1641513600000|2022-01-07 00:00:00|13612.6|13607.6|13606.7|13601.7|13612.8|13608|13606.6|13601.6|239
1641513900000|2022-01-07 00:05:00|13606.8|13601.8|13610|13607|13611.4|13607.3|13606.2|13601.6|201
1641514200000|2022-01-07 00:10:00|13610.1|13607.1|13608|13605|13611.2|13607.5|13607.9|13604.8|130
1641514500000|2022-01-07 00:15:00|13607.7|13604.7|13608.4|13603.4|13608.8|13605.4|13607.3|13603.2|112
1641514800000|2022-01-07 00:20:00|13608.3|13603.3|13608.6|13603.6|13608.8|13604.8|13607|13602.6|105
1641515100000|2022-01-07 00:25:00|13607.5|13604.5|13608.4|13603.4|13608.8|13605|13607.3|13603.3|67
1641515400000|2022-01-07 00:30:00|13608.5|13603.5|13608.8|13603.8|13609|13605.1|13607.3|13603.5|96
1641515700000|2022-01-07 00:35:00|13608.9|13603.9|13608.2|13605.2|13609|13605.3|13607.9|13603.8|78
1641516000000|2022-01-07 00:40:00|13608.1|13605.1|13610|13607|13611.5|13608.1|13608|13605|126
1641516300000|2022-01-07 00:45:00|13609.9|13606.9|13611.1|13608.1|13611.3|13608.3|13609.9|13606.9|47
1641516600000|2022-01-07 00:50:00|13611|13608|13614.6|13611.6|13615.4|13612.2|13611|13608|179
1641516900000|2022-01-07 00:55:00|13614.5|13611.5|13613|13610|13615.3|13612.3|13612.2|13608.6|212
1641517200000|2022-01-07 01:00:00|13612.9|13609.9|13608.7|13605.7|13612.9|13609.9|13608.2|13605.2|148
1641517500000|2022-01-07 01:05:00|13608.6|13605.6|13608.4|13605.4|13609.1|13606.1|13608|13605|120
1641517800000|2022-01-07 01:10:00|13608.3|13605.3|13605.3|13602.3|13608.3|13605.3|13604.4|13601.1|160
1641518100000|2022-01-07 01:15:00|13605.4|13602.4|13598.6|13595.6|13606|13602.4|13596.6|13592.2|277
1641518400000|2022-01-07 01:20:00|13598.5|13595.5|13596.5|13591.5|13599.9|13595.9|13595.4|13591.4|234
1641518700000|2022-01-07 01:25:00|13596.6|13591.6|13600.7|13597.7|13601.9|13598.1|13593.5|13589.9|265
1641519000000|2022-01-07 01:30:00|13600.5|13597.5|13597.6|13594.6|13600.5|13597.5|13597.4|13594.4|135
1641519300000|2022-01-07 01:35:00|13597.7|13594.7|13598.4|13595.4|13600.7|13596.5|13597.3|13594.3|113
1641519600000|2022-01-07 01:40:00|13598.6|13595.6|13603.8|13600.8|13604.9|13601.1|13598.6|13595.6|187
1641519900000|2022-01-07 01:45:00|13603.7|13600.7|13601.4|13598.4|13603.9|13600.9|13601.3|13598.3|154
1641520200000|2022-01-07 01:50:00|13601.3|13598.3|13602.9|13599.9|13604.1|13600.3|13601.1|13598.1|156
1641520500000|2022-01-07 01:55:00|13603|13600|13602.1|13599.1|13604|13600.5|13602|13598.9|84
1641520800000|2022-01-07 02:00:00|13602.2|13599.2|13600.8|13597.8|13602.7|13599.7|13599.6|13596.2|126
1641521100000|2022-01-07 02:05:00|13600.7|13597.7|13602.4|13599.4|13603|13600|13600.7|13597.7|102
1641521400000|2022-01-07 02:10:00|13602.3|13599.3|13600.7|13597.7|13602.4|13599.4|13600|13596.8|101
1641521700000|2022-01-07 02:15:00|13600.8|13597.8|13599.4|13596.4|13602|13598.2|13599.3|13596.3|88
1641522000000|2022-01-07 02:20:00|13599.5|13596.5|13598.4|13595.4|13599.8|13596.8|13597.8|13594.8|105
1641522300000|2022-01-07 02:25:00|13598.5|13595.5|13599|13596|13599.3|13596.3|13598.2|13595.2|75
1641522600000|2022-01-07 02:30:00|13599.1|13596.1|13600.2|13597.2|13600.5|13597.5|13599|13596|149
1641522900000|2022-01-07 02:35:00|13600.3|13597.3|13600.2|13597.2|13600.9|13597.9|13600|13597|107
1641523200000|2022-01-07 02:40:00|13600.3|13597.3|13598.5|13595.5|13601.1|13598.1|13598.3|13594.8|138
1641523500000|2022-01-07 02:45:00|13598.4|13595.4|13597|13594|13598.6|13595.6|13596.9|13593.9|94
1641523800000|2022-01-07 02:50:00|13596.9|13593.9|13592.7|13589.7|13597.1|13594.1|13592.6|13589.6|129
1641524100000|2022-01-07 02:55:00|13592.8|13589.8|13593.9|13590.9|13594|13591|13592.4|13589.4|113
1641524400000|2022-01-07 03:00:00|13594|13591|13594.2|13591.2|13594.4|13591.4|13593.5|13590.5|88
1641524700000|2022-01-07 03:05:00|13594.1|13591.1|13593.3|13590.3|13594.2|13591.2|13593.3|13590.3|72
1641525000000|2022-01-07 03:10:00|13593.4|13590.4|13595.2|13592.2|13595.4|13592.4|13593.3|13590.3|103
1641525300000|2022-01-07 03:15:00|13595.1|13592.1|13594.6|13591.6|13595.1|13592.1|13594.3|13591.3|80
1641525600000|2022-01-07 03:20:00|13594.4|13591.4|13595.7|13592.7|13595.9|13592.9|13594.3|13591.3|168
1641525900000|2022-01-07 03:25:00|13595.8|13592.8|13595.8|13592.8|13596.4|13593.4|13595.6|13592.6|116
1641526200000|2022-01-07 03:30:00|13595.9|13592.9|13595.9|13592.9|13596.1|13593.1|13595.5|13592.5|86
1641526500000|2022-01-07 03:35:00|13595.8|13592.8|13595.7|13592.7|13596|13593|13595.7|13592.7|71
1641526800000|2022-01-07 03:40:00|13595.6|13592.6|13592|13589|13595.7|13592.7|13592|13589|120
1641527100000|2022-01-07 03:45:00|13592.1|13589.1|13590.5|13587.5|13592.6|13589.6|13590.5|13587.5|122
1641527400000|2022-01-07 03:50:00|13590.6|13587.6|13589.7|13586.7|13590.7|13587.7|13588.7|13585.7|96
1641527700000|2022-01-07 03:55:00|13589.8|13586.8|13589.9|13586.9|13590.1|13587.1|13589.2|13586.2|98
1641528000000|2022-01-07 04:00:00|13589.7|13586.7|13589.5|13586.5|13590.3|13587.3|13588.8|13585.8|129
1641528300000|2022-01-07 04:05:00|13589.7|13586.7|13590|13587|13590.6|13587.6|13589.6|13586.6|88
1641528600000|2022-01-07 04:10:00|13590.1|13587.1|13592.5|13589.5|13592.9|13589.9|13590.1|13587.1|87
1641528900000|2022-01-07 04:15:00|13592.8|13589.8|13593|13590|13593.9|13590.3|13592.6|13588.9|74
1641529200000|2022-01-07 04:20:00|13593.1|13590.1|13595.6|13592.6|13595.8|13592.8|13592.8|13589.8|88
1641529500000|2022-01-07 04:25:00|13595.4|13592.4|13595.9|13592.9|13596.1|13593.1|13594.7|13591.7|107
1641529800000|2022-01-07 04:30:00|13596|13593|13596.3|13593.3|13596.4|13593.4|13595.7|13592.7|64
1641530100000|2022-01-07 04:35:00|13596.2|13593.2|13596.8|13593.8|13597.3|13594.3|13596.2|13593.2|58
1641530400000|2022-01-07 04:40:00|13596.7|13593.7|13596.7|13593.7|13597|13594|13596|13593|101
1641530700000|2022-01-07 04:45:00|13596.6|13593.6|13596.4|13593.4|13596.7|13593.7|13595.9|13592.9|73
1641531000000|2022-01-07 04:50:00|13596.3|13593.3|13596.4|13593.4|13597.2|13594.2|13596.2|13593.2|62
1641531300000|2022-01-07 04:55:00|13596.2|13593.2|13596.2|13593.2|13596.2|13593.2|13593.7|13590.7|140
1641531600000|2022-01-07 05:00:00|13596.1|13593.1|13594.9|13591.9|13596.2|13593.2|13594.5|13591.5|119
1641531900000|2022-01-07 05:05:00|13595|13592|13594.2|13591.2|13595.1|13592.1|13593.9|13590.9|77
1641532200000|2022-01-07 05:10:00|13594.1|13591.1|13593.9|13590.9|13595.8|13592.1|13593.8|13590.5|100
1641532500000|2022-01-07 05:15:00|13593.8|13590.8|13593.4|13590.4|13595.9|13591.9|13593.4|13589.5|89
1641532800000|2022-01-07 05:20:00|13593.7|13590.7|13596.7|13593.7|13597.2|13594.2|13593.4|13590.4|122
1641533100000|2022-01-07 05:25:00|13596.6|13593.6|13596.8|13593.8|13597.6|13594.1|13595.4|13592.4|100
1641533400000|2022-01-07 05:30:00|13596.7|13593.7|13597|13594|13597|13594|13596.7|13593.7|47
1641533700000|2022-01-07 05:35:00|13596.9|13593.9|13598.2|13595.2|13598.2|13595.2|13596.4|13593.4|71
1641534000000|2022-01-07 05:40:00|13598.3|13595.3|13597.7|13594.7|13599.3|13596.3|13597.5|13594.5|91
1641534300000|2022-01-07 05:45:00|13597.6|13594.6|13595.1|13592.1|13597.6|13594.6|13595.1|13592.1|93
1641534600000|2022-01-07 05:50:00|13595.2|13592.2|13593.8|13590.8|13595.2|13592.2|13593.8|13590.8|98
1641534900000|2022-01-07 05:55:00|13593.7|13590.7|13593.2|13590.2|13593.9|13590.9|13592.9|13589.9|88
1641535200000|2022-01-07 06:00:00|13593.3|13590.3|13591.1|13588.1|13593.5|13590.5|13590.1|13587.1|176
1641535500000|2022-01-07 06:05:00|13591|13588|13590.2|13587.2|13591.1|13588.1|13590.1|13587.1|76
1641535800000|2022-01-07 06:10:00|13590|13587|13587.9|13584.9|13590.2|13587.2|13587.8|13584.8|101
1641536100000|2022-01-07 06:15:00|13587.8|13584.8|13587.6|13584.6|13588.2|13585.2|13587.2|13584.2|109
1641536400000|2022-01-07 06:20:00|13587.5|13584.5|13588.3|13585.3|13589.2|13586.2|13586.8|13583.8|144
1641536700000|2022-01-07 06:25:00|13588.4|13585.4|13585.9|13582.9|13588.4|13585.4|13585.5|13582.5|94
1641537000000|2022-01-07 06:30:00|13586|13583|13588.9|13585.9|13589|13586|13585.3|13582.3|104
1641537300000|2022-01-07 06:35:00|13588.8|13585.8|13590.4|13587.4|13590.4|13587.4|13588.5|13585.5|99
1641537600000|2022-01-07 06:40:00|13590.3|13587.3|13591.6|13588.6|13592.2|13589.2|13590.3|13587.3|99
1641537900000|2022-01-07 06:45:00|13591.5|13588.5|13591.7|13588.7|13592.8|13589.8|13591.5|13588.5|120
1641538200000|2022-01-07 06:50:00|13592.1|13589.1|13592.7|13589.7|13593.2|13590.2|13592.1|13589.1|131
1641538500000|2022-01-07 06:55:00|13592.6|13589.6|13591.7|13588.7|13592.7|13589.7|13591.3|13588.3|98
1641538800000|2022-01-07 07:00:00|13591.6|13588.6|13592.5|13589.5|13592.7|13589.7|13591.5|13588.5|109
1641539100000|2022-01-07 07:05:00|13592.6|13589.6|13594.2|13591.2|13594.2|13591.2|13591.8|13588.8|229
1641539400000|2022-01-07 07:10:00|13594.1|13591.1|13596.1|13593.1|13597|13594|13593.9|13590.9|189
1641539700000|2022-01-07 07:15:00|13596|13593|13595.8|13592.8|13596.1|13593.1|13593.8|13590.8|159
1641540000000|2022-01-07 07:20:00|13595.6|13592.6|13591.8|13588.8|13595.8|13592.8|13591|13588|193
1641540300000|2022-01-07 07:25:00|13591.7|13588.7|13589.6|13586.6|13593|13590|13589.4|13586.4|170
1641540600000|2022-01-07 07:30:00|13589.7|13586.7|13592.4|13589.4|13593.5|13589.5|13589.6|13586.6|145
1641540900000|2022-01-07 07:35:00|13592.3|13589.3|13593.5|13590.5|13593.9|13590.9|13591|13587.4|173
1641541200000|2022-01-07 07:40:00|13593.4|13590.4|13594.1|13591.1|13594.1|13591.1|13592.1|13589.1|112
1641541500000|2022-01-07 07:45:00|13594|13591|13595.3|13592.3|13596.1|13593.1|13593.5|13590.5|109
1641541800000|2022-01-07 07:50:00|13595.2|13592.2|13596.7|13593.7|13596.9|13593.9|13595.2|13592.2|120
1641542100000|2022-01-07 07:55:00|13596.6|13593.6|13595|13592|13597.1|13594.1|13595|13592|158
1641542400000|2022-01-07 08:00:00|13595.1|13592.1|13595.1|13592.1|13596.1|13593.1|13594.3|13591.3|153
1641542700000|2022-01-07 08:05:00|13595|13592|13598|13595|13598.4|13595.4|13594|13591|236
1641543000000|2022-01-07 08:10:00|13598.1|13595.1|13597.6|13594.6|13598.6|13595.6|13597.5|13594.5|134
1641543300000|2022-01-07 08:15:00|13597.7|13594.7|13598.7|13595.7|13599.1|13596.1|13597.5|13594.5|150
1641543600000|2022-01-07 08:20:00|13598.6|13595.6|13598.2|13595.2|13599|13596|13597.3|13594.3|168
1641543900000|2022-01-07 08:25:00|13598.3|13595.3|13596.4|13593.4|13598.6|13595.6|13596.3|13593.3|198
1641544200000|2022-01-07 08:30:00|13596.6|13593.6|13601.3|13598.3|13603.9|13600.9|13596.5|13593.5|248
1641544500000|2022-01-07 08:35:00|13601.2|13598.2|13595.3|13592.3|13602.1|13598.7|13595.1|13592.1|218
1641544800000|2022-01-07 08:40:00|13595.4|13592.4|13594.1|13591.1|13597.3|13594.3|13593.9|13590.9|159
1641545100000|2022-01-07 08:45:00|13594.2|13591.2|13590.6|13587.6|13594.7|13591.7|13590.2|13587.2|168
1641545400000|2022-01-07 08:50:00|13590.5|13587.5|13593.4|13590.4|13593.6|13590.6|13588.4|13585.4|195
1641545700000|2022-01-07 08:55:00|13593.5|13590.5|13591.1|13588.1|13593.6|13590.6|13590.9|13587.9|198
1641546000000|2022-01-07 09:00:00|13591.2|13588.2|13592.8|13589.8|13593.6|13590.6|13591|13587.4|259
1641546300000|2022-01-07 09:05:00|13593|13590|13595.5|13592.5|13597.7|13593.9|13592|13589|206
1641546600000|2022-01-07 09:10:00|13595.4|13592.4|13592.4|13589.4|13595.9|13592.5|13592.4|13589.3|159
1641546900000|2022-01-07 09:15:00|13592.1|13589.1|13591.3|13588.3|13592.2|13589.1|13590.4|13586.5|179
1641547200000|2022-01-07 09:20:00|13591.2|13588.2|13592|13589|13592.6|13589.6|13591.2|13588.2|151
1641547500000|2022-01-07 09:25:00|13591.9|13588.9|13590.6|13587.6|13593.1|13590.1|13590.6|13586.6|121
1641547800000|2022-01-07 09:30:00|13590.7|13587.7|13589|13586|13591.3|13587.9|13588.8|13585.1|129
1641548100000|2022-01-07 09:35:00|13589.3|13586.3|13590.6|13587.6|13590.6|13587.6|13588.2|13585.2|123
1641548400000|2022-01-07 09:40:00|13590.7|13587.7|13589.8|13586.8|13591.7|13588.7|13589|13585.2|137
1641548700000|2022-01-07 09:45:00|13589.7|13586.7|13590.6|13587.6|13591.6|13588|13589.5|13586.4|127
1641549000000|2022-01-07 09:50:00|13590.7|13587.7|13591.5|13588.5|13592.9|13588.9|13590.3|13587.3|104
1641549300000|2022-01-07 09:55:00|13591.3|13588.3|13591.2|13588.2|13591.9|13588.9|13590.7|13587.7|174
1641549600000|2022-01-07 10:00:00|13591.1|13588.1|13588.6|13585.6|13592.3|13588.2|13586.9|13582.9|152
1641549900000|2022-01-07 10:05:00|13588.7|13585.7|13586.1|13583.1|13588.8|13585.8|13585.7|13582.7|149
1641550200000|2022-01-07 10:10:00|13586.2|13583.2|13584.5|13581.5|13586.6|13583.6|13583.7|13580.7|134
1641550500000|2022-01-07 10:15:00|13584.2|13581.2|13589.3|13586.3|13590.4|13587.4|13584|13581|174
1641550800000|2022-01-07 10:20:00|13589.2|13586.2|13590.8|13587.8|13591|13588|13588.7|13585.7|149
1641551100000|2022-01-07 10:25:00|13590.7|13587.7|13590.2|13587.2|13591.1|13588.1|13590|13587|144
1641551400000|2022-01-07 10:30:00|13590.3|13587.3|13589.1|13586.1|13590.8|13587.8|13589|13586|129
1641551700000|2022-01-07 10:35:00|13589|13586|13590.1|13587.1|13590.2|13587.2|13588.9|13585.9|88
1641552000000|2022-01-07 10:40:00|13590|13587|13591.2|13588.2|13591.6|13588.6|13589.9|13586.9|90
1641552300000|2022-01-07 10:45:00|13591.3|13588.3|13591.3|13588.3|13591.5|13588.5|13590.2|13587.2|151
1641552600000|2022-01-07 10:50:00|13591.4|13588.4|13591.9|13588.9|13592.1|13589.1|13591|13588|110
1641552900000|2022-01-07 10:55:00|13592.1|13589.1|13594.7|13591.7|13595|13592|13591.9|13588.9|172
1641553200000|2022-01-07 11:00:00|13594.8|13591.8|13593.8|13590.8|13596.4|13593.4|13593.5|13590.5|110
1641553500000|2022-01-07 11:05:00|13593.6|13590.6|13593.2|13590.2|13594.4|13591|13592.8|13589.4|122
1641553800000|2022-01-07 11:10:00|13593|13590|13593.2|13590.2|13593.2|13590.2|13592.6|13589.6|92
1641554100000|2022-01-07 11:15:00|13593.1|13590.1|13593.7|13590.7|13595.4|13591.8|13593.1|13590.1|133
1641554400000|2022-01-07 11:20:00|13593.8|13590.8|13593|13590|13593.9|13590.9|13592.7|13589.7|133
1641554700000|2022-01-07 11:25:00|13593.1|13590.1|13592.5|13589.5|13593.7|13590.7|13592.4|13589.4|89
1641555000000|2022-01-07 11:30:00|13592.6|13589.6|13593.8|13590.8|13594|13591|13592.3|13589.3|132
1641555300000|2022-01-07 11:35:00|13593.9|13590.9|13593.6|13590.6|13593.9|13590.9|13593.2|13590.2|101
1641555600000|2022-01-07 11:40:00|13593.5|13590.5|13592.5|13589.5|13593.6|13590.6|13592.3|13589.3|139
1641555900000|2022-01-07 11:45:00|13592.4|13589.4|13592.2|13589.2|13592.5|13589.5|13591.9|13588.9|97
1641556200000|2022-01-07 11:50:00|13592.1|13589.1|13592.4|13589.4|13592.4|13589.4|13591.9|13588.9|60
1641556500000|2022-01-07 11:55:00|13592.3|13589.3|13592.6|13589.6|13593.3|13590.3|13590.3|13587.3|149
1641556800000|2022-01-07 12:00:00|13592.5|13589.5|13592.9|13589.9|13593.2|13590.2|13592.5|13589.5|93
1641557100000|2022-01-07 12:05:00|13593|13590|13593.9|13590.9|13594.6|13591.6|13592.6|13589.6|129
1641557400000|2022-01-07 12:10:00|13593.8|13590.8|13595.4|13592.4|13595.8|13592.8|13593.8|13590.8|116
1641557700000|2022-01-07 12:15:00|13595.5|13592.5|13594|13591|13596.6|13593.6|13593.8|13590.8|121
1641558000000|2022-01-07 12:20:00|13593.9|13590.9|13592.5|13589.5|13594|13591|13591.7|13588.7|145
1641558300000|2022-01-07 12:25:00|13592.4|13589.4|13594.6|13591.6|13597.9|13594.2|13592.4|13589.4|162
1641558600000|2022-01-07 12:30:00|13594.7|13591.7|13594.4|13591.4|13595|13592|13593.5|13590.5|134
1641558900000|2022-01-07 12:35:00|13594.3|13591.3|13596.5|13593.5|13596.8|13593.8|13594.2|13591.2|191
1641559200000|2022-01-07 12:40:00|13596.6|13593.6|13597.1|13594.1|13597.2|13594.2|13595.8|13592.8|155
1641559500000|2022-01-07 12:45:00|13597|13594|13595.2|13592.2|13597.1|13594.1|13595|13592|128
1641559800000|2022-01-07 12:50:00|13595.3|13592.3|13595|13592|13595.6|13592.6|13594.2|13591.2|141
1641560100000|2022-01-07 12:55:00|13595.1|13592.1|13595.6|13592.6|13596.1|13593.1|13594.3|13591.3|204
1641560400000|2022-01-07 13:00:00|13595.5|13592.5|13593.3|13590.3|13595.5|13592.5|13593.2|13590.2|204
1641560700000|2022-01-07 13:05:00|13593.2|13590.2|13594.7|13591.7|13595.6|13592.6|13593.2|13590.2|190
1641561000000|2022-01-07 13:10:00|13594.8|13591.8|13593.6|13590.6|13595.5|13592.5|13592.6|13589.6|240
1641561300000|2022-01-07 13:15:00|13593.5|13590.5|13590.5|13587.5|13593.5|13590.5|13589.3|13586.3|228
1641561600000|2022-01-07 13:20:00|13590.6|13587.6|13594.6|13589.6|13594.7|13590.7|13590.2|13587.2|243
1641561900000|2022-01-07 13:25:00|13594.5|13589.5|13600.6|13589.2|13603.1|13595.8|13593.4|13588.4|296
1641562200000|2022-01-07 13:30:00|13600.5|13589.1|13592.3|13587.3|13602.7|13592.7|13576.7|13569.8|845
1641562500000|2022-01-07 13:35:00|13592.6|13587.6|13606|13601|13606.4|13601.4|13592.6|13587.6|606
1641562800000|2022-01-07 13:40:00|13606.1|13601.1|13597.8|13594.8|13607.7|13603.1|13597.8|13593.8|612
1641563100000|2022-01-07 13:45:00|13598.8|13593.8|13588|13585|13598.8|13594.4|13587.4|13584.2|565
1641563400000|2022-01-07 13:50:00|13588.1|13585.1|13598.1|13595.1|13599.5|13596|13588|13585|432
1641563700000|2022-01-07 13:55:00|13597.9|13594.9|13602.3|13599.3|13603.3|13600.3|13596|13592.9|514
1641564000000|2022-01-07 14:00:00|13602.1|13599.1|13597.5|13594.5|13603|13600|13596.5|13592.7|407
1641564300000|2022-01-07 14:05:00|13597.4|13594.4|13591.8|13588.8|13597.6|13594.6|13591.2|13588.2|299
1641564600000|2022-01-07 14:10:00|13591.7|13588.7|13588.2|13585.2|13595.7|13592.7|13588.1|13584.2|401
1641564900000|2022-01-07 14:15:00|13588.3|13585.3|13584.5|13581.5|13590.3|13586.6|13583.4|13580.4|389
1641565200000|2022-01-07 14:20:00|13584.4|13581.4|13584.9|13581.9|13589.4|13585.7|13584.4|13581.4|299
1641565500000|2022-01-07 14:25:00|13585|13582|13583.7|13580.7|13587.7|13584.7|13583.1|13580.1|281
1641565800000|2022-01-07 14:30:00|13583.8|13580.8|13590.3|13585.3|13590.4|13586.3|13578.9|13575.9|444
1641566100000|2022-01-07 14:35:00|13590.4|13585.4|13583.8|13580.8|13590.4|13586|13583.5|13580.5|370
1641566400000|2022-01-07 14:40:00|13583.7|13580.7|13579.2|13576.2|13585.9|13582.9|13579.2|13576.2|352
1641566700000|2022-01-07 14:45:00|13579|13576|13582|13579|13583.8|13580.8|13576.9|13573.7|437
1641567000000|2022-01-07 14:50:00|13582.1|13579.1|13583.6|13580.6|13583.7|13580.7|13581.1|13577.8|277
1641567300000|2022-01-07 14:55:00|13583.5|13580.5|13578.7|13575.7|13584.2|13581.2|13578.7|13575.7|233
1641567600000|2022-01-07 15:00:00|13578.6|13575.6|13578.7|13575.7|13580.8|13577.1|13576.1|13572.4|267
1641567900000|2022-01-07 15:05:00|13578.6|13575.6|13574.8|13571.8|13579.1|13576.1|13574.7|13571.7|336
1641568200000|2022-01-07 15:10:00|13574.9|13571.9|13574.9|13571.9|13576.1|13573.1|13573.2|13570.2|300
1641568500000|2022-01-07 15:15:00|13575|13572|13572.9|13569.9|13577.5|13574.5|13572.9|13569.9|259
1641568800000|2022-01-07 15:20:00|13573|13570|13572.1|13569.1|13574.1|13571.1|13569.4|13566.4|289
1641569100000|2022-01-07 15:25:00|13572|13569|13571.2|13568.2|13575.2|13572.2|13571.2|13568.2|339
1641569400000|2022-01-07 15:30:00|13571.1|13568.1|13575.4|13572.4|13575.7|13572.7|13571.1|13568.1|283
1641569700000|2022-01-07 15:35:00|13575.3|13572.3|13580.1|13577.1|13581.1|13577.2|13574.1|13569.9|442
1641570000000|2022-01-07 15:40:00|13580|13577|13581.1|13578.1|13583.8|13580.1|13578.3|13574.3|391
1641570300000|2022-01-07 15:45:00|13581.3|13578.3|13580.9|13577.9|13583.5|13579.4|13577.3|13573.3|434
1641570600000|2022-01-07 15:50:00|13580.8|13577.8|13576.5|13571.5|13583.1|13580|13575.5|13571.4|386
1641570900000|2022-01-07 15:55:00|13575.7|13572.7|13572.3|13569.3|13577.8|13573.7|13571.1|13567.4|298
1641571200000|2022-01-07 16:00:00|13572.5|13569.5|13574.5|13569.5|13574.6|13570.8|13571.1|13567.2|286
1641571500000|2022-01-07 16:05:00|13574.4|13569.4|13571.8|13568.8|13574.7|13571.4|13570.3|13565.7|322
1641571800000|2022-01-07 16:10:00|13571.7|13568.7|13574.8|13571.8|13574.9|13571.9|13571.7|13568.6|195
1641572100000|2022-01-07 16:15:00|13574.7|13571.7|13576.7|13573.7|13578.7|13574.4|13574.3|13570.4|252
1641572400000|2022-01-07 16:20:00|13576.8|13573.8|13576.3|13573.3|13576.9|13573.9|13575.6|13571.7|115
1641572700000|2022-01-07 16:25:00|13576.2|13573.2|13574.5|13571.5|13576.7|13573.7|13574.5|13571.5|134
1641573000000|2022-01-07 16:30:00|13574.4|13571.4|13569|13566|13574.6|13571.4|13568.4|13565.1|191
1641573300000|2022-01-07 16:35:00|13569.1|13566.1|13569.9|13564.9|13570.1|13566.3|13567.9|13563.8|187
1641573600000|2022-01-07 16:40:00|13569.8|13564.8|13567.9|13564.9|13570.5|13567.5|13567.1|13564.1|196
1641573900000|2022-01-07 16:45:00|13568|13565|13567.6|13564.6|13569.8|13566.8|13567.5|13564.2|174
1641574200000|2022-01-07 16:50:00|13567.5|13564.5|13565.5|13562.5|13569.6|13565.7|13565.4|13562.2|208
1641574500000|2022-01-07 16:55:00|13565.3|13562.3|13560.3|13557.3|13566.1|13562.6|13559.3|13556.3|201
1641574800000|2022-01-07 17:00:00|13560.5|13557.5|13563.7|13560.7|13564.4|13560.9|13560|13557|184
1641575100000|2022-01-07 17:05:00|13563.8|13560.8|13566.7|13561.7|13566.7|13562.7|13563.7|13559.6|128
1641575400000|2022-01-07 17:10:00|13566.8|13561.8|13564.3|13561.3|13566.8|13562.7|13563.8|13560.8|116
1641575700000|2022-01-07 17:15:00|13564.4|13561.4|13563.4|13558.4|13565.2|13561.6|13562.2|13558.2|131
1641576000000|2022-01-07 17:20:00|13562.4|13559.4|13565.6|13562.6|13565.9|13562.6|13561.5|13558|189
1641576300000|2022-01-07 17:25:00|13565.5|13562.5|13565.5|13562.5|13566.5|13562.7|13565.2|13561.3|76
1641576600000|2022-01-07 17:30:00|13565.6|13562.6|13567.5|13564.5|13568.3|13564.6|13565.3|13561.6|105
1641576900000|2022-01-07 17:35:00|13567.4|13564.4|13568.1|13565.1|13569.4|13566|13567.1|13563.4|121
1641577200000|2022-01-07 17:40:00|13568.2|13565.2|13566.3|13563.3|13568.8|13565.2|13566|13562.2|144
1641577500000|2022-01-07 17:45:00|13566.4|13563.4|13566.4|13563.4|13566.5|13563.5|13565.8|13562.8|86
1641577800000|2022-01-07 17:50:00|13566.5|13563.5|13564.9|13561.9|13567.3|13563.7|13564.9|13561.9|134
1641578100000|2022-01-07 17:55:00|13565|13562|13562.7|13559.7|13565.7|13562.1|13562.3|13558.4|139
1641578400000|2022-01-07 18:00:00|13562.8|13559.8|13563.2|13558.2|13563.8|13560.7|13562|13558.1|162
1641578700000|2022-01-07 18:05:00|13563.1|13558.1|13560.2|13557.2|13563.3|13559.5|13560.1|13556.4|115
1641579000000|2022-01-07 18:10:00|13560.1|13557.1|13560.2|13557.2|13561.2|13557.6|13559.6|13555.7|95
1641579300000|2022-01-07 18:15:00|13560.3|13557.3|13561|13558|13562.3|13558.3|13560.2|13556.2|100
1641579600000|2022-01-07 18:20:00|13561.1|13558.1|13559.5|13556.5|13561.1|13558.1|13559.4|13555.4|98
1641579900000|2022-01-07 18:25:00|13559.4|13556.4|13561.4|13556.4|13561.5|13557.4|13559|13554.7|77
1641580200000|2022-01-07 18:30:00|13561.5|13556.5|13558.4|13555.4|13561.8|13557.5|13558.3|13554.6|138
1641580500000|2022-01-07 18:35:00|13558.5|13555.5|13558.8|13553.8|13559.6|13555.7|13556.3|13552.5|153
1641580800000|2022-01-07 18:40:00|13558.7|13553.7|13557|13554|13558.8|13554.9|13556.3|13552.4|110
1641581100000|2022-01-07 18:45:00|13556.9|13553.9|13556.3|13553.3|13558.4|13554.4|13556.1|13552.7|95
1641581400000|2022-01-07 18:50:00|13556.4|13553.4|13556.8|13553.8|13557.2|13554.2|13556.3|13553.3|116
1641581700000|2022-01-07 18:55:00|13557.1|13554.1|13560.8|13557.8|13561.4|13557.9|13556.8|13553.6|140
1641582000000|2022-01-07 19:00:00|13560.9|13557.9|13562.6|13557.6|13562.6|13558.5|13560.1|13557.1|154
1641582300000|2022-01-07 19:05:00|13562.4|13557.4|13560.4|13555.4|13562.4|13558.9|13559.2|13555.3|141
1641582600000|2022-01-07 19:10:00|13560.5|13555.5|13558.5|13553.5|13560.5|13556.6|13557.4|13553.4|137
1641582900000|2022-01-07 19:15:00|13558.4|13553.4|13559.8|13554.8|13559.9|13555.6|13557.4|13553.4|141
1641583200000|2022-01-07 19:20:00|13559.9|13554.9|13556.6|13553.6|13560.4|13556.5|13556.3|13552.4|170
1641583500000|2022-01-07 19:25:00|13556.7|13553.7|13554.5|13551.5|13556.7|13553.7|13554|13550.2|104
1641583800000|2022-01-07 19:30:00|13554.4|13551.4|13555.6|13550.6|13555.7|13551.5|13553.5|13549.8|132
1641584100000|2022-01-07 19:35:00|13555.3|13550.3|13555.7|13550.7|13555.8|13551.8|13554.3|13550.2|77
1641584400000|2022-01-07 19:40:00|13555.8|13550.8|13555.6|13550.6|13556.3|13552.3|13554.3|13550.6|90
1641584700000|2022-01-07 19:45:00|13554.6|13551.6|13554.8|13551.8|13555.8|13552|13554.5|13550.6|57
1641585000000|2022-01-07 19:50:00|13554.7|13551.7|13554.9|13551.9|13555|13552|13554.6|13551.6|51
1641585300000|2022-01-07 19:55:00|13554.8|13551.8|13553.7|13550.7|13555.4|13551.9|13553.4|13550.1|101
1641585600000|2022-01-07 20:00:00|13553.8|13550.8|13552.4|13549.4|13553.8|13550.8|13552.2|13548|112
1641585900000|2022-01-07 20:05:00|13552.5|13549.5|13552.9|13549.9|13553.7|13550|13552.2|13548.2|73
1641586200000|2022-01-07 20:10:00|13553|13550|13556.5|13551.5|13556.7|13551.7|13552.8|13549.5|96
1641586500000|2022-01-07 20:15:00|13556.3|13551.3|13555.5|13550.5|13556.6|13552.6|13554.4|13550.5|102
1641586800000|2022-01-07 20:20:00|13555.6|13550.6|13555.3|13550.3|13556|13551.9|13554.7|13549.9|92
1641587100000|2022-01-07 20:25:00|13555.4|13550.4|13555.9|13550.9|13556|13551.4|13554.3|13549.8|93
1641587400000|2022-01-07 20:30:00|13555.8|13550.8|13556|13551|13556.6|13551.8|13554.6|13550.3|106
1641587700000|2022-01-07 20:35:00|13556.1|13551.1|13555.1|13552.1|13556.1|13552.2|13554.9|13550.8|63
1641588000000|2022-01-07 20:40:00|13555|13552|13555.5|13550.5|13556.1|13552.1|13554.8|13550.5|78
1641588300000|2022-01-07 20:45:00|13555.6|13550.6|13555.6|13550.6|13555.8|13551.9|13554.5|13549.5|86
1641588600000|2022-01-07 20:50:00|13555.5|13550.5|13555.3|13550.3|13555.7|13550.7|13552.8|13549|120
1641588900000|2022-01-07 20:55:00|13555|13550|13552.5|13547.5|13555.8|13550.8|13551.1|13546.1|196
1641589200000|2022-01-07 21:00:00|13552.6|13547.6|13553.8|13548.8|13554.4|13549.4|13552.1|13547.1|158
1641589500000|2022-01-07 21:05:00|13553.9|13548.9|13553.8|13548.8|13554.4|13549.4|13553.4|13548.4|120
1641589800000|2022-01-07 21:10:00|13553.9|13548.9|13556.6|13551.6|13556.7|13551.7|13553.8|13548.8|127
1641590100000|2022-01-07 21:15:00|13556.5|13551.5|13552.5|13547.5|13556.6|13551.6|13550.9|13545.9|182
1641590400000|2022-01-07 21:20:00|13552.4|13547.4|13554.6|13549.6|13554.9|13549.9|13552.4|13547.4|167
1641590700000|2022-01-07 21:25:00|13554.5|13549.5|13557.1|13552.1|13557.6|13552.6|13554.5|13549.5|174
1641591000000|2022-01-07 21:30:00|13557.3|13552.3|13558.7|13553.7|13558.9|13553.9|13557.2|13552.2|116
1641591300000|2022-01-07 21:35:00|13558.8|13553.8|13557.4|13552.4|13559|13554|13556.6|13551.6|139
1641591600000|2022-01-07 21:40:00|13557.5|13552.5|13573.5|13558.5|13575.3|13560.3|13551|13546|419
1641591900000|2022-01-07 21:45:00|13574.2|13559.2|13573.5|13558.5|13577.9|13562.9|13569.9|13554.9|1090
1641592200000|2022-01-07 21:50:00|13574.2|13559.2|13563.9|13548.9|13578.3|13563.3|13560.6|13545.6|739
1641592500000|2022-01-07 21:55:00|13563.2|13548.2|13561.8|13546.8|13564.5|13549.5|13556.3|13541.3|657
1641762000000|2022-01-09 21:00:00|13568.5|13547.5|13564.1|13545.2|13568.5|13547.5|13564.1|13545.2|8
1641762300000|2022-01-09 21:05:00|13568.5|13547.5|13568.5|13547.5|13568.5|13547.5|13564.1|13544.5|18
1641762600000|2022-01-09 21:10:00|13564.1|13545.2|13564.1|13545.2|13564.1|13545.2|13564.1|13545.2|1
1641762900000|2022-01-09 21:15:00|13568.5|13547.5|13568.5|13547.5|13568.5|13547.5|13564.1|13544.7|9
1641763800000|2022-01-09 21:30:00|13564.3|13545.1|13564.1|13545.2|13568.5|13547.5|13564.1|13545.1|7
1641764100000|2022-01-09 21:35:00|13568.5|13547.5|13564.1|13545.2|13568.5|13547.5|13564.1|13545.2|8
1641764400000|2022-01-09 21:40:00|13568.5|13547.5|13568.5|13547.5|13568.5|13547.5|13568.5|13547.5|1
1641764700000|2022-01-09 21:45:00|13564.1|13545.2|13564.1|13545.2|13568.5|13547.5|13564.1|13544.7|23
1641765000000|2022-01-09 21:50:00|13568.5|13547.5|13578.7|13557.7|13583|13562|13564.1|13545|18
1641765300000|2022-01-09 21:55:00|13578.9|13557.9|13566.9|13545.9|13583|13562|13564.4|13544.7|31
1641765600000|2022-01-09 22:00:00|13568.1|13547.1|13564.1|13549.1|13578.1|13563.1|13553.9|13538.9|76
1641765900000|2022-01-09 22:05:00|13564|13549|13563.5|13548.5|13577.6|13562.6|13558.3|13543.3|165
1641766200000|2022-01-09 22:10:00|13562.2|13547.2|13577|13562|13580|13565|13559.7|13544.7|86
1641766500000|2022-01-09 22:15:00|13575.2|13560.2|13578|13563|13580.1|13565.1|13574.2|13559.2|103
1641766800000|2022-01-09 22:20:00|13577.8|13562.8|13580|13565|13580.2|13565.2|13574|13559|88
1641767100000|2022-01-09 22:25:00|13574|13559|13579.4|13564.4|13580.5|13565.5|13574|13559|114
1641767400000|2022-01-09 22:30:00|13573.7|13558.7|13577.6|13562.6|13580.9|13565.9|13573.7|13558.7|158
1641767700000|2022-01-09 22:35:00|13579.3|13564.3|13578.7|13563.7|13581.2|13566.2|13570.8|13555.8|219
1641768000000|2022-01-09 22:40:00|13578.8|13563.8|13581|13566|13583.4|13568.4|13575.9|13560.9|253
1641768300000|2022-01-09 22:45:00|13580.5|13565.5|13583.7|13568.7|13584|13569|13579|13564|270
1641768600000|2022-01-09 22:50:00|13583.4|13568.4|13581.9|13566.9|13583.8|13568.8|13579.2|13564.2|218
1641768900000|2022-01-09 22:55:00|13582|13567|13582.6|13567.6|13583.5|13568.5|13576.6|13561.6|186
1641769200000|2022-01-09 23:00:00|13582.5|13567.5|13582.5|13567.5|13583.6|13568.6|13577.8|13562.8|260
1641769500000|2022-01-09 23:05:00|13583.3|13568.3|13564.8|13554.1|13583.7|13568.7|13562.5|13548.5|445
1641769800000|2022-01-09 23:10:00|13566.6|13552.8|13566.3|13557.6|13569.1|13559.4|13562.2|13550.3|259
1641770100000|2022-01-09 23:15:00|13566.8|13556.9|13566.1|13561.1|13566.8|13561.8|13564.5|13556.9|136
1641770400000|2022-01-09 23:20:00|13566.6|13561.6|13569.2|13564.2|13569.7|13564.7|13566.4|13561.4|101
1641770700000|2022-01-09 23:25:00|13569.1|13564.1|13570|13565|13570.2|13565.2|13569.1|13564.1|109
1641771000000|2022-01-09 23:30:00|13569.8|13564.8|13568.3|13563.3|13570|13565|13567.3|13563|118
1641771300000|2022-01-09 23:35:00|13567.9|13562.9|13568|13563|13568.6|13564|13566.9|13562.8|81
1641771600000|2022-01-09 23:40:00|13565.8|13560.8|13564.8|13559.8|13566.2|13561.2|13564.4|13559.4|146
1641771900000|2022-01-09 23:45:00|13564.7|13559.7|13563.3|13558.3|13564.7|13559.7|13562.7|13557.7|182
1641772200000|2022-01-09 23:50:00|13563.4|13558.4|13565.6|13560.6|13565.6|13560.6|13563.3|13558.3|166
1641772500000|2022-01-09 23:55:00|13565.4|13560.4|13564.8|13561.8|13565.9|13562|13564.5|13560|120
1641772800000|2022-01-10 00:00:00|13564.9|13561.9|13563.4|13560.4|13566.8|13563|13562.7|13559.7|192
1641773100000|2022-01-10 00:05:00|13563.3|13560.3|13564.7|13561.7|13565|13561.8|13563.3|13559.5|93
1641773400000|2022-01-10 00:10:00|13564.6|13561.6|13564.7|13561.7|13565.7|13562|13564|13560.4|147
1641773700000|2022-01-10 00:15:00|13564.6|13561.6|13566.2|13563.2|13566.9|13563.2|13564.1|13560.1|99
1641774000000|2022-01-10 00:20:00|13566|13563|13565|13562|13566|13563|13564.8|13561.8|97
1641774300000|2022-01-10 00:25:00|13564.9|13561.9|13564.2|13561.2|13565.2|13562.2|13564.1|13561.1|84
1641774600000|2022-01-10 00:30:00|13564.3|13561.3|13558.8|13555.8|13564.4|13561.4|13558.4|13555.4|123
1641774900000|2022-01-10 00:35:00|13558.9|13555.9|13557.1|13554.1|13561.2|13558.2|13557|13554|153
1641775200000|2022-01-10 00:40:00|13557.2|13554.2|13555.7|13552.7|13557.3|13554.3|13554.7|13551.7|131
1641775500000|2022-01-10 00:45:00|13555.6|13552.6|13558.8|13555.8|13558.9|13555.9|13555.1|13552.1|118
1641775800000|2022-01-10 00:50:00|13558.7|13555.7|13559|13556|13559.3|13556.3|13558.1|13555.1|150
1641776100000|2022-01-10 00:55:00|13559.3|13556.3|13559.4|13556.4|13560.2|13557.2|13558.9|13555.9|119
1641776400000|2022-01-10 01:00:00|13559.5|13556.5|13556.6|13553.6|13560.2|13557.2|13556.6|13553.6|205
1641776700000|2022-01-10 01:05:00|13556.7|13553.7|13558|13555|13558.4|13555.4|13555.9|13552.9|135
1641777000000|2022-01-10 01:10:00|13557.9|13554.9|13557.2|13554.2|13558.2|13555|13556|13553|154
1641777300000|2022-01-10 01:15:00|13557.3|13554.3|13555.3|13552.3|13558.4|13554.8|13554.9|13551.1|126
1641777600000|2022-01-10 01:20:00|13555.2|13552.2|13555.1|13552.1|13555.9|13552.9|13554.7|13551.7|129
1641777900000|2022-01-10 01:25:00|13555|13552|13555.8|13552.8|13556.2|13553.2|13554.9|13551.9|139
1641778200000|2022-01-10 01:30:00|13556.1|13553.1|13555.7|13552.7|13557.1|13554.1|13555.4|13552.4|181
1641778500000|2022-01-10 01:35:00|13555.8|13552.8|13555.8|13552.8|13557.9|13554.9|13555.1|13552.1|200
1641778800000|2022-01-10 01:40:00|13555.9|13552.9|13558.9|13555.9|13559|13556|13555.9|13552.9|128
1641779100000|2022-01-10 01:45:00|13559|13556|13556.1|13553.1|13560.6|13557.6|13556|13553|216
1641779400000|2022-01-10 01:50:00|13556|13553|13556.3|13553.3|13556.3|13553.3|13555|13552|148
1641779700000|2022-01-10 01:55:00|13556.1|13553.1|13555.1|13552.1|13556.3|13553.3|13555|13552|104
1641780000000|2022-01-10 02:00:00|13555.2|13552.2|13553.9|13550.9|13555.2|13552.2|13552.1|13549.1|186
1641780300000|2022-01-10 02:05:00|13554|13551|13552.6|13549.6|13554.9|13551.9|13552|13549|157
1641780600000|2022-01-10 02:10:00|13552.7|13549.7|13557.5|13554.5|13557.6|13554.6|13552.6|13549.6|185
1641780900000|2022-01-10 02:15:00|13557.4|13554.4|13558.1|13555.1|13558.4|13555.4|13556.4|13553.4|154
1641781200000|2022-01-10 02:20:00|13558.2|13555.2|13556.8|13553.8|13558.2|13555.2|13556|13553|151
1641781500000|2022-01-10 02:25:00|13556.9|13553.9|13556.5|13553.5|13558.6|13555.6|13556.5|13553.5|132
1641781800000|2022-01-10 02:30:00|13556.7|13553.7|13557.4|13554.4|13557.8|13554.8|13556.4|13553.4|140
1641782100000|2022-01-10 02:35:00|13557.5|13554.5|13559|13556|13560.2|13557.2|13557.5|13554.5|133
1641782400000|2022-01-10 02:40:00|13559.1|13556.1|13558.3|13555.3|13559.2|13556.2|13557.3|13554.3|121
1641782700000|2022-01-10 02:45:00|13558.2|13555.2|13559.8|13556.8|13560.1|13557.1|13558.2|13554.8|110
1641783000000|2022-01-10 02:50:00|13559.7|13556.7|13560.6|13557.6|13560.8|13557.8|13558.7|13554.7|138
1641783300000|2022-01-10 02:55:00|13560.5|13557.5|13563.6|13560.6|13563.9|13560.9|13560.5|13557.5|156
1641783600000|2022-01-10 03:00:00|13563.5|13560.5|13559.2|13556.2|13563.5|13560.5|13559.2|13556.2|149
1641783900000|2022-01-10 03:05:00|13559.4|13556.4|13560.2|13557.2|13560.5|13557.5|13558.9|13555.9|100
1641784200000|2022-01-10 03:10:00|13560.3|13557.3|13560.3|13557.3|13561.2|13558.2|13558.3|13555.3|143
1641784500000|2022-01-10 03:15:00|13560.2|13557.2|13558.1|13555.1|13561.1|13558.1|13558.1|13555.1|126
1641784800000|2022-01-10 03:20:00|13558|13555|13558|13555|13559.2|13555.4|13557.5|13554.2|120
1641785100000|2022-01-10 03:25:00|13558.1|13555.1|13557.4|13554.4|13558.2|13555.2|13557.3|13554.3|125
1641785400000|2022-01-10 03:30:00|13557.5|13554.5|13558.1|13555.1|13558.5|13555.5|13557.2|13554.2|112
1641785700000|2022-01-10 03:35:00|13558|13555|13559.6|13556.6|13560|13556.8|13557.9|13554.4|145
1641786000000|2022-01-10 03:40:00|13559.5|13556.5|13557.8|13554.8|13559.5|13556.5|13557.4|13554.4|110
1641786300000|2022-01-10 03:45:00|13557.7|13554.7|13558.2|13555.2|13559.1|13556.1|13557.4|13554.4|141
1641786600000|2022-01-10 03:50:00|13558.3|13555.3|13557.7|13554.7|13559.2|13556.2|13557.6|13554.6|132
1641786900000|2022-01-10 03:55:00|13557.8|13554.8|13557.1|13554.1|13558.2|13555.2|13556.8|13553.8|117
1641787200000|2022-01-10 04:00:00|13557|13554|13556.5|13553.5|13557.1|13554.1|13556.5|13553.5|67
1641787500000|2022-01-10 04:05:00|13556.7|13553.7|13556.2|13553.2|13556.7|13553.7|13555.7|13552.7|66
1641787800000|2022-01-10 04:10:00|13556.1|13553.1|13557.3|13554.3|13557.4|13554.4|13555.9|13552.9|78
1641788100000|2022-01-10 04:15:00|13557.4|13554.4|13557.1|13554.1|13557.6|13554.6|13556.7|13553.7|78
1641788400000|2022-01-10 04:20:00|13557|13554|13557.1|13554.1|13557.5|13554.5|13556.8|13553.8|70
1641788700000|2022-01-10 04:25:00|13557.2|13554.2|13557.8|13554.8|13558.8|13555.8|13556.8|13553.8|64
1641789000000|2022-01-10 04:30:00|13557.7|13554.7|13557.1|13554.1|13559.2|13556.2|13557|13554|100
1641789300000|2022-01-10 04:35:00|13557|13554|13556.8|13553.8|13557.2|13554.2|13556.6|13553.6|45
1641789600000|2022-01-10 04:40:00|13556.7|13553.7|13557.6|13554.6|13558|13555|13556.6|13553.6|64
1641789900000|2022-01-10 04:45:00|13557.5|13554.5|13557.6|13554.6|13558.1|13555.1|13557|13554|119
1641790200000|2022-01-10 04:50:00|13557.7|13554.7|13560.1|13557.1|13560.2|13557.2|13557.5|13554.5|107
1641790500000|2022-01-10 04:55:00|13560|13557|13557|13554|13560|13557|13556.9|13553.9|128
1641790800000|2022-01-10 05:00:00|13556.9|13553.9|13559|13556|13559.3|13556.3|13555.8|13552.8|149
1641791100000|2022-01-10 05:05:00|13558.9|13555.9|13556.8|13553.8|13559.4|13556.4|13556.7|13553.7|113
1641791400000|2022-01-10 05:10:00|13556.9|13553.9|13556.6|13553.6|13556.9|13553.9|13556.3|13553.3|79
1641791700000|2022-01-10 05:15:00|13556.7|13553.7|13554.8|13551.8|13556.7|13553.7|13554.6|13551.6|71
1641792000000|2022-01-10 05:20:00|13554.9|13551.9|13555|13552|13555.6|13552.6|13554.6|13551.6|78
1641792300000|2022-01-10 05:25:00|13554.9|13551.9|13558.5|13555.5|13558.9|13555.9|13554.5|13551.5|109
1641792600000|2022-01-10 05:30:00|13558.3|13555.3|13557.7|13554.7|13558.8|13555.8|13556.1|13553.1|186
1641792900000|2022-01-10 05:35:00|13557.8|13554.8|13557.6|13552.6|13558.5|13555.5|13556.1|13552.5|127
1641793200000|2022-01-10 05:40:00|13556.8|13553.8|13557.1|13554.1|13557.7|13554.4|13555.1|13551.5|138
1641793500000|2022-01-10 05:45:00|13557|13554|13559.4|13556.4|13559.5|13556.5|13556.9|13553.9|137
1641793800000|2022-01-10 05:50:00|13559.2|13556.2|13558.9|13555.9|13560|13556.2|13556.3|13553.3|123
1641794100000|2022-01-10 05:55:00|13558.8|13555.8|13558.5|13555.5|13560.2|13557.2|13557.2|13554.2|184
1641794400000|2022-01-10 06:00:00|13558.6|13555.6|13560.1|13557.1|13560.3|13557.3|13558|13555|119
1641794700000|2022-01-10 06:05:00|13560.2|13557.2|13559.5|13556.5|13561|13558|13559.1|13556.1|175
1641795000000|2022-01-10 06:10:00|13559.4|13556.4|13559.3|13556.3|13559.5|13556.5|13555.9|13552.9|130
1641795300000|2022-01-10 06:15:00|13559.2|13556.2|13556.1|13553.1|13559.3|13556.3|13555.9|13552.9|154
1641795600000|2022-01-10 06:20:00|13556|13553|13557.3|13554.3|13558.3|13555.3|13555.6|13552.6|127
1641795900000|2022-01-10 06:25:00|13557.4|13554.4|13555.6|13552.6|13559.1|13556.1|13555.4|13552.4|182
1641796200000|2022-01-10 06:30:00|13555.5|13552.5|13556.1|13553.1|13556.5|13553.5|13555.1|13552.1|114
1641796500000|2022-01-10 06:35:00|13556.2|13553.2|13555.1|13552.1|13556.3|13553.3|13555|13552|75
1641796800000|2022-01-10 06:40:00|13555.2|13552.2|13555.9|13552.9|13556.3|13553.3|13555.1|13552.1|81
1641797100000|2022-01-10 06:45:00|13555.7|13552.7|13554.1|13551.1|13555.8|13552.8|13553.5|13550.5|96
1641797400000|2022-01-10 06:50:00|13554.2|13551.2|13552.4|13549.4|13554.3|13551.3|13551.8|13548.8|126
1641797700000|2022-01-10 06:55:00|13552.3|13549.3|13550.7|13547.7|13552.3|13549.3|13550.3|13547.3|119
1641798000000|2022-01-10 07:00:00|13550.8|13547.8|13550.5|13547.5|13551.2|13548.2|13549.5|13546.5|191
1641798300000|2022-01-10 07:05:00|13550.4|13547.4|13549.7|13546.7|13550.9|13547.9|13548.8|13545.8|208
1641798600000|2022-01-10 07:10:00|13549.8|13546.8|13550.2|13547.2|13550.7|13547.7|13549|13546|178
1641798900000|2022-01-10 07:15:00|13550.1|13547.1|13548.7|13545.7|13550.1|13547.1|13548.2|13544.7|179
1641799200000|2022-01-10 07:20:00|13548.6|13545.6|13548.8|13545.8|13549.5|13546.5|13547|13544|208
1641799500000|2022-01-10 07:25:00|13548.7|13545.7|13548|13545|13550.8|13547.8|13548|13545|204
1641799800000|2022-01-10 07:30:00|13547.6|13544.6|13547.5|13544.5|13549.1|13546.1|13547.4|13544.4|174
1641800100000|2022-01-10 07:35:00|13547.4|13544.4|13545.1|13542.1|13547.4|13544.4|13544.1|13541.1|223
1641800400000|2022-01-10 07:40:00|13545.2|13542.2|13546.9|13543.9|13547.1|13544.1|13544.7|13541.7|139
1641800700000|2022-01-10 07:45:00|13546.4|13543.4|13547.2|13544.2|13548|13545|13545.6|13542.6|152
1641801000000|2022-01-10 07:50:00|13547.3|13544.3|13549.4|13546.4|13550.7|13547.7|13547.2|13544.2|240
1641801300000|2022-01-10 07:55:00|13549.9|13546.9|13550.9|13547.9|13552.6|13549.6|13549.7|13546.7|211
1641801600000|2022-01-10 08:00:00|13550.8|13547.8|13550.7|13547.7|13553.2|13550.2|13549.6|13546.6|264
1641801900000|2022-01-10 08:05:00|13550.8|13547.8|13551.5|13548.5|13552.8|13549.8|13549.3|13546.3|255
1641802200000|2022-01-10 08:10:00|13551.4|13548.4|13554.1|13551.1|13555.1|13552.1|13550.6|13547.6|329
1641802500000|2022-01-10 08:15:00|13553.9|13550.9|13556.1|13553.1|13558.5|13555.5|13553.5|13549.6|331
1641802800000|2022-01-10 08:20:00|13556.2|13553.2|13556.2|13553.2|13559|13556|13555.1|13552.1|310
1641803100000|2022-01-10 08:25:00|13556.1|13553.1|13557.1|13554.1|13557.9|13554.9|13555.4|13552.4|258
1641803400000|2022-01-10 08:30:00|13557.2|13554.2|13553.7|13550.7|13557.2|13554.2|13551.6|13548|339
1641803700000|2022-01-10 08:35:00|13553.9|13550.9|13556.7|13553.7|13557|13554|13553.4|13550.4|248
1641804000000|2022-01-10 08:40:00|13556.8|13553.8|13556.3|13553.3|13558.5|13555.5|13556|13552.5|274
1641804300000|2022-01-10 08:45:00|13556.6|13553.6|13556.1|13553.1|13558.4|13555.4|13555.4|13552.4|261
1641804600000|2022-01-10 08:50:00|13556|13553|13555.1|13552.1|13557.7|13554.7|13554.1|13551.1|262
1641804900000|2022-01-10 08:55:00|13555.2|13552.2|13549.3|13546.3|13555.4|13552.4|13548.2|13544.7|274
1641805200000|2022-01-10 09:00:00|13549.4|13546.4|13549|13546|13552.4|13548.5|13547.6|13544.6|271
1641805500000|2022-01-10 09:05:00|13549.4|13546.4|13548.4|13545.4|13549.4|13546.4|13547.8|13544.8|183
1641805800000|2022-01-10 09:10:00|13548.5|13545.5|13549.2|13546.2|13549.3|13546.3|13547.7|13544.7|155
1641806100000|2022-01-10 09:15:00|13549.1|13546.1|13546.6|13543.6|13549.1|13546.1|13545.4|13542.4|199
1641806400000|2022-01-10 09:20:00|13546.7|13543.7|13547.6|13544.6|13548.6|13545.6|13545.3|13542.3|183
1641806700000|2022-01-10 09:25:00|13547.5|13544.5|13548.7|13545.7|13548.9|13545.9|13547.2|13544.2|174
1641807000000|2022-01-10 09:30:00|13548.8|13545.8|13548.6|13545.6|13549.3|13546.3|13547.6|13544.6|207
1641807300000|2022-01-10 09:35:00|13548.5|13545.5|13550.4|13547.4|13550.4|13547.4|13548.1|13545.1|178
1641807600000|2022-01-10 09:40:00|13550.3|13547.3|13549.6|13546.6|13550.4|13547.4|13549.1|13546.1|147
1641807900000|2022-01-10 09:45:00|13549.3|13546.3|13551.2|13548.2|13551.5|13548.5|13549.2|13546.2|150
1641808200000|2022-01-10 09:50:00|13551.1|13548.1|13548.7|13545.7|13552.3|13549.3|13548.2|13545.2|238
1641808500000|2022-01-10 09:55:00|13548.6|13545.6|13551.3|13548.3|13551.6|13548.6|13548.2|13545.2|179
1641808800000|2022-01-10 10:00:00|13551.2|13548.2|13550.5|13547.5|13551.8|13548.8|13549.2|13546.2|169
1641809100000|2022-01-10 10:05:00|13550.6|13547.6|13549.8|13546.8|13550.9|13547.6|13548.5|13545.5|259
1641809400000|2022-01-10 10:10:00|13550.8|13545.8|13546.7|13543.7|13550.8|13547.3|13544.9|13541.7|298
1641809700000|2022-01-10 10:15:00|13546.6|13543.6|13545.2|13542.2|13547.6|13543.7|13544.4|13541.2|288
1641810000000|2022-01-10 10:20:00|13545.1|13542.1|13545.3|13542.3|13545.9|13542.8|13543.1|13540.1|251
1641810300000|2022-01-10 10:25:00|13545.2|13542.2|13544.6|13541.6|13545.6|13542.6|13543.2|13539.4|202
1641810600000|2022-01-10 10:30:00|13544.5|13541.5|13544.5|13541.5|13545.8|13542.8|13543.4|13540.3|164
1641810900000|2022-01-10 10:35:00|13544.4|13541.4|13545.9|13542.9|13546.8|13543.8|13544.4|13541.4|192
1641811200000|2022-01-10 10:40:00|13546|13543|13544.2|13541.2|13546.5|13543.5|13544.1|13541.1|177
1641811500000|2022-01-10 10:45:00|13544.3|13541.3|13544.6|13541.6|13544.8|13541.8|13543.5|13540.5|124
1641811800000|2022-01-10 10:50:00|13544.7|13541.7|13544|13541|13544.7|13541.7|13543.5|13540.5|165
1641812100000|2022-01-10 10:55:00|13543.9|13540.9|13547.6|13544.6|13547.7|13544.7|13543.7|13540.6|194
1641812400000|2022-01-10 11:00:00|13547.7|13544.7|13549.8|13546.8|13550.5|13547.5|13546.6|13543.6|204
1641812700000|2022-01-10 11:05:00|13549.5|13546.5|13550.9|13547.9|13551.2|13548.2|13547.3|13544.3|191
1641813000000|2022-01-10 11:10:00|13550.8|13547.8|13548.7|13545.7|13551.1|13548.1|13548.6|13545.6|180
1641813300000|2022-01-10 11:15:00|13548.8|13545.8|13546.9|13543.9|13548.8|13545.8|13546.3|13543.3|188
1641813600000|2022-01-10 11:20:00|13547|13544|13546.2|13543.2|13547.8|13544.8|13544.2|13540.3|199
1641813900000|2022-01-10 11:25:00|13546.3|13543.3|13546.6|13543.6|13547.6|13543.7|13544.8|13541.8|237
1641814200000|2022-01-10 11:30:00|13546.5|13543.5|13545.6|13542.6|13548|13544.2|13545.4|13542.3|218
1641814500000|2022-01-10 11:35:00|13545.7|13542.7|13546.5|13543.5|13547|13543.8|13544.6|13541.1|216
1641814800000|2022-01-10 11:40:00|13546.4|13543.4|13545.2|13542.2|13546.5|13543.5|13545.1|13542.1|179
1641815100000|2022-01-10 11:45:00|13545.1|13542.1|13546.3|13543.3|13546.3|13543.3|13545|13542|100
1641815400000|2022-01-10 11:50:00|13546.4|13543.4|13548.1|13545.1|13548.1|13545.1|13546.2|13543.2|112
1641815700000|2022-01-10 11:55:00|13548.2|13545.2|13548.3|13545.3|13549.4|13546.4|13546.2|13542.7|247
1641816000000|2022-01-10 12:00:00|13548.4|13545.4|13546.7|13543.7|13548.4|13545.4|13546.6|13543.3|148
1641816300000|2022-01-10 12:05:00|13546.8|13543.8|13546.9|13543.9|13548|13545|13545.4|13542.4|208
1641816600000|2022-01-10 12:10:00|13547|13544|13549.5|13546.5|13550.4|13546.9|13546.9|13543.5|255
1641816900000|2022-01-10 12:15:00|13549.4|13546.4|13550.2|13547.2|13551.1|13548.1|13549.4|13546.4|246
1641817200000|2022-01-10 12:20:00|13550.1|13547.1|13550.1|13547.1|13551.5|13548.2|13549.9|13545.9|184
1641817500000|2022-01-10 12:25:00|13550.2|13547.2|13549.5|13546.5|13550.5|13547.5|13548.6|13545|185
1641817800000|2022-01-10 12:30:00|13549.6|13546.6|13551|13548|13551.8|13548.1|13549.5|13546.5|173
1641818100000|2022-01-10 12:35:00|13551.1|13548.1|13550.4|13547.4|13551.6|13548.6|13549.6|13546.6|151
1641818400000|2022-01-10 12:40:00|13550.5|13547.5|13555.7|13552.7|13555.8|13552.8|13550.1|13547.1|212
1641818700000|2022-01-10 12:45:00|13555.6|13552.6|13555.6|13552.6|13557.4|13554.4|13554.8|13551.8|219
1641819000000|2022-01-10 12:50:00|13555.5|13552.5|13556.7|13553.7|13557.2|13554.2|13554|13551|186
1641819300000|2022-01-10 12:55:00|13556.8|13553.8|13558.4|13555.4|13559.2|13556.2|13555.2|13552.2|268
1641819600000|2022-01-10 13:00:00|13558.5|13555.5|13558.6|13555.6|13560.3|13557.3|13557.2|13554.2|298
1641819900000|2022-01-10 13:05:00|13558.5|13555.5|13559.8|13556.8|13559.9|13556.9|13558.1|13555.1|168
1641820200000|2022-01-10 13:10:00|13559.7|13556.7|13559.3|13556.3|13560.8|13557.8|13559|13556|141
1641820500000|2022-01-10 13:15:00|13559.4|13556.4|13557.4|13554.4|13559.7|13556.7|13556.6|13553.6|232
1641820800000|2022-01-10 13:20:00|13557.3|13554.3|13557.3|13554.3|13557.7|13554.7|13555.8|13552.8|259
1641821100000|2022-01-10 13:25:00|13557.4|13554.4|13559.6|13556.6|13560.9|13557.9|13556.8|13553.8|221
1641821400000|2022-01-10 13:30:00|13559.5|13556.5|13559.8|13556.8|13562.4|13559.4|13557.5|13554.5|273
1641821700000|2022-01-10 13:35:00|13560.5|13557.5|13558.7|13555.7|13561|13558|13557.9|13554.9|200
1641822000000|2022-01-10 13:40:00|13558.8|13555.8|13566.1|13563.1|13566.1|13563.1|13558.7|13555.7|489
1641822300000|2022-01-10 13:45:00|13566.2|13563.2|13566.4|13563.4|13567.7|13564.7|13564.3|13561.3|346
1641822600000|2022-01-10 13:50:00|13566.2|13563.2|13571.3|13568.3|13572.3|13569.3|13566.2|13563.2|337
1641822900000|2022-01-10 13:55:00|13571.4|13568.4|13572|13569|13573.3|13570.3|13569.7|13566.7|368
1641823200000|2022-01-10 14:00:00|13571.9|13568.9|13574.2|13571.2|13575.6|13572.6|13571.8|13568.8|234
1641823500000|2022-01-10 14:05:00|13574.3|13571.3|13573.2|13570.2|13575|13572|13572|13569|275
1641823800000|2022-01-10 14:10:00|13573.1|13570.1|13573.7|13570.7|13575.1|13572.1|13571.7|13568.7|247
1641824100000|2022-01-10 14:15:00|13573.6|13570.6|13579.5|13576.5|13580.1|13577.1|13573.6|13570.6|271
1641824400000|2022-01-10 14:20:00|13579.4|13576.4|13576.5|13573.5|13579.6|13576.6|13574.6|13571.1|318
1641824700000|2022-01-10 14:25:00|13576.6|13573.6|13576.8|13573.8|13577.7|13574.4|13574.9|13571.9|189
1641825000000|2022-01-10 14:30:00|13577|13574|13579.6|13576.6|13581|13577.2|13573.6|13570.6|372
1641825300000|2022-01-10 14:35:00|13579.5|13576.5|13575.1|13572.1|13581.8|13578.8|13575.1|13572.1|326
1641825600000|2022-01-10 14:40:00|13575|13572|13576.4|13573.4|13577.9|13574.9|13574.3|13571.3|307
1641825900000|2022-01-10 14:45:00|13576.3|13573.3|13579|13576|13580.4|13577.4|13576.3|13573.3|260
1641826200000|2022-01-10 14:50:00|13579.1|13576.1|13577.7|13574.7|13579.3|13576.3|13575.2|13572.2|267
1641826500000|2022-01-10 14:55:00|13577.8|13574.8|13577.4|13574.4|13579.4|13576.4|13575.6|13572.1|301
1641826800000|2022-01-10 15:00:00|13577.5|13574.5|13578.2|13575.2|13580.6|13577.6|13577.2|13574.2|341
1641827100000|2022-01-10 15:05:00|13578.1|13575.1|13572.9|13569.9|13578.2|13575.2|13571.3|13568.3|220
1641827400000|2022-01-10 15:10:00|13573|13570|13575.3|13572.3|13577|13573.6|13573|13570|376
1641827700000|2022-01-10 15:15:00|13575.2|13572.2|13575|13572|13576.7|13573.7|13573.7|13569.7|325
1641828000000|2022-01-10 15:20:00|13575.1|13572.1|13573.5|13570.5|13575.2|13572.2|13570.9|13567.9|277
1641828300000|2022-01-10 15:25:00|13573.6|13570.6|13575.1|13572.1|13576.5|13573.5|13571.1|13568.1|315
1641828600000|2022-01-10 15:30:00|13575.4|13572.4|13570.2|13567.2|13576.5|13573.5|13569.1|13566.1|315
1641828900000|2022-01-10 15:35:00|13570.1|13567.1|13570.9|13567.9|13573.1|13570.1|13568.4|13565.4|374
1641829200000|2022-01-10 15:40:00|13570.8|13567.8|13571.1|13568.1|13573.9|13570.9|13570.2|13567.2|309
1641829500000|2022-01-10 15:45:00|13571.2|13568.2|13571.5|13568.5|13574.4|13570.8|13570|13567|255
1641829800000|2022-01-10 15:50:00|13571.6|13568.6|13568.8|13565.8|13572.7|13569.3|13568.3|13563.8|421
1641830100000|2022-01-10 15:55:00|13568.7|13565.7|13568.8|13565.8|13571.5|13568.5|13566|13562|311
1641830400000|2022-01-10 16:00:00|13568.6|13565.6|13570.7|13567.7|13571.2|13568.2|13565.8|13562.1|308
1641830700000|2022-01-10 16:05:00|13570.6|13567.6|13568.1|13565.1|13571.6|13568.6|13567.6|13564.4|173
1641831000000|2022-01-10 16:10:00|13567.8|13564.8|13566.9|13563.9|13568.9|13565.9|13566.7|13563.6|215
1641831300000|2022-01-10 16:15:00|13567|13564|13560.9|13557.9|13567|13564|13560.6|13557.6|179
1641831600000|2022-01-10 16:20:00|13561|13558|13562.9|13559.9|13563.3|13559.9|13560|13557|194
1641831900000|2022-01-10 16:25:00|13562.8|13559.8|13562|13559|13563.2|13560.2|13560.5|13556.8|264
1641832200000|2022-01-10 16:30:00|13561.9|13558.9|13561.6|13558.6|13563.2|13559.6|13561.3|13558.1|189
1641832500000|2022-01-10 16:35:00|13561.7|13558.7|13562.8|13559.8|13563.1|13560.1|13561.4|13558.4|136
1641832800000|2022-01-10 16:40:00|13562.9|13559.9|13565.5|13562.5|13567|13564|13562.8|13559.8|200
1641833100000|2022-01-10 16:45:00|13565.4|13562.4|13565.3|13562.3|13567.1|13564.1|13565.2|13562.2|175
1641833400000|2022-01-10 16:50:00|13565.2|13562.2|13564.4|13561.4|13566.2|13563.2|13564.1|13561.1|135
1641833700000|2022-01-10 16:55:00|13564|13561|13564.4|13561.4|13565.5|13562.5|13562.6|13559.6|167
1641834000000|2022-01-10 17:00:00|13564.3|13561.3|13563.9|13560.9|13564.8|13561.3|13563.1|13559.3|154
1641834300000|2022-01-10 17:05:00|13563.7|13560.7|13561.2|13558.2|13563.8|13560.8|13560.4|13557.4|163
1641834600000|2022-01-10 17:10:00|13561.4|13558.4|13560.7|13557.7|13562|13559|13560.1|13557.1|149
1641834900000|2022-01-10 17:15:00|13560.6|13557.6|13560.5|13557.5|13560.9|13557.9|13560.3|13557.3|73
1641835200000|2022-01-10 17:20:00|13560.4|13557.4|13561.1|13558.1|13561.5|13558.5|13560.2|13557.2|113
1641835500000|2022-01-10 17:25:00|13561|13558|13563.5|13560.5|13564.7|13560.7|13560.5|13557.5|80
1641835800000|2022-01-10 17:30:00|13563.6|13560.6|13563.9|13558.9|13564.6|13560.6|13562.3|13558.4|137
1641836100000|2022-01-10 17:35:00|13562.9|13559.9|13561.9|13558.9|13563.8|13560.2|13561.9|13558.3|131
1641836400000|2022-01-10 17:40:00|13562|13559|13561.6|13558.6|13562|13559|13560.2|13556.5|131
1641836700000|2022-01-10 17:45:00|13561.7|13558.7|13561.9|13558.9|13562.5|13559.1|13561.1|13557.4|113
1641837000000|2022-01-10 17:50:00|13562|13559|13561.5|13558.5|13562.3|13559.3|13560.1|13557.1|161
1641837300000|2022-01-10 17:55:00|13561.6|13558.6|13564|13561|13565|13561.1|13561.6|13558.6|118
1641837600000|2022-01-10 18:00:00|13564.5|13561.5|13565.1|13562.1|13566.3|13562.7|13563.1|13559.5|183
1641837900000|2022-01-10 18:05:00|13565|13562|13565.9|13562.9|13566.6|13563|13564.2|13561|144
1641838200000|2022-01-10 18:10:00|13566|13563|13565|13562|13566.3|13563.3|13564.6|13561.6|134
1641838500000|2022-01-10 18:15:00|13564.9|13561.9|13565.4|13562.4|13566|13563|13564.9|13561.9|122
1641838800000|2022-01-10 18:20:00|13565.3|13562.3|13565.4|13562.4|13565.9|13562.9|13564.9|13561.9|120
1641839100000|2022-01-10 18:25:00|13565.3|13562.3|13565.6|13562.6|13566|13563|13565|13562|131
1641839400000|2022-01-10 18:30:00|13565.5|13562.5|13565.5|13562.5|13565.7|13562.7|13565|13562|99
1641839700000|2022-01-10 18:35:00|13565.4|13562.4|13565.6|13562.6|13566.4|13563.4|13565.3|13562.3|91
1641840000000|2022-01-10 18:40:00|13565.7|13562.7|13565.1|13562.1|13565.8|13562.8|13564.7|13561.7|99
1641840300000|2022-01-10 18:45:00|13565.2|13562.2|13565.2|13560.2|13565.5|13562.5|13563.9|13560.1|101
1641840600000|2022-01-10 18:50:00|13564.3|13561.3|13565.7|13560.7|13565.7|13561.4|13563|13559|201
1641840900000|2022-01-10 18:55:00|13565.6|13560.6|13565.6|13560.6|13566.6|13563|13564.5|13560.1|125
1641841200000|2022-01-10 19:00:00|13565.5|13560.5|13563.7|13560.7|13565.9|13562.6|13563.6|13559.6|154
1641841500000|2022-01-10 19:05:00|13563.6|13560.6|13563.8|13560.8|13564.8|13561.4|13563.2|13559.3|111
1641841800000|2022-01-10 19:10:00|13563.7|13560.7|13565.1|13562.1|13566|13562.4|13563.7|13560.5|119
1641842100000|2022-01-10 19:15:00|13565.4|13562.4|13564.7|13559.7|13565.5|13562.5|13563.1|13559.1|119
1641842400000|2022-01-10 19:20:00|13564.6|13559.6|13565.4|13562.4|13565.4|13562.4|13563.2|13559.3|93
1641842700000|2022-01-10 19:25:00|13565.3|13562.3|13565.4|13560.4|13566|13562.4|13564.4|13560.3|126
1641843000000|2022-01-10 19:30:00|13565.5|13560.5|13561.6|13558.6|13565.5|13561.6|13561.5|13557.5|145
1641843300000|2022-01-10 19:35:00|13561.5|13558.5|13562.8|13559.8|13564|13560|13561.5|13557.9|156
1641843600000|2022-01-10 19:40:00|13562.7|13559.7|13563|13560|13563.6|13560.1|13562.3|13558.4|63
1641843900000|2022-01-10 19:45:00|13563.1|13560.1|13563.6|13560.6|13565|13560.9|13563.1|13559.7|81
1641844200000|2022-01-10 19:50:00|13563.7|13560.7|13568.6|13565.6|13569.5|13565.8|13563.7|13560.7|119
1641844500000|2022-01-10 19:55:00|13568.5|13565.5|13566.9|13561.9|13568.9|13565.6|13566.3|13561.9|236
1641844800000|2022-01-10 20:00:00|13566.6|13561.6|13566.7|13561.7|13568.3|13564|13564.1|13560.2|268
1641845100000|2022-01-10 20:05:00|13566.6|13561.6|13566.8|13561.8|13568.2|13563.2|13566.1|13561.1|184
1641845400000|2022-01-10 20:10:00|13566.7|13561.7|13566.9|13563.9|13568.4|13563.9|13566.3|13561.3|185
1641845700000|2022-01-10 20:15:00|13566.8|13563.8|13565|13560|13568.2|13564.2|13564|13559|203
1641846000000|2022-01-10 20:20:00|13565.1|13560.1|13564.1|13559.1|13565.1|13560.8|13563.4|13558.4|114
1641846300000|2022-01-10 20:25:00|13564.2|13559.2|13562.2|13557.2|13564.2|13559.2|13561.9|13557.1|122
1641846600000|2022-01-10 20:30:00|13562.3|13557.3|13562.2|13557.2|13563.5|13559.2|13561.4|13557|201
1641846900000|2022-01-10 20:35:00|13562.3|13557.3|13561.2|13558.2|13562.6|13558.6|13561|13556.9|175
1641847200000|2022-01-10 20:40:00|13561.3|13558.3|13562.2|13557.2|13563.4|13558.5|13561|13556.9|144
1641847500000|2022-01-10 20:45:00|13562.3|13557.3|13562.2|13557.2|13562.9|13558.5|13561.2|13557.1|166
1641847800000|2022-01-10 20:50:00|13562.3|13557.3|13562.4|13557.4|13562.7|13558.5|13560.5|13556.4|121
1641848100000|2022-01-10 20:55:00|13562.2|13557.2|13558.8|13553.8|13562.2|13557.2|13558.7|13553.7|163
1641848400000|2022-01-10 21:00:00|13558.9|13553.9|13559.6|13554.6|13560.3|13555.3|13558.8|13553.8|91
1641848700000|2022-01-10 21:05:00|13559.7|13554.7|13559.5|13554.5|13559.9|13555.9|13558.9|13554.2|87
1641849000000|2022-01-10 21:10:00|13559.6|13554.6|13559.6|13554.6|13559.9|13554.9|13559.3|13554.3|72
1641849300000|2022-01-10 21:15:00|13559.7|13554.7|13559.6|13554.6|13560.1|13555.1|13559.3|13554.3|102
1641849600000|2022-01-10 21:20:00|13559.7|13554.7|13559.9|13554.9|13560|13555|13559.3|13554.3|96
1641849900000|2022-01-10 21:25:00|13560|13555|13559.5|13554.5|13560.1|13555.1|13559.2|13554.2|102
1641850200000|2022-01-10 21:30:00|13559.4|13554.4|13559.6|13554.6|13560|13555|13559.2|13554.2|120
1641850500000|2022-01-10 21:35:00|13559.7|13554.7|13559.5|13554.5|13559.8|13554.8|13559.4|13554.4|70
1641850800000|2022-01-10 21:40:00|13559.4|13554.4|13559.9|13554.9|13560|13555|13559.3|13554.3|79
1641851100000|2022-01-10 21:45:00|13559.7|13554.7|13560|13555|13560.1|13555.1|13559.6|13554.6|142
1641851400000|2022-01-10 21:50:00|13560.1|13555.1|13560|13555|13560.1|13555.1|13559.6|13554.6|145
1641851700000|2022-01-10 21:55:00|13559.9|13554.9|13569.2|13554.2|13575.8|13560.8|13559.6|13553.3|436
1641852000000|2022-01-10 22:00:00|13570.8|13555.8|13568.4|13553.4|13570.8|13555.8|13568.4|13553.4|43
1641852300000|2022-01-10 22:05:00|13568.3|13553.3|13570.4|13555.4|13572.6|13557.6|13568.3|13553.3|56
1641852600000|2022-01-10 22:10:00|13571.1|13556.1|13573.4|13558.4|13573.5|13558.5|13569.4|13554.4|140
1641852900000|2022-01-10 22:15:00|13568.7|13553.7|13573.4|13558.4|13573.4|13558.4|13568.2|13553.2|155
1641853200000|2022-01-10 22:20:00|13571.6|13556.6|13570.9|13555.9|13573.7|13558.7|13568|13553|134
1641853500000|2022-01-10 22:25:00|13570.6|13555.6|13569.8|13554.8|13573.4|13558.4|13568.4|13553.4|137
1641853800000|2022-01-10 22:30:00|13569.9|13554.9|13570.9|13555.9|13572.8|13557.8|13568|13553|500
1641854100000|2022-01-10 22:35:00|13571.1|13556.1|13571.6|13556.6|13572.8|13560.7|13567.8|13552.8|649
1641854400000|2022-01-10 22:40:00|13571.9|13556.9|13571.3|13559.9|13573.3|13561.7|13568.5|13556.2|544
1641854700000|2022-01-10 22:45:00|13569.7|13558.5|13572.9|13557.9|13573.5|13562.4|13569.3|13557.2|357
1641855000000|2022-01-10 22:50:00|13571.8|13559.2|13572.2|13558.2|13575|13561.8|13569.7|13555.9|385
1641855300000|2022-01-10 22:55:00|13572|13558.5|13570.7|13558.6|13573.8|13560.8|13568.2|13557|481
1641855600000|2022-01-10 23:00:00|13571.1|13559.2|13564.7|13558.3|13572.2|13560.3|13564.7|13556|346
1641855900000|2022-01-10 23:05:00|13564.5|13558.6|13564.7|13558.3|13566|13559.5|13563.6|13557.9|180
1641856200000|2022-01-10 23:10:00|13565.2|13558.5|13564.2|13559.2|13566.4|13559.8|13564.1|13558.5|104
1641856500000|2022-01-10 23:15:00|13564|13559|13563.2|13558.2|13564.3|13559.3|13563.2|13558.2|70
1641856800000|2022-01-10 23:20:00|13563.3|13558.3|13563|13558|13563.7|13558.7|13562.9|13557.9|70
1641857100000|2022-01-10 23:25:00|13563.1|13558.1|13563.2|13558.2|13563.7|13558.7|13562.6|13557.6|61
1641857400000|2022-01-10 23:30:00|13563.1|13558.1|13563.2|13558.2|13563.8|13558.8|13560.3|13555.3|103
1641857700000|2022-01-10 23:35:00|13563.3|13558.3|13563|13558|13563.7|13559|13561.9|13556.9|107
1641858000000|2022-01-10 23:40:00|13562|13559|13560.4|13555.4|13563.2|13559.2|13558.9|13554.9|151
1641858300000|2022-01-10 23:45:00|13560.3|13555.3|13559|13556|13560.6|13556.4|13559|13554.9|159
1641858600000|2022-01-10 23:50:00|13559.1|13556.1|13560.2|13555.2|13560.9|13556.5|13559|13555|89
1641858900000|2022-01-10 23:55:00|13560.3|13555.3|13561|13556|13561.5|13557.5|13559.1|13554.1|115
1641859200000|2022-01-11 00:00:00|13560.9|13555.9|13559.4|13556.4|13560.9|13556.9|13558.3|13554.4|151
1641859500000|2022-01-11 00:05:00|13559.5|13556.5|13558.1|13555.1|13559.5|13556.5|13558|13554.2|171
1641859800000|2022-01-11 00:10:00|13558.2|13555.2|13557.9|13554.9|13558.3|13555.3|13555.7|13552.4|162
1641860100000|2022-01-11 00:15:00|13557.8|13554.8|13557.6|13554.6|13558.5|13555.1|13556.4|13552.3|217
1641860400000|2022-01-11 00:20:00|13557.8|13554.8|13554.9|13551.9|13558|13554.8|13554|13549.7|214
1641860700000|2022-01-11 00:25:00|13554.8|13551.8|13554.8|13549.8|13557.2|13553.2|13553.5|13549.5|195
1641861000000|2022-01-11 00:30:00|13554.9|13549.9|13555.1|13552.1|13555.9|13552.7|13553.3|13549|190
1641861300000|2022-01-11 00:35:00|13555.2|13552.2|13555|13552|13555.5|13552.5|13554.8|13551.8|107
1641861600000|2022-01-11 00:40:00|13555.1|13552.1|13553.3|13550.3|13555.7|13552.7|13552.8|13549.3|130
1641861900000|2022-01-11 00:45:00|13553.4|13550.4|13553.5|13550.5|13553.7|13550.7|13552.2|13549.2|111
1641862200000|2022-01-11 00:50:00|13553.4|13550.4|13553.6|13550.6|13554|13551|13553|13550|122
1641862500000|2022-01-11 00:55:00|13553.5|13550.5|13554.5|13551.5|13555|13552|13552.5|13549.5|120
1641862800000|2022-01-11 01:00:00|13554.4|13551.4|13553.2|13550.2|13555.1|13552.1|13552.9|13549.9|125
1641863100000|2022-01-11 01:05:00|13553.1|13550.1|13553.1|13550.1|13554.7|13551.7|13552.7|13549.7|137
1641863400000|2022-01-11 01:10:00|13553|13550|13556|13551|13556|13552|13553|13550|206
1641863700000|2022-01-11 01:15:00|13556.1|13551.1|13552.9|13549.9|13557.7|13553.8|13552.7|13548.8|177
1641864000000|2022-01-11 01:20:00|13553|13550|13554.7|13551.7|13556.7|13553|13552.6|13549.6|154
1641864300000|2022-01-11 01:25:00|13554.5|13551.5|13553.3|13550.3|13555.1|13552.1|13552.7|13549.7|147
1641864600000|2022-01-11 01:30:00|13553.2|13550.2|13553.2|13550.2|13554.7|13551.7|13552.9|13549.9|148
1641864900000|2022-01-11 01:35:00|13553.1|13550.1|13549.5|13546.5|13553.2|13550.2|13548.2|13545.2|219
1641865200000|2022-01-11 01:40:00|13549.6|13546.6|13552.1|13549.1|13552.4|13549.4|13549|13545.2|224
1641865500000|2022-01-11 01:45:00|13552.2|13549.2|13555|13552|13555.1|13552.1|13551.4|13548|186
1641865800000|2022-01-11 01:50:00|13554.7|13551.7|13556.2|13553.2|13557.2|13554.2|13553.6|13550.6|205
1641866100000|2022-01-11 01:55:00|13556.3|13553.3|13556.3|13553.3|13556.9|13553.9|13556|13553|157
1641866400000|2022-01-11 02:00:00|13556.4|13553.4|13556|13553|13557.7|13554.7|13555.2|13552.2|176
1641866700000|2022-01-11 02:05:00|13556.1|13553.1|13553.8|13550.8|13556.2|13553.2|13553|13550|146
1641867000000|2022-01-11 02:10:00|13554|13551|13552.3|13549.3|13554.2|13551.2|13551.2|13548.2|215
1641867300000|2022-01-11 02:15:00|13552.2|13549.2|13548.1|13545.1|13552.3|13549.3|13548|13545|209
1641867600000|2022-01-11 02:20:00|13548.2|13545.2|13548.1|13545.1|13550.2|13546.6|13547.9|13544.9|157
1641867900000|2022-01-11 02:25:00|13548.2|13545.2|13548|13545|13549.7|13545.9|13547.6|13544.5|144
1641868200000|2022-01-11 02:30:00|13547.9|13544.9|13547.9|13544.9|13548|13545|13545.8|13542.8|163
1641868500000|2022-01-11 02:35:00|13547.8|13544.8|13548.3|13545.3|13549.6|13546.6|13546.9|13543.9|189
1641868800000|2022-01-11 02:40:00|13548.4|13545.4|13551.3|13546.3|13551.5|13547.5|13547.8|13544.8|160
1641869100000|2022-01-11 02:45:00|13550.3|13547.3|13550.8|13547.8|13550.8|13547.8|13548.6|13545.5|172
1641869400000|2022-01-11 02:50:00|13550.9|13547.9|13550.5|13547.5|13551.4|13548.4|13549.9|13546.9|170
1641869700000|2022-01-11 02:55:00|13550.4|13547.4|13550.3|13547.3|13550.8|13547.8|13550.1|13547.1|146
1641870000000|2022-01-11 03:00:00|13550.2|13547.2|13550.6|13547.6|13550.7|13547.7|13549.9|13546.9|165
1641870300000|2022-01-11 03:05:00|13550.7|13547.7|13549.9|13546.9|13550.7|13547.7|13549.8|13546.8|119
1641870600000|2022-01-11 03:10:00|13550|13547|13548.2|13545.2|13550|13547|13547.4|13544.4|146
1641870900000|2022-01-11 03:15:00|13548.1|13545.1|13545.7|13542.7|13549|13546|13545.7|13542.1|157
1641871200000|2022-01-11 03:20:00|13545.8|13542.8|13544.6|13541.6|13547.2|13544.2|13543.3|13540.3|158
1641871500000|2022-01-11 03:25:00|13544.5|13541.5|13542.9|13539.9|13545|13542|13542.1|13539.1|181
1641871800000|2022-01-11 03:30:00|13543|13540|13538.5|13535.5|13543.4|13540.4|13538.1|13534.1|165
1641872100000|2022-01-11 03:35:00|13538.4|13535.4|13537.4|13534.4|13540.3|13537.1|13537.3|13534.3|160
1641872400000|2022-01-11 03:40:00|13537.5|13534.5|13535.7|13532.7|13538.1|13535.1|13535.3|13532.3|154
1641872700000|2022-01-11 03:45:00|13535.8|13532.8|13539.8|13536.8|13540.1|13537.1|13535.7|13532.7|132
1641873000000|2022-01-11 03:50:00|13540.1|13537.1|13541.9|13538.9|13542.6|13539.6|13538.4|13535.4|165
1641873300000|2022-01-11 03:55:00|13542|13539|13544.1|13541.1|13544.4|13541.4|13541.8|13538.8|154
1641873600000|2022-01-11 04:00:00|13544|13541|13544.1|13541.1|13544.3|13541.3|13543.8|13540.8|70
1641873900000|2022-01-11 04:05:00|13544|13541|13545.3|13542.3|13545.5|13542.5|13541.9|13538.9|100
1641874200000|2022-01-11 04:10:00|13545.2|13542.2|13547.6|13544.6|13548.3|13545.3|13545.2|13542.2|150
1641874500000|2022-01-11 04:15:00|13547.5|13544.5|13547.9|13544.9|13548.1|13545.1|13545.7|13542.7|140
1641874800000|2022-01-11 04:20:00|13548|13545|13548|13545|13548.2|13545.2|13547.3|13544.3|113
1641875100000|2022-01-11 04:25:00|13547.9|13544.9|13546.8|13543.8|13548|13545|13546.7|13543.7|70
1641875400000|2022-01-11 04:30:00|13546.7|13543.7|13545.1|13542.1|13546.7|13543.7|13544.3|13541.3|108
1641875700000|2022-01-11 04:35:00|13545|13542|13545|13542|13546.1|13543.1|13544.8|13541.8|90
1641876000000|2022-01-11 04:40:00|13544.9|13541.9|13544.4|13541.4|13545.1|13542.1|13544.3|13541.3|76
1641876300000|2022-01-11 04:45:00|13544.5|13541.5|13546.4|13543.4|13546.4|13543.4|13544.3|13541.3|150
1641876600000|2022-01-11 04:50:00|13546.3|13543.3|13543.5|13540.5|13546.7|13543.7|13542.8|13539.4|149
1641876900000|2022-01-11 04:55:00|13543.4|13540.4|13542.1|13539.1|13543.5|13540.5|13541.9|13538.9|187
1641877200000|2022-01-11 05:00:00|13542.2|13539.2|13541.3|13538.3|13543|13540|13540.8|13537.8|182
1641877500000|2022-01-11 05:05:00|13541.4|13538.4|13541.5|13538.5|13541.8|13538.8|13540.1|13537.1|185
1641877800000|2022-01-11 05:10:00|13541.4|13538.4|13541.3|13538.3|13542.3|13539.3|13540.9|13537.9|131
1641878100000|2022-01-11 05:15:00|13541.5|13538.5|13539.3|13536.3|13542.4|13538.6|13537.9|13534.3|150
1641878400000|2022-01-11 05:20:00|13539.2|13536.2|13539.4|13536.4|13541|13538|13539.2|13536.2|124
1641878700000|2022-01-11 05:25:00|13539.3|13536.3|13542.5|13539.5|13542.5|13539.5|13539|13536|170
1641879000000|2022-01-11 05:30:00|13542.6|13539.6|13542.3|13539.3|13543.8|13540.7|13541.9|13538.5|127
1641879300000|2022-01-11 05:35:00|13542.2|13539.2|13541.6|13538.6|13542.4|13539.4|13541.2|13538.2|124
1641879600000|2022-01-11 05:40:00|13541.5|13538.5|13541.2|13538.2|13541.9|13538.9|13541.2|13538.2|109
1641879900000|2022-01-11 05:45:00|13541.1|13538.1|13541.5|13538.5|13541.8|13538.8|13539.7|13536.7|161
1641880200000|2022-01-11 05:50:00|13541.4|13538.4|13542|13539|13542.2|13539.2|13540.8|13537.8|118
1641880500000|2022-01-11 05:55:00|13542.2|13539.2|13544.7|13541.7|13546.2|13543.2|13541.7|13538.7|198
1641880800000|2022-01-11 06:00:00|13544.8|13541.8|13545.8|13542.8|13545.8|13542.8|13543.6|13540.6|155
1641881100000|2022-01-11 06:05:00|13545.7|13542.7|13548.5|13545.5|13549.9|13546.9|13545.2|13542.2|235
1641881400000|2022-01-11 06:10:00|13548.6|13545.6|13548.5|13545.5|13549.5|13546.5|13548|13545|176
1641881700000|2022-01-11 06:15:00|13548.4|13545.4|13548.5|13543.5|13548.5|13545.5|13546.1|13543.1|183
1641882000000|2022-01-11 06:20:00|13548.4|13543.4|13546.7|13543.7|13549.2|13545.5|13545.7|13542.7|151
1641882300000|2022-01-11 06:25:00|13546.6|13543.6|13550|13547|13551.4|13548.4|13545.9|13542.9|210
1641882600000|2022-01-11 06:30:00|13550.1|13547.1|13550.6|13547.6|13551.9|13548.9|13549.2|13546.2|203
1641882900000|2022-01-11 06:35:00|13550.5|13547.5|13553.1|13550.1|13554.1|13551.1|13550.5|13547.5|143
1641883200000|2022-01-11 06:40:00|13553|13550|13557.5|13554.5|13559.8|13556.7|13552.9|13549.9|270
1641883500000|2022-01-11 06:45:00|13557.6|13554.6|13558.1|13555.1|13558.3|13555.3|13555.1|13552.1|268
1641883800000|2022-01-11 06:50:00|13557.8|13554.8|13555|13552|13558.3|13555.3|13553.9|13550.9|233
1641884100000|2022-01-11 06:55:00|13555.1|13552.1|13553.6|13550.6|13555.7|13552.7|13553.4|13550.4|166
1641884400000|2022-01-11 07:00:00|13553.5|13550.5|13554.4|13551.4|13556.5|13553.5|13552.1|13549.1|292
1641884700000|2022-01-11 07:05:00|13554.3|13551.3|13551.5|13548.5|13555|13552|13549.6|13546.6|244
1641885000000|2022-01-11 07:10:00|13551.6|13548.6|13547.8|13544.8|13552|13549|13547.7|13544.7|233
1641885300000|2022-01-11 07:15:00|13547.9|13544.9|13548.3|13545.3|13548.9|13545.9|13545.3|13542.3|197
1641885600000|2022-01-11 07:20:00|13548|13545|13548.3|13545.3|13550.1|13547.1|13547.5|13544.5|205
1641885900000|2022-01-11 07:25:00|13548.4|13545.4|13544.8|13541.8|13548.4|13545.4|13544.7|13541.7|219
1641886200000|2022-01-11 07:30:00|13544.6|13541.6|13542.7|13539.7|13546|13543|13541.8|13538.8|281
1641886500000|2022-01-11 07:35:00|13542.6|13539.6|13544.4|13541.4|13545.2|13542.2|13542.6|13539.6|164
1641886800000|2022-01-11 07:40:00|13544.3|13541.3|13543.2|13540.2|13544.5|13541.5|13543.1|13540.1|165
1641887100000|2022-01-11 07:45:00|13543.1|13540.1|13541|13538|13543.4|13540.4|13539.1|13536.1|227
1641887400000|2022-01-11 07:50:00|13541.2|13538.2|13542.4|13539.4|13543.2|13540.2|13541.1|13538.1|168
1641887700000|2022-01-11 07:55:00|13542.5|13539.5|13541.4|13538.4|13543.6|13540.6|13541|13538|225
1641888000000|2022-01-11 08:00:00|13541.3|13538.3|13539.2|13536.2|13541.8|13538.8|13538.3|13535.3|271
1641888300000|2022-01-11 08:05:00|13539.1|13536.1|13536.3|13533.3|13539.2|13536.2|13535|13532|376
1641888600000|2022-01-11 08:10:00|13536.2|13533.2|13535.5|13532.5|13538.7|13535.7|13535.1|13532.1|305
1641888900000|2022-01-11 08:15:00|13535.7|13532.7|13532.4|13529.4|13536.6|13533.6|13531.9|13528.9|238
1641889200000|2022-01-11 08:20:00|13532.5|13529.5|13529.3|13526.3|13532.6|13529.6|13528.6|13525.6|256
1641889500000|2022-01-11 08:25:00|13529.4|13526.4|13529.5|13526.5|13531.3|13528.3|13528.3|13524.6|329
1641889800000|2022-01-11 08:30:00|13529.6|13526.6|13530.8|13527.8|13531.1|13528.1|13528.3|13525.3|244
1641890100000|2022-01-11 08:35:00|13530.9|13527.9|13531.6|13528.6|13532.9|13529.9|13530.6|13527.6|276
1641890400000|2022-01-11 08:40:00|13531.7|13528.7|13529.7|13526.7|13531.7|13528.7|13529.4|13526.4|220
1641890700000|2022-01-11 08:45:00|13529.8|13526.8|13530.1|13527.1|13530.1|13527.1|13528.2|13525.2|191
1641891000000|2022-01-11 08:50:00|13530|13527|13527.8|13524.8|13530.9|13527.9|13527.1|13524.1|219
1641891300000|2022-01-11 08:55:00|13527.7|13524.7|13527.4|13524.4|13528.5|13525.5|13526.9|13523.9|154
1641891600000|2022-01-11 09:00:00|13527.5|13524.5|13528.2|13525.2|13528.2|13525.2|13526.7|13523.7|154
1641891900000|2022-01-11 09:05:00|13528.1|13525.1|13531.2|13528.2|13531.2|13528.2|13527.1|13524.1|182
1641892200000|2022-01-11 09:10:00|13531.3|13528.3|13527.2|13524.2|13532.7|13529.7|13527|13524|221
1641892500000|2022-01-11 09:15:00|13527.1|13524.1|13524.9|13521.9|13527.4|13524.4|13524.9|13521.9|168
1641892800000|2022-01-11 09:20:00|13525|13522|13525.4|13522.4|13525.5|13522.5|13524.7|13521.7|120
1641893100000|2022-01-11 09:25:00|13525.5|13522.5|13526.7|13523.7|13527.1|13524.1|13525.3|13522.3|237
1641893400000|2022-01-11 09:30:00|13526.6|13523.6|13525.9|13522.9|13529.3|13526.3|13525.6|13522.6|244
1641893700000|2022-01-11 09:35:00|13526|13523|13526.7|13523.7|13527.2|13524.2|13525.9|13522.9|205
1641894000000|2022-01-11 09:40:00|13526.8|13523.8|13529.1|13526.1|13529.9|13526.9|13525.5|13522.5|211
1641894300000|2022-01-11 09:45:00|13529|13526|13528.1|13525.1|13530.6|13527.6|13526.9|13523.9|236
1641894600000|2022-01-11 09:50:00|13528|13525|13531.6|13528.6|13533|13530|13528|13525|227
1641894900000|2022-01-11 09:55:00|13531.5|13528.5|13529.2|13526.2|13531.7|13528.7|13529|13526|172
1641895200000|2022-01-11 10:00:00|13529.1|13526.1|13527.2|13524.2|13531.9|13528.9|13526.2|13523.2|289
1641895500000|2022-01-11 10:05:00|13527.1|13524.1|13530|13527|13530.4|13527.4|13526.2|13523.2|282
1641895800000|2022-01-11 10:10:00|13530.1|13527.1|13532.6|13529.6|13532.7|13529.7|13529.2|13526.2|251
1641896100000|2022-01-11 10:15:00|13532.5|13529.5|13531.6|13528.6|13533|13530|13530.3|13527.3|201
1641896400000|2022-01-11 10:20:00|13531.7|13528.7|13530.5|13527.5|13532|13529|13528.6|13525.6|171
1641896700000|2022-01-11 10:25:00|13530.4|13527.4|13536.2|13533.2|13536.3|13533.3|13530.1|13527.1|238
1641897000000|2022-01-11 10:30:00|13536.5|13533.5|13537.3|13534.3|13538|13535|13535.6|13532.6|241
1641897300000|2022-01-11 10:35:00|13537.2|13534.2|13534.3|13531.3|13537.2|13534.2|13533|13530|220
1641897600000|2022-01-11 10:40:00|13534.7|13531.7|13535.1|13532.1|13535.4|13532.4|13533.6|13530.6|152
1641897900000|2022-01-11 10:45:00|13535|13532|13534.5|13531.5|13535.3|13532.3|13534.2|13531.2|144
1641898200000|2022-01-11 10:50:00|13534.4|13531.4|13535.2|13532.2|13535.6|13532.6|13533.8|13530.8|151
1641898500000|2022-01-11 10:55:00|13535.3|13532.3|13536.2|13533.2|13536.7|13533.7|13533.9|13530.9|173
1641898800000|2022-01-11 11:00:00|13536.1|13533.1|13538|13535|13540|13537|13536|13533|209
1641899100000|2022-01-11 11:05:00|13537.8|13534.8|13538.9|13535.9|13540|13536.1|13536.9|13533.8|126
1641899400000|2022-01-11 11:10:00|13538.7|13535.7|13538.2|13535.2|13539.6|13536.6|13537.3|13534.3|162
1641899700000|2022-01-11 11:15:00|13538.3|13535.3|13538.4|13535.4|13539.3|13536.3|13537.1|13534.1|145
1641900000000|2022-01-11 11:20:00|13538.5|13535.5|13535.8|13532.8|13538.5|13535.5|13535.8|13532.8|147
1641900300000|2022-01-11 11:25:00|13535.9|13532.9|13536.2|13533.2|13536.3|13533.3|13535.3|13532.3|164
1641900600000|2022-01-11 11:30:00|13536.1|13533.1|13535.4|13532.4|13537.8|13534.8|13535.4|13532.4|207
1641900900000|2022-01-11 11:35:00|13535.5|13532.5|13533.7|13530.7|13535.5|13532.5|13533.4|13530.4|176
1641901200000|2022-01-11 11:40:00|13533.6|13530.6|13534|13531|13534.6|13531.6|13533|13530|94
1641901500000|2022-01-11 11:45:00|13534.1|13531.1|13532.2|13529.2|13534.6|13531.6|13532.2|13529.2|169
1641901800000|2022-01-11 11:50:00|13532.3|13529.3|13531.4|13528.4|13532.4|13529.4|13530.3|13527.3|176
1641902100000|2022-01-11 11:55:00|13531.3|13528.3|13534.4|13531.4|13534.7|13531.7|13531.2|13528.2|279
1641902400000|2022-01-11 12:00:00|13534.5|13531.5|13532.7|13529.7|13534.5|13531.5|13531.5|13527.3|257
1641902700000|2022-01-11 12:05:00|13532.6|13529.6|13533.8|13530.8|13533.8|13530.8|13531.2|13528.2|242
1641903000000|2022-01-11 12:10:00|13533.9|13530.9|13536|13533|13537|13534|13533.9|13530.9|200
1641903300000|2022-01-11 12:15:00|13535.9|13532.9|13539.7|13536.7|13540.2|13537.2|13535.7|13532.7|182
1641903600000|2022-01-11 12:20:00|13539.6|13536.6|13539.4|13536.4|13540|13537|13538.9|13535.9|172
1641903900000|2022-01-11 12:25:00|13539.3|13536.3|13536.5|13533.5|13539.8|13536.8|13535.6|13532.6|202
1641904200000|2022-01-11 12:30:00|13536.6|13533.6|13534.3|13531.3|13536.6|13533.6|13534.3|13531.3|127
1641904500000|2022-01-11 12:35:00|13534.2|13531.2|13535.7|13532.7|13535.8|13532.8|13533.9|13530.9|103
1641904800000|2022-01-11 12:40:00|13535.6|13532.6|13536.2|13533.2|13536.3|13533.3|13535.3|13532.3|120
1641905100000|2022-01-11 12:45:00|13536.3|13533.3|13535.6|13532.6|13536.4|13533.4|13535.1|13532.1|124
1641905400000|2022-01-11 12:50:00|13535.7|13532.7|13535.5|13532.5|13535.7|13532.7|13535.2|13532.2|92
1641905700000|2022-01-11 12:55:00|13535.4|13532.4|13537.1|13534.1|13537.2|13534.2|13535|13532|121
1641906000000|2022-01-11 13:00:00|13537|13534|13534.3|13531.3|13537.5|13534.5|13534|13531|187
1641906300000|2022-01-11 13:05:00|13534.4|13531.4|13534.6|13531.6|13535|13532|13533.7|13530.7|136
1641906600000|2022-01-11 13:10:00|13534.5|13531.5|13534.7|13531.7|13535.2|13532.2|13533.8|13530.8|169
1641906900000|2022-01-11 13:15:00|13534.6|13531.6|13534.2|13531.2|13535.9|13532.1|13533.4|13530.4|187
1641907200000|2022-01-11 13:20:00|13534.1|13531.1|13536.1|13533.1|13536.9|13533.9|13533.8|13530.8|225
1641907500000|2022-01-11 13:25:00|13536|13533|13536.3|13533.3|13537.1|13534.1|13534.4|13531.4|188
1641907800000|2022-01-11 13:30:00|13536.4|13533.4|13535|13532|13536.4|13533.4|13534.4|13531.4|163
1641908100000|2022-01-11 13:35:00|13535.2|13532.2|13538.6|13535.6|13539|13536|13535|13532|214
1641908400000|2022-01-11 13:40:00|13538.5|13535.5|13541.2|13538.2|13541.8|13538.8|13537.6|13534.6|272
1641908700000|2022-01-11 13:45:00|13541.4|13538.4|13541.1|13538.1|13542.1|13539.1|13538.5|13535.5|205
1641909000000|2022-01-11 13:50:00|13541|13538|13541.3|13538.3|13542.4|13539.4|13539.5|13536.5|196
1641909300000|2022-01-11 13:55:00|13541.4|13538.4|13541|13538|13542.5|13539.5|13540.2|13537.2|230
1641909600000|2022-01-11 14:00:00|13541.2|13538.2|13538.8|13535.8|13542.5|13539.5|13538.6|13535.6|250
1641909900000|2022-01-11 14:05:00|13538.9|13535.9|13543.7|13540.7|13543.7|13540.7|13538.4|13535.4|230
1641910200000|2022-01-11 14:10:00|13543.8|13540.8|13540.1|13537.1|13544.9|13541.9|13538|13535|264
1641910500000|2022-01-11 14:15:00|13540.2|13537.2|13540.7|13537.7|13540.8|13537.8|13539.3|13536.3|208
1641910800000|2022-01-11 14:20:00|13540.8|13537.8|13539|13536|13541.3|13538.3|13538|13535|233
1641911100000|2022-01-11 14:25:00|13539.1|13536.1|13537.3|13534.3|13540.3|13537.3|13537.2|13534.2|183
1641911400000|2022-01-11 14:30:00|13537.4|13534.4|13539|13536|13539.2|13536.2|13536.4|13533.4|314
1641911700000|2022-01-11 14:35:00|13538.9|13535.9|13538.5|13535.5|13540|13537|13536.3|13533.3|333
1641912000000|2022-01-11 14:40:00|13538.6|13535.6|13544.2|13541.2|13545.4|13542.4|13538.1|13535.1|327
1641912300000|2022-01-11 14:45:00|13544.3|13541.3|13544.4|13541.4|13548.7|13545.7|13544.1|13541.1|346
1641912600000|2022-01-11 14:50:00|13544.3|13541.3|13541.6|13538.6|13545.8|13542.8|13539.5|13536.5|392
1641912900000|2022-01-11 14:55:00|13541.5|13538.5|13541.6|13538.6|13543.1|13539.5|13538.3|13535.3|289
1641913200000|2022-01-11 15:00:00|13541.5|13538.5|13535.7|13532.7|13542.1|13539.1|13534.7|13530.5|366
1641913500000|2022-01-11 15:05:00|13535.6|13532.6|13528.7|13525.7|13535.6|13532.6|13526.1|13523.1|415
1641913800000|2022-01-11 15:10:00|13528.8|13525.8|13529.1|13526.1|13531.7|13528.1|13527.6|13524.5|321
1641914100000|2022-01-11 15:15:00|13529|13526|13530.8|13527.8|13531.3|13528.3|13527.5|13524.5|229
1641914400000|2022-01-11 15:20:00|13530.7|13527.7|13530.7|13527.7|13532.2|13529.2|13528.8|13525.8|246
1641914700000|2022-01-11 15:25:00|13530.2|13527.2|13529.2|13526.2|13531.3|13528.3|13528|13525|269
1641915000000|2022-01-11 15:30:00|13529|13526|13530.7|13527.7|13531.5|13528.5|13527.8|13524.8|273
1641915300000|2022-01-11 15:35:00|13530.6|13527.6|13531|13528|13531.1|13528.1|13527.1|13524.1|239
1641915600000|2022-01-11 15:40:00|13531.1|13528.1|13532.8|13529.8|13535.4|13532.4|13529.5|13526.5|289
1641915900000|2022-01-11 15:45:00|13532.9|13529.9|13530|13527|13532.9|13529.9|13526.4|13523.4|373
1641916200000|2022-01-11 15:50:00|13530.1|13527.1|13529.1|13526.1|13532.8|13529|13528.7|13524.7|343
1641916500000|2022-01-11 15:55:00|13529|13526|13524.4|13521.4|13529|13526|13523.6|13520.6|240
1641916800000|2022-01-11 16:00:00|13524.3|13521.3|13521.1|13518.1|13524.6|13521.3|13518.6|13515.6|312
1641917100000|2022-01-11 16:05:00|13521|13518|13516.5|13513.5|13522.8|13519.2|13516.2|13513.2|334
1641917400000|2022-01-11 16:10:00|13516.6|13513.6|13511.8|13508.8|13516.7|13513.7|13511.6|13507.6|199
1641917700000|2022-01-11 16:15:00|13511.9|13508.9|13510.3|13507.3|13511.9|13508.9|13508.2|13505.2|195
1641918000000|2022-01-11 16:20:00|13510|13507|13509.9|13506.9|13513.4|13510.4|13509.1|13505.8|357
1641918300000|2022-01-11 16:25:00|13510|13507|13510.7|13507.7|13510.9|13507.9|13509.3|13506.3|193
1641918600000|2022-01-11 16:30:00|13510.8|13507.8|13513.4|13510.4|13513.6|13510.6|13510.3|13507.3|254
1641918900000|2022-01-11 16:35:00|13513.5|13510.5|13512|13509|13515.4|13511.6|13511.8|13508.8|142
1641919200000|2022-01-11 16:40:00|13511.9|13508.9|13512.7|13509.7|13513.5|13510.2|13511.3|13508.2|243
1641919500000|2022-01-11 16:45:00|13512.8|13509.8|13516.2|13513.2|13516.9|13513.9|13512.7|13509.7|165
1641919800000|2022-01-11 16:50:00|13516.1|13513.1|13514.6|13511.6|13516.2|13513.2|13513.8|13510.2|153
1641920100000|2022-01-11 16:55:00|13514.7|13511.7|13513.7|13510.7|13515.7|13511.7|13512.9|13509.1|172
1641920400000|2022-01-11 17:00:00|13513.8|13510.8|13516.8|13513.8|13517.7|13513.9|13513.3|13509|163
1641920700000|2022-01-11 17:05:00|13516.7|13513.7|13516.3|13513.3|13517.4|13513.9|13515|13511.9|187
1641921000000|2022-01-11 17:10:00|13516.2|13513.2|13516.8|13513.8|13517.4|13514.3|13515.5|13511.6|187
1641921300000|2022-01-11 17:15:00|13516.7|13513.7|13516.8|13513.8|13517.7|13513.9|13516.3|13512.5|126
1641921600000|2022-01-11 17:20:00|13516.7|13513.7|13518.4|13515.4|13519.8|13515.8|13516.4|13513.4|194
1641921900000|2022-01-11 17:25:00|13518.6|13515.6|13518.7|13515.7|13518.9|13515.9|13518.2|13515.2|87
1641922200000|2022-01-11 17:30:00|13518.8|13515.8|13518.3|13515.3|13518.8|13515.8|13516.9|13513.9|156
1641922500000|2022-01-11 17:35:00|13518.2|13515.2|13518.5|13515.5|13519.1|13516.1|13517.9|13514.9|89
1641922800000|2022-01-11 17:40:00|13518.6|13515.6|13518.5|13515.5|13518.8|13515.8|13518.2|13515.2|74
1641923100000|2022-01-11 17:45:00|13518.6|13515.6|13518.8|13515.8|13519|13516|13518|13515|72
1641923400000|2022-01-11 17:50:00|13518.9|13515.9|13518.1|13515.1|13518.9|13515.9|13517.8|13514.8|98
1641923700000|2022-01-11 17:55:00|13518|13515|13517.9|13514.9|13519|13516|13517.1|13514.1|119
1641924000000|2022-01-11 18:00:00|13517.8|13514.8|13518.9|13515.9|13519.9|13516.3|13517.6|13514.3|141
1641924300000|2022-01-11 18:05:00|13518.8|13515.8|13519.3|13516.3|13521.2|13517.2|13518.7|13515.2|102
1641924600000|2022-01-11 18:10:00|13519.2|13516.2|13522.2|13519.2|13522.4|13519.4|13519.1|13515.9|175
1641924900000|2022-01-11 18:15:00|13522.1|13519.1|13518.3|13515.3|13522.2|13519.2|13518.3|13514.3|149
1641925200000|2022-01-11 18:20:00|13518.2|13515.2|13515.2|13512.2|13519.4|13515.4|13514.4|13511|149
1641925500000|2022-01-11 18:25:00|13515.1|13512.1|13513.5|13510.5|13515.4|13512.3|13513.1|13510.1|115
1641925800000|2022-01-11 18:30:00|13513.4|13510.4|13511.9|13508.9|13513.6|13510.6|13511.6|13507.7|116
1641926100000|2022-01-11 18:35:00|13511.8|13508.8|13510.1|13507.1|13512.4|13509.1|13509.8|13506.8|105
1641926400000|2022-01-11 18:40:00|13510.2|13507.2|13510.1|13507.1|13510.3|13507.3|13509.8|13506.8|93
1641926700000|2022-01-11 18:45:00|13510|13507|13511.5|13508.5|13512.2|13508.9|13510|13506.5|123
1641927000000|2022-01-11 18:50:00|13512.5|13507.5|13513.5|13510.5|13513.9|13510.5|13509|13506|118
1641927300000|2022-01-11 18:55:00|13513.6|13510.6|13512.6|13507.6|13514.6|13510.7|13510.6|13506.5|145
1641927600000|2022-01-11 19:00:00|13512.7|13507.7|13510.1|13507.1|13513.8|13509.7|13509.7|13506.2|165
1641927900000|2022-01-11 19:05:00|13510|13507|13509.3|13506.3|13510.1|13507.1|13509.1|13506.1|93
1641928200000|2022-01-11 19:10:00|13509.2|13506.2|13509.2|13506.2|13509.6|13506.6|13509|13506|132
1641928500000|2022-01-11 19:15:00|13509.3|13506.3|13508.6|13505.6|13509.4|13506.4|13508.1|13505.1|104
1641928800000|2022-01-11 19:20:00|13508.7|13505.7|13508.7|13505.7|13509.9|13505.9|13508.6|13504.6|80
1641929100000|2022-01-11 19:25:00|13508.6|13505.6|13509.6|13506.6|13510.6|13506.7|13508.6|13504.7|89
1641929400000|2022-01-11 19:30:00|13509.7|13506.7|13510.9|13507.9|13512|13508.1|13509.6|13506.6|98
1641929700000|2022-01-11 19:35:00|13511|13508|13511.7|13506.7|13511.9|13508.1|13510.4|13506.5|104
1641930000000|2022-01-11 19:40:00|13511.9|13506.9|13511.2|13506.2|13512|13508.1|13510.3|13506|84
1641930300000|2022-01-11 19:45:00|13510.9|13505.9|13511.2|13506.2|13511.9|13507.8|13510.2|13505.9|102
1641930600000|2022-01-11 19:50:00|13511.3|13506.3|13509|13504|13511.4|13507.5|13508.6|13503.9|149
1641930900000|2022-01-11 19:55:00|13508.9|13503.9|13507.6|13504.6|13509.5|13505.5|13507.3|13503.5|147
1641931200000|2022-01-11 20:00:00|13507.7|13504.7|13507.4|13504.4|13508.8|13504.7|13507|13503|115
1641931500000|2022-01-11 20:05:00|13507.3|13504.3|13507.4|13504.4|13508.5|13504.4|13506.5|13502.6|131
1641931800000|2022-01-11 20:10:00|13508.4|13503.4|13508.2|13505.2|13509.3|13505.3|13507.4|13503.2|100
1641932100000|2022-01-11 20:15:00|13508.3|13505.3|13509.3|13504.3|13509.4|13505.5|13508.1|13504|66
1641932400000|2022-01-11 20:20:00|13509.4|13504.4|13509.4|13504.4|13509.5|13505.4|13508|13504.1|64
1641932700000|2022-01-11 20:25:00|13509.3|13504.3|13508.2|13503.2|13509.4|13505.4|13506.6|13502.6|103
1641933000000|2022-01-11 20:30:00|13508.1|13503.1|13508.2|13503.2|13508.4|13504|13506.7|13502.8|100
1641933300000|2022-01-11 20:35:00|13508.1|13503.1|13508.3|13503.3|13508.4|13504.3|13506.6|13502.6|125
1641933600000|2022-01-11 20:40:00|13508.2|13503.2|13508.3|13503.3|13508.5|13504.3|13507.2|13502.8|130
1641933900000|2022-01-11 20:45:00|13508.4|13503.4|13508.1|13503.1|13508.4|13503.4|13508|13503|82
1641934200000|2022-01-11 20:50:00|13508.2|13503.2|13506.9|13503.9|13508.7|13504.7|13506.9|13502.8|123
1641934500000|2022-01-11 20:55:00|13507|13504|13506.7|13501.7|13508.3|13504.1|13506|13501.5|116
1641934800000|2022-01-11 21:00:00|13506.9|13501.9|13507.2|13502.2|13507.4|13502.4|13506.3|13501.3|105
1641935100000|2022-01-11 21:05:00|13507.5|13502.5|13507.5|13502.5|13507.8|13503.4|13506.4|13502.2|91
1641935400000|2022-01-11 21:10:00|13507.4|13502.4|13507.6|13502.6|13507.8|13503.7|13506.4|13502.2|62
1641935700000|2022-01-11 21:15:00|13507.7|13502.7|13509.4|13504.4|13509.8|13504.8|13507.4|13502.4|110
1641936000000|2022-01-11 21:20:00|13509.5|13504.5|13508.9|13503.9|13509.5|13504.5|13508.1|13503.1|113
1641936300000|2022-01-11 21:25:00|13509|13504|13509.3|13504.3|13509.4|13505|13507.7|13503.1|102
1641936600000|2022-01-11 21:30:00|13509.1|13504.1|13508.9|13503.9|13509.3|13504.3|13508.9|13503.9|86
1641936900000|2022-01-11 21:35:00|13509|13504|13506.2|13501.2|13509.2|13504.2|13506.2|13501.2|129
1641937200000|2022-01-11 21:40:00|13506.3|13501.3|13506.3|13501.3|13507.7|13502.7|13505.6|13500.6|156
1641937500000|2022-01-11 21:45:00|13506.1|13501.1|13506.2|13501.2|13506.7|13501.7|13505.8|13500.8|204
1641937800000|2022-01-11 21:50:00|13506.1|13501.1|13506.7|13501.7|13506.9|13501.9|13505.8|13500.8|137
1641938100000|2022-01-11 21:55:00|13506.4|13501.4|13507.2|13502.2|13509.7|13502.9|13506.4|13499.1|266
1641938400000|2022-01-11 22:00:00|13507.1|13502.1|13507.5|13501.4|13508.3|13502.3|13507.1|13500.7|33
1641938700000|2022-01-11 22:05:00|13507.4|13501.3|13514.1|13500.6|13515.7|13502.6|13507|13500.2|103
1641939000000|2022-01-11 22:10:00|13515.5|13500.5|13514.8|13502.1|13516.9|13503.1|13511.8|13498|155
1641939300000|2022-01-11 22:15:00|13515.7|13501.4|13512.9|13502.7|13516.5|13503.3|13511.7|13499.4|136
1641939600000|2022-01-11 22:20:00|13513.6|13502.4|13517.4|13502.4|13517.4|13503.4|13510.5|13497.1|145
1641939900000|2022-01-11 22:25:00|13517.1|13502.1|13515.6|13500.6|13517.7|13503.2|13511.3|13499.6|167
1641940200000|2022-01-11 22:30:00|13515.1|13500.8|13513.6|13502.1|13517|13502.6|13512.2|13499.7|288
1641940500000|2022-01-11 22:35:00|13513.9|13501.8|13515.2|13500.3|13516.3|13502.9|13512.1|13499.4|319
1641940800000|2022-01-11 22:40:00|13515.1|13500.4|13513.8|13500.1|13520|13505|13512|13498.3|496
1641941100000|2022-01-11 22:45:00|13514.6|13501|13513.2|13499.8|13516.2|13503|13512.4|13499.5|411
1641941400000|2022-01-11 22:50:00|13512.9|13499.7|13514.9|13502.3|13517.8|13502.8|13512.6|13498.4|451
1641941700000|2022-01-11 22:55:00|13515.1|13502.5|13514.7|13501.1|13516.6|13503.3|13512.6|13499|538
1641942000000|2022-01-11 23:00:00|13515|13500.9|13510.6|13503.9|13517|13504.5|13509.1|13500.1|319
1641942300000|2022-01-11 23:05:00|13510.7|13503|13508.2|13503.2|13512.3|13504.7|13507.9|13501.6|237
1641942600000|2022-01-11 23:10:00|13508.3|13503.3|13508.4|13503.4|13509.7|13503.6|13508.2|13502.4|114
1641942900000|2022-01-11 23:15:00|13508.2|13503.2|13507.4|13502.4|13508.4|13503.4|13506.8|13501.8|122
1641943200000|2022-01-11 23:20:00|13507.3|13502.3|13509.5|13504.5|13509.5|13504.5|13507.2|13502.2|93
1641943500000|2022-01-11 23:25:00|13509.4|13504.4|13508.3|13503.3|13509.6|13504.6|13507.9|13502.9|80
1641943800000|2022-01-11 23:30:00|13508.2|13503.2|13508.3|13503.3|13508.6|13504.3|13507.3|13502.8|76
1641944100000|2022-01-11 23:35:00|13508.6|13503.6|13508.5|13503.5|13508.7|13504.4|13507|13502.9|69
1641944400000|2022-01-11 23:40:00|13508.6|13503.6|13508.6|13503.6|13508.8|13504.7|13507.7|13502.7|88
1641944700000|2022-01-11 23:45:00|13508.5|13503.5|13509.6|13504.6|13510.5|13505.5|13507.1|13503.3|121
1641945000000|2022-01-11 23:50:00|13509.7|13504.7|13509.7|13504.7|13510.1|13505.1|13509.1|13504.1|127
1641945300000|2022-01-11 23:55:00|13509.8|13504.8|13509.5|13504.5|13510.2|13505.5|13508.5|13503.9|151
1641945600000|2022-01-12 00:00:00|13509.2|13504.2|13506.2|13501.2|13509.5|13505.3|13506.1|13501.1|143
1641945900000|2022-01-12 00:05:00|13506.1|13501.1|13507.9|13502.9|13508|13503.9|13505.5|13501.1|106
1641946200000|2022-01-12 00:10:00|13507.8|13502.8|13509.5|13506.5|13509.9|13506.9|13507.5|13502.7|164
1641946500000|2022-01-12 00:15:00|13509.6|13506.6|13509.1|13506.1|13509.8|13506.7|13507|13503.7|181
1641946800000|2022-01-12 00:20:00|13509|13506|13506|13503|13510|13506.3|13505.6|13501.3|141
1641947100000|2022-01-12 00:25:00|13505.9|13502.9|13505.4|13502.4|13507.9|13504.2|13505.2|13502.2|127
1641947400000|2022-01-12 00:30:00|13505.2|13502.2|13501|13498|13506.1|13502.3|13500.6|13497.6|166
1641947700000|2022-01-12 00:35:00|13500.9|13497.9|13500.5|13497.5|13501.1|13498.1|13499.9|13496.9|110
1641948000000|2022-01-12 00:40:00|13500.4|13497.4|13500.4|13497.4|13500.6|13497.6|13500.2|13497.2|68
1641948300000|2022-01-12 00:45:00|13500.3|13497.3|13500|13497|13500.6|13497.6|13499.7|13496.7|80
1641948600000|2022-01-12 00:50:00|13500.1|13497.1|13503.5|13500.5|13505.5|13502.5|13500|13497|163
1641948900000|2022-01-12 00:55:00|13503.4|13500.4|13504.6|13501.6|13505.2|13502.2|13503.2|13499.5|163
1641949200000|2022-01-12 01:00:00|13504.5|13501.5|13502.9|13499.9|13505.9|13502.9|13502.9|13499.9|153
1641949500000|2022-01-12 01:05:00|13503.1|13500.1|13504.5|13501.5|13504.8|13501.8|13502.9|13499.9|132
1641949800000|2022-01-12 01:10:00|13504.4|13501.4|13510.1|13505.1|13510.1|13506.5|13504.2|13501.2|174
1641950100000|2022-01-12 01:15:00|13509.2|13506.2|13512|13509|13513.4|13509.7|13509.1|13505.7|240
1641950400000|2022-01-12 01:20:00|13511.9|13508.9|13513|13510|13515.3|13511.6|13511.8|13508.7|171
1641950700000|2022-01-12 01:25:00|13512.9|13509.9|13513.7|13508.7|13514|13510.1|13511|13507.7|162
1641951000000|2022-01-12 01:30:00|13513.6|13508.6|13513.3|13508.3|13514.3|13510.3|13511.1|13507.1|179
1641951300000|2022-01-12 01:35:00|13513.2|13508.2|13507.8|13504.8|13513.5|13509.3|13507.8|13504.8|208
1641951600000|2022-01-12 01:40:00|13507.9|13504.9|13507.6|13504.6|13507.9|13504.9|13505.3|13502.3|166
1641951900000|2022-01-12 01:45:00|13507.5|13504.5|13509.5|13506.5|13511|13508|13506.2|13503.2|169
1641952200000|2022-01-12 01:50:00|13509.6|13506.6|13512.3|13509.3|13513|13510|13509.4|13506.4|162
1641952500000|2022-01-12 01:55:00|13512.2|13509.2|13512.5|13509.5|13512.7|13509.7|13510.6|13507.6|148
1641952800000|2022-01-12 02:00:00|13512.6|13509.6|13509.6|13506.6|13514.2|13511.2|13509.1|13506.1|151
1641953100000|2022-01-12 02:05:00|13509.5|13506.5|13506.2|13503.2|13509.6|13506.6|13505.9|13502.7|192
1641953400000|2022-01-12 02:10:00|13506|13503|13503.9|13500.9|13507.1|13504.1|13503.5|13500.5|207
1641953700000|2022-01-12 02:15:00|13504|13501|13505.5|13502.5|13505.8|13502.8|13503.8|13500.8|147
1641954000000|2022-01-12 02:20:00|13505.3|13502.3|13505.4|13502.4|13505.5|13502.5|13503.9|13500.9|191
1641954300000|2022-01-12 02:25:00|13505.3|13502.3|13504.1|13501.1|13505.9|13502.9|13503.9|13500.4|150
1641954600000|2022-01-12 02:30:00|13504|13501|13506.6|13503.6|13507.2|13504.2|13504|13501|111
1641954900000|2022-01-12 02:35:00|13506.7|13503.7|13508.6|13505.6|13509.4|13506.4|13506.2|13502.5|151
1641955200000|2022-01-12 02:40:00|13508.9|13505.9|13508.9|13505.9|13510.6|13507.5|13508.6|13505.4|132
1641955500000|2022-01-12 02:45:00|13508.8|13505.8|13508.5|13503.5|13509.5|13505.9|13506.7|13503.3|118
1641955800000|2022-01-12 02:50:00|13508.4|13503.4|13507.7|13504.7|13508.4|13504.9|13506.3|13503.3|96
1641956100000|2022-01-12 02:55:00|13507.8|13504.8|13506.7|13503.7|13508.6|13504.9|13505.9|13502.9|90
1641956400000|2022-01-12 03:00:00|13506.6|13503.6|13505.9|13502.9|13507.2|13504.2|13505.6|13502.6|110
1641956700000|2022-01-12 03:05:00|13505.8|13502.8|13504.6|13501.6|13506.4|13503.4|13504.5|13501.5|105
1641957000000|2022-01-12 03:10:00|13504.5|13501.5|13505.4|13502.4|13506.1|13503.1|13504.1|13500.3|148
1641957300000|2022-01-12 03:15:00|13505.3|13502.3|13504.8|13501.8|13505.6|13502.6|13504.7|13501.7|139
1641957600000|2022-01-12 03:20:00|13504.9|13501.9|13507.1|13504.1|13507.3|13504.3|13504.4|13501.4|153
1641957900000|2022-01-12 03:25:00|13507|13504|13507.1|13504.1|13507.3|13504.3|13506.5|13503.5|95
1641958200000|2022-01-12 03:30:00|13507.2|13504.2|13507.7|13504.7|13507.9|13504.9|13507.1|13504.1|108
1641958500000|2022-01-12 03:35:00|13507.6|13504.6|13507.7|13504.7|13509.1|13505.2|13507.5|13503.5|107
1641958800000|2022-01-12 03:40:00|13507.6|13504.6|13507.3|13504.3|13508.9|13505.2|13505.9|13502.9|157
1641959100000|2022-01-12 03:45:00|13507.2|13504.2|13505.4|13502.4|13508.7|13504.6|13505.2|13501.2|191
1641959400000|2022-01-12 03:50:00|13505.6|13502.6|13506.7|13501.7|13508.2|13504.8|13505.6|13501.7|189
1641959700000|2022-01-12 03:55:00|13505.7|13502.7|13506|13503|13506.5|13503.5|13504.9|13501.9|158
1641960000000|2022-01-12 04:00:00|13506.1|13503.1|13508.6|13505.6|13509.8|13505.8|13506|13503|131
1641960300000|2022-01-12 04:05:00|13508.7|13505.7|13509.9|13506.9|13511.1|13507|13507.7|13504.3|149
1641960600000|2022-01-12 04:10:00|13509.8|13506.8|13510.4|13507.4|13511.2|13507.4|13509.4|13505.4|80
1641960900000|2022-01-12 04:15:00|13510.3|13507.3|13510.5|13507.5|13511.5|13507.7|13510.1|13506.5|102
1641961200000|2022-01-12 04:20:00|13510.6|13507.6|13508.5|13505.5|13510.7|13507.6|13508.2|13504.7|145
1641961500000|2022-01-12 04:25:00|13508.4|13505.4|13508.8|13505.8|13509.9|13505.9|13508.4|13504.5|77
1641961800000|2022-01-12 04:30:00|13508.9|13505.9|13509.3|13506.3|13509.9|13506.4|13506.3|13502.5|172
1641962100000|2022-01-12 04:35:00|13510.6|13505.6|13509.3|13506.3|13510.9|13507.1|13507.6|13504.6|142
1641962400000|2022-01-12 04:40:00|13509.4|13506.4|13509|13506|13510.6|13506.6|13508.1|13504.1|127
1641962700000|2022-01-12 04:45:00|13509.1|13506.1|13507.9|13502.9|13509.7|13506.7|13506.9|13502.8|99
1641963000000|2022-01-12 04:50:00|13507.2|13504.2|13508.6|13505.6|13509.5|13505.6|13505.8|13502|129
1641963300000|2022-01-12 04:55:00|13509.2|13506.2|13510.1|13507.1|13510.1|13507.1|13508.9|13505.9|96
1641963600000|2022-01-12 05:00:00|13510.2|13507.2|13509.9|13506.9|13510.2|13507.2|13509.8|13506.8|81
1641963900000|2022-01-12 05:05:00|13509.8|13506.8|13507.8|13504.8|13509.8|13506.8|13507.7|13504.7|64
1641964200000|2022-01-12 05:10:00|13507.7|13504.7|13507|13504|13507.9|13504.9|13506.9|13503.9|70
1641964500000|2022-01-12 05:15:00|13506.9|13503.9|13507.1|13504.1|13508.2|13505.2|13506.9|13503.9|103
1641964800000|2022-01-12 05:20:00|13507.2|13504.2|13504.7|13501.7|13507.2|13504.2|13504.7|13501.7|140
1641965100000|2022-01-12 05:25:00|13504.8|13501.8|13505.4|13502.4|13507.6|13503.7|13504.7|13501.4|141
1641965400000|2022-01-12 05:30:00|13505.5|13502.5|13505.4|13502.4|13506.6|13502.9|13504.3|13501.3|171
1641965700000|2022-01-12 05:35:00|13505.5|13502.5|13506.1|13503.1|13507.1|13504.1|13505.5|13502.5|130
1641966000000|2022-01-12 05:40:00|13506|13503|13505.7|13502.7|13506.7|13503.7|13505|13502|155
1641966300000|2022-01-12 05:45:00|13505.9|13502.9|13504.9|13501.9|13505.9|13502.9|13504.8|13501.8|108
1641966600000|2022-01-12 05:50:00|13504.8|13501.8|13505.8|13502.8|13506|13503|13504.8|13501.8|102
1641966900000|2022-01-12 05:55:00|13505.9|13502.9|13505.8|13502.8|13506.1|13503.1|13505|13502|95
1641967200000|2022-01-12 06:00:00|13505.6|13502.6|13504.6|13501.6|13505.8|13502.8|13504.4|13501.4|148
1641967500000|2022-01-12 06:05:00|13504.7|13501.7|13504.4|13501.4|13504.9|13501.9|13504.3|13501.3|120
1641967800000|2022-01-12 06:10:00|13504.5|13501.5|13503.8|13500.8|13504.7|13501.7|13503.6|13500.6|173
1641968100000|2022-01-12 06:15:00|13503.9|13500.9|13502.9|13499.9|13504.1|13501.1|13502.5|13499.5|161
1641968400000|2022-01-12 06:20:00|13502.8|13499.8|13500.3|13497.3|13503.1|13500.1|13500.1|13497.1|232
1641968700000|2022-01-12 06:25:00|13500.4|13497.4|13503.1|13500.1|13504.1|13501.1|13500.1|13497.1|184
1641969000000|2022-01-12 06:30:00|13503|13500|13502.6|13499.6|13503.2|13500.2|13502.3|13499.3|84
1641969300000|2022-01-12 06:35:00|13502.5|13499.5|13504.8|13501.8|13505.3|13502.3|13502.5|13499.5|154
1641969600000|2022-01-12 06:40:00|13505.8|13500.8|13504.2|13501.2|13505.8|13502|13504|13500.6|64
1641969900000|2022-01-12 06:45:00|13504.1|13501.1|13505.7|13502.7|13505.9|13502.9|13504|13501|146
1641970200000|2022-01-12 06:50:00|13505.8|13502.8|13506.9|13503.9|13508.2|13504.7|13505.6|13502.6|155
1641970500000|2022-01-12 06:55:00|13507|13504|13509.6|13506.6|13510.8|13507.8|13506.8|13503.4|215
1641970800000|2022-01-12 07:00:00|13509.7|13506.7|13509.1|13506.1|13510.6|13507.6|13509.1|13505.6|185
1641971100000|2022-01-12 07:05:00|13509.2|13506.2|13504.8|13501.8|13509.3|13506.3|13503.4|13500.4|203
1641971400000|2022-01-12 07:10:00|13504.7|13501.7|13503.8|13500.8|13504.9|13501.9|13503.1|13500.1|140
1641971700000|2022-01-12 07:15:00|13503.9|13500.9|13503.5|13500.5|13504.8|13501.2|13502.8|13499.8|218
1641972000000|2022-01-12 07:20:00|13503.6|13500.6|13506|13503|13506.2|13503.2|13503.3|13499.4|192
1641972300000|2022-01-12 07:25:00|13506.1|13503.1|13510|13507|13510.1|13507.1|13505.9|13502.9|188
1641972600000|2022-01-12 07:30:00|13509.9|13506.9|13509.7|13506.7|13510.4|13507.4|13508.7|13505.7|135
1641972900000|2022-01-12 07:35:00|13509.6|13506.6|13510.5|13507.5|13514.2|13509.9|13509.6|13506.4|253
1641973200000|2022-01-12 07:40:00|13510.4|13507.4|13510.8|13507.8|13511.6|13507.9|13509.2|13506.2|219
1641973500000|2022-01-12 07:45:00|13510.9|13507.9|13512.6|13509.6|13513.8|13510.8|13510.8|13507.8|171
1641973800000|2022-01-12 07:50:00|13512.7|13509.7|13513.1|13510.1|13513.3|13510.3|13511.2|13508.2|223
1641974100000|2022-01-12 07:55:00|13513.8|13510.8|13513.5|13510.5|13517|13514|13513.4|13510.4|207
1641974400000|2022-01-12 08:00:00|13513.4|13510.4|13512.1|13509.1|13515.4|13512.4|13510.7|13507.7|275
1641974700000|2022-01-12 08:05:00|13512.2|13509.2|13510.7|13507.7|13512.4|13509.4|13510.5|13507.5|201
1641975000000|2022-01-12 08:10:00|13510.8|13507.8|13510.3|13507.3|13511.3|13508.3|13509.7|13506.7|184
1641975300000|2022-01-12 08:15:00|13510.4|13507.4|13513.5|13510.5|13513.6|13510.6|13509.2|13506.2|165
1641975600000|2022-01-12 08:20:00|13513.3|13510.3|13511|13508|13513.5|13510.5|13510.2|13507.2|176
1641975900000|2022-01-12 08:25:00|13510.9|13507.9|13513.9|13510.9|13514.5|13511.5|13510.4|13507.4|200
1641976200000|2022-01-12 08:30:00|13514|13511|13509.9|13506.9|13514.4|13511.4|13509.8|13505.4|221
1641976500000|2022-01-12 08:35:00|13509.8|13506.8|13512.8|13509.8|13513.8|13510.8|13509.7|13506.7|235
1641976800000|2022-01-12 08:40:00|13512.7|13509.7|13513.9|13510.9|13514.4|13511.4|13512.5|13509.5|139
1641977100000|2022-01-12 08:45:00|13514|13511|13513.7|13510.7|13514.6|13511.3|13513.3|13509.5|168
1641977400000|2022-01-12 08:50:00|13513.9|13510.9|13512.4|13509.4|13514.1|13511.1|13510|13507|225
1641977700000|2022-01-12 08:55:00|13512.6|13509.6|13513.3|13510.3|13513.4|13510.4|13511.4|13508.4|204
1641978000000|2022-01-12 09:00:00|13513.2|13510.2|13511.3|13508.3|13513.7|13510.7|13510.9|13507.9|138
1641978300000|2022-01-12 09:05:00|13511.4|13508.4|13511.6|13508.6|13512.3|13509.3|13510.6|13507.6|164
1641978600000|2022-01-12 09:10:00|13511.7|13508.7|13512|13509|13512.5|13509.5|13511.4|13508.4|173
1641978900000|2022-01-12 09:15:00|13512.1|13509.1|13511.2|13508.2|13512.9|13509.9|13510.9|13507.9|127
1641979200000|2022-01-12 09:20:00|13511.1|13508.1|13511.1|13508.1|13511.7|13508.7|13510.9|13507.9|163
1641979500000|2022-01-12 09:25:00|13511|13508|13511|13508|13511.6|13508.6|13510.2|13507.2|145
1641979800000|2022-01-12 09:30:00|13510.9|13507.9|13510|13507|13511.8|13508.8|13510|13507|132
1641980100000|2022-01-12 09:35:00|13510.1|13507.1|13510.6|13507.6|13510.9|13507.9|13509.8|13506.8|132
1641980400000|2022-01-12 09:40:00|13510.7|13507.7|13510.2|13507.2|13510.9|13507.9|13509.9|13506.9|127
1641980700000|2022-01-12 09:45:00|13510.3|13507.3|13510|13507|13510.8|13507.8|13509.8|13506.8|114
1641981000000|2022-01-12 09:50:00|13510.1|13507.1|13510|13507|13510.3|13507.3|13509.8|13506.8|87
1641981300000|2022-01-12 09:55:00|13510.1|13507.1|13510|13507|13510.2|13507.2|13509.6|13506.6|120
1641981600000|2022-01-12 10:00:00|13510.1|13507.1|13509.8|13506.8|13510.5|13507.5|13509.6|13506.6|112
1641981900000|2022-01-12 10:05:00|13509.9|13506.9|13510.1|13507.1|13510.4|13507.4|13509.7|13506.7|139
1641982200000|2022-01-12 10:10:00|13510|13507|13512.9|13509.9|13513.1|13510.1|13510|13507|119
1641982500000|2022-01-12 10:15:00|13513|13510|13515.9|13512.9|13515.9|13512.9|13512.9|13509.9|140
1641982800000|2022-01-12 10:20:00|13515.8|13512.8|13515.8|13512.8|13516|13513|13515|13512|163
1641983100000|2022-01-12 10:25:00|13515.7|13512.7|13516.9|13513.9|13517.1|13514.1|13515.3|13512.3|153
1641983400000|2022-01-12 10:30:00|13517|13514|13515.1|13512.1|13517.3|13514.3|13515|13512|152
1641983700000|2022-01-12 10:35:00|13515.2|13512.2|13515.9|13512.9|13515.9|13512.9|13514.6|13511.6|147
1641984000000|2022-01-12 10:40:00|13515.8|13512.8|13516.5|13513.5|13516.7|13513.7|13514.8|13511.8|129
1641984300000|2022-01-12 10:45:00|13516.6|13513.6|13515|13512|13517.5|13514.5|13514.9|13511.9|167
1641984600000|2022-01-12 10:50:00|13515.1|13512.1|13516.1|13513.1|13516.7|13513.7|13514.9|13511.9|127
1641984900000|2022-01-12 10:55:00|13515.9|13512.9|13515.6|13512.6|13516.1|13513.1|13514.8|13511.8|129
1641985200000|2022-01-12 11:00:00|13515.7|13512.7|13515.5|13512.5|13516|13513|13514.6|13511.6|142
1641985500000|2022-01-12 11:05:00|13515.4|13512.4|13514.3|13511.3|13515.6|13512.6|13514.2|13511.2|115
1641985800000|2022-01-12 11:10:00|13514.2|13511.2|13513.7|13510.7|13515|13512|13513.6|13510.6|141
1641986100000|2022-01-12 11:15:00|13513.8|13510.8|13514.2|13511.2|13515.3|13512.3|13513.5|13510.5|146
1641986400000|2022-01-12 11:20:00|13514.3|13511.3|13514.3|13511.3|13515.3|13512.3|13513.3|13509.2|136
1641986700000|2022-01-12 11:25:00|13514.2|13511.2|13514.8|13509.8|13515.4|13512.4|13513.6|13509.8|171
1641987000000|2022-01-12 11:30:00|13515|13510|13515.3|13512.3|13517.7|13514.1|13514|13510|156
1641987300000|2022-01-12 11:35:00|13515.4|13512.4|13514.7|13511.7|13515.9|13512.9|13514.5|13511.5|104
1641987600000|2022-01-12 11:40:00|13514.8|13511.8|13514.3|13511.3|13514.9|13511.9|13514.2|13511.2|90
1641987900000|2022-01-12 11:45:00|13514.2|13511.2|13516.2|13511.2|13516.3|13512.3|13514.1|13511.1|85
1641988200000|2022-01-12 11:50:00|13516.3|13511.3|13516.2|13513.2|13517.1|13513.3|13514.4|13510.5|114
1641988500000|2022-01-12 11:55:00|13516.1|13513.1|13514.9|13509.9|13517.3|13513.8|13513.7|13509.8|122
1641988800000|2022-01-12 12:00:00|13514.8|13509.8|13512.9|13509.9|13514.8|13510.7|13512.4|13508.6|153
1641989100000|2022-01-12 12:05:00|13512.8|13509.8|13514.1|13511.1|13514.1|13511.1|13512.2|13509.2|124
1641989400000|2022-01-12 12:10:00|13514|13511|13513.4|13510.4|13514.7|13511.1|13512.8|13509.7|81
1641989700000|2022-01-12 12:15:00|13513.5|13510.5|13514.1|13511.1|13514.1|13511.1|13512.6|13509.6|82
1641990000000|2022-01-12 12:20:00|13513.9|13510.9|13512|13509|13514|13511|13512|13508.2|133
1641990300000|2022-01-12 12:25:00|13512.1|13509.1|13512.5|13509.5|13513.2|13510.2|13512.1|13509.1|147
1641990600000|2022-01-12 12:30:00|13512.6|13509.6|13512.1|13509.1|13513|13510|13511.8|13508.8|137
1641990900000|2022-01-12 12:35:00|13512.2|13509.2|13511.3|13508.3|13512.6|13509.2|13509.5|13506.5|167
1641991200000|2022-01-12 12:40:00|13511.4|13508.4|13511.2|13508.2|13511.9|13508.6|13510.7|13506.7|119
1641991500000|2022-01-12 12:45:00|13511.1|13508.1|13512.7|13509.7|13512.8|13509.8|13510.9|13507.1|115
1641991800000|2022-01-12 12:50:00|13512.6|13509.6|13512.4|13509.4|13513|13510|13511.7|13508.7|170
1641992100000|2022-01-12 12:55:00|13512.5|13509.5|13513.7|13510.7|13514.1|13511.1|13512.1|13509.1|174
1641992400000|2022-01-12 13:00:00|13513.6|13510.6|13511|13508|13515.2|13511.4|13510.9|13507.2|192
1641992700000|2022-01-12 13:05:00|13510.9|13507.9|13510.1|13507.1|13511.3|13508.3|13509.4|13506.4|216
1641993000000|2022-01-12 13:10:00|13510|13507|13508.4|13505.4|13511.1|13508.1|13508.3|13505.3|161
1641993300000|2022-01-12 13:15:00|13507.9|13504.9|13505.4|13502.4|13508.2|13505.2|13504.7|13501.7|238
1641993600000|2022-01-12 13:20:00|13505.5|13502.5|13507.2|13504.2|13507.8|13504.8|13505.3|13502.3|323
1641993900000|2022-01-12 13:25:00|13507.3|13504.3|13509.3|13504.3|13509.7|13504.7|13505.3|13502.3|190
1641994200000|2022-01-12 13:30:00|13509.4|13504.4|13502.8|13499.8|13516.5|13511.5|13502.2|13497.7|538
1641994500000|2022-01-12 13:35:00|13504.5|13499.5|13491.6|13488.6|13504.6|13500.2|13491.5|13488.2|567
1641994800000|2022-01-12 13:40:00|13491.5|13488.5|13493.4|13488.4|13494.1|13489.1|13486.9|13483.6|478
1641995100000|2022-01-12 13:45:00|13493.7|13488.7|13493.5|13488.5|13499.2|13495|13491.7|13486.7|510
1641995400000|2022-01-12 13:50:00|13493|13488|13493|13490|13495.6|13491.8|13492.1|13487.5|359
1641995700000|2022-01-12 13:55:00|13493.3|13490.3|13492.9|13487.9|13497|13492.7|13491.1|13487.2|440
1641996000000|2022-01-12 14:00:00|13492.5|13487.5|13493.7|13488.7|13495.2|13491.7|13491.2|13486.9|306
1641996300000|2022-01-12 14:05:00|13493.8|13488.8|13494|13491|13495.1|13492.1|13493|13488.8|185
1641996600000|2022-01-12 14:10:00|13494.1|13491.1|13496.6|13493.6|13497.7|13493.9|13493|13490|377
1641996900000|2022-01-12 14:15:00|13497|13494|13496|13493|13499.3|13496|13495.7|13492.7|337
1641997200000|2022-01-12 14:20:00|13496.1|13493.1|13490.8|13487.8|13496.1|13493.1|13489.3|13486.3|324
1641997500000|2022-01-12 14:25:00|13490.9|13487.9|13487.1|13484.1|13492.8|13488.9|13486.5|13483.3|345
1641997800000|2022-01-12 14:30:00|13487|13484|13486.5|13483.5|13487.2|13484.2|13483.7|13480.7|339
1641998100000|2022-01-12 14:35:00|13486.6|13483.6|13485.1|13482.1|13488.9|13485.9|13484.1|13481.1|343
1641998400000|2022-01-12 14:40:00|13485|13482|13485|13482|13488.8|13485.8|13484.3|13481.3|312
1641998700000|2022-01-12 14:45:00|13484.9|13481.9|13485.8|13482.8|13487.1|13484.1|13483.9|13480.9|280
1641999000000|2022-01-12 14:50:00|13485.9|13482.9|13484.3|13481.3|13487.1|13484.1|13484.1|13481.1|211
1641999300000|2022-01-12 14:55:00|13484.2|13481.2|13485.4|13482.4|13487.1|13484.1|13484.1|13481.1|259
1641999600000|2022-01-12 15:00:00|13485.5|13482.5|13484.2|13481.2|13485.5|13482.5|13482.9|13479.9|269
1641999900000|2022-01-12 15:05:00|13484.1|13481.1|13483.6|13480.6|13485|13482|13483.6|13480.6|229
1642000200000|2022-01-12 15:10:00|13483.4|13480.4|13480|13477|13483.4|13480.4|13478.5|13475.5|281
1642000500000|2022-01-12 15:15:00|13479.9|13476.9|13477.9|13474.9|13479.9|13476.9|13476.7|13473.7|249
1642000800000|2022-01-12 15:20:00|13477.8|13474.8|13475.7|13472.7|13477.8|13474.8|13475.4|13472.4|280
1642001100000|2022-01-12 15:25:00|13475.6|13472.6|13473.7|13470.7|13475.6|13472.6|13472.7|13469.7|344
1642001400000|2022-01-12 15:30:00|13473.8|13470.8|13477.2|13474.2|13477.4|13474.4|13473.5|13470.5|277
1642001700000|2022-01-12 15:35:00|13477.4|13474.4|13476.8|13473.8|13479.1|13476.1|13475.8|13472.8|258
1642002000000|2022-01-12 15:40:00|13476.7|13473.7|13478|13475|13478.8|13475.8|13474.8|13471.8|249
1642002300000|2022-01-12 15:45:00|13478.1|13475.1|13474.9|13471.9|13478.8|13475.8|13474.5|13471.5|341
1642002600000|2022-01-12 15:50:00|13474.8|13471.8|13474.8|13471.8|13477.4|13473.7|13473.4|13470.3|270
1642002900000|2022-01-12 15:55:00|13474.9|13471.9|13473.4|13470.4|13476.4|13473.4|13472.8|13469.8|279
1642003200000|2022-01-12 16:00:00|13473.5|13470.5|13474.4|13471.4|13475.7|13472.7|13473.1|13470.1|244
1642003500000|2022-01-12 16:05:00|13474.3|13471.3|13473.3|13470.3|13474.9|13471.9|13472.9|13469.9|222
1642003800000|2022-01-12 16:10:00|13473.1|13470.1|13474.3|13471.3|13474.6|13471.6|13472.8|13469.8|161
1642004100000|2022-01-12 16:15:00|13474.4|13471.4|13473.1|13470.1|13474.8|13471.8|13473|13470|201
1642004400000|2022-01-12 16:20:00|13473.2|13470.2|13473.3|13470.3|13474.5|13471.5|13472.8|13469.8|199
1642004700000|2022-01-12 16:25:00|13473.1|13470.1|13473.2|13470.2|13473.8|13470.8|13472.6|13469.6|169
1642005000000|2022-01-12 16:30:00|13473.3|13470.3|13473.2|13470.2|13473.3|13470.3|13472.7|13469.7|77
1642005300000|2022-01-12 16:35:00|13473.1|13470.1|13473.5|13470.5|13474.5|13471.5|13472.7|13469.7|128
1642005600000|2022-01-12 16:40:00|13473.4|13470.4|13472.3|13469.3|13473.5|13470.5|13470.8|13467.8|140
1642005900000|2022-01-12 16:45:00|13472.4|13469.4|13469.9|13466.9|13472.4|13469.4|13469.1|13466.1|153
1642006200000|2022-01-12 16:50:00|13470|13467|13469.8|13466.8|13470.5|13467.5|13469.5|13466.5|104
1642006500000|2022-01-12 16:55:00|13469.9|13466.9|13468.2|13465.2|13470|13467|13468.2|13465.2|109
1642006800000|2022-01-12 17:00:00|13468.1|13465.1|13469.8|13464.8|13470|13466.4|13468.1|13464.8|199
1642007100000|2022-01-12 17:05:00|13468.9|13465.9|13468.6|13465.6|13471.2|13467.3|13468.5|13464.7|131
1642007400000|2022-01-12 17:10:00|13468.5|13465.5|13465.8|13462.8|13469.4|13465.7|13465.5|13462.5|188
1642007700000|2022-01-12 17:15:00|13466|13463|13465|13462|13467.5|13463.5|13464.8|13461.3|156
1642008000000|2022-01-12 17:20:00|13465.1|13462.1|13465|13462|13465.5|13462.5|13464.9|13461.9|89
1642008300000|2022-01-12 17:25:00|13464.9|13461.9|13465.8|13462.8|13465.9|13462.9|13464.8|13461.8|137
1642008600000|2022-01-12 17:30:00|13465.7|13462.7|13465.2|13462.2|13466|13463|13464.7|13461.7|147
1642008900000|2022-01-12 17:35:00|13465.1|13462.1|13464.2|13461.2|13465.4|13462.4|13463.7|13460.7|134
1642009200000|2022-01-12 17:40:00|13464.3|13461.3|13463.9|13460.9|13464.4|13461.4|13463.8|13460.8|98
1642009500000|2022-01-12 17:45:00|13464|13461|13463.9|13460.9|13464.4|13461.4|13463.7|13460.7|74
1642009800000|2022-01-12 17:50:00|13463.8|13460.8|13463.7|13460.7|13464|13461|13463.6|13460.6|70
1642010100000|2022-01-12 17:55:00|13463.8|13460.8|13463.1|13460.1|13464.1|13461.1|13462.8|13459.8|131
1642010400000|2022-01-12 18:00:00|13463.2|13460.2|13463.3|13460.3|13463.8|13460.8|13462.8|13459.8|155
1642010700000|2022-01-12 18:05:00|13463.2|13460.2|13463.6|13460.6|13463.8|13460.8|13463.1|13460.1|94
1642011000000|2022-01-12 18:10:00|13463.5|13460.5|13463.7|13460.7|13464.8|13460.9|13463.2|13459.5|96
1642011300000|2022-01-12 18:15:00|13463.8|13460.8|13463.4|13460.4|13464.7|13460.9|13463.1|13459.3|105
1642011600000|2022-01-12 18:20:00|13463.3|13460.3|13463.9|13460.9|13464.9|13461.1|13463.3|13459.7|73
1642011900000|2022-01-12 18:25:00|13463.8|13460.8|13463.4|13460.4|13464.6|13461|13463.2|13459.5|114
1642012200000|2022-01-12 18:30:00|13463.3|13460.3|13463|13460|13464.6|13461|13463|13458.9|105
1642012500000|2022-01-12 18:35:00|13463.1|13460.1|13463|13460|13463.2|13460.2|13462.8|13459.8|55
1642012800000|2022-01-12 18:40:00|13463.2|13460.2|13464.3|13461.3|13464.6|13461.6|13462.9|13459.9|94
1642013100000|2022-01-12 18:45:00|13464.4|13461.4|13463.8|13460.8|13464.7|13461.7|13463.5|13460.5|102
1642013400000|2022-01-12 18:50:00|13463.9|13460.9|13465.9|13460.9|13466|13462|13463.8|13460|151
1642013700000|2022-01-12 18:55:00|13465.8|13460.8|13467|13462|13467.2|13463|13464.7|13460.8|116
1642014000000|2022-01-12 19:00:00|13466.9|13461.9|13465.8|13462.8|13468.5|13464.3|13465.6|13461.6|176
1642014300000|2022-01-12 19:05:00|13465.9|13462.9|13464.8|13461.8|13466.3|13462.9|13464.8|13460.9|124
1642014600000|2022-01-12 19:10:00|13464.9|13461.9|13463.7|13460.7|13466.2|13462.2|13463.6|13460.6|123
1642014900000|2022-01-12 19:15:00|13463.8|13460.8|13463.4|13460.4|13464.5|13460.8|13463|13459.5|117
1642015200000|2022-01-12 19:20:00|13463.5|13460.5|13463.2|13460.2|13464.4|13460.5|13462.9|13458.9|122
1642015500000|2022-01-12 19:25:00|13463.4|13460.4|13463.3|13460.3|13463.5|13460.5|13463|13460|101
1642015800000|2022-01-12 19:30:00|13463.2|13460.2|13463|13460|13464.1|13460.5|13462.8|13459.1|70
1642016100000|2022-01-12 19:35:00|13462.7|13459.7|13463.9|13458.9|13464.3|13460.3|13462.7|13458.6|138
1642016400000|2022-01-12 19:40:00|13464|13459|13463.8|13458.8|13464.3|13460.3|13462.8|13458.6|153
1642016700000|2022-01-12 19:45:00|13463.7|13458.7|13460.5|13455.5|13463.9|13459.9|13460.1|13455.5|132
1642017000000|2022-01-12 19:50:00|13460.6|13455.6|13459.2|13454.2|13460.7|13456.7|13458.5|13454|108
1642017300000|2022-01-12 19:55:00|13459.1|13454.1|13458.6|13453.6|13459.7|13455.4|13457.3|13453.4|235
1642017600000|2022-01-12 20:00:00|13458.4|13453.4|13460.5|13455.5|13460.6|13455.6|13457.1|13453|170
1642017900000|2022-01-12 20:05:00|13460.4|13455.4|13459.3|13456.3|13461.9|13457.2|13459.3|13454.8|148
1642018200000|2022-01-12 20:10:00|13460.4|13455.4|13458.6|13455.6|13460.6|13456.3|13458.3|13454.5|102
1642018500000|2022-01-12 20:15:00|13458.7|13455.7|13459.8|13454.8|13459.9|13456|13457.9|13454.7|97
1642018800000|2022-01-12 20:20:00|13459.7|13454.7|13459.1|13454.1|13459.8|13455.9|13458|13454.1|88
1642019100000|2022-01-12 20:25:00|13459.2|13454.2|13458.6|13455.6|13459.3|13455.7|13457.7|13453.7|119
1642019400000|2022-01-12 20:30:00|13458.7|13455.7|13458.4|13455.4|13459.6|13455.7|13458.1|13454|115
1642019700000|2022-01-12 20:35:00|13459.4|13454.4|13458.2|13455.2|13459.5|13455.5|13458.1|13454.4|100
1642020000000|2022-01-12 20:40:00|13458.3|13455.3|13458.4|13455.4|13459.4|13455.6|13458|13454.1|126
1642020300000|2022-01-12 20:45:00|13458.3|13455.3|13458.4|13453.4|13459|13455.3|13457.1|13453.2|147
1642020600000|2022-01-12 20:50:00|13457.6|13454.6|13457.3|13454.3|13458.8|13454.7|13456.2|13453.1|106
1642020900000|2022-01-12 20:55:00|13457.2|13454.2|13456.9|13453.9|13457.2|13454.2|13456.8|13453.8|92
1642021200000|2022-01-12 21:00:00|13457|13454|13457.2|13454.2|13458.5|13454.5|13457|13453.1|85
1642021500000|2022-01-12 21:05:00|13457.3|13454.3|13458.3|13453.3|13458.5|13454.3|13457.1|13453|86
1642021800000|2022-01-12 21:10:00|13458.2|13453.2|13458.3|13453.3|13458.5|13453.5|13458.1|13453.1|69
1642022100000|2022-01-12 21:15:00|13458.4|13453.4|13458.3|13453.3|13458.5|13453.5|13458.1|13453.1|60
1642022400000|2022-01-12 21:20:00|13458.5|13453.5|13458.4|13453.4|13458.6|13453.6|13458.2|13453.2|73
1642022700000|2022-01-12 21:25:00|13458.5|13453.5|13458.5|13453.5|13458.7|13454.3|13456.9|13452.9|93
1642023000000|2022-01-12 21:30:00|13458.6|13453.6|13458.6|13453.6|13459|13454|13458.3|13453.3|68
1642023300000|2022-01-12 21:35:00|13458.7|13453.7|13461|13456|13461.2|13456.2|13458|13453.5|113
1642023600000|2022-01-12 21:40:00|13460.9|13455.9|13460.4|13455.4|13461.1|13456.1|13460|13455|123
1642023900000|2022-01-12 21:45:00|13460.6|13455.6|13459.8|13454.8|13460.6|13455.6|13458.9|13453.9|187
1642024200000|2022-01-12 21:50:00|13459.2|13454.2|13461|13456|13461.6|13456.6|13459.2|13454.2|240
1642024500000|2022-01-12 21:55:00|13460.8|13455.8|13460.2|13455.2|13462.5|13456.6|13459.7|13453.3|310
1642024800000|2022-01-12 22:00:00|13462.2|13455|13474.8|13459.8|13478|13463|13462.2|13453.8|52
1642025100000|2022-01-12 22:05:00|13473.2|13458.2|13475.1|13460.1|13476.9|13461.9|13472.9|13457.9|80
1642025400000|2022-01-12 22:10:00|13476.4|13461.4|13477.8|13462.8|13478.5|13463.5|13473.6|13458.6|110
1642025700000|2022-01-12 22:15:00|13474.9|13459.9|13477.2|13462.2|13477.6|13462.6|13472.7|13457.7|164
1642026000000|2022-01-12 22:20:00|13475.2|13460.2|13473.9|13458.9|13476.6|13461.6|13472.7|13457.7|217
1642026300000|2022-01-12 22:25:00|13474.5|13459.5|13475.1|13460.1|13477|13462|13473|13458|165
1642026600000|2022-01-12 22:30:00|13474.4|13459.4|13473.7|13458.7|13477|13462|13472.6|13457.6|531
1642026900000|2022-01-12 22:35:00|13473.8|13458.8|13474|13459|13477.8|13462.8|13470.8|13455.8|713
1642027200000|2022-01-12 22:40:00|13474.2|13459.2|13474|13459|13475.6|13460.6|13472|13457|777
1642027500000|2022-01-12 22:45:00|13474.2|13459.2|13472.9|13457.9|13476.8|13461.8|13470.6|13455.6|821
1642027800000|2022-01-12 22:50:00|13473.4|13458.4|13474.4|13459.4|13476.5|13461.5|13471.4|13456.4|759
1642028100000|2022-01-12 22:55:00|13473.8|13458.8|13473.2|13458.2|13476.7|13461.7|13471.1|13456.1|808
1642028400000|2022-01-12 23:00:00|13472.5|13457.5|13466.7|13454.2|13478|13463|13464.7|13449.7|392
1642028700000|2022-01-12 23:05:00|13466.2|13454.4|13460.2|13455.2|13468.3|13457.4|13460.2|13454.2|309
1642029000000|2022-01-12 23:10:00|13460.3|13455.3|13460|13455|13461.1|13455.4|13459.3|13454.3|120
1642029300000|2022-01-12 23:15:00|13459.5|13454.5|13460.5|13455.5|13460.8|13455.8|13459.5|13454.5|104
1642029600000|2022-01-12 23:20:00|13460|13455|13463.6|13458.6|13464.1|13459.1|13460|13455|112
1642029900000|2022-01-12 23:25:00|13463.8|13458.8|13463.9|13458.9|13464.4|13459.4|13463.5|13458.5|86
1642030200000|2022-01-12 23:30:00|13463.8|13458.8|13463.3|13458.3|13463.9|13458.9|13462.9|13457.9|127
1642030500000|2022-01-12 23:35:00|13463.4|13458.4|13464.2|13459.2|13464.4|13460.2|13463|13458|99
1642030800000|2022-01-12 23:40:00|13464.1|13459.1|13464.2|13459.2|13464.9|13460.4|13463|13459|75
1642031100000|2022-01-12 23:45:00|13464.3|13459.3|13464|13461|13464.9|13461.1|13463.1|13459.1|104
1642031400000|2022-01-12 23:50:00|13463.9|13460.9|13464.1|13461.1|13465.2|13461.4|13463.9|13459.8|70
1642031700000|2022-01-12 23:55:00|13464.2|13461.2|13468|13463|13468.2|13463.2|13464|13461|119
1642032000000|2022-01-13 00:00:00|13468.1|13463.1|13463.2|13460.2|13468.9|13464.7|13463.2|13459.2|177
1642032300000|2022-01-13 00:05:00|13463.4|13460.4|13462.2|13459.2|13463.4|13460.4|13461.8|13458.8|73
1642032600000|2022-01-13 00:10:00|13462.3|13459.3|13465.7|13460.7|13466.6|13462.5|13462.2|13459.2|142
1642032900000|2022-01-13 00:15:00|13465.8|13460.8|13465.2|13462.2|13466.9|13462.9|13464.3|13460.3|135
1642033200000|2022-01-13 00:20:00|13465.1|13462.1|13467.3|13464.3|13468.7|13464.9|13464.9|13461.5|206
1642033500000|2022-01-13 00:25:00|13467.4|13464.4|13467.5|13464.5|13469.2|13465.7|13467.3|13463.6|188
1642033800000|2022-01-13 00:30:00|13467.4|13464.4|13463.9|13460.9|13467.5|13464.5|13463.9|13459.8|175
1642034100000|2022-01-13 00:35:00|13464|13461|13464.1|13461.1|13465.9|13462.2|13463.9|13460.1|158
1642034400000|2022-01-13 00:40:00|13464.2|13461.2|13463.3|13460.3|13464.4|13461.4|13462.1|13459.1|162
1642034700000|2022-01-13 00:45:00|13463.1|13460.1|13461.8|13458.8|13463.3|13460.3|13460.7|13457.7|163
1642035000000|2022-01-13 00:50:00|13461.9|13458.9|13463.1|13460.1|13463.8|13460.8|13461.4|13458.4|183
1642035300000|2022-01-13 00:55:00|13463.2|13460.2|13465.6|13462.6|13466.8|13463.4|13461.8|13458.8|170
1642035600000|2022-01-13 01:00:00|13465.5|13462.5|13464.2|13461.2|13465.6|13462.6|13463.4|13459.2|150
1642035900000|2022-01-13 01:05:00|13464.1|13461.1|13465.7|13462.7|13466|13463|13464.1|13461.1|134
1642036200000|2022-01-13 01:10:00|13465.6|13462.6|13465.4|13462.4|13465.7|13462.7|13464.8|13461.8|91
1642036500000|2022-01-13 01:15:00|13465.5|13462.5|13465.5|13462.5|13466.5|13463.5|13465.2|13462.2|183
1642036800000|2022-01-13 01:20:00|13465.4|13462.4|13463.8|13460.8|13465.5|13462.5|13463|13460|158
1642037100000|2022-01-13 01:25:00|13463.9|13460.9|13463.4|13460.4|13464.4|13461.4|13461.8|13458.8|151
1642037400000|2022-01-13 01:30:00|13463.3|13460.3|13462.8|13459.8|13463.9|13460.9|13461.8|13458.8|155
1642037700000|2022-01-13 01:35:00|13462.7|13459.7|13463.1|13460.1|13463.2|13460.2|13462.1|13459.1|132
1642038000000|2022-01-13 01:40:00|13463.2|13460.2|13463.3|13460.3|13465|13462|13462.8|13459.8|162
1642038300000|2022-01-13 01:45:00|13463.2|13460.2|13463.2|13460.2|13465|13462|13463|13460|157
1642038600000|2022-01-13 01:50:00|13463.1|13460.1|13465|13462|13465.1|13462.1|13463.1|13460.1|172
1642038900000|2022-01-13 01:55:00|13464.9|13461.9|13467.5|13462.5|13468.4|13464.6|13464.6|13461.6|182
1642039200000|2022-01-13 02:00:00|13467.4|13462.4|13467.3|13464.3|13467.9|13464.7|13466|13462.4|148
1642039500000|2022-01-13 02:05:00|13467.2|13464.2|13466.4|13463.4|13467.5|13464.5|13466.3|13463.3|154
1642039800000|2022-01-13 02:10:00|13466.5|13463.5|13464.5|13461.5|13466.5|13463.5|13464.2|13461.2|136
1642040100000|2022-01-13 02:15:00|13464.4|13461.4|13463.3|13460.3|13465.7|13462.7|13462.7|13459.7|136
1642040400000|2022-01-13 02:20:00|13463.2|13460.2|13463.2|13460.2|13464.9|13461.9|13462.9|13459.9|145
1642040700000|2022-01-13 02:25:00|13463.1|13460.1|13463.3|13460.3|13463.9|13460.9|13463|13460|109
1642041000000|2022-01-13 02:30:00|13463.2|13460.2|13462.9|13459.9|13464|13461|13462.7|13459.7|100
1642041300000|2022-01-13 02:35:00|13463|13460|13460.8|13457.8|13463.1|13460.1|13460.8|13457.8|116
1642041600000|2022-01-13 02:40:00|13460.7|13457.7|13460.7|13457.7|13460.9|13457.9|13459.3|13456.3|157
1642041900000|2022-01-13 02:45:00|13460.6|13457.6|13458.2|13455.2|13461|13458|13458.1|13455.1|144
1642042200000|2022-01-13 02:50:00|13458.1|13455.1|13457.6|13454.6|13458.9|13455.9|13456.9|13453.9|158
1642042500000|2022-01-13 02:55:00|13457.5|13454.5|13457.7|13454.7|13458.1|13455.1|13457.1|13454.1|143
1642042800000|2022-01-13 03:00:00|13457.6|13454.6|13463|13458|13464.1|13461.1|13457.6|13454.6|226
1642043100000|2022-01-13 03:05:00|13463.1|13458.1|13462.7|13459.7|13465.1|13461.6|13461.8|13458|190
1642043400000|2022-01-13 03:10:00|13462.8|13459.8|13466.2|13463.2|13467.6|13464|13462.7|13459.7|224
1642043700000|2022-01-13 03:15:00|13466.3|13463.3|13465|13462|13466.7|13463.5|13464.9|13461.6|139
1642044000000|2022-01-13 03:20:00|13465.1|13462.1|13469|13466|13470.3|13466|13464.4|13461.4|199
1642044300000|2022-01-13 03:25:00|13468.8|13465.8|13467.7|13464.7|13470|13466|13467.2|13464.2|143
1642044600000|2022-01-13 03:30:00|13467.6|13464.6|13467.4|13464.4|13468.8|13465|13467.1|13463.5|100
1642044900000|2022-01-13 03:35:00|13467.5|13464.5|13468.1|13465.1|13468.8|13465.2|13467.4|13463.6|102
1642045200000|2022-01-13 03:40:00|13468.2|13465.2|13468.4|13465.4|13469.7|13466.6|13467.7|13464.5|125
1642045500000|2022-01-13 03:45:00|13468.5|13465.5|13468.8|13465.8|13469|13466|13467.3|13464.3|117
1642045800000|2022-01-13 03:50:00|13468.9|13465.9|13464.5|13461.5|13468.9|13465.9|13464.4|13461.4|143
1642046100000|2022-01-13 03:55:00|13464.6|13461.6|13464.6|13461.6|13465|13462|13464.2|13461.2|124
1642046400000|2022-01-13 04:00:00|13464.5|13461.5|13464.9|13461.9|13465.9|13462.9|13464.3|13460.6|150
1642046700000|2022-01-13 04:05:00|13464.8|13461.8|13467.3|13464.3|13468.4|13464.4|13464.8|13461.3|135
1642047000000|2022-01-13 04:10:00|13467.4|13464.4|13467.4|13464.4|13467.8|13464.8|13466.6|13463.6|118
1642047300000|2022-01-13 04:15:00|13467.5|13464.5|13465.8|13462.8|13469|13466|13465.5|13461.7|134
1642047600000|2022-01-13 04:20:00|13465.7|13462.7|13465.7|13462.7|13466.4|13462.8|13465|13461.3|86
1642047900000|2022-01-13 04:25:00|13465.6|13462.6|13465.3|13462.3|13466|13463|13465|13462|83
1642048200000|2022-01-13 04:30:00|13465.4|13462.4|13466.5|13463.5|13466.6|13463.6|13464.9|13461.9|113
1642048500000|2022-01-13 04:35:00|13466.4|13463.4|13463.7|13460.7|13466.7|13463.5|13463|13459.6|101
1642048800000|2022-01-13 04:40:00|13463.6|13460.6|13463.2|13460.2|13463.7|13460.7|13462.3|13459.3|125
1642049100000|2022-01-13 04:45:00|13463.3|13460.3|13462.1|13459.1|13464.1|13460.3|13461.7|13458.7|100
1642049400000|2022-01-13 04:50:00|13461.9|13458.9|13461.2|13458.2|13462.5|13459.5|13460.8|13457.3|88
1642049700000|2022-01-13 04:55:00|13461.1|13458.1|13463|13460|13463.1|13460.1|13460.7|13457|144
1642050000000|2022-01-13 05:00:00|13463.1|13460.1|13461.5|13458.5|13463.9|13460.9|13461.2|13457.2|169
1642050300000|2022-01-13 05:05:00|13461.4|13458.4|13465.3|13460.3|13465.4|13461.5|13461.2|13457.1|128
1642050600000|2022-01-13 05:10:00|13465.4|13460.4|13465.4|13462.4|13465.5|13462.4|13464.2|13460.2|85
1642050900000|2022-01-13 05:15:00|13465.5|13462.5|13465.8|13460.8|13465.8|13462.8|13463.5|13460.3|162
1642051200000|2022-01-13 05:20:00|13465.7|13460.7|13463.6|13460.6|13465.8|13462.6|13463.5|13459.6|84
1642051500000|2022-01-13 05:25:00|13463.7|13460.7|13463.9|13460.9|13464.2|13461.2|13463.4|13460.4|82
1642051800000|2022-01-13 05:30:00|13463.8|13460.8|13464.4|13461.4|13464.5|13461.5|13463.5|13460.5|81
1642052100000|2022-01-13 05:35:00|13464.3|13461.3|13463.7|13460.7|13464.3|13461.3|13462.9|13459.2|119
1642052400000|2022-01-13 05:40:00|13463.8|13460.8|13462.5|13459.5|13463.9|13460.9|13462|13459|145
1642052700000|2022-01-13 05:45:00|13462.4|13459.4|13462.6|13459.6|13463|13460|13462.1|13459.1|104
1642053000000|2022-01-13 05:50:00|13462.7|13459.7|13460.7|13457.7|13462.9|13459.9|13460.1|13456.3|154
1642053300000|2022-01-13 05:55:00|13460.6|13457.6|13464.4|13461.4|13464.9|13461.9|13459.8|13456.8|165
1642053600000|2022-01-13 06:00:00|13464.3|13461.3|13462.4|13459.4|13465.3|13461.4|13462.3|13459.3|252
1642053900000|2022-01-13 06:05:00|13462.5|13459.5|13462.3|13459.3|13463.3|13459.7|13461.4|13457.5|159
1642054200000|2022-01-13 06:10:00|13462.4|13459.4|13462.3|13459.3|13462.7|13459.7|13460.4|13457.4|161
1642054500000|2022-01-13 06:15:00|13462.2|13459.2|13462|13459|13462.8|13459.8|13459.6|13455.9|163
1642054800000|2022-01-13 06:20:00|13461.9|13458.9|13461.3|13458.3|13462.3|13459.3|13460.9|13457.9|115
1642055100000|2022-01-13 06:25:00|13461.4|13458.4|13461.4|13458.4|13461.8|13458.8|13461.1|13458.1|69
1642055400000|2022-01-13 06:30:00|13461.3|13458.3|13459.6|13456.6|13461.3|13458.3|13458.6|13455.6|111
1642055700000|2022-01-13 06:35:00|13459.5|13456.5|13463.8|13460.8|13464.2|13461.2|13459.5|13456.5|156
1642056000000|2022-01-13 06:40:00|13463.7|13460.7|13463.8|13460.8|13466.1|13463.1|13463.6|13460.6|126
1642056300000|2022-01-13 06:45:00|13463.7|13460.7|13464.6|13461.6|13464.9|13461.9|13463.5|13460.5|141
1642056600000|2022-01-13 06:50:00|13464.7|13461.7|13464.9|13461.9|13465|13462|13464.5|13461.5|86
1642056900000|2022-01-13 06:55:00|13464.8|13461.8|13465.7|13462.7|13466.7|13463.7|13464.7|13461.7|132
1642057200000|2022-01-13 07:00:00|13465.9|13462.9|13462.9|13459.9|13466.3|13463.3|13462.7|13459.7|191
1642057500000|2022-01-13 07:05:00|13462.8|13459.8|13461.7|13458.7|13463.9|13460.9|13461.6|13458.6|174
1642057800000|2022-01-13 07:10:00|13461.6|13458.6|13464.7|13461.7|13465|13462|13461.6|13458.6|165
1642058100000|2022-01-13 07:15:00|13464.6|13461.6|13462.9|13459.9|13464.7|13461.7|13461.9|13458.9|221
1642058400000|2022-01-13 07:20:00|13463|13460|13460.7|13457.7|13463|13460|13460.7|13457.7|119
1642058700000|2022-01-13 07:25:00|13460.8|13457.8|13457.4|13454.4|13460.8|13457.8|13457.3|13454.3|180
1642059000000|2022-01-13 07:30:00|13457.3|13454.3|13451.7|13448.7|13458.4|13454.8|13451.6|13447.7|335
1642059300000|2022-01-13 07:35:00|13451.8|13448.8|13450.8|13447.8|13453.6|13450.6|13450.6|13447.3|241
1642059600000|2022-01-13 07:40:00|13450.7|13447.7|13450.8|13447.8|13451|13448|13449.7|13446.7|243
1642059900000|2022-01-13 07:45:00|13451|13448|13453.2|13450.2|13454.5|13450.9|13450.9|13447.9|234
1642060200000|2022-01-13 07:50:00|13453.3|13450.3|13457.1|13454.1|13457.8|13454.5|13453.3|13450.3|227
1642060500000|2022-01-13 07:55:00|13456.9|13453.9|13455.8|13452.8|13457.2|13453.9|13455.7|13452.1|199
1642060800000|2022-01-13 08:00:00|13455.7|13452.7|13449.5|13446.5|13456.5|13453.5|13448.3|13444.4|328
1642061100000|2022-01-13 08:05:00|13449.7|13446.7|13448.5|13445.5|13449.9|13446.8|13448.4|13444.8|253
1642061400000|2022-01-13 08:10:00|13448.6|13445.6|13447.9|13444.9|13449.1|13446.1|13447.4|13444.4|228
1642061700000|2022-01-13 08:15:00|13448.4|13445.4|13445.6|13442.6|13449|13446|13445.5|13442.5|220
1642062000000|2022-01-13 08:20:00|13445.5|13442.5|13447.6|13444.6|13447.9|13444.9|13444.4|13441.4|273
1642062300000|2022-01-13 08:25:00|13447.7|13444.7|13449.2|13446.2|13451.6|13448.6|13447.7|13444.7|231
1642062600000|2022-01-13 08:30:00|13449.3|13446.3|13446.1|13443.1|13449.5|13446.5|13445.6|13442.6|248
1642062900000|2022-01-13 08:35:00|13446|13443|13448.5|13445.5|13449.2|13446.2|13446|13443|230
1642063200000|2022-01-13 08:40:00|13448.4|13445.4|13451.1|13448.1|13452.5|13449.5|13448|13445|245
1642063500000|2022-01-13 08:45:00|13451|13448|13448.2|13445.2|13451|13448|13447.1|13443.3|255
1642063800000|2022-01-13 08:50:00|13448.3|13445.3|13450.6|13447.6|13451.7|13448.1|13448.3|13445.3|207
1642064100000|2022-01-13 08:55:00|13450.5|13447.5|13455.3|13452.3|13457.3|13453.8|13450.5|13447.5|257
1642064400000|2022-01-13 09:00:00|13455.2|13452.2|13455|13452|13456.6|13453.6|13453.9|13450.9|297
1642064700000|2022-01-13 09:05:00|13454.9|13451.9|13454.8|13451.8|13457.3|13454.3|13454.5|13451.5|252
1642065000000|2022-01-13 09:10:00|13454.9|13451.9|13456.9|13453.9|13457.8|13454.8|13454.8|13451.8|215
1642065300000|2022-01-13 09:15:00|13456.8|13453.8|13454.9|13451.9|13457.2|13454.2|13454.6|13451.6|166
1642065600000|2022-01-13 09:20:00|13454.8|13451.8|13454.4|13451.4|13455|13452|13452.7|13449.7|228
1642065900000|2022-01-13 09:25:00|13454.6|13451.6|13453|13450|13454.6|13451.6|13453|13450|194
1642066200000|2022-01-13 09:30:00|13453.1|13450.1|13452.4|13449.4|13453.8|13450.8|13452.1|13449.1|197
1642066500000|2022-01-13 09:35:00|13452.6|13449.6|13451.3|13448.3|13452.6|13449.6|13450.8|13447.8|193
1642066800000|2022-01-13 09:40:00|13451.2|13448.2|13453.3|13450.3|13453.9|13450.9|13451.2|13448.2|233
1642067100000|2022-01-13 09:45:00|13453.2|13450.2|13453.2|13450.2|13454.9|13451.9|13452.3|13449.3|202
1642067400000|2022-01-13 09:50:00|13453.3|13450.3|13451.7|13448.7|13453.4|13450.4|13451.4|13448.4|248
1642067700000|2022-01-13 09:55:00|13451.8|13448.8|13453.2|13450.2|13454.4|13451.2|13451.7|13448.7|221
1642068000000|2022-01-13 10:00:00|13453.3|13450.3|13453.5|13450.5|13455.8|13452.8|13453.1|13450.1|186
1642068300000|2022-01-13 10:05:00|13453.6|13450.6|13450.7|13447.7|13453.6|13450.6|13449.4|13445.6|253
1642068600000|2022-01-13 10:10:00|13450.6|13447.6|13448.5|13445.5|13451.4|13448.4|13448.1|13444.4|197
1642068900000|2022-01-13 10:15:00|13448.7|13445.7|13450.4|13447.4|13451.9|13448.9|13448.1|13445.1|202
1642069200000|2022-01-13 10:20:00|13450.6|13447.6|13452|13449|13452.4|13449.4|13450.6|13447.6|222
1642069500000|2022-01-13 10:25:00|13451.9|13448.9|13455.5|13452.5|13456.7|13453.7|13451.8|13448.8|306
1642069800000|2022-01-13 10:30:00|13455.6|13452.6|13457.1|13454.1|13457.8|13454.8|13454.9|13451.9|261
1642070100000|2022-01-13 10:35:00|13456.9|13453.9|13456.8|13453.8|13457.1|13454.1|13454.2|13450.3|209
1642070400000|2022-01-13 10:40:00|13456.9|13453.9|13456.8|13453.8|13459.7|13456.7|13456.6|13453.4|181
1642070700000|2022-01-13 10:45:00|13456.9|13453.9|13457|13454|13457.5|13454.5|13456.2|13453.2|138
1642071000000|2022-01-13 10:50:00|13457.1|13454.1|13455.5|13450.5|13458.1|13455.1|13453.8|13450.5|168
1642071300000|2022-01-13 10:55:00|13454.4|13451.4|13453.7|13450.7|13455.4|13452.4|13453|13450|163
1642071600000|2022-01-13 11:00:00|13453.8|13450.8|13456.9|13453.9|13457.1|13454.1|13453.4|13450.4|230
1642071900000|2022-01-13 11:05:00|13457|13454|13457.9|13454.9|13458.6|13455.6|13456.2|13453.2|140
1642072200000|2022-01-13 11:10:00|13457.6|13454.6|13458.3|13455.3|13461.1|13457.4|13457.6|13453.8|179
1642072500000|2022-01-13 11:15:00|13458.2|13455.2|13457.5|13454.5|13458.4|13455.4|13456.2|13453.2|162
1642072800000|2022-01-13 11:20:00|13457.6|13454.6|13454.6|13451.6|13457.7|13454.7|13454|13451|202
1642073100000|2022-01-13 11:25:00|13454.8|13451.8|13457.7|13454.7|13458.9|13455.9|13454.7|13451.7|190
1642073400000|2022-01-13 11:30:00|13457.8|13454.8|13457.9|13454.9|13459.4|13456.4|13457.6|13454.6|178
1642073700000|2022-01-13 11:35:00|13457.8|13454.8|13457.8|13454.8|13458.9|13455.9|13457|13454|141
1642074000000|2022-01-13 11:40:00|13457.9|13454.9|13457.4|13454.4|13458|13455|13456.4|13453.4|150
1642074300000|2022-01-13 11:45:00|13457.5|13454.5|13457.1|13454.1|13457.8|13454.8|13456.7|13453.7|98
1642074600000|2022-01-13 11:50:00|13457.2|13454.2|13456.9|13453.9|13457.8|13454.8|13456.6|13453.6|162
1642074900000|2022-01-13 11:55:00|13456.7|13453.7|13454.8|13451.8|13458.2|13455.2|13454.4|13451.4|219
1642075200000|2022-01-13 12:00:00|13454.7|13451.7|13456.8|13453.8|13458.4|13455.1|13454.7|13451.1|290
1642075500000|2022-01-13 12:05:00|13457|13454|13459.4|13456.4|13459.6|13456.6|13456.9|13453.9|212
1642075800000|2022-01-13 12:10:00|13459.3|13456.3|13459.8|13456.8|13459.8|13456.8|13458.9|13455.9|114
1642076100000|2022-01-13 12:15:00|13459.9|13456.9|13458.9|13455.9|13460.2|13457.2|13457.2|13454.2|200
1642076400000|2022-01-13 12:20:00|13458.8|13455.8|13454.3|13451.3|13458.9|13455.9|13454|13451|179
1642076700000|2022-01-13 12:25:00|13454.2|13451.2|13455.6|13452.6|13456.7|13452.9|13453.6|13450.6|186
1642077000000|2022-01-13 12:30:00|13455.7|13452.7|13455.8|13452.8|13456.6|13453.6|13455.2|13452.2|179
1642077300000|2022-01-13 12:35:00|13455.9|13452.9|13457.2|13454.2|13457.7|13454.7|13455.2|13452.2|197
1642077600000|2022-01-13 12:40:00|13457.1|13454.1|13456.1|13453.1|13458|13455|13456|13453|172
1642077900000|2022-01-13 12:45:00|13456.2|13453.2|13460.8|13455.8|13461.2|13457.1|13456.2|13452.2|220
1642078200000|2022-01-13 12:50:00|13461|13456|13461.9|13458.9|13462.1|13459|13458.6|13455.6|284
1642078500000|2022-01-13 12:55:00|13461.8|13458.8|13462.3|13459.3|13463.7|13460.7|13461.4|13458.3|229
1642078800000|2022-01-13 13:00:00|13462.4|13459.4|13458.9|13455.9|13462.4|13459.4|13458.4|13455.4|197
1642079100000|2022-01-13 13:05:00|13458.8|13455.8|13459.9|13456.9|13460.8|13457.8|13457.6|13454.6|164
1642079400000|2022-01-13 13:10:00|13459.8|13456.8|13459.4|13456.4|13460.8|13457.8|13458.6|13455.6|176
1642079700000|2022-01-13 13:15:00|13459.5|13456.5|13457.2|13454.2|13460.4|13457.4|13457.2|13454.2|248
1642080000000|2022-01-13 13:20:00|13457.1|13454.1|13457.3|13454.3|13459|13456|13456.6|13453.3|180
1642080300000|2022-01-13 13:25:00|13457.4|13454.4|13458|13453|13459.7|13454.6|13456.2|13452.2|167
1642080600000|2022-01-13 13:30:00|13458.3|13453.3|13459|13454|13461.6|13456.6|13455.1|13450.4|400
1642080900000|2022-01-13 13:35:00|13458.9|13453.9|13453.4|13448.4|13459.8|13454.8|13452.5|13448.4|334
1642081200000|2022-01-13 13:40:00|13452.5|13449.5|13456.3|13453.3|13458.4|13454.9|13451.7|13448.7|344
1642081500000|2022-01-13 13:45:00|13456.4|13453.4|13454.1|13451.1|13457.5|13453.9|13453.3|13448.8|300
1642081800000|2022-01-13 13:50:00|13454|13451|13453.9|13450.9|13455.7|13452.3|13452.9|13448.7|212
1642082100000|2022-01-13 13:55:00|13454|13451|13449.9|13446.9|13454.3|13451.3|13449.7|13446.3|263
1642082400000|2022-01-13 14:00:00|13450.1|13447.1|13450|13447|13451.9|13448.6|13449.3|13446.3|206
1642082700000|2022-01-13 14:05:00|13450.1|13447.1|13447.2|13444.2|13451|13448|13446.2|13443.2|186
1642083000000|2022-01-13 14:10:00|13447.1|13444.1|13448.2|13445.2|13449.2|13446.2|13447.1|13444.1|229
1642083300000|2022-01-13 14:15:00|13448.1|13445.1|13446.5|13443.5|13448.1|13445.1|13444.6|13440.7|290
1642083600000|2022-01-13 14:20:00|13446.4|13443.4|13448.1|13445.1|13448.2|13445.2|13446.4|13443.4|167
1642083900000|2022-01-13 14:25:00|13448|13445|13449.2|13446.2|13450.5|13447.4|13447.7|13444.7|205
1642084200000|2022-01-13 14:30:00|13449.3|13446.3|13447.3|13444.3|13450.5|13447.5|13445.4|13442.2|347
1642084500000|2022-01-13 14:35:00|13447.1|13444.1|13447|13444|13449|13446|13445.8|13442.2|306
1642084800000|2022-01-13 14:40:00|13446.9|13443.9|13448.4|13445.4|13449.3|13446.3|13445.9|13442.9|262
1642085100000|2022-01-13 14:45:00|13448.3|13445.3|13452.7|13449.7|13455.5|13452|13448.2|13445.2|388
1642085400000|2022-01-13 14:50:00|13452.8|13449.8|13449.4|13446.4|13453.2|13450.2|13448.1|13445.1|297
1642085700000|2022-01-13 14:55:00|13449.5|13446.5|13452.5|13449.5|13454.1|13451.1|13449.2|13446.2|308
1642086000000|2022-01-13 15:00:00|13452|13449|13453.4|13450.4|13456.7|13453.1|13451.6|13448.1|309
1642086300000|2022-01-13 15:05:00|13453.5|13450.5|13453.1|13450.1|13454|13451|13452|13449|165
1642086600000|2022-01-13 15:10:00|13453.2|13450.2|13452.9|13449.9|13454.3|13451.3|13452.3|13449.3|306
1642086900000|2022-01-13 15:15:00|13452.8|13449.8|13456.8|13453.8|13457.1|13454.1|13451.9|13448.9|299
1642087200000|2022-01-13 15:20:00|13456.9|13453.9|13459.3|13456.3|13460.7|13457.7|13456.4|13453.4|285
1642087500000|2022-01-13 15:25:00|13459.4|13456.4|13460.2|13457.2|13460.2|13457.2|13457|13454|240
1642087800000|2022-01-13 15:30:00|13460.1|13457.1|13462.5|13459.5|13464.8|13461.1|13459.2|13456.2|350
1642088100000|2022-01-13 15:35:00|13462.4|13459.4|13458.6|13455.6|13462.4|13459.4|13458|13455|286
1642088400000|2022-01-13 15:40:00|13458.5|13455.5|13458.4|13455.4|13460.5|13457.5|13456.2|13453.2|285
1642088700000|2022-01-13 15:45:00|13458.3|13455.3|13459.1|13456.1|13459.5|13456.5|13457.2|13453.6|280
1642089000000|2022-01-13 15:50:00|13459.2|13456.2|13462.3|13459.3|13464.9|13461.6|13459.1|13456.1|412
1642089300000|2022-01-13 15:55:00|13462.2|13459.2|13454.2|13451.2|13462.2|13459.2|13454.2|13451.2|406
1642089600000|2022-01-13 16:00:00|13454.1|13451.1|13458.2|13455.2|13461.1|13458.1|13453.1|13450.1|325
1642089900000|2022-01-13 16:05:00|13458.1|13455.1|13454.7|13451.7|13458.2|13455.2|13454.2|13450.5|234
1642090200000|2022-01-13 16:10:00|13454.8|13451.8|13455.6|13452.6|13457.3|13454.3|13454.7|13451.7|181
1642090500000|2022-01-13 16:15:00|13455.5|13452.5|13454.5|13451.5|13455.7|13452.7|13453.6|13450.6|132
1642090800000|2022-01-13 16:20:00|13454.7|13451.7|13454.3|13451.3|13456.9|13453|13453.7|13450.7|157
1642091100000|2022-01-13 16:25:00|13454.2|13451.2|13455|13450|13455.1|13451.5|13452.6|13449.6|145
1642091400000|2022-01-13 16:30:00|13455.1|13450.1|13452.4|13449.4|13455.1|13451.3|13452.3|13449.3|142
1642091700000|2022-01-13 16:35:00|13452.5|13449.5|13452.4|13449.4|13453.1|13450.1|13451.9|13448.9|143
1642092000000|2022-01-13 16:40:00|13452.6|13449.6|13452.7|13449.7|13453|13450|13451.9|13448.9|145
1642092300000|2022-01-13 16:45:00|13452.8|13449.8|13452.9|13449.9|13455.7|13451.6|13452.6|13448.8|188
1642092600000|2022-01-13 16:50:00|13452.8|13449.8|13452.3|13449.3|13453.1|13450.1|13452.2|13449.2|111
1642092900000|2022-01-13 16:55:00|13452.4|13449.4|13452.6|13449.6|13455|13451.1|13452.1|13448.9|183
1642093200000|2022-01-13 17:00:00|13452.5|13449.5|13455.9|13450.9|13456|13451|13452.5|13448.9|173
1642093500000|2022-01-13 17:05:00|13456|13451|13456.7|13451.7|13456.9|13452.7|13455.5|13450.5|125
1642093800000|2022-01-13 17:10:00|13456.8|13451.8|13457.3|13452.3|13457.4|13452.4|13454.1|13449.9|134
1642094100000|2022-01-13 17:15:00|13457.4|13452.4|13460.6|13455.6|13461|13456.5|13457.1|13452.1|160
1642094400000|2022-01-13 17:20:00|13460.7|13455.7|13462.1|13457.1|13464.3|13460.2|13459.4|13455.3|190
1642094700000|2022-01-13 17:25:00|13462.3|13457.3|13460.4|13457.4|13462.3|13457.6|13460.3|13456.2|106
1642095000000|2022-01-13 17:30:00|13460.3|13457.3|13460.2|13455.2|13461.5|13457.5|13460|13455.1|116
1642095300000|2022-01-13 17:35:00|13460.3|13455.3|13460.4|13455.4|13461.4|13456.4|13460|13455|177
1642095600000|2022-01-13 17:40:00|13460.3|13455.3|13460.4|13455.4|13460.7|13455.7|13460.1|13455.1|87
1642095900000|2022-01-13 17:45:00|13460.5|13455.5|13461.5|13456.5|13462.6|13458.7|13459.5|13455.3|173
1642096200000|2022-01-13 17:50:00|13460.5|13457.5|13460.3|13455.3|13461.9|13457.9|13459.4|13455.3|139
1642096500000|2022-01-13 17:55:00|13460.2|13455.2|13457.4|13452.4|13460.7|13456.7|13457.2|13452.4|115
1642096800000|2022-01-13 18:00:00|13457.3|13452.3|13458.8|13453.8|13461.1|13456.1|13456.6|13452.3|221
1642097100000|2022-01-13 18:05:00|13458.9|13453.9|13459.4|13454.4|13460|13455.9|13458.7|13453.8|126
1642097400000|2022-01-13 18:10:00|13459.5|13454.5|13457.5|13454.5|13459.6|13455.6|13457.3|13454.2|68
1642097700000|2022-01-13 18:15:00|13457.3|13454.3|13456.1|13453.1|13458.4|13454.5|13456|13452.2|114
1642098000000|2022-01-13 18:20:00|13457.1|13452.1|13457.7|13452.7|13458|13453.7|13455.9|13452.1|104
1642098300000|2022-01-13 18:25:00|13456.6|13453.6|13456.9|13453.9|13458.4|13454.7|13456.5|13452.6|110
1642098600000|2022-01-13 18:30:00|13456.8|13453.8|13456.9|13453.9|13458|13454.2|13456|13452.2|114
1642098900000|2022-01-13 18:35:00|13456.8|13453.8|13457.6|13454.6|13458.6|13455.3|13456.8|13452.8|116
1642099200000|2022-01-13 18:40:00|13457.9|13454.9|13458.5|13455.5|13459.6|13455.7|13457.6|13454|100
1642099500000|2022-01-13 18:45:00|13458.7|13455.7|13459.9|13454.9|13460.3|13456.1|13458.5|13454.6|53
1642099800000|2022-01-13 18:50:00|13459.8|13454.8|13459|13454|13460.2|13455.2|13458.8|13453.8|101
1642100100000|2022-01-13 18:55:00|13459.1|13454.1|13458.2|13453.2|13459.1|13454.6|13457.4|13452.9|90
1642100400000|2022-01-13 19:00:00|13458.4|13453.4|13456.6|13453.6|13458.6|13454.5|13456.3|13452.4|98
1642100700000|2022-01-13 19:05:00|13457.5|13452.5|13455.9|13452.9|13457.7|13453.7|13455.9|13451.9|110
1642101000000|2022-01-13 19:10:00|13456.9|13451.9|13456.7|13453.7|13457.7|13453.7|13455.8|13451.9|92
1642101300000|2022-01-13 19:15:00|13457.7|13452.7|13457.8|13452.8|13459.7|13455|13456.7|13452.6|118
1642101600000|2022-01-13 19:20:00|13457.7|13452.7|13456.3|13453.3|13457.8|13453.5|13456.1|13452.1|90
1642101900000|2022-01-13 19:25:00|13456.4|13453.4|13457.3|13452.3|13457.6|13453.5|13456.2|13452.2|84
1642102200000|2022-01-13 19:30:00|13457.2|13452.2|13457|13454|13457.5|13454.3|13456.3|13452.2|88
1642102500000|2022-01-13 19:35:00|13457.1|13454.1|13459.3|13454.3|13459.5|13454.8|13456.4|13452.4|142
1642102800000|2022-01-13 19:40:00|13459.2|13454.2|13458.8|13455.8|13460.1|13456.1|13458.6|13454.2|89
1642103100000|2022-01-13 19:45:00|13458.9|13455.9|13458.6|13455.6|13459.7|13455.9|13458.3|13454.6|87
1642103400000|2022-01-13 19:50:00|13458.5|13455.5|13458.5|13455.5|13458.9|13455.9|13458.4|13455.4|62
1642103700000|2022-01-13 19:55:00|13458.6|13455.6|13459.3|13454.3|13459.5|13455.7|13458.1|13454|92
1642104000000|2022-01-13 20:00:00|13459.4|13454.4|13459.9|13454.9|13460.6|13455.6|13457.5|13452.5|221
1642104300000|2022-01-13 20:05:00|13459.7|13454.7|13458.9|13453.9|13460.1|13455.1|13458.6|13453.6|132
1642104600000|2022-01-13 20:10:00|13459.1|13454.1|13461.1|13456.1|13461.2|13456.2|13458.9|13453.9|132
1642104900000|2022-01-13 20:15:00|13461|13456|13462.3|13457.3|13462.7|13457.7|13460.8|13455.8|178
1642105200000|2022-01-13 20:20:00|13462.4|13457.4|13462|13457|13462.9|13457.9|13461.6|13456.6|139
1642105500000|2022-01-13 20:25:00|13462.1|13457.1|13462.5|13457.5|13463.7|13458.7|13461.7|13456.7|192
1642105800000|2022-01-13 20:30:00|13462.4|13457.4|13464|13459|13465.1|13460.1|13462.2|13457.2|182
1642106100000|2022-01-13 20:35:00|13464.1|13459.1|13464.3|13459.3|13464.5|13459.5|13463.9|13458.9|106
1642106400000|2022-01-13 20:40:00|13464.4|13459.4|13462.7|13457.7|13464.4|13459.9|13461.5|13457.5|102
1642106700000|2022-01-13 20:45:00|13461.6|13458.6|13465.9|13460.9|13466.2|13461.2|13461.6|13457.7|137
1642107000000|2022-01-13 20:50:00|13465.8|13460.8|13465.1|13460.1|13466.3|13461.3|13464.4|13459.4|186
1642107300000|2022-01-13 20:55:00|13465.2|13460.2|13467.5|13462.5|13469.9|13464.9|13465.2|13460.2|254
1642107600000|2022-01-13 21:00:00|13467.6|13462.6|13466.6|13461.6|13468|13463|13466.5|13461.5|133
1642107900000|2022-01-13 21:05:00|13465.6|13462.6|13466.7|13461.7|13466.8|13462.7|13465.6|13461.5|63
1642108200000|2022-01-13 21:10:00|13466.8|13461.8|13467|13462|13467.1|13462.1|13466.5|13461.5|78
1642108500000|2022-01-13 21:15:00|13466.9|13461.9|13467.4|13462.4|13467.6|13462.6|13466.8|13461.8|67
1642108800000|2022-01-13 21:20:00|13467.3|13462.3|13467.7|13462.7|13467.8|13462.8|13467.1|13462.1|46
1642109100000|2022-01-13 21:25:00|13467.5|13462.5|13467.5|13462.5|13468|13463|13467.4|13462.4|62
1642109400000|2022-01-13 21:30:00|13467.6|13462.6|13468.3|13463.3|13468.6|13463.6|13467.4|13462.4|139
1642109700000|2022-01-13 21:35:00|13468.4|13463.4|13467.9|13462.9|13468.5|13463.5|13467.6|13462.6|91
1642110000000|2022-01-13 21:40:00|13467.8|13462.8|13468.3|13463.3|13468.7|13463.7|13467.6|13462.6|90
1642110300000|2022-01-13 21:45:00|13468.2|13463.2|13467.7|13462.7|13468.5|13463.5|13466.6|13461.6|112
1642110600000|2022-01-13 21:50:00|13467.6|13462.6|13467.6|13462.6|13467.9|13462.9|13466.1|13459|164
1642110900000|2022-01-13 21:55:00|13467.7|13462.7|13469|13456.5|13470.3|13463.7|13467.2|13454.8|583
1642111200000|2022-01-13 22:00:00|13469.8|13458.1|13463.1|13448.1|13469.9|13458.3|13463.1|13448.1|39
1642111500000|2022-01-13 22:05:00|13463.4|13448.4|13467.8|13452.8|13470.1|13456.9|13462.7|13447.7|49
1642111800000|2022-01-13 22:10:00|13467.9|13452.9|13469.7|13454.7|13469.9|13454.9|13461.7|13446.7|93
1642112100000|2022-01-13 22:15:00|13469.8|13454.8|13468.8|13453.8|13470.9|13455.9|13464.7|13449.7|127
1642112400000|2022-01-13 22:20:00|13468.3|13453.3|13468.8|13453.8|13469.3|13454.5|13465.7|13450.7|150
1642112700000|2022-01-13 22:25:00|13469.6|13454.6|13465.4|13450.4|13469.6|13454.6|13462.7|13447.7|207
1642113000000|2022-01-13 22:30:00|13465.3|13450.3|13464.9|13449.9|13474.4|13460.2|13463.1|13448.1|320
1642113300000|2022-01-13 22:35:00|13465.7|13450.7|13469|13454|13472.7|13457.7|13462.2|13447.2|240
1642113600000|2022-01-13 22:40:00|13468.9|13453.9|13472.3|13459.6|13474.5|13461.3|13468.3|13453.3|300
1642113900000|2022-01-13 22:45:00|13472.7|13459.4|13471.1|13458.9|13473|13460|13470.5|13457.9|196
1642114200000|2022-01-13 22:50:00|13471.2|13458.8|13471.1|13456.1|13472.8|13459.9|13466.9|13451.9|244
1642114500000|2022-01-13 22:55:00|13471|13456|13470.2|13455.2|13471.9|13456.9|13468.9|13453.9|178
1642114800000|2022-01-13 23:00:00|13469.3|13454.3|13470|13465|13472.2|13465.4|13469.1|13454.1|362
1642115100000|2022-01-13 23:05:00|13470.1|13465.1|13469|13461.3|13471.3|13465.1|13467.5|13460.7|145
1642115400000|2022-01-13 23:10:00|13469.2|13461|13467.6|13462.6|13469.2|13463|13467.3|13461|109
1642115700000|2022-01-13 23:15:00|13468.2|13462|13467.6|13462.6|13468.2|13463.2|13467.5|13462|93
1642116000000|2022-01-13 23:20:00|13467.5|13462.5|13467.8|13462.8|13468.1|13463.1|13466.6|13461.6|83
1642116300000|2022-01-13 23:25:00|13467.7|13462.7|13467.8|13462.8|13468.1|13463.1|13466.9|13461.9|102
1642116600000|2022-01-13 23:30:00|13467.7|13462.7|13467.4|13462.4|13468.3|13463.3|13467.3|13462.3|73
1642116900000|2022-01-13 23:35:00|13467.3|13462.3|13466.3|13461.3|13467.6|13462.6|13465.3|13461.2|64
1642117200000|2022-01-13 23:40:00|13466.1|13461.1|13462.5|13457.5|13466.5|13461.8|13462.1|13457.1|111
1642117500000|2022-01-13 23:45:00|13462.7|13457.7|13463.3|13458.3|13464.1|13459.1|13462.6|13457.6|114
1642117800000|2022-01-13 23:50:00|13463.2|13458.2|13463.1|13458.1|13463.8|13458.8|13463|13458|81
1642118100000|2022-01-13 23:55:00|13463|13458|13463.6|13458.6|13463.9|13458.9|13463|13458|89
1642118400000|2022-01-14 00:00:00|13463.5|13458.5|13468.6|13465.6|13469.4|13465.7|13462.5|13458.5|223
1642118700000|2022-01-14 00:05:00|13468.7|13465.7|13468.4|13465.4|13469.6|13466.1|13467.5|13464.4|172
1642119000000|2022-01-14 00:10:00|13468.3|13465.3|13467.9|13464.9|13469.5|13465.9|13466.8|13463|146
1642119300000|2022-01-14 00:15:00|13468|13465|13464.8|13461.8|13468.3|13465|13464.2|13460.2|191
1642119600000|2022-01-14 00:20:00|13464.9|13461.9|13464.2|13459.2|13465.8|13462.7|13463|13458.7|207
1642119900000|2022-01-14 00:25:00|13463.4|13460.4|13463.6|13460.6|13463.9|13460.7|13462.5|13458.9|135
1642120200000|2022-01-14 00:30:00|13463.5|13460.5|13463.4|13460.4|13464.1|13461.1|13462.3|13459.3|138
1642120500000|2022-01-14 00:35:00|13463.3|13460.3|13461.6|13458.6|13463.8|13460.8|13460.4|13456.5|143
1642120800000|2022-01-14 00:40:00|13461.7|13458.7|13461.6|13458.6|13463.4|13460.4|13461.4|13458.2|173
1642121100000|2022-01-14 00:45:00|13461.9|13458.9|13462.4|13459.4|13465|13461.1|13461.9|13458.1|198
1642121400000|2022-01-14 00:50:00|13463.2|13458.2|13458.5|13453.5|13463.3|13459.4|13456.9|13453.2|223
1642121700000|2022-01-14 00:55:00|13458.7|13453.7|13458.1|13453.1|13458.7|13455.6|13455.9|13451.7|227
1642122000000|2022-01-14 01:00:00|13458.2|13453.2|13459.4|13456.4|13463.7|13459.9|13458.2|13453.2|433
1642122300000|2022-01-14 01:05:00|13459.5|13456.5|13459.7|13456.7|13463.2|13459.2|13458.6|13454.3|338
1642122600000|2022-01-14 01:10:00|13459.8|13456.8|13464.5|13459.5|13464.8|13461|13458.9|13455.2|243
1642122900000|2022-01-14 01:15:00|13464.6|13459.6|13467.8|13464.8|13468.7|13464.9|13463.1|13459.3|258
1642123200000|2022-01-14 01:20:00|13467.9|13464.9|13462|13459|13469|13465.5|13461.9|13457.9|287
1642123500000|2022-01-14 01:25:00|13461.8|13458.8|13459.7|13456.7|13462.1|13459.1|13459.6|13456.6|111
1642123800000|2022-01-14 01:30:00|13459.8|13456.8|13457.8|13454.8|13460.9|13457.9|13457.5|13454.5|255
1642124100000|2022-01-14 01:35:00|13457.7|13454.7|13454.3|13451.3|13458.2|13455.2|13453.5|13450.5|291
1642124400000|2022-01-14 01:40:00|13454.2|13451.2|13456.5|13453.5|13456.7|13453.7|13453.7|13450.7|175
1642124700000|2022-01-14 01:45:00|13456.4|13453.4|13454.4|13451.4|13456.9|13453.9|13453.9|13450.9|236
1642125000000|2022-01-14 01:50:00|13454.5|13451.5|13455.5|13452.5|13455.7|13452.6|13454|13450.4|166
1642125300000|2022-01-14 01:55:00|13455.4|13452.4|13455.5|13452.5|13455.8|13452.8|13454.9|13451.9|139
1642125600000|2022-01-14 02:00:00|13455.4|13452.4|13455.9|13452.9|13456.1|13453.1|13454.1|13451.1|157
1642125900000|2022-01-14 02:05:00|13455.7|13452.7|13456.8|13453.8|13457|13454|13455.2|13452.2|167
1642126200000|2022-01-14 02:10:00|13456.7|13453.7|13459.2|13456.2|13459.9|13456.9|13456.5|13453.5|194
1642126500000|2022-01-14 02:15:00|13459.1|13456.1|13459.2|13456.2|13459.2|13456.2|13458|13455|145
1642126800000|2022-01-14 02:20:00|13459.3|13456.3|13459.6|13456.6|13461|13458|13458.9|13455.9|159
1642127100000|2022-01-14 02:25:00|13459.5|13456.5|13459.1|13456.1|13459.6|13456.6|13459|13456|117
1642127400000|2022-01-14 02:30:00|13459.2|13456.2|13458.1|13455.1|13459.6|13456.6|13458|13455|178
1642127700000|2022-01-14 02:35:00|13458.2|13455.2|13458.7|13455.7|13459.2|13456.2|13457.9|13454.9|112
1642128000000|2022-01-14 02:40:00|13458.6|13455.6|13457.4|13454.4|13460.1|13457.1|13457.1|13454.1|146
1642128300000|2022-01-14 02:45:00|13457.5|13454.5|13455.9|13452.9|13457.9|13454.9|13455.8|13452.8|126
1642128600000|2022-01-14 02:50:00|13455.8|13452.8|13458.2|13455.2|13459.2|13456.2|13455.6|13452.6|141
1642128900000|2022-01-14 02:55:00|13458.1|13455.1|13456.9|13453.9|13458.6|13455.6|13456.8|13453.8|134
1642129200000|2022-01-14 03:00:00|13457.1|13454.1|13456.9|13453.9|13458|13455|13456.8|13453.8|133
1642129500000|2022-01-14 03:05:00|13457|13454|13455.3|13452.3|13457.1|13454.1|13454|13451|146
1642129800000|2022-01-14 03:10:00|13455.2|13452.2|13454.3|13451.3|13455.3|13452.3|13453.6|13450.6|132
1642130100000|2022-01-14 03:15:00|13454.2|13451.2|13456|13453|13457|13454|13453.8|13450.8|183
1642130400000|2022-01-14 03:20:00|13455.9|13452.9|13456|13453|13457|13454|13454.6|13451.6|216
1642130700000|2022-01-14 03:25:00|13455.9|13452.9|13455.1|13452.1|13456.2|13453.2|13453.9|13450.9|150
1642131000000|2022-01-14 03:30:00|13455.2|13452.2|13453.9|13450.9|13456.2|13453.2|13451.6|13448.6|189
1642131300000|2022-01-14 03:35:00|13454|13451|13457.8|13454.8|13458.2|13455.2|13453.9|13450.9|177
1642131600000|2022-01-14 03:40:00|13457.7|13454.7|13457|13454|13458.6|13455.1|13457|13453.5|179
1642131900000|2022-01-14 03:45:00|13457.1|13454.1|13457.9|13454.9|13458|13455|13457.1|13454.1|131
1642132200000|2022-01-14 03:50:00|13457.8|13454.8|13458.1|13455.1|13459.2|13456.2|13457.5|13454.5|120
1642132500000|2022-01-14 03:55:00|13458|13455|13456.9|13453.9|13458.1|13455.1|13456.3|13453.3|112
1642132800000|2022-01-14 04:00:00|13456.7|13453.7|13454.6|13451.6|13456.9|13453.9|13454.3|13451.3|140
1642133100000|2022-01-14 04:05:00|13454.7|13451.7|13453.8|13450.8|13454.7|13451.7|13452.7|13449.7|163
1642133400000|2022-01-14 04:10:00|13453.7|13450.7|13454.5|13451.5|13455.1|13452.1|13453.2|13450.2|120
1642133700000|2022-01-14 04:15:00|13454.6|13451.6|13454.5|13449.5|13454.9|13451.9|13452.7|13449.5|166
1642134000000|2022-01-14 04:20:00|13454.6|13449.6|13452.7|13449.7|13454.6|13451.1|13451.7|13448.7|168
1642134300000|2022-01-14 04:25:00|13452.8|13449.8|13452.1|13449.1|13452.8|13449.8|13451.6|13448.6|116
1642134600000|2022-01-14 04:30:00|13452.2|13449.2|13454.7|13451.7|13455.2|13452.2|13452.1|13449.1|140
1642134900000|2022-01-14 04:35:00|13454.5|13451.5|13454.3|13451.3|13455.4|13452.4|13454.2|13451.2|100
1642135200000|2022-01-14 04:40:00|13454.2|13451.2|13453.9|13450.9|13454.2|13451.2|13453.1|13450.1|98
1642135500000|2022-01-14 04:45:00|13453.8|13450.8|13454.6|13451.6|13454.8|13451.8|13453.6|13450.6|123
1642135800000|2022-01-14 04:50:00|13454.5|13451.5|13454.5|13451.5|13456.1|13453.1|13453.3|13450.3|135
1642136100000|2022-01-14 04:55:00|13454.4|13451.4|13451.1|13448.1|13455|13452|13450.2|13447.2|178
1642136400000|2022-01-14 05:00:00|13451.2|13448.2|13449.1|13446.1|13451.2|13448.2|13447.7|13444.7|170
1642136700000|2022-01-14 05:05:00|13449.2|13446.2|13449.3|13446.3|13450.3|13447.3|13448.7|13445.7|146
1642137000000|2022-01-14 05:10:00|13449.2|13446.2|13448.1|13445.1|13450.3|13447.3|13447.9|13444.6|127
1642137300000|2022-01-14 05:15:00|13448|13445|13446.2|13443.2|13448.5|13445.5|13446|13443|118
1642137600000|2022-01-14 05:20:00|13446.3|13443.3|13442.7|13439.7|13446.3|13443.3|13442.5|13439.2|172
1642137900000|2022-01-14 05:25:00|13442.6|13439.6|13443|13440|13444.2|13441.2|13442.4|13438.8|165
1642138200000|2022-01-14 05:30:00|13442.9|13439.9|13442.3|13439.3|13442.9|13439.9|13442.1|13439.1|119
1642138500000|2022-01-14 05:35:00|13442.4|13439.4|13439|13436|13442.4|13439.4|13438.4|13435.4|178
1642138800000|2022-01-14 05:40:00|13439.2|13436.2|13437.3|13434.3|13439.2|13436.2|13436.6|13433.4|181
1642139100000|2022-01-14 05:45:00|13437.1|13434.1|13437.6|13434.6|13438.1|13435.1|13437.1|13434.1|168
1642139400000|2022-01-14 05:50:00|13437.5|13434.5|13435.4|13432.4|13437.6|13434.6|13435.1|13432.1|173
1642139700000|2022-01-14 05:55:00|13435.3|13432.3|13435.2|13432.2|13435.7|13432.7|13434.9|13431.9|152
1642140000000|2022-01-14 06:00:00|13435.3|13432.3|13434.5|13431.5|13435.4|13432.4|13434|13431|173
1642140300000|2022-01-14 06:05:00|13434.6|13431.6|13436.1|13433.1|13437.9|13434.9|13434.6|13431.6|196
1642140600000|2022-01-14 06:10:00|13436|13433|13436.7|13433.7|13437.2|13434.2|13435.9|13432.9|150
1642140900000|2022-01-14 06:15:00|13436.6|13433.6|13435.8|13432.8|13436.8|13433.8|13435.3|13432.3|172
1642141200000|2022-01-14 06:20:00|13436|13433|13437.5|13434.5|13438.5|13434.7|13435.8|13432.5|141
1642141500000|2022-01-14 06:25:00|13437.6|13434.6|13437.5|13434.5|13439.2|13435.1|13436.9|13433.5|155
1642141800000|2022-01-14 06:30:00|13437.6|13434.6|13438.2|13435.2|13438.5|13435.5|13437|13434|143
1642142100000|2022-01-14 06:35:00|13438.1|13435.1|13437.7|13434.7|13439.3|13436.3|13437.7|13434.7|148
1642142400000|2022-01-14 06:40:00|13437.8|13434.8|13446.5|13443.5|13446.7|13443.7|13437.4|13434.4|221
1642142700000|2022-01-14 06:45:00|13446.4|13443.4|13443.9|13440.9|13448|13445|13442|13437.9|233
1642143000000|2022-01-14 06:50:00|13444|13441|13443.8|13440.8|13445.2|13442.2|13443.6|13440.6|141
1642143300000|2022-01-14 06:55:00|13443.9|13440.9|13444.6|13441.6|13446.1|13443.1|13443.6|13440.6|222
1642143600000|2022-01-14 07:00:00|13444.7|13441.7|13444.1|13441.1|13445|13442|13443.1|13440.1|257
1642143900000|2022-01-14 07:05:00|13444.2|13441.2|13445.8|13442.8|13445.9|13442.9|13444.1|13441.1|165
1642144200000|2022-01-14 07:10:00|13445.7|13442.7|13446|13443|13446.4|13443.4|13445.3|13442.3|148
1642144500000|2022-01-14 07:15:00|13445.9|13442.9|13447.1|13444.1|13448.4|13445.4|13445.2|13442.2|196
1642144800000|2022-01-14 07:20:00|13447.2|13444.2|13447.6|13444.6|13450|13447|13447.1|13444.1|277
1642145100000|2022-01-14 07:25:00|13447.7|13444.7|13447.2|13444.2|13448.4|13445.4|13446.8|13443.8|213
1642145400000|2022-01-14 07:30:00|13447.3|13444.3|13450|13447|13450.2|13447.2|13446|13443|271
1642145700000|2022-01-14 07:35:00|13450.1|13447.1|13448.2|13445.2|13450.2|13447.2|13448|13445|187
1642146000000|2022-01-14 07:40:00|13448.1|13445.1|13445.5|13442.5|13448.9|13445.9|13445.4|13442.4|219
1642146300000|2022-01-14 07:45:00|13445.6|13442.6|13443.1|13440.1|13446.9|13443.9|13442.9|13439.9|218
1642146600000|2022-01-14 07:50:00|13443.2|13440.2|13440.9|13437.9|13445.6|13442.6|13440.4|13437.4|280
1642146900000|2022-01-14 07:55:00|13441|13438|13445.1|13442.1|13445.3|13442.3|13441|13438|312
1642147200000|2022-01-14 08:00:00|13445|13442|13445|13442|13445.3|13442.3|13442.5|13439.5|339
1642147500000|2022-01-14 08:05:00|13445.1|13442.1|13443.8|13440.8|13445.6|13442.6|13442.6|13439.6|194
1642147800000|2022-01-14 08:10:00|13443.9|13440.9|13443.5|13440.5|13444.1|13441.1|13442.7|13439.7|213
1642148100000|2022-01-14 08:15:00|13443.4|13440.4|13444.4|13441.4|13445|13442|13442.8|13439.8|209
1642148400000|2022-01-14 08:20:00|13444.3|13441.3|13443|13440|13445|13442|13441.6|13438.6|240
1642148700000|2022-01-14 08:25:00|13443.1|13440.1|13448.9|13445.9|13449.2|13446.2|13442.9|13439.9|310
1642149000000|2022-01-14 08:30:00|13448.8|13445.8|13445.7|13442.7|13449.9|13446.7|13445.3|13441.3|332
1642149300000|2022-01-14 08:35:00|13445.8|13442.8|13440.7|13437.7|13446.9|13442.8|13440.5|13436.9|339
1642149600000|2022-01-14 08:40:00|13440.8|13437.8|13440.7|13437.7|13442.8|13439.8|13440.1|13437.1|259
1642149900000|2022-01-14 08:45:00|13440.6|13437.6|13440.8|13437.8|13441.1|13438.1|13439.1|13436.1|225
1642150200000|2022-01-14 08:50:00|13440.7|13437.7|13444.8|13441.8|13445.1|13442.1|13439.8|13436.8|270
1642150500000|2022-01-14 08:55:00|13444.9|13441.9|13452|13449|13454.1|13450.2|13443.1|13440.1|419
1642150800000|2022-01-14 09:00:00|13452.1|13449.1|13451.9|13448.9|13453.5|13450.5|13450.1|13446.3|352
1642151100000|2022-01-14 09:05:00|13451.8|13448.8|13449.5|13446.5|13454.4|13450.3|13448.7|13445.3|275
1642151400000|2022-01-14 09:10:00|13449.6|13446.6|13449.9|13446.9|13452.4|13449.4|13448.7|13445.7|240
1642151700000|2022-01-14 09:15:00|13450|13447|13449.4|13446.4|13453.1|13450.1|13448.8|13445.8|315
1642152000000|2022-01-14 09:20:00|13449.3|13446.3|13454.2|13451.2|13454.4|13451.4|13449.2|13446.2|230
1642152300000|2022-01-14 09:25:00|13454.1|13451.1|13453.8|13450.8|13458.1|13455.1|13453.2|13450.2|291
1642152600000|2022-01-14 09:30:00|13453.9|13450.9|13449.4|13446.4|13454.7|13451.4|13447.6|13443.8|276
1642152900000|2022-01-14 09:35:00|13449.3|13446.3|13451.3|13448.3|13453|13449.4|13449|13445|175
1642153200000|2022-01-14 09:40:00|13451.2|13448.2|13449.2|13446.2|13452.6|13449.6|13449.2|13446.2|242
1642153500000|2022-01-14 09:45:00|13449.3|13446.3|13452.4|13449.4|13453.2|13450.2|13449.3|13446.3|164
1642153800000|2022-01-14 09:50:00|13452.3|13449.3|13452.2|13449.2|13453.4|13450.1|13451.6|13448.4|184
1642154100000|2022-01-14 09:55:00|13452.3|13449.3|13453.3|13450.3|13453.5|13450.5|13451|13448|161
1642154400000|2022-01-14 10:00:00|13453.2|13450.2|13452.5|13449.5|13454.1|13451.1|13451.3|13448.3|195
1642154700000|2022-01-14 10:05:00|13452.4|13449.4|13453.6|13450.6|13455.2|13452.2|13452.3|13448.6|214
1642155000000|2022-01-14 10:10:00|13453.7|13450.7|13453.6|13450.6|13456.7|13452.5|13452.6|13449.6|282
1642155300000|2022-01-14 10:15:00|13453.9|13450.9|13455.7|13452.7|13456.9|13453.9|13453.5|13450.5|235
1642155600000|2022-01-14 10:20:00|13455.6|13452.6|13454.9|13451.9|13455.7|13452.7|13454.2|13451.2|160
1642155900000|2022-01-14 10:25:00|13455|13452|13455|13452|13455.1|13452.1|13454.2|13451.2|125
1642156200000|2022-01-14 10:30:00|13454.9|13451.9|13454.6|13451.6|13455.8|13452.8|13453.9|13450.9|188
1642156500000|2022-01-14 10:35:00|13454.7|13451.7|13454.7|13451.7|13455.2|13452.2|13454.3|13451.3|193
1642156800000|2022-01-14 10:40:00|13454.5|13451.5|13455.2|13452.2|13455.8|13452.8|13454.5|13451.5|160
1642157100000|2022-01-14 10:45:00|13455.1|13452.1|13455.1|13452.1|13455.6|13452.6|13454.4|13451.4|158
1642157400000|2022-01-14 10:50:00|13454.9|13451.9|13454.9|13451.9|13455.2|13452.2|13454.5|13451.5|136
1642157700000|2022-01-14 10:55:00|13455|13452|13455.7|13452.7|13455.8|13452.8|13454.6|13451.6|180
1642158000000|2022-01-14 11:00:00|13455.8|13452.8|13455.8|13452.8|13456.4|13453.4|13455.3|13452.3|196
1642158300000|2022-01-14 11:05:00|13455.6|13452.6|13456.6|13453.6|13457|13454|13454.7|13451.7|210
1642158600000|2022-01-14 11:10:00|13456.5|13453.5|13456.4|13453.4|13457.3|13454.3|13456.1|13453.1|139
1642158900000|2022-01-14 11:15:00|13456.3|13453.3|13457.2|13454.2|13457.4|13454.4|13456.2|13453.2|150
1642159200000|2022-01-14 11:20:00|13457.1|13454.1|13455.1|13452.1|13457.1|13454.1|13453.4|13449.5|175
1642159500000|2022-01-14 11:25:00|13455|13452|13455.7|13452.7|13456.5|13453.3|13453.6|13450.4|217
1642159800000|2022-01-14 11:30:00|13455.6|13452.6|13454.9|13451.9|13456.7|13453.7|13454.1|13451.1|192
1642160100000|2022-01-14 11:35:00|13455|13452|13457.7|13454.7|13457.8|13454.8|13454.7|13451.7|168
1642160400000|2022-01-14 11:40:00|13457.6|13454.6|13458.5|13455.5|13459|13456|13457.6|13454.6|134
1642160700000|2022-01-14 11:45:00|13458.4|13455.4|13455.4|13452.4|13458.7|13455.7|13455|13452|182
1642161000000|2022-01-14 11:50:00|13455.3|13452.3|13456.3|13453.3|13457.8|13454|13454.2|13451.2|166
1642161300000|2022-01-14 11:55:00|13456.4|13453.4|13459|13456|13459|13456|13456.2|13453.2|192
1642161600000|2022-01-14 12:00:00|13458.9|13455.9|13459.4|13456.4|13461.4|13457.5|13458.4|13454.3|216
1642161900000|2022-01-14 12:05:00|13459.3|13456.3|13460.3|13457.3|13461.2|13458.2|13457.5|13454.5|204
1642162200000|2022-01-14 12:10:00|13460.4|13457.4|13458.7|13455.7|13460.4|13457.4|13457.9|13454.7|186
1642162500000|2022-01-14 12:15:00|13458.8|13455.8|13462|13459|13463.3|13460.2|13458.2|13455.2|195
1642162800000|2022-01-14 12:20:00|13462.1|13459.1|13461.5|13458.5|13462.6|13459.1|13461.1|13457.5|123
1642163100000|2022-01-14 12:25:00|13461.6|13458.6|13464.2|13461.2|13464.4|13461.4|13461|13458|171
1642163400000|2022-01-14 12:30:00|13464.4|13461.4|13463.2|13460.2|13464.8|13461.8|13462.8|13459.8|213
1642163700000|2022-01-14 12:35:00|13463.3|13460.3|13462.6|13459.6|13463.5|13460.5|13462.2|13459.2|158
1642164000000|2022-01-14 12:40:00|13462.7|13459.7|13462.1|13459.1|13463.2|13460.1|13459.7|13456.7|190
1642164300000|2022-01-14 12:45:00|13462|13459|13461.2|13458.2|13465.2|13462.2|13461.2|13458.2|208
1642164600000|2022-01-14 12:50:00|13460.8|13457.8|13459.5|13456.5|13461.2|13458.2|13459.3|13456.3|152
1642164900000|2022-01-14 12:55:00|13459.4|13456.4|13463.6|13460.6|13464.1|13461.1|13459.4|13456.4|224
1642165200000|2022-01-14 13:00:00|13463.5|13460.5|13463.4|13460.4|13464.2|13461.2|13461.7|13458.6|281
1642165500000|2022-01-14 13:05:00|13463.5|13460.5|13466|13463|13466.2|13463.2|13463.4|13460.4|319
1642165800000|2022-01-14 13:10:00|13466.1|13463.1|13469.8|13466.8|13470.2|13467.2|13465.9|13462.9|282
1642166100000|2022-01-14 13:15:00|13469.7|13466.7|13469.1|13466.1|13470.2|13467.2|13467.3|13463.8|263
1642166400000|2022-01-14 13:20:00|13468.8|13465.8|13465|13462|13469|13466|13463.8|13460.6|262
1642166700000|2022-01-14 13:25:00|13465.1|13462.1|13464.8|13459.8|13467.2|13464.2|13462.5|13457.5|213
1642167000000|2022-01-14 13:30:00|13464.7|13459.7|13466.9|13461.9|13471.7|13467.1|13462.3|13457.3|497
1642167300000|2022-01-14 13:35:00|13466.7|13461.7|13463.6|13460.6|13469.2|13465.1|13462.6|13458.7|509
1642167600000|2022-01-14 13:40:00|13463.7|13460.7|13463.3|13460.3|13464.5|13461|13459.8|13456.3|464
1642167900000|2022-01-14 13:45:00|13463|13460|13467.7|13464.7|13468.5|13464.7|13460.9|13457.9|483
1642168200000|2022-01-14 13:50:00|13467.5|13464.5|13465.7|13462.7|13470.4|13466.6|13464.6|13460.4|546
1642168500000|2022-01-14 13:55:00|13465.8|13462.8|13466.5|13463.5|13467.9|13464.9|13463|13459.8|326
1642168800000|2022-01-14 14:00:00|13466.6|13463.6|13460.7|13457.7|13468.1|13465.1|13460.2|13457.2|375
1642169100000|2022-01-14 14:05:00|13460.6|13457.6|13465.8|13462.8|13467.2|13464.2|13460.2|13457.2|386
1642169400000|2022-01-14 14:10:00|13465.7|13462.7|13466|13461|13466.4|13463|13461.4|13458|346
1642169700000|2022-01-14 14:15:00|13465.9|13460.9|13465.1|13462.1|13466.2|13463|13463.2|13459.6|317
1642170000000|2022-01-14 14:20:00|13465|13462|13468.9|13465.9|13470.5|13466.8|13464.4|13461.3|316
1642170300000|2022-01-14 14:25:00|13468.8|13465.8|13469.4|13466.4|13469.9|13466.9|13468.2|13465.2|315
1642170600000|2022-01-14 14:30:00|13469.5|13466.5|13470.6|13467.6|13473.4|13469.7|13469.3|13466.3|396
1642170900000|2022-01-14 14:35:00|13470.5|13467.5|13468.8|13465.8|13471.3|13467.7|13466|13463|369
1642171200000|2022-01-14 14:40:00|13468.7|13465.7|13465.5|13462.5|13468.8|13465.8|13465.2|13462.2|261
1642171500000|2022-01-14 14:45:00|13465.4|13462.4|13470.2|13467.2|13470.4|13467.4|13465.4|13462.1|349
1642171800000|2022-01-14 14:50:00|13470.1|13467.1|13468.7|13465.7|13470.8|13467.1|13468.2|13464.4|320
1642172100000|2022-01-14 14:55:00|13468.8|13465.8|13467.5|13462.5|13469.8|13465.8|13466|13462|215
1642172400000|2022-01-14 15:00:00|13467.4|13462.4|13478.1|13475.1|13478.5|13475.5|13465.5|13462.2|470
1642172700000|2022-01-14 15:05:00|13478|13475|13469.2|13466.2|13478|13475|13468.9|13465.9|491
1642173000000|2022-01-14 15:10:00|13469.1|13466.1|13470.3|13467.3|13471.2|13467.9|13465.1|13461.7|416
1642173300000|2022-01-14 15:15:00|13470.4|13467.4|13470.5|13467.5|13473|13469.1|13468.5|13464.5|467
1642173600000|2022-01-14 15:20:00|13470.4|13467.4|13471.6|13468.6|13473.1|13470.1|13469|13466|326
1642173900000|2022-01-14 15:25:00|13472|13469|13473.5|13470.5|13476.1|13472.7|13471.7|13468.7|318
1642174200000|2022-01-14 15:30:00|13473.1|13470.1|13475.1|13472.1|13478.5|13475.3|13472.5|13469.5|387
1642174500000|2022-01-14 15:35:00|13475.3|13472.3|13478.9|13475.9|13479.3|13476.3|13474.3|13470.9|371
1642174800000|2022-01-14 15:40:00|13478.8|13475.8|13476.3|13473.3|13480.1|13477.1|13475.8|13472.8|329
1642175100000|2022-01-14 15:45:00|13476.2|13473.2|13472.8|13469.8|13476.3|13473.3|13471.4|13468.4|257
1642175400000|2022-01-14 15:50:00|13472.7|13469.7|13473.1|13470.1|13475.6|13472.6|13470.7|13467.7|295
1642175700000|2022-01-14 15:55:00|13473|13470|13470.2|13467.2|13473.9|13470.9|13469.5|13465.8|334
1642176000000|2022-01-14 16:00:00|13470.1|13467.1|13470.7|13467.7|13474.8|13470.8|13469.6|13465.7|337
1642176300000|2022-01-14 16:05:00|13470.6|13467.6|13469.3|13466.3|13471.4|13468.4|13468.4|13465.4|199
1642176600000|2022-01-14 16:10:00|13469.2|13466.2|13470.2|13467.2|13470.5|13467.5|13467.9|13464.9|216
1642176900000|2022-01-14 16:15:00|13470.3|13467.3|13475.1|13472.1|13476|13473|13470.2|13467.2|229
1642177200000|2022-01-14 16:20:00|13475.2|13472.2|13475.3|13472.3|13476.6|13473.6|13474.6|13471.2|185
1642177500000|2022-01-14 16:25:00|13475.2|13472.2|13476.7|13473.7|13476.9|13473.9|13474.4|13471.4|187
1642177800000|2022-01-14 16:30:00|13476.6|13473.6|13477|13474|13479.2|13475.3|13476.3|13473.3|276
1642178100000|2022-01-14 16:35:00|13477.4|13474.4|13477.5|13474.5|13478.8|13475|13476.6|13473.3|216
1642178400000|2022-01-14 16:40:00|13477.4|13474.4|13478.1|13475.1|13478.6|13475.6|13477.4|13474.4|146
1642178700000|2022-01-14 16:45:00|13478|13475|13481|13476|13481.2|13477.2|13477.5|13474.5|160
1642179000000|2022-01-14 16:50:00|13481.1|13476.1|13481.8|13476.8|13482.1|13478.3|13480.2|13476|215
1642179300000|2022-01-14 16:55:00|13481.7|13476.7|13480.9|13477.9|13482.7|13478.8|13480.5|13476.7|154
1642179600000|2022-01-14 17:00:00|13481|13478|13483.4|13480.4|13483.9|13480.5|13480.9|13477.4|156
1642179900000|2022-01-14 17:05:00|13483.3|13480.3|13483.4|13478.4|13484.3|13480.5|13481.8|13478.4|120
1642180200000|2022-01-14 17:10:00|13483.5|13478.5|13482.9|13479.9|13483.8|13480.1|13482.5|13478.4|56
1642180500000|2022-01-14 17:15:00|13482.8|13479.8|13485.2|13482.2|13486.1|13482.2|13482.8|13478.9|84
1642180800000|2022-01-14 17:20:00|13485.1|13482.1|13487.7|13482.7|13488.1|13484|13485.1|13481.5|127
1642181100000|2022-01-14 17:25:00|13487.6|13482.6|13489.7|13484.7|13490.6|13485.9|13486.6|13482.6|174
1642181400000|2022-01-14 17:30:00|13489.6|13484.6|13488.5|13485.5|13490.9|13487.4|13488.2|13484|165
1642181700000|2022-01-14 17:35:00|13488.3|13485.3|13488.6|13485.6|13489.3|13486|13487.8|13484.3|116
1642182000000|2022-01-14 17:40:00|13488.5|13485.5|13488.7|13485.7|13489|13486|13488.3|13485.3|124
1642182300000|2022-01-14 17:45:00|13488.8|13485.8|13490|13487|13490.9|13487|13488.4|13485.4|121
1642182600000|2022-01-14 17:50:00|13489.8|13486.8|13491.8|13488.8|13494.4|13490.6|13489.8|13486.8|155
1642182900000|2022-01-14 17:55:00|13491.9|13488.9|13493.8|13488.8|13494.3|13490.7|13491.4|13487.6|201
1642183200000|2022-01-14 18:00:00|13493.9|13488.9|13489.6|13486.6|13494.8|13490.6|13489.2|13485.5|180
1642183500000|2022-01-14 18:05:00|13489.7|13486.7|13490.4|13485.4|13491.7|13488.1|13489.7|13485.4|162
1642183800000|2022-01-14 18:10:00|13490.5|13485.5|13490.1|13487.1|13491.1|13487.3|13488.8|13484.4|145
1642184100000|2022-01-14 18:15:00|13490|13487|13490.8|13485.8|13491.1|13487.2|13489.6|13485|94
1642184400000|2022-01-14 18:20:00|13490.7|13485.7|13489.9|13486.9|13490.9|13487|13489.5|13485.4|65
1642184700000|2022-01-14 18:25:00|13489.8|13486.8|13489.9|13486.9|13491.1|13487.4|13489.3|13485.5|120
1642185000000|2022-01-14 18:30:00|13489.8|13486.8|13490.5|13487.5|13491.8|13487.9|13489.8|13485.9|92
1642185300000|2022-01-14 18:35:00|13490.4|13487.4|13491.4|13486.4|13491.5|13487.9|13490.1|13486.2|82
1642185600000|2022-01-14 18:40:00|13491.3|13486.3|13490.2|13485.2|13491.5|13487.7|13489.2|13485.2|84
1642185900000|2022-01-14 18:45:00|13490.3|13485.3|13489.2|13486.2|13490.3|13486.4|13489|13485.1|87
1642186200000|2022-01-14 18:50:00|13489.3|13486.3|13489.4|13486.4|13490.4|13486.5|13488.9|13485.1|99
1642186500000|2022-01-14 18:55:00|13489.3|13486.3|13488.4|13483.4|13489.9|13486.5|13486.6|13482.6|182
1642186800000|2022-01-14 19:00:00|13488.6|13483.6|13491.8|13486.8|13491.9|13487.7|13487.4|13483.3|188
1642187100000|2022-01-14 19:05:00|13491.7|13486.7|13489.7|13484.7|13491.8|13487|13488.7|13484.7|119
1642187400000|2022-01-14 19:10:00|13489.6|13484.6|13487.9|13484.9|13489.6|13486|13487.5|13483.6|139
1642187700000|2022-01-14 19:15:00|13487.8|13484.8|13487.4|13484.4|13489|13485.1|13487.3|13483.4|136
1642188000000|2022-01-14 19:20:00|13487.3|13484.3|13487.8|13484.8|13489|13485.2|13487.3|13483.8|93
1642188300000|2022-01-14 19:25:00|13487.7|13484.7|13487.8|13484.8|13489|13485|13487.5|13483.7|80
1642188600000|2022-01-14 19:30:00|13487.9|13484.9|13490.4|13485.4|13490.5|13485.5|13487.7|13483.7|59
1642188900000|2022-01-14 19:35:00|13490.5|13485.5|13489.4|13484.4|13490.5|13485.8|13487.8|13483.3|171
1642189200000|2022-01-14 19:40:00|13489.5|13484.5|13490.2|13485.2|13490.5|13486.3|13488.5|13484.5|117
1642189500000|2022-01-14 19:45:00|13490.1|13485.1|13486.2|13483.2|13490.2|13485.2|13485.9|13482.1|161
1642189800000|2022-01-14 19:50:00|13486.3|13483.3|13487.3|13484.3|13489.9|13486.9|13486.1|13483.1|155
1642190100000|2022-01-14 19:55:00|13487.4|13484.4|13491|13486|13492.2|13487.4|13487.2|13483.5|254
1642190400000|2022-01-14 20:00:00|13491.1|13486.1|13489.8|13484.8|13492.2|13487.2|13489.4|13484.4|171
1642190700000|2022-01-14 20:05:00|13489.9|13484.9|13489.8|13484.8|13491.2|13486.2|13489.7|13484.7|125
1642191000000|2022-01-14 20:10:00|13489.9|13484.9|13489|13484|13490.5|13485.5|13488.9|13483.9|151
1642191300000|2022-01-14 20:15:00|13489.1|13484.1|13490.6|13485.6|13490.7|13485.7|13489.1|13484.1|155
1642191600000|2022-01-14 20:20:00|13490.5|13485.5|13489.2|13484.2|13490.6|13485.6|13488.5|13483.5|126
1642191900000|2022-01-14 20:25:00|13489.1|13484.1|13489.7|13484.7|13489.8|13485.8|13488|13484.1|97
1642192200000|2022-01-14 20:30:00|13488.9|13485.9|13488.3|13485.3|13489.8|13485.9|13488.3|13484.2|70
1642192500000|2022-01-14 20:35:00|13489.3|13484.3|13489.6|13484.6|13489.6|13484.6|13488.9|13483.9|78
1642192800000|2022-01-14 20:40:00|13489.5|13484.5|13489.5|13484.5|13489.9|13485.7|13488.6|13484.2|101
1642193100000|2022-01-14 20:45:00|13489.4|13484.4|13490|13485|13490.6|13485.6|13489.4|13484.4|125
1642193400000|2022-01-14 20:50:00|13489.8|13484.8|13489.3|13484.3|13489.8|13484.8|13489.1|13484.1|117
1642193700000|2022-01-14 20:55:00|13489.4|13484.4|13484.6|13479.6|13489.5|13484.5|13484.4|13479.4|220
1642194000000|2022-01-14 21:00:00|13484.5|13479.5|13490.1|13485.1|13490.1|13485.1|13484.5|13479.5|186
1642194300000|2022-01-14 21:05:00|13490|13485|13489.7|13484.7|13490.2|13485.2|13489.2|13484.2|136
1642194600000|2022-01-14 21:10:00|13489.8|13484.8|13489.5|13484.5|13490|13485|13489.4|13484.4|78
1642194900000|2022-01-14 21:15:00|13489.6|13484.6|13489.4|13484.4|13489.6|13484.6|13488.9|13483.9|89
1642195200000|2022-01-14 21:20:00|13489.5|13484.5|13488.9|13483.9|13489.8|13485.5|13488.5|13483.9|100
1642195500000|2022-01-14 21:25:00|13489|13484|13489.5|13484.5|13489.6|13485.2|13488|13483.8|117
1642195800000|2022-01-14 21:30:00|13489.3|13484.3|13488.9|13483.9|13489.6|13484.6|13488.5|13483.5|115
1642196100000|2022-01-14 21:35:00|13489|13484|13489.8|13484.8|13490.7|13485.7|13488.4|13483.4|186
1642196400000|2022-01-14 21:40:00|13489.9|13484.9|13492.5|13482.4|13493|13485.6|13488.2|13478.9|379
1642196700000|2022-01-14 21:45:00|13493.2|13482.5|13494.6|13481.5|13495.9|13485.3|13492.3|13479.9|297
1642197000000|2022-01-14 21:50:00|13494.5|13481.4|13495.2|13480.9|13496|13483.2|13492.5|13480|145
1642197300000|2022-01-14 21:55:00|13493.8|13480.7|13493.7|13478.7|13496.7|13481.7|13488.3|13473.3|504
1642366800000|2022-01-16 21:00:00|13487.8|13467.5|13485.5|13464.5|13488|13467.5|13485.5|13464.5|19
1642367100000|2022-01-16 21:05:00|13487.8|13467.5|13485.5|13464.5|13487.8|13467.5|13485.5|13464.5|6
1642367400000|2022-01-16 21:10:00|13486.4|13465.4|13485.5|13464.5|13486.4|13465.4|13485.5|13464.5|2
1642368600000|2022-01-16 21:30:00|13487.8|13467.5|13485.5|13464.5|13487.8|13467.5|13485.5|13464.5|2
1642369200000|2022-01-16 21:40:00|13487.8|13467.5|13485.5|13464.5|13487.9|13469.5|13484.6|13463.6|16
1642369500000|2022-01-16 21:45:00|13488.1|13467.1|13487.8|13467.5|13488.1|13467.5|13485.5|13464.5|9
1642369800000|2022-01-16 21:50:00|13488|13467|13487.4|13466.4|13488.1|13467.5|13485.5|13464.5|25
1642370100000|2022-01-16 21:55:00|13487.3|13466.3|13487.8|13466.8|13489|13469.5|13484.9|13463.9|34
1642370400000|2022-01-16 22:00:00|13487.9|13466.9|13485.2|13470.2|13488|13470.2|13482.5|13464.3|55
1642370700000|2022-01-16 22:05:00|13483.5|13468.5|13483.1|13468.1|13485.8|13470.8|13482.3|13467.3|64
1642371000000|2022-01-16 22:10:00|13483.3|13468.3|13482.2|13467.2|13485.2|13470.2|13482.1|13467.1|95
1642371300000|2022-01-16 22:15:00|13485.6|13470.6|13483.3|13468.3|13485.6|13470.6|13482.3|13467.3|137
1642371600000|2022-01-16 22:20:00|13483.2|13468.2|13484|13469|13488.4|13473.4|13481.2|13466.2|106
1642371900000|2022-01-16 22:25:00|13484.8|13469.8|13482.9|13467.9|13487.6|13472.6|13482|13467|101
1642372200000|2022-01-16 22:30:00|13483.7|13468.7|13482.1|13467.1|13485.5|13470.5|13479.5|13465.7|155
1642372500000|2022-01-16 22:35:00|13482.3|13467.3|13482.6|13467.6|13485.4|13470.4|13481.3|13466.9|185
1642372800000|2022-01-16 22:40:00|13482.7|13467.7|13485|13470|13485.3|13470.3|13482.3|13467.3|169
1642373100000|2022-01-16 22:45:00|13484.6|13469.6|13483.7|13468.7|13485.7|13470.7|13479.8|13467|351
1642373400000|2022-01-16 22:50:00|13483.6|13468.6|13483.8|13468.8|13484.7|13470.1|13481|13467.9|397
1642373700000|2022-01-16 22:55:00|13483.6|13468.6|13483.9|13468.9|13485.8|13470.8|13481.9|13468|418
1642374000000|2022-01-16 23:00:00|13484.6|13469.6|13483.3|13468.3|13486.3|13471.3|13482.8|13467.8|381
1642374300000|2022-01-16 23:05:00|13483.2|13468.2|13489.9|13477.5|13490.9|13477.5|13482.7|13467.7|250
1642374600000|2022-01-16 23:10:00|13489.7|13476|13490.7|13485.7|13494.6|13486|13489.5|13476|220
1642374900000|2022-01-16 23:15:00|13490.9|13485.9|13491|13486|13491.9|13486.9|13490.5|13485.2|181
1642375200000|2022-01-16 23:20:00|13490.9|13485.9|13490.9|13485.9|13491.3|13486.3|13490.4|13485.4|133
1642375500000|2022-01-16 23:25:00|13490.4|13485.4|13491.2|13486.2|13492.1|13487.1|13487.1|13482.1|139
1642375800000|2022-01-16 23:30:00|13491|13486|13487.4|13482.4|13491.6|13486.6|13487.3|13482.3|130
1642376100000|2022-01-16 23:35:00|13487.3|13482.3|13492.5|13487.5|13492.9|13487.9|13487.3|13482.3|126
1642376400000|2022-01-16 23:40:00|13492.7|13487.7|13489.8|13484.8|13492.8|13487.8|13489|13484|103
1642376700000|2022-01-16 23:45:00|13489.9|13484.9|13487.9|13482.9|13490|13485|13486.2|13481.2|133
1642377000000|2022-01-16 23:50:00|13487.8|13482.8|13488.7|13483.7|13488.9|13483.9|13487.8|13482.8|86
1642377300000|2022-01-16 23:55:00|13488.6|13483.6|13489.7|13484.7|13489.8|13484.8|13488.5|13483.5|127
1642377600000|2022-01-17 00:00:00|13489.5|13484.5|13490.4|13485.4|13490.6|13486.5|13488.4|13483.4|333
1642377900000|2022-01-17 00:05:00|13490.2|13485.2|13489.1|13486.1|13490.4|13486.2|13489|13484.5|158
1642378200000|2022-01-17 00:10:00|13489.2|13486.2|13489.5|13484.5|13490.4|13486.4|13488.3|13483.6|161
1642378500000|2022-01-17 00:15:00|13489.6|13484.6|13490.5|13487.5|13493.7|13488.7|13488.5|13484.3|190
1642378800000|2022-01-17 00:20:00|13491.7|13486.7|13493.9|13488.9|13494|13489.2|13491.4|13486.4|128
1642379100000|2022-01-17 00:25:00|13494|13489|13490.3|13485.3|13494.2|13489.2|13488.1|13483.8|155
1642379400000|2022-01-17 00:30:00|13490.2|13485.2|13490.2|13487.2|13492.6|13488.8|13489.3|13485.1|222
1642379700000|2022-01-17 00:35:00|13490.1|13487.1|13489|13486|13490.7|13487.7|13488.2|13485.2|111
1642380000000|2022-01-17 00:40:00|13488.9|13485.9|13491.4|13488.4|13493.3|13489.8|13488.9|13485.9|212
1642380300000|2022-01-17 00:45:00|13491.3|13488.3|13491.5|13488.5|13492.4|13488.7|13490.8|13487.1|140
1642380600000|2022-01-17 00:50:00|13491.4|13488.4|13487.3|13484.3|13491.6|13488.6|13486.8|13483.8|223
1642380900000|2022-01-17 00:55:00|13487.4|13484.4|13486.1|13483.1|13487.8|13484.8|13486|13483|194
1642381200000|2022-01-17 01:00:00|13485.9|13482.9|13489.3|13486.3|13490.3|13487.3|13485.9|13482.9|212
1642381500000|2022-01-17 01:05:00|13489.2|13486.2|13490.6|13487.6|13491.1|13488.1|13489.2|13486.2|154
1642381800000|2022-01-17 01:10:00|13490.5|13487.5|13494|13491|13494.9|13491|13490.5|13487.5|182
1642382100000|2022-01-17 01:15:00|13493.9|13490.9|13496.2|13491.2|13496.8|13492.8|13493|13489.7|205
1642382400000|2022-01-17 01:20:00|13496.3|13491.3|13493.8|13490.8|13499.1|13495.4|13493.5|13490.5|265
1642382700000|2022-01-17 01:25:00|13493.7|13490.7|13493.8|13490.8|13497|13494|13492.1|13489.1|245
1642383000000|2022-01-17 01:30:00|13493.9|13490.9|13496.2|13493.2|13499.5|13495.6|13493.8|13490.8|226
1642383300000|2022-01-17 01:35:00|13496.1|13493.1|13495.7|13492.7|13496.6|13493.3|13493.1|13490.1|277
1642383600000|2022-01-17 01:40:00|13495.6|13492.6|13495.1|13492.1|13497.7|13494.4|13493|13489.6|253
1642383900000|2022-01-17 01:45:00|13495.2|13492.2|13497.1|13492.1|13498|13494.4|13494.1|13491.1|161
1642384200000|2022-01-17 01:50:00|13496|13493|13496.6|13491.6|13496.8|13493|13493.2|13490.1|198
1642384500000|2022-01-17 01:55:00|13496.7|13491.7|13498.4|13493.4|13499|13496|13495.2|13491.5|220
1642384800000|2022-01-17 02:00:00|13498.3|13493.3|13495.2|13492.2|13498.3|13493.3|13492.6|13489.6|244
1642385100000|2022-01-17 02:05:00|13495.7|13492.7|13494.8|13491.8|13496.1|13493.1|13492.9|13489.5|150
1642385400000|2022-01-17 02:10:00|13494.7|13491.7|13492.9|13489.9|13495.6|13491.8|13490.9|13487.9|166
1642385700000|2022-01-17 02:15:00|13492.8|13489.8|13493.6|13490.6|13493.9|13490.9|13492.1|13489.1|163
1642386000000|2022-01-17 02:20:00|13493.5|13490.5|13492.2|13489.2|13493.8|13490.8|13492|13489|134
1642386300000|2022-01-17 02:25:00|13492.1|13489.1|13488.3|13485.3|13492.2|13489.2|13488.2|13485.2|112
1642386600000|2022-01-17 02:30:00|13488.2|13485.2|13488.7|13485.7|13489.1|13486.1|13486.8|13483.8|170
1642386900000|2022-01-17 02:35:00|13488.6|13485.6|13488.4|13485.4|13489.2|13486.2|13487.9|13484.9|123
1642387200000|2022-01-17 02:40:00|13488.3|13485.3|13488|13485|13488.6|13485.6|13487.1|13484.1|138
1642387500000|2022-01-17 02:45:00|13487.9|13484.9|13485.4|13482.4|13488.1|13485.1|13484.9|13481.9|196
1642387800000|2022-01-17 02:50:00|13485.5|13482.5|13486.6|13483.6|13487.1|13484.1|13485.2|13482.2|224
1642388100000|2022-01-17 02:55:00|13486.5|13483.5|13489.4|13486.4|13490.2|13487.2|13485.3|13482.3|250
1642388400000|2022-01-17 03:00:00|13489.5|13486.5|13488.4|13485.4|13490.5|13487.5|13488.3|13485.3|154
1642388700000|2022-01-17 03:05:00|13488.5|13485.5|13488.5|13485.5|13489.4|13486.4|13488.1|13485.1|111
1642389000000|2022-01-17 03:10:00|13488.4|13485.4|13487.9|13484.9|13489|13486|13486.4|13483.4|144
1642389300000|2022-01-17 03:15:00|13488|13485|13489.9|13486.9|13490.4|13487.4|13488|13485|133
1642389600000|2022-01-17 03:20:00|13490|13487|13489.7|13486.7|13490.3|13487.3|13488.2|13485.2|167
1642389900000|2022-01-17 03:25:00|13489.6|13486.6|13487.3|13484.3|13490.1|13487.1|13487.2|13484.2|124
1642390200000|2022-01-17 03:30:00|13487.1|13484.1|13484.7|13481.7|13487.2|13484.2|13483.8|13480.1|272
1642390500000|2022-01-17 03:35:00|13484.6|13481.6|13483.4|13480.4|13485.3|13482.3|13483.1|13480.1|153
1642390800000|2022-01-17 03:40:00|13483.3|13480.3|13482.8|13479.8|13484.1|13481.1|13482.5|13479.5|143
1642391100000|2022-01-17 03:45:00|13482.7|13479.7|13483.9|13480.9|13484.3|13481.3|13482.3|13479.3|109
1642391400000|2022-01-17 03:50:00|13483.8|13480.8|13486.6|13483.6|13487.3|13484.3|13483.8|13480.8|124
1642391700000|2022-01-17 03:55:00|13486.5|13483.5|13489.6|13486.6|13490.2|13486.8|13485.9|13482.9|207
1642392000000|2022-01-17 04:00:00|13489.5|13486.5|13487.8|13484.8|13489.7|13486.7|13487.6|13484.6|136
1642392300000|2022-01-17 04:05:00|13487.9|13484.9|13486.1|13483.1|13488.1|13485.1|13486|13483|81
1642392600000|2022-01-17 04:10:00|13486|13483|13485.8|13482.8|13486.2|13483.2|13485.8|13482.8|41
1642392900000|2022-01-17 04:15:00|13485.9|13482.9|13483.2|13480.2|13485.9|13482.9|13483.1|13480.1|96
1642393200000|2022-01-17 04:20:00|13483.1|13480.1|13482.8|13479.8|13483.3|13480.3|13482.1|13479.1|79
1642393500000|2022-01-17 04:25:00|13482.9|13479.9|13487|13484|13487.3|13484.3|13482.9|13479.9|136
1642393800000|2022-01-17 04:30:00|13486.9|13483.9|13484.8|13481.8|13487.7|13484.2|13484.5|13481.5|191
1642394100000|2022-01-17 04:35:00|13484.9|13481.9|13486|13483|13486.4|13483.4|13484.8|13481.8|92
1642394400000|2022-01-17 04:40:00|13486.1|13483.1|13483.7|13480.7|13486.3|13483.3|13483.2|13480.2|71
1642394700000|2022-01-17 04:45:00|13483.8|13480.8|13483.3|13480.3|13484.3|13481.1|13483|13479.2|110
1642395000000|2022-01-17 04:50:00|13485|13480|13485|13482|13485.3|13482.3|13483.9|13480|88
1642395300000|2022-01-17 04:55:00|13485.1|13482.1|13487.3|13484.3|13488.1|13484.5|13485|13482|134
1642395600000|2022-01-17 05:00:00|13487.2|13484.2|13488|13483|13488.1|13485.1|13486.8|13482.9|141
1642395900000|2022-01-17 05:05:00|13487.2|13484.2|13490|13487|13490.7|13487|13487.2|13483.6|143
1642396200000|2022-01-17 05:10:00|13489.9|13486.9|13491.2|13488.2|13492.7|13489.7|13489.9|13486.9|145
1642396500000|2022-01-17 05:15:00|13491.1|13488.1|13491|13488|13492.6|13488.5|13490|13486.4|150
1642396800000|2022-01-17 05:20:00|13490.9|13487.9|13491.6|13486.6|13492.6|13488.8|13490.3|13486.2|160
1642397100000|2022-01-17 05:25:00|13491.7|13486.7|13491.2|13488.2|13495.5|13491.8|13490.4|13486.7|196
1642397400000|2022-01-17 05:30:00|13491.3|13488.3|13489.8|13486.8|13491.3|13488.3|13488|13484.3|151
1642397700000|2022-01-17 05:35:00|13489.9|13486.9|13490.2|13487.2|13491.9|13488.9|13489.7|13486.7|117
1642398000000|2022-01-17 05:40:00|13490.3|13487.3|13488|13485|13490.4|13487.3|13487.5|13483.5|126
1642398300000|2022-01-17 05:45:00|13488.1|13485.1|13489.6|13486.6|13489.7|13486.7|13485.7|13481.9|166
1642398600000|2022-01-17 05:50:00|13489.7|13486.7|13487.2|13484.2|13489.8|13486.8|13486.8|13483.8|164
1642398900000|2022-01-17 05:55:00|13487.4|13484.4|13489.9|13486.9|13490.7|13487.7|13486.3|13483.3|169
1642399200000|2022-01-17 06:00:00|13489.8|13486.8|13488.8|13485.8|13490.5|13487.5|13488.3|13485.3|131
1642399500000|2022-01-17 06:05:00|13488.9|13485.9|13487|13484|13488.9|13485.9|13486.2|13483.2|72
1642399800000|2022-01-17 06:10:00|13486.9|13483.9|13486.8|13483.8|13488|13485|13485|13482|135
1642400100000|2022-01-17 06:15:00|13486.7|13483.7|13487.9|13484.9|13489.4|13486.4|13486.7|13483.7|154
1642400400000|2022-01-17 06:20:00|13488|13485|13487.3|13484.3|13488.8|13485.8|13487|13484|156
1642400700000|2022-01-17 06:25:00|13487.2|13484.2|13486|13483|13487.3|13484.3|13485.2|13482.2|132
1642401000000|2022-01-17 06:30:00|13486.1|13483.1|13486.2|13483.2|13487.3|13484.3|13484.6|13481.6|134
1642401300000|2022-01-17 06:35:00|13486.3|13483.3|13486.5|13483.5|13487.1|13484.1|13485.4|13481.5|168
1642401600000|2022-01-17 06:40:00|13486.4|13483.4|13488.7|13485.7|13489|13486|13486.2|13483.2|105
1642401900000|2022-01-17 06:45:00|13488.6|13485.6|13487.6|13484.6|13489.6|13486.6|13486.8|13483.4|152
1642402200000|2022-01-17 06:50:00|13487.4|13484.4|13487.7|13484.7|13489.2|13485.6|13487.3|13483.9|150
1642402500000|2022-01-17 06:55:00|13487.8|13484.8|13489|13486|13489.1|13486.1|13487.5|13484.5|144
1642402800000|2022-01-17 07:00:00|13488.9|13485.9|13487.7|13484.7|13489.2|13486.2|13487|13483.7|210
1642403100000|2022-01-17 07:05:00|13487.6|13484.6|13483.8|13480.8|13487.8|13484.8|13483.6|13480.6|201
1642403400000|2022-01-17 07:10:00|13483.9|13480.9|13484|13481|13484.1|13481.1|13483.2|13480.2|154
1642403700000|2022-01-17 07:15:00|13483.9|13480.9|13484.8|13481.8|13485.3|13482.3|13483.7|13480.7|161
1642404000000|2022-01-17 07:20:00|13484.6|13481.6|13483.2|13480.2|13484.6|13481.6|13482.9|13479.3|194
1642404300000|2022-01-17 07:25:00|13483.3|13480.3|13482.9|13479.9|13484|13481|13482.8|13479.8|179
1642404600000|2022-01-17 07:30:00|13483|13480|13480.9|13477.9|13483|13480|13480.3|13477.3|177
1642404900000|2022-01-17 07:35:00|13480.8|13477.8|13479.7|13476.7|13482.2|13479.1|13479.6|13476.6|203
1642405200000|2022-01-17 07:40:00|13479.8|13476.8|13478.2|13475.2|13481.2|13478.2|13478.2|13475.2|142
1642405500000|2022-01-17 07:45:00|13478|13475|13479.4|13476.4|13479.9|13476.9|13478|13475|162
1642405800000|2022-01-17 07:50:00|13479.5|13476.5|13482.3|13479.3|13483.7|13480.7|13479.3|13476.3|150
1642406100000|2022-01-17 07:55:00|13482.2|13479.2|13480.6|13477.6|13482.9|13479.9|13480.3|13477.3|189
1642406400000|2022-01-17 08:00:00|13480.5|13477.5|13480.9|13477.9|13481.3|13478.3|13478.9|13475.9|181
1642406700000|2022-01-17 08:05:00|13481.3|13478.3|13483.8|13480.8|13484.8|13481.8|13480.4|13477.4|207
1642407000000|2022-01-17 08:10:00|13483.7|13480.7|13485.5|13482.5|13487|13483.2|13483.6|13480.6|223
1642407300000|2022-01-17 08:15:00|13485.6|13482.6|13483.7|13480.7|13486.1|13483.1|13483.1|13480.1|183
1642407600000|2022-01-17 08:20:00|13483.5|13480.5|13483.1|13480.1|13484.3|13481.3|13483|13480|162
1642407900000|2022-01-17 08:25:00|13483|13480|13482|13479|13484.1|13481.1|13481.8|13478.8|177
1642408200000|2022-01-17 08:30:00|13481.9|13478.9|13481.2|13478.2|13482.2|13479.2|13480.9|13477.9|87
1642408500000|2022-01-17 08:35:00|13481.1|13478.1|13481.1|13478.1|13482.3|13479.3|13480.9|13477.9|160
1642408800000|2022-01-17 08:40:00|13481.2|13478.2|13479.3|13476.3|13483.2|13479.5|13478.9|13474.5|228
1642409100000|2022-01-17 08:45:00|13479.2|13476.2|13483.6|13480.6|13484.9|13481.2|13479.2|13476.2|210
1642409400000|2022-01-17 08:50:00|13483.7|13480.7|13483.4|13480.4|13484.7|13480.8|13480.8|13477.5|202
1642409700000|2022-01-17 08:55:00|13483.3|13480.3|13481|13478|13483.3|13480.3|13479.4|13476.4|192
1642410000000|2022-01-17 09:00:00|13480.9|13477.9|13479.1|13476.1|13481.8|13478.8|13477.7|13474.7|235
1642410300000|2022-01-17 09:05:00|13479.2|13476.2|13481.3|13478.3|13481.4|13478.4|13478|13474.1|203
1642410600000|2022-01-17 09:10:00|13481.4|13478.4|13479.9|13476.9|13481.9|13478.9|13479.1|13476.1|166
1642410900000|2022-01-17 09:15:00|13479.8|13476.8|13481.9|13478.9|13482|13479|13477.6|13474.6|208
1642411200000|2022-01-17 09:20:00|13482|13479|13482.4|13479.4|13483.9|13480.9|13481.2|13478.2|222
1642411500000|2022-01-17 09:25:00|13482.5|13479.5|13484.9|13481.9|13485.9|13482.9|13481.9|13478.9|232
1642411800000|2022-01-17 09:30:00|13485|13482|13484.5|13481.5|13485.4|13482.4|13483.3|13480.3|225
1642412100000|2022-01-17 09:35:00|13484.4|13481.4|13485.5|13482.5|13487.4|13484.4|13483.9|13480.9|267
1642412400000|2022-01-17 09:40:00|13485.7|13482.7|13487.1|13484.1|13488.3|13485.3|13485.1|13482.1|237
1642412700000|2022-01-17 09:45:00|13487.2|13484.2|13487.4|13482.4|13488|13485|13486|13482.4|218
1642413000000|2022-01-17 09:50:00|13486.4|13483.4|13484.1|13481.1|13486.9|13483.9|13483.7|13480.7|160
1642413300000|2022-01-17 09:55:00|13484.2|13481.2|13482.3|13479.3|13485|13481.7|13480.8|13477.4|238
1642413600000|2022-01-17 10:00:00|13482.2|13479.2|13479.8|13476.8|13484.2|13480.4|13479.6|13476.3|216
1642413900000|2022-01-17 10:05:00|13479.9|13476.9|13475.3|13472.3|13480.8|13477.8|13475|13471.1|219
1642414200000|2022-01-17 10:10:00|13475.4|13472.4|13474.8|13471.8|13475.4|13472.4|13473.7|13470.7|138
1642414500000|2022-01-17 10:15:00|13474.9|13471.9|13473.7|13470.7|13474.9|13471.9|13473.2|13470.2|117
1642414800000|2022-01-17 10:20:00|13474|13471|13478.7|13475.7|13479|13476|13473.8|13470.8|143
1642415100000|2022-01-17 10:25:00|13478.8|13475.8|13480.9|13477.9|13481.5|13477.9|13478.6|13475.6|133
1642415400000|2022-01-17 10:30:00|13480.8|13477.8|13477.7|13474.7|13481.7|13477.8|13477.6|13474.6|182
1642415700000|2022-01-17 10:35:00|13477.8|13474.8|13478|13475|13478.7|13475.7|13477.7|13474.7|165
1642416000000|2022-01-17 10:40:00|13478.1|13475.1|13475.4|13472.4|13479.1|13475.3|13475.1|13471.2|153
1642416300000|2022-01-17 10:45:00|13475.5|13472.5|13476.7|13471.7|13476.8|13472.6|13473.8|13469.7|130
1642416600000|2022-01-17 10:50:00|13476.6|13471.6|13476.9|13473.9|13477.2|13474|13475.4|13471.6|135
1642416900000|2022-01-17 10:55:00|13477|13474|13476.7|13473.7|13478.8|13475.8|13476.5|13473.5|174
1642417200000|2022-01-17 11:00:00|13476.8|13473.8|13475.2|13472.2|13477.2|13474.2|13475.1|13472.1|165
1642417500000|2022-01-17 11:05:00|13475.4|13472.4|13476.4|13473.4|13476.9|13473.6|13473|13470|215
1642417800000|2022-01-17 11:10:00|13476.5|13473.5|13477.5|13474.5|13478.8|13475.1|13475.6|13472.6|162
1642418100000|2022-01-17 11:15:00|13477.8|13474.8|13476.4|13473.4|13478.2|13475.2|13476.1|13473.1|158
1642418400000|2022-01-17 11:20:00|13476.3|13473.3|13476.8|13473.8|13477.4|13473.9|13475.1|13471.1|157
1642418700000|2022-01-17 11:25:00|13476.7|13473.7|13476.5|13473.5|13476.9|13473.9|13475.9|13472.9|126
1642419000000|2022-01-17 11:30:00|13476.6|13473.6|13479.5|13476.5|13481|13477.6|13476.6|13473.6|169
1642419300000|2022-01-17 11:35:00|13479.4|13476.4|13480.6|13477.6|13480.9|13477.7|13478.6|13475.6|170
1642419600000|2022-01-17 11:40:00|13480.5|13477.5|13483.4|13480.4|13483.5|13480.5|13479.6|13476.6|228
1642419900000|2022-01-17 11:45:00|13483.3|13480.3|13482.2|13479.2|13485.1|13481.9|13481.8|13478.8|272
1642420200000|2022-01-17 11:50:00|13482.3|13479.3|13481.8|13478.8|13482.7|13479.7|13481.2|13478.2|161
1642420500000|2022-01-17 11:55:00|13481.7|13478.7|13481.1|13478.1|13482.8|13479.8|13480.1|13477.1|189
1642420800000|2022-01-17 12:00:00|13481|13478|13480|13477|13483.1|13480.1|13479.8|13476.8|203
1642421100000|2022-01-17 12:05:00|13480.1|13477.1|13482|13479|13482.1|13479.1|13479.8|13476.8|122
1642421400000|2022-01-17 12:10:00|13482.1|13479.1|13480.2|13477.2|13483.2|13480.2|13478.6|13475.6|170
1642421700000|2022-01-17 12:15:00|13480.3|13477.3|13480.8|13477.8|13481|13478|13478.3|13475|222
1642422000000|2022-01-17 12:20:00|13480.7|13477.7|13478.4|13475.4|13480.7|13477.7|13478.4|13475.4|157
1642422300000|2022-01-17 12:25:00|13478.5|13475.5|13478.2|13475.2|13479.6|13475.7|13476.8|13473.8|230
1642422600000|2022-01-17 12:30:00|13478.6|13475.6|13482|13479|13482.3|13479.3|13478.6|13475|211
1642422900000|2022-01-17 12:35:00|13482.1|13479.1|13484.6|13481.6|13485.1|13482.1|13480.8|13477.8|240
1642423200000|2022-01-17 12:40:00|13484.7|13481.7|13485|13482|13485.7|13482.7|13484|13481|149
1642423500000|2022-01-17 12:45:00|13484.9|13481.9|13481.4|13478.4|13485.4|13482.4|13481|13478|187
1642423800000|2022-01-17 12:50:00|13481.5|13478.5|13483.2|13480.2|13483.3|13480.3|13481.3|13478.3|173
1642424100000|2022-01-17 12:55:00|13483.1|13480.1|13486.3|13483.3|13486.4|13483.4|13482.7|13479.7|336
1642424400000|2022-01-17 13:00:00|13486.2|13483.2|13483.3|13480.3|13486.7|13483.7|13482.9|13479.9|654
1642424700000|2022-01-17 13:05:00|13483.1|13480.1|13484|13481|13485|13482|13482.2|13478.5|679
1642425000000|2022-01-17 13:10:00|13483.9|13480.9|13484|13481|13484.5|13481.5|13483|13479.4|262
1642425300000|2022-01-17 13:15:00|13483.9|13480.9|13484.8|13481.8|13486.8|13483.4|13483.6|13480.6|239
1642425600000|2022-01-17 13:20:00|13484.9|13481.9|13487.7|13484.7|13488.3|13485.3|13484.9|13481.8|274
1642425900000|2022-01-17 13:25:00|13487.8|13484.8|13485.5|13482.5|13488|13485|13485.4|13482.4|214
1642426200000|2022-01-17 13:30:00|13485.6|13482.6|13486.9|13483.9|13487.1|13484.1|13484.3|13480.9|263
1642426500000|2022-01-17 13:35:00|13487|13484|13486|13483|13488|13485|13485.5|13482.5|240
1642426800000|2022-01-17 13:40:00|13486.1|13483.1|13483.3|13480.3|13486.2|13483.2|13483.2|13480.2|257
1642427100000|2022-01-17 13:45:00|13483.6|13480.6|13483.8|13480.8|13484.6|13481.6|13482.7|13479.7|206
1642427400000|2022-01-17 13:50:00|13483.7|13480.7|13485|13482|13485|13482|13482.8|13479.8|215
1642427700000|2022-01-17 13:55:00|13485.1|13482.1|13482|13479|13485.1|13482.1|13481|13478|190
1642428000000|2022-01-17 14:00:00|13481.9|13478.9|13481.4|13478.4|13483.2|13480.2|13481.4|13478.4|206
1642428300000|2022-01-17 14:05:00|13481.5|13478.5|13482.3|13479.3|13485.8|13482.8|13481.4|13478.4|241
1642428600000|2022-01-17 14:10:00|13482.4|13479.4|13479.5|13476.5|13482.5|13479.5|13479.3|13476.3|293
1642428900000|2022-01-17 14:15:00|13479.4|13476.4|13478.8|13475.8|13481.9|13478.9|13478.8|13475.8|240
1642429200000|2022-01-17 14:20:00|13479|13476|13480.8|13477.8|13481.7|13478.7|13479|13476|212
1642429500000|2022-01-17 14:25:00|13480.9|13477.9|13481.5|13478.5|13483.5|13480.5|13480.8|13477.8|180
1642429800000|2022-01-17 14:30:00|13481.4|13478.4|13479|13476|13482.6|13479.1|13478.7|13475.4|271
1642430100000|2022-01-17 14:35:00|13478.9|13475.9|13477.5|13474.5|13479.2|13476.2|13477.2|13474.2|229
1642430400000|2022-01-17 14:40:00|13477.4|13474.4|13475.3|13472.3|13478.1|13475.1|13474.9|13471.9|185
1642430700000|2022-01-17 14:45:00|13475.4|13472.4|13477.9|13474.9|13478.7|13475.7|13475|13472|227
1642431000000|2022-01-17 14:50:00|13477.8|13474.8|13479.2|13476.2|13479.9|13476.9|13477.5|13474.5|225
1642431300000|2022-01-17 14:55:00|13479.3|13476.3|13479.9|13476.9|13480.5|13477.5|13478.1|13475.1|252
1642431600000|2022-01-17 15:00:00|13480|13477|13484.2|13481.2|13484.4|13481.4|13479|13476|290
1642431900000|2022-01-17 15:05:00|13484.3|13481.3|13484.8|13481.8|13485.7|13482.4|13483.5|13480.5|242
1642432200000|2022-01-17 15:10:00|13484.7|13481.7|13484.4|13481.4|13485.5|13482.5|13484|13481|164
1642432500000|2022-01-17 15:15:00|13484.5|13481.5|13484.1|13481.1|13484.9|13481.9|13482.7|13479.7|179
1642432800000|2022-01-17 15:20:00|13484|13481|13486.2|13483.2|13486.3|13483.3|13484|13481|191
1642433100000|2022-01-17 15:25:00|13486.1|13483.1|13486.7|13483.7|13487.4|13484.4|13485.8|13482.8|163
1642433400000|2022-01-17 15:30:00|13486.8|13483.8|13487.9|13484.9|13488.6|13485|13486|13482.2|228
1642433700000|2022-01-17 15:35:00|13487.7|13484.7|13487.6|13484.6|13488.1|13485.1|13487.3|13484.3|197
1642434000000|2022-01-17 15:40:00|13487.4|13484.4|13487.7|13484.7|13488|13485|13487.2|13484.2|173
1642434300000|2022-01-17 15:45:00|13487.6|13484.6|13488.8|13485.8|13489.9|13486.1|13486.8|13483.8|196
1642434600000|2022-01-17 15:50:00|13488.9|13485.9|13487.7|13484.7|13489.2|13486.2|13485.8|13482.8|194
1642434900000|2022-01-17 15:55:00|13487.8|13484.8|13486.6|13483.6|13489.4|13486.4|13486.6|13483.6|280
1642435200000|2022-01-17 16:00:00|13486.7|13483.7|13486|13481|13490.2|13486.4|13485.1|13480.7|232
1642435500000|2022-01-17 16:05:00|13485.2|13482.2|13485.9|13482.9|13486.9|13483.9|13484.5|13481.5|168
1642435800000|2022-01-17 16:10:00|13485.4|13482.4|13485.5|13482.5|13486.3|13483.3|13485.2|13482.2|146
1642436100000|2022-01-17 16:15:00|13485.4|13482.4|13486.1|13483.1|13488.3|13484.5|13485.4|13482.4|151
1642436400000|2022-01-17 16:20:00|13486.3|13483.3|13487.4|13484.4|13488.4|13484.5|13486.1|13483|68
1642436700000|2022-01-17 16:25:00|13487.3|13484.3|13484.8|13481.8|13488|13484.4|13484.7|13481.7|88
1642437000000|2022-01-17 16:30:00|13484.9|13481.9|13485.3|13482.3|13486.1|13483.1|13484.2|13480.2|127
1642437300000|2022-01-17 16:35:00|13485.4|13482.4|13484.5|13481.5|13486.2|13482.6|13484.2|13481.1|88
1642437600000|2022-01-17 16:40:00|13484.4|13481.4|13484.7|13481.7|13485.6|13481.9|13484.4|13480.5|59
1642437900000|2022-01-17 16:45:00|13484.6|13481.6|13484.6|13481.6|13486.6|13482.8|13484.4|13480.6|74
1642438200000|2022-01-17 16:50:00|13484.7|13481.7|13484.5|13481.5|13484.9|13481.9|13484.1|13481.1|93
1642438500000|2022-01-17 16:55:00|13484.6|13481.6|13484.9|13481.9|13485|13482|13483.8|13480.8|115
1642438800000|2022-01-17 17:00:00|13485|13482|13484|13479|13485.1|13482.1|13483.5|13478.8|116
1642439100000|2022-01-17 17:05:00|13484.1|13479.1|13483.4|13478.4|13484.1|13480|13482.1|13478.2|111
1642439400000|2022-01-17 17:10:00|13483.3|13478.3|13483.1|13478.1|13483.5|13479.4|13482.1|13477.7|97
1642439700000|2022-01-17 17:15:00|13482.9|13477.9|13483|13478|13483.1|13478.1|13482.5|13477.5|97
1642440000000|2022-01-17 17:20:00|13483.1|13478.1|13482.9|13477.9|13483.3|13478.3|13482.6|13477.6|91
1642440300000|2022-01-17 17:25:00|13483|13478|13483.1|13478.1|13483.3|13478.3|13482.6|13477.6|91
1642440600000|2022-01-17 17:30:00|13483|13478|13483.3|13478.3|13483.5|13478.5|13482.8|13477.8|100
1642440900000|2022-01-17 17:35:00|13483.2|13478.2|13483.1|13478.1|13483.5|13478.5|13482.9|13477.9|59
1642441200000|2022-01-17 17:40:00|13483|13478|13483.3|13478.3|13483.3|13478.3|13483|13478|59
1642441500000|2022-01-17 17:45:00|13483.4|13478.4|13483.4|13478.4|13483.5|13478.5|13483.2|13478.2|67
1642441800000|2022-01-17 17:50:00|13483.5|13478.5|13483.4|13478.4|13483.6|13478.6|13483.1|13478.1|66
1642442100000|2022-01-17 17:55:00|13483.2|13478.2|13483.3|13478.3|13483.6|13478.6|13482.9|13477.9|48
1642442400000|2022-01-17 18:00:00|13483.2|13478.2|13482.4|13477.4|13483.3|13478.3|13482.1|13477.1|62
1642442700000|2022-01-17 18:05:00|13482.3|13477.3|13482.4|13477.4|13482.6|13477.6|13482.2|13477.2|65
1642443000000|2022-01-17 18:10:00|13482.2|13477.2|13482.7|13477.7|13482.7|13477.7|13482.2|13477.2|105
1642443300000|2022-01-17 18:15:00|13482.5|13477.5|13482.4|13477.4|13482.7|13477.7|13482.2|13477.2|68
1642443600000|2022-01-17 18:20:00|13482.5|13477.5|13482.3|13477.3|13482.6|13477.6|13481.9|13476.9|77
1642443900000|2022-01-17 18:25:00|13482.4|13477.4|13482.3|13477.3|13482.5|13477.5|13482.2|13477.2|46
1642444200000|2022-01-17 18:30:00|13482.4|13477.4|13482.4|13477.4|13482.4|13477.4|13482.2|13477.2|51
1642444500000|2022-01-17 18:35:00|13482.5|13477.5|13482.4|13477.4|13482.5|13477.5|13482.3|13477.3|36
1642444800000|2022-01-17 18:40:00|13482.5|13477.5|13482.4|13477.4|13482.5|13477.5|13482.3|13477.3|47
1642445100000|2022-01-17 18:45:00|13482.3|13477.3|13482.3|13477.3|13482.5|13477.5|13482|13477|47
1642445400000|2022-01-17 18:50:00|13482.2|13477.2|13482.4|13477.4|13482.5|13477.5|13481.8|13476.8|74
1642445700000|2022-01-17 18:55:00|13482.3|13477.3|13482.6|13477.6|13482.8|13477.8|13482.1|13477.1|90
1642446000000|2022-01-17 19:00:00|13482.5|13477.5|13485.1|13480.1|13485.1|13480.1|13481.7|13476.7|100
1642446300000|2022-01-17 19:05:00|13485|13480|13485.3|13480.3|13485.4|13480.4|13482.5|13477.5|104
1642446600000|2022-01-17 19:10:00|13485.4|13480.4|13486.8|13481.8|13488.3|13483.3|13483.6|13478.6|132
1642446900000|2022-01-17 19:15:00|13486.7|13481.7|13486.9|13481.9|13487|13482|13486.5|13481.5|57
1642447200000|2022-01-17 19:20:00|13486.8|13481.8|13487.1|13482.1|13487.2|13482.2|13486.7|13481.7|58
1642447500000|2022-01-17 19:25:00|13487|13482|13486.9|13481.9|13487.2|13482.2|13486.8|13481.8|46
1642447800000|2022-01-17 19:30:00|13486.8|13481.8|13487|13482|13487.2|13482.2|13486.6|13481.6|105
1642448100000|2022-01-17 19:35:00|13487.1|13482.1|13487|13482|13487.1|13482.1|13486.8|13481.8|90
1642448400000|2022-01-17 19:40:00|13486.9|13481.9|13487|13482|13487.2|13482.2|13486.8|13481.8|77
1642448700000|2022-01-17 19:45:00|13486.8|13481.8|13486.7|13481.7|13487.7|13482.7|13486.3|13481.3|115
1642449000000|2022-01-17 19:50:00|13486.8|13481.8|13486.9|13481.9|13487.5|13482.5|13486.2|13481.2|96
1642449300000|2022-01-17 19:55:00|13486.8|13481.8|13487.3|13482.3|13488.6|13483.6|13486.7|13481.7|148
1642449600000|2022-01-17 20:00:00|13487.6|13482.6|13487.5|13482.5|13488.1|13483.1|13487.4|13482.4|65
1642449900000|2022-01-17 20:05:00|13487.4|13482.4|13487.5|13482.5|13487.6|13482.6|13487.3|13482.3|58
1642450200000|2022-01-17 20:10:00|13487.6|13482.6|13487.5|13482.5|13487.6|13482.6|13487.3|13482.3|62
1642450500000|2022-01-17 20:15:00|13487.6|13482.6|13487.5|13482.5|13487.7|13482.7|13487.3|13482.3|59
1642450800000|2022-01-17 20:20:00|13487.6|13482.6|13487.5|13482.5|13487.7|13482.7|13487.4|13482.4|41
1642451100000|2022-01-17 20:25:00|13487.6|13482.6|13487.4|13482.4|13487.7|13482.7|13487.3|13482.3|54
1642451400000|2022-01-17 20:30:00|13487.5|13482.5|13487.6|13482.6|13487.7|13482.7|13487.2|13482.2|56
1642451700000|2022-01-17 20:35:00|13487.5|13482.5|13487.3|13482.3|13487.8|13482.8|13486.7|13481.7|80
1642452000000|2022-01-17 20:40:00|13487.1|13482.1|13487.1|13482.1|13487.5|13482.5|13486.9|13481.9|73
1642452300000|2022-01-17 20:45:00|13487.2|13482.2|13487.1|13482.1|13487.3|13482.3|13487|13482|56
1642452600000|2022-01-17 20:50:00|13487.2|13482.2|13487.1|13482.1|13487.5|13482.5|13487|13482|52
1642452900000|2022-01-17 20:55:00|13487.2|13482.2|13488.1|13483.1|13488.5|13483.5|13487.1|13482.1|98
1642453200000|2022-01-17 21:00:00|13488.2|13483.2|13487.8|13482.8|13488.3|13483.3|13487.7|13482.7|86
1642453500000|2022-01-17 21:05:00|13487.9|13482.9|13487.9|13482.9|13488.2|13483.2|13487.8|13482.8|50
1642453800000|2022-01-17 21:10:00|13488|13483|13488|13483|13488|13483|13487.7|13482.7|38
1642454100000|2022-01-17 21:15:00|13488.1|13483.1|13487.9|13482.9|13488.5|13483.5|13487.8|13482.8|68
1642454400000|2022-01-17 21:20:00|13488|13483|13488|13483|13488.2|13483.2|13487.8|13482.8|50
1642454700000|2022-01-17 21:25:00|13487.9|13482.9|13488|13483|13488.3|13483.3|13487.7|13482.7|85
1642455000000|2022-01-17 21:30:00|13488.1|13483.1|13487.8|13482.8|13488.2|13483.2|13487.7|13482.7|77
1642455300000|2022-01-17 21:35:00|13487.7|13482.7|13488.1|13483.1|13489.2|13483.3|13487.6|13481.9|65
1642455600000|2022-01-17 21:40:00|13488.2|13483.2|13488.1|13483.1|13488.4|13483.4|13487.5|13482.5|66
1642455900000|2022-01-17 21:45:00|13488|13483|13488.7|13483.7|13491.3|13484.5|13488|13481.1|230
1642456200000|2022-01-17 21:50:00|13489.8|13482.7|13489.5|13482.1|13491.4|13484.9|13488.2|13480.8|248
1642456500000|2022-01-17 21:55:00|13490.1|13481.3|13489|13479.3|13493.9|13483.2|13488.2|13477.1|323
1642456800000|2022-01-17 22:00:00|13488.8|13479.1|13490|13475|13490.3|13479.1|13487.3|13472.5|80
1642457100000|2022-01-17 22:05:00|13489.4|13474.4|13490.4|13476.5|13490.9|13478.9|13487.2|13474.4|117
1642457400000|2022-01-17 22:10:00|13491|13476|13490.6|13475.6|13492.8|13477.8|13487.4|13472.4|259
1642457700000|2022-01-17 22:15:00|13490.9|13475.9|13490.5|13475.5|13492.9|13477.9|13489.8|13475|207
1642458000000|2022-01-17 22:20:00|13490.3|13475.3|13491.2|13476.2|13491.9|13476.9|13489.7|13474.7|181
1642458300000|2022-01-17 22:25:00|13491.3|13476.3|13491.1|13476.1|13492.2|13478.9|13489.6|13474.6|202
1642458600000|2022-01-17 22:30:00|13490.6|13475.6|13490.3|13475.7|13492|13477.7|13489.2|13474.9|350
1642458900000|2022-01-17 22:35:00|13490.4|13476|13492|13477.7|13493.1|13480.2|13489.5|13475.1|327
1642459200000|2022-01-17 22:40:00|13491.7|13477.9|13491.1|13477|13492.8|13481.2|13489.9|13474.9|281
1642459500000|2022-01-17 22:45:00|13490.9|13475.9|13490.4|13475.4|13492.4|13479.4|13488.7|13474.1|332
1642459800000|2022-01-17 22:50:00|13490.5|13475.5|13490.6|13479.4|13492.7|13479.6|13487.7|13472.7|420
1642460100000|2022-01-17 22:55:00|13490.2|13479.5|13490.9|13475.9|13492.4|13479.6|13489.7|13474.7|348
1642460400000|2022-01-17 23:00:00|13490.8|13475.8|13490.8|13477.5|13492.5|13478.6|13487.9|13472.9|347
1642460700000|2022-01-17 23:05:00|13491.2|13476.2|13488.8|13483.8|13492.1|13484.9|13488.3|13476.2|280
1642461000000|2022-01-17 23:10:00|13488.9|13483.9|13490.8|13485.8|13490.9|13485.9|13488.1|13481.8|151
1642461300000|2022-01-17 23:15:00|13490.7|13485.7|13488.9|13483.9|13491.4|13486.4|13488.9|13483.9|156
1642461600000|2022-01-17 23:20:00|13489|13484|13488.9|13483.9|13490.3|13485.3|13488.5|13483.5|132
1642461900000|2022-01-17 23:25:00|13489|13484|13489.2|13484.2|13489.3|13484.3|13488.6|13483.6|101
1642462200000|2022-01-17 23:30:00|13489.3|13484.3|13490.1|13485.1|13491|13486|13489.1|13484.1|135
1642462500000|2022-01-17 23:35:00|13490|13485|13491|13486|13491.4|13486.4|13490|13485|160
1642462800000|2022-01-17 23:40:00|13491.1|13486.1|13490|13485|13491.3|13486.3|13489.2|13484.2|271
1642463100000|2022-01-17 23:45:00|13490.1|13485.1|13488.8|13483.8|13490.1|13485.1|13488.4|13483.4|193
1642463400000|2022-01-17 23:50:00|13488.9|13483.9|13489.4|13484.4|13489.7|13484.8|13487.8|13483.3|141
1642463700000|2022-01-17 23:55:00|13489.3|13484.3|13487.2|13482.2|13489.5|13485.4|13486.6|13481.6|263
1642464000000|2022-01-18 00:00:00|13487.6|13482.6|13485.7|13480.7|13488|13483|13481.2|13478.1|219
1642464300000|2022-01-18 00:05:00|13485.6|13480.6|13484.5|13481.5|13486.8|13482.7|13484.4|13480.3|201
1642464600000|2022-01-18 00:10:00|13484.6|13481.6|13484.2|13479.2|13486.5|13482.4|13483.3|13479.1|165
1642464900000|2022-01-18 00:15:00|13484.1|13479.1|13475.3|13472.3|13484.1|13479.6|13473.9|13469.9|225
1642465200000|2022-01-18 00:20:00|13475.2|13472.2|13474.4|13471.4|13476|13472.2|13472.8|13469.1|209
1642465500000|2022-01-18 00:25:00|13474.6|13471.6|13474|13471|13474.6|13471.6|13472.7|13469.4|139
1642465800000|2022-01-18 00:30:00|13473.9|13470.9|13474.2|13471.2|13476.1|13472.2|13473.2|13470|173
1642466100000|2022-01-18 00:35:00|13474.3|13471.3|13476.1|13473.1|13476.5|13473.5|13474.1|13470.1|213
1642466400000|2022-01-18 00:40:00|13476|13473|13475|13472|13476.1|13473.1|13474.5|13470.4|173
1642466700000|2022-01-18 00:45:00|13474.9|13471.9|13473|13470|13475.2|13472.2|13472.2|13469.2|258
1642467000000|2022-01-18 00:50:00|13473.5|13470.5|13472.1|13469.1|13474.2|13471.2|13472.1|13469.1|164
1642467300000|2022-01-18 00:55:00|13472.2|13469.2|13467.8|13464.8|13472.5|13469.3|13467.6|13463.9|344
1642467600000|2022-01-18 01:00:00|13467.9|13464.9|13473.3|13468.3|13473.9|13470.6|13467.6|13464.6|426
1642467900000|2022-01-18 01:05:00|13473.4|13468.4|13473.8|13470.8|13475.1|13472.1|13472|13468.3|302
1642468200000|2022-01-18 01:10:00|13473.7|13470.7|13472.4|13469.4|13473.9|13470.9|13471.4|13468.4|177
1642468500000|2022-01-18 01:15:00|13473.3|13468.3|13472.8|13469.8|13473.5|13470.1|13472.3|13468.3|153
1642468800000|2022-01-18 01:20:00|13472.7|13469.7|13472.6|13469.6|13473.7|13469.9|13471|13467.4|201
1642469100000|2022-01-18 01:25:00|13472.8|13469.8|13475|13472|13475.1|13472.1|13471.9|13468.4|137
1642469400000|2022-01-18 01:30:00|13474.9|13471.9|13472.5|13469.5|13476.5|13473.5|13472.5|13469.5|219
1642469700000|2022-01-18 01:35:00|13472.6|13469.6|13469.2|13466.2|13473.2|13470.2|13466.2|13462.5|330
1642470000000|2022-01-18 01:40:00|13469.3|13466.3|13466.1|13463.1|13469.4|13466.4|13463.9|13460.9|260
1642470300000|2022-01-18 01:45:00|13466.2|13463.2|13468.2|13465.2|13469.5|13466.5|13466|13463|274
1642470600000|2022-01-18 01:50:00|13468.3|13465.3|13467.7|13464.7|13469.1|13466.1|13467.4|13464.4|177
1642470900000|2022-01-18 01:55:00|13467.8|13464.8|13464.7|13461.7|13467.8|13464.8|13463.9|13460.9|190
1642471200000|2022-01-18 02:00:00|13464.8|13461.8|13466|13463|13466.1|13463.1|13462.6|13459.6|196
1642471500000|2022-01-18 02:05:00|13465.9|13462.9|13465.4|13462.4|13466.4|13463.4|13465|13462|157
1642471800000|2022-01-18 02:10:00|13465.5|13462.5|13466.9|13463.9|13466.9|13463.9|13464.8|13461.8|141
1642472100000|2022-01-18 02:15:00|13466.8|13463.8|13466.9|13463.9|13467|13464|13463.4|13460.4|197
1642472400000|2022-01-18 02:20:00|13467|13464|13467.3|13464.3|13467.8|13464.8|13463.7|13460.7|136
1642472700000|2022-01-18 02:25:00|13467.4|13464.4|13466.8|13463.8|13468.8|13465.8|13466.8|13463.8|139
1642473000000|2022-01-18 02:30:00|13466.9|13463.9|13466.6|13463.6|13468.7|13465.7|13466.2|13463.2|156
1642473300000|2022-01-18 02:35:00|13466.7|13463.7|13466.3|13463.3|13467.2|13464.2|13466.2|13463.2|110
1642473600000|2022-01-18 02:40:00|13466.2|13463.2|13465.7|13462.7|13466.5|13463.5|13465.2|13462.2|106
1642473900000|2022-01-18 02:45:00|13465.8|13462.8|13467.5|13464.5|13468.5|13465.5|13465.4|13462.4|256
1642474200000|2022-01-18 02:50:00|13467.4|13464.4|13466.9|13463.9|13469.5|13466.5|13466.3|13463.3|218
1642474500000|2022-01-18 02:55:00|13467|13464|13466.6|13463.6|13467.2|13464.2|13465.2|13462.2|181
1642474800000|2022-01-18 03:00:00|13466.5|13463.5|13465.8|13462.8|13467.1|13464.1|13465.3|13462.3|176
1642475100000|2022-01-18 03:05:00|13465.7|13462.7|13466.2|13463.2|13467|13464|13465.7|13462.7|103
1642475400000|2022-01-18 03:10:00|13465.5|13462.5|13465.8|13462.8|13467.2|13464.2|13463.5|13460.5|246
1642475700000|2022-01-18 03:15:00|13465.7|13462.7|13468.1|13465.1|13468.8|13465.8|13465|13462|181
1642476000000|2022-01-18 03:20:00|13468|13465|13469.8|13466.8|13470.7|13467.7|13466.4|13463.4|183
1642476300000|2022-01-18 03:25:00|13469.9|13466.9|13472.2|13469.2|13473.4|13470.4|13469.9|13466.9|184
1642476600000|2022-01-18 03:30:00|13472.1|13469.1|13475.2|13472.2|13475.2|13472.2|13471.1|13468.1|189
1642476900000|2022-01-18 03:35:00|13475.3|13472.3|13484.9|13481.9|13486.3|13483.3|13475.1|13472.1|372
1642477200000|2022-01-18 03:40:00|13485|13482|13488|13485|13494.6|13490.6|13484.8|13481.8|555
1642477500000|2022-01-18 03:45:00|13488.2|13485.2|13490.3|13487.3|13491.1|13488.1|13484.8|13481.8|374
1642477800000|2022-01-18 03:50:00|13490.6|13487.6|13494.8|13491.8|13496.1|13493.1|13489.1|13486.1|457
1642478100000|2022-01-18 03:55:00|13494.6|13491.6|13490.9|13487.9|13496.1|13493.1|13490.8|13487.8|452
1642478400000|2022-01-18 04:00:00|13491|13488|13488.5|13485.5|13492.3|13489.3|13488.3|13485.3|370
1642478700000|2022-01-18 04:05:00|13488.4|13485.4|13489.6|13486.6|13490.1|13487.1|13486.5|13483.5|232
1642479000000|2022-01-18 04:10:00|13489.5|13486.5|13490.3|13487.3|13491.1|13488.1|13489|13486|267
1642479300000|2022-01-18 04:15:00|13490.7|13487.7|13491.3|13488.3|13491.6|13488.6|13489.1|13486.1|155
1642479600000|2022-01-18 04:20:00|13491.2|13488.2|13494.4|13491.4|13495.6|13492.6|13491.2|13488.2|248
1642479900000|2022-01-18 04:25:00|13494.5|13491.5|13494.4|13491.4|13494.6|13491.6|13492.9|13489.9|139
1642480200000|2022-01-18 04:30:00|13494.3|13491.3|13489.8|13486.8|13495|13492|13489.6|13486.6|216
1642480500000|2022-01-18 04:35:00|13489.7|13486.7|13488.6|13485.6|13490.6|13487.6|13488.1|13484.4|223
1642480800000|2022-01-18 04:40:00|13488.7|13485.7|13486.4|13483.4|13488.7|13485.7|13486|13483|152
1642481100000|2022-01-18 04:45:00|13486.2|13483.2|13485.6|13482.6|13487.3|13484.3|13484.1|13481.1|192
1642481400000|2022-01-18 04:50:00|13485.7|13482.7|13482.3|13479.3|13486.1|13483.1|13481.8|13478.8|201
1642481700000|2022-01-18 04:55:00|13482.2|13479.2|13480.6|13477.6|13483.1|13480.1|13480|13477|203
1642482000000|2022-01-18 05:00:00|13480.7|13477.7|13483.7|13480.7|13484.8|13480.9|13480.1|13477.1|294
1642482300000|2022-01-18 05:05:00|13483.8|13480.8|13484.3|13481.3|13487.6|13484.6|13483.8|13480.8|247
1642482600000|2022-01-18 05:10:00|13484.2|13481.2|13484.9|13481.9|13485.1|13482.1|13482.9|13479.9|237
1642482900000|2022-01-18 05:15:00|13484.8|13481.8|13482.6|13479.6|13485.8|13482.8|13481.7|13478.7|187
1642483200000|2022-01-18 05:20:00|13482.5|13479.5|13481.2|13478.2|13483.1|13480.1|13480|13477|202
1642483500000|2022-01-18 05:25:00|13481.1|13478.1|13482.7|13479.7|13483.8|13480.8|13481.1|13478.1|244
1642483800000|2022-01-18 05:30:00|13482.9|13479.9|13483.2|13480.2|13485.5|13482.5|13481.8|13478.8|266
1642484100000|2022-01-18 05:35:00|13483.3|13480.3|13480|13477|13483.9|13480.9|13480|13477|223
1642484400000|2022-01-18 05:40:00|13480.1|13477.1|13480.6|13477.6|13482.9|13479.9|13480|13477|151
1642484700000|2022-01-18 05:45:00|13480.5|13477.5|13479.1|13476.1|13481.1|13478.1|13477.6|13474.6|193
1642485000000|2022-01-18 05:50:00|13479.2|13476.2|13479|13476|13480.2|13477.2|13477.2|13474.2|221
1642485300000|2022-01-18 05:55:00|13479.1|13476.1|13480.5|13477.5|13481.1|13478.1|13478.8|13475.8|239
1642485600000|2022-01-18 06:00:00|13480.7|13477.7|13483.2|13480.2|13484.5|13481.5|13479.7|13476.7|247
1642485900000|2022-01-18 06:05:00|13483.1|13480.1|13484.5|13481.5|13484.7|13481.7|13482.7|13479.7|151
1642486200000|2022-01-18 06:10:00|13484.4|13481.4|13483.5|13480.5|13484.6|13481.6|13482.9|13479.9|150
1642486500000|2022-01-18 06:15:00|13483.6|13480.6|13483.1|13480.1|13484.3|13481.3|13482.9|13479.9|145
1642486800000|2022-01-18 06:20:00|13483|13480|13483|13480|13484.6|13481.6|13482|13479|193
1642487100000|2022-01-18 06:25:00|13482.9|13479.9|13481|13478|13482.9|13479.9|13480.8|13477.8|174
1642487400000|2022-01-18 06:30:00|13481.1|13478.1|13481.7|13478.7|13483.4|13480.4|13481|13478|181
1642487700000|2022-01-18 06:35:00|13481.8|13478.8|13482.4|13479.4|13482.7|13479.7|13481.5|13478.5|109
1642488000000|2022-01-18 06:40:00|13482.5|13479.5|13481.5|13478.5|13484.5|13481.5|13480.1|13477.1|306
1642488300000|2022-01-18 06:45:00|13481.4|13478.4|13480.5|13477.5|13482|13479|13479.6|13476.6|287
1642488600000|2022-01-18 06:50:00|13480.4|13477.4|13477.7|13474.7|13481|13478|13477.3|13474.3|264
1642488900000|2022-01-18 06:55:00|13477.8|13474.8|13477.3|13474.3|13478.2|13475.2|13476.7|13473.7|226
1642489200000|2022-01-18 07:00:00|13477.4|13474.4|13477.9|13474.9|13479.9|13476.9|13476.3|13473.3|234
1642489500000|2022-01-18 07:05:00|13478|13475|13480.8|13477.8|13481.1|13478.1|13476.4|13473.4|307
1642489800000|2022-01-18 07:10:00|13480.7|13477.7|13487.1|13484.1|13487.5|13484.5|13480.3|13477.3|460
1642490100000|2022-01-18 07:15:00|13487.2|13484.2|13489.1|13486.1|13490.8|13487.8|13486.8|13483.8|377
1642490400000|2022-01-18 07:20:00|13489|13486|13491.1|13488.1|13492.4|13489.4|13487.7|13484.7|461
1642490700000|2022-01-18 07:25:00|13491|13488|13489.2|13486.2|13491.1|13488.1|13486.6|13483.6|493
1642491000000|2022-01-18 07:30:00|13489.3|13486.3|13487.8|13484.8|13491.3|13488.3|13487.6|13484.6|319
1642491300000|2022-01-18 07:35:00|13487.7|13484.7|13485.8|13482.8|13488.1|13485.1|13485.4|13482.4|447
1642491600000|2022-01-18 07:40:00|13485.9|13482.9|13483.9|13480.9|13486|13483|13482.9|13479.9|309
1642491900000|2022-01-18 07:45:00|13483.8|13480.8|13483.5|13480.5|13485.7|13482.7|13482.7|13479.7|354
1642492200000|2022-01-18 07:50:00|13483.4|13480.4|13481.5|13478.5|13484|13481|13480.6|13477.6|277
1642492500000|2022-01-18 07:55:00|13481.1|13478.1|13482.6|13479.6|13483.6|13480.6|13481.1|13478.1|318
1642492800000|2022-01-18 08:00:00|13482.5|13479.5|13481.3|13478.3|13485.9|13482.9|13480.8|13477.8|418
1642493100000|2022-01-18 08:05:00|13481.2|13478.2|13482|13479|13483.8|13480.8|13480.3|13477.3|374
1642493400000|2022-01-18 08:10:00|13482.1|13479.1|13486.1|13483.1|13487|13484|13481.9|13478.9|427
1642493700000|2022-01-18 08:15:00|13485.9|13482.9|13488|13485|13489.2|13486.2|13483.4|13480.4|458
1642494000000|2022-01-18 08:20:00|13488.1|13485.1|13487.3|13484.3|13489.1|13486.1|13484.6|13481.3|478
1642494300000|2022-01-18 08:25:00|13487.9|13484.9|13486.1|13483.1|13488|13485|13485.4|13482.4|374
1642494600000|2022-01-18 08:30:00|13486.2|13483.2|13486.6|13483.6|13487.6|13484.6|13485.2|13482.2|348
1642494900000|2022-01-18 08:35:00|13486.5|13483.5|13489.6|13486.6|13491.8|13488.8|13486.5|13483.5|290
1642495200000|2022-01-18 08:40:00|13489.7|13486.7|13490.7|13487.7|13491|13488|13487.2|13484.2|376
1642495500000|2022-01-18 08:45:00|13490.8|13487.8|13492.5|13489.5|13493.4|13490.4|13490.8|13487.8|295
1642495800000|2022-01-18 08:50:00|13492.6|13489.6|13492.7|13489.7|13493.8|13490.8|13491.1|13488.1|331
1642496100000|2022-01-18 08:55:00|13492.6|13489.6|13487.1|13484.1|13492.8|13489.8|13485.8|13482.8|341
1642496400000|2022-01-18 09:00:00|13487|13484|13487.9|13484.9|13490.4|13487.4|13485.3|13482.3|347
1642496700000|2022-01-18 09:05:00|13487.8|13484.8|13487.4|13484.4|13490|13487|13487.3|13484.3|345
1642497000000|2022-01-18 09:10:00|13487.3|13484.3|13486.5|13483.5|13487.9|13484.9|13485.1|13482.1|323
1642497300000|2022-01-18 09:15:00|13486.6|13483.6|13490.4|13487.4|13492.1|13489.1|13486.6|13483.6|273
1642497600000|2022-01-18 09:20:00|13490.3|13487.3|13489.3|13486.3|13491.5|13488.5|13488.4|13485.4|318
1642497900000|2022-01-18 09:25:00|13489.2|13486.2|13492.2|13489.2|13492.9|13489.9|13489.2|13486.2|264
1642498200000|2022-01-18 09:30:00|13491.9|13488.9|13491.9|13488.9|13493|13490|13490.1|13487.1|367
1642498500000|2022-01-18 09:35:00|13491.8|13488.8|13491.2|13488.2|13493|13490|13489.8|13486.4|341
1642498800000|2022-01-18 09:40:00|13491|13488|13495|13492|13495.3|13492.3|13491|13488|322
1642499100000|2022-01-18 09:45:00|13495.1|13492.1|13494.7|13491.7|13497.3|13494.3|13494.5|13491.5|313
1642499400000|2022-01-18 09:50:00|13494.2|13491.2|13493.4|13490.4|13495.5|13492.5|13493.3|13490.3|313
1642499700000|2022-01-18 09:55:00|13493.3|13490.3|13490.1|13487.1|13493.4|13490.4|13489.9|13486.9|222
1642500000000|2022-01-18 10:00:00|13490|13487|13486.8|13483.8|13490.4|13487.4|13484.1|13480.1|264
1642500300000|2022-01-18 10:05:00|13486.6|13483.6|13488.7|13485.7|13489.2|13486.2|13485.4|13482.4|210
1642500600000|2022-01-18 10:10:00|13488.6|13485.6|13488.5|13485.5|13490.4|13487.4|13487.5|13484.5|234
1642500900000|2022-01-18 10:15:00|13488.6|13485.6|13487.7|13484.7|13489.9|13486.9|13487.3|13484.3|261
1642501200000|2022-01-18 10:20:00|13487.9|13484.9|13488.1|13485.1|13489.2|13486.2|13487.3|13484.3|239
1642501500000|2022-01-18 10:25:00|13488.2|13485.2|13488.5|13485.5|13489.7|13486.7|13486|13483|215
1642501800000|2022-01-18 10:30:00|13488.6|13485.6|13488.8|13485.8|13489.2|13486.2|13486.8|13483.8|230
1642502100000|2022-01-18 10:35:00|13488.9|13485.9|13491|13488|13491|13488|13488.3|13485.3|240
1642502400000|2022-01-18 10:40:00|13490.9|13487.9|13490.9|13487.9|13493.1|13490.1|13490.2|13487.2|225
1642502700000|2022-01-18 10:45:00|13491|13488|13491.5|13488.5|13491.8|13488.8|13489.6|13486.6|214
1642503000000|2022-01-18 10:50:00|13491.3|13488.3|13489.6|13486.6|13491.9|13488.9|13489.4|13486.4|235
1642503300000|2022-01-18 10:55:00|13489.5|13486.5|13495.2|13492.2|13495.5|13492.3|13489.1|13486.1|280
1642503600000|2022-01-18 11:00:00|13495.3|13492.3|13497.2|13494.2|13497.2|13494.2|13493.6|13490.6|249
1642503900000|2022-01-18 11:05:00|13497.3|13494.3|13496.1|13493.1|13498.9|13495.9|13495.5|13492.2|276
1642504200000|2022-01-18 11:10:00|13496|13493|13494.9|13491.9|13496.8|13493.8|13494.6|13491.6|197
1642504500000|2022-01-18 11:15:00|13494.8|13491.8|13495.4|13492.4|13496|13493|13494.8|13491.8|147
1642504800000|2022-01-18 11:20:00|13495.3|13492.3|13496.5|13493.5|13499.1|13496.1|13495.3|13492.3|286
1642505100000|2022-01-18 11:25:00|13496.6|13493.6|13496.1|13493.1|13498.7|13495.7|13495.2|13492.2|202
1642505400000|2022-01-18 11:30:00|13496.2|13493.2|13497|13494|13497.3|13494.3|13495.5|13492.5|177
1642505700000|2022-01-18 11:35:00|13497.1|13494.1|13496.1|13493.1|13497.4|13494.3|13495.4|13492.3|173
1642506000000|2022-01-18 11:40:00|13496.2|13493.2|13493.3|13490.3|13497.4|13493.8|13493.2|13490.2|133
1642506300000|2022-01-18 11:45:00|13493.2|13490.2|13494.4|13491.4|13495.2|13492.1|13492.5|13489.5|227
1642506600000|2022-01-18 11:50:00|13494.5|13491.5|13495.8|13492.8|13496.9|13493.9|13494.3|13491.3|190
1642506900000|2022-01-18 11:55:00|13495.7|13492.7|13498.7|13495.7|13498.8|13495.8|13495.5|13492.5|244
1642507200000|2022-01-18 12:00:00|13498.8|13495.8|13497.3|13494.3|13498.8|13495.8|13497|13494|241
1642507500000|2022-01-18 12:05:00|13497.4|13494.4|13497.5|13494.5|13498.1|13495.1|13496.9|13493.9|157
1642507800000|2022-01-18 12:10:00|13497.4|13494.4|13497.9|13494.9|13498.1|13495.1|13496.9|13493.9|128
1642508100000|2022-01-18 12:15:00|13498|13495|13497.8|13494.8|13499.8|13496.8|13497.5|13494.5|195
1642508400000|2022-01-18 12:20:00|13497.9|13494.9|13495.9|13492.9|13497.9|13494.9|13495|13492|153
1642508700000|2022-01-18 12:25:00|13496|13493|13494.1|13491.1|13496|13493|13493.1|13490.1|197
1642509000000|2022-01-18 12:30:00|13494.2|13491.2|13495|13492|13496.4|13493.4|13494.1|13491.1|204
1642509300000|2022-01-18 12:35:00|13495.1|13492.1|13497.3|13494.3|13497.7|13494.7|13494.9|13491.9|291
1642509600000|2022-01-18 12:40:00|13497.4|13494.4|13493.6|13490.6|13499.4|13496.4|13493.2|13490.2|275
1642509900000|2022-01-18 12:45:00|13493.5|13490.5|13490.5|13487.5|13494.1|13491.1|13489.1|13486.1|249
1642510200000|2022-01-18 12:50:00|13490.4|13487.4|13494.2|13491.2|13494.6|13491.6|13490.4|13487.4|214
1642510500000|2022-01-18 12:55:00|13494.3|13491.3|13495.9|13492.9|13496|13493|13491.8|13488.8|266
1642510800000|2022-01-18 13:00:00|13495.8|13492.8|13496|13493|13497.8|13494.8|13494.4|13491.4|288
1642511100000|2022-01-18 13:05:00|13496.1|13493.1|13500.6|13497.6|13500.8|13497.8|13496.1|13493.1|335
1642511400000|2022-01-18 13:10:00|13500.5|13497.5|13505.5|13502.5|13505.6|13502.6|13500.1|13497.1|335
1642511700000|2022-01-18 13:15:00|13505.4|13502.4|13507.6|13504.6|13508|13505|13504.6|13501.6|370
1642512000000|2022-01-18 13:20:00|13507.7|13504.7|13504.8|13501.8|13508.4|13505.4|13504|13501|357
1642512300000|2022-01-18 13:25:00|13504.7|13501.7|13504.8|13499.8|13506|13503|13503|13499.5|229
1642512600000|2022-01-18 13:30:00|13504.6|13499.6|13496.2|13493.2|13504.7|13500.5|13494.9|13491.9|376
1642512900000|2022-01-18 13:35:00|13496.1|13493.1|13493.9|13490.9|13497|13494|13492.2|13489.2|464
1642513200000|2022-01-18 13:40:00|13493.8|13490.8|13495.3|13492.3|13496.5|13493.5|13492.7|13489.7|361
1642513500000|2022-01-18 13:45:00|13495.2|13492.2|13496.1|13493.1|13497|13494|13494.1|13491.1|301
1642513800000|2022-01-18 13:50:00|13496.2|13493.2|13497.3|13494.3|13497.5|13494.5|13494.4|13491.4|324
1642514100000|2022-01-18 13:55:00|13497.7|13494.7|13496.7|13493.7|13498.5|13495.5|13495.9|13492.9|343
1642514400000|2022-01-18 14:00:00|13496.8|13493.8|13499.1|13496.1|13499.2|13496.2|13496.8|13493.8|242
1642514700000|2022-01-18 14:05:00|13499.2|13496.2|13500.4|13497.4|13501.2|13498.2|13498.1|13495.1|338
1642515000000|2022-01-18 14:10:00|13500.3|13497.3|13502.1|13499.1|13502.4|13499.4|13499|13496|222
1642515300000|2022-01-18 14:15:00|13502|13499|13505.8|13502.8|13506.2|13503.2|13502|13499|290
1642515600000|2022-01-18 14:20:00|13505.7|13502.7|13507.1|13504.1|13507.8|13504.8|13505.2|13502.2|202
1642515900000|2022-01-18 14:25:00|13507.2|13504.2|13504.4|13501.4|13507.4|13504.4|13504.3|13501.3|202
1642516200000|2022-01-18 14:30:00|13504.5|13501.5|13504.5|13501.5|13505.2|13502.2|13503.4|13500.4|299
1642516500000|2022-01-18 14:35:00|13504.6|13501.6|13502.8|13499.8|13507.1|13504.1|13502.7|13499.7|314
1642516800000|2022-01-18 14:40:00|13502.7|13499.7|13504.8|13501.8|13506.7|13503.7|13502.6|13499.6|344
1642517100000|2022-01-18 14:45:00|13504.7|13501.7|13503.5|13500.5|13505.3|13502.3|13502.1|13499.1|372
1642517400000|2022-01-18 14:50:00|13503.6|13500.6|13501.3|13498.3|13505.6|13502.4|13499.9|13496.9|437
1642517700000|2022-01-18 14:55:00|13501.5|13498.5|13502.2|13499.2|13502.4|13499.4|13499.4|13496.4|255
1642518000000|2022-01-18 15:00:00|13502.3|13499.3|13507.4|13504.4|13508.1|13505.1|13502.2|13499.2|300
1642518300000|2022-01-18 15:05:00|13507.3|13504.3|13502.2|13499.2|13508.1|13505.1|13502.1|13499.1|384
1642518600000|2022-01-18 15:10:00|13502.3|13499.3|13504.6|13501.6|13504.8|13501.8|13501.1|13498.1|240
1642518900000|2022-01-18 15:15:00|13504.5|13501.5|13503.3|13500.3|13506.5|13503.5|13503.3|13500.3|364
1642519200000|2022-01-18 15:20:00|13503.4|13500.4|13501.2|13498.2|13504.2|13501.2|13500.3|13497.3|348
1642519500000|2022-01-18 15:25:00|13501|13498|13498.7|13495.7|13502.2|13499.2|13498.6|13495.6|304
1642519800000|2022-01-18 15:30:00|13498.6|13495.6|13498|13495|13500.6|13497.6|13497.2|13494.2|256
1642520100000|2022-01-18 15:35:00|13497.9|13494.9|13498.4|13495.4|13501.2|13498.2|13497.9|13494.9|278
1642520400000|2022-01-18 15:40:00|13498.5|13495.5|13497.5|13494.5|13498.8|13495.8|13496.9|13493.9|205
1642520700000|2022-01-18 15:45:00|13497.4|13494.4|13500.3|13497.3|13501.1|13498.1|13497.1|13494.1|217
1642521000000|2022-01-18 15:50:00|13500.2|13497.2|13500.1|13497.1|13500.2|13497.2|13496.1|13493.1|317
1642521300000|2022-01-18 15:55:00|13500.2|13497.2|13503.4|13500.4|13503.9|13500.9|13499.4|13496.4|354
1642521600000|2022-01-18 16:00:00|13503.1|13500.1|13503.7|13500.7|13506.6|13503.6|13502.7|13499.7|261
1642521900000|2022-01-18 16:05:00|13503.8|13500.8|13502.8|13499.8|13503.9|13500.9|13502.6|13499.6|153
1642522200000|2022-01-18 16:10:00|13502.9|13499.9|13504.6|13501.6|13506.8|13503.8|13502.9|13499.9|208
1642522500000|2022-01-18 16:15:00|13504.7|13501.7|13505.9|13502.9|13506.6|13503.6|13504|13501|195
1642522800000|2022-01-18 16:20:00|13506|13503|13507.8|13504.8|13507.9|13504.9|13505.9|13502.9|143
1642523100000|2022-01-18 16:25:00|13507.7|13504.7|13509.8|13506.8|13510.2|13507.2|13507.7|13504.7|209
1642523400000|2022-01-18 16:30:00|13509.7|13506.7|13511.2|13508.2|13511.5|13508.5|13509.3|13506.3|172
1642523700000|2022-01-18 16:35:00|13511.3|13508.3|13509.4|13506.4|13511.4|13508.4|13509.3|13506.3|220
1642524000000|2022-01-18 16:40:00|13509.3|13506.3|13509|13506|13510.3|13507.3|13508.4|13505.4|220
1642524300000|2022-01-18 16:45:00|13509.1|13506.1|13507.7|13504.7|13509.4|13506.4|13506.4|13503.4|208
1642524600000|2022-01-18 16:50:00|13507.6|13504.6|13506.6|13503.6|13507.8|13504.8|13505.1|13502.1|226
1642524900000|2022-01-18 16:55:00|13506.5|13503.5|13507.8|13504.8|13508.5|13505.5|13506.5|13503.5|191
1642525200000|2022-01-18 17:00:00|13507.7|13504.7|13509.6|13506.6|13510.6|13507.6|13507.2|13504.2|194
1642525500000|2022-01-18 17:05:00|13509.7|13506.7|13511.5|13508.5|13512.1|13509.1|13509.7|13506.7|122
1642525800000|2022-01-18 17:10:00|13511.4|13508.4|13511.7|13508.7|13512.1|13509.1|13510.5|13507.5|178
1642526100000|2022-01-18 17:15:00|13511.6|13508.6|13509.7|13506.7|13511.7|13508.7|13508.9|13505.9|174
1642526400000|2022-01-18 17:20:00|13509.6|13506.6|13509.4|13506.4|13509.8|13506.8|13508.6|13505.6|122
1642526700000|2022-01-18 17:25:00|13509.3|13506.3|13513.3|13510.3|13514.6|13511.5|13509.2|13506.2|152
1642527000000|2022-01-18 17:30:00|13513.2|13510.2|13515.1|13512.1|13516|13513|13512.9|13509.9|180
1642527300000|2022-01-18 17:35:00|13515.2|13512.2|13517.7|13514.7|13518.2|13515.2|13515.1|13512.1|183
1642527600000|2022-01-18 17:40:00|13517.6|13514.6|13517.1|13514.1|13517.7|13514.7|13515.8|13512.8|99
1642527900000|2022-01-18 17:45:00|13517.3|13514.3|13518.4|13515.4|13518.9|13515.9|13516.7|13513.7|131
1642528200000|2022-01-18 17:50:00|13518.5|13515.5|13518.1|13513.1|13518.6|13515.6|13515.8|13512.3|208
1642528500000|2022-01-18 17:55:00|13516.9|13513.9|13516.2|13513.2|13517.8|13513.9|13515.3|13512.3|178
1642528800000|2022-01-18 18:00:00|13516.1|13513.1|13518.7|13515.7|13518.7|13515.7|13515.8|13512.7|160
1642529100000|2022-01-18 18:05:00|13518.6|13515.6|13519.9|13516.9|13520.1|13517.1|13518.6|13515.6|110
1642529400000|2022-01-18 18:10:00|13519.8|13516.8|13519.4|13516.4|13520|13517|13518.5|13515.5|139
1642529700000|2022-01-18 18:15:00|13519.5|13516.5|13516.9|13513.9|13519.7|13516.7|13516.1|13513.1|202
1642530000000|2022-01-18 18:20:00|13516.8|13513.8|13518.4|13515.4|13518.7|13515.7|13516.7|13513.7|152
1642530300000|2022-01-18 18:25:00|13518.3|13515.3|13519.6|13516.6|13519.8|13516.8|13518.3|13515.3|172
1642530600000|2022-01-18 18:30:00|13519.5|13516.5|13519.4|13516.4|13519.8|13516.8|13518.8|13515.8|124
1642530900000|2022-01-18 18:35:00|13519.5|13516.5|13519.2|13516.2|13520.8|13516.9|13519.1|13515.6|112
1642531200000|2022-01-18 18:40:00|13519.1|13516.1|13516.2|13513.2|13519.7|13516.7|13516|13513|128
1642531500000|2022-01-18 18:45:00|13516.3|13513.3|13514.3|13511.3|13516.3|13513.3|13513.6|13510|170
1642531800000|2022-01-18 18:50:00|13514.4|13511.4|13514.3|13511.3|13514.8|13511.8|13513.8|13510.8|110
1642532100000|2022-01-18 18:55:00|13514.2|13511.2|13513.8|13510.8|13514.8|13511.8|13513.1|13510.1|128
1642532400000|2022-01-18 19:00:00|13513.7|13510.7|13511.1|13508.1|13514.4|13510.8|13511.1|13507.4|166
1642532700000|2022-01-18 19:05:00|13511.2|13508.2|13509.8|13506.8|13511.7|13508.3|13509.1|13505.6|210
1642533000000|2022-01-18 19:10:00|13509.9|13506.9|13508.4|13505.4|13509.9|13506.9|13508.3|13505.3|103
1642533300000|2022-01-18 19:15:00|13508.6|13505.6|13507.1|13504.1|13509.8|13506.8|13507|13504|122
1642533600000|2022-01-18 19:20:00|13507|13504|13508.7|13505.7|13508.7|13505.7|13506.4|13502.4|201
1642533900000|2022-01-18 19:25:00|13508.6|13505.6|13508.5|13505.5|13509.9|13506.9|13508.1|13505.1|150
1642534200000|2022-01-18 19:30:00|13508.6|13505.6|13505|13502|13509|13505.6|13504.6|13500.6|193
1642534500000|2022-01-18 19:35:00|13505.1|13502.1|13504.8|13501.8|13505.1|13502.1|13504.3|13501.3|127
1642534800000|2022-01-18 19:40:00|13504.9|13501.9|13504.3|13501.3|13505.1|13502.1|13504.1|13501.1|138
1642535100000|2022-01-18 19:45:00|13504.2|13501.2|13504.6|13501.6|13505.6|13501.9|13503.5|13500.5|156
1642535400000|2022-01-18 19:50:00|13504.5|13501.5|13504.6|13501.6|13505|13502|13504.4|13501.4|128
1642535700000|2022-01-18 19:55:00|13504.7|13501.7|13508.8|13505.8|13509.1|13506.1|13504.5|13501.3|205
1642536000000|2022-01-18 20:00:00|13508.9|13505.9|13510.3|13505.3|13510.8|13506.8|13507.7|13503.9|237
1642536300000|2022-01-18 20:05:00|13510.4|13505.4|13508.6|13505.6|13510.5|13505.9|13507.2|13503.3|238
1642536600000|2022-01-18 20:10:00|13508.7|13505.7|13510.9|13507.9|13511.1|13507.9|13508.7|13504.7|148
1642536900000|2022-01-18 20:15:00|13510.8|13507.8|13512.3|13509.3|13514.5|13510.7|13510.7|13507.7|130
1642537200000|2022-01-18 20:20:00|13512.2|13509.2|13511.2|13508.2|13512.8|13509.3|13511.1|13507.4|99
1642537500000|2022-01-18 20:25:00|13511.4|13508.4|13513.1|13508.1|13513.6|13509.4|13511.4|13507.6|181
1642537800000|2022-01-18 20:30:00|13513.2|13508.2|13514.1|13511.1|13514.3|13511.3|13512.3|13508.1|147
1642538100000|2022-01-18 20:35:00|13514.2|13511.2|13514.8|13511.8|13516.5|13512.6|13513.4|13510.4|157
1642538400000|2022-01-18 20:40:00|13514.7|13511.7|13516.6|13513.6|13518|13514|13514|13510.1|168
1642538700000|2022-01-18 20:45:00|13516.7|13513.7|13513.6|13510.6|13517.2|13513.7|13512.8|13509.2|211
1642539000000|2022-01-18 20:50:00|13513.7|13510.7|13518.3|13515.3|13519.1|13515.3|13513.1|13509.8|273
1642539300000|2022-01-18 20:55:00|13518.2|13515.2|13514|13509|13519.1|13516.1|13513.5|13508.5|257
1642539600000|2022-01-18 21:00:00|13514.1|13509.1|13514.3|13509.3|13518|13513|13513.4|13508.4|191
1642539900000|2022-01-18 21:05:00|13514.2|13509.2|13514.1|13509.1|13514.5|13509.5|13513.4|13508.4|95
1642540200000|2022-01-18 21:10:00|13514.2|13509.2|13513.7|13508.7|13514.5|13510.5|13513.4|13508.4|90
1642540500000|2022-01-18 21:15:00|13513.6|13508.6|13513.9|13508.9|13514.1|13509.1|13513.4|13508.4|81
1642540800000|2022-01-18 21:20:00|13513.8|13508.8|13513.8|13508.8|13514|13509|13513.5|13508.5|80
1642541100000|2022-01-18 21:25:00|13513.7|13508.7|13513.1|13508.1|13513.8|13508.8|13512.7|13507.7|133
1642541400000|2022-01-18 21:30:00|13512.9|13507.9|13512.8|13507.8|13513.2|13508.2|13512.3|13507.3|150
1642541700000|2022-01-18 21:35:00|13512.7|13507.7|13512.2|13507.2|13513.3|13508.3|13512.2|13507.2|121
1642542000000|2022-01-18 21:40:00|13512.3|13507.3|13510.9|13505.9|13512.6|13507.6|13510.9|13505.9|121
1642542300000|2022-01-18 21:45:00|13511.3|13502.8|13509.9|13504.9|13512|13505.5|13508.1|13497.4|296
1642542600000|2022-01-18 21:50:00|13509.7|13504.7|13508.7|13503.7|13512.2|13504.7|13506.5|13495.7|430
1642542900000|2022-01-18 21:55:00|13509.7|13502.8|13512|13499.3|13514.7|13504.4|13509.4|13498.1|402
1642543200000|2022-01-18 22:00:00|13512.6|13498.6|13512.6|13497.6|13512.9|13500.1|13512|13497|45
1642543500000|2022-01-18 22:05:00|13512.7|13497.7|13512.3|13497.3|13512.7|13497.7|13512|13497|55
1642543800000|2022-01-18 22:10:00|13512.1|13497.1|13511.9|13496.9|13513.2|13498.2|13511.5|13496.5|116
1642544100000|2022-01-18 22:15:00|13512.2|13497.2|13512.1|13497.1|13513.2|13498.2|13511.6|13496.6|145
1642544400000|2022-01-18 22:20:00|13512.4|13497.4|13512.2|13497.2|13512.7|13497.7|13511.5|13496.5|162
1642544700000|2022-01-18 22:25:00|13512.1|13497.1|13512.8|13497.8|13513|13498|13511.8|13496.8|150
1642545000000|2022-01-18 22:30:00|13512.4|13497.4|13513.1|13498.1|13513.8|13498.8|13511.9|13496.9|233
1642545300000|2022-01-18 22:35:00|13513|13498|13513.4|13498.4|13513.8|13498.8|13512.1|13497.1|191
1642545600000|2022-01-18 22:40:00|13513.3|13498.3|13513|13498|13514|13499|13512.4|13497.4|199
1642545900000|2022-01-18 22:45:00|13512.2|13497.2|13512.3|13497.3|13514.8|13499.8|13511.4|13496.5|205
1642546200000|2022-01-18 22:50:00|13512.2|13497.2|13512.1|13497.1|13513.1|13498.1|13511.2|13496.3|219
1642546500000|2022-01-18 22:55:00|13511.8|13496.8|13512.7|13497.7|13513|13498|13511.4|13496.5|234
1642546800000|2022-01-18 23:00:00|13512.1|13497.4|13513.2|13498.5|13514.4|13499.4|13512.1|13497.1|282
1642547100000|2022-01-18 23:05:00|13512.7|13498.8|13517.1|13502.1|13517.1|13502.1|13512.5|13498.3|314
1642547400000|2022-01-18 23:10:00|13517|13502|13510.6|13504|13517.4|13504.8|13508.1|13499.5|353
1642547700000|2022-01-18 23:15:00|13509.5|13503.9|13510|13505|13510.8|13505.8|13509.3|13503.9|169
1642548000000|2022-01-18 23:20:00|13509.8|13504.8|13507.2|13502.2|13510|13505|13506.7|13501.7|198
1642548300000|2022-01-18 23:25:00|13507.3|13502.3|13508.5|13503.5|13508.6|13503.6|13506.9|13501.9|139
1642548600000|2022-01-18 23:30:00|13508.6|13503.6|13509|13504|13509.4|13504.4|13507.9|13502.9|168
1642548900000|2022-01-18 23:35:00|13508.9|13503.9|13509.3|13504.3|13511.2|13506.2|13507|13502|197
1642549200000|2022-01-18 23:40:00|13509.4|13504.4|13509.5|13504.5|13509.6|13504.6|13509.1|13504.1|103
1642549500000|2022-01-18 23:45:00|13509.4|13504.4|13509.9|13504.9|13510.6|13505.6|13509.3|13504.3|113
1642549800000|2022-01-18 23:50:00|13509.8|13504.8|13510|13505|13510.2|13505.2|13509.3|13504.3|114
1642550100000|2022-01-18 23:55:00|13510.1|13505.1|13508.8|13503.8|13510.3|13505.3|13506.7|13502.1|137
1642550400000|2022-01-19 00:00:00|13508.7|13503.7|13510|13507|13512.7|13508.5|13507.4|13503.3|260
1642550700000|2022-01-19 00:05:00|13510.1|13507.1|13509.7|13506.7|13512.7|13509.1|13509.4|13506.4|228
1642551000000|2022-01-19 00:10:00|13509.6|13506.6|13510.7|13507.7|13511.5|13508|13504.9|13501.9|230
1642551300000|2022-01-19 00:15:00|13510.8|13507.8|13511.2|13506.2|13513.2|13509.9|13509.4|13505.5|225
1642551600000|2022-01-19 00:20:00|13511.1|13506.1|13508.3|13505.3|13511.8|13507.7|13508.3|13505.3|250
1642551900000|2022-01-19 00:25:00|13508.4|13505.4|13509|13506|13509.3|13506.3|13508.2|13505.2|142
1642552200000|2022-01-19 00:30:00|13509.1|13506.1|13510.6|13507.6|13510.8|13507.8|13509|13506|112
1642552500000|2022-01-19 00:35:00|13510.5|13507.5|13509|13506|13510.7|13507.7|13508.9|13505.9|121
1642552800000|2022-01-19 00:40:00|13508.9|13505.9|13509|13506|13509.8|13506.8|13507.9|13504.9|112
1642553100000|2022-01-19 00:45:00|13508.9|13505.9|13510.4|13507.4|13511.1|13507.9|13508.9|13505.9|137
1642553400000|2022-01-19 00:50:00|13510.3|13507.3|13512.5|13509.5|13513.8|13510.6|13509.8|13506.8|266
1642553700000|2022-01-19 00:55:00|13512.7|13509.7|13506.9|13503.9|13512.7|13509.7|13506.3|13503.3|249
1642554000000|2022-01-19 01:00:00|13506.6|13503.6|13506.9|13503.9|13508.6|13504.1|13504.6|13500.9|298
1642554300000|2022-01-19 01:05:00|13507|13504|13504.9|13501.9|13508.9|13505|13504.5|13501.5|138
1642554600000|2022-01-19 01:10:00|13505|13502|13506|13503|13506.2|13503.2|13504.5|13501.2|185
1642554900000|2022-01-19 01:15:00|13505.9|13502.9|13505.9|13502.9|13506.6|13503.1|13504.7|13501.6|141
1642555200000|2022-01-19 01:20:00|13506.9|13503.9|13507.6|13504.6|13508.9|13505.9|13506.9|13503.9|96
1642555500000|2022-01-19 01:25:00|13507.8|13504.8|13511|13508|13511.2|13508.2|13507|13504|188
1642555800000|2022-01-19 01:30:00|13510.8|13507.8|13511.1|13508.1|13511.2|13508.2|13507.7|13504.7|223
1642556100000|2022-01-19 01:35:00|13511|13508|13507.7|13504.7|13511.1|13508.1|13507|13504|251
1642556400000|2022-01-19 01:40:00|13507.6|13504.6|13510.1|13507.1|13510.2|13507.2|13506.9|13503.9|210
1642556700000|2022-01-19 01:45:00|13510|13507|13510.8|13507.8|13510.8|13507.8|13508|13505|242
1642557000000|2022-01-19 01:50:00|13510.7|13507.7|13510.7|13507.7|13511.4|13508.4|13509.9|13506.9|218
1642557300000|2022-01-19 01:55:00|13510.6|13507.6|13511|13508|13513.1|13510.1|13510.6|13507.6|215
1642557600000|2022-01-19 02:00:00|13511.1|13508.1|13508.5|13505.5|13513.1|13510.1|13508.1|13505.1|172
1642557900000|2022-01-19 02:05:00|13508.4|13505.4|13509.4|13506.4|13509.4|13506.4|13508|13505|125
1642558200000|2022-01-19 02:10:00|13509.3|13506.3|13508.6|13505.6|13509.9|13506.9|13508|13505|147
1642558500000|2022-01-19 02:15:00|13508.5|13505.5|13509.2|13506.2|13510.2|13507.2|13508.4|13505.4|178
1642558800000|2022-01-19 02:20:00|13509.3|13506.3|13507|13504|13510.3|13507.3|13505.9|13502.9|168
1642559100000|2022-01-19 02:25:00|13507.1|13504.1|13506.2|13503.2|13507.5|13504.5|13506|13503|146
1642559400000|2022-01-19 02:30:00|13506.3|13503.3|13506.6|13503.6|13507.9|13504.9|13506|13503|192
1642559700000|2022-01-19 02:35:00|13506.7|13503.7|13507.9|13504.9|13508|13505|13506.1|13503.1|151
1642560000000|2022-01-19 02:40:00|13508|13505|13512.1|13509.1|13512.4|13509.4|13507.5|13504.5|221
1642560300000|2022-01-19 02:45:00|13512.2|13509.2|13510.4|13507.4|13512.4|13509.4|13509.7|13506.7|195
1642560600000|2022-01-19 02:50:00|13510.3|13507.3|13513.7|13510.7|13513.9|13510.9|13508.3|13504.7|191
1642560900000|2022-01-19 02:55:00|13513.6|13510.6|13515.4|13512.4|13516.2|13513.2|13513.6|13510.6|174
1642561200000|2022-01-19 03:00:00|13515.5|13512.5|13515.4|13512.4|13516.4|13513.4|13514.5|13511.5|146
1642561500000|2022-01-19 03:05:00|13515.3|13512.3|13512.9|13509.9|13515.4|13512.4|13512.9|13509.9|151
1642561800000|2022-01-19 03:10:00|13512.8|13509.8|13511.9|13508.9|13513.2|13510.2|13510.9|13507.9|159
1642562100000|2022-01-19 03:15:00|13512|13509|13512.6|13509.6|13514.2|13511.2|13512|13509|128
1642562400000|2022-01-19 03:20:00|13512.5|13509.5|13513.5|13510.5|13514.1|13511.1|13512.2|13509.2|168
1642562700000|2022-01-19 03:25:00|13513.4|13510.4|13513.9|13510.9|13514.1|13511.1|13513|13510|141
1642563000000|2022-01-19 03:30:00|13513.8|13510.8|13513.9|13510.9|13514.2|13511.2|13513.1|13510.1|96
1642563300000|2022-01-19 03:35:00|13513.8|13510.8|13511.5|13508.5|13514|13511|13511.3|13508.3|145
1642563600000|2022-01-19 03:40:00|13511.6|13508.6|13511|13508|13512.6|13509.6|13510.7|13507.7|133
1642563900000|2022-01-19 03:45:00|13511.1|13508.1|13510.1|13507.1|13511.1|13508.1|13509.1|13506.1|136
1642564200000|2022-01-19 03:50:00|13510|13507|13509.7|13506.7|13510.2|13507.2|13509.5|13506.5|88
1642564500000|2022-01-19 03:55:00|13509.8|13506.8|13509.3|13506.3|13510.1|13507.1|13509.1|13506.1|129
1642564800000|2022-01-19 04:00:00|13509.4|13506.4|13509.6|13506.6|13510.1|13507.1|13508.8|13505.8|122
1642565100000|2022-01-19 04:05:00|13509.5|13506.5|13509.8|13506.8|13510.9|13507.9|13509.5|13506.5|126
1642565400000|2022-01-19 04:10:00|13510.1|13507.1|13508.8|13505.8|13510.9|13507.9|13508.8|13505.8|146
1642565700000|2022-01-19 04:15:00|13508.9|13505.9|13507.3|13504.3|13508.9|13505.9|13506.9|13503.9|136
1642566000000|2022-01-19 04:20:00|13507.4|13504.4|13506.3|13503.3|13507.7|13504.7|13506.2|13503.2|121
1642566300000|2022-01-19 04:25:00|13506.1|13503.1|13506.3|13503.3|13506.6|13503.6|13505.8|13502.8|124
1642566600000|2022-01-19 04:30:00|13506.2|13503.2|13503.2|13500.2|13506.4|13503.4|13503.1|13500.1|171
1642566900000|2022-01-19 04:35:00|13503.3|13500.3|13502.7|13499.7|13504.6|13501.6|13502.6|13499.6|129
1642567200000|2022-01-19 04:40:00|13502.6|13499.6|13503.5|13500.5|13504|13501|13501.9|13498.9|87
1642567500000|2022-01-19 04:45:00|13503.4|13500.4|13504|13501|13504.1|13501.1|13502.2|13499.2|169
1642567800000|2022-01-19 04:50:00|13503.9|13500.9|13503.8|13500.8|13504.8|13501.8|13503|13500|174
1642568100000|2022-01-19 04:55:00|13503.7|13500.7|13505|13502|13505.1|13502.1|13502.8|13499.8|207
1642568400000|2022-01-19 05:00:00|13504.9|13501.9|13506.1|13503.1|13507.4|13504.4|13504.2|13501.2|150
1642568700000|2022-01-19 05:05:00|13506|13503|13506.1|13503.1|13506.8|13503.8|13505.5|13502.5|178
1642569000000|2022-01-19 05:10:00|13506.2|13503.2|13504.4|13501.4|13506.5|13503.5|13504|13501|158
1642569300000|2022-01-19 05:15:00|13504.5|13501.5|13504.3|13501.3|13504.8|13501.8|13503.2|13500.2|165
1642569600000|2022-01-19 05:20:00|13504.7|13501.7|13501.9|13498.9|13504.8|13501.8|13501.5|13498.5|152
1642569900000|2022-01-19 05:25:00|13502.3|13499.3|13502.9|13499.9|13503.1|13500.1|13502.1|13499.1|145
1642570200000|2022-01-19 05:30:00|13503|13500|13502.7|13499.7|13503.2|13500.2|13501.8|13498.8|108
1642570500000|2022-01-19 05:35:00|13502.8|13499.8|13501|13498|13502.9|13499.9|13500.2|13497.2|162
1642570800000|2022-01-19 05:40:00|13501.1|13498.1|13500.9|13497.9|13501.9|13498.9|13500.2|13497.2|155
1642571100000|2022-01-19 05:45:00|13501|13498|13502.8|13499.8|13503.2|13500.2|13500.6|13497.6|174
1642571400000|2022-01-19 05:50:00|13502.7|13499.7|13502.4|13499.4|13502.8|13499.8|13501.7|13498.7|175
1642571700000|2022-01-19 05:55:00|13502.3|13499.3|13499.5|13496.5|13502.8|13499.8|13499.5|13496.5|190
1642572000000|2022-01-19 06:00:00|13499.4|13496.4|13499.7|13496.7|13500|13497|13499|13496|151
1642572300000|2022-01-19 06:05:00|13499.6|13496.6|13499.9|13496.9|13501|13498|13499.2|13496.2|168
1642572600000|2022-01-19 06:10:00|13500|13497|13500.5|13497.5|13501.3|13498.3|13499.6|13496.6|134
1642572900000|2022-01-19 06:15:00|13500.6|13497.6|13500.2|13497.2|13501.7|13498.7|13499.3|13496.3|153
1642573200000|2022-01-19 06:20:00|13500.3|13497.3|13498.2|13495.2|13500.6|13497.6|13498.1|13495.1|182
1642573500000|2022-01-19 06:25:00|13498.1|13495.1|13498|13495|13498.9|13495.9|13497.4|13494.4|214
1642573800000|2022-01-19 06:30:00|13497.9|13494.9|13498.2|13495.2|13498.8|13495.8|13497|13494|203
1642574100000|2022-01-19 06:35:00|13498.1|13495.1|13497|13494|13498.6|13495.6|13496.8|13493.8|174
1642574400000|2022-01-19 06:40:00|13496.9|13493.9|13497.1|13494.1|13497.5|13494.5|13496.6|13493.6|128
1642574700000|2022-01-19 06:45:00|13497.2|13494.2|13496|13493|13497.3|13494.3|13495.2|13492.2|125
1642575000000|2022-01-19 06:50:00|13495.9|13492.9|13496.7|13493.7|13496.8|13493.8|13495.4|13492.4|125
1642575300000|2022-01-19 06:55:00|13496.8|13493.8|13499.6|13494.6|13499.8|13494.8|13495.2|13491.5|206
1642575600000|2022-01-19 07:00:00|13499.2|13494.2|13501.4|13498.4|13502.7|13499.2|13496.8|13492.8|404
1642575900000|2022-01-19 07:05:00|13501.3|13498.3|13506.4|13503.4|13508|13505|13501.1|13498.1|298
1642576200000|2022-01-19 07:10:00|13506.5|13503.5|13507.2|13504.2|13508.9|13505.9|13504.6|13500.7|284
1642576500000|2022-01-19 07:15:00|13507.1|13504.1|13507.2|13504.2|13508.6|13505.3|13505.5|13502.4|282
1642576800000|2022-01-19 07:20:00|13507.3|13504.3|13508.6|13505.6|13508.8|13505.8|13506.8|13503|322
1642577100000|2022-01-19 07:25:00|13508.5|13505.5|13508.5|13505.5|13509.7|13506.1|13507.8|13504.7|285
1642577400000|2022-01-19 07:30:00|13508.8|13505.8|13508.7|13505.7|13509.2|13506.2|13507.9|13504.9|170
1642577700000|2022-01-19 07:35:00|13508.8|13505.8|13508.3|13505.3|13510.1|13507.1|13508|13505|195
1642578000000|2022-01-19 07:40:00|13508.4|13505.4|13507.9|13504.9|13508.9|13505.9|13506.9|13503.9|193
1642578300000|2022-01-19 07:45:00|13508|13505|13507.7|13504.7|13509.2|13506.2|13507.3|13504.3|173
1642578600000|2022-01-19 07:50:00|13507.6|13504.6|13509.1|13506.1|13509.2|13506.2|13507.4|13504.4|167
1642578900000|2022-01-19 07:55:00|13509.2|13506.2|13511|13508|13511.2|13508.2|13508.3|13505.3|200
1642579200000|2022-01-19 08:00:00|13510.9|13507.9|13507.9|13504.9|13511.2|13508.2|13507.5|13504.5|276
1642579500000|2022-01-19 08:05:00|13507.8|13504.8|13504.9|13501.9|13508.7|13505.7|13504.8|13501.8|297
1642579800000|2022-01-19 08:10:00|13504.8|13501.8|13505.7|13502.7|13506.5|13503.5|13503|13500|217
1642580100000|2022-01-19 08:15:00|13505.6|13502.6|13505|13502|13506.4|13503.4|13504.7|13501.7|222
1642580400000|2022-01-19 08:20:00|13504.9|13501.9|13505.3|13502.3|13505.9|13502.9|13503.4|13500.4|233
1642580700000|2022-01-19 08:25:00|13505.4|13502.4|13505.3|13502.3|13506.2|13503.2|13504.2|13501.2|222
1642581000000|2022-01-19 08:30:00|13505.2|13502.2|13500.5|13497.5|13505.3|13502.3|13500.4|13497.4|225
1642581300000|2022-01-19 08:35:00|13500.6|13497.6|13498.1|13495.1|13500.9|13497.9|13497.8|13494.8|230
1642581600000|2022-01-19 08:40:00|13498.2|13495.2|13498.9|13495.9|13500.1|13497.1|13497.9|13494.9|233
1642581900000|2022-01-19 08:45:00|13499|13496|13497.4|13494.4|13499.1|13496.1|13497|13494|175
1642582200000|2022-01-19 08:50:00|13497.5|13494.5|13494.9|13491.9|13498.2|13495.2|13494.7|13491.7|163
1642582500000|2022-01-19 08:55:00|13495|13492|13498.5|13495.5|13499.4|13496.4|13493.8|13490.8|249
1642582800000|2022-01-19 09:00:00|13498.4|13495.4|13497|13494|13499.3|13496.3|13496.4|13493.4|222
1642583100000|2022-01-19 09:05:00|13497.1|13494.1|13493.7|13490.7|13497.7|13494.7|13492.9|13489.9|252
1642583400000|2022-01-19 09:10:00|13493.6|13490.6|13493.3|13490.3|13493.9|13490.9|13490.5|13487.5|235
1642583700000|2022-01-19 09:15:00|13493.4|13490.4|13488.5|13485.5|13493.6|13490.6|13488.2|13485.2|245
1642584000000|2022-01-19 09:20:00|13488.4|13485.4|13487.4|13484.4|13489.3|13486.3|13487|13484|309
1642584300000|2022-01-19 09:25:00|13487.8|13484.8|13491.5|13488.5|13491.5|13488.5|13486.8|13483.8|268
1642584600000|2022-01-19 09:30:00|13491.4|13488.4|13490.1|13487.1|13491.8|13488.8|13488.2|13485.2|289
1642584900000|2022-01-19 09:35:00|13490.2|13487.2|13489.9|13486.9|13490.3|13487.3|13488.4|13485.4|215
1642585200000|2022-01-19 09:40:00|13490|13487|13489.8|13486.8|13490.3|13487.3|13489.3|13486.3|212
1642585500000|2022-01-19 09:45:00|13489.7|13486.7|13489.7|13486.7|13490.2|13487.2|13489.1|13486.1|172
1642585800000|2022-01-19 09:50:00|13489.8|13486.8|13490.1|13487.1|13490.2|13487.2|13489.5|13486.5|120
1642586100000|2022-01-19 09:55:00|13490|13487|13488.4|13485.4|13490.2|13487.2|13487.5|13484.5|179
1642586400000|2022-01-19 10:00:00|13488.5|13485.5|13491.4|13488.4|13491.7|13488.7|13488.1|13485.1|199
1642586700000|2022-01-19 10:05:00|13491.3|13488.3|13490.5|13487.5|13491.5|13488.5|13488.3|13485.3|198
1642587000000|2022-01-19 10:10:00|13490.6|13487.6|13488.3|13485.3|13490.7|13487.7|13487.9|13484.9|149
1642587300000|2022-01-19 10:15:00|13488.4|13485.4|13489.9|13486.9|13491.3|13488.3|13488|13485|184
1642587600000|2022-01-19 10:20:00|13490.1|13487.1|13486.1|13483.1|13490.3|13487.3|13486.1|13483.1|179
1642587900000|2022-01-19 10:25:00|13486.7|13483.7|13487.1|13484.1|13488.9|13485.6|13485.9|13482.9|198
1642588200000|2022-01-19 10:30:00|13487.2|13484.2|13485.6|13482.6|13488|13485|13485.6|13482.6|263
1642588500000|2022-01-19 10:35:00|13485.7|13482.7|13488.4|13485.4|13488.5|13485.5|13485.5|13482.5|218
1642588800000|2022-01-19 10:40:00|13488.3|13485.3|13487|13484|13488.3|13485.3|13485.7|13482.7|156
1642589100000|2022-01-19 10:45:00|13487.1|13484.1|13486.5|13483.5|13487.4|13484.4|13486.1|13483.1|171
1642589400000|2022-01-19 10:50:00|13486.4|13483.4|13487|13484|13487.2|13484.2|13485.9|13482.9|141
1642589700000|2022-01-19 10:55:00|13486.9|13483.9|13484.1|13481.1|13487|13484|13483.7|13480.7|202
1642590000000|2022-01-19 11:00:00|13484|13481|13483.1|13480.1|13485.1|13482.1|13482.8|13479.8|172
1642590300000|2022-01-19 11:05:00|13482.9|13479.9|13484.4|13481.4|13484.5|13481.5|13482.6|13479.6|157
1642590600000|2022-01-19 11:10:00|13484.5|13481.5|13484.6|13481.6|13485.7|13482.7|13484.2|13481.2|190
1642590900000|2022-01-19 11:15:00|13484.5|13481.5|13483.1|13480.1|13485.5|13482.5|13482.8|13479.8|185
1642591200000|2022-01-19 11:20:00|13482.9|13479.9|13483|13480|13483.6|13480.6|13480.7|13477.7|241
1642591500000|2022-01-19 11:25:00|13483.1|13480.1|13484.1|13481.1|13484.7|13481.7|13482.6|13479.6|254
1642591800000|2022-01-19 11:30:00|13484.2|13481.2|13484.3|13481.3|13484.5|13481.5|13482.6|13479.6|201
1642592100000|2022-01-19 11:35:00|13484.4|13481.4|13483.5|13480.5|13484.5|13481.5|13481.6|13478.6|177
1642592400000|2022-01-19 11:40:00|13483.4|13480.4|13482.5|13479.5|13484|13481|13482.5|13479.5|143
1642592700000|2022-01-19 11:45:00|13482.6|13479.6|13482.2|13479.2|13483.8|13480.8|13482.1|13479.1|155
1642593000000|2022-01-19 11:50:00|13482.3|13479.3|13483|13480|13483|13480|13479.8|13476.8|198
1642593300000|2022-01-19 11:55:00|13482.9|13479.9|13487.9|13484.9|13489.1|13485.3|13482.8|13479.8|228
1642593600000|2022-01-19 12:00:00|13488|13485|13485.7|13482.7|13490.6|13486.4|13485.3|13482.3|187
1642593900000|2022-01-19 12:05:00|13485.5|13482.5|13486.3|13483.3|13486.5|13483.3|13484|13481|153
1642594200000|2022-01-19 12:10:00|13486.6|13483.6|13488|13485|13489.2|13486.2|13486.5|13483.5|147
1642594500000|2022-01-19 12:15:00|13487.9|13484.9|13486.3|13483.3|13488|13485|13485.9|13482.9|119
1642594800000|2022-01-19 12:20:00|13486.2|13483.2|13486.5|13483.5|13487.1|13484.1|13485.9|13482.9|137
1642595100000|2022-01-19 12:25:00|13486.4|13483.4|13487.6|13484.6|13489.2|13486.2|13486.2|13483.2|135
1642595400000|2022-01-19 12:30:00|13487.7|13484.7|13486.4|13483.4|13487.7|13484.7|13484.5|13481.5|149
1642595700000|2022-01-19 12:35:00|13486.5|13483.5|13489.6|13486.6|13490|13487|13485.8|13482.8|146
1642596000000|2022-01-19 12:40:00|13489.7|13486.7|13489.2|13486.2|13491.1|13488.1|13488.4|13485.4|154
1642596300000|2022-01-19 12:45:00|13488.6|13485.6|13487.2|13484.2|13488.6|13485.6|13487.1|13484.1|113
1642596600000|2022-01-19 12:50:00|13487.1|13484.1|13488.7|13485.7|13488.7|13485.7|13486.4|13483.4|145
1642596900000|2022-01-19 12:55:00|13488.6|13485.6|13488.5|13485.5|13490|13487|13488.2|13485.2|209
1642597200000|2022-01-19 13:00:00|13488.4|13485.4|13484.2|13481.2|13488.5|13485.5|13484.2|13481.2|259
1642597500000|2022-01-19 13:05:00|13484.1|13481.1|13481.4|13478.4|13484.4|13481.4|13481|13478|295
1642597800000|2022-01-19 13:10:00|13481.3|13478.3|13481.2|13478.2|13482.9|13479.9|13480|13477|203
1642598100000|2022-01-19 13:15:00|13481.1|13478.1|13481.2|13478.2|13482.6|13479.6|13480.2|13477.2|261
1642598400000|2022-01-19 13:20:00|13481.1|13478.1|13480.4|13477.4|13481.3|13478.3|13478.4|13475.4|243
1642598700000|2022-01-19 13:25:00|13480.3|13477.3|13479.4|13476.4|13480.4|13477.4|13479|13476|177
1642599000000|2022-01-19 13:30:00|13479.5|13476.5|13483.5|13480.5|13483.6|13480.6|13479.4|13475.5|170
1642599300000|2022-01-19 13:35:00|13483.4|13480.4|13483|13480|13484.1|13481.1|13482.2|13479.2|166
1642599600000|2022-01-19 13:40:00|13482.9|13479.9|13485.5|13482.5|13486.1|13483.1|13481.5|13478.5|240
1642599900000|2022-01-19 13:45:00|13485.6|13482.6|13483.9|13480.9|13485.9|13482.9|13483.2|13480.2|202
1642600200000|2022-01-19 13:50:00|13483.8|13480.8|13482.3|13479.3|13483.8|13480.8|13479.8|13476.8|259
1642600500000|2022-01-19 13:55:00|13482.4|13479.4|13483.4|13480.4|13484.6|13481.6|13481.7|13478.7|289
1642600800000|2022-01-19 14:00:00|13483.3|13480.3|13482.4|13479.4|13483.9|13480.9|13481.2|13478.2|306
1642601100000|2022-01-19 14:05:00|13482.5|13479.5|13487.4|13484.4|13487.4|13484.4|13482.4|13479.4|219
1642601400000|2022-01-19 14:10:00|13487.3|13484.3|13487|13484|13487.5|13484.5|13485.2|13482.2|193
1642601700000|2022-01-19 14:15:00|13487.1|13484.1|13485.5|13482.5|13487.4|13484.4|13485.2|13482.2|215
1642602000000|2022-01-19 14:20:00|13485.4|13482.4|13483.7|13480.7|13485.6|13482.6|13483.3|13480.3|205
1642602300000|2022-01-19 14:25:00|13483.9|13480.9|13481.9|13478.9|13484.3|13481.3|13481.7|13478.7|207
1642602600000|2022-01-19 14:30:00|13482|13479|13482.9|13479.9|13483.9|13480.9|13481|13478|268
1642602900000|2022-01-19 14:35:00|13482.8|13479.8|13478.8|13475.8|13482.8|13479.8|13477.4|13474.4|251
1642603200000|2022-01-19 14:40:00|13478.7|13475.7|13479|13476|13481.8|13478.8|13477.1|13474.1|330
1642603500000|2022-01-19 14:45:00|13478.9|13475.9|13476.8|13473.8|13479|13476|13473.9|13470.9|321
1642603800000|2022-01-19 14:50:00|13476.9|13473.9|13476.3|13473.3|13477.8|13474.8|13474.9|13471.9|332
1642604100000|2022-01-19 14:55:00|13476.2|13473.2|13478.2|13475.2|13479.1|13476.1|13474.3|13471.3|370
1642604400000|2022-01-19 15:00:00|13478.3|13475.3|13477.4|13474.4|13480.3|13477.3|13476.2|13473.2|329
1642604700000|2022-01-19 15:05:00|13477.5|13474.5|13475.4|13472.4|13478.3|13475.3|13475.1|13472.1|292
1642605000000|2022-01-19 15:10:00|13475.3|13472.3|13473.9|13470.9|13475.6|13472.6|13473.1|13470.1|251
1642605300000|2022-01-19 15:15:00|13474|13471|13475|13472|13477.2|13474.2|13473.7|13470.7|320
1642605600000|2022-01-19 15:20:00|13474.9|13471.9|13476.1|13473.1|13476.3|13473.3|13473.8|13470.8|170
1642605900000|2022-01-19 15:25:00|13476.2|13473.2|13475.1|13472.1|13476.3|13473.3|13474.7|13471.7|212
1642606200000|2022-01-19 15:30:00|13475|13472|13477|13474|13477.9|13474.9|13474.9|13471.9|214
1642606500000|2022-01-19 15:35:00|13477.1|13474.1|13479.9|13476.9|13480.1|13477.1|13476.9|13473.9|243
1642606800000|2022-01-19 15:40:00|13479.8|13476.8|13479.2|13476.2|13481|13476.8|13477.1|13474.1|228
1642607100000|2022-01-19 15:45:00|13479.1|13476.1|13477.1|13474.1|13479.7|13476.7|13477.1|13474.1|182
1642607400000|2022-01-19 15:50:00|13477.2|13474.2|13478.2|13475.2|13478.2|13475.2|13474.3|13471.3|236
1642607700000|2022-01-19 15:55:00|13478.1|13475.1|13476.5|13473.5|13478.2|13475.2|13474.1|13471.1|255
1642608000000|2022-01-19 16:00:00|13476.4|13473.4|13476.3|13473.3|13476.6|13473.6|13473.8|13470.8|355
1642608300000|2022-01-19 16:05:00|13476.4|13473.4|13475.5|13472.5|13477.2|13474.2|13475.2|13472.2|205
1642608600000|2022-01-19 16:10:00|13475.6|13472.6|13477.5|13474.5|13478.5|13475.5|13475.6|13472.6|214
1642608900000|2022-01-19 16:15:00|13477.4|13474.4|13478.1|13475.1|13478.6|13475.6|13476.4|13473.4|182
1642609200000|2022-01-19 16:20:00|13478.2|13475.2|13477.2|13474.2|13479.3|13476.3|13477|13474|132
1642609500000|2022-01-19 16:25:00|13477|13474|13475.1|13472.1|13477.3|13474.3|13474.6|13471.1|181
1642609800000|2022-01-19 16:30:00|13475.2|13472.2|13474.7|13471.7|13475.6|13472.6|13473.4|13470.4|238
1642610100000|2022-01-19 16:35:00|13474.8|13471.8|13473.9|13470.9|13475.6|13472.6|13473.9|13470.4|207
1642610400000|2022-01-19 16:40:00|13474|13471|13473.7|13470.7|13474.5|13471.5|13472.6|13469.6|190
1642610700000|2022-01-19 16:45:00|13473.6|13470.6|13474.3|13471.3|13474.5|13471.4|13473.4|13469.5|175
1642611000000|2022-01-19 16:50:00|13474.4|13471.4|13474.5|13471.5|13474.7|13471.7|13473.6|13469.5|210
1642611300000|2022-01-19 16:55:00|13474.6|13471.6|13475.3|13472.3|13475.8|13472.8|13474.5|13471.5|164
1642611600000|2022-01-19 17:00:00|13475.1|13472.1|13476.6|13471.6|13477.3|13473.9|13474.6|13471.6|269
1642611900000|2022-01-19 17:05:00|13476.5|13471.5|13476.6|13473.6|13477.1|13473.6|13474.9|13471.4|166
1642612200000|2022-01-19 17:10:00|13476.7|13473.7|13473.5|13470.5|13476.7|13473.7|13473.1|13470.1|156
1642612500000|2022-01-19 17:15:00|13473.4|13470.4|13474.4|13471.4|13475.6|13472.1|13473.4|13469.8|145
1642612800000|2022-01-19 17:20:00|13474.3|13471.3|13474|13471|13475.9|13472.4|13473.9|13470.3|127
1642613100000|2022-01-19 17:25:00|13474.1|13471.1|13472.9|13469.9|13474.1|13471.1|13472.1|13469.1|132
1642613400000|2022-01-19 17:30:00|13473|13470|13474.6|13471.6|13475.5|13471.7|13472.9|13468.9|156
1642613700000|2022-01-19 17:35:00|13474.7|13471.7|13474.8|13471.8|13475.6|13472|13474|13470.2|124
1642614000000|2022-01-19 17:40:00|13474.9|13471.9|13478.3|13473.3|13478.5|13475.4|13474.6|13471.6|181
1642614300000|2022-01-19 17:45:00|13478.4|13473.4|13476.7|13473.7|13478.6|13473.7|13475.9|13471.2|157
1642614600000|2022-01-19 17:50:00|13476.6|13473.6|13477.3|13472.3|13477.9|13473.8|13476.2|13471.8|121
1642614900000|2022-01-19 17:55:00|13477.4|13472.4|13474.6|13469.6|13477.4|13472.8|13473.4|13469|210
1642615200000|2022-01-19 18:00:00|13474.5|13469.5|13474.9|13471.9|13477.1|13473.1|13473.4|13469.2|305
1642615500000|2022-01-19 18:05:00|13475|13472|13476.7|13471.7|13477.2|13473|13474.2|13471|157
1642615800000|2022-01-19 18:10:00|13476.6|13471.6|13474.5|13471.5|13476.8|13472.8|13474.3|13471.3|154
1642616100000|2022-01-19 18:15:00|13474.4|13471.4|13473.7|13470.7|13474.6|13471.6|13473.3|13469.4|99
1642616400000|2022-01-19 18:20:00|13473.8|13470.8|13473.1|13470.1|13474.6|13471.6|13473|13470|102
1642616700000|2022-01-19 18:25:00|13473|13470|13474.7|13471.7|13474.8|13471.8|13472.5|13469.5|121
1642617000000|2022-01-19 18:30:00|13474.8|13471.8|13474.3|13471.3|13475.6|13472.2|13474.3|13470.6|69
1642617300000|2022-01-19 18:35:00|13474.2|13471.2|13474.7|13471.7|13475.4|13471.9|13474.2|13470.4|77
1642617600000|2022-01-19 18:40:00|13474.8|13471.8|13475.2|13470.2|13476.1|13472.7|13474.3|13470.2|141
1642617900000|2022-01-19 18:45:00|13474.2|13471.2|13473.6|13470.6|13476|13471.8|13473.6|13469.6|112
1642618200000|2022-01-19 18:50:00|13473.7|13470.7|13473.3|13470.3|13475.3|13471.6|13473.1|13469.8|178
1642618500000|2022-01-19 18:55:00|13473.2|13470.2|13474.1|13471.1|13474.5|13471.5|13472.8|13469.2|158
1642618800000|2022-01-19 19:00:00|13474.3|13471.3|13474.2|13471.2|13474.6|13471.6|13473.7|13470.7|149
1642619100000|2022-01-19 19:05:00|13474.3|13471.3|13475.8|13472.8|13475.9|13472.9|13474.2|13471.2|118
1642619400000|2022-01-19 19:10:00|13475.7|13472.7|13475.8|13472.8|13475.9|13472.9|13475.1|13472.1|96
1642619700000|2022-01-19 19:15:00|13475.9|13472.9|13477.1|13472.1|13477.3|13473.7|13475.4|13472|112
1642620000000|2022-01-19 19:20:00|13477|13472|13476.2|13473.2|13477.1|13473.7|13475.3|13472|142
1642620300000|2022-01-19 19:25:00|13476.3|13473.3|13475.9|13472.9|13476.5|13473.5|13475.5|13472.5|87
1642620600000|2022-01-19 19:30:00|13476|13473|13474.7|13471.7|13477.7|13473.8|13474.3|13470.4|126
1642620900000|2022-01-19 19:35:00|13474.6|13471.6|13472.6|13469.6|13474.7|13471.7|13472.3|13469.3|117
1642621200000|2022-01-19 19:40:00|13472.7|13469.7|13472.2|13469.2|13472.8|13469.8|13471.6|13468.6|76
1642621500000|2022-01-19 19:45:00|13472.3|13469.3|13472.5|13467.5|13472.6|13469.6|13470|13467|150
1642621800000|2022-01-19 19:50:00|13472.6|13467.6|13472.4|13467.4|13472.7|13468.9|13470.7|13466.8|114
1642622100000|2022-01-19 19:55:00|13472.3|13467.3|13470.8|13467.8|13472.4|13468.7|13470.5|13466.5|193
1642622400000|2022-01-19 20:00:00|13471.8|13466.8|13471.8|13468.8|13473|13468.8|13470.8|13466.8|92
1642622700000|2022-01-19 20:05:00|13471.7|13468.7|13470.3|13467.3|13472.2|13468.8|13470.1|13466.1|138
1642623000000|2022-01-19 20:10:00|13470.4|13467.4|13471|13468|13471.5|13468|13469.8|13466.2|149
1642623300000|2022-01-19 20:15:00|13470.9|13467.9|13472.7|13467.7|13472.8|13468.8|13470.6|13466.6|138
1642623600000|2022-01-19 20:20:00|13472.8|13467.8|13472.8|13467.8|13473.1|13469.2|13471.4|13467.1|131
1642623900000|2022-01-19 20:25:00|13472.7|13467.7|13471.1|13468.1|13472.9|13469.2|13470.7|13466.6|113
1642624200000|2022-01-19 20:30:00|13471.2|13468.2|13470.3|13467.3|13471.9|13468.2|13470.2|13466.7|109
1642624500000|2022-01-19 20:35:00|13470.2|13467.2|13470.8|13467.8|13471.4|13468.4|13470.2|13467.2|176
1642624800000|2022-01-19 20:40:00|13470.9|13467.9|13470.2|13467.2|13471.3|13468.3|13470.1|13467.1|137
1642625100000|2022-01-19 20:45:00|13470.3|13467.3|13471|13468|13471|13468|13470|13467|133
1642625400000|2022-01-19 20:50:00|13470.9|13467.9|13474|13469|13474.1|13470|13470.9|13467.1|142
1642625700000|2022-01-19 20:55:00|13474.2|13469.2|13475.5|13470.5|13476|13471.9|13473.8|13468.8|199
1642626000000|2022-01-19 21:00:00|13475.6|13470.6|13475.6|13472.6|13476.4|13472.6|13474.3|13470.3|134
1642626300000|2022-01-19 21:05:00|13476.4|13471.4|13476.4|13471.4|13476.7|13472.7|13475.2|13471.2|97
1642626600000|2022-01-19 21:10:00|13476.5|13471.5|13478.3|13473.3|13478.4|13474.1|13475.5|13471.3|131
1642626900000|2022-01-19 21:15:00|13478.2|13473.2|13478.2|13473.2|13478.4|13474.3|13477.1|13473.1|88
1642627200000|2022-01-19 21:20:00|13478.1|13473.1|13478.3|13473.3|13478.4|13474.3|13477|13472.9|75
1642627500000|2022-01-19 21:25:00|13478.2|13473.2|13478|13473|13478.4|13473.4|13477.7|13472.7|100
1642627800000|2022-01-19 21:30:00|13477.9|13472.9|13478.2|13473.2|13478.4|13473.4|13477.5|13472.5|111
1642628100000|2022-01-19 21:35:00|13478.1|13473.1|13477.8|13472.8|13478.4|13473.4|13477.1|13472.1|108
1642628400000|2022-01-19 21:40:00|13477.9|13472.9|13477.8|13472.8|13478|13473|13477.6|13472.6|71
1642628700000|2022-01-19 21:45:00|13478|13473|13478.6|13473.6|13478.9|13473.9|13477.5|13472.5|146
1642629000000|2022-01-19 21:50:00|13478.4|13473.4|13478.7|13473.7|13479.8|13473.9|13476.8|13471.8|209
1642629300000|2022-01-19 21:55:00|13478.4|13473.4|13485.9|13474.5|13492.8|13477.8|13478.2|13469.6|629
1642629600000|2022-01-19 22:00:00|13486.3|13474.8|13487.2|13474.1|13488.5|13478|13485.5|13473.1|56
1642629900000|2022-01-19 22:05:00|13487.7|13473.4|13486.7|13474.3|13488.6|13474.3|13486.5|13472.9|77
1642630200000|2022-01-19 22:10:00|13488.6|13474.2|13487.2|13472.2|13490.8|13475.8|13485.3|13470.3|204
1642630500000|2022-01-19 22:15:00|13485.1|13470.1|13486.4|13471.4|13488.1|13473.1|13484.7|13469.7|322
1642630800000|2022-01-19 22:20:00|13486.3|13471.3|13483.4|13469.7|13487.7|13472.7|13483.4|13469.5|231
1642631100000|2022-01-19 22:25:00|13486.4|13471.4|13485.6|13470.6|13487.7|13472.7|13483.5|13469.5|240
1642631400000|2022-01-19 22:30:00|13485.9|13470.9|13485.8|13470.8|13487.1|13472.1|13483.8|13468.8|267
1642631700000|2022-01-19 22:35:00|13485.7|13470.7|13486|13471|13487.1|13472.1|13483.8|13469.5|317
1642632000000|2022-01-19 22:40:00|13485.9|13470.9|13484.9|13469.9|13486.5|13471.5|13484.2|13469.2|473
1642632300000|2022-01-19 22:45:00|13484.1|13469.1|13483.5|13469.4|13485.8|13470.8|13481.6|13467.1|347
1642632600000|2022-01-19 22:50:00|13483.7|13469.5|13483.6|13468.9|13485|13470.5|13481|13467.8|278
1642632900000|2022-01-19 22:55:00|13483.9|13468.8|13481.9|13469.5|13484.5|13470.4|13481.8|13468.1|218
1642633200000|2022-01-19 23:00:00|13483.1|13469.8|13478.2|13473.2|13484|13473.4|13475.3|13468.8|308
1642633500000|2022-01-19 23:05:00|13480.1|13473.3|13481.8|13476.8|13482.8|13477.2|13477.9|13472|157
1642633800000|2022-01-19 23:10:00|13481.7|13476.7|13480.2|13475.2|13482|13477|13479.7|13474.7|119
1642634100000|2022-01-19 23:15:00|13480.1|13475.1|13480.5|13475.5|13480.7|13475.7|13480.1|13475.1|82
1642634400000|2022-01-19 23:20:00|13480.6|13475.6|13480.6|13475.6|13480.7|13475.7|13480.3|13475.3|85
1642634700000|2022-01-19 23:25:00|13480.7|13475.7|13480.7|13475.7|13481.1|13476.1|13480.6|13475.6|66
1642635000000|2022-01-19 23:30:00|13480.8|13475.8|13480.5|13475.5|13480.9|13475.9|13480.4|13475.4|67
1642635300000|2022-01-19 23:35:00|13480.6|13475.6|13480.1|13475.1|13481.1|13476.1|13479.9|13474.9|78
1642635600000|2022-01-19 23:40:00|13480|13475|13480|13475|13480.2|13475.2|13479.8|13474.8|63
1642635900000|2022-01-19 23:45:00|13480.1|13475.1|13479.1|13474.1|13480.5|13475.5|13478.7|13473.7|133
1642636200000|2022-01-19 23:50:00|13479.2|13474.2|13479.8|13474.8|13480.3|13475.3|13479.1|13474.1|86
1642636500000|2022-01-19 23:55:00|13479.7|13474.7|13480|13475|13480.2|13475.2|13479.5|13474.5|81
1642636800000|2022-01-20 00:00:00|13479.9|13474.9|13479.6|13474.6|13480.6|13476.6|13476.5|13471.9|310
1642637100000|2022-01-20 00:05:00|13479.7|13474.7|13478.7|13473.7|13479.7|13475.7|13477.9|13473.6|138
1642637400000|2022-01-20 00:10:00|13478.8|13473.8|13474.6|13471.6|13479.2|13474.7|13474.5|13471.5|196
1642637700000|2022-01-20 00:15:00|13474.7|13471.7|13475.2|13472.2|13475.9|13472.4|13473.8|13469.6|130
1642638000000|2022-01-20 00:20:00|13475.1|13472.1|13473.8|13470.8|13475.8|13472.1|13473.1|13469.2|154
1642638300000|2022-01-20 00:25:00|13474.1|13471.1|13475.1|13470.1|13475.3|13471.3|13473.6|13469.8|156
1642638600000|2022-01-20 00:30:00|13475.2|13470.2|13473.4|13470.4|13475.4|13471.4|13473|13469.1|157
1642638900000|2022-01-20 00:35:00|13473.3|13470.3|13476.8|13471.8|13477.2|13473.1|13473.1|13469.6|140
1642639200000|2022-01-20 00:40:00|13476.9|13471.9|13475.2|13472.2|13477.3|13473.3|13474.7|13471.7|135
1642639500000|2022-01-20 00:45:00|13475.1|13472.1|13474.9|13471.9|13476.4|13472.8|13474.6|13470.5|136
1642639800000|2022-01-20 00:50:00|13475|13472|13469.4|13466.4|13476.5|13472.7|13469.3|13466.3|195
1642640100000|2022-01-20 00:55:00|13469.5|13466.5|13469.9|13466.9|13472.2|13468.8|13469.4|13466.4|174
1642640400000|2022-01-20 01:00:00|13469.8|13466.8|13470.8|13467.8|13470.9|13467.9|13468.8|13465.8|196
1642640700000|2022-01-20 01:05:00|13470.9|13467.9|13466.8|13463.8|13471.3|13468.3|13466.7|13463.7|143
1642641000000|2022-01-20 01:10:00|13466.9|13463.9|13465.9|13462.9|13467.4|13464.4|13463|13460|184
1642641300000|2022-01-20 01:15:00|13466|13463|13464.7|13461.7|13469.9|13466|13461.7|13458.7|347
1642641600000|2022-01-20 01:20:00|13464.8|13461.8|13463.9|13460.9|13468.5|13464.9|13463.8|13460.2|239
1642641900000|2022-01-20 01:25:00|13464|13461|13466.1|13463.1|13467.6|13463.6|13463.9|13460.8|179
1642642200000|2022-01-20 01:30:00|13466.2|13463.2|13465.2|13462.2|13466.5|13463.5|13464.1|13460.9|238
1642642500000|2022-01-20 01:35:00|13465.3|13462.3|13467.8|13464.8|13468|13465|13465.2|13462.1|188
1642642800000|2022-01-20 01:40:00|13467.7|13464.7|13470|13467|13470.9|13467.9|13467.6|13464.6|257
1642643100000|2022-01-20 01:45:00|13470.1|13467.1|13467.2|13464.2|13470.1|13467.1|13464.7|13461.7|249
1642643400000|2022-01-20 01:50:00|13467.4|13464.4|13466.9|13463.9|13468.5|13465.5|13464.8|13461.8|229
1642643700000|2022-01-20 01:55:00|13467.1|13464.1|13468.8|13465.8|13468.9|13465.9|13466.6|13463.5|215
1642644000000|2022-01-20 02:00:00|13468.7|13465.7|13467.1|13464.1|13468.8|13465.8|13464.6|13461.6|232
1642644300000|2022-01-20 02:05:00|13467.2|13464.2|13471.7|13468.7|13471.8|13468.8|13466.8|13463.4|226
1642644600000|2022-01-20 02:10:00|13471.8|13468.8|13475.6|13472.6|13475.8|13472.8|13470.5|13467.5|390
1642644900000|2022-01-20 02:15:00|13475.7|13472.7|13476.3|13473.3|13477.7|13474.7|13475.5|13472.5|317
1642645200000|2022-01-20 02:20:00|13476.2|13473.2|13476.2|13473.2|13477.3|13474.3|13475.3|13472.3|295
1642645500000|2022-01-20 02:25:00|13476.3|13473.3|13475.9|13472.9|13477|13474|13475.2|13472.2|175
1642645800000|2022-01-20 02:30:00|13475.8|13472.8|13474.6|13471.6|13476|13473|13474.1|13471.1|187
1642646100000|2022-01-20 02:35:00|13474.7|13471.7|13474.6|13471.6|13475|13472|13472.8|13469.8|183
1642646400000|2022-01-20 02:40:00|13474.5|13471.5|13474.9|13471.9|13474.9|13471.9|13473.1|13470.1|178
1642646700000|2022-01-20 02:45:00|13474.8|13471.8|13474.9|13471.9|13475.5|13472.5|13474.3|13471.3|154
1642647000000|2022-01-20 02:50:00|13475|13472|13472.1|13469.1|13475.1|13472.1|13471.8|13468.8|161
1642647300000|2022-01-20 02:55:00|13472.2|13469.2|13471|13468|13472.2|13469.2|13471|13468|126
1642647600000|2022-01-20 03:00:00|13471.1|13468.1|13470.3|13467.3|13472|13469|13470|13467|191
1642647900000|2022-01-20 03:05:00|13470.2|13467.2|13473.6|13470.6|13473.8|13470.8|13469.2|13466.2|185
1642648200000|2022-01-20 03:10:00|13473.7|13470.7|13475.7|13472.7|13476|13473|13472.8|13469.8|210
1642648500000|2022-01-20 03:15:00|13475.8|13472.8|13471.8|13468.8|13476.1|13473.1|13471.8|13468.8|191
1642648800000|2022-01-20 03:20:00|13471.9|13468.9|13470.6|13467.6|13471.9|13468.9|13469.9|13466.9|158
1642649100000|2022-01-20 03:25:00|13470.5|13467.5|13470.3|13467.3|13470.7|13467.7|13469.9|13466.9|152
1642649400000|2022-01-20 03:30:00|13470.4|13467.4|13470.4|13467.4|13470.6|13467.6|13470|13467|152
1642649700000|2022-01-20 03:35:00|13470.5|13467.5|13471.3|13468.3|13471.5|13468.5|13470.2|13467.2|100
1642650000000|2022-01-20 03:40:00|13471.4|13468.4|13470.9|13467.9|13472.9|13469.9|13470.9|13467.9|103
1642650300000|2022-01-20 03:45:00|13471|13468|13472.3|13469.3|13474|13471|13470.6|13467.6|184
1642650600000|2022-01-20 03:50:00|13472.4|13469.4|13469.9|13466.9|13473.4|13470.4|13469.6|13466.6|208
1642650900000|2022-01-20 03:55:00|13470|13467|13470.3|13467.3|13470.6|13467.6|13469.9|13466.9|182
1642651200000|2022-01-20 04:00:00|13470.2|13467.2|13472|13469|13472.6|13469.6|13469.8|13466.8|192
1642651500000|2022-01-20 04:05:00|13472.2|13469.2|13474.6|13471.6|13475.5|13471.7|13471.5|13467.7|224
1642651800000|2022-01-20 04:10:00|13474.5|13471.5|13474.6|13471.6|13475.9|13472.3|13474.2|13470.5|155
1642652100000|2022-01-20 04:15:00|13474.7|13471.7|13474.5|13471.5|13474.9|13471.9|13474.2|13471.2|102
1642652400000|2022-01-20 04:20:00|13474.4|13471.4|13472.2|13469.2|13474.4|13471.4|13472.1|13469.1|133
1642652700000|2022-01-20 04:25:00|13472.4|13469.4|13470.6|13467.6|13472.4|13469.4|13470.1|13467.1|117
1642653000000|2022-01-20 04:30:00|13470.7|13467.7|13472|13469|13473.1|13470.1|13470.6|13467.6|120
1642653300000|2022-01-20 04:35:00|13471.9|13468.9|13470.7|13467.7|13472.7|13469.7|13470.5|13467.5|193
1642653600000|2022-01-20 04:40:00|13470.8|13467.8|13472.8|13469.8|13473|13470|13470.6|13467.6|119
1642653900000|2022-01-20 04:45:00|13473|13470|13471.3|13468.3|13473.1|13470.1|13471.1|13468.1|145
1642654200000|2022-01-20 04:50:00|13471.5|13468.5|13471.2|13468.2|13471.9|13468.9|13470.4|13467.4|118
1642654500000|2022-01-20 04:55:00|13471.3|13468.3|13471.9|13468.9|13472.2|13469.2|13470.5|13467.5|182
1642654800000|2022-01-20 05:00:00|13471.8|13468.8|13472.1|13469.1|13473.1|13470.1|13471.5|13468.5|184
1642655100000|2022-01-20 05:05:00|13472.2|13469.2|13474.5|13471.5|13475.6|13472.6|13472.1|13469.1|185
1642655400000|2022-01-20 05:10:00|13474.6|13471.6|13474|13471|13475.3|13472.3|13472.5|13469.5|204
1642655700000|2022-01-20 05:15:00|13474.1|13471.1|13474.2|13471.2|13474.6|13471.6|13472.5|13469.5|168
1642656000000|2022-01-20 05:20:00|13474.1|13471.1|13474.2|13471.2|13475|13472|13473.6|13470.6|167
1642656300000|2022-01-20 05:25:00|13474.3|13471.3|13473.9|13470.9|13474.8|13471.8|13473.8|13470.8|135
1642656600000|2022-01-20 05:30:00|13473.8|13470.8|13473.1|13470.1|13473.8|13470.8|13471.8|13468.8|124
1642656900000|2022-01-20 05:35:00|13473|13470|13473.6|13470.6|13473.9|13470.9|13473|13470|131
1642657200000|2022-01-20 05:40:00|13473.5|13470.5|13473.3|13470.3|13473.6|13470.6|13472.5|13469.5|136
1642657500000|2022-01-20 05:45:00|13473.2|13470.2|13472.1|13469.1|13473.2|13470.2|13471.7|13468.7|115
1642657800000|2022-01-20 05:50:00|13472|13469|13472|13469|13472.6|13469.6|13471.7|13468.7|111
1642658100000|2022-01-20 05:55:00|13472.1|13469.1|13473.2|13470.2|13473.6|13470.6|13471.7|13468.7|175
1642658400000|2022-01-20 06:00:00|13473.3|13470.3|13471.4|13468.4|13473.3|13470.3|13470.6|13467.6|202
1642658700000|2022-01-20 06:05:00|13471.6|13468.6|13472.2|13469.2|13472.9|13469.9|13471.1|13468.1|149
1642659000000|2022-01-20 06:10:00|13472.1|13469.1|13471.2|13468.2|13472.3|13469.3|13470.3|13467.3|145
1642659300000|2022-01-20 06:15:00|13471.3|13468.3|13470.4|13467.4|13471.7|13468.7|13469.9|13466.9|121
1642659600000|2022-01-20 06:20:00|13470.3|13467.3|13470.2|13467.2|13470.9|13467.9|13469.3|13466.3|121
1642659900000|2022-01-20 06:25:00|13470.3|13467.3|13471.7|13468.7|13471.8|13468.8|13470|13467|140
1642660200000|2022-01-20 06:30:00|13471.6|13468.6|13473.1|13470.1|13473.7|13470.7|13470.6|13467.6|188
1642660500000|2022-01-20 06:35:00|13473|13470|13472.2|13469.2|13473|13470|13472|13469|189
1642660800000|2022-01-20 06:40:00|13472.3|13469.3|13470.8|13467.8|13472.6|13469.6|13470.7|13467.7|120
1642661100000|2022-01-20 06:45:00|13470.7|13467.7|13470.9|13467.9|13471.1|13468.1|13470.1|13467.1|145
1642661400000|2022-01-20 06:50:00|13471.1|13468.1|13471.1|13468.1|13472.5|13469.5|13470.2|13467.2|143
1642661700000|2022-01-20 06:55:00|13471.2|13468.2|13470.3|13467.3|13471.4|13468.4|13470|13467|164
1642662000000|2022-01-20 07:00:00|13470.4|13467.4|13471.4|13468.4|13471.9|13468.9|13470.3|13467.3|242
1642662300000|2022-01-20 07:05:00|13471.5|13468.5|13470.3|13467.3|13471.5|13468.5|13469.9|13466.9|169
1642662600000|2022-01-20 07:10:00|13470.2|13467.2|13471|13468|13471.3|13468.3|13469.9|13466.9|120
1642662900000|2022-01-20 07:15:00|13470.9|13467.9|13472.8|13469.8|13473.5|13470.5|13470.8|13467.8|199
1642663200000|2022-01-20 07:20:00|13472.7|13469.7|13471.9|13468.9|13473.1|13470.1|13471.4|13468.4|175
1642663500000|2022-01-20 07:25:00|13471.8|13468.8|13468.8|13465.8|13472.1|13469.1|13468.6|13465.6|201
1642663800000|2022-01-20 07:30:00|13468.9|13465.9|13469.5|13466.5|13469.9|13466.9|13468.6|13465.6|188
1642664100000|2022-01-20 07:35:00|13469.4|13466.4|13468|13465|13469.6|13466.6|13467.7|13464.7|137
1642664400000|2022-01-20 07:40:00|13468.1|13465.1|13466.7|13463.7|13468.7|13465.7|13466.4|13463.4|178
1642664700000|2022-01-20 07:45:00|13466.9|13463.9|13467|13464|13467.9|13464.9|13465.8|13462.8|234
1642665000000|2022-01-20 07:50:00|13466.9|13463.9|13467.6|13464.6|13467.9|13464.9|13466.1|13463.1|209
1642665300000|2022-01-20 07:55:00|13467.7|13464.7|13468.8|13465.8|13469.5|13466.5|13467.3|13464.3|269
1642665600000|2022-01-20 08:00:00|13468.7|13465.7|13464.8|13461.8|13468.9|13465.9|13464.6|13461.6|253
1642665900000|2022-01-20 08:05:00|13464.9|13461.9|13465.4|13462.4|13466.5|13463.5|13464.5|13461.5|211
1642666200000|2022-01-20 08:10:00|13465.5|13462.5|13464.7|13461.7|13466.6|13463.6|13464.5|13461.5|233
1642666500000|2022-01-20 08:15:00|13464.9|13461.9|13465.4|13462.4|13466.2|13463.2|13464.5|13461.5|291
1642666800000|2022-01-20 08:20:00|13465.5|13462.5|13465.8|13462.8|13466.7|13463.7|13465.2|13462.2|255
1642667100000|2022-01-20 08:25:00|13465.9|13462.9|13464.9|13461.9|13466.5|13463.5|13464.6|13461.6|171
1642667400000|2022-01-20 08:30:00|13465|13462|13463.9|13460.9|13465.4|13462.4|13463.6|13460.6|202
1642667700000|2022-01-20 08:35:00|13464|13461|13464.3|13461.3|13465.5|13462.5|13463.9|13460.9|173
1642668000000|2022-01-20 08:40:00|13464.4|13461.4|13464|13461|13464.7|13461.7|13463.6|13460.6|150
1642668300000|2022-01-20 08:45:00|13463.9|13460.9|13467.1|13464.1|13467.6|13464.6|13463.9|13460.9|199
1642668600000|2022-01-20 08:50:00|13467.2|13464.2|13466.5|13463.5|13467.2|13464.2|13466.3|13463.3|214
1642668900000|2022-01-20 08:55:00|13466.4|13463.4|13465.1|13462.1|13466.5|13463.5|13464.7|13461.7|229
1642669200000|2022-01-20 09:00:00|13465|13462|13465.3|13462.3|13466.8|13463.8|13464.4|13461.4|249
1642669500000|2022-01-20 09:05:00|13465.2|13462.2|13464.2|13461.2|13465.7|13462.7|13464|13461|232
1642669800000|2022-01-20 09:10:00|13464.3|13461.3|13463.8|13460.8|13464.8|13461.8|13463.8|13460.8|187
1642670100000|2022-01-20 09:15:00|13463.9|13460.9|13464.4|13461.4|13465.2|13462.2|13463.5|13460.5|212
1642670400000|2022-01-20 09:20:00|13464.3|13461.3|13462.7|13459.7|13465|13462|13462.6|13459.6|301
1642670700000|2022-01-20 09:25:00|13462.8|13459.8|13463.8|13460.8|13463.9|13460.9|13462.5|13459.5|236
1642671000000|2022-01-20 09:30:00|13463.7|13460.7|13462.2|13459.2|13464.6|13461.6|13461.8|13458.8|535
1642671300000|2022-01-20 09:35:00|13462.3|13459.3|13462|13459|13462.6|13459.6|13461.7|13458.7|271
1642671600000|2022-01-20 09:40:00|13462.1|13459.1|13465.2|13462.2|13465.3|13462.3|13461.9|13458.9|228
1642671900000|2022-01-20 09:45:00|13465.3|13462.3|13467.5|13464.5|13467.5|13464.5|13464.9|13461.9|212
1642672200000|2022-01-20 09:50:00|13467.4|13464.4|13466.1|13463.1|13467.7|13464.7|13465|13462|202
1642672500000|2022-01-20 09:55:00|13466|13463|13465.7|13462.7|13466.5|13463.5|13464.7|13461.7|208
1642672800000|2022-01-20 10:00:00|13465.6|13462.6|13465.4|13462.4|13466|13463|13464.4|13461.4|218
1642673100000|2022-01-20 10:05:00|13465.5|13462.5|13466.5|13463.5|13467.6|13464.6|13464.5|13461.5|199
1642673400000|2022-01-20 10:10:00|13466.4|13463.4|13466.7|13463.7|13467.7|13464.7|13465.9|13462.9|215
1642673700000|2022-01-20 10:15:00|13466.6|13463.6|13464|13461|13466.7|13463.7|13463.5|13460.5|183
1642674000000|2022-01-20 10:20:00|13464.3|13461.3|13465.7|13462.7|13465.7|13462.7|13463|13459.4|196
1642674300000|2022-01-20 10:25:00|13465.6|13462.6|13465.7|13462.7|13467.3|13464.3|13465.3|13462.3|199
1642674600000|2022-01-20 10:30:00|13465.9|13462.9|13466|13463|13466.4|13463.4|13465.1|13462.1|230
1642674900000|2022-01-20 10:35:00|13466.1|13463.1|13464.6|13461.6|13466.1|13463.1|13464.1|13461.1|174
1642675200000|2022-01-20 10:40:00|13464.5|13461.5|13464.5|13461.5|13464.7|13461.7|13464.1|13461.1|134
1642675500000|2022-01-20 10:45:00|13464.4|13461.4|13465.5|13462.5|13465.6|13462.6|13464.2|13461.2|149
1642675800000|2022-01-20 10:50:00|13465.4|13462.4|13464.7|13461.7|13466.1|13463.1|13464.2|13461.2|146
1642676100000|2022-01-20 10:55:00|13464.6|13461.6|13466.8|13463.8|13467|13464|13464.3|13461.3|182
1642676400000|2022-01-20 11:00:00|13466.7|13463.7|13465.7|13462.7|13467.2|13464.2|13465.5|13462.5|191
1642676700000|2022-01-20 11:05:00|13466|13463|13464.5|13461.5|13467.5|13464.5|13464.4|13461.4|171
1642677000000|2022-01-20 11:10:00|13464.6|13461.6|13464.5|13461.5|13466.2|13463.2|13463.4|13460.4|233
1642677300000|2022-01-20 11:15:00|13464.6|13461.6|13466.9|13463.9|13466.9|13463.9|13464.5|13461.5|167
1642677600000|2022-01-20 11:20:00|13466.8|13463.8|13466.5|13463.5|13467.6|13464.6|13466.4|13463.4|225
1642677900000|2022-01-20 11:25:00|13466.6|13463.6|13465.5|13462.5|13466.7|13463.7|13465.1|13462.1|180
1642678200000|2022-01-20 11:30:00|13465.6|13462.6|13464.2|13461.2|13465.6|13462.6|13462.8|13459.8|213
1642678500000|2022-01-20 11:35:00|13464.1|13461.1|13463.4|13460.4|13464.8|13461.3|13462.7|13459.6|171
1642678800000|2022-01-20 11:40:00|13463.5|13460.5|13464|13461|13464.2|13461.2|13463.1|13460.1|168
1642679100000|2022-01-20 11:45:00|13464.2|13461.2|13465.2|13462.2|13465.5|13462.5|13464.1|13461.1|114
1642679400000|2022-01-20 11:50:00|13465.1|13462.1|13462.7|13459.7|13465.1|13462.1|13461.7|13458.7|172
1642679700000|2022-01-20 11:55:00|13462.8|13459.8|13463.6|13460.6|13465.5|13462.5|13462.5|13459.5|166
1642680000000|2022-01-20 12:00:00|13463.7|13460.7|13464|13461|13464.6|13461.6|13463.3|13460.3|173
1642680300000|2022-01-20 12:05:00|13463.9|13460.9|13463.7|13460.7|13464.6|13461.6|13463.5|13460.5|135
1642680600000|2022-01-20 12:10:00|13463.8|13460.8|13464.5|13461.5|13464.7|13461.7|13463.6|13460.6|123
1642680900000|2022-01-20 12:15:00|13464.6|13461.6|13463.8|13460.8|13464.9|13461.9|13463.7|13460.7|124
1642681200000|2022-01-20 12:20:00|13464|13461|13465.9|13462.9|13466.6|13463.6|13463.4|13460.4|179
1642681500000|2022-01-20 12:25:00|13466|13463|13466.2|13463.2|13466.8|13463.8|13465.4|13462.4|127
1642681800000|2022-01-20 12:30:00|13466.3|13463.3|13464.4|13461.4|13466.3|13463.3|13464.4|13461.4|130
1642682100000|2022-01-20 12:35:00|13464.5|13461.5|13465.7|13462.7|13466.3|13463.3|13463.2|13460.2|248
1642682400000|2022-01-20 12:40:00|13465.8|13462.8|13465.1|13462.1|13467|13464|13464.8|13461.8|190
1642682700000|2022-01-20 12:45:00|13465|13462|13463.7|13460.7|13465.7|13462.7|13463.7|13460.7|195
1642683000000|2022-01-20 12:50:00|13463.6|13460.6|13462.7|13459.7|13464.6|13461.6|13462.6|13459.6|181
1642683300000|2022-01-20 12:55:00|13462.4|13459.4|13462.6|13459.6|13463.3|13460.3|13461.1|13458.1|185
1642683600000|2022-01-20 13:00:00|13462.5|13459.5|13461.5|13458.5|13462.7|13459.7|13461.1|13458.1|241
1642683900000|2022-01-20 13:05:00|13461.4|13458.4|13461|13458|13461.9|13458.7|13460.6|13456.8|224
1642684200000|2022-01-20 13:10:00|13460.8|13457.8|13461.2|13458.2|13462.3|13459.3|13460.5|13457.5|207
1642684500000|2022-01-20 13:15:00|13461.3|13458.3|13461.1|13458.1|13461.5|13458.5|13460.8|13457.8|123
1642684800000|2022-01-20 13:20:00|13461.2|13458.2|13460.5|13457.5|13461.3|13458.3|13460|13457|223
1642685100000|2022-01-20 13:25:00|13460.4|13457.4|13461.2|13458.2|13461.4|13458.4|13459.9|13456.9|287
1642685400000|2022-01-20 13:30:00|13460.9|13457.9|13459.3|13456.3|13461.9|13458.3|13457.4|13454.4|389
1642685700000|2022-01-20 13:35:00|13459.5|13456.5|13456.9|13453.9|13459.6|13456.6|13456.7|13453.7|352
1642686000000|2022-01-20 13:40:00|13457|13454|13455.8|13452.8|13457.2|13454.2|13455.2|13452.2|259
1642686300000|2022-01-20 13:45:00|13455.7|13452.7|13453.5|13450.5|13456.2|13453.2|13453.3|13450.3|262
1642686600000|2022-01-20 13:50:00|13453.4|13450.4|13452.2|13449.2|13454|13451|13450.8|13447.8|326
1642686900000|2022-01-20 13:55:00|13452.1|13449.1|13452|13449|13454.2|13451.2|13451.1|13448.1|367
1642687200000|2022-01-20 14:00:00|13452.1|13449.1|13449.4|13446.4|13452.1|13449.1|13449.3|13446.3|270
1642687500000|2022-01-20 14:05:00|13449.5|13446.5|13449.1|13446.1|13450.5|13447.5|13448.7|13445.7|229
1642687800000|2022-01-20 14:10:00|13449.2|13446.2|13449.8|13446.8|13450.3|13447.3|13449|13446|196
1642688100000|2022-01-20 14:15:00|13449.7|13446.7|13449.9|13446.9|13450.1|13447.1|13449.1|13446.1|159
1642688400000|2022-01-20 14:20:00|13450|13447|13449.6|13446.6|13450.4|13447.4|13449.3|13446.3|187
1642688700000|2022-01-20 14:25:00|13449.7|13446.7|13450.7|13447.7|13450.8|13447.8|13449.2|13446.2|196
1642689000000|2022-01-20 14:30:00|13450.6|13447.6|13450.4|13447.4|13451.4|13448.4|13448.9|13445.9|252
1642689300000|2022-01-20 14:35:00|13450.3|13447.3|13449.9|13446.9|13451.2|13448.2|13448.8|13445.8|268
1642689600000|2022-01-20 14:40:00|13449.8|13446.8|13450.1|13447.1|13450.5|13447.5|13448.7|13445.7|204
1642689900000|2022-01-20 14:45:00|13450.2|13447.2|13452.2|13449.2|13452.6|13449.6|13450.1|13447.1|267
1642690200000|2022-01-20 14:50:00|13452.3|13449.3|13450.7|13447.7|13453.4|13450.4|13449.8|13446.8|299
1642690500000|2022-01-20 14:55:00|13450.6|13447.6|13444.7|13441.7|13450.8|13447.8|13444.1|13440.5|267
1642690800000|2022-01-20 15:00:00|13444.6|13441.6|13445.1|13442.1|13446.8|13443.8|13444.4|13441.1|255
1642691100000|2022-01-20 15:05:00|13445|13442|13444.3|13441.3|13445.4|13442.4|13443.1|13440.1|279
1642691400000|2022-01-20 15:10:00|13444.4|13441.4|13444.2|13441.2|13444.6|13441.6|13442.1|13439.1|288
1642691700000|2022-01-20 15:15:00|13444.1|13441.1|13450.5|13447.5|13451.3|13448.3|13444|13441|371
1642692000000|2022-01-20 15:20:00|13450.4|13447.4|13445.8|13442.8|13450.5|13447.5|13445.8|13442.8|216
1642692300000|2022-01-20 15:25:00|13445.9|13442.9|13443.2|13440.2|13446.6|13443.6|13443|13440|212
1642692600000|2022-01-20 15:30:00|13443|13440|13440.9|13437.9|13443.6|13440.6|13440.5|13437.5|242
1642692900000|2022-01-20 15:35:00|13440.8|13437.8|13441.1|13438.1|13442.8|13439.8|13440.8|13437.8|322
1642693200000|2022-01-20 15:40:00|13441|13438|13440|13437|13441.6|13438.6|13439.8|13436.8|259
1642693500000|2022-01-20 15:45:00|13439.9|13436.9|13437.8|13434.8|13440|13437|13437.5|13434.5|248
1642693800000|2022-01-20 15:50:00|13437.6|13434.6|13437.7|13434.7|13438.8|13435.8|13437.3|13434.3|222
1642694100000|2022-01-20 15:55:00|13437.6|13434.6|13437.1|13434.1|13438.7|13435.7|13436.4|13433.4|251
1642694400000|2022-01-20 16:00:00|13437|13434|13438.2|13435.2|13438.7|13435.7|13436.9|13433.9|264
1642694700000|2022-01-20 16:05:00|13438.4|13435.4|13438.2|13435.2|13438.4|13435.4|13436.7|13433.7|180
1642695000000|2022-01-20 16:10:00|13438.1|13435.1|13438.4|13435.4|13441.5|13438.5|13437.9|13434.9|218
1642695300000|2022-01-20 16:15:00|13438.5|13435.5|13438.8|13435.8|13438.8|13435.8|13437.7|13434.7|156
1642695600000|2022-01-20 16:20:00|13438.9|13435.9|13442|13439|13444.3|13441.3|13438.8|13435.8|239
1642695900000|2022-01-20 16:25:00|13441.9|13438.9|13443.7|13440.7|13444.6|13440.8|13441|13438|238
1642696200000|2022-01-20 16:30:00|13443.8|13440.8|13443.5|13440.5|13444.7|13441.3|13441.9|13438.1|275
1642696500000|2022-01-20 16:35:00|13443.6|13440.6|13444.5|13441.5|13444.8|13441.8|13442.6|13439.2|249
1642696800000|2022-01-20 16:40:00|13444.6|13441.6|13446.1|13443.1|13446.4|13443.4|13444.4|13440.5|221
1642697100000|2022-01-20 16:45:00|13446|13443|13445.7|13442.7|13446|13443|13444.4|13441.4|204
1642697400000|2022-01-20 16:50:00|13445.6|13442.6|13445.1|13442.1|13445.7|13442.7|13443.1|13440.1|190
1642697700000|2022-01-20 16:55:00|13445.2|13442.2|13443.3|13440.3|13445.4|13442.4|13442.8|13439.8|253
1642698000000|2022-01-20 17:00:00|13443.1|13440.1|13443.3|13440.3|13444.4|13440.8|13443|13439.2|127
1642698300000|2022-01-20 17:05:00|13443.4|13440.4|13442.2|13439.2|13444.3|13440.4|13442.1|13439.1|131
1642698600000|2022-01-20 17:10:00|13442.3|13439.3|13440.9|13437.9|13443.3|13439.4|13440.4|13436.9|137
1642698900000|2022-01-20 17:15:00|13441|13438|13439.5|13436.5|13442.5|13438.5|13439.1|13436.1|155
1642699200000|2022-01-20 17:20:00|13440.7|13437.7|13440.7|13437.7|13442.8|13439.2|13440.1|13436.6|201
1642699500000|2022-01-20 17:25:00|13440.8|13437.8|13442.7|13439.7|13443.5|13440.2|13440.7|13437.7|182
1642699800000|2022-01-20 17:30:00|13442.5|13439.5|13442.9|13439.9|13443|13440|13442.1|13439.1|118
1642700100000|2022-01-20 17:35:00|13442.7|13439.7|13444|13441|13444.5|13441.5|13442|13439|135
1642700400000|2022-01-20 17:40:00|13443.8|13440.8|13444|13441|13444.2|13441.2|13443.4|13440.4|106
1642700700000|2022-01-20 17:45:00|13444.1|13441.1|13444.7|13441.7|13444.9|13441.9|13444|13441|103
1642701000000|2022-01-20 17:50:00|13444.6|13441.6|13447.6|13444.6|13447.8|13444.8|13444.6|13441.6|117
1642701300000|2022-01-20 17:55:00|13447.7|13444.7|13451.5|13446.5|13453.4|13448.7|13447.2|13443.8|196
1642701600000|2022-01-20 18:00:00|13451.4|13446.4|13453.8|13448.8|13455.2|13451.4|13449.7|13445.8|193
1642701900000|2022-01-20 18:05:00|13453.9|13448.9|13453.9|13450.9|13454.2|13451.2|13453|13448.8|139
1642702200000|2022-01-20 18:10:00|13453.8|13450.8|13452.7|13449.7|13453.8|13450.8|13452.2|13449.2|95
1642702500000|2022-01-20 18:15:00|13452.8|13449.8|13452.2|13449.2|13452.9|13449.9|13451.4|13447.9|179
1642702800000|2022-01-20 18:20:00|13452.1|13449.1|13452.9|13449.9|13453.1|13450.1|13452|13449|103
1642703100000|2022-01-20 18:25:00|13453|13450|13452|13449|13453.1|13450.1|13451.8|13448.8|119
1642703400000|2022-01-20 18:30:00|13451.9|13448.9|13451.9|13448.9|13452.3|13449.3|13451.7|13448.7|117
1642703700000|2022-01-20 18:35:00|13451.8|13448.8|13453.1|13450.1|13454.1|13451.1|13451.7|13448.7|187
1642704000000|2022-01-20 18:40:00|13453.2|13450.2|13452.7|13449.7|13453.2|13450.2|13452.6|13449.6|110
1642704300000|2022-01-20 18:45:00|13452.9|13449.9|13452.5|13449.5|13453.9|13450.9|13452.4|13449.4|117
1642704600000|2022-01-20 18:50:00|13452.4|13449.4|13452.5|13449.5|13452.7|13449.7|13452.3|13449.3|54
1642704900000|2022-01-20 18:55:00|13452.4|13449.4|13454.1|13451.1|13454.6|13451.1|13452.4|13449.4|157
1642705200000|2022-01-20 19:00:00|13454|13451|13452.9|13449.9|13454.7|13451.7|13452.6|13449.6|155
1642705500000|2022-01-20 19:05:00|13453|13450|13453.2|13450.2|13453.7|13450.7|13452.8|13449.8|76
1642705800000|2022-01-20 19:10:00|13453.3|13450.3|13456.3|13453.3|13456.4|13453.4|13452.8|13449.8|144
1642706100000|2022-01-20 19:15:00|13456.2|13453.2|13455.9|13452.9|13456.6|13453.6|13455.2|13452.2|120
1642706400000|2022-01-20 19:20:00|13456|13453|13455.3|13452.3|13456.7|13453.7|13455.3|13452.3|109
1642706700000|2022-01-20 19:25:00|13455.4|13452.4|13456.3|13453.3|13456.6|13453.6|13455.3|13452.3|98
1642707000000|2022-01-20 19:30:00|13456.2|13453.2|13458.1|13455.1|13458.4|13455.4|13456.1|13453.1|101
1642707300000|2022-01-20 19:35:00|13458|13455|13458.6|13455.6|13459.9|13456.9|13457.9|13454.9|136
1642707600000|2022-01-20 19:40:00|13458.7|13455.7|13460.6|13457.6|13460.6|13457.6|13458.5|13455.5|149
1642707900000|2022-01-20 19:45:00|13460.5|13457.5|13460.7|13457.7|13460.9|13457.9|13460|13457|121
1642708200000|2022-01-20 19:50:00|13460.6|13457.6|13460.4|13457.4|13460.7|13457.7|13460.1|13457.1|103
1642708500000|2022-01-20 19:55:00|13460.3|13457.3|13460.2|13457.2|13460.8|13457.8|13459.3|13456.3|210
1642708800000|2022-01-20 20:00:00|13460.1|13457.1|13460.3|13457.3|13461.7|13457.5|13458.9|13454.9|178
1642709100000|2022-01-20 20:05:00|13460.2|13457.2|13462.7|13457.7|13462.8|13458.9|13459.9|13455.7|171
1642709400000|2022-01-20 20:10:00|13462.6|13457.6|13464|13461|13465.7|13461.6|13461.4|13457.3|174
1642709700000|2022-01-20 20:15:00|13463.9|13460.9|13463.1|13460.1|13465.7|13461.7|13462.9|13459.4|164
1642710000000|2022-01-20 20:20:00|13463.4|13460.4|13463.8|13458.8|13464.6|13460.4|13462.7|13458.7|131
1642710300000|2022-01-20 20:25:00|13463.9|13458.9|13464.5|13459.5|13465.9|13461.6|13462.8|13458.8|214
1642710600000|2022-01-20 20:30:00|13464.6|13459.6|13465.7|13462.7|13466.1|13463|13463.5|13459.1|216
1642710900000|2022-01-20 20:35:00|13465.8|13462.8|13468|13465|13469.1|13465.1|13465.7|13462.5|170
1642711200000|2022-01-20 20:40:00|13467.9|13464.9|13472|13469|13472.9|13469|13467.7|13462.8|184
1642711500000|2022-01-20 20:45:00|13471.9|13468.9|13475.4|13470.4|13475.9|13471.6|13471|13467.1|192
1642711800000|2022-01-20 20:50:00|13475.6|13470.6|13474.7|13471.7|13475.9|13472|13473.3|13469.7|178
1642712100000|2022-01-20 20:55:00|13474.8|13471.8|13478.6|13473.6|13478.9|13474.3|13474.8|13471.8|247
1642712400000|2022-01-20 21:00:00|13478.5|13473.5|13476.6|13471.6|13478.6|13473.6|13476.5|13471.5|129
1642712700000|2022-01-20 21:05:00|13476.7|13471.7|13474.3|13469.3|13476.9|13471.9|13474.2|13469.2|123
1642713000000|2022-01-20 21:10:00|13474.2|13469.2|13472.2|13467.2|13474.4|13469.4|13472|13467|128
1642713300000|2022-01-20 21:15:00|13472.1|13467.1|13475.2|13470.2|13475.5|13470.5|13471.8|13466.8|191
1642713600000|2022-01-20 21:20:00|13475.1|13470.1|13475.3|13470.3|13475.6|13470.6|13474.7|13469.7|139
1642713900000|2022-01-20 21:25:00|13475.4|13470.4|13475.4|13470.4|13476|13471|13474.5|13469.5|186
1642714200000|2022-01-20 21:30:00|13475.3|13470.3|13475.6|13470.6|13476.3|13471.3|13475.3|13470.3|140
1642714500000|2022-01-20 21:35:00|13476|13471|13475.8|13470.8|13476.2|13471.2|13475.2|13470.2|148
1642714800000|2022-01-20 21:40:00|13475.9|13470.9|13475.9|13470.9|13476.2|13471.2|13475.2|13470.2|169
1642715100000|2022-01-20 21:45:00|13475.7|13470.7|13475.5|13470.5|13475.7|13470.7|13475.1|13470.1|269
1642715400000|2022-01-20 21:50:00|13475.4|13470.4|13475.1|13470.1|13475.5|13470.5|13474.6|13469.6|101
1642715700000|2022-01-20 21:55:00|13475|13470|13476.4|13471.4|13477|13471.6|13474.8|13469.1|252
1642716000000|2022-01-20 22:00:00|13476.3|13471.3|13473.4|13460.8|13478.3|13471.4|13472.4|13460.8|62
1642716300000|2022-01-20 22:05:00|13474|13460.3|13474.8|13460.9|13476.6|13462.3|13473.5|13460.3|73
1642716600000|2022-01-20 22:10:00|13477.5|13462.5|13476.4|13461.4|13479|13464|13474.1|13459.6|131
1642716900000|2022-01-20 22:15:00|13474.6|13460.2|13478|13463|13479.1|13464.1|13472.2|13460.1|127
1642717200000|2022-01-20 22:20:00|13477.9|13462.9|13477.3|13462.3|13479.3|13464.3|13473.2|13460.7|168
1642717500000|2022-01-20 22:25:00|13475.2|13461.3|13477.6|13462.6|13479.5|13464.5|13470.7|13460.1|185
1642717800000|2022-01-20 22:30:00|13477.1|13462.1|13478|13463|13479.5|13464.5|13475|13461|232
1642718100000|2022-01-20 22:35:00|13478.4|13463.4|13479.7|13464.7|13479.7|13465.1|13476.9|13461.9|185
1642718400000|2022-01-20 22:40:00|13479.8|13465|13478.7|13463.7|13479.8|13465.1|13477.6|13462.8|210
1642718700000|2022-01-20 22:45:00|13478.6|13463.6|13478.3|13465.5|13479.8|13466.5|13477.4|13462.8|283
1642719000000|2022-01-20 22:50:00|13477.9|13464.8|13477.1|13462.1|13479.7|13467.2|13476.3|13461.3|308
1642719300000|2022-01-20 22:55:00|13477.2|13462.2|13477.2|13462.2|13478.2|13463.2|13475.7|13460.7|405
1642719600000|2022-01-20 23:00:00|13476.8|13461.8|13478.6|13467|13480|13467.7|13476.8|13461.8|257
1642719900000|2022-01-20 23:05:00|13478.7|13467.3|13474.2|13468.2|13478.9|13469|13473.4|13466.4|328
1642720200000|2022-01-20 23:10:00|13474.5|13467.8|13475.3|13468.8|13475.7|13470.3|13473.1|13467.5|261
1642720500000|2022-01-20 23:15:00|13474.8|13469.8|13478|13473|13478.2|13473.2|13474.6|13468.5|211
1642720800000|2022-01-20 23:20:00|13478.1|13473.1|13476.4|13471.4|13478.1|13473.1|13476.2|13471.2|250
1642721100000|2022-01-20 23:25:00|13476.2|13471.2|13476.3|13471.3|13476.7|13471.7|13475.9|13470.9|170
1642721400000|2022-01-20 23:30:00|13476.2|13471.2|13478|13473|13478|13473|13474.5|13469.5|257
1642721700000|2022-01-20 23:35:00|13477.9|13472.9|13477|13472|13478.2|13474.1|13476.6|13471.9|175
1642722000000|2022-01-20 23:40:00|13477.1|13472.1|13475.5|13470.5|13477.1|13472.1|13474.8|13469.8|135
1642722300000|2022-01-20 23:45:00|13475.6|13470.6|13474.3|13471.3|13475.6|13471.5|13474|13470|80
1642722600000|2022-01-20 23:50:00|13474.2|13471.2|13474.1|13471.1|13475.4|13471.7|13474|13469.9|87
1642722900000|2022-01-20 23:55:00|13473.9|13470.9|13472.2|13467.2|13474.1|13471.1|13471.2|13466.9|103
1642723200000|2022-01-21 00:00:00|13471.2|13468.2|13474|13471|13474.8|13471.1|13468.4|13464.3|275
1642723500000|2022-01-21 00:05:00|13473.9|13470.9|13474|13471|13474.7|13471.7|13472.1|13469.1|281
1642723800000|2022-01-21 00:10:00|13474.1|13471.1|13470.9|13467.9|13474.6|13471.6|13470.2|13467.2|305
1642724100000|2022-01-21 00:15:00|13471|13468|13473.8|13470.8|13474|13471|13468.6|13465.1|330
1642724400000|2022-01-21 00:20:00|13474|13471|13474.6|13471.6|13477.2|13473.6|13474|13471|397
1642724700000|2022-01-21 00:25:00|13474.7|13471.7|13475.7|13472.7|13475.9|13472.9|13473.7|13470.7|217
1642725000000|2022-01-21 00:30:00|13475.8|13472.8|13474.5|13469.5|13476|13473|13473.4|13469.4|244
1642725300000|2022-01-21 00:35:00|13473.6|13470.6|13472.3|13469.3|13474.2|13470.7|13470.2|13466.3|229
1642725600000|2022-01-21 00:40:00|13472.2|13469.2|13475.8|13470.8|13475.8|13471.8|13471.3|13467.5|179
1642725900000|2022-01-21 00:45:00|13474.7|13471.7|13476.5|13473.5|13478.1|13474.8|13474.7|13471.7|214
1642726200000|2022-01-21 00:50:00|13476.4|13473.4|13477.7|13474.7|13478.3|13475.3|13476|13473|217
1642726500000|2022-01-21 00:55:00|13477.9|13474.9|13478|13475|13480|13477|13477|13474|285
1642726800000|2022-01-21 01:00:00|13477.8|13474.8|13478.8|13475.8|13480.8|13477.8|13477|13474|294
1642727100000|2022-01-21 01:05:00|13478.7|13475.7|13480|13477|13481|13478|13477.2|13474.2|272
1642727400000|2022-01-21 01:10:00|13479.9|13476.9|13479.2|13476.2|13481.2|13478.2|13478.9|13475.9|230
1642727700000|2022-01-21 01:15:00|13479.5|13476.5|13477.4|13474.4|13479.8|13476.8|13477.4|13474.4|245
1642728000000|2022-01-21 01:20:00|13477|13474|13473.6|13470.6|13477.1|13474.1|13472.9|13469.9|200
1642728300000|2022-01-21 01:25:00|13473.7|13470.7|13471.2|13468.2|13473.7|13470.7|13470.5|13467.5|250
1642728600000|2022-01-21 01:30:00|13471.4|13468.4|13467.3|13464.3|13471.9|13468.9|13467.3|13464.3|279
1642728900000|2022-01-21 01:35:00|13467.4|13464.4|13467.1|13464.1|13469.2|13466.2|13465.9|13462.9|263
1642729200000|2022-01-21 01:40:00|13467.3|13464.3|13470.1|13467.1|13471.1|13468.1|13466.5|13463.5|323
1642729500000|2022-01-21 01:45:00|13470|13467|13470.8|13467.8|13470.9|13467.9|13467.9|13464.9|303
1642729800000|2022-01-21 01:50:00|13470.7|13467.7|13467.9|13464.9|13470.7|13467.7|13467.9|13464.9|263
1642730100000|2022-01-21 01:55:00|13468|13465|13467.9|13464.9|13470|13467|13466.9|13463.9|256
1642730400000|2022-01-21 02:00:00|13468|13465|13466.9|13463.9|13468.7|13465.7|13466.9|13463.9|302
1642730700000|2022-01-21 02:05:00|13466.6|13463.6|13465.8|13462.8|13467.5|13464.5|13465.8|13462.8|257
1642731000000|2022-01-21 02:10:00|13465.9|13462.9|13465.1|13462.1|13466.5|13463.5|13464.6|13461.6|223
1642731300000|2022-01-21 02:15:00|13465.2|13462.2|13467.9|13464.9|13468|13465|13465.1|13462.1|225
1642731600000|2022-01-21 02:20:00|13468|13465|13468.5|13465.5|13469.9|13466.9|13467.3|13464.3|213
1642731900000|2022-01-21 02:25:00|13468.4|13465.4|13469.3|13466.3|13470.3|13467.3|13468.4|13465.4|120
1642732200000|2022-01-21 02:30:00|13469.4|13466.4|13466.9|13463.9|13470.1|13467.1|13466.2|13463.2|200
1642732500000|2022-01-21 02:35:00|13467|13464|13468.2|13465.2|13469.9|13466.9|13467|13464|278
1642732800000|2022-01-21 02:40:00|13468.4|13465.4|13465.9|13462.9|13468.5|13465.5|13464.7|13461.7|262
1642733100000|2022-01-21 02:45:00|13465.8|13462.8|13467.7|13464.7|13468.5|13465.5|13465.5|13462.5|278
1642733400000|2022-01-21 02:50:00|13467.6|13464.6|13464.8|13461.8|13468|13465|13464.2|13461.2|219
1642733700000|2022-01-21 02:55:00|13464.7|13461.7|13461.9|13458.9|13464.8|13461.8|13461.6|13458.6|248
1642734000000|2022-01-21 03:00:00|13461.8|13458.8|13463.8|13460.8|13463.8|13460.8|13461.8|13458.8|270
1642734300000|2022-01-21 03:05:00|13463.6|13460.6|13465.7|13462.7|13465.8|13462.8|13463.6|13460.6|258
1642734600000|2022-01-21 03:10:00|13465.8|13462.8|13467.3|13464.3|13467.4|13464.4|13465.4|13462.4|180
1642734900000|2022-01-21 03:15:00|13467.4|13464.4|13467|13464|13467.4|13464.4|13465.9|13462.9|165
1642735200000|2022-01-21 03:20:00|13467.1|13464.1|13465.8|13462.8|13467.1|13464.1|13464.6|13461.6|224
1642735500000|2022-01-21 03:25:00|13465.7|13462.7|13462.8|13459.8|13465.8|13462.8|13461.4|13458.4|214
1642735800000|2022-01-21 03:30:00|13462.7|13459.7|13462.8|13459.8|13464.3|13461.3|13462.6|13459.6|110
1642736100000|2022-01-21 03:35:00|13462.9|13459.9|13467.5|13464.5|13467.8|13464.8|13462.9|13459.9|156
1642736400000|2022-01-21 03:40:00|13467.6|13464.6|13466.2|13463.2|13467.7|13464.7|13465.4|13462.4|156
1642736700000|2022-01-21 03:45:00|13466.1|13463.1|13468.1|13465.1|13468.2|13465.2|13466|13463|142
1642737000000|2022-01-21 03:50:00|13468.2|13465.2|13463.1|13460.1|13468.2|13465.2|13463.1|13460.1|180
1642737300000|2022-01-21 03:55:00|13463.2|13460.2|13463.1|13460.1|13463.9|13460.9|13462.7|13459.7|132
1642737600000|2022-01-21 04:00:00|13463.2|13460.2|13462.8|13459.8|13463.3|13460.3|13462.1|13459.1|148
1642737900000|2022-01-21 04:05:00|13462.7|13459.7|13463.1|13460.1|13463.2|13460.2|13462.1|13459.1|116
1642738200000|2022-01-21 04:10:00|13463.2|13460.2|13464.2|13461.2|13465.3|13462.3|13462.9|13459.9|147
1642738500000|2022-01-21 04:15:00|13464.1|13461.1|13462.6|13459.6|13464.2|13461.2|13462.3|13459.3|113
1642738800000|2022-01-21 04:20:00|13462.5|13459.5|13462.4|13459.4|13462.9|13459.9|13462.1|13459.1|85
1642739100000|2022-01-21 04:25:00|13462.3|13459.3|13462.6|13459.6|13462.8|13459.8|13461.9|13458.9|122
1642739400000|2022-01-21 04:30:00|13462.7|13459.7|13462.8|13459.8|13464.4|13461.4|13462.4|13459.4|117
1642739700000|2022-01-21 04:35:00|13462.9|13459.9|13462.8|13459.8|13462.9|13459.9|13462.2|13459.2|89
1642740000000|2022-01-21 04:40:00|13462.7|13459.7|13462.4|13459.4|13463.8|13460.8|13462|13459|135
1642740300000|2022-01-21 04:45:00|13462.3|13459.3|13463.5|13460.5|13463.8|13460.8|13462.1|13459.1|146
1642740600000|2022-01-21 04:50:00|13463.4|13460.4|13462.7|13459.7|13463.9|13460.9|13462.5|13459.5|156
1642740900000|2022-01-21 04:55:00|13462.6|13459.6|13463|13460|13463|13460|13462.2|13459.2|113
1642741200000|2022-01-21 05:00:00|13463.1|13460.1|13462.7|13459.7|13464.1|13461.1|13462.3|13459.3|117
1642741500000|2022-01-21 05:05:00|13462.6|13459.6|13462.2|13459.2|13463|13460|13462|13459|153
1642741800000|2022-01-21 05:10:00|13462.3|13459.3|13462.8|13459.8|13462.9|13459.9|13462|13459|114
1642742100000|2022-01-21 05:15:00|13462.7|13459.7|13463.5|13460.5|13463.6|13460.6|13462.4|13459.4|77
1642742400000|2022-01-21 05:20:00|13463.6|13460.6|13462.2|13459.2|13463.6|13460.6|13462.1|13459.1|127
1642742700000|2022-01-21 05:25:00|13462.3|13459.3|13462.6|13459.6|13462.9|13459.9|13461.7|13458.7|138
1642743000000|2022-01-21 05:30:00|13462.7|13459.7|13462.5|13459.5|13462.8|13459.8|13461.7|13458.7|162
1642743300000|2022-01-21 05:35:00|13462.6|13459.6|13461.8|13458.8|13462.9|13459.9|13461.6|13458.6|101
1642743600000|2022-01-21 05:40:00|13461.9|13458.9|13460.9|13457.9|13462.3|13459.3|13460.6|13457.6|139
1642743900000|2022-01-21 05:45:00|13461|13458|13461.1|13458.1|13461.8|13458.8|13460.7|13457.7|149
1642744200000|2022-01-21 05:50:00|13461|13458|13461.5|13458.5|13462|13459|13460.9|13457.9|132
1642744500000|2022-01-21 05:55:00|13461.6|13458.6|13460.8|13457.8|13461.8|13458.8|13460.7|13457.7|139
1642744800000|2022-01-21 06:00:00|13461|13458|13461.2|13458.2|13461.7|13458.7|13460.7|13457.7|222
1642745100000|2022-01-21 06:05:00|13461.1|13458.1|13461.9|13458.9|13462.8|13459.8|13461.1|13458.1|222
1642745400000|2022-01-21 06:10:00|13462|13459|13460.4|13457.4|13462.2|13459.2|13459.5|13456.5|174
1642745700000|2022-01-21 06:15:00|13460.5|13457.5|13460.6|13457.6|13461.2|13458.2|13458.7|13455.7|239
1642746000000|2022-01-21 06:20:00|13460.5|13457.5|13459.7|13456.7|13460.8|13457.8|13458.8|13455.8|161
1642746300000|2022-01-21 06:25:00|13459.5|13456.5|13459.6|13456.6|13461.1|13458.1|13458.8|13455.8|170
1642746600000|2022-01-21 06:30:00|13459.5|13456.5|13458.8|13455.8|13459.7|13456.7|13457.9|13454.9|160
1642746900000|2022-01-21 06:35:00|13458.7|13455.7|13462.7|13459.7|13462.7|13459.7|13458.6|13455.6|199
1642747200000|2022-01-21 06:40:00|13462.8|13459.8|13464.7|13461.7|13465|13462|13462.6|13459.6|189
1642747500000|2022-01-21 06:45:00|13464.6|13461.6|13465.4|13462.4|13466.2|13463.2|13463.6|13460.6|221
1642747800000|2022-01-21 06:50:00|13465.3|13462.3|13466.4|13463.4|13468|13465|13464.7|13461.7|222
1642748100000|2022-01-21 06:55:00|13466.3|13463.3|13467.2|13464.2|13467.5|13464.5|13465.9|13462.9|173
1642748400000|2022-01-21 07:00:00|13467.3|13464.3|13468.5|13465.5|13470.1|13467.1|13467.2|13464.2|265
1642748700000|2022-01-21 07:05:00|13468.4|13465.4|13465.1|13462.1|13469.6|13466.6|13464.5|13461.5|329
1642749000000|2022-01-21 07:10:00|13465.2|13462.2|13463.1|13460.1|13465.4|13462.4|13462.5|13459.5|247
1642749300000|2022-01-21 07:15:00|13463.2|13460.2|13462.7|13459.7|13463.4|13460.4|13461.8|13458.8|175
1642749600000|2022-01-21 07:20:00|13462.6|13459.6|13460.8|13457.8|13464.1|13461.1|13460.7|13457.7|224
1642749900000|2022-01-21 07:25:00|13460.9|13457.9|13461.8|13458.8|13462.6|13459.6|13460.7|13457.7|262
1642750200000|2022-01-21 07:30:00|13461.9|13458.9|13461.9|13458.9|13462.4|13459.4|13461|13458|172
1642750500000|2022-01-21 07:35:00|13462|13459|13463.8|13460.8|13464.3|13461.3|13461.8|13458.8|151
1642750800000|2022-01-21 07:40:00|13463.7|13460.7|13464|13461|13464.5|13461.5|13462.9|13459.9|164
1642751100000|2022-01-21 07:45:00|13463.9|13460.9|13464.1|13461.1|13464.6|13461.6|13463.6|13460.6|161
1642751400000|2022-01-21 07:50:00|13464|13461|13465.6|13462.6|13465.9|13462.9|13462.5|13459.5|167
1642751700000|2022-01-21 07:55:00|13465.4|13462.4|13462.5|13459.5|13466.1|13463.1|13462.1|13459.1|243
1642752000000|2022-01-21 08:00:00|13462.7|13459.7|13463.6|13460.6|13464.3|13461.3|13461.1|13458.1|394
1642752300000|2022-01-21 08:05:00|13463.7|13460.7|13460.3|13457.3|13463.8|13460.8|13460|13457|270
1642752600000|2022-01-21 08:10:00|13460.2|13457.2|13463.3|13460.3|13463.8|13460.8|13460.2|13457.2|275
1642752900000|2022-01-21 08:15:00|13463.4|13460.4|13464.1|13461.1|13465.3|13462.3|13462.6|13459.6|262
1642753200000|2022-01-21 08:20:00|13464.2|13461.2|13462.7|13459.7|13464.3|13461.3|13462.1|13459.1|212
1642753500000|2022-01-21 08:25:00|13462.6|13459.6|13461.9|13458.9|13463.6|13460.6|13461.1|13458.1|284
1642753800000|2022-01-21 08:30:00|13461.8|13458.8|13462|13459|13463|13460|13461.7|13458.7|320
1642754100000|2022-01-21 08:35:00|13461.9|13458.9|13461.6|13458.6|13461.9|13458.9|13459.8|13456.8|255
1642754400000|2022-01-21 08:40:00|13461.4|13458.4|13460.5|13457.5|13461.9|13458.9|13459.7|13456.7|219
1642754700000|2022-01-21 08:45:00|13460.6|13457.6|13459.9|13456.9|13461|13458|13459.8|13456.8|249
1642755000000|2022-01-21 08:50:00|13459.8|13456.8|13457.8|13454.8|13460.7|13457.7|13457.7|13454.7|193
1642755300000|2022-01-21 08:55:00|13457.7|13454.7|13458.1|13455.1|13459|13456|13457.7|13454.7|181
1642755600000|2022-01-21 09:00:00|13458|13455|13458|13455|13460.4|13457.4|13457.9|13454.9|217
1642755900000|2022-01-21 09:05:00|13457.9|13454.9|13459.2|13456.2|13461|13458|13455.6|13452.6|269
1642756200000|2022-01-21 09:10:00|13459.4|13456.4|13460.3|13457.3|13462.2|13459.2|13459.2|13456.2|262
1642756500000|2022-01-21 09:15:00|13460.4|13457.4|13460.1|13457.1|13461.2|13458.2|13458.9|13455.9|220
1642756800000|2022-01-21 09:20:00|13460.2|13457.2|13459.8|13456.8|13460.5|13457.5|13459|13456|195
1642757100000|2022-01-21 09:25:00|13459.9|13456.9|13458.1|13455.1|13460|13457|13457.8|13454.8|186
1642757400000|2022-01-21 09:30:00|13458|13455|13457.1|13454.1|13458.1|13455.1|13456.7|13453.7|117
1642757700000|2022-01-21 09:35:00|13457.2|13454.2|13457.9|13454.9|13459|13456|13456.6|13453.6|236
1642758000000|2022-01-21 09:40:00|13458|13455|13458.3|13455.3|13458.9|13455.9|13457.4|13454.4|187
1642758300000|2022-01-21 09:45:00|13458.1|13455.1|13456|13453|13458.1|13455.1|13455.9|13452.9|174
1642758600000|2022-01-21 09:50:00|13455.9|13452.9|13454.9|13451.9|13456.2|13453.2|13454.5|13451.5|137
1642758900000|2022-01-21 09:55:00|13454.8|13451.8|13455.3|13452.3|13455.7|13452.7|13453.6|13450.6|245
1642759200000|2022-01-21 10:00:00|13455.4|13452.4|13456.5|13453.5|13456.7|13453.7|13455.3|13452.3|214
1642759500000|2022-01-21 10:05:00|13456.4|13453.4|13455.6|13452.6|13456.7|13453.7|13455|13452|145
1642759800000|2022-01-21 10:10:00|13455.5|13452.5|13454.4|13451.4|13456|13453|13454.3|13451.3|134
1642760100000|2022-01-21 10:15:00|13454.5|13451.5|13454.4|13451.4|13454.6|13451.6|13452.8|13449.8|169
1642760400000|2022-01-21 10:20:00|13454.3|13451.3|13454|13451|13454.6|13451.6|13453.7|13450.7|152
1642760700000|2022-01-21 10:25:00|13454.1|13451.1|13453.5|13450.5|13454.7|13451.7|13452.9|13449.9|147
1642761000000|2022-01-21 10:30:00|13453.6|13450.6|13453.1|13450.1|13453.8|13450.8|13452.8|13449.8|129
1642761300000|2022-01-21 10:35:00|13453.2|13450.2|13452.8|13449.8|13453.2|13450.2|13452.4|13449.4|110
1642761600000|2022-01-21 10:40:00|13452.7|13449.7|13451.7|13448.7|13453|13450|13451.4|13448.4|115
1642761900000|2022-01-21 10:45:00|13451.6|13448.6|13451.8|13448.8|13452.1|13449.1|13451.4|13448.4|135
1642762200000|2022-01-21 10:50:00|13451.9|13448.9|13451.5|13448.5|13452.1|13449.1|13450.8|13447.8|143
1642762500000|2022-01-21 10:55:00|13451.4|13448.4|13452.2|13449.2|13452.9|13449.9|13450.8|13447.8|179
1642762800000|2022-01-21 11:00:00|13452.1|13449.1|13452.8|13449.8|13454|13451|13452|13449|173
1642763100000|2022-01-21 11:05:00|13452.9|13449.9|13454.1|13451.1|13455.3|13452.3|13452.6|13449.6|191
1642763400000|2022-01-21 11:10:00|13454|13451|13455.8|13452.8|13455.8|13452.8|13454|13451|177
1642763700000|2022-01-21 11:15:00|13455.7|13452.7|13457.5|13454.5|13457.6|13454.6|13454.7|13451.7|211
1642764000000|2022-01-21 11:20:00|13457.4|13454.4|13457.3|13454.3|13458.3|13455.3|13455.2|13452.2|209
1642764300000|2022-01-21 11:25:00|13457.4|13454.4|13457.1|13454.1|13458.1|13455.1|13455.3|13452.3|216
1642764600000|2022-01-21 11:30:00|13457.2|13454.2|13458.4|13455.4|13459.1|13456.1|13457.2|13454.2|178
1642764900000|2022-01-21 11:35:00|13458.5|13455.5|13455.9|13452.9|13458.5|13455.5|13454.4|13451.4|265
1642765200000|2022-01-21 11:40:00|13455.8|13452.8|13458|13455|13458.5|13455.5|13454.1|13451.1|258
1642765500000|2022-01-21 11:45:00|13457.9|13454.9|13458.1|13455.1|13459.5|13456.5|13457|13454|245
1642765800000|2022-01-21 11:50:00|13458.2|13455.2|13457.5|13454.5|13458.5|13455.5|13456.8|13453.8|157
1642766100000|2022-01-21 11:55:00|13457.6|13454.6|13456.9|13453.9|13457.8|13454.8|13456.4|13453.4|166
1642766400000|2022-01-21 12:00:00|13457|13454|13457.6|13454.6|13458.2|13455.2|13455.5|13452.5|236
1642766700000|2022-01-21 12:05:00|13457.7|13454.7|13455|13452|13458.3|13455.3|13454.9|13451.9|156
1642767000000|2022-01-21 12:10:00|13454.9|13451.9|13454.5|13451.5|13457.4|13454.4|13454.2|13451.2|198
1642767300000|2022-01-21 12:15:00|13454.8|13451.8|13454.7|13451.7|13454.9|13451.9|13454.1|13451.1|134
1642767600000|2022-01-21 12:20:00|13454.6|13451.6|13455.7|13452.7|13455.7|13452.7|13454.1|13451.1|151
1642767900000|2022-01-21 12:25:00|13455.6|13452.6|13454.2|13451.2|13457.3|13454.3|13452.5|13449.5|142
1642768200000|2022-01-21 12:30:00|13454.1|13451.1|13452.3|13449.3|13454.2|13451.2|13451.6|13448.6|226
1642768500000|2022-01-21 12:35:00|13452.4|13449.4|13451.1|13448.1|13452.8|13449.8|13450.6|13447.6|192
1642768800000|2022-01-21 12:40:00|13451.2|13448.2|13451|13448|13451.6|13448.6|13450.1|13447.1|117
1642769100000|2022-01-21 12:45:00|13450.9|13447.9|13450.2|13447.2|13451.3|13448.3|13449.9|13446.9|205
1642769400000|2022-01-21 12:50:00|13450.1|13447.1|13451.1|13448.1|13451.1|13448.1|13449.8|13446.8|194
1642769700000|2022-01-21 12:55:00|13451|13448|13450.3|13447.3|13451.5|13448.5|13450|13447|230
1642770000000|2022-01-21 13:00:00|13450.7|13447.7|13450.8|13447.8|13451.9|13448.9|13449.8|13446.8|324
1642770300000|2022-01-21 13:05:00|13450.9|13447.9|13449.8|13446.8|13450.9|13447.9|13449.6|13446.6|190
1642770600000|2022-01-21 13:10:00|13449.7|13446.7|13448.7|13445.7|13450|13447|13448.4|13445.4|239
1642770900000|2022-01-21 13:15:00|13448.8|13445.8|13449|13446|13449.3|13446.3|13448.5|13445.5|174
1642771200000|2022-01-21 13:20:00|13449.1|13446.1|13449|13446|13449.5|13446.5|13448.5|13445.5|199
1642771500000|2022-01-21 13:25:00|13449.1|13446.1|13447.7|13444.7|13449.2|13446.2|13447.5|13444.5|149
1642771800000|2022-01-21 13:30:00|13447.6|13444.6|13448.9|13445.9|13449.6|13446.6|13447.3|13444.3|171
1642772100000|2022-01-21 13:35:00|13449|13446|13446.7|13443.7|13449.2|13446.2|13446.5|13443.5|192
1642772400000|2022-01-21 13:40:00|13446.8|13443.8|13446.1|13443.1|13447.1|13444.1|13445.5|13442.5|196
1642772700000|2022-01-21 13:45:00|13446.8|13443.8|13445.7|13442.7|13446.8|13443.8|13445.5|13442.5|119
1642773000000|2022-01-21 13:50:00|13445.6|13442.6|13445.4|13442.4|13446.1|13443.1|13444.7|13441.7|164
1642773300000|2022-01-21 13:55:00|13445.3|13442.3|13444.8|13441.8|13445.5|13442.5|13444.4|13441.4|179
1642773600000|2022-01-21 14:00:00|13444.9|13441.9|13446.1|13443.1|13446.1|13443.1|13444.6|13441.6|213
1642773900000|2022-01-21 14:05:00|13446|13443|13445.4|13442.4|13446.4|13443.4|13444.5|13441.5|290
1642774200000|2022-01-21 14:10:00|13445.7|13442.7|13447.2|13444.2|13448.8|13445.8|13445.3|13442.3|266
1642774500000|2022-01-21 14:15:00|13447.1|13444.1|13444|13441|13447.3|13444.3|13443.5|13440.5|266
1642774800000|2022-01-21 14:20:00|13443.9|13440.9|13443.8|13440.8|13445.2|13442.2|13443.6|13440.6|270
1642775100000|2022-01-21 14:25:00|13443.7|13440.7|13442.8|13439.8|13444.2|13441.2|13442.3|13439.3|246
1642775400000|2022-01-21 14:30:00|13442.7|13439.7|13443.5|13440.5|13444.3|13441.3|13442.6|13439.6|250
1642775700000|2022-01-21 14:35:00|13443.4|13440.4|13446|13443|13446.4|13443.4|13443.1|13440.1|209
1642776000000|2022-01-21 14:40:00|13446.1|13443.1|13447.4|13444.4|13450.5|13447.5|13445.9|13442.9|241
1642776300000|2022-01-21 14:45:00|13447.7|13444.7|13446.6|13443.6|13448.6|13445.6|13443.8|13440.8|287
1642776600000|2022-01-21 14:50:00|13446.3|13443.3|13447.5|13444.5|13448.5|13445.5|13444.7|13441.7|253
1642776900000|2022-01-21 14:55:00|13447.4|13444.4|13446.3|13443.3|13447.6|13444.6|13445.3|13442.3|229
1642777200000|2022-01-21 15:00:00|13446.6|13443.6|13445.1|13442.1|13451.3|13448.3|13445|13442|291
1642777500000|2022-01-21 15:05:00|13445.2|13442.2|13447.8|13444.8|13448.6|13445.6|13444.9|13441.9|283
1642777800000|2022-01-21 15:10:00|13447.7|13444.7|13447.6|13444.6|13449.4|13446.4|13446.9|13443.9|298
1642778100000|2022-01-21 15:15:00|13447.5|13444.5|13449.5|13446.5|13450.1|13447.1|13447.2|13444.2|223
1642778400000|2022-01-21 15:20:00|13449.3|13446.3|13447.7|13444.7|13449.9|13446.9|13446.9|13443.9|214
1642778700000|2022-01-21 15:25:00|13447.8|13444.8|13448.6|13445.6|13448.7|13445.7|13446.2|13443.2|346
1642779000000|2022-01-21 15:30:00|13448.7|13445.7|13446.1|13443.1|13449.3|13446.3|13444.6|13441.6|300
1642779300000|2022-01-21 15:35:00|13446.2|13443.2|13446.6|13443.6|13448.2|13445.2|13445.3|13442.3|218
1642779600000|2022-01-21 15:40:00|13446.5|13443.5|13444.9|13441.9|13447|13443.8|13443.9|13440.5|190
1642779900000|2022-01-21 15:45:00|13445|13442|13444.2|13441.2|13446.5|13443.5|13444|13441|257
1642780200000|2022-01-21 15:50:00|13444.3|13441.3|13441.9|13438.9|13444.3|13441.3|13441.5|13438.5|233
1642780500000|2022-01-21 15:55:00|13442|13439|13443.4|13440.4|13444.6|13441.6|13441.7|13438.7|240
1642780800000|2022-01-21 16:00:00|13443.3|13440.3|13442.9|13439.9|13444.8|13441.8|13442.2|13439.2|254
1642781100000|2022-01-21 16:05:00|13443|13440|13442|13439|13443.1|13440.1|13441.9|13438.9|222
1642781400000|2022-01-21 16:10:00|13441.8|13438.8|13443.8|13440.8|13444.1|13441.1|13441.8|13438.8|237
1642781700000|2022-01-21 16:15:00|13443.7|13440.7|13442.8|13439.8|13445.2|13442.2|13442.7|13439.7|242
1642782000000|2022-01-21 16:20:00|13442.7|13439.7|13442.9|13439.9|13443.4|13440.4|13441.6|13438.6|173
1642782300000|2022-01-21 16:25:00|13443|13440|13442|13439|13443.8|13440.8|13441.6|13438.6|174
1642782600000|2022-01-21 16:30:00|13442.1|13439.1|13440.1|13437.1|13443.2|13440.2|13440|13437|215
1642782900000|2022-01-21 16:35:00|13440.3|13437.3|13440.4|13437.4|13440.6|13437.6|13438.5|13435.5|231
1642783200000|2022-01-21 16:40:00|13440.3|13437.3|13441|13438|13442|13439|13439.8|13436.8|158
1642783500000|2022-01-21 16:45:00|13440.9|13437.9|13440.8|13437.8|13443.6|13439.7|13440.8|13437.8|147
1642783800000|2022-01-21 16:50:00|13440.7|13437.7|13441.4|13438.4|13441.4|13438.4|13440.3|13437.3|156
1642784100000|2022-01-21 16:55:00|13441.2|13438.2|13440.2|13437.2|13442.3|13438.4|13439.2|13436.2|158
1642784400000|2022-01-21 17:00:00|13440.1|13437.1|13443.9|13440.9|13443.9|13440.9|13440|13437|200
1642784700000|2022-01-21 17:05:00|13444|13441|13442.8|13439.8|13444.2|13441.2|13441.3|13438.3|162
1642785000000|2022-01-21 17:10:00|13442.9|13439.9|13441.5|13438.5|13444.6|13441.6|13441.2|13438.2|168
1642785300000|2022-01-21 17:15:00|13441.6|13438.6|13442.7|13439.7|13443.9|13440.5|13441.6|13438.6|151
1642785600000|2022-01-21 17:20:00|13442.6|13439.6|13441.7|13438.7|13443.4|13440.4|13441.2|13437.8|168
1642785900000|2022-01-21 17:25:00|13441.6|13438.6|13442.7|13439.7|13443.5|13440.5|13441.4|13438.4|157
1642786200000|2022-01-21 17:30:00|13442.6|13439.6|13442.1|13439.1|13443.7|13440|13441|13438|211
1642786500000|2022-01-21 17:35:00|13442|13439|13443.3|13440.3|13445.5|13442.5|13441.5|13438.5|217
1642786800000|2022-01-21 17:40:00|13443.7|13440.7|13446|13443|13446.7|13443.2|13442.4|13439.4|163
1642787100000|2022-01-21 17:45:00|13445.8|13442.8|13447.5|13444.5|13448.9|13444.9|13445.7|13441.8|154
1642787400000|2022-01-21 17:50:00|13447.6|13444.6|13447.2|13444.2|13447.8|13444.8|13446.5|13443.5|131
1642787700000|2022-01-21 17:55:00|13447.1|13444.1|13447.4|13444.4|13447.7|13444.7|13446.7|13443.7|138
1642788000000|2022-01-21 18:00:00|13447.3|13444.3|13449|13446|13450|13446.2|13447.3|13444.3|158
1642788300000|2022-01-21 18:05:00|13448.9|13445.9|13448.1|13445.1|13450.3|13446.4|13447.8|13444|145
1642788600000|2022-01-21 18:10:00|13448|13445|13449.4|13446.4|13449.8|13446.8|13446.7|13443.7|184
1642788900000|2022-01-21 18:15:00|13449.5|13446.5|13449.1|13446.1|13450.5|13446.8|13448.5|13444.6|119
1642789200000|2022-01-21 18:20:00|13449|13446|13449.4|13446.4|13450.5|13447.5|13449|13446|132
1642789500000|2022-01-21 18:25:00|13449.6|13446.6|13449.7|13446.7|13449.8|13446.8|13448.1|13445.1|125
1642789800000|2022-01-21 18:30:00|13449.6|13446.6|13449.2|13446.2|13450.3|13447.3|13448.2|13444.6|138
1642790100000|2022-01-21 18:35:00|13449.3|13446.3|13448.3|13445.3|13450.4|13446.6|13448.2|13444.2|117
1642790400000|2022-01-21 18:40:00|13448.2|13445.2|13448.2|13445.2|13449.4|13445.5|13448|13444.2|115
1642790700000|2022-01-21 18:45:00|13448.3|13445.3|13448.2|13445.2|13449.9|13446.1|13448|13444.8|145
1642791000000|2022-01-21 18:50:00|13448.1|13445.1|13448.4|13445.4|13449.6|13446.6|13447.7|13444.7|129
1642791300000|2022-01-21 18:55:00|13448.5|13445.5|13449.7|13446.7|13449.9|13446.9|13448.3|13445.3|175
1642791600000|2022-01-21 19:00:00|13449.6|13446.6|13450.3|13447.3|13451.5|13448.5|13449.6|13446.6|156
1642791900000|2022-01-21 19:05:00|13450.4|13447.4|13449.4|13446.4|13450.4|13447.4|13449.2|13446.2|102
1642792200000|2022-01-21 19:10:00|13449.3|13446.3|13448.4|13445.4|13449.7|13446.7|13448.2|13444.4|149
1642792500000|2022-01-21 19:15:00|13448.5|13445.5|13447.4|13444.4|13448.5|13445.5|13447.1|13444.1|164
1642792800000|2022-01-21 19:20:00|13447.3|13444.3|13445.3|13442.3|13447.6|13444.6|13445.3|13441.2|183
1642793100000|2022-01-21 19:25:00|13445.4|13442.4|13447.1|13444.1|13448|13444.3|13445.3|13441.5|185
1642793400000|2022-01-21 19:30:00|13447|13444|13446.6|13443.6|13447.8|13444.2|13446.3|13442.4|152
1642793700000|2022-01-21 19:35:00|13446.8|13443.8|13445.3|13442.3|13446.8|13443.8|13445.2|13442.2|88
1642794000000|2022-01-21 19:40:00|13445.4|13442.4|13445.5|13442.5|13445.7|13442.7|13445.2|13442.2|85
1642794300000|2022-01-21 19:45:00|13445.4|13442.4|13445.6|13442.6|13446.6|13442.7|13445.3|13441.4|41
1642794600000|2022-01-21 19:50:00|13445.7|13442.7|13447.2|13444.2|13448.4|13444.5|13445.6|13442.6|100
1642794900000|2022-01-21 19:55:00|13447.4|13444.4|13453|13450|13453.5|13450.5|13447.2|13444.2|239
1642795200000|2022-01-21 20:00:00|13453.1|13450.1|13454.9|13451.9|13456.2|13452.5|13453|13449.7|159
1642795500000|2022-01-21 20:05:00|13455|13452|13455.3|13452.3|13456.6|13452.7|13454.7|13451|109
1642795800000|2022-01-21 20:10:00|13455.4|13452.4|13455.8|13450.8|13456.4|13452.8|13454.9|13450.6|119
1642796100000|2022-01-21 20:15:00|13455.7|13450.7|13454.4|13451.4|13456.2|13451.7|13454|13449.4|132
1642796400000|2022-01-21 20:20:00|13454.3|13451.3|13455.8|13450.8|13456.1|13452.2|13454.2|13450.5|104
1642796700000|2022-01-21 20:25:00|13455.9|13450.9|13454.9|13449.9|13456.5|13452.5|13453.8|13449.3|231
1642797000000|2022-01-21 20:30:00|13455|13450|13454.6|13449.6|13455.7|13451.8|13453.5|13449|188
1642797300000|2022-01-21 20:35:00|13454.8|13449.8|13455.9|13450.9|13456.6|13452.6|13453.7|13449.7|154
1642797600000|2022-01-21 20:40:00|13455.8|13450.8|13454.4|13449.4|13455.8|13450.8|13453|13448|193
1642797900000|2022-01-21 20:45:00|13454.3|13449.3|13455.1|13450.1|13455.6|13451.3|13454.2|13449.2|122
1642798200000|2022-01-21 20:50:00|13455.3|13450.3|13454.1|13449.1|13455.5|13450.5|13452.1|13447.1|245
1642798500000|2022-01-21 20:55:00|13454.2|13449.2|13452.6|13447.6|13455.4|13451.4|13451.3|13446.3|275
1642798800000|2022-01-21 21:00:00|13452.8|13447.8|13452.3|13447.3|13452.8|13447.8|13450.9|13445.9|74
1642799100000|2022-01-21 21:05:00|13452.4|13447.4|13452.5|13447.5|13452.6|13447.6|13452.2|13447.2|16
1642799400000|2022-01-21 21:10:00|13452.3|13447.3|13452.5|13447.5|13452.7|13447.7|13452.2|13447.2|52
1642799700000|2022-01-21 21:15:00|13452.4|13447.4|13452.7|13447.7|13452.8|13447.8|13452.3|13447.3|48
1642800000000|2022-01-21 21:20:00|13452.6|13447.6|13452.8|13447.8|13452.8|13447.8|13452.4|13447.4|42
1642800300000|2022-01-21 21:25:00|13452.7|13447.7|13452.7|13447.7|13453.1|13448.1|13452.1|13447.1|87
1642800600000|2022-01-21 21:30:00|13452.8|13447.8|13453.4|13448.4|13453.6|13448.6|13452.6|13447.6|96
1642800900000|2022-01-21 21:35:00|13454.3|13449.3|13456.3|13451.3|13456.9|13451.9|13453.9|13448.9|159
1642801200000|2022-01-21 21:40:00|13456.5|13451.5|13456.1|13451.1|13456.7|13451.7|13455.7|13450.7|179
1642801500000|2022-01-21 21:45:00|13456.2|13451.2|13455.2|13450.2|13456.6|13451.6|13454.6|13449.6|168
1642801800000|2022-01-21 21:50:00|13455.3|13450.3|13455.5|13450.5|13458.5|13451|13454.2|13447.7|172
1642802100000|2022-01-21 21:55:00|13455.6|13450.6|13455.9|13440.9|13460.3|13450.9|13452.8|13438|238
1642971600000|2022-01-23 21:00:00|13460.9|13439.9|13464.1|13443.1|13464.1|13443.1|13460.9|13439.9|11
1642971900000|2022-01-23 21:05:00|13461|13440|13460.9|13439.9|13464.1|13443.1|13460.9|13439.9|6
1642972200000|2022-01-23 21:10:00|13461|13440|13460.9|13439.9|13461|13440|13460.9|13439.9|10
1642972500000|2022-01-23 21:15:00|13462.7|13441.7|13460.9|13439.9|13462.7|13441.7|13460.8|13439.8|9
1642972800000|2022-01-23 21:20:00|13462.7|13441.7|13460.9|13439.9|13464.1|13443.1|13460.9|13439.9|22
1642973100000|2022-01-23 21:25:00|13462.7|13441.7|13460.9|13439.9|13464.1|13443.1|13460.9|13439.9|10
1642973400000|2022-01-23 21:30:00|13462.7|13441.7|13462.7|13441.7|13462.7|13441.7|13460.8|13439.8|8
1642973700000|2022-01-23 21:35:00|13460.9|13439.9|13462.7|13441.7|13462.7|13441.7|13460.8|13439.8|9
1642974000000|2022-01-23 21:40:00|13460.9|13439.9|13460.9|13439.9|13462.7|13441.7|13460.9|13439.9|5
1642974300000|2022-01-23 21:45:00|13462.7|13441.7|13462.7|13441.7|13464.1|13443.1|13460.8|13439.8|17
1642974600000|2022-01-23 21:50:00|13464.1|13443.1|13462.7|13441.7|13464.1|13443.1|13460.9|13439.9|11
1642974900000|2022-01-23 21:55:00|13464.5|13443.5|13460.9|13439.9|13464.5|13443.5|13460.9|13439.9|11
1642975200000|2022-01-23 22:00:00|13462.7|13441.7|13458.9|13443.9|13464.5|13447.4|13457.9|13439.9|38
1642975500000|2022-01-23 22:05:00|13460.1|13445.1|13458.5|13443.5|13478.1|13463.1|13457.9|13442.9|36
1642975800000|2022-01-23 22:10:00|13461.8|13446.8|13460.8|13445.8|13464.4|13449.4|13457.9|13442.9|51
1642976100000|2022-01-23 22:15:00|13462.7|13447.7|13460.8|13445.8|13462.8|13447.8|13457.9|13442.9|115
1642976400000|2022-01-23 22:20:00|13461|13446|13459.1|13444.1|13464.2|13449.2|13457.9|13442.9|100
1642976700000|2022-01-23 22:25:00|13459.2|13444.2|13461.2|13446.2|13464.2|13449.2|13457.9|13442.9|87
1642977000000|2022-01-23 22:30:00|13464.2|13449.2|13461.8|13446.8|13471.1|13456.1|13458.2|13443.2|210
1642977300000|2022-01-23 22:35:00|13462.6|13447.6|13462|13447|13466.3|13451.3|13459.1|13444.1|190
1642977600000|2022-01-23 22:40:00|13462.1|13447.1|13459.9|13444.9|13462.1|13447.1|13457.9|13442.9|188
1642977900000|2022-01-23 22:45:00|13460.1|13445.1|13460.5|13445.5|13461.8|13446.8|13459.4|13444.4|202
1642978200000|2022-01-23 22:50:00|13460.6|13445.6|13461.1|13446.1|13462.2|13447.2|13459.3|13444.3|283
1642978500000|2022-01-23 22:55:00|13461.3|13446.3|13459.8|13444.8|13462|13447|13457.9|13442.9|225
1642978800000|2022-01-23 23:00:00|13459.2|13444.2|13455.7|13440.7|13461.7|13446.7|13453.4|13438.4|460
1642979100000|2022-01-23 23:05:00|13455.6|13440.6|13454.1|13439.1|13457.3|13444.2|13452.5|13438.3|287
1642979400000|2022-01-23 23:10:00|13453.8|13438.8|13448.8|13441.4|13454.9|13442.7|13446.4|13438|310
1642979700000|2022-01-23 23:15:00|13448.2|13442.1|13452.2|13447.2|13454.2|13447.8|13447|13442|339
1642980000000|2022-01-23 23:20:00|13452.3|13447.3|13451.5|13446.5|13452.6|13447.6|13451.1|13445.5|246
1642980300000|2022-01-23 23:25:00|13451.4|13446.4|13447.7|13442.7|13451.7|13446.7|13445.8|13440.8|212
1642980600000|2022-01-23 23:30:00|13447.6|13442.6|13447.9|13442.9|13448.3|13443.3|13447|13442|160
1642980900000|2022-01-23 23:35:00|13448|13443|13447.8|13442.8|13448.6|13443.6|13447.3|13442.1|114
1642981200000|2022-01-23 23:40:00|13447.9|13442.9|13448.1|13443.1|13448.8|13443.8|13447.7|13442.7|127
1642981500000|2022-01-23 23:45:00|13448.2|13443.2|13447.8|13442.8|13448.5|13443.5|13447.5|13442.5|119
1642981800000|2022-01-23 23:50:00|13447.9|13442.9|13448.1|13443.1|13448.3|13443.3|13447.7|13442.7|111
1642982100000|2022-01-23 23:55:00|13448.2|13443.2|13448.7|13443.7|13449.4|13444.4|13447.9|13442.9|123
1642982400000|2022-01-24 00:00:00|13448.6|13443.6|13453.6|13450.6|13455|13451.3|13448.5|13443.5|298
1642982700000|2022-01-24 00:05:00|13453.5|13450.5|13453.5|13450.5|13454.7|13451.2|13452.4|13448.7|180
1642983000000|2022-01-24 00:10:00|13453.6|13450.6|13453.6|13450.6|13454.5|13451.5|13453.3|13450.3|153
1642983300000|2022-01-24 00:15:00|13453.3|13450.3|13453.3|13448.3|13453.7|13450.7|13450.8|13446.7|244
1642983600000|2022-01-24 00:20:00|13452.1|13449.1|13452.2|13449.2|13453.3|13449.9|13450.6|13446.9|270
1642983900000|2022-01-24 00:25:00|13452|13449|13452.6|13449.6|13453.7|13450.1|13450.6|13447|258
1642984200000|2022-01-24 00:30:00|13452.5|13449.5|13454.7|13451.7|13455.3|13452.3|13451.7|13447.9|237
1642984500000|2022-01-24 00:35:00|13454.8|13451.8|13455.3|13452.3|13455.6|13452.4|13454.1|13450.6|201
1642984800000|2022-01-24 00:40:00|13455.2|13452.2|13455.7|13452.7|13455.9|13452.9|13454.3|13451.3|171
1642985100000|2022-01-24 00:45:00|13455.6|13452.6|13454.9|13451.9|13456.8|13453.8|13454.6|13451.6|213
1642985400000|2022-01-24 00:50:00|13455|13452|13452.7|13449.7|13455.1|13452.1|13452.7|13449.7|198
1642985700000|2022-01-24 00:55:00|13452.8|13449.8|13453.3|13450.3|13454.9|13451.9|13452.7|13449.7|154
1642986000000|2022-01-24 01:00:00|13453.2|13450.2|13453.3|13450.3|13453.9|13450.9|13452.9|13449.9|187
1642986300000|2022-01-24 01:05:00|13453.5|13450.5|13452.5|13449.5|13453.6|13450.6|13451.1|13448.1|216
1642986600000|2022-01-24 01:10:00|13452.4|13449.4|13455.7|13452.7|13455.8|13452.8|13452.4|13449.4|202
1642986900000|2022-01-24 01:15:00|13455.6|13452.6|13453.1|13450.1|13456.1|13453.1|13452.9|13449.5|189
1642987200000|2022-01-24 01:20:00|13453.2|13450.2|13453.1|13450.1|13454.6|13451|13453|13449.6|182
1642987500000|2022-01-24 01:25:00|13453.2|13450.2|13452.2|13449.2|13453.6|13450.6|13451.9|13448.9|97
1642987800000|2022-01-24 01:30:00|13452.1|13449.1|13449.5|13446.5|13453.3|13450.3|13448|13445|294
1642988100000|2022-01-24 01:35:00|13449.4|13446.4|13450.5|13447.5|13452.2|13448.8|13447.9|13444.9|236
1642988400000|2022-01-24 01:40:00|13450.6|13447.6|13451.4|13448.4|13451.6|13448.6|13448.9|13445.9|189
1642988700000|2022-01-24 01:45:00|13451.6|13448.6|13448.5|13445.5|13453.1|13450.1|13448.2|13445.2|244
1642989000000|2022-01-24 01:50:00|13448.6|13445.6|13447.7|13444.7|13448.9|13445.9|13447.6|13444.6|135
1642989300000|2022-01-24 01:55:00|13447.8|13444.8|13448.1|13445.1|13449|13446|13447.8|13444.8|126
1642989600000|2022-01-24 02:00:00|13448|13445|13450.1|13447.1|13450.2|13447.2|13446.5|13443.5|190
1642989900000|2022-01-24 02:05:00|13450|13447|13450|13447|13450.2|13447.1|13448.7|13445.2|145
1642990200000|2022-01-24 02:10:00|13449.9|13446.9|13450.4|13447.4|13452.3|13449.3|13449.3|13446.3|164
1642990500000|2022-01-24 02:15:00|13450.3|13447.3|13446.2|13443.2|13450.4|13447.4|13446|13443|219
1642990800000|2022-01-24 02:20:00|13446.3|13443.3|13447.1|13444.1|13447.6|13444.6|13443|13440|237
1642991100000|2022-01-24 02:25:00|13447|13444|13447.6|13444.6|13448|13445|13445.8|13442.8|170
1642991400000|2022-01-24 02:30:00|13447.7|13444.7|13447.2|13444.2|13448.5|13445.5|13447.1|13444.1|125
1642991700000|2022-01-24 02:35:00|13447.1|13444.1|13445.6|13442.6|13447.5|13444.5|13445.4|13442.4|114
1642992000000|2022-01-24 02:40:00|13445.7|13442.7|13445.3|13442.3|13446.8|13443.8|13444.8|13441.8|156
1642992300000|2022-01-24 02:45:00|13445.2|13442.2|13445.6|13442.6|13445.8|13442.8|13443.4|13440.4|167
1642992600000|2022-01-24 02:50:00|13445.7|13442.7|13447|13444|13447|13444|13444.2|13441.2|155
1642992900000|2022-01-24 02:55:00|13446.9|13443.9|13446.2|13443.2|13447.6|13444.6|13445.5|13442.2|241
1642993200000|2022-01-24 03:00:00|13446.1|13443.1|13445.3|13442.3|13446.8|13443.5|13444.7|13441.4|252
1642993500000|2022-01-24 03:05:00|13445.2|13442.2|13444|13441|13446.4|13443|13443.9|13440.9|133
1642993800000|2022-01-24 03:10:00|13444.1|13441.1|13444.4|13441.4|13444.7|13441.7|13443.8|13440.8|119
1642994100000|2022-01-24 03:15:00|13444.5|13441.5|13443.4|13440.4|13444.6|13441.6|13442.9|13439.9|196
1642994400000|2022-01-24 03:20:00|13443.3|13440.3|13444.9|13441.9|13444.9|13441.9|13442.7|13439.7|140
1642994700000|2022-01-24 03:25:00|13444.8|13441.8|13446.9|13443.9|13447.9|13444.9|13444.8|13441.8|179
1642995000000|2022-01-24 03:30:00|13446.8|13443.8|13447|13444|13448.1|13445.1|13445.9|13442.3|159
1642995300000|2022-01-24 03:35:00|13446.8|13443.8|13446.9|13443.9|13447.1|13444.1|13446.2|13443.2|109
1642995600000|2022-01-24 03:40:00|13446.8|13443.8|13446.9|13443.9|13447.9|13444.9|13446.6|13443.6|90
1642995900000|2022-01-24 03:45:00|13447|13444|13445.7|13442.7|13447.5|13444.1|13445.6|13442.4|156
1642996200000|2022-01-24 03:50:00|13445.8|13442.8|13446.4|13443.4|13447.5|13443.6|13445.6|13442.2|166
1642996500000|2022-01-24 03:55:00|13446.3|13443.3|13448.9|13445.9|13449|13446|13446.3|13443.3|144
1642996800000|2022-01-24 04:00:00|13448.8|13445.8|13448.4|13445.4|13448.9|13445.9|13448|13445|118
1642997100000|2022-01-24 04:05:00|13448.5|13445.5|13448.5|13445.5|13448.8|13445.8|13447.9|13444.9|142
1642997400000|2022-01-24 04:10:00|13448.6|13445.6|13446.4|13443.4|13448.6|13445.6|13446|13443|107
1642997700000|2022-01-24 04:15:00|13446.3|13443.3|13445.7|13442.7|13447.4|13443.9|13444.9|13441.9|94
1642998000000|2022-01-24 04:20:00|13445.8|13442.8|13445.5|13442.5|13446.5|13443|13445|13441.4|104
1642998300000|2022-01-24 04:25:00|13445.4|13442.4|13446.3|13443.3|13447|13444|13444.7|13441.3|102
1642998600000|2022-01-24 04:30:00|13446.4|13443.4|13447.2|13444.2|13449.4|13445.7|13446.3|13443.3|121
1642998900000|2022-01-24 04:35:00|13447.3|13444.3|13446.2|13443.2|13447.8|13444.8|13446|13443|114
1642999200000|2022-01-24 04:40:00|13446.4|13443.4|13445.9|13442.9|13446.8|13443.8|13445.8|13442.8|117
1642999500000|2022-01-24 04:45:00|13446|13443|13448.5|13445.5|13449.1|13446.1|13445.5|13442.5|155
1642999800000|2022-01-24 04:50:00|13448.4|13445.4|13448.2|13445.2|13448.9|13445.9|13447.2|13444.2|134
1643000100000|2022-01-24 04:55:00|13448.3|13445.3|13447|13442|13448.9|13445.9|13446.2|13441.9|212
1643000400000|2022-01-24 05:00:00|13447.1|13442.1|13436.7|13433.7|13447.1|13442.8|13436.3|13432.6|359
1643000700000|2022-01-24 05:05:00|13436.8|13433.8|13435.9|13432.9|13439.6|13435.7|13435.7|13431.9|226
1643001000000|2022-01-24 05:10:00|13435.8|13432.8|13436.6|13433.6|13436.7|13433.7|13435.4|13432.4|117
1643001300000|2022-01-24 05:15:00|13436.5|13433.5|13435.8|13432.8|13438.5|13434.8|13435.7|13432.4|131
1643001600000|2022-01-24 05:20:00|13435.7|13432.7|13435.7|13432.7|13436.1|13433.1|13434.9|13431.9|127
1643001900000|2022-01-24 05:25:00|13435.6|13432.6|13439.8|13436.8|13440.1|13437.1|13435.6|13432.6|179
1643002200000|2022-01-24 05:30:00|13439.9|13436.9|13437.5|13434.5|13439.9|13436.9|13437|13434|240
1643002500000|2022-01-24 05:35:00|13437.6|13434.6|13437.6|13434.6|13437.7|13434.7|13436.8|13433.8|153
1643002800000|2022-01-24 05:40:00|13437.7|13434.7|13436.7|13433.7|13437.9|13434.9|13436|13433|170
1643003100000|2022-01-24 05:45:00|13436.6|13433.6|13435.7|13432.7|13436.7|13433.7|13434.9|13431.9|130
1643003400000|2022-01-24 05:50:00|13435.8|13432.8|13433.7|13430.7|13435.8|13432.8|13433.4|13430.4|177
1643003700000|2022-01-24 05:55:00|13433.6|13430.6|13433.7|13430.7|13434|13431|13432.7|13429.7|227
1643004000000|2022-01-24 06:00:00|13433.6|13430.6|13433.4|13430.4|13434|13431|13432.5|13429.5|247
1643004300000|2022-01-24 06:05:00|13433.5|13430.5|13437.1|13434.1|13437.6|13434.6|13432.7|13429.7|262
1643004600000|2022-01-24 06:10:00|13437.6|13434.6|13440.1|13437.1|13440.2|13437.2|13436.3|13433.3|223
1643004900000|2022-01-24 06:15:00|13440|13437|13441.8|13438.8|13442.1|13439.1|13438.4|13435.4|226
1643005200000|2022-01-24 06:20:00|13441.9|13438.9|13442.8|13439.8|13443.2|13440.2|13441|13438|138
1643005500000|2022-01-24 06:25:00|13442.7|13439.7|13447|13444|13447|13444|13442.2|13439.2|214
1643005800000|2022-01-24 06:30:00|13446.9|13443.9|13443.8|13440.8|13447|13444|13443.6|13440.6|145
1643006100000|2022-01-24 06:35:00|13443.9|13440.9|13442.4|13439.4|13443.9|13440.9|13441.5|13438.5|87
1643006400000|2022-01-24 06:40:00|13442.5|13439.5|13442.7|13439.7|13443.1|13440.1|13441.8|13438.8|128
1643006700000|2022-01-24 06:45:00|13442.8|13439.8|13444|13441|13444.6|13441.6|13442.4|13439.4|147
1643007000000|2022-01-24 06:50:00|13444.1|13441.1|13441.7|13438.7|13445.4|13442.4|13441.7|13438.7|210
1643007300000|2022-01-24 06:55:00|13441.8|13438.8|13443.4|13440.4|13443.8|13440.8|13440.8|13437.8|197
1643007600000|2022-01-24 07:00:00|13443.5|13440.5|13447.9|13444.9|13448|13445|13443.5|13440.5|270
1643007900000|2022-01-24 07:05:00|13447.8|13444.8|13448.1|13445.1|13449|13446|13447.5|13444.5|228
1643008200000|2022-01-24 07:10:00|13448.2|13445.2|13449.6|13446.6|13450|13447|13447.7|13444.7|222
1643008500000|2022-01-24 07:15:00|13449.7|13446.7|13448.4|13445.4|13449.9|13446.9|13447.4|13444.4|178
1643008800000|2022-01-24 07:20:00|13448.5|13445.5|13448|13445|13448.5|13445.5|13447.7|13444.7|126
1643009100000|2022-01-24 07:25:00|13448.1|13445.1|13445.8|13442.8|13448.1|13445.1|13445.7|13442.7|112
1643009400000|2022-01-24 07:30:00|13445.7|13442.7|13445.2|13442.2|13445.8|13442.8|13444.7|13441.7|117
1643009700000|2022-01-24 07:35:00|13445.1|13442.1|13445.8|13442.8|13445.9|13442.9|13444.7|13441.7|104
1643010000000|2022-01-24 07:40:00|13445.7|13442.7|13445.8|13442.8|13445.9|13442.9|13444.7|13441.7|120
1643010300000|2022-01-24 07:45:00|13445.7|13442.7|13448.1|13445.1|13448.8|13445.8|13445.7|13442.7|156
1643010600000|2022-01-24 07:50:00|13448.2|13445.2|13447.8|13444.8|13449.1|13446.1|13447.7|13444.7|134
1643010900000|2022-01-24 07:55:00|13447.7|13444.7|13450.1|13447.1|13450.3|13447.3|13447.5|13444.5|197
1643011200000|2022-01-24 08:00:00|13450.2|13447.2|13452|13449|13453.5|13450.5|13450.2|13447.2|278
1643011500000|2022-01-24 08:05:00|13451.6|13448.6|13448.7|13445.7|13452.1|13449.1|13447.9|13444.9|261
1643011800000|2022-01-24 08:10:00|13448.8|13445.8|13448.8|13445.8|13449.2|13446.2|13446.3|13443.3|298
1643012100000|2022-01-24 08:15:00|13448.9|13445.9|13447.9|13444.9|13451|13448|13445.8|13442.8|361
1643012400000|2022-01-24 08:20:00|13447.8|13444.8|13445.9|13442.9|13447.9|13444.9|13445.7|13442.7|249
1643012700000|2022-01-24 08:25:00|13446|13443|13445.2|13442.2|13446.1|13443.1|13444.6|13441.6|169
1643013000000|2022-01-24 08:30:00|13445.1|13442.1|13443.7|13440.7|13445.1|13442.1|13443.4|13440.4|215
1643013300000|2022-01-24 08:35:00|13443.8|13440.8|13446.3|13443.3|13447.4|13444.4|13443.5|13440.5|187
1643013600000|2022-01-24 08:40:00|13446.4|13443.4|13446.6|13443.6|13447.1|13444.1|13444.9|13441.9|207
1643013900000|2022-01-24 08:45:00|13446.7|13443.7|13451.5|13448.5|13452.4|13449.4|13446.6|13443.6|312
1643014200000|2022-01-24 08:50:00|13451.6|13448.6|13450.6|13447.6|13452.1|13449.1|13448.7|13445.7|375
1643014500000|2022-01-24 08:55:00|13450.7|13447.7|13452.3|13449.3|13452.3|13449.3|13449.9|13446.9|273
1643014800000|2022-01-24 09:00:00|13452.2|13449.2|13449.7|13446.7|13452.4|13449.4|13448.2|13445.2|273
1643015100000|2022-01-24 09:05:00|13449.6|13446.6|13449.8|13446.8|13450|13447|13447.4|13444.4|292
1643015400000|2022-01-24 09:10:00|13449.9|13446.9|13450|13447|13451.4|13448.4|13448.6|13445.6|320
1643015700000|2022-01-24 09:15:00|13449.9|13446.9|13449.6|13446.6|13450.4|13447.4|13446.8|13443.8|327
1643016000000|2022-01-24 09:20:00|13449.7|13446.7|13447|13444|13449.7|13446.7|13446.6|13443.6|265
1643016300000|2022-01-24 09:25:00|13446.9|13443.9|13443|13440|13447.7|13444.7|13442.9|13439.9|233
1643016600000|2022-01-24 09:30:00|13443.3|13440.3|13443.7|13440.7|13444.7|13441.7|13442.6|13439.6|227
1643016900000|2022-01-24 09:35:00|13443.8|13440.8|13444|13441|13444.1|13441.1|13441.6|13438.6|201
1643017200000|2022-01-24 09:40:00|13444.1|13441.1|13444.7|13441.7|13445|13442|13443.7|13440.7|193
1643017500000|2022-01-24 09:45:00|13444.8|13441.8|13447.4|13444.4|13449.2|13446.2|13444.6|13441.6|313
1643017800000|2022-01-24 09:50:00|13447.3|13444.3|13445.8|13442.8|13447.6|13444.6|13445.7|13442.7|257
1643018100000|2022-01-24 09:55:00|13445.7|13442.7|13443.4|13440.4|13445.9|13442.9|13442.7|13439.7|244
1643018400000|2022-01-24 10:00:00|13443.3|13440.3|13446.9|13443.9|13447.2|13444.2|13442.6|13439.6|272
1643018700000|2022-01-24 10:05:00|13447|13444|13448.6|13445.6|13448.7|13445.7|13446.3|13443.3|203
1643019000000|2022-01-24 10:10:00|13448.7|13445.7|13448.4|13445.4|13450|13447|13447.5|13444.5|221
1643019300000|2022-01-24 10:15:00|13448.5|13445.5|13451.1|13448.1|13452.8|13449.8|13448.5|13445.5|258
1643019600000|2022-01-24 10:20:00|13451.2|13448.2|13451.1|13448.1|13451.6|13448.6|13447.1|13444.1|209
1643019900000|2022-01-24 10:25:00|13450.8|13447.8|13453.1|13450.1|13453.1|13450.1|13449.1|13446.1|259
1643020200000|2022-01-24 10:30:00|13453|13450|13456.1|13453.1|13457.3|13454.3|13453|13450|236
1643020500000|2022-01-24 10:35:00|13456|13453|13456.3|13453.3|13457.8|13454.7|13455.6|13452.6|313
1643020800000|2022-01-24 10:40:00|13456.4|13453.4|13457.9|13454.9|13458|13455|13455.8|13452.8|296
1643021100000|2022-01-24 10:45:00|13458|13455|13458.3|13455.3|13459.8|13456.8|13456|13453|318
1643021400000|2022-01-24 10:50:00|13458.5|13455.5|13457.3|13454.3|13458.6|13455.6|13456.2|13453.2|319
1643021700000|2022-01-24 10:55:00|13457.5|13454.5|13455.5|13452.5|13458.1|13455.1|13454.5|13451.5|322
1643022000000|2022-01-24 11:00:00|13455.6|13452.6|13457.2|13454.2|13457.6|13454.6|13455.1|13452.1|271
1643022300000|2022-01-24 11:05:00|13457.1|13454.1|13455.4|13452.4|13457.3|13454.3|13454.5|13451.5|217
1643022600000|2022-01-24 11:10:00|13455.5|13452.5|13452.3|13449.3|13455.8|13452.8|13451.8|13448.8|208
1643022900000|2022-01-24 11:15:00|13452.2|13449.2|13456.5|13453.5|13456.5|13453.5|13452.2|13449.2|327
1643023200000|2022-01-24 11:20:00|13456.2|13453.2|13455.1|13452.1|13456.4|13453.4|13453.7|13450.7|275
1643023500000|2022-01-24 11:25:00|13455|13452|13456.5|13453.5|13458.1|13455.1|13454.9|13451.9|248
1643023800000|2022-01-24 11:30:00|13456.6|13453.6|13455.9|13452.9|13457.3|13454.3|13455.6|13452.6|192
1643024100000|2022-01-24 11:35:00|13456|13453|13453.8|13450.8|13456.4|13453.4|13453.6|13450.6|185
1643024400000|2022-01-24 11:40:00|13453.9|13450.9|13455.3|13452.3|13455.7|13452.7|13452.6|13449.6|224
1643024700000|2022-01-24 11:45:00|13455.4|13452.4|13458.6|13455.6|13458.7|13455.7|13455.3|13452.3|190
1643025000000|2022-01-24 11:50:00|13458.5|13455.5|13460|13457|13461.4|13458.4|13457.6|13454.6|222
1643025300000|2022-01-24 11:55:00|13460.1|13457.1|13459.1|13456.1|13462.1|13459.1|13458.9|13455.9|255
1643025600000|2022-01-24 12:00:00|13459|13456|13459.1|13456.1|13460.7|13457.7|13458.7|13455.7|232
1643025900000|2022-01-24 12:05:00|13459|13456|13461.1|13458.1|13462|13459|13458.9|13455.9|250
1643026200000|2022-01-24 12:10:00|13461|13458|13457.8|13454.8|13461|13458|13456.8|13453.8|201
1643026500000|2022-01-24 12:15:00|13457.7|13454.7|13458.8|13455.8|13459.5|13456.5|13456.7|13453.7|240
1643026800000|2022-01-24 12:20:00|13458.9|13455.9|13462|13459|13463|13460|13458.7|13455.7|237
1643027100000|2022-01-24 12:25:00|13461.9|13458.9|13460.8|13457.8|13462.2|13459.2|13459.9|13456.9|206
1643027400000|2022-01-24 12:30:00|13460.9|13457.9|13463.1|13460.1|13463.1|13460.1|13458.6|13455.6|190
1643027700000|2022-01-24 12:35:00|13463.2|13460.2|13461.8|13458.8|13464.2|13461.2|13461.1|13458.1|248
1643028000000|2022-01-24 12:40:00|13461.9|13458.9|13460.2|13457.2|13462.4|13459.4|13459.6|13456.6|220
1643028300000|2022-01-24 12:45:00|13460.1|13457.1|13462.7|13459.7|13462.8|13459.8|13459.9|13456.9|234
1643028600000|2022-01-24 12:50:00|13462.5|13459.5|13460.7|13457.7|13463.2|13460.2|13459.4|13456.4|268
1643028900000|2022-01-24 12:55:00|13460.6|13457.6|13463|13460|13463.5|13460.5|13459.5|13456.5|240
1643029200000|2022-01-24 13:00:00|13463.1|13460.1|13465.8|13462.8|13466.1|13463.1|13462.3|13459.3|307
1643029500000|2022-01-24 13:05:00|13465.4|13462.4|13462.7|13459.7|13466|13463|13462.3|13459.3|271
1643029800000|2022-01-24 13:10:00|13462.8|13459.8|13461.6|13458.6|13463.8|13460.8|13461.6|13458.6|245
1643030100000|2022-01-24 13:15:00|13461.8|13458.8|13461.9|13458.9|13463.1|13460.1|13461|13458|230
1643030400000|2022-01-24 13:20:00|13462.5|13459.5|13466|13463|13466.2|13463.2|13461.8|13458.8|260
1643030700000|2022-01-24 13:25:00|13466.1|13463.1|13465.9|13462.9|13466.3|13463.3|13463.4|13460.4|213
1643031000000|2022-01-24 13:30:00|13466|13463|13464.1|13461.1|13467.5|13463.7|13463.6|13460.6|250
1643031300000|2022-01-24 13:35:00|13464|13461|13468|13465|13468.4|13465.4|13463.8|13460.8|301
1643031600000|2022-01-24 13:40:00|13467.9|13464.9|13473.2|13470.2|13473.2|13470.2|13466.9|13463.9|336
1643031900000|2022-01-24 13:45:00|13473.1|13470.1|13472.2|13469.2|13474.3|13471.3|13471.6|13468.6|326
1643032200000|2022-01-24 13:50:00|13472.3|13469.3|13473.6|13470.6|13474.2|13471.2|13471.4|13468.4|233
1643032500000|2022-01-24 13:55:00|13473.7|13470.7|13473.3|13470.3|13474.3|13471.3|13470.6|13467.6|303
1643032800000|2022-01-24 14:00:00|13473.2|13470.2|13473|13470|13473.5|13470.5|13471.4|13468.4|285
1643033100000|2022-01-24 14:05:00|13473.1|13470.1|13471.3|13468.3|13474.1|13471.1|13470.9|13467.9|231
1643033400000|2022-01-24 14:10:00|13471.2|13468.2|13472.6|13469.6|13472.6|13469.6|13469|13466|325
1643033700000|2022-01-24 14:15:00|13472.5|13469.5|13468.6|13465.6|13473.5|13470.5|13467.7|13464.7|377
1643034000000|2022-01-24 14:20:00|13468.7|13465.7|13470.3|13467.3|13472.3|13469.3|13468.5|13465.5|342
1643034300000|2022-01-24 14:25:00|13470.2|13467.2|13468.1|13465.1|13471.5|13468.5|13468|13465|306
1643034600000|2022-01-24 14:30:00|13468.2|13465.2|13468|13465|13470.5|13467.5|13466.4|13463.4|396
1643034900000|2022-01-24 14:35:00|13467.9|13464.9|13467.1|13464.1|13469|13466|13465.9|13462.9|363
1643035200000|2022-01-24 14:40:00|13467.2|13464.2|13468.3|13463.3|13469.2|13466.2|13465.9|13462.9|365
1643035500000|2022-01-24 14:45:00|13467.9|13462.9|13468.4|13465.4|13468.5|13465.5|13464.6|13460.7|345
1643035800000|2022-01-24 14:50:00|13468.5|13465.5|13469.2|13466.2|13470.4|13467.4|13467.2|13464.2|379
1643036100000|2022-01-24 14:55:00|13469.1|13466.1|13467.9|13464.9|13470.1|13467.1|13466.1|13463.1|397
1643036400000|2022-01-24 15:00:00|13467.8|13464.8|13473.9|13470.9|13474.9|13471.9|13466.6|13463.6|401
1643036700000|2022-01-24 15:05:00|13474|13471|13475.2|13472.2|13475.4|13472.4|13471.4|13468.4|418
1643037000000|2022-01-24 15:10:00|13475.3|13472.3|13477.4|13474.4|13478.5|13475.5|13475.2|13472.2|309
1643037300000|2022-01-24 15:15:00|13477.5|13474.5|13480.1|13477.1|13480.2|13477.2|13476.2|13472.9|319
1643037600000|2022-01-24 15:20:00|13480.2|13477.2|13473.9|13470.9|13480.3|13477.3|13473.3|13469.7|290
1643037900000|2022-01-24 15:25:00|13474.8|13469.8|13474.6|13471.6|13475.4|13472.4|13472.8|13469.8|308
1643038200000|2022-01-24 15:30:00|13474.7|13471.7|13470.2|13467.2|13474.7|13471.7|13469|13465.6|338
1643038500000|2022-01-24 15:35:00|13470.3|13467.3|13468.2|13465.2|13471.7|13468.7|13465.1|13462.1|356
1643038800000|2022-01-24 15:40:00|13468.3|13465.3|13463.8|13460.8|13469.9|13466.9|13463.1|13460.1|395
1643039100000|2022-01-24 15:45:00|13464|13461|13471.5|13468.5|13472.9|13469.9|13464|13461|439
1643039400000|2022-01-24 15:50:00|13471.4|13468.4|13469.7|13466.7|13473.4|13470.4|13469.6|13466.6|351
1643039700000|2022-01-24 15:55:00|13469.9|13466.9|13474|13471|13474.4|13471.4|13469.9|13466.9|360
1643040000000|2022-01-24 16:00:00|13473.9|13470.9|13474.6|13471.6|13475.2|13472.2|13472.3|13468.3|341
1643040300000|2022-01-24 16:05:00|13474.7|13471.7|13472.9|13469.9|13474.9|13471.9|13471.8|13468.8|273
1643040600000|2022-01-24 16:10:00|13473|13470|13472.7|13469.7|13473.2|13470.2|13471|13468|238
1643040900000|2022-01-24 16:15:00|13472.6|13469.6|13474.2|13471.2|13474.4|13471.4|13472.5|13469.5|210
1643041200000|2022-01-24 16:20:00|13474.3|13471.3|13475.7|13472.7|13475.9|13472.9|13471.3|13468.3|258
1643041500000|2022-01-24 16:25:00|13475.8|13472.8|13473.6|13470.6|13476.1|13473.1|13473.3|13470.3|200
1643041800000|2022-01-24 16:30:00|13473.5|13470.5|13475.5|13472.5|13475.7|13472.7|13473.1|13470.1|240
1643042100000|2022-01-24 16:35:00|13475.6|13472.6|13477.7|13474.7|13478.7|13475.7|13475|13472|297
1643042400000|2022-01-24 16:40:00|13477.6|13474.6|13478.4|13475.4|13479.8|13476.8|13477.6|13474.6|268
1643042700000|2022-01-24 16:45:00|13478.3|13475.3|13479.9|13476.9|13479.9|13476.9|13478.1|13475.1|249
1643043000000|2022-01-24 16:50:00|13480|13477|13479.6|13476.6|13480.7|13477.7|13479.2|13476.2|242
1643043300000|2022-01-24 16:55:00|13479.5|13476.5|13479.3|13476.3|13479.7|13476.7|13477.9|13474.9|205
1643043600000|2022-01-24 17:00:00|13479.2|13476.2|13480.6|13477.6|13480.9|13477.9|13479.2|13476.2|181
1643043900000|2022-01-24 17:05:00|13480.7|13477.7|13479.5|13476.5|13480.7|13477.7|13478|13475|294
1643044200000|2022-01-24 17:10:00|13479.6|13476.6|13479.7|13476.7|13480.4|13477.4|13478.8|13475.8|224
1643044500000|2022-01-24 17:15:00|13479.6|13476.6|13479.6|13476.6|13480.9|13477.9|13479.2|13476.2|169
1643044800000|2022-01-24 17:20:00|13479.4|13476.4|13479.7|13476.7|13479.8|13476.8|13477.8|13474.8|239
1643045100000|2022-01-24 17:25:00|13479.6|13476.6|13476.8|13473.8|13480.7|13477.7|13476.5|13473.3|233
1643045400000|2022-01-24 17:30:00|13476.7|13473.7|13475.6|13472.6|13477.2|13474.2|13475.3|13472.3|183
1643045700000|2022-01-24 17:35:00|13475.5|13472.5|13476.3|13473.3|13477|13474|13475.3|13472.3|141
1643046000000|2022-01-24 17:40:00|13476.4|13473.4|13472.4|13469.4|13476.5|13473.5|13471.7|13467.9|184
1643046300000|2022-01-24 17:45:00|13472.3|13469.3|13472.5|13469.5|13472.9|13469.9|13471.1|13468.1|160
1643046600000|2022-01-24 17:50:00|13472.6|13469.6|13469.7|13466.7|13473.9|13470.9|13469.2|13466.2|234
1643046900000|2022-01-24 17:55:00|13469.6|13466.6|13470|13467|13470.2|13467.2|13469.4|13466.4|237
1643047200000|2022-01-24 18:00:00|13469.9|13466.9|13467.8|13464.8|13471.1|13468.1|13467.7|13464.3|244
1643047500000|2022-01-24 18:05:00|13467.6|13464.6|13466.4|13463.4|13468.6|13465.6|13466.1|13463|244
1643047800000|2022-01-24 18:10:00|13466.5|13463.5|13465.3|13462.3|13467.7|13464.7|13465.1|13461.1|234
1643048100000|2022-01-24 18:15:00|13465.4|13462.4|13463.5|13460.5|13466.7|13462.7|13463.1|13459.5|217
1643048400000|2022-01-24 18:20:00|13463.6|13460.6|13465.6|13462.6|13466.5|13462.9|13463.4|13460.4|228
1643048700000|2022-01-24 18:25:00|13465.5|13462.5|13466.8|13463.8|13467.4|13464.4|13465|13461.7|208
1643049000000|2022-01-24 18:30:00|13466.7|13463.7|13464|13461|13466.8|13463.8|13463.9|13460.5|181
1643049300000|2022-01-24 18:35:00|13463.9|13460.9|13463.1|13460.1|13465.9|13462.5|13462.9|13459.9|265
1643049600000|2022-01-24 18:40:00|13463.2|13460.2|13466.2|13463.2|13467|13464|13462.9|13459.9|350
1643049900000|2022-01-24 18:45:00|13466.1|13463.1|13466.6|13463.6|13467.8|13464.8|13464.6|13461.6|277
1643050200000|2022-01-24 18:50:00|13466.4|13463.4|13462.9|13459.9|13466.8|13463.8|13462.8|13459.8|255
1643050500000|2022-01-24 18:55:00|13462.8|13459.8|13464.7|13461.7|13464.9|13461.9|13462.5|13459.5|248
1643050800000|2022-01-24 19:00:00|13464.8|13461.8|13462.1|13459.1|13464.8|13461.8|13461.1|13458.1|330
1643051100000|2022-01-24 19:05:00|13462.2|13459.2|13463.3|13460.3|13464.6|13460.7|13461.2|13458.1|341
1643051400000|2022-01-24 19:10:00|13463.2|13460.2|13465.5|13462.5|13466.7|13462.8|13461.3|13458.3|251
1643051700000|2022-01-24 19:15:00|13465.4|13462.4|13466.6|13463.6|13467.1|13464.1|13464|13460.8|340
1643052000000|2022-01-24 19:20:00|13466.5|13463.5|13468.4|13465.4|13469.2|13465.5|13465.5|13462.5|211
1643052300000|2022-01-24 19:25:00|13468.3|13465.3|13466.5|13463.5|13468.5|13465.5|13466|13462.3|265
1643052600000|2022-01-24 19:30:00|13466.6|13463.6|13465.2|13462.2|13466.7|13463.7|13463.6|13460.5|241
1643052900000|2022-01-24 19:35:00|13465.1|13462.1|13464.2|13461.2|13467.2|13463.4|13464|13460.4|230
1643053200000|2022-01-24 19:40:00|13464.1|13461.1|13463.6|13460.6|13465.4|13461.5|13463.1|13459.6|180
1643053500000|2022-01-24 19:45:00|13463.5|13460.5|13468.2|13465.2|13470.2|13466.4|13463.3|13460.3|207
1643053800000|2022-01-24 19:50:00|13468.3|13465.3|13464.5|13461.5|13468.4|13465.3|13464.4|13460.6|215
1643054100000|2022-01-24 19:55:00|13464.6|13461.6|13467.7|13464.7|13470.7|13467.2|13464.6|13461.6|336
1643054400000|2022-01-24 20:00:00|13467.8|13464.8|13468.2|13463.2|13468.9|13464.8|13465.5|13460.5|371
1643054700000|2022-01-24 20:05:00|13468.3|13463.3|13466.6|13461.6|13468.4|13463.4|13466.4|13461.4|231
1643055000000|2022-01-24 20:10:00|13466.5|13461.5|13466.8|13461.8|13467.3|13462.3|13465.2|13460.2|311
1643055300000|2022-01-24 20:15:00|13466.9|13461.9|13467.8|13462.8|13468.3|13464.3|13464.3|13460.1|370
1643055600000|2022-01-24 20:20:00|13467.9|13462.9|13465.7|13460.7|13467.9|13463.7|13464|13459.7|249
1643055900000|2022-01-24 20:25:00|13464.6|13461.6|13465.7|13460.7|13467.8|13463.2|13464.3|13460|352
1643056200000|2022-01-24 20:30:00|13465.9|13460.9|13463.3|13458.3|13467.3|13462.3|13460.9|13456.6|376
1643056500000|2022-01-24 20:35:00|13463.2|13458.2|13461|13458|13463.8|13459.7|13460.9|13456.9|237
1643056800000|2022-01-24 20:40:00|13462|13457|13462.9|13457.9|13463.1|13458.5|13459.4|13456.2|201
1643057100000|2022-01-24 20:45:00|13463|13458|13460.3|13457.3|13463|13458.6|13460.1|13456.7|221
1643057400000|2022-01-24 20:50:00|13460.2|13457.2|13460.2|13455.2|13461|13457.3|13458.5|13454.8|247
1643057700000|2022-01-24 20:55:00|13460.1|13455.1|13462.9|13457.9|13464.3|13459.6|13458|13454|268
1643058000000|2022-01-24 21:00:00|13463|13458|13462.5|13457.5|13463.7|13459.1|13462.1|13457.3|153
1643058300000|2022-01-24 21:05:00|13462.7|13457.7|13462.3|13457.3|13462.9|13457.9|13462|13457|110
1643058600000|2022-01-24 21:10:00|13462.4|13457.4|13461.4|13456.4|13462.4|13457.4|13461|13456|114
1643058900000|2022-01-24 21:15:00|13461.5|13456.5|13460|13455|13461.5|13456.5|13459.5|13454.5|121
1643059200000|2022-01-24 21:20:00|13459.9|13454.9|13460.1|13455.1|13460.4|13455.4|13459.7|13454.7|82
1643059500000|2022-01-24 21:25:00|13460|13455|13461|13456|13461|13456.6|13459.6|13454.9|78
1643059800000|2022-01-24 21:30:00|13460.9|13455.9|13461.4|13456.4|13461.5|13456.5|13460.9|13455.9|80
1643060100000|2022-01-24 21:35:00|13461.5|13456.5|13462.9|13457.9|13464.1|13459.1|13460.8|13455.8|100
1643060400000|2022-01-24 21:40:00|13462.8|13457.8|13459.5|13454.5|13463.1|13458.1|13459.2|13454.2|170
1643060700000|2022-01-24 21:45:00|13459.8|13454.8|13458.9|13453.9|13460.2|13455.2|13458.7|13452|170
1643061000000|2022-01-24 21:50:00|13459.5|13454.5|13459.1|13454.1|13460.2|13455.1|13458.6|13452.4|124
1643061300000|2022-01-24 21:55:00|13459.9|13454.9|13465.9|13456.7|13466.5|13458.9|13458.9|13452.2|210
1643061600000|2022-01-24 22:00:00|13467.5|13454.9|13469.5|13454.5|13470.4|13455.4|13467.1|13452.3|37
1643061900000|2022-01-24 22:05:00|13469.2|13454.2|13469.4|13454.4|13472.1|13457.1|13468.8|13453.8|40
1643062200000|2022-01-24 22:10:00|13469.2|13454.2|13471|13456|13472.7|13457.7|13466.5|13451.5|167
1643062500000|2022-01-24 22:15:00|13470|13455|13468.6|13453.6|13471.5|13456.5|13466.4|13451.4|117
1643062800000|2022-01-24 22:20:00|13468.1|13453.1|13468|13453|13471.1|13456.1|13466.5|13451.5|225
1643063100000|2022-01-24 22:25:00|13467.7|13452.7|13469.4|13454.4|13470.4|13455.4|13466.6|13451.6|220
1643063400000|2022-01-24 22:30:00|13468.7|13453.7|13469.7|13454.7|13471.6|13456.6|13467.1|13452.1|625
1643063700000|2022-01-24 22:35:00|13469.4|13454.4|13469.3|13454.3|13472.1|13457.1|13467.7|13452.7|753
1643064000000|2022-01-24 22:40:00|13469.2|13454.2|13464.7|13450.9|13469.9|13454.9|13463.2|13449.8|664
1643064300000|2022-01-24 22:45:00|13464|13451|13463.8|13451.4|13465.9|13454.8|13461.9|13449.5|279
1643064600000|2022-01-24 22:50:00|13462.7|13450.4|13464.3|13451.5|13465.4|13453.2|13462|13449.7|243
1643064900000|2022-01-24 22:55:00|13464.1|13451.8|13464.9|13451.8|13465.8|13454.8|13461.7|13449.1|254
1643065200000|2022-01-24 23:00:00|13464.2|13452.9|13462.7|13452.8|13465|13454.7|13461.1|13451.6|609
1643065500000|2022-01-24 23:05:00|13463.3|13453.5|13459.3|13454.3|13464.5|13454.8|13459|13452|510
1643065800000|2022-01-24 23:10:00|13459.5|13454.5|13461.6|13454.9|13464.9|13456.1|13458.8|13453.3|282
1643066100000|2022-01-24 23:15:00|13461.8|13454.8|13461.4|13456.4|13462.6|13456.7|13460.2|13454.8|213
1643066400000|2022-01-24 23:20:00|13461.2|13456.2|13460.1|13455.1|13462.4|13457.2|13459.8|13454.7|338
1643066700000|2022-01-24 23:25:00|13460.3|13455.3|13459.6|13454.6|13460.4|13455.4|13459|13454|155
1643067000000|2022-01-24 23:30:00|13459.5|13454.5|13460.1|13455.1|13460.8|13456.3|13459|13454.5|111
1643067300000|2022-01-24 23:35:00|13460.2|13455.2|13459.4|13454.4|13460.3|13455.3|13459.1|13454.1|121
1643067600000|2022-01-24 23:40:00|13459.5|13454.5|13458.5|13455.5|13459.8|13455.6|13458.3|13454.2|91
1643067900000|2022-01-24 23:45:00|13458.7|13455.7|13459.3|13454.3|13459.7|13455.7|13458.1|13453.9|74
1643068200000|2022-01-24 23:50:00|13458.3|13455.3|13456.5|13453.5|13459.2|13455.3|13456.3|13452.9|106
1643068500000|2022-01-24 23:55:00|13456.4|13453.4|13455.5|13452.5|13457|13453.6|13455.2|13451.8|144
1643068800000|2022-01-25 00:00:00|13455.4|13452.4|13451.3|13448.3|13457|13453.6|13451.2|13447.3|337
1643069100000|2022-01-25 00:05:00|13451.2|13448.2|13433.5|13428.5|13451.4|13448.4|13432|13426.6|502
1643069400000|2022-01-25 00:10:00|13433.6|13428.6|13436|13431|13438.6|13433.6|13426.9|13422|442
1643069700000|2022-01-25 00:15:00|13436.1|13431.1|13430.4|13427.4|13436.2|13431.6|13429.5|13425.5|245
1643070000000|2022-01-25 00:20:00|13430.3|13427.3|13432.1|13427.1|13437.1|13432.1|13430.2|13426.5|258
1643070300000|2022-01-25 00:25:00|13431.8|13426.8|13430.7|13425.7|13432.1|13428.5|13430.4|13425.7|134
1643070600000|2022-01-25 00:30:00|13430.6|13425.6|13428.7|13425.7|13430.6|13426.7|13427.3|13424.1|227
1643070900000|2022-01-25 00:35:00|13428.8|13425.8|13428.4|13425.4|13429.2|13426.2|13428.3|13425.3|89
1643071200000|2022-01-25 00:40:00|13428.3|13425.3|13428.6|13425.6|13430.1|13427|13427.9|13424.9|208
1643071500000|2022-01-25 00:45:00|13428.7|13425.7|13437.5|13434.5|13437.7|13434.7|13428.6|13425.6|308
1643071800000|2022-01-25 00:50:00|13437.6|13434.6|13438.1|13435.1|13441.2|13437.7|13437.5|13434.5|233
1643072100000|2022-01-25 00:55:00|13437.9|13434.9|13438.3|13435.3|13440.8|13437.4|13437|13433.8|238
1643072400000|2022-01-25 01:00:00|13438.2|13435.2|13435.9|13432.9|13439.2|13436.2|13434.5|13431|317
1643072700000|2022-01-25 01:05:00|13435.8|13432.8|13440.2|13437.2|13440.7|13437.7|13434.6|13431.4|290
1643073000000|2022-01-25 01:10:00|13440.4|13437.4|13439|13436|13440.6|13437.6|13438.8|13435.8|159
1643073300000|2022-01-25 01:15:00|13438.8|13435.8|13438.9|13435.9|13439.4|13436|13437.8|13434.4|158
1643073600000|2022-01-25 01:20:00|13439|13436|13435.8|13432.8|13439.1|13436.1|13435.7|13432.7|183
1643073900000|2022-01-25 01:25:00|13435.7|13432.7|13435.7|13432.7|13436.2|13433.2|13435.1|13432.1|198
1643074200000|2022-01-25 01:30:00|13435.6|13432.6|13438|13435|13439|13436|13435.6|13432.6|222
1643074500000|2022-01-25 01:35:00|13438.1|13435.1|13439|13436|13439.6|13436.6|13438|13435|154
1643074800000|2022-01-25 01:40:00|13438.9|13435.9|13442|13439|13442|13439|13438.4|13435.4|155
1643075100000|2022-01-25 01:45:00|13441.9|13438.9|13442.2|13439.2|13444.2|13441.2|13441.9|13438.9|233
1643075400000|2022-01-25 01:50:00|13442.1|13439.1|13441.3|13438.3|13442.1|13439.1|13440.7|13437.7|208
1643075700000|2022-01-25 01:55:00|13441.4|13438.4|13440.9|13437.9|13442.3|13439.3|13440.8|13437.8|212
1643076000000|2022-01-25 02:00:00|13441|13438|13439.4|13436.4|13441.5|13438.5|13438.7|13435.7|162
1643076300000|2022-01-25 02:05:00|13439.5|13436.5|13440.2|13437.2|13440.6|13437.6|13439.4|13436.4|165
1643076600000|2022-01-25 02:10:00|13440.1|13437.1|13439|13436|13440.4|13437.4|13437.7|13434.7|198
1643076900000|2022-01-25 02:15:00|13438.9|13435.9|13438.8|13435.8|13439.5|13436.5|13437.9|13434.9|177
1643077200000|2022-01-25 02:20:00|13438.7|13435.7|13438.9|13435.9|13439.9|13436.9|13438.7|13435.7|197
1643077500000|2022-01-25 02:25:00|13439|13436|13438.4|13435.4|13439.7|13436.7|13438|13435|165
1643077800000|2022-01-25 02:30:00|13438.3|13435.3|13436.4|13433.4|13439|13436|13435.8|13432.8|204
1643078100000|2022-01-25 02:35:00|13436.5|13433.5|13436.3|13433.3|13436.9|13433.9|13436|13433|165
1643078400000|2022-01-25 02:40:00|13436.4|13433.4|13439.9|13436.9|13440.2|13437.2|13436|13433|124
1643078700000|2022-01-25 02:45:00|13440|13437|13440.1|13437.1|13440.6|13437.6|13439.2|13436.2|149
1643079000000|2022-01-25 02:50:00|13440|13437|13438.7|13435.7|13440.5|13437.5|13438.6|13435.6|119
1643079300000|2022-01-25 02:55:00|13438.8|13435.8|13438.4|13435.4|13439.5|13435.8|13437|13434|198
1643079600000|2022-01-25 03:00:00|13438.3|13435.3|13438.8|13435.8|13439.2|13436.2|13437.8|13434.8|169
1643079900000|2022-01-25 03:05:00|13438.7|13435.7|13439.7|13436.7|13439.9|13436.9|13438.4|13435.4|114
1643080200000|2022-01-25 03:10:00|13439.8|13436.8|13440.7|13437.7|13440.8|13437.8|13439.6|13436.6|126
1643080500000|2022-01-25 03:15:00|13440.6|13437.6|13442.1|13439.1|13443|13440|13440.4|13437.4|163
1643080800000|2022-01-25 03:20:00|13442.3|13439.3|13441.1|13438.1|13442.8|13439.8|13440.9|13437.9|143
1643081100000|2022-01-25 03:25:00|13441.2|13438.2|13439.2|13436.2|13441.2|13438.2|13438.9|13435.4|145
1643081400000|2022-01-25 03:30:00|13439.4|13436.4|13433|13430|13439.4|13436.4|13432.6|13428.4|299
1643081700000|2022-01-25 03:35:00|13433.2|13430.2|13432.9|13429.9|13434.6|13430.7|13432.7|13428.4|181
1643082000000|2022-01-25 03:40:00|13432.8|13429.8|13432.9|13429.9|13433.4|13430.4|13431.9|13428.1|176
1643082300000|2022-01-25 03:45:00|13433.1|13430.1|13433.1|13430.1|13433.9|13430.9|13432.9|13429.9|145
1643082600000|2022-01-25 03:50:00|13433.2|13430.2|13431.9|13428.9|13433.2|13430.2|13431.7|13428.7|145
1643082900000|2022-01-25 03:55:00|13431.8|13428.8|13432|13429|13433.5|13430.5|13430.5|13427.5|182
1643083200000|2022-01-25 04:00:00|13432.1|13429.1|13431.5|13428.5|13432.6|13429.5|13431.4|13427.2|172
1643083500000|2022-01-25 04:05:00|13431.6|13428.6|13428.6|13425.6|13431.7|13428.7|13428.6|13425.6|164
1643083800000|2022-01-25 04:10:00|13428.7|13425.7|13428.5|13425.5|13429|13426|13427.2|13424.2|185
1643084100000|2022-01-25 04:15:00|13428.4|13425.4|13428.3|13425.3|13428.5|13425.5|13427.8|13424.8|130
1643084400000|2022-01-25 04:20:00|13428.2|13425.2|13427.8|13424.8|13428.2|13425.2|13427.5|13424.5|97
1643084700000|2022-01-25 04:25:00|13427.7|13424.7|13430.5|13427.5|13430.7|13427.7|13427.6|13424.6|144
1643085000000|2022-01-25 04:30:00|13430.6|13427.6|13431.5|13428.5|13432|13429|13430.1|13427.1|108
1643085300000|2022-01-25 04:35:00|13431.4|13428.4|13433.4|13430.4|13433.4|13430.4|13431|13428|111
1643085600000|2022-01-25 04:40:00|13433.3|13430.3|13437.2|13434.2|13437.3|13434.3|13433.2|13429.6|139
1643085900000|2022-01-25 04:45:00|13437.3|13434.3|13437.4|13434.4|13437.5|13434.5|13436.2|13433.2|151
1643086200000|2022-01-25 04:50:00|13437.5|13434.5|13437.4|13434.4|13438|13435|13437.1|13434.1|80
1643086500000|2022-01-25 04:55:00|13437.5|13434.5|13438.6|13435.6|13439|13436|13437.2|13434.2|76
1643086800000|2022-01-25 05:00:00|13438.5|13435.5|13438.1|13435.1|13439.6|13436.6|13437.7|13434.7|131
1643087100000|2022-01-25 05:05:00|13438.2|13435.2|13436.9|13433.9|13438.3|13435.3|13436.5|13433.5|169
1643087400000|2022-01-25 05:10:00|13436.8|13433.8|13437.2|13434.2|13438.9|13435.9|13436.7|13433.7|183
1643087700000|2022-01-25 05:15:00|13437.3|13434.3|13437.2|13434.2|13437.8|13434.8|13436.7|13433.7|169
1643088000000|2022-01-25 05:20:00|13437.3|13434.3|13436.9|13433.9|13438.2|13434.4|13436.6|13432.8|138
1643088300000|2022-01-25 05:25:00|13437|13434|13436.7|13433.7|13437.4|13434.4|13436.4|13432.4|188
1643088600000|2022-01-25 05:30:00|13436.6|13433.6|13437.4|13434.4|13437.9|13434.7|13436.5|13432.5|136
1643088900000|2022-01-25 05:35:00|13437.6|13434.6|13440.1|13437.1|13440.4|13437.4|13437.5|13434.5|142
1643089200000|2022-01-25 05:40:00|13440.2|13437.2|13437.5|13434.5|13440.2|13437.2|13437|13434|183
1643089500000|2022-01-25 05:45:00|13437.4|13434.4|13437.6|13434.6|13437.8|13434.8|13437.1|13434.1|125
1643089800000|2022-01-25 05:50:00|13437.5|13434.5|13436.6|13433.6|13437.7|13434.7|13435.9|13432.9|185
1643090100000|2022-01-25 05:55:00|13436.5|13433.5|13436.6|13433.6|13436.9|13433.9|13436.2|13433.2|123
1643090400000|2022-01-25 06:00:00|13436.7|13433.7|13436.7|13433.7|13437|13434|13436.1|13433.1|132
1643090700000|2022-01-25 06:05:00|13436.6|13433.6|13435.7|13432.7|13437|13434|13435.6|13432.6|143
1643091000000|2022-01-25 06:10:00|13435.8|13432.8|13436.3|13433.3|13436.7|13433.7|13435.6|13432.6|118
1643091300000|2022-01-25 06:15:00|13436.4|13433.4|13436.1|13433.1|13436.8|13433.8|13435.8|13432.8|135
1643091600000|2022-01-25 06:20:00|13436.2|13433.2|13436.6|13433.6|13436.8|13433.8|13435.6|13432.6|131
1643091900000|2022-01-25 06:25:00|13436.7|13433.7|13437|13434|13437.1|13434.1|13435.7|13432.7|108
1643092200000|2022-01-25 06:30:00|13436.9|13433.9|13436.9|13433.9|13437.1|13434.1|13436.4|13433.4|89
1643092500000|2022-01-25 06:35:00|13436.8|13433.8|13435.8|13432.8|13436.8|13433.8|13435.7|13432.7|153
1643092800000|2022-01-25 06:40:00|13436|13433|13436.5|13433.5|13436.9|13433.9|13435.8|13432.8|123
1643093100000|2022-01-25 06:45:00|13436.6|13433.6|13436.8|13433.8|13437.2|13434.2|13436.3|13433.3|176
1643093400000|2022-01-25 06:50:00|13436.7|13433.7|13439.2|13436.2|13439.3|13436.3|13436.6|13433.6|161
1643093700000|2022-01-25 06:55:00|13439.1|13436.1|13440.4|13437.4|13441|13438|13439.1|13436.1|230
1643094000000|2022-01-25 07:00:00|13440.3|13437.3|13441|13438|13441|13438|13437.6|13433.7|197
1643094300000|2022-01-25 07:05:00|13440.9|13437.9|13438.9|13435.9|13441.9|13438.9|13438.8|13435.8|216
1643094600000|2022-01-25 07:10:00|13439|13436|13439.7|13436.7|13439.8|13436.8|13438.6|13435.6|175
1643094900000|2022-01-25 07:15:00|13439.8|13436.8|13438.7|13435.7|13439.8|13436.8|13438.3|13435.3|157
1643095200000|2022-01-25 07:20:00|13438.6|13435.6|13439.5|13436.5|13440.6|13437.6|13438.4|13435.4|157
1643095500000|2022-01-25 07:25:00|13439.6|13436.6|13439.3|13436.3|13439.9|13436.9|13439|13436|164
1643095800000|2022-01-25 07:30:00|13439.4|13436.4|13439.6|13436.6|13439.7|13436.7|13438.4|13435.4|142
1643096100000|2022-01-25 07:35:00|13439.5|13436.5|13438|13435|13439.8|13436.8|13437.7|13434.7|165
1643096400000|2022-01-25 07:40:00|13437.9|13434.9|13437.1|13434.1|13438|13435|13436.9|13433.9|185
1643096700000|2022-01-25 07:45:00|13437.2|13434.2|13436.9|13433.9|13437.2|13434.2|13436.3|13433.3|128
1643097000000|2022-01-25 07:50:00|13437|13434|13434.8|13431.8|13437|13434|13434.7|13431.7|151
1643097300000|2022-01-25 07:55:00|13434.9|13431.9|13435.7|13432.7|13435.8|13432.8|13434.6|13431.6|158
1643097600000|2022-01-25 08:00:00|13435.8|13432.8|13437.6|13434.6|13438|13435|13435.4|13432.4|194
1643097900000|2022-01-25 08:05:00|13437.7|13434.7|13439.3|13436.3|13440.7|13437.7|13437.2|13434.2|204
1643098200000|2022-01-25 08:10:00|13439.4|13436.4|13436|13433|13439.5|13436.5|13435.8|13432.8|224
1643098500000|2022-01-25 08:15:00|13436.1|13433.1|13436.3|13433.3|13436.8|13433.8|13435.1|13432.1|183
1643098800000|2022-01-25 08:20:00|13436.2|13433.2|13436.6|13433.6|13437.1|13434.1|13435.9|13432.9|149
1643099100000|2022-01-25 08:25:00|13436.5|13433.5|13437.9|13434.9|13439.4|13436.4|13436.1|13433.1|259
1643099400000|2022-01-25 08:30:00|13438|13435|13438.4|13435.4|13439|13436|13437.6|13434.6|522
1643099700000|2022-01-25 08:35:00|13438.5|13435.5|13440.3|13437.3|13442.6|13439.6|13438|13435|381
1643100000000|2022-01-25 08:40:00|13440.5|13437.5|13437.9|13434.9|13440.7|13437.7|13437.7|13434.7|623
1643100300000|2022-01-25 08:45:00|13437.8|13434.8|13438|13435|13438.5|13435.5|13437.5|13434.5|368
1643100600000|2022-01-25 08:50:00|13438.1|13435.1|13438.5|13435.5|13438.5|13435.5|13437.4|13434.4|178
1643100900000|2022-01-25 08:55:00|13438.4|13435.4|13439.9|13436.9|13440|13437|13437.6|13434.6|153
1643101200000|2022-01-25 09:00:00|13440|13437|13443.4|13440.4|13443.5|13440.5|13439.1|13436.1|217
1643101500000|2022-01-25 09:05:00|13443.5|13440.5|13439.7|13436.7|13443.5|13440.5|13439.5|13435.5|222
1643101800000|2022-01-25 09:10:00|13439.6|13436.6|13439.1|13436.1|13440.1|13437.1|13438.6|13435.6|176
1643102100000|2022-01-25 09:15:00|13439|13436|13438.1|13435.1|13439.3|13436.3|13437.9|13434.9|120
1643102400000|2022-01-25 09:20:00|13438|13435|13437|13434|13438.3|13435.3|13436.8|13433.8|166
1643102700000|2022-01-25 09:25:00|13436.9|13433.9|13436.8|13433.8|13437.3|13434.3|13436.7|13433.7|130
1643103000000|2022-01-25 09:30:00|13436.7|13433.7|13437.2|13434.2|13437.9|13434.9|13436.6|13433.6|163
1643103300000|2022-01-25 09:35:00|13437.1|13434.1|13436.7|13433.7|13438|13435|13436.6|13433.6|168
1643103600000|2022-01-25 09:40:00|13436.6|13433.6|13439.8|13436.8|13439.9|13436.9|13436.6|13433.6|217
1643103900000|2022-01-25 09:45:00|13439.7|13436.7|13440.7|13437.7|13441|13438|13439.3|13436.3|201
1643104200000|2022-01-25 09:50:00|13440.8|13437.8|13439.4|13436.4|13441.2|13438.2|13439.3|13436.3|212
1643104500000|2022-01-25 09:55:00|13439.3|13436.3|13440.5|13437.5|13441.2|13438.2|13439.3|13436.3|190
1643104800000|2022-01-25 10:00:00|13440.6|13437.6|13440.2|13437.2|13440.9|13437.9|13439.9|13436.9|162
1643105100000|2022-01-25 10:05:00|13440.1|13437.1|13441|13438|13441.2|13438.2|13440.1|13437.1|129
1643105400000|2022-01-25 10:10:00|13441.1|13438.1|13441.1|13438.1|13442.4|13439.4|13440.8|13437.8|144
1643105700000|2022-01-25 10:15:00|13441|13438|13442.9|13439.9|13443.3|13440.3|13441|13438|218
1643106000000|2022-01-25 10:20:00|13442.8|13439.8|13443.5|13440.5|13444.2|13441.2|13442.6|13439.6|171
1643106300000|2022-01-25 10:25:00|13443.6|13440.6|13442.8|13439.8|13443.7|13440.7|13441.3|13437.5|136
1643106600000|2022-01-25 10:30:00|13442.7|13439.7|13444|13441|13444.4|13441.4|13442.7|13439.7|114
1643106900000|2022-01-25 10:35:00|13443.9|13440.9|13446.4|13443.4|13447.9|13444|13443.6|13440.3|159
1643107200000|2022-01-25 10:40:00|13446.5|13443.5|13446.2|13443.2|13446.8|13443.5|13445.4|13441.6|188
1643107500000|2022-01-25 10:45:00|13446.3|13443.3|13447.6|13444.6|13449.8|13445.9|13446|13443|219
1643107800000|2022-01-25 10:50:00|13447.5|13444.5|13444.9|13441.9|13447.7|13444.5|13444.4|13441.4|203
1643108100000|2022-01-25 10:55:00|13445|13442|13445|13442|13445.2|13442.2|13444.7|13441.7|148
1643108400000|2022-01-25 11:00:00|13445.1|13442.1|13444.7|13441.7|13445.4|13442.4|13444.3|13441.3|199
1643108700000|2022-01-25 11:05:00|13444.8|13441.8|13444.1|13441.1|13444.9|13441.9|13444|13441|120
1643109000000|2022-01-25 11:10:00|13444.2|13441.2|13443.1|13440.1|13444.5|13441.5|13442.9|13439.9|147
1643109300000|2022-01-25 11:15:00|13443|13440|13447.4|13444.4|13448.4|13444.5|13442.7|13439.7|171
1643109600000|2022-01-25 11:20:00|13447.5|13444.5|13445.9|13442.9|13448.5|13445.5|13445.7|13442.7|150
1643109900000|2022-01-25 11:25:00|13446|13443|13447.3|13444.3|13447.3|13444.3|13444.7|13440.9|138
1643110200000|2022-01-25 11:30:00|13447.4|13444.4|13449.1|13446.1|13449.2|13446.2|13447.3|13444.3|110
1643110500000|2022-01-25 11:35:00|13449|13446|13448.7|13445.7|13449.3|13446.3|13448|13445|116
1643110800000|2022-01-25 11:40:00|13448.8|13445.8|13448.4|13445.4|13448.8|13445.8|13448.1|13445.1|127
1643111100000|2022-01-25 11:45:00|13448.3|13445.3|13448.5|13445.5|13449.1|13446.1|13448.2|13445.2|193
1643111400000|2022-01-25 11:50:00|13448.6|13445.6|13449.6|13446.6|13449.6|13446.6|13448.5|13445.5|135
1643111700000|2022-01-25 11:55:00|13449.5|13446.5|13450.3|13447.3|13452.2|13449.2|13449.1|13446.1|238
1643112000000|2022-01-25 12:00:00|13450.2|13447.2|13451.5|13448.5|13452.9|13449.1|13450|13447|210
1643112300000|2022-01-25 12:05:00|13451.6|13448.6|13449.5|13446.5|13451.7|13448.7|13449.3|13446.3|204
1643112600000|2022-01-25 12:10:00|13449.6|13446.6|13450.1|13447.1|13450.5|13447.5|13449.6|13446.6|141
1643112900000|2022-01-25 12:15:00|13450.3|13447.3|13451.4|13448.4|13451.5|13448.5|13449.8|13446.8|140
1643113200000|2022-01-25 12:20:00|13451.5|13448.5|13453.1|13450.1|13453.3|13450.3|13451.1|13448.1|177
1643113500000|2022-01-25 12:25:00|13453.2|13450.2|13452.6|13447.6|13454.4|13450.5|13451|13447.6|250
1643113800000|2022-01-25 12:30:00|13452.8|13447.8|13450.1|13447.1|13453|13449.7|13449.9|13446.9|255
1643114100000|2022-01-25 12:35:00|13450.2|13447.2|13449.8|13446.8|13450.4|13447.4|13449.2|13446.2|169
1643114400000|2022-01-25 12:40:00|13449.9|13446.9|13449.2|13446.2|13450.1|13447.1|13449.1|13446.1|167
1643114700000|2022-01-25 12:45:00|13449.3|13446.3|13449.1|13446.1|13449.4|13446.4|13448.9|13445.9|133
1643115000000|2022-01-25 12:50:00|13449.2|13446.2|13451.3|13448.3|13452.1|13449.1|13448.9|13445.9|181
1643115300000|2022-01-25 12:55:00|13451.2|13448.2|13452.4|13449.4|13453.4|13450.4|13451.2|13447.5|179
1643115600000|2022-01-25 13:00:00|13452.3|13449.3|13451.7|13448.7|13453.7|13450.7|13450.9|13447.9|304
1643115900000|2022-01-25 13:05:00|13451.5|13448.5|13450.7|13447.7|13451.5|13448.5|13450|13447|195
1643116200000|2022-01-25 13:10:00|13450.6|13447.6|13452.4|13449.4|13453.6|13449.6|13450.6|13447.6|148
1643116500000|2022-01-25 13:15:00|13452.3|13449.3|13451|13448|13452.3|13449.3|13450.5|13447.5|185
1643116800000|2022-01-25 13:20:00|13450.9|13447.9|13449.2|13446.2|13451|13448|13449|13446|145
1643117100000|2022-01-25 13:25:00|13449.1|13446.1|13449.4|13446.4|13449.5|13446.5|13449.1|13446.1|117
1643117400000|2022-01-25 13:30:00|13449.5|13446.5|13449.6|13446.6|13449.8|13446.8|13449.2|13446.2|167
1643117700000|2022-01-25 13:35:00|13449.5|13446.5|13449.4|13446.4|13449.6|13446.6|13449|13446|133
1643118000000|2022-01-25 13:40:00|13449.5|13446.5|13449.7|13446.7|13449.8|13446.8|13449.2|13446.2|122
1643118300000|2022-01-25 13:45:00|13449.6|13446.6|13449.8|13446.8|13449.9|13446.9|13449.3|13446.3|115
1643118600000|2022-01-25 13:50:00|13449.7|13446.7|13449.9|13446.9|13450.1|13447.1|13449.7|13446.7|86
1643118900000|2022-01-25 13:55:00|13449.8|13446.8|13448.9|13445.9|13450|13447|13448.6|13445.6|150
1643119200000|2022-01-25 14:00:00|13449|13446|13448.8|13445.8|13449.1|13446.1|13448.3|13445.3|153
1643119500000|2022-01-25 14:05:00|13448.9|13445.9|13448.8|13445.8|13449|13446|13448.5|13445.5|121
1643119800000|2022-01-25 14:10:00|13448.9|13445.9|13448.7|13445.7|13449|13446|13448.7|13445.7|77
1643120100000|2022-01-25 14:15:00|13448.8|13445.8|13448.7|13445.7|13449|13446|13448.4|13445.4|98
1643120400000|2022-01-25 14:20:00|13448.6|13445.6|13448.7|13445.7|13448.9|13445.9|13448.3|13445.3|129
1643120700000|2022-01-25 14:25:00|13448.8|13445.8|13448.6|13445.6|13449|13446|13448.4|13445.4|108
1643121000000|2022-01-25 14:30:00|13448.7|13445.7|13448.3|13445.3|13449|13446|13447.5|13444.5|203
1643121300000|2022-01-25 14:35:00|13448.4|13445.4|13447.9|13444.9|13448.5|13445.5|13447.2|13444.2|222
1643121600000|2022-01-25 14:40:00|13448|13445|13447.5|13444.5|13448.6|13445.6|13446.9|13443.9|203
1643121900000|2022-01-25 14:45:00|13447.4|13444.4|13448.1|13445.1|13448.4|13445.4|13446.9|13443.9|229
1643122200000|2022-01-25 14:50:00|13448.2|13445.2|13448|13445|13448.4|13445.4|13447|13444|195
1643122500000|2022-01-25 14:55:00|13448.1|13445.1|13447.3|13444.3|13448.1|13445.1|13447.1|13444.1|195
1643122800000|2022-01-25 15:00:00|13447.4|13444.4|13450|13447|13450.1|13447.1|13447.2|13444.2|278
1643123100000|2022-01-25 15:05:00|13449.6|13446.6|13450.9|13447.9|13451.9|13448.9|13449.2|13446.2|295
1643123400000|2022-01-25 15:10:00|13451|13448|13448.4|13445.4|13451.8|13448.8|13448.3|13445.3|286
1643123700000|2022-01-25 15:15:00|13448.5|13445.5|13447.4|13444.4|13448.6|13445.6|13447|13444|154
1643124000000|2022-01-25 15:20:00|13447.5|13444.5|13447.3|13444.3|13447.6|13444.6|13446.8|13443.8|141
1643124300000|2022-01-25 15:25:00|13447.2|13444.2|13445.6|13442.6|13447.3|13444.3|13445.4|13442.4|219
1643124600000|2022-01-25 15:30:00|13445.7|13442.7|13446|13443|13446.5|13443.5|13445.2|13442.2|238
1643124900000|2022-01-25 15:35:00|13445.9|13442.9|13446.2|13443.2|13446.7|13443.7|13445.3|13442.3|205
1643125200000|2022-01-25 15:40:00|13446.3|13443.3|13446.1|13443.1|13447.2|13444.2|13445.8|13442.8|237
1643125500000|2022-01-25 15:45:00|13446.2|13443.2|13446.2|13443.2|13447.8|13444.8|13445.9|13442.9|276
1643125800000|2022-01-25 15:50:00|13446.3|13443.3|13445.8|13442.8|13446.4|13443.4|13445.4|13442.4|224
1643126100000|2022-01-25 15:55:00|13445.7|13442.7|13447.9|13444.9|13448.1|13445.1|13445.6|13442.6|267
1643126400000|2022-01-25 16:00:00|13447.7|13444.7|13447.5|13444.5|13448.2|13445.2|13446.8|13443.8|185
1643126700000|2022-01-25 16:05:00|13447.4|13444.4|13448|13445|13448.7|13445.7|13446.8|13443.8|125
1643127000000|2022-01-25 16:10:00|13448.1|13445.1|13448.2|13445.2|13448.7|13445.7|13447.7|13444.7|138
1643127300000|2022-01-25 16:15:00|13448.3|13445.3|13447.2|13444.2|13448.6|13445.6|13447|13444|111
1643127600000|2022-01-25 16:20:00|13447.3|13444.3|13447|13444|13447.6|13444.6|13446.3|13443.3|140
1643127900000|2022-01-25 16:25:00|13446.9|13443.9|13447.1|13444.1|13447.4|13444.4|13446.2|13443.2|185
1643128200000|2022-01-25 16:30:00|13447.2|13444.2|13447.8|13444.8|13448.5|13445.3|13446.3|13443|232
1643128500000|2022-01-25 16:35:00|13447.6|13444.6|13449.1|13446.1|13449.9|13446.9|13447.2|13444.2|200
1643128800000|2022-01-25 16:40:00|13449|13446|13447.7|13444.7|13449.2|13446.2|13447.6|13444.6|183
1643129100000|2022-01-25 16:45:00|13447.8|13444.8|13446.9|13443.9|13448|13445|13446.2|13443.2|176
1643129400000|2022-01-25 16:50:00|13447.1|13444.1|13445.9|13442.9|13447.1|13444.1|13445.5|13442.5|171
1643129700000|2022-01-25 16:55:00|13445.7|13442.7|13449|13446|13449.1|13446.1|13445.6|13442.6|136
1643130000000|2022-01-25 17:00:00|13449.1|13446.1|13447.2|13444.2|13449.3|13446.3|13447.2|13444.2|127
1643130300000|2022-01-25 17:05:00|13447.1|13444.1|13447.6|13444.6|13447.7|13444.7|13446.4|13443.4|217
1643130600000|2022-01-25 17:10:00|13447.5|13444.5|13448.6|13445.6|13449.6|13446.1|13447.5|13444.5|185
1643130900000|2022-01-25 17:15:00|13448.7|13445.7|13448.1|13445.1|13449.4|13445.8|13447.6|13443.7|149
1643131200000|2022-01-25 17:20:00|13448.2|13445.2|13447.1|13444.1|13448.5|13445.5|13446.5|13442.5|185
1643131500000|2022-01-25 17:25:00|13447.2|13444.2|13448.2|13443.2|13448.3|13444.5|13446.5|13443|153
1643131800000|2022-01-25 17:30:00|13448.3|13443.3|13447.6|13444.6|13448.3|13445.2|13447.1|13443.2|150
1643132100000|2022-01-25 17:35:00|13447.5|13444.5|13446.9|13443.9|13447.9|13444.5|13446.4|13442.8|125
1643132400000|2022-01-25 17:40:00|13447|13444|13446.4|13443.4|13448.2|13444.3|13446.3|13443.1|157
1643132700000|2022-01-25 17:45:00|13446.5|13443.5|13447.4|13444.4|13447.6|13444.6|13446.1|13443.1|144
1643133000000|2022-01-25 17:50:00|13447.3|13444.3|13446.7|13443.7|13448.9|13445.9|13446.4|13443.4|142
1643133300000|2022-01-25 17:55:00|13446.8|13443.8|13446.1|13443.1|13447|13444|13445.9|13442.9|157
1643133600000|2022-01-25 18:00:00|13446.2|13443.2|13446.3|13443.3|13446.6|13443.6|13446|13443|180
1643133900000|2022-01-25 18:05:00|13446.2|13443.2|13444.8|13441.8|13446.5|13443.5|13444.6|13441.6|230
1643134200000|2022-01-25 18:10:00|13444.7|13441.7|13444.6|13441.6|13445.2|13442.2|13444.2|13441.2|160
1643134500000|2022-01-25 18:15:00|13444.7|13441.7|13444.6|13441.6|13445|13442|13443.8|13440.8|156
1643134800000|2022-01-25 18:20:00|13444.2|13441.2|13444.1|13441.1|13444.3|13441.3|13443.3|13440.3|137
1643135100000|2022-01-25 18:25:00|13444|13441|13443.8|13440.8|13444.1|13441.1|13443.4|13440.4|140
1643135400000|2022-01-25 18:30:00|13443.9|13440.9|13443.7|13440.7|13444|13441|13443.6|13440.6|92
1643135700000|2022-01-25 18:35:00|13443.6|13440.6|13443.9|13440.9|13444.2|13441.2|13443.6|13440.6|91
1643136000000|2022-01-25 18:40:00|13444|13441|13443.8|13440.8|13444|13441|13443.7|13440.7|78
1643136300000|2022-01-25 18:45:00|13443.6|13440.6|13443.4|13440.4|13444.1|13441.1|13443.2|13440.2|142
1643136600000|2022-01-25 18:50:00|13443.5|13440.5|13443.7|13440.7|13444|13441|13443.3|13440.3|116
1643136900000|2022-01-25 18:55:00|13443.8|13440.8|13443.7|13440.7|13443.9|13440.9|13443.4|13440.4|106
1643137200000|2022-01-25 19:00:00|13443.8|13440.8|13444.2|13441.2|13444.4|13441.4|13443.5|13440.5|134
1643137500000|2022-01-25 19:05:00|13444.3|13441.3|13444.1|13441.1|13444.3|13441.3|13443.6|13440.6|136
1643137800000|2022-01-25 19:10:00|13444|13441|13443.8|13440.8|13444.2|13441.2|13443.5|13440.5|118
1643138100000|2022-01-25 19:15:00|13443.7|13440.7|13443.9|13440.9|13443.9|13440.9|13443.5|13440.5|129
1643138400000|2022-01-25 19:20:00|13443.8|13440.8|13443.7|13440.7|13444|13441|13443.6|13440.6|68
1643138700000|2022-01-25 19:25:00|13443.8|13440.8|13443.8|13440.8|13444|13441|13443.6|13440.6|71
1643139000000|2022-01-25 19:30:00|13443.6|13440.6|13443.8|13440.8|13444|13441|13443.5|13440.5|86
1643139300000|2022-01-25 19:35:00|13443.7|13440.7|13443.6|13440.6|13443.9|13440.9|13443.6|13440.6|72
1643139600000|2022-01-25 19:40:00|13443.7|13440.7|13442.9|13439.9|13443.8|13440.8|13442.7|13439.7|133
1643139900000|2022-01-25 19:45:00|13443|13440|13443|13440|13443.5|13440.5|13442.6|13439.6|170
1643140200000|2022-01-25 19:50:00|13442.9|13439.9|13442.8|13439.8|13443.1|13440.1|13442.7|13439.7|100
1643140500000|2022-01-25 19:55:00|13442.7|13439.7|13442.8|13439.8|13443|13440|13442.6|13439.6|131
1643140800000|2022-01-25 20:00:00|13442.7|13439.7|13442.9|13439.9|13443.1|13440.1|13442.6|13439.6|136
1643141100000|2022-01-25 20:05:00|13443.1|13440.1|13443.8|13440.8|13444|13441|13442.9|13439.9|132
1643141400000|2022-01-25 20:10:00|13444|13441|13444.3|13441.3|13444.6|13441.6|13443.7|13440.7|140
1643141700000|2022-01-25 20:15:00|13444.4|13441.4|13443.8|13440.8|13444.5|13441.5|13443.6|13440.6|99
1643142000000|2022-01-25 20:20:00|13443.9|13440.9|13444.3|13441.3|13444.4|13441.4|13443.8|13440.8|93
1643142300000|2022-01-25 20:25:00|13444.4|13441.4|13446.1|13443.1|13446.2|13443.2|13444.3|13441.3|154
1643142600000|2022-01-25 20:30:00|13446|13443|13446.3|13443.3|13447.5|13444.2|13446|13441.8|215
1643142900000|2022-01-25 20:35:00|13446.5|13443.5|13444.9|13441.9|13447.1|13443.7|13444.4|13440.5|182
1643143200000|2022-01-25 20:40:00|13445|13442|13445.5|13440.5|13445.7|13442|13444.1|13440|192
1643143500000|2022-01-25 20:45:00|13445.7|13440.7|13445.5|13440.5|13445.7|13442.5|13444|13439.9|270
1643143800000|2022-01-25 20:50:00|13444.6|13441.6|13445|13442|13446|13442.4|13444.4|13440.4|173
1643144100000|2022-01-25 20:55:00|13444.9|13441.9|13445.7|13440.7|13446|13442.5|13443.5|13440.3|190
1643144400000|2022-01-25 21:00:00|13445.9|13440.9|13444.2|13441.2|13445.9|13441.4|13444|13440.1|133
1643144700000|2022-01-25 21:05:00|13445.1|13440.1|13443.7|13440.7|13445.6|13441.4|13443.6|13439.6|97
1643145000000|2022-01-25 21:10:00|13443.8|13440.8|13444.9|13439.9|13444.9|13440.9|13443.3|13439.6|83
1643145300000|2022-01-25 21:15:00|13444.8|13439.8|13444.8|13439.8|13444.9|13440.8|13443.5|13439.6|52
1643145600000|2022-01-25 21:20:00|13444.9|13439.9|13445.1|13440.1|13445.2|13440.2|13444.5|13439.5|86
1643145900000|2022-01-25 21:25:00|13445.2|13440.2|13444.8|13439.8|13445.3|13440.8|13443.8|13439.7|82
1643146200000|2022-01-25 21:30:00|13444.9|13439.9|13445|13440|13445.3|13440.3|13444.4|13439.4|83
1643146500000|2022-01-25 21:35:00|13444.9|13439.9|13445.2|13440.2|13445.5|13440.5|13444.7|13439.7|79
1643146800000|2022-01-25 21:40:00|13445.1|13440.1|13444.9|13439.9|13445.8|13440.8|13444.8|13439.8|110
1643147100000|2022-01-25 21:45:00|13445.1|13440.1|13444.4|13439.4|13445.4|13440.4|13444.1|13438.8|196
1643147400000|2022-01-25 21:50:00|13444.3|13439.3|13444.5|13439.5|13444.9|13439.9|13444.1|13439.1|158
1643147700000|2022-01-25 21:55:00|13444.6|13439.6|13445.5|13440.5|13446.2|13440.5|13444.4|13438.5|175
1643148000000|2022-01-25 22:00:00|13445.9|13440.9|13446.6|13441.6|13447.4|13441.6|13445.7|13440.7|34
1643148300000|2022-01-25 22:05:00|13447.5|13441.4|13448.1|13441.4|13450.3|13442|13446.5|13440.2|119
1643148600000|2022-01-25 22:10:00|13448.2|13441.3|13446.9|13441.9|13448.8|13442.2|13446|13439.8|117
1643148900000|2022-01-25 22:15:00|13448|13441.6|13448.2|13440.4|13449.3|13442.2|13446.4|13439.4|107
1643149200000|2022-01-25 22:20:00|13447.7|13441|13447.9|13441.6|13449.3|13442|13446.5|13439.7|111
1643149500000|2022-01-25 22:25:00|13446.7|13441.7|13447.6|13441.5|13450.3|13442.3|13446.1|13438.3|120
1643149800000|2022-01-25 22:30:00|13448.2|13440.7|13447.7|13441.5|13449|13442|13446.6|13439.9|169
1643150100000|2022-01-25 22:35:00|13447.6|13441.6|13447.7|13441.4|13448.7|13442.2|13447.1|13440|147
1643150400000|2022-01-25 22:40:00|13447.8|13441.5|13447.8|13441.4|13449.6|13442.2|13447.1|13439.5|138
1643150700000|2022-01-25 22:45:00|13449.5|13439.6|13447.8|13441.6|13449.5|13441.6|13447.8|13439.6|111
1643151000000|2022-01-25 22:50:00|13447.9|13441.5|13448.8|13440.6|13450.9|13442.4|13447.1|13438.3|143
1643151300000|2022-01-25 22:55:00|13448.6|13440.8|13452.1|13440|13455.3|13441.7|13447.7|13438.7|549
1643151600000|2022-01-25 23:00:00|13452.2|13439.6|13447.7|13441.1|13453.1|13442.1|13446.7|13438.9|357
1643151900000|2022-01-25 23:05:00|13446.9|13441.9|13446.6|13441.6|13447.6|13442.4|13446.5|13441.1|104
1643152200000|2022-01-25 23:10:00|13446.9|13441.9|13446.8|13441.8|13447.5|13442|13446.6|13441.3|72
1643152500000|2022-01-25 23:15:00|13446.7|13441.7|13446.7|13441.7|13446.9|13441.9|13446.2|13441.2|85
1643152800000|2022-01-25 23:20:00|13446.8|13441.8|13446.5|13441.5|13446.9|13441.9|13446.3|13441.3|74
1643153100000|2022-01-25 23:25:00|13446.4|13441.4|13446.6|13441.6|13447.1|13442.1|13446.3|13441.3|65
1643153400000|2022-01-25 23:30:00|13446.8|13441.8|13446.5|13441.5|13446.9|13441.9|13446.2|13441.2|113
1643153700000|2022-01-25 23:35:00|13446.3|13441.3|13445.4|13440.4|13446.5|13441.5|13445.3|13440.3|92
1643154000000|2022-01-25 23:40:00|13445.5|13440.5|13445.2|13440.2|13445.6|13441.4|13443.5|13439.8|122
1643154300000|2022-01-25 23:45:00|13445.1|13440.1|13443.6|13440.6|13445.4|13441.3|13443.1|13439.3|98
1643154600000|2022-01-25 23:50:00|13444.6|13439.6|13444.7|13439.7|13445.3|13441|13443.3|13439.2|107
1643154900000|2022-01-25 23:55:00|13444.8|13439.8|13444|13441|13444.9|13441.1|13443.5|13439.4|61
1643155200000|2022-01-26 00:00:00|13444.1|13441.1|13445|13442|13445.6|13442.1|13443.8|13440.6|123
1643155500000|2022-01-26 00:05:00|13444.9|13441.9|13445.4|13442.4|13445.6|13442.6|13444.8|13441.8|117
1643155800000|2022-01-26 00:10:00|13445.3|13442.3|13444.5|13441.5|13446|13443|13444.5|13441.5|156
1643156100000|2022-01-26 00:15:00|13444.4|13441.4|13444.3|13441.3|13444.5|13441.5|13443.6|13440.6|145
1643156400000|2022-01-26 00:20:00|13444.2|13441.2|13443.3|13440.3|13444.2|13441.2|13443.3|13440.3|145
1643156700000|2022-01-26 00:25:00|13443|13440|13443|13440|13443.3|13440.3|13442.7|13439.7|111
1643157000000|2022-01-26 00:30:00|13442.9|13439.9|13441.7|13438.7|13443.2|13440.2|13441.4|13438.4|118
1643157300000|2022-01-26 00:35:00|13441.8|13438.8|13441.7|13438.7|13442|13439|13441.4|13438.4|110
1643157600000|2022-01-26 00:40:00|13441.8|13438.8|13442.8|13439.8|13443|13440|13441.6|13438.6|123
1643157900000|2022-01-26 00:45:00|13442.7|13439.7|13442.6|13439.6|13443|13440|13441.5|13438.5|152
1643158200000|2022-01-26 00:50:00|13442.5|13439.5|13442|13439|13443.1|13440.1|13441.7|13438.7|122
1643158500000|2022-01-26 00:55:00|13442.1|13439.1|13442|13439|13442.6|13439.6|13441.8|13438.8|124
1643158800000|2022-01-26 01:00:00|13441.9|13438.9|13440|13437|13442|13439|13439.4|13436.4|192
1643159100000|2022-01-26 01:05:00|13439.9|13436.9|13440.5|13437.5|13441|13438|13439.5|13436.5|175
1643159400000|2022-01-26 01:10:00|13440.6|13437.6|13441.4|13438.4|13441.5|13438.5|13440|13437|152
1643159700000|2022-01-26 01:15:00|13441.5|13438.5|13439.9|13436.9|13442.6|13438.6|13439.9|13436.9|169
1643160000000|2022-01-26 01:20:00|13440.2|13437.2|13438.5|13435.5|13440.5|13437.5|13438.4|13435.4|213
1643160300000|2022-01-26 01:25:00|13438.6|13435.6|13438.6|13435.6|13439|13436|13438.4|13435.4|117
1643160600000|2022-01-26 01:30:00|13438.5|13435.5|13439.4|13436.4|13439.8|13436.8|13438.5|13435.5|115
1643160900000|2022-01-26 01:35:00|13439.3|13436.3|13440.9|13437.9|13441.1|13438.1|13439.3|13436.3|162
1643161200000|2022-01-26 01:40:00|13440.8|13437.8|13439.1|13436.1|13440.8|13437.8|13438.5|13435.5|222
1643161500000|2022-01-26 01:45:00|13439|13436|13438.8|13435.8|13439.7|13436.7|13438.7|13435.7|142
1643161800000|2022-01-26 01:50:00|13438.9|13435.9|13439|13436|13439|13436|13437.7|13434.7|184
1643162100000|2022-01-26 01:55:00|13438.9|13435.9|13438.8|13435.8|13440|13437|13437.9|13434.9|170
1643162400000|2022-01-26 02:00:00|13438.9|13435.9|13437.6|13434.6|13439|13436|13437.5|13434.5|196
1643162700000|2022-01-26 02:05:00|13437.5|13434.5|13436.1|13433.1|13437.5|13434.5|13435.9|13432.9|181
1643163000000|2022-01-26 02:10:00|13436.2|13433.2|13435.8|13432.8|13436.2|13433.2|13435.5|13432.5|88
1643163300000|2022-01-26 02:15:00|13435.7|13432.7|13435.9|13432.9|13436.1|13433.1|13435.7|13432.7|78
1643163600000|2022-01-26 02:20:00|13435.8|13432.8|13435.9|13432.9|13436.1|13433.1|13435.6|13432.6|95
1643163900000|2022-01-26 02:25:00|13436|13433|13436.1|13433.1|13436.7|13433.7|13435.8|13432.8|104
1643164200000|2022-01-26 02:30:00|13436|13433|13435.7|13432.7|13436.1|13433.1|13435.5|13432.5|125
1643164500000|2022-01-26 02:35:00|13435.8|13432.8|13435.5|13432.5|13436|13433|13435.4|13432.4|124
1643164800000|2022-01-26 02:40:00|13435.4|13432.4|13435.3|13432.3|13435.9|13432.9|13434.9|13431.9|154
1643165100000|2022-01-26 02:45:00|13435.5|13432.5|13438.1|13435.1|13438.2|13435.2|13435.3|13432.3|146
1643165400000|2022-01-26 02:50:00|13438.2|13435.2|13438.2|13435.2|13438.3|13435.3|13437.9|13434.9|65
1643165700000|2022-01-26 02:55:00|13438.4|13435.4|13439.4|13436.4|13439.5|13436.5|13438.4|13435.4|103
1643166000000|2022-01-26 03:00:00|13439.3|13436.3|13438.5|13435.5|13439.3|13436.3|13438.3|13435.3|135
1643166300000|2022-01-26 03:05:00|13438.4|13435.4|13437.3|13434.3|13438.5|13435.5|13436.9|13433.9|123
1643166600000|2022-01-26 03:10:00|13437.4|13434.4|13439|13436|13439.2|13436.2|13437.3|13434.3|115
1643166900000|2022-01-26 03:15:00|13439.3|13436.3|13438.6|13435.6|13440.4|13437.4|13438|13435|132
1643167200000|2022-01-26 03:20:00|13438.7|13435.7|13438.6|13435.6|13438.8|13435.8|13437.9|13434.9|116
1643167500000|2022-01-26 03:25:00|13438.7|13435.7|13439.4|13436.4|13440.1|13437.1|13438.6|13434.4|123
1643167800000|2022-01-26 03:30:00|13439.3|13436.3|13437.9|13434.9|13439.8|13436.8|13437.9|13434.9|144
1643168100000|2022-01-26 03:35:00|13438|13435|13439.1|13436.1|13439.3|13436.3|13437.7|13434.7|108
1643168400000|2022-01-26 03:40:00|13439.2|13436.2|13440.1|13437.1|13440.3|13437.3|13439.1|13436.1|91
1643168700000|2022-01-26 03:45:00|13440.2|13437.2|13440.1|13437.1|13440.2|13437.2|13439.7|13436.7|70
1643169000000|2022-01-26 03:50:00|13440.2|13437.2|13439.7|13436.7|13440.3|13437.3|13438.6|13435.6|98
1643169300000|2022-01-26 03:55:00|13439.6|13436.6|13439.3|13436.3|13440|13437|13439.2|13436.2|99
1643169600000|2022-01-26 04:00:00|13439.2|13436.2|13440.4|13437.4|13440.5|13437.5|13439.2|13436.2|112
1643169900000|2022-01-26 04:05:00|13440.5|13437.5|13439.1|13436.1|13440.5|13437.5|13439|13436|83
1643170200000|2022-01-26 04:10:00|13439.2|13436.2|13439.3|13436.3|13439.5|13436.5|13438.9|13435.9|122
1643170500000|2022-01-26 04:15:00|13439.4|13436.4|13438.8|13435.8|13439.9|13436.9|13438.5|13435.5|90
1643170800000|2022-01-26 04:20:00|13438.9|13435.9|13439.8|13436.8|13440.1|13437.1|13438.7|13435.7|116
1643171100000|2022-01-26 04:25:00|13439.7|13436.7|13439.2|13436.2|13439.7|13436.7|13438.7|13435.7|89
1643171400000|2022-01-26 04:30:00|13439.3|13436.3|13439.3|13436.3|13439.9|13436.9|13439|13436|127
1643171700000|2022-01-26 04:35:00|13439.4|13436.4|13439.4|13436.4|13440|13437|13439|13436|91
1643172000000|2022-01-26 04:40:00|13439.5|13436.5|13439.7|13436.7|13440.2|13437.2|13439.1|13436.1|131
1643172300000|2022-01-26 04:45:00|13439.6|13436.6|13439.7|13436.7|13440.1|13437.1|13439.4|13436.4|97
1643172600000|2022-01-26 04:50:00|13439.8|13436.8|13440.1|13437.1|13440.9|13437.9|13439.7|13436.7|130
1643172900000|2022-01-26 04:55:00|13440.2|13437.2|13439.5|13436.5|13440.9|13437.9|13439.4|13435.3|163
1643173200000|2022-01-26 05:00:00|13440|13437|13440.4|13437.4|13441|13437.8|13439.2|13435.6|164
1643173500000|2022-01-26 05:05:00|13440.5|13437.5|13439.6|13436.6|13441|13438|13439.6|13436.6|100
1643173800000|2022-01-26 05:10:00|13439.7|13436.7|13440.5|13437.5|13441.1|13438.1|13439.6|13436.6|89
1643174100000|2022-01-26 05:15:00|13440.6|13437.6|13442.6|13439.6|13442.8|13439.8|13440|13437|100
1643174400000|2022-01-26 05:20:00|13442.5|13439.5|13442.8|13439.8|13443.7|13440.7|13441.3|13438.3|173
1643174700000|2022-01-26 05:25:00|13442.7|13439.7|13441.7|13438.7|13443|13440|13441.1|13438.1|152
1643175000000|2022-01-26 05:30:00|13441.6|13438.6|13442.3|13439.3|13442.4|13439.4|13441.2|13438.2|74
1643175300000|2022-01-26 05:35:00|13442.5|13439.5|13441|13438|13442.5|13439.5|13440.9|13437.9|97
1643175600000|2022-01-26 05:40:00|13440.9|13437.9|13440.3|13437.3|13441.2|13438.2|13440.2|13437.2|115
1643175900000|2022-01-26 05:45:00|13440.4|13437.4|13440|13437|13440.5|13437.5|13439.7|13436.7|70
1643176200000|2022-01-26 05:50:00|13439.9|13436.9|13439.8|13436.8|13440.9|13437.9|13439.8|13436.8|115
1643176500000|2022-01-26 05:55:00|13439.9|13436.9|13439.3|13436.3|13439.9|13436.9|13438|13435|187
1643176800000|2022-01-26 06:00:00|13439.4|13436.4|13438.5|13435.5|13441|13438|13437.9|13434.9|233
1643177100000|2022-01-26 06:05:00|13438.4|13435.4|13441.1|13438.1|13442.1|13439.1|13438.3|13435.3|237
1643177400000|2022-01-26 06:10:00|13441.2|13438.2|13440|13437|13441.2|13438.2|13439.8|13436.8|163
1643177700000|2022-01-26 06:15:00|13439.9|13436.9|13440.5|13437.5|13441.7|13438.7|13439.7|13436.7|146
1643178000000|2022-01-26 06:20:00|13440.6|13437.6|13440.3|13437.3|13441.9|13438.9|13439.9|13436.9|204
1643178300000|2022-01-26 06:25:00|13440.2|13437.2|13439.5|13436.5|13441|13438|13439.2|13436.2|100
1643178600000|2022-01-26 06:30:00|13439.6|13436.6|13442.2|13439.2|13442.4|13439.4|13439.5|13436.5|178
1643178900000|2022-01-26 06:35:00|13442.1|13439.1|13443.5|13440.5|13444.3|13441.3|13442|13439|149
1643179200000|2022-01-26 06:40:00|13443.6|13440.6|13443.8|13440.8|13444.1|13441.1|13442.7|13439.7|148
1643179500000|2022-01-26 06:45:00|13443.9|13440.9|13444.9|13441.9|13445|13442|13443.4|13440.4|168
1643179800000|2022-01-26 06:50:00|13445.1|13442.1|13445.8|13442.8|13447.6|13443.8|13444.4|13441.4|206
1643180100000|2022-01-26 06:55:00|13445.7|13442.7|13449.3|13446.3|13449.6|13446.6|13445.6|13442.6|156
1643180400000|2022-01-26 07:00:00|13449.2|13446.2|13449.8|13446.8|13450.2|13447.2|13448.7|13445.7|183
1643180700000|2022-01-26 07:05:00|13449.7|13446.7|13448|13445|13449.9|13446.9|13447.3|13444.3|202
1643181000000|2022-01-26 07:10:00|13448.1|13445.1|13448.1|13445.1|13449.5|13446.5|13447.9|13444.9|203
1643181300000|2022-01-26 07:15:00|13448.2|13445.2|13447.7|13444.7|13448.8|13445.8|13447.1|13444.1|196
1643181600000|2022-01-26 07:20:00|13447.8|13444.8|13448.3|13445.3|13448.7|13445.7|13447.7|13444.7|224
1643181900000|2022-01-26 07:25:00|13448.4|13445.4|13446.9|13443.9|13448.4|13445.4|13446.7|13443.7|138
1643182200000|2022-01-26 07:30:00|13446.8|13443.8|13447|13444|13447.9|13444.9|13446.8|13443.8|180
1643182500000|2022-01-26 07:35:00|13447.1|13444.1|13446.9|13443.9|13447.8|13444.8|13446.6|13443.6|140
1643182800000|2022-01-26 07:40:00|13447|13444|13446.7|13443.7|13447.1|13444.1|13446.4|13443.4|126
1643183100000|2022-01-26 07:45:00|13446.8|13443.8|13448|13445|13448|13445|13446.5|13443.5|126
1643183400000|2022-01-26 07:50:00|13447.9|13444.9|13447.6|13444.6|13448|13445|13447.4|13444.4|125
1643183700000|2022-01-26 07:55:00|13447.7|13444.7|13451.2|13448.2|13451.8|13448.8|13447.6|13444.6|137
1643184000000|2022-01-26 08:00:00|13451.4|13448.4|13448.8|13445.8|13451.4|13448.4|13447.7|13444.7|270
1643184300000|2022-01-26 08:05:00|13449.1|13446.1|13448.3|13445.3|13449.6|13446.6|13447.9|13444.9|236
1643184600000|2022-01-26 08:10:00|13448.4|13445.4|13446.8|13443.8|13448.9|13445.9|13446.6|13443.6|181
1643184900000|2022-01-26 08:15:00|13446.7|13443.7|13447.2|13444.2|13448|13445|13446.5|13443.5|157
1643185200000|2022-01-26 08:20:00|13447.1|13444.1|13446.8|13443.8|13447.8|13444.8|13446.6|13443.6|163
1643185500000|2022-01-26 08:25:00|13446.9|13443.9|13446|13443|13447.2|13444.2|13445.7|13442.7|193
1643185800000|2022-01-26 08:30:00|13446.1|13443.1|13445.8|13442.8|13446.1|13443.1|13445.7|13442.7|87
1643186100000|2022-01-26 08:35:00|13445.9|13442.9|13446.2|13443.2|13446.7|13443.7|13445.3|13442.3|181
1643186400000|2022-01-26 08:40:00|13446.3|13443.3|13445.8|13442.8|13446.5|13443.5|13445.6|13442.6|151
1643186700000|2022-01-26 08:45:00|13445.9|13442.9|13446.7|13443.7|13446.9|13443.9|13445.7|13442.7|157
1643187000000|2022-01-26 08:50:00|13446.8|13443.8|13449.6|13446.6|13450.2|13447.2|13446.8|13443.8|254
1643187300000|2022-01-26 08:55:00|13449.7|13446.7|13451.2|13448.2|13451.5|13448.5|13449.4|13446.4|153
1643187600000|2022-01-26 09:00:00|13451.1|13448.1|13450.4|13447.4|13452.7|13449.7|13449.5|13446.5|272
1643187900000|2022-01-26 09:05:00|13450.5|13447.5|13451.1|13448.1|13452.1|13449.1|13450.1|13447.1|167
1643188200000|2022-01-26 09:10:00|13451|13448|13449.6|13446.6|13451.2|13448.2|13448.5|13445.5|218
1643188500000|2022-01-26 09:15:00|13449.7|13446.7|13449.8|13446.8|13450|13447|13447.6|13444.6|209
1643188800000|2022-01-26 09:20:00|13449.7|13446.7|13450.1|13447.1|13450.6|13447.6|13449.6|13446.6|194
1643189100000|2022-01-26 09:25:00|13450|13447|13450.5|13447.5|13451.3|13448.3|13449.7|13446.7|163
1643189400000|2022-01-26 09:30:00|13450.6|13447.6|13451|13448|13451.4|13448.4|13450|13447|213
1643189700000|2022-01-26 09:35:00|13451.1|13448.1|13448.5|13445.5|13451.1|13448.1|13447.9|13444.9|198
1643190000000|2022-01-26 09:40:00|13448.6|13445.6|13447.9|13444.9|13449|13446|13447.8|13444.8|121
1643190300000|2022-01-26 09:45:00|13448|13445|13448.5|13445.5|13448.8|13445.8|13447|13444|173
1643190600000|2022-01-26 09:50:00|13448.4|13445.4|13448.8|13445.8|13449|13446|13448.1|13445.1|144
1643190900000|2022-01-26 09:55:00|13448.7|13445.7|13448.3|13445.3|13449.5|13446.5|13448.2|13445.2|242
1643191200000|2022-01-26 10:00:00|13448.4|13445.4|13448.6|13445.6|13449.8|13446.4|13447.5|13444.5|310
1643191500000|2022-01-26 10:05:00|13448.8|13445.8|13449|13446|13449.5|13446.5|13448|13445|314
1643191800000|2022-01-26 10:10:00|13448.9|13445.9|13448.2|13445.2|13449.6|13446.6|13447.7|13444.7|208
1643192100000|2022-01-26 10:15:00|13448.3|13445.3|13446.8|13443.8|13450.5|13447.5|13446.8|13443.8|222
1643192400000|2022-01-26 10:20:00|13446.9|13443.9|13447|13444|13447.3|13444.3|13446.7|13443.7|121
1643192700000|2022-01-26 10:25:00|13447.1|13444.1|13448|13445|13449.6|13445.7|13446.8|13443.8|183
1643193000000|2022-01-26 10:30:00|13447.9|13444.9|13447.8|13444.8|13448.3|13445.3|13447.6|13444.6|233
1643193300000|2022-01-26 10:35:00|13447.9|13444.9|13448.4|13445.4|13448.4|13445.4|13447.8|13444.8|131
1643193600000|2022-01-26 10:40:00|13448.2|13445.2|13447|13444|13448.4|13445.4|13446.6|13443.6|129
1643193900000|2022-01-26 10:45:00|13447.1|13444.1|13446.9|13443.9|13448.3|13445.3|13446.8|13443.8|138
1643194200000|2022-01-26 10:50:00|13447|13444|13446.7|13443.7|13447.2|13444.2|13446.5|13443.5|118
1643194500000|2022-01-26 10:55:00|13446.6|13443.6|13446.5|13443.5|13446.9|13443.9|13446.3|13443.3|120
1643194800000|2022-01-26 11:00:00|13446.6|13443.6|13447.1|13444.1|13447.2|13444.2|13446.2|13443.2|114
1643195100000|2022-01-26 11:05:00|13447|13444|13447.8|13444.8|13447.9|13444.9|13446.7|13443.7|113
1643195400000|2022-01-26 11:10:00|13447.9|13444.9|13447.2|13444.2|13447.9|13444.9|13447|13444|158
1643195700000|2022-01-26 11:15:00|13447.1|13444.1|13446|13443|13447.4|13444.4|13445.8|13442.8|154
1643196000000|2022-01-26 11:20:00|13445.9|13442.9|13446.1|13443.1|13446.2|13443.2|13445.5|13442.5|89
1643196300000|2022-01-26 11:25:00|13446|13443|13446.7|13443.7|13448.5|13445.5|13445.9|13442.8|289
1643196600000|2022-01-26 11:30:00|13446.6|13443.6|13446.7|13443.7|13447.4|13444.4|13446.2|13443.2|163
1643196900000|2022-01-26 11:35:00|13446.8|13443.8|13445.6|13442.6|13447|13444|13445.5|13442.5|91
1643197200000|2022-01-26 11:40:00|13445.7|13442.7|13445.5|13442.5|13446|13443|13445.4|13442.4|101
1643197500000|2022-01-26 11:45:00|13445.6|13442.6|13446|13443|13446.3|13443.3|13445.5|13442.5|120
1643197800000|2022-01-26 11:50:00|13445.9|13442.9|13446.4|13443.4|13447|13444|13445.7|13442.7|193
1643198100000|2022-01-26 11:55:00|13446.5|13443.5|13446.8|13443.8|13447.2|13444.2|13446.2|13443.2|179
1643198400000|2022-01-26 12:00:00|13446.9|13443.9|13446.6|13443.6|13447.1|13444.1|13446.2|13443.2|148
1643198700000|2022-01-26 12:05:00|13446.7|13443.7|13447.1|13444.1|13447.3|13444.3|13446.4|13443.4|136
1643199000000|2022-01-26 12:10:00|13447.2|13444.2|13447.2|13444.2|13447.9|13444.9|13446.7|13443.7|235
1643199300000|2022-01-26 12:15:00|13447.1|13444.1|13448.1|13445.1|13448.2|13445.2|13447.1|13444.1|180
1643199600000|2022-01-26 12:20:00|13448|13445|13447.7|13444.7|13448.2|13445.2|13447.3|13444.3|140
1643199900000|2022-01-26 12:25:00|13447.6|13444.6|13447|13444|13447.9|13444.9|13447|13444|148
1643200200000|2022-01-26 12:30:00|13447.2|13444.2|13446.4|13443.4|13447.6|13444.6|13446.2|13443.2|129
1643200500000|2022-01-26 12:35:00|13446.5|13443.5|13446.4|13443.4|13447.4|13444.4|13445.8|13442.8|108
1643200800000|2022-01-26 12:40:00|13446.5|13443.5|13445.7|13442.7|13446.7|13443.7|13445.3|13442.3|114
1643201100000|2022-01-26 12:45:00|13445.6|13442.6|13445.8|13442.8|13446.1|13443.1|13445.2|13442.2|153
1643201400000|2022-01-26 12:50:00|13445.7|13442.7|13446|13443|13446|13443|13445.7|13442.7|139
1643201700000|2022-01-26 12:55:00|13445.9|13442.9|13446.8|13443.8|13446.8|13443.8|13445.8|13442.8|147
1643202000000|2022-01-26 13:00:00|13446.7|13443.7|13446.1|13443.1|13447.1|13444.1|13445.7|13442.7|226
1643202300000|2022-01-26 13:05:00|13446|13443|13446.1|13443.1|13446.3|13443.3|13445.8|13442.8|159
1643202600000|2022-01-26 13:10:00|13446.2|13443.2|13446.3|13443.3|13446.4|13443.4|13445.8|13442.8|147
1643202900000|2022-01-26 13:15:00|13446.4|13443.4|13446.1|13443.1|13446.5|13443.5|13446|13443|147
1643203200000|2022-01-26 13:20:00|13446.2|13443.2|13446.1|13443.1|13446.4|13443.4|13445.4|13442.4|197
1643203500000|2022-01-26 13:25:00|13446|13443|13446.9|13443.9|13447|13444|13445.9|13442.9|134
1643203800000|2022-01-26 13:30:00|13446.8|13443.8|13446.7|13443.7|13448|13445|13446.7|13443.7|184
1643204100000|2022-01-26 13:35:00|13446.8|13443.8|13447.6|13444.6|13447.7|13444.7|13446.1|13443.1|116
1643204400000|2022-01-26 13:40:00|13447.5|13444.5|13447.2|13444.2|13447.9|13444.9|13446.7|13443.7|125
1643204700000|2022-01-26 13:45:00|13447.1|13444.1|13446.6|13443.6|13447.1|13444.1|13446.2|13443.2|162
1643205000000|2022-01-26 13:50:00|13446.4|13443.4|13445.9|13442.9|13446.9|13443.9|13445.7|13442.7|129
1643205300000|2022-01-26 13:55:00|13446|13443|13446.7|13443.7|13448|13445|13445.6|13442.6|154
1643205600000|2022-01-26 14:00:00|13446.8|13443.8|13447.1|13444.1|13447.3|13444.3|13446.3|13443.3|94
1643205900000|2022-01-26 14:05:00|13447.2|13444.2|13446.6|13443.6|13447.4|13444.4|13446.4|13443.4|136
1643206200000|2022-01-26 14:10:00|13446.5|13443.5|13446.8|13443.8|13447|13444|13446.4|13443.4|119
1643206500000|2022-01-26 14:15:00|13446.9|13443.9|13447.4|13444.4|13447.5|13444.5|13446.6|13443.6|148
1643206800000|2022-01-26 14:20:00|13447.3|13444.3|13449.1|13446.1|13449.6|13446.6|13446.9|13443.9|193
1643207100000|2022-01-26 14:25:00|13449.2|13446.2|13446.2|13443.2|13449.2|13446.2|13445.9|13442.9|175
1643207400000|2022-01-26 14:30:00|13446.1|13443.1|13448.1|13445.1|13448.6|13445.6|13445.9|13442.9|200
1643207700000|2022-01-26 14:35:00|13448|13445|13447.5|13444.5|13448.6|13445.6|13446.6|13443.6|209
1643208000000|2022-01-26 14:40:00|13447.6|13444.6|13450.5|13447.5|13451.3|13448.3|13447.4|13444.4|274
1643208300000|2022-01-26 14:45:00|13450.6|13447.6|13450|13447|13451|13447.6|13449.1|13445.7|220
1643208600000|2022-01-26 14:50:00|13449.9|13446.9|13450.1|13447.1|13450.2|13447.2|13449.2|13446.2|152
1643208900000|2022-01-26 14:55:00|13450|13447|13450.7|13445.7|13450.7|13447.2|13446.5|13443.5|221
1643209200000|2022-01-26 15:00:00|13449.6|13446.6|13449.2|13446.2|13452.9|13448.1|13447.8|13444.2|342
1643209500000|2022-01-26 15:05:00|13449.3|13446.3|13449|13446|13450.6|13447.6|13448.8|13445.8|374
1643209800000|2022-01-26 15:10:00|13449.1|13446.1|13449.1|13446.1|13450.9|13447.9|13448.7|13445.7|263
1643210100000|2022-01-26 15:15:00|13449|13446|13448.7|13445.7|13450.9|13447.9|13448|13445|195
1643210400000|2022-01-26 15:20:00|13448.8|13445.8|13449.9|13446.9|13450|13447|13447.8|13444.8|196
1643210700000|2022-01-26 15:25:00|13450|13447|13449.3|13446.3|13450.3|13447.3|13448.7|13445.7|288
1643211000000|2022-01-26 15:30:00|13449.4|13446.4|13448.7|13445.7|13450|13447|13448.1|13445.1|263
1643211300000|2022-01-26 15:35:00|13448.6|13445.6|13451.1|13448.1|13451.4|13448.4|13448.2|13445.2|196
1643211600000|2022-01-26 15:40:00|13451|13448|13450.2|13447.2|13451.5|13448.5|13450|13447|215
1643211900000|2022-01-26 15:45:00|13450.3|13447.3|13449.4|13446.4|13450.5|13447.5|13448.9|13445.2|248
1643212200000|2022-01-26 15:50:00|13449.3|13446.3|13449.9|13446.9|13450.6|13447.6|13449.3|13446.3|203
1643212500000|2022-01-26 15:55:00|13450|13447|13450.3|13447.3|13450.4|13447.4|13449.2|13446.2|148
1643212800000|2022-01-26 16:00:00|13450.2|13447.2|13450.8|13447.8|13452.9|13449.9|13450|13447|253
1643213100000|2022-01-26 16:05:00|13450.7|13447.7|13451.2|13448.2|13452.7|13449.7|13450|13447|269
1643213400000|2022-01-26 16:10:00|13451.1|13448.1|13448.8|13445.8|13451.3|13448.3|13447.8|13444.8|201
1643213700000|2022-01-26 16:15:00|13448.9|13445.9|13451.5|13448.5|13452.5|13448.8|13448.8|13445.8|196
1643214000000|2022-01-26 16:20:00|13451.4|13448.4|13450.5|13447.5|13452.1|13448.7|13450|13446.8|220
1643214300000|2022-01-26 16:25:00|13450.6|13447.6|13450.8|13447.8|13451.2|13448.2|13449.9|13446.9|188
1643214600000|2022-01-26 16:30:00|13450.7|13447.7|13451.6|13448.6|13452.9|13449.9|13450.5|13447.5|216
1643214900000|2022-01-26 16:35:00|13451.5|13448.5|13452.2|13449.2|13452.3|13449.3|13451.4|13448.4|127
1643215200000|2022-01-26 16:40:00|13452.1|13449.1|13451.4|13448.4|13452.3|13449.3|13451.2|13448.2|124
1643215500000|2022-01-26 16:45:00|13451.5|13448.5|13451.3|13448.3|13451.7|13448.7|13451.2|13448.2|111
1643215800000|2022-01-26 16:50:00|13451.4|13448.4|13451.3|13448.3|13451.7|13448.7|13451.2|13448.2|115
1643216100000|2022-01-26 16:55:00|13451.4|13448.4|13451.9|13448.9|13451.9|13448.9|13451.2|13448.2|123
1643216400000|2022-01-26 17:00:00|13451.8|13448.8|13451.4|13448.4|13452.6|13449.6|13451.4|13448.4|146
1643216700000|2022-01-26 17:05:00|13451.3|13448.3|13451.5|13448.5|13451.6|13448.6|13451.3|13448.3|66
1643217000000|2022-01-26 17:10:00|13451.6|13448.6|13451.8|13448.8|13453|13450|13451.5|13448.5|151
1643217300000|2022-01-26 17:15:00|13451.9|13448.9|13452.7|13449.7|13452.7|13449.7|13451.6|13448.6|90
1643217600000|2022-01-26 17:20:00|13452.8|13449.8|13451.4|13448.4|13452.9|13449.9|13451.2|13448.2|113
1643217900000|2022-01-26 17:25:00|13451.3|13448.3|13450.2|13447.2|13451.4|13448.4|13450.1|13447.1|120
1643218200000|2022-01-26 17:30:00|13450.3|13447.3|13449|13446|13451.2|13448|13448.5|13445.5|168
1643218500000|2022-01-26 17:35:00|13448.9|13445.9|13450.4|13447.4|13450.7|13447.7|13448.9|13445.9|138
1643218800000|2022-01-26 17:40:00|13450.2|13447.2|13446.9|13443.9|13450.3|13447.3|13446.7|13442.8|144
1643219100000|2022-01-26 17:45:00|13447|13444|13447.4|13444.4|13448.5|13445.5|13446.8|13443.8|114
1643219400000|2022-01-26 17:50:00|13447.3|13444.3|13448|13445|13448.4|13445.4|13447.3|13444.3|116
1643219700000|2022-01-26 17:55:00|13447.9|13444.9|13447.5|13444.5|13448.1|13445.1|13447|13444|88
1643220000000|2022-01-26 18:00:00|13447.6|13444.6|13447.7|13444.7|13448|13445|13447|13442.9|171
1643220300000|2022-01-26 18:05:00|13447.8|13444.8|13446.9|13443.9|13447.9|13444.9|13446.8|13443.8|89
1643220600000|2022-01-26 18:10:00|13446.8|13443.8|13447.5|13444.5|13447.6|13444.6|13446.3|13443.3|124
1643220900000|2022-01-26 18:15:00|13447.6|13444.6|13447.4|13444.4|13447.6|13444.6|13446.8|13443.8|124
1643221200000|2022-01-26 18:20:00|13447.5|13444.5|13447.5|13444.5|13448.5|13444.7|13446.7|13442.9|124
1643221500000|2022-01-26 18:25:00|13447.4|13444.4|13448.8|13445.8|13448.9|13445.9|13447.1|13443.2|113
1643221800000|2022-01-26 18:30:00|13448.9|13445.9|13448.9|13445.9|13449.8|13446.8|13448.2|13445.2|163
1643222100000|2022-01-26 18:35:00|13449|13446|13449.6|13446.6|13449.9|13446.9|13448.5|13445.5|146
1643222400000|2022-01-26 18:40:00|13449.7|13446.7|13449.3|13446.3|13449.7|13446.7|13448.8|13445.8|113
1643222700000|2022-01-26 18:45:00|13449.2|13446.2|13450.9|13447.9|13451.1|13448.1|13449|13446|117
1643223000000|2022-01-26 18:50:00|13450.8|13447.8|13453.4|13448.4|13453.7|13449.7|13450.8|13447.8|119
1643223300000|2022-01-26 18:55:00|13453.3|13448.3|13458|13449.2|13462|13451.9|13452.3|13444.3|231
1643223600000|2022-01-26 19:00:00|13459.7|13450.3|13454.1|13449.1|13461.1|13451.6|13447.5|13442.5|358
1643223900000|2022-01-26 19:05:00|13454.2|13449.2|13453.8|13448.8|13455.4|13450.4|13453.4|13448.4|200
1643224200000|2022-01-26 19:10:00|13453.6|13448.6|13450.1|13445.1|13453.7|13448.7|13447.6|13443|355
1643224500000|2022-01-26 19:15:00|13449.7|13444.7|13452.2|13447.2|13453.4|13448.4|13448.2|13443.2|314
1643224800000|2022-01-26 19:20:00|13452.1|13447.1|13453.9|13450.9|13456.1|13452.1|13451.1|13446.1|263
1643225100000|2022-01-26 19:25:00|13455.1|13450.1|13454.1|13449.1|13455.3|13451.4|13451.4|13446.8|330
1643225400000|2022-01-26 19:30:00|13454.2|13449.2|13460|13455|13460.1|13455.4|13453.1|13448.2|395
1643225700000|2022-01-26 19:35:00|13460.2|13455.2|13462|13457|13471.9|13467.4|13457.5|13453.2|689
1643226000000|2022-01-26 19:40:00|13461.5|13456.5|13475.7|13470.7|13481.3|13477.3|13461.4|13456.4|669
1643226300000|2022-01-26 19:45:00|13475.6|13470.6|13481.2|13476.2|13483.8|13480.1|13475.5|13470.5|576
1643226600000|2022-01-26 19:50:00|13481.5|13476.5|13480.1|13475.1|13482.8|13477.9|13470.5|13465.5|668
1643226900000|2022-01-26 19:55:00|13479.9|13474.9|13480.5|13475.5|13483.6|13479.5|13479.3|13474.9|516
1643227200000|2022-01-26 20:00:00|13480.4|13475.4|13484.7|13479.7|13485.1|13481|13479.1|13475.1|448
1643227500000|2022-01-26 20:05:00|13484.6|13479.6|13484.6|13479.6|13485.5|13482.2|13481.8|13476.8|283
1643227800000|2022-01-26 20:10:00|13484.7|13479.7|13485|13480|13485.2|13480.3|13480.1|13476.3|362
1643228100000|2022-01-26 20:15:00|13485.1|13480.1|13483.3|13480.3|13490.4|13486|13483.3|13479.4|378
1643228400000|2022-01-26 20:20:00|13484.1|13479.1|13483.2|13480.2|13486.3|13481.9|13483.1|13478.9|271
1643228700000|2022-01-26 20:25:00|13483.1|13480.1|13476.3|13471.3|13484.9|13480.5|13476.1|13471.3|283
1643229000000|2022-01-26 20:30:00|13476.2|13471.2|13477.9|13472.9|13482.5|13477.5|13476.2|13471.2|321
1643229300000|2022-01-26 20:35:00|13477.8|13472.8|13484|13479|13486|13481|13477.8|13472.8|454
1643229600000|2022-01-26 20:40:00|13483.9|13478.9|13478.6|13473.6|13483.9|13479.5|13477.7|13472.7|377
1643229900000|2022-01-26 20:45:00|13478.7|13473.7|13480|13475|13481.5|13476.7|13478.2|13473.2|393
1643230200000|2022-01-26 20:50:00|13479.9|13474.9|13473.3|13468.3|13480.8|13475.8|13473|13468.3|341
1643230500000|2022-01-26 20:55:00|13473.6|13468.6|13482.9|13477.9|13483|13478|13473.6|13468.6|401
1643230800000|2022-01-26 21:00:00|13482.8|13477.8|13479.8|13474.8|13488.1|13483.1|13476.4|13471.4|315
1643231100000|2022-01-26 21:05:00|13479.7|13474.7|13481.4|13476.4|13481.4|13476.4|13479.6|13474.6|189
1643231400000|2022-01-26 21:10:00|13481.5|13476.5|13483.9|13478.9|13483.9|13478.9|13481|13476|239
1643231700000|2022-01-26 21:15:00|13483.7|13478.7|13481.6|13476.6|13484.9|13479.9|13481.2|13476.2|219
1643232000000|2022-01-26 21:20:00|13481.5|13476.5|13481.7|13476.7|13481.9|13477.7|13480.2|13476.1|131
1643232300000|2022-01-26 21:25:00|13481.8|13476.8|13480.7|13475.7|13481.8|13477.9|13479.2|13475.2|170
1643232600000|2022-01-26 21:30:00|13480.8|13475.8|13481.6|13476.6|13481.8|13476.8|13480.5|13475.5|163
1643232900000|2022-01-26 21:35:00|13481.7|13476.7|13484.2|13479.2|13485.4|13480.4|13481.1|13476.1|214
1643233200000|2022-01-26 21:40:00|13484|13479|13483.2|13478.2|13484.5|13479.5|13482.7|13477.3|143
1643233500000|2022-01-26 21:45:00|13483.4|13478.4|13483.6|13478.6|13484.3|13479.3|13482.9|13477.9|187
1643233800000|2022-01-26 21:50:00|13483.5|13478.5|13484.5|13479.5|13486.9|13481.9|13483.1|13478.1|189
1643234100000|2022-01-26 21:55:00|13484.3|13479.3|13478|13462|13486.4|13479.7|13475.6|13459.6|402
1643234400000|2022-01-26 22:00:00|13478.7|13462.7|13479.5|13463.5|13480.9|13464.9|13476.4|13460.4|51
1643234700000|2022-01-26 22:05:00|13479.3|13463.3|13481|13465|13482.7|13466.7|13479.2|13463.2|86
1643235000000|2022-01-26 22:10:00|13483.3|13467.3|13481.3|13465.3|13484.4|13468.4|13480.4|13464.4|147
1643235300000|2022-01-26 22:15:00|13482.8|13466.8|13483.9|13467.9|13486.8|13470.8|13481.2|13465.2|227
1643235600000|2022-01-26 22:20:00|13484|13468|13483.6|13467.6|13485.6|13469.6|13481|13465|251
1643235900000|2022-01-26 22:25:00|13483.8|13467.8|13483.4|13467.4|13485.4|13469.4|13482.6|13466.6|180
1643236200000|2022-01-26 22:30:00|13484.5|13468.5|13488.1|13472.1|13490.3|13474.7|13484.2|13468.2|636
1643236500000|2022-01-26 22:35:00|13489.3|13473.3|13486.8|13470.8|13490.3|13474.3|13483.6|13467.6|502
1643236800000|2022-01-26 22:40:00|13486.9|13470.9|13486|13470|13488.8|13472.8|13485|13469|537
1643237100000|2022-01-26 22:45:00|13486.4|13470.4|13490.5|13475.7|13491.8|13478.1|13486.4|13470.4|343
1643237400000|2022-01-26 22:50:00|13489.7|13476.7|13487.5|13471.5|13491.1|13477|13483|13467|438
1643237700000|2022-01-26 22:55:00|13488.7|13472.7|13484.9|13468.9|13489.1|13473.1|13476.9|13460.9|693
1643238000000|2022-01-26 23:00:00|13481.9|13465.9|13481.6|13475|13491.9|13482.8|13480.1|13464.1|492
1643238300000|2022-01-26 23:05:00|13481.3|13474.9|13482.5|13476|13487.2|13482.2|13479.1|13474.1|197
1643238600000|2022-01-26 23:10:00|13481.8|13476.8|13483.3|13478.3|13484.2|13478.7|13481.6|13476.6|116
1643238900000|2022-01-26 23:15:00|13483.4|13478.4|13484.7|13479.7|13485|13480|13483.2|13478.2|90
1643239200000|2022-01-26 23:20:00|13484.8|13479.8|13484.7|13479.7|13484.8|13479.8|13484.3|13479.3|87
1643239500000|2022-01-26 23:25:00|13484.6|13479.6|13484.9|13479.9|13485.3|13480.3|13484.3|13479.3|100
1643239800000|2022-01-26 23:30:00|13485|13480|13483.2|13478.2|13485.2|13480.2|13483.1|13478.1|92
1643240100000|2022-01-26 23:35:00|13483.3|13478.3|13479|13476|13483.3|13478.3|13478.8|13473.8|141
1643240400000|2022-01-26 23:40:00|13480.2|13475.2|13479.8|13476.8|13481.8|13477.7|13477.3|13473.2|150
1643240700000|2022-01-26 23:45:00|13479.9|13476.9|13480.7|13477.7|13482.4|13478.5|13479.7|13476.7|85
1643241000000|2022-01-26 23:50:00|13480.8|13477.8|13482.8|13479.8|13484.2|13479.9|13480.5|13476.7|126
1643241300000|2022-01-26 23:55:00|13483|13480|13485.2|13480.2|13485.8|13481.6|13483|13479|138
1643241600000|2022-01-27 00:00:00|13485.1|13480.1|13482.8|13479.8|13485.4|13482.4|13482.4|13479.4|186
1643241900000|2022-01-27 00:05:00|13482.7|13479.7|13487.9|13484.9|13488.1|13485.1|13482.4|13479.2|253
1643242200000|2022-01-27 00:10:00|13487.8|13484.8|13488.6|13485.6|13489.2|13486.2|13485.8|13482.8|347
1643242500000|2022-01-27 00:15:00|13488.5|13485.5|13492.5|13489.5|13494.4|13491.3|13488.2|13485.2|343
1643242800000|2022-01-27 00:20:00|13492.7|13489.7|13490.5|13487.5|13494.9|13491.9|13490.1|13486.3|254
1643243100000|2022-01-27 00:25:00|13490.4|13487.4|13488.2|13485.2|13491.1|13487.5|13488.2|13484|324
1643243400000|2022-01-27 00:30:00|13489.2|13484.2|13495.2|13492.2|13495.4|13492.4|13488.4|13484.1|231
1643243700000|2022-01-27 00:35:00|13495|13492|13494.4|13491.4|13496.3|13493.3|13493.6|13489.7|262
1643244000000|2022-01-27 00:40:00|13494.3|13491.3|13495.1|13492.1|13496.2|13493.2|13494|13491|248
1643244300000|2022-01-27 00:45:00|13495.3|13492.3|13496|13493|13496.2|13493.2|13495.2|13492.2|209
1643244600000|2022-01-27 00:50:00|13495.9|13492.9|13499.3|13496.3|13499.8|13496.8|13494.3|13491.2|308
1643244900000|2022-01-27 00:55:00|13499.4|13496.4|13499.6|13496.6|13504.4|13499.9|13497.8|13494.2|278
1643245200000|2022-01-27 01:00:00|13499.4|13496.4|13499.2|13496.2|13500.2|13497.2|13498|13495|310
1643245500000|2022-01-27 01:05:00|13499.3|13496.3|13500.5|13497.5|13501.9|13498.9|13498.9|13495.9|334
1643245800000|2022-01-27 01:10:00|13500.2|13497.2|13500.5|13497.5|13502.1|13499.1|13498|13495|257
1643246100000|2022-01-27 01:15:00|13500.8|13497.8|13504|13501|13504.7|13501.7|13500.5|13497.5|320
1643246400000|2022-01-27 01:20:00|13503.9|13500.9|13505.5|13502.5|13505.8|13502.8|13503.4|13500.4|279
1643246700000|2022-01-27 01:25:00|13505.4|13502.4|13503.3|13500.3|13505.7|13502.7|13501|13498|187
1643247000000|2022-01-27 01:30:00|13503.2|13500.2|13502|13499|13506|13503|13501.9|13498.9|244
1643247300000|2022-01-27 01:35:00|13502.1|13499.1|13503.1|13500.1|13505.1|13502.1|13501.1|13498.1|288
1643247600000|2022-01-27 01:40:00|13503|13500|13502.2|13499.2|13503.5|13500.5|13501.1|13498.1|224
1643247900000|2022-01-27 01:45:00|13502.1|13499.1|13505.2|13502.2|13505.3|13502.3|13501.4|13498.4|223
1643248200000|2022-01-27 01:50:00|13505.1|13502.1|13504.2|13501.2|13505.7|13502.7|13503.3|13500.3|126
1643248500000|2022-01-27 01:55:00|13504.1|13501.1|13504.9|13501.9|13505.5|13502.5|13504.1|13501.1|178
1643248800000|2022-01-27 02:00:00|13505|13502|13509.5|13504.5|13510.8|13507.2|13504.8|13501.8|262
1643249100000|2022-01-27 02:05:00|13509.6|13504.6|13505.9|13502.9|13509.6|13505.5|13505.8|13502.8|294
1643249400000|2022-01-27 02:10:00|13505.8|13502.8|13501.9|13498.9|13505.9|13502.9|13500.7|13497.7|227
1643249700000|2022-01-27 02:15:00|13501.8|13498.8|13500.3|13497.3|13502.4|13499.4|13499.5|13496.5|209
1643250000000|2022-01-27 02:20:00|13500.2|13497.2|13498.1|13495.1|13500.9|13497.9|13497.6|13494.6|223
1643250300000|2022-01-27 02:25:00|13498|13495|13498.6|13495.6|13499|13496|13496.9|13493.9|151
1643250600000|2022-01-27 02:30:00|13498.7|13495.7|13500.5|13497.5|13501|13498|13497.7|13494.7|267
1643250900000|2022-01-27 02:35:00|13500.6|13497.6|13497.9|13494.9|13500.8|13497.8|13497.4|13494.4|238
1643251200000|2022-01-27 02:40:00|13497.8|13494.8|13497.8|13494.8|13498.4|13495.4|13496.8|13493.8|183
1643251500000|2022-01-27 02:45:00|13497.9|13494.9|13497.8|13494.8|13498|13495|13496.7|13493.7|133
1643251800000|2022-01-27 02:50:00|13497.6|13494.6|13502.2|13499.2|13502.3|13499.3|13497.5|13494.5|203
1643252100000|2022-01-27 02:55:00|13502.3|13499.3|13504.1|13501.1|13504.3|13501.3|13501.9|13498.9|177
1643252400000|2022-01-27 03:00:00|13503.8|13500.8|13504.2|13501.2|13504.2|13501.2|13502.4|13499.4|191
1643252700000|2022-01-27 03:05:00|13504.3|13501.3|13504.4|13501.4|13505.2|13502.2|13504|13501|148
1643253000000|2022-01-27 03:10:00|13504.3|13501.3|13504.1|13501.1|13505.3|13502.3|13503.9|13500.9|134
1643253300000|2022-01-27 03:15:00|13504.2|13501.2|13503.9|13500.9|13505.5|13502.5|13503.8|13500.8|144
1643253600000|2022-01-27 03:20:00|13503.8|13500.8|13503.3|13500.3|13503.9|13500.9|13502.4|13499.4|200
1643253900000|2022-01-27 03:25:00|13503.2|13500.2|13502.5|13499.5|13504.2|13501.2|13502.2|13499.2|229
1643254200000|2022-01-27 03:30:00|13502.7|13499.7|13502.6|13499.6|13503.6|13500.6|13502.2|13499.2|225
1643254500000|2022-01-27 03:35:00|13502.7|13499.7|13503.5|13500.5|13504.1|13501.1|13502.1|13499.1|176
1643254800000|2022-01-27 03:40:00|13503.6|13500.6|13503.3|13500.3|13504.1|13501.1|13502|13499|202
1643255100000|2022-01-27 03:45:00|13503.1|13500.1|13504.5|13501.5|13505.4|13502.4|13502.9|13499.9|179
1643255400000|2022-01-27 03:50:00|13504.4|13501.4|13505|13502|13505.4|13502.4|13504|13501|145
1643255700000|2022-01-27 03:55:00|13504.7|13501.7|13505.3|13502.3|13505.5|13502.5|13504.7|13501.7|161
1643256000000|2022-01-27 04:00:00|13505.4|13502.4|13505.1|13502.1|13506.1|13503.1|13505|13502|159
1643256300000|2022-01-27 04:05:00|13505.2|13502.2|13505.3|13502.3|13505.7|13502.7|13504.8|13501.8|119
1643256600000|2022-01-27 04:10:00|13505.2|13502.2|13505.1|13502.1|13505.7|13502.7|13504.8|13501.8|107
1643256900000|2022-01-27 04:15:00|13505|13502|13504.8|13501.8|13505.5|13502.5|13504.6|13501.6|108
1643257200000|2022-01-27 04:20:00|13504.9|13501.9|13505.2|13502.2|13505.8|13502.8|13504.9|13501.9|150
1643257500000|2022-01-27 04:25:00|13505.1|13502.1|13504.7|13501.7|13505.3|13502.3|13504.2|13501.2|136
1643257800000|2022-01-27 04:30:00|13504.8|13501.8|13504.7|13501.7|13505.1|13502.1|13503.9|13500.9|169
1643258100000|2022-01-27 04:35:00|13504.8|13501.8|13505.2|13502.2|13505.8|13502.8|13504.7|13501.7|133
1643258400000|2022-01-27 04:40:00|13505.1|13502.1|13508.2|13505.2|13509.2|13506.2|13505.1|13502.1|137
1643258700000|2022-01-27 04:45:00|13508.3|13505.3|13509.3|13506.3|13510.6|13507.6|13508.1|13505.1|177
1643259000000|2022-01-27 04:50:00|13509.1|13506.1|13510|13507|13510.4|13507.4|13509.1|13506.1|151
1643259300000|2022-01-27 04:55:00|13510.1|13507.1|13509.3|13506.3|13510.9|13507.9|13509.3|13506.3|152
1643259600000|2022-01-27 05:00:00|13509.2|13506.2|13509.5|13506.5|13510|13507|13508.1|13505.1|204
1643259900000|2022-01-27 05:05:00|13509.4|13506.4|13509.9|13506.9|13510.2|13507.2|13509.1|13506.1|157
1643260200000|2022-01-27 05:10:00|13510|13507|13511.1|13508.1|13511.1|13508.1|13509.5|13506.5|120
1643260500000|2022-01-27 05:15:00|13511|13508|13514.3|13511.3|13514.3|13511.3|13510.9|13507.9|151
1643260800000|2022-01-27 05:20:00|13514.2|13511.2|13513|13510|13514.4|13511.4|13511.8|13508.8|201
1643261100000|2022-01-27 05:25:00|13513.1|13510.1|13510.2|13507.2|13513.3|13510.3|13510|13507|216
1643261400000|2022-01-27 05:30:00|13510.1|13507.1|13508.9|13505.9|13511|13508|13508.8|13505.8|174
1643261700000|2022-01-27 05:35:00|13509|13506|13509.5|13506.5|13509.9|13506.9|13508.4|13505.4|109
1643262000000|2022-01-27 05:40:00|13509.6|13506.6|13509.9|13506.9|13510.4|13507.4|13509.2|13506.2|119
1643262300000|2022-01-27 05:45:00|13510|13507|13510.9|13507.9|13511.5|13508.5|13509.7|13506.7|124
1643262600000|2022-01-27 05:50:00|13511|13508|13510.5|13507.5|13513|13510|13510.5|13507.5|278
1643262900000|2022-01-27 05:55:00|13510.6|13507.6|13510.4|13507.4|13511.1|13508.1|13508.9|13505.9|221
1643263200000|2022-01-27 06:00:00|13510.5|13507.5|13509.7|13506.7|13511.2|13508.2|13509.5|13506.5|234
1643263500000|2022-01-27 06:05:00|13509.8|13506.8|13508.5|13505.5|13511|13508|13507.9|13504.9|246
1643263800000|2022-01-27 06:10:00|13508.6|13505.6|13509.1|13506.1|13510.2|13507.2|13508|13505|197
1643264100000|2022-01-27 06:15:00|13508.9|13505.9|13507.9|13504.9|13510.1|13507.1|13507.7|13504.7|166
1643264400000|2022-01-27 06:20:00|13507.8|13504.8|13508|13505|13508.2|13505.2|13507.7|13504.7|131
1643264700000|2022-01-27 06:25:00|13508.1|13505.1|13508.2|13505.2|13508.3|13505.3|13507.6|13504.6|120
1643265000000|2022-01-27 06:30:00|13508.3|13505.3|13508|13505|13509.3|13506.3|13507.6|13504.6|216
1643265300000|2022-01-27 06:35:00|13508.1|13505.1|13506.9|13503.9|13508.1|13505.1|13506.5|13503.5|143
1643265600000|2022-01-27 06:40:00|13507|13504|13507|13504|13507.2|13504.2|13506.6|13503.6|128
1643265900000|2022-01-27 06:45:00|13507.1|13504.1|13509.7|13506.7|13509.8|13506.8|13507|13504|167
1643266200000|2022-01-27 06:50:00|13509.6|13506.6|13509.3|13506.3|13510.3|13507.3|13509|13506|178
1643266500000|2022-01-27 06:55:00|13509.2|13506.2|13508.1|13505.1|13509.2|13506.2|13508|13505|144
1643266800000|2022-01-27 07:00:00|13508.2|13505.2|13506.9|13503.9|13508.3|13505.3|13506.5|13503.5|159
1643267100000|2022-01-27 07:05:00|13507|13504|13507|13504|13507.1|13504.1|13505.8|13502.8|161
1643267400000|2022-01-27 07:10:00|13506.9|13503.9|13505.9|13502.9|13507|13504|13504.9|13501.9|190
1643267700000|2022-01-27 07:15:00|13506|13503|13509.7|13506.7|13509.7|13506.7|13505.1|13502.1|237
1643268000000|2022-01-27 07:20:00|13509.6|13506.6|13514.3|13511.3|13514.4|13511.4|13509.6|13506.6|246
1643268300000|2022-01-27 07:25:00|13514.4|13511.4|13512.9|13509.9|13515.6|13512.6|13512.6|13509.6|282
1643268600000|2022-01-27 07:30:00|13513|13510|13512|13509|13513|13510|13511.4|13508.4|205
1643268900000|2022-01-27 07:35:00|13511.7|13508.7|13511.8|13508.8|13512|13509|13511.4|13508.4|174
1643269200000|2022-01-27 07:40:00|13511.9|13508.9|13514.4|13511.4|13514.9|13511.9|13511.6|13508.6|168
1643269500000|2022-01-27 07:45:00|13514.3|13511.3|13513.4|13510.4|13514.7|13511.7|13512.8|13509.8|282
1643269800000|2022-01-27 07:50:00|13513.5|13510.5|13514.4|13511.4|13515.2|13512.2|13513.4|13510.4|251
1643270100000|2022-01-27 07:55:00|13514.3|13511.3|13516.7|13513.7|13517.5|13514.3|13513.8|13510.8|278
1643270400000|2022-01-27 08:00:00|13516.6|13513.6|13516.6|13513.6|13518.1|13515.1|13514.7|13511.7|398
1643270700000|2022-01-27 08:05:00|13516.5|13513.5|13514.6|13511.6|13518.2|13515.2|13514.6|13511.6|418
1643271000000|2022-01-27 08:10:00|13514.7|13511.7|13515|13512|13516.2|13513.2|13514.6|13511.6|347
1643271300000|2022-01-27 08:15:00|13514.9|13511.9|13517.7|13514.7|13517.9|13514.9|13514.9|13511.9|371
1643271600000|2022-01-27 08:20:00|13517.6|13514.6|13516|13513|13517.6|13514.6|13514.9|13511.9|352
1643271900000|2022-01-27 08:25:00|13515.9|13512.9|13514.1|13511.1|13517.1|13514.1|13514|13511|338
1643272200000|2022-01-27 08:30:00|13514|13511|13513.6|13510.6|13514.7|13511.7|13513.4|13510.4|226
1643272500000|2022-01-27 08:35:00|13513.5|13510.5|13513.6|13510.6|13514|13511|13512.4|13509.4|308
1643272800000|2022-01-27 08:40:00|13513.7|13510.7|13510.7|13507.7|13515.1|13512.1|13510.1|13507.1|334
1643273100000|2022-01-27 08:45:00|13510.8|13507.8|13509.7|13506.7|13510.9|13507.9|13509.1|13506.1|274
1643273400000|2022-01-27 08:50:00|13509.6|13506.6|13508.7|13505.7|13510.1|13507.1|13508.6|13505.6|231
1643273700000|2022-01-27 08:55:00|13508.8|13505.8|13508.5|13505.5|13509.5|13506.5|13508.1|13505.1|314
1643274000000|2022-01-27 09:00:00|13508.6|13505.6|13509.2|13506.2|13509.3|13506.3|13507.4|13504.4|298
1643274300000|2022-01-27 09:05:00|13509.5|13506.5|13510.2|13507.2|13510.7|13507.7|13507.9|13504.9|281
1643274600000|2022-01-27 09:10:00|13510.1|13507.1|13511|13508|13511.5|13508.5|13509.2|13506.2|225
1643274900000|2022-01-27 09:15:00|13510.9|13507.9|13514.5|13511.5|13514.6|13511.6|13510.4|13507.4|232
1643275200000|2022-01-27 09:20:00|13514.4|13511.4|13514.1|13511.1|13514.7|13511.7|13511.4|13508.4|286
1643275500000|2022-01-27 09:25:00|13514.2|13511.2|13513.8|13510.8|13515.5|13512.5|13513.1|13510.1|245
1643275800000|2022-01-27 09:30:00|13514|13511|13515.3|13512.3|13515.8|13512.8|13513.1|13510.1|294
1643276100000|2022-01-27 09:35:00|13515.4|13512.4|13512.3|13509.3|13515.4|13512.4|13512.1|13509.1|272
1643276400000|2022-01-27 09:40:00|13512.1|13509.1|13511.8|13508.8|13513.2|13510.2|13511.3|13508.3|252
1643276700000|2022-01-27 09:45:00|13511.9|13508.9|13512.1|13509.1|13512.3|13509.3|13511.2|13508.2|213
1643277000000|2022-01-27 09:50:00|13512.2|13509.2|13510.7|13507.7|13512.2|13509.2|13510.6|13507.6|241
1643277300000|2022-01-27 09:55:00|13510.6|13507.6|13510.8|13507.8|13511.3|13508.3|13510.4|13507.4|213
1643277600000|2022-01-27 10:00:00|13510.7|13507.7|13511|13508|13511.8|13508.8|13510.5|13507.5|210
1643277900000|2022-01-27 10:05:00|13510.9|13507.9|13513.1|13510.1|13514|13511|13510|13507|246
1643278200000|2022-01-27 10:10:00|13513|13510|13512.5|13509.5|13513.4|13510.4|13511.4|13508.4|248
1643278500000|2022-01-27 10:15:00|13512.4|13509.4|13515.8|13512.8|13516|13513|13512|13509|236
1643278800000|2022-01-27 10:20:00|13515.6|13512.6|13516.5|13513.5|13519|13516|13515.3|13512.3|233
1643279100000|2022-01-27 10:25:00|13516.4|13513.4|13516.5|13513.5|13516.7|13513.7|13515.9|13512.9|150
1643279400000|2022-01-27 10:30:00|13516.4|13513.4|13516.9|13513.9|13517.6|13514.6|13516.1|13513.1|150
1643279700000|2022-01-27 10:35:00|13517.1|13514.1|13516.1|13513.1|13517.8|13514.8|13515.9|13512.9|183
1643280000000|2022-01-27 10:40:00|13516.2|13513.2|13516.3|13513.3|13516.8|13513.8|13515.8|13512.8|110
1643280300000|2022-01-27 10:45:00|13516.2|13513.2|13515.1|13512.1|13516.3|13513.3|13514.8|13511.8|96
1643280600000|2022-01-27 10:50:00|13515.2|13512.2|13516.7|13513.7|13517|13514|13515.1|13512.1|146
1643280900000|2022-01-27 10:55:00|13516.8|13513.8|13519.2|13516.2|13519.3|13516.3|13516.2|13513.2|190
1643281200000|2022-01-27 11:00:00|13519.1|13516.1|13519.3|13516.3|13521.5|13518.5|13518.9|13515.9|249
1643281500000|2022-01-27 11:05:00|13519.2|13516.2|13519.1|13516.1|13519.4|13516.4|13517|13514|215
1643281800000|2022-01-27 11:10:00|13519.2|13516.2|13516.5|13513.5|13519.2|13516.2|13516.1|13513.1|244
1643282100000|2022-01-27 11:15:00|13516.4|13513.4|13517.8|13514.8|13518.1|13515.1|13516|13513|176
1643282400000|2022-01-27 11:20:00|13517.9|13514.9|13517.8|13514.8|13519|13516|13517.1|13514.1|294
1643282700000|2022-01-27 11:25:00|13517.9|13514.9|13516.2|13513.2|13517.9|13514.9|13515.6|13512.6|241
1643283000000|2022-01-27 11:30:00|13516.1|13513.1|13517.3|13514.3|13517.4|13514.4|13515.9|13512.9|230
1643283300000|2022-01-27 11:35:00|13517.2|13514.2|13522.6|13519.6|13525.2|13522.2|13517|13514|344
1643283600000|2022-01-27 11:40:00|13522.7|13519.7|13525.1|13522.1|13525.3|13522.3|13522.5|13518.9|305
1643283900000|2022-01-27 11:45:00|13525.2|13522.2|13525.5|13522.5|13526.5|13523.5|13524.9|13521.9|242
1643284200000|2022-01-27 11:50:00|13525.6|13522.6|13525.1|13522.1|13525.9|13522.9|13523.7|13520.7|285
1643284500000|2022-01-27 11:55:00|13525|13522|13524.2|13521.2|13526.3|13523.3|13523.8|13520.8|231
1643284800000|2022-01-27 12:00:00|13524.1|13521.1|13525|13522|13525.3|13522.3|13522.8|13519.8|292
1643285100000|2022-01-27 12:05:00|13524.9|13521.9|13524.1|13521.1|13525|13522|13523.4|13520.4|222
1643285400000|2022-01-27 12:10:00|13524|13521|13522.7|13519.7|13524.4|13521.4|13522.4|13519.4|200
1643285700000|2022-01-27 12:15:00|13522.8|13519.8|13522.8|13519.8|13523|13520|13522.4|13519.4|187
1643286000000|2022-01-27 12:20:00|13522.9|13519.9|13523|13520|13523.4|13520.4|13522.4|13519.4|189
1643286300000|2022-01-27 12:25:00|13522.9|13519.9|13525.1|13522.1|13525.5|13522.5|13522.9|13519.9|198
1643286600000|2022-01-27 12:30:00|13525.2|13522.2|13525.8|13522.8|13525.9|13522.9|13523.2|13520.2|227
1643286900000|2022-01-27 12:35:00|13525.7|13522.7|13524.4|13521.4|13526.8|13523.8|13523.3|13520.3|306
1643287200000|2022-01-27 12:40:00|13524.3|13521.3|13525.3|13522.3|13525.3|13522.3|13523.3|13520.3|256
1643287500000|2022-01-27 12:45:00|13525.2|13522.2|13522.5|13519.5|13526.3|13523.3|13522.2|13519.2|269
1643287800000|2022-01-27 12:50:00|13522.6|13519.6|13522.3|13519.3|13524.8|13521.8|13521.9|13518.9|137
1643288100000|2022-01-27 12:55:00|13522.4|13519.4|13522.6|13519.6|13523.7|13520.7|13521.8|13518.8|179
1643288400000|2022-01-27 13:00:00|13522.7|13519.7|13523.7|13520.7|13525.5|13522.5|13521.5|13518.5|299
1643288700000|2022-01-27 13:05:00|13523.8|13520.8|13523.3|13520.3|13523.8|13520.8|13521.6|13518.6|308
1643289000000|2022-01-27 13:10:00|13523.4|13520.4|13522.4|13519.4|13524.8|13520.8|13522.3|13519.3|272
1643289300000|2022-01-27 13:15:00|13522.5|13519.5|13520.8|13517.8|13523.4|13520.4|13520.4|13517.4|323
1643289600000|2022-01-27 13:20:00|13520.7|13517.7|13521.4|13518.4|13522.3|13519.3|13520.1|13517.1|322
1643289900000|2022-01-27 13:25:00|13521.3|13518.3|13523.1|13518.1|13524.1|13520.7|13520.6|13517.6|252
1643290200000|2022-01-27 13:30:00|13523.3|13518.3|13526.5|13523.5|13526.8|13523.8|13522.7|13517.7|425
1643290500000|2022-01-27 13:35:00|13526.4|13523.4|13531.4|13528.4|13531.6|13528.6|13525.5|13522.5|327
1643290800000|2022-01-27 13:40:00|13531.5|13528.5|13529.2|13526.2|13533.4|13530.4|13529|13526|323
1643291100000|2022-01-27 13:45:00|13529.1|13526.1|13527.4|13524.4|13529.3|13526.3|13527.4|13524.4|295
1643291400000|2022-01-27 13:50:00|13527.6|13524.6|13527.3|13524.3|13528|13525|13526.5|13523.5|257
1643291700000|2022-01-27 13:55:00|13527.4|13524.4|13526.2|13523.2|13528.2|13525.2|13525.5|13522.5|308
1643292000000|2022-01-27 14:00:00|13526.3|13523.3|13525.2|13522.2|13526.8|13523.8|13524.1|13521.1|314
1643292300000|2022-01-27 14:05:00|13525.3|13522.3|13525.3|13522.3|13526|13523|13524.3|13521.3|330
1643292600000|2022-01-27 14:10:00|13525.4|13522.4|13525.3|13522.3|13526.3|13523.3|13524.4|13521.4|239
1643292900000|2022-01-27 14:15:00|13525.2|13522.2|13527.2|13524.2|13527.3|13524.3|13524.9|13521.9|234
1643293200000|2022-01-27 14:20:00|13527.1|13524.1|13526.6|13523.6|13528.4|13525.4|13526.1|13523.1|291
1643293500000|2022-01-27 14:25:00|13526.7|13523.7|13525.4|13522.4|13527.7|13524.7|13525.2|13522.2|321
1643293800000|2022-01-27 14:30:00|13525.5|13522.5|13525.9|13522.9|13527.3|13524.3|13524.7|13521.7|403
1643294100000|2022-01-27 14:35:00|13526|13523|13524|13521|13526.2|13523.2|13523.4|13520.4|338
1643294400000|2022-01-27 14:40:00|13524.1|13521.1|13523.7|13520.7|13524.3|13521.3|13522.9|13519.9|376
1643294700000|2022-01-27 14:45:00|13523.6|13520.6|13522.8|13519.8|13523.9|13520.9|13522.2|13519.2|279
1643295000000|2022-01-27 14:50:00|13522.7|13519.7|13522.6|13519.6|13523.6|13520.6|13522.1|13519.1|221
1643295300000|2022-01-27 14:55:00|13522.5|13519.5|13522.8|13519.8|13523.1|13520.1|13521.7|13518.7|230
1643295600000|2022-01-27 15:00:00|13522.7|13519.7|13522.6|13519.6|13523.6|13520.6|13522.2|13519.2|238
1643295900000|2022-01-27 15:05:00|13522.7|13519.7|13521.7|13518.7|13524.2|13521.2|13521.4|13518.4|251
1643296200000|2022-01-27 15:10:00|13521.8|13518.8|13522.8|13519.8|13522.8|13519.8|13521.2|13518.2|201
1643296500000|2022-01-27 15:15:00|13522.7|13519.7|13525.4|13522.4|13525.7|13522.7|13522.7|13519.7|238
1643296800000|2022-01-27 15:20:00|13525.3|13522.3|13527.6|13524.6|13527.8|13524.8|13524.9|13521.9|328
1643297100000|2022-01-27 15:25:00|13527.5|13524.5|13530.2|13527.2|13530.2|13527.2|13527.2|13524.2|375
1643297400000|2022-01-27 15:30:00|13530.1|13527.1|13532.8|13529.8|13532.9|13529.9|13529.9|13526.9|270
1643297700000|2022-01-27 15:35:00|13532.7|13529.7|13533.3|13530.3|13536.1|13533.1|13531.1|13528.1|470
1643298000000|2022-01-27 15:40:00|13533.2|13530.2|13531.6|13528.6|13534.3|13531.3|13530.5|13527.5|375
1643298300000|2022-01-27 15:45:00|13531.7|13528.7|13533.6|13530.6|13535|13532|13530.3|13527.3|351
1643298600000|2022-01-27 15:50:00|13533.7|13530.7|13533.8|13530.8|13535.1|13532.1|13533.6|13530.6|248
1643298900000|2022-01-27 15:55:00|13533.7|13530.7|13529.4|13526.4|13533.8|13530.8|13529.2|13525.6|493
1643299200000|2022-01-27 16:00:00|13529.2|13526.2|13528.2|13525.2|13530.9|13526.9|13524.3|13521.1|641
1643299500000|2022-01-27 16:05:00|13528.1|13525.1|13528.7|13525.7|13529.5|13525.9|13527.2|13523.9|304
1643299800000|2022-01-27 16:10:00|13528.8|13525.8|13528.4|13525.4|13530|13526.1|13527.8|13524.3|260
1643300100000|2022-01-27 16:15:00|13528.5|13525.5|13529.3|13526.3|13531|13528|13528.3|13525.3|256
1643300400000|2022-01-27 16:20:00|13529.2|13526.2|13529.3|13526.3|13530.1|13527.1|13528|13525|236
1643300700000|2022-01-27 16:25:00|13529.4|13526.4|13530|13527|13531.2|13528.2|13529.3|13525.6|212
1643301000000|2022-01-27 16:30:00|13530.1|13527.1|13529.6|13526.6|13531.4|13528.4|13529.2|13526.2|238
1643301300000|2022-01-27 16:35:00|13529.5|13526.5|13528.5|13525.5|13529.5|13526.5|13528|13525|179
1643301600000|2022-01-27 16:40:00|13528.6|13525.6|13529.5|13526.5|13529.6|13526.6|13528.5|13525.5|178
1643301900000|2022-01-27 16:45:00|13529.6|13526.6|13530.8|13527.8|13531.1|13528.1|13528.6|13525.6|179
1643302200000|2022-01-27 16:50:00|13530.9|13527.9|13530.9|13527.9|13531.1|13528.1|13530.4|13527.4|194
1643302500000|2022-01-27 16:55:00|13530.8|13527.8|13533.5|13530.5|13534.2|13531.2|13530.8|13527.5|220
1643302800000|2022-01-27 17:00:00|13533.6|13530.6|13531.9|13528.9|13533.8|13530.8|13531.7|13528.2|280
1643303100000|2022-01-27 17:05:00|13532.2|13529.2|13534.4|13531.4|13535.1|13532.1|13531.9|13528.9|249
1643303400000|2022-01-27 17:10:00|13534.5|13531.5|13534|13531|13535.8|13532.1|13533.4|13529.8|349
1643303700000|2022-01-27 17:15:00|13535|13530|13532.4|13529.4|13536|13531.9|13532.4|13529.4|274
1643304000000|2022-01-27 17:20:00|13532.5|13529.5|13532.2|13529.2|13534.2|13530.2|13530.8|13527.2|279
1643304300000|2022-01-27 17:25:00|13532.1|13529.1|13531.1|13528.1|13533.8|13530.8|13530.7|13526.8|294
1643304600000|2022-01-27 17:30:00|13531|13528|13533.5|13530.5|13534.6|13530.9|13530.1|13526.9|311
1643304900000|2022-01-27 17:35:00|13533.8|13530.8|13535|13530|13535.8|13531.6|13533.2|13529.1|315
1643305200000|2022-01-27 17:40:00|13535.1|13530.1|13534.2|13531.2|13535.3|13531.5|13532.1|13529.1|237
1643305500000|2022-01-27 17:45:00|13534.4|13531.4|13536.3|13533.3|13536.6|13533.6|13534.3|13531.3|212
1643305800000|2022-01-27 17:50:00|13536.1|13533.1|13534.5|13531.5|13536.3|13533.3|13533.9|13530.8|295
1643306100000|2022-01-27 17:55:00|13534.6|13531.6|13534.9|13531.9|13535.3|13532.3|13533.3|13530.3|238
1643306400000|2022-01-27 18:00:00|13535|13532|13535|13532|13536.5|13533.4|13533.8|13530.8|319
1643306700000|2022-01-27 18:05:00|13535.1|13532.1|13536.3|13533.3|13536.3|13533.3|13534.7|13531.7|241
1643307000000|2022-01-27 18:10:00|13536.8|13533.8|13534.5|13531.5|13537.5|13534.5|13534.2|13531.2|209
1643307300000|2022-01-27 18:15:00|13534.4|13531.4|13534.9|13531.9|13536.1|13533.1|13533.1|13530.1|228
1643307600000|2022-01-27 18:20:00|13534.8|13531.8|13536|13533|13536.5|13533.5|13534.5|13531.5|218
1643307900000|2022-01-27 18:25:00|13535.9|13532.9|13537.1|13534.1|13537.6|13534.3|13535.3|13531.7|213
1643308200000|2022-01-27 18:30:00|13537|13534|13537.9|13534.9|13539.4|13535.7|13535.5|13532|311
1643308500000|2022-01-27 18:35:00|13538|13535|13536.6|13533.6|13538.2|13535.2|13536.4|13533.4|130
1643308800000|2022-01-27 18:40:00|13536.5|13533.5|13536.7|13533.7|13537.5|13534.5|13536.1|13533.1|144
1643309100000|2022-01-27 18:45:00|13536.6|13533.6|13535|13532|13537.7|13534.7|13534.8|13531.8|198
1643309400000|2022-01-27 18:50:00|13535.1|13532.1|13532.9|13529.9|13535.1|13532.1|13532.5|13529.5|162
1643309700000|2022-01-27 18:55:00|13532.8|13529.8|13531.7|13528.7|13533.3|13530.3|13531.3|13528.3|182
1643310000000|2022-01-27 19:00:00|13531.8|13528.8|13530.6|13527.6|13531.9|13528.9|13530|13527|160
1643310300000|2022-01-27 19:05:00|13530.7|13527.7|13530.6|13527.6|13531.8|13528|13529.2|13526.2|152
1643310600000|2022-01-27 19:10:00|13530.7|13527.7|13530.3|13527.3|13530.7|13527.7|13529.6|13526.6|131
1643310900000|2022-01-27 19:15:00|13530.5|13527.5|13531.4|13528.4|13531.4|13528.4|13530.2|13527.2|151
1643311200000|2022-01-27 19:20:00|13531.3|13528.3|13530.8|13527.8|13531.5|13528.5|13530.6|13527.6|139
1643311500000|2022-01-27 19:25:00|13530.9|13527.9|13531.4|13528.4|13531.6|13528.6|13530.8|13527.8|101
1643311800000|2022-01-27 19:30:00|13531.5|13528.5|13534.4|13529.4|13534.7|13530.7|13531.5|13528.2|170
1643312100000|2022-01-27 19:35:00|13534.6|13529.6|13533.5|13530.5|13534.6|13530.7|13533.1|13529.3|170
1643312400000|2022-01-27 19:40:00|13533.4|13530.4|13533.5|13530.5|13533.6|13530.6|13532|13529|192
1643312700000|2022-01-27 19:45:00|13533.4|13530.4|13532.6|13529.6|13533.5|13530.5|13532|13529|193
1643313000000|2022-01-27 19:50:00|13532.7|13529.7|13534.7|13531.7|13535.1|13532.1|13532.5|13529.5|189
1643313300000|2022-01-27 19:55:00|13534.8|13531.8|13535.7|13532.7|13535.7|13532.7|13533.8|13530.8|211
1643313600000|2022-01-27 20:00:00|13535.8|13532.8|13532.1|13529.1|13536.7|13532.9|13532.1|13528.1|277
1643313900000|2022-01-27 20:05:00|13532.2|13529.2|13530.8|13527.8|13534.2|13529.9|13530.2|13525.7|240
1643314200000|2022-01-27 20:10:00|13531|13528|13532.3|13527.3|13532.4|13528.3|13530.5|13526.3|196
1643314500000|2022-01-27 20:15:00|13532.2|13527.2|13531.2|13526.2|13532.8|13528.7|13530.2|13526.1|186
1643314800000|2022-01-27 20:20:00|13531.1|13526.1|13531.6|13528.6|13532.9|13529.2|13529.2|13526.1|192
1643315100000|2022-01-27 20:25:00|13531.7|13528.7|13530.6|13527.6|13532.2|13529.2|13530.5|13527.5|153
1643315400000|2022-01-27 20:30:00|13530.7|13527.7|13531.8|13528.8|13532.7|13529|13530|13526|158
1643315700000|2022-01-27 20:35:00|13531.6|13528.6|13531.3|13528.3|13532.9|13529.2|13531.3|13527.7|140
1643316000000|2022-01-27 20:40:00|13531.4|13528.4|13529.7|13526.7|13532|13529|13529.6|13526.6|155
1643316300000|2022-01-27 20:45:00|13529.6|13526.6|13529.1|13526.1|13531.4|13527.7|13528.4|13525.4|209
1643316600000|2022-01-27 20:50:00|13529.6|13526.6|13529.6|13526.6|13531.4|13527.5|13529.5|13526.1|110
1643316900000|2022-01-27 20:55:00|13529.7|13526.7|13532.1|13527.1|13532.1|13527.8|13529.5|13525.4|187
1643317200000|2022-01-27 21:00:00|13531.9|13526.9|13531.3|13526.3|13531.9|13527.5|13530.4|13526.2|128
1643317500000|2022-01-27 21:05:00|13531.2|13526.2|13530|13525|13531.2|13526.2|13529.8|13524.8|129
1643317800000|2022-01-27 21:10:00|13530.1|13525.1|13529.7|13524.7|13530.6|13526|13529|13524.4|104
1643318100000|2022-01-27 21:15:00|13529.6|13524.6|13529.8|13524.8|13529.8|13525.6|13528.6|13524.5|70
1643318400000|2022-01-27 21:20:00|13529.7|13524.7|13530.2|13525.2|13530.5|13525.5|13529.1|13524.1|116
1643318700000|2022-01-27 21:25:00|13530.3|13525.3|13530|13525|13530.3|13525.3|13529.8|13524.8|115
1643319000000|2022-01-27 21:30:00|13530.1|13525.1|13530|13525|13530.2|13525.2|13529.8|13524.8|140
1643319300000|2022-01-27 21:35:00|13530.1|13525.1|13530.3|13525.3|13530.6|13525.6|13529.8|13524.8|117
1643319600000|2022-01-27 21:40:00|13530.2|13525.2|13529.6|13524.6|13530.6|13525.6|13529.6|13524.6|153
1643319900000|2022-01-27 21:45:00|13529.7|13524.7|13529.5|13524.5|13529.9|13524.9|13529.2|13524.2|144
1643320200000|2022-01-27 21:50:00|13529.4|13524.4|13529.6|13524.6|13530.6|13525.6|13529|13524|322
1643320500000|2022-01-27 21:55:00|13530|13525|13530.2|13525.2|13531.1|13525.7|13529.5|13523.3|238
1643320800000|2022-01-27 22:00:00|13530.5|13525.5|13530.1|13525.1|13530.6|13525.6|13530.1|13525.1|16
1643321100000|2022-01-27 22:05:00|13529.9|13524.9|13530.6|13525.6|13532.6|13526.5|13529.9|13524.3|85
1643321400000|2022-01-27 22:10:00|13533|13524.6|13531.5|13525|13533.1|13526.1|13529.9|13524|240
1643321700000|2022-01-27 22:15:00|13531.4|13524.7|13530.3|13525.3|13533.7|13526|13529.1|13523.6|160
1643322000000|2022-01-27 22:20:00|13530.4|13525.4|13535.2|13524.6|13537.6|13526|13529.1|13522.8|220
1643322300000|2022-01-27 22:25:00|13535.1|13524.7|13533.4|13524.3|13537.2|13526.7|13531.6|13522.7|242
1643322600000|2022-01-27 22:30:00|13533.9|13524.2|13535.4|13523.8|13536.7|13526.4|13532.2|13522.1|240
1643322900000|2022-01-27 22:35:00|13535.3|13523.9|13534|13525.1|13537.2|13526.3|13533|13522|173
1643323200000|2022-01-27 22:40:00|13534.1|13525.3|13534|13525.2|13537.6|13526.8|13532.3|13521.3|191
1643323500000|2022-01-27 22:45:00|13535.4|13525.1|13535.5|13525.5|13536.6|13526.1|13533.6|13522.5|149
1643323800000|2022-01-27 22:50:00|13534.4|13525.2|13534.6|13524.9|13537.7|13525.9|13533.8|13524|174
1643324100000|2022-01-27 22:55:00|13535.4|13524.1|13534.7|13525.4|13536.8|13526|13533.9|13523.2|209
1643324400000|2022-01-27 23:00:00|13535.4|13525.6|13530.7|13525.7|13535.4|13527.4|13530.2|13524.4|324
1643324700000|2022-01-27 23:05:00|13531.1|13526.1|13531.9|13525.9|13532.2|13526.8|13530.9|13525.5|125
1643325000000|2022-01-27 23:10:00|13532|13525.2|13530.4|13525.4|13532|13527|13529.9|13524.1|137
1643325300000|2022-01-27 23:15:00|13530.3|13525.3|13529.9|13524.9|13530.4|13525.4|13529.7|13524.7|85
1643325600000|2022-01-27 23:20:00|13530|13525|13531|13526|13531.1|13526.1|13530|13525|65
1643325900000|2022-01-27 23:25:00|13530.9|13525.9|13531|13526|13531.3|13527.2|13529.8|13525.4|120
1643326200000|2022-01-27 23:30:00|13530.8|13525.8|13530.5|13525.5|13530.9|13526.8|13529.7|13525.2|91
1643326500000|2022-01-27 23:35:00|13530.6|13525.6|13530.5|13525.5|13530.8|13526.7|13529.1|13524.7|78
1643326800000|2022-01-27 23:40:00|13530.4|13525.4|13530.6|13525.6|13530.8|13525.8|13530.2|13525.2|71
1643327100000|2022-01-27 23:45:00|13530.5|13525.5|13530.2|13525.2|13530.7|13526.3|13528.9|13524.6|70
1643327400000|2022-01-27 23:50:00|13530.3|13525.3|13529.1|13526.1|13530.3|13526.3|13528|13524.2|83
1643327700000|2022-01-27 23:55:00|13529|13526|13530.1|13527.1|13531.2|13527.2|13529|13525.1|89
1643328000000|2022-01-28 00:00:00|13530|13527|13530.7|13527.7|13531.3|13527.9|13529.8|13525.7|163
1643328300000|2022-01-28 00:05:00|13530.8|13527.8|13533.7|13530.7|13534.9|13531.9|13530.7|13527.7|258
1643328600000|2022-01-28 00:10:00|13533.6|13530.6|13534.5|13531.5|13535.2|13532.2|13533.1|13530.1|181
1643328900000|2022-01-28 00:15:00|13534.8|13531.8|13536.4|13533.4|13537.4|13534.4|13534.6|13531.6|247
1643329200000|2022-01-28 00:20:00|13536.5|13533.5|13536.1|13533.1|13537.6|13534.6|13535.9|13532.9|173
1643329500000|2022-01-28 00:25:00|13536|13533|13536.9|13533.9|13537|13534|13534.6|13531.3|359
1643329800000|2022-01-28 00:30:00|13536.8|13533.8|13537.1|13534.1|13537.2|13534.2|13535.9|13532.9|187
1643330100000|2022-01-28 00:35:00|13537.2|13534.2|13536.1|13533.1|13537.3|13534.2|13535.8|13532.3|165
1643330400000|2022-01-28 00:40:00|13536.2|13533.2|13535.1|13532.1|13536.9|13533.9|13534.6|13531.6|182
1643330700000|2022-01-28 00:45:00|13535|13532|13533.5|13530.5|13535.4|13532.4|13533|13530|157
1643331000000|2022-01-28 00:50:00|13533.4|13530.4|13533|13530|13535.3|13532.3|13533|13530|158
1643331300000|2022-01-28 00:55:00|13533.1|13530.1|13531.8|13528.8|13533.8|13530.8|13531.6|13528.6|191
1643331600000|2022-01-28 01:00:00|13531.9|13528.9|13532.2|13529.2|13532.9|13529.9|13531.4|13528.4|241
1643331900000|2022-01-28 01:05:00|13532.3|13529.3|13532.6|13529.6|13532.8|13529.8|13531.4|13528.4|191
1643332200000|2022-01-28 01:10:00|13532.7|13529.7|13532|13529|13532.9|13529.9|13531.6|13528.6|134
1643332500000|2022-01-28 01:15:00|13532.1|13529.1|13531.9|13528.9|13532.8|13529.8|13531.6|13528.6|120
1643332800000|2022-01-28 01:20:00|13532|13529|13531.8|13528.8|13532.1|13529.1|13531.3|13528.3|145
1643333100000|2022-01-28 01:25:00|13531.7|13528.7|13530.6|13527.6|13531.9|13528.9|13530.4|13527.4|185
1643333400000|2022-01-28 01:30:00|13530.7|13527.7|13531.4|13528.4|13531.7|13528.7|13530.7|13527.7|143
1643333700000|2022-01-28 01:35:00|13531.3|13528.3|13531.5|13528.5|13531.9|13528.9|13530.9|13527.9|174
1643334000000|2022-01-28 01:40:00|13531.6|13528.6|13531|13528|13531.8|13528.8|13530.6|13527.6|175
1643334300000|2022-01-28 01:45:00|13531.1|13528.1|13533.5|13530.5|13533.5|13530.5|13531|13528|173
1643334600000|2022-01-28 01:50:00|13533.4|13530.4|13533.3|13530.3|13534.3|13531.3|13533|13530|236
1643334900000|2022-01-28 01:55:00|13533.2|13530.2|13531.7|13528.7|13533.4|13530.4|13530.9|13527.9|216
1643335200000|2022-01-28 02:00:00|13531.6|13528.6|13531.4|13528.4|13532.4|13529.4|13530.7|13527.7|178
1643335500000|2022-01-28 02:05:00|13531.5|13528.5|13531.8|13528.8|13531.9|13528.9|13531.1|13528.1|184
1643335800000|2022-01-28 02:10:00|13531.7|13528.7|13532.5|13529.5|13532.6|13529.6|13530.9|13527.9|203
1643336100000|2022-01-28 02:15:00|13532.6|13529.6|13533.9|13530.9|13534.4|13531.4|13532.2|13529.2|178
1643336400000|2022-01-28 02:20:00|13534|13531|13533.5|13530.5|13534.8|13531.8|13533.1|13530.1|173
1643336700000|2022-01-28 02:25:00|13533.4|13530.4|13532.9|13529.9|13533.7|13530.7|13532.7|13529.7|129
1643337000000|2022-01-28 02:30:00|13532.8|13529.8|13531.9|13528.9|13533.1|13530.1|13531.8|13528.8|86
1643337300000|2022-01-28 02:35:00|13532|13529|13533.1|13530.1|13533.6|13530.6|13531.8|13528.8|107
1643337600000|2022-01-28 02:40:00|13533|13530|13531.9|13528.9|13533.4|13530.4|13531.9|13528.9|108
1643337900000|2022-01-28 02:45:00|13531.8|13528.8|13529.8|13526.8|13532.4|13529.4|13529.6|13526.6|161
1643338200000|2022-01-28 02:50:00|13529.7|13526.7|13529.8|13526.8|13530.3|13527.3|13529.3|13526.3|156
1643338500000|2022-01-28 02:55:00|13529.7|13526.7|13529.5|13526.5|13530|13527|13529.2|13526.2|152
1643338800000|2022-01-28 03:00:00|13529.6|13526.6|13528.8|13525.8|13529.6|13526.6|13528.6|13525.6|147
1643339100000|2022-01-28 03:05:00|13528.7|13525.7|13528.9|13525.9|13529.1|13526.1|13528.7|13525.7|84
1643339400000|2022-01-28 03:10:00|13528.8|13525.8|13528.7|13525.7|13529|13526|13527.7|13524.7|130
1643339700000|2022-01-28 03:15:00|13528.6|13525.6|13528.8|13525.8|13529.2|13526.2|13528.5|13525.5|111
1643340000000|2022-01-28 03:20:00|13528.9|13525.9|13527.7|13524.7|13528.9|13525.9|13527.5|13524.5|100
1643340300000|2022-01-28 03:25:00|13527.8|13524.8|13528.7|13525.7|13529|13526|13527.7|13524.7|107
1643340600000|2022-01-28 03:30:00|13528.8|13525.8|13528.6|13525.6|13528.8|13525.8|13527.9|13524.9|106
1643340900000|2022-01-28 03:35:00|13528.8|13525.8|13528.9|13525.9|13530.2|13527.2|13528.7|13525.7|143
1643341200000|2022-01-28 03:40:00|13528.8|13525.8|13530.6|13527.6|13530.8|13527.8|13528.7|13525.7|183
1643341500000|2022-01-28 03:45:00|13530.5|13527.5|13530.6|13527.6|13530.9|13527.9|13529.1|13526.1|186
1643341800000|2022-01-28 03:50:00|13530.7|13527.7|13530.8|13527.8|13530.9|13527.9|13530|13527|95
1643342100000|2022-01-28 03:55:00|13530.7|13527.7|13530.3|13527.3|13530.8|13527.8|13529.5|13526.5|221
1643342400000|2022-01-28 04:00:00|13530.2|13527.2|13530.5|13527.5|13530.8|13527.8|13530.1|13527.1|184
1643342700000|2022-01-28 04:05:00|13530.4|13527.4|13529.5|13526.5|13530.5|13527.5|13529.3|13526.3|196
1643343000000|2022-01-28 04:10:00|13529.6|13526.6|13530.7|13527.7|13531.1|13528.1|13529.4|13526.4|117
1643343300000|2022-01-28 04:15:00|13530.8|13527.8|13532.2|13529.2|13533.1|13530.1|13530.7|13527.7|90
1643343600000|2022-01-28 04:20:00|13532.1|13529.1|13532.3|13529.3|13533|13530|13531.5|13528.5|132
1643343900000|2022-01-28 04:25:00|13532.2|13529.2|13532.6|13529.6|13533|13530|13532.1|13529.1|198
1643344200000|2022-01-28 04:30:00|13532.7|13529.7|13532.8|13529.8|13532.9|13529.9|13532.4|13529.4|116
1643344500000|2022-01-28 04:35:00|13532.9|13529.9|13533|13530|13533.1|13530.1|13532.5|13529.5|126
1643344800000|2022-01-28 04:40:00|13533.1|13530.1|13532.8|13529.8|13533.2|13530.2|13532.6|13529.6|156
1643345100000|2022-01-28 04:45:00|13532.7|13529.7|13534.3|13531.3|13534.6|13531.5|13532.4|13529.4|164
1643345400000|2022-01-28 04:50:00|13534.4|13531.4|13537.5|13532.5|13538.7|13535.5|13534.3|13531.3|257
1643345700000|2022-01-28 04:55:00|13536.6|13533.6|13531|13528|13536.6|13533.6|13530.5|13527.5|274
1643346000000|2022-01-28 05:00:00|13531.2|13528.2|13531|13528|13532.4|13529.4|13530.7|13527.7|162
1643346300000|2022-01-28 05:05:00|13530.9|13527.9|13531.9|13528.9|13531.9|13528.9|13529.9|13526.9|175
1643346600000|2022-01-28 05:10:00|13532|13529|13532|13529|13532.6|13529.6|13531.1|13528.1|240
1643346900000|2022-01-28 05:15:00|13532.1|13529.1|13530.5|13527.5|13532.6|13529.6|13530.1|13527.1|223
1643347200000|2022-01-28 05:20:00|13530.4|13527.4|13530.7|13527.7|13531.8|13528.8|13529.7|13526.7|159
1643347500000|2022-01-28 05:25:00|13530.6|13527.6|13530.4|13527.4|13531.1|13528.1|13530|13527|117
1643347800000|2022-01-28 05:30:00|13530.3|13527.3|13530.5|13527.5|13530.6|13527.6|13528.9|13525.9|193
1643348100000|2022-01-28 05:35:00|13530.6|13527.6|13531.6|13528.6|13531.8|13528.8|13530.3|13527.3|140
1643348400000|2022-01-28 05:40:00|13531.5|13528.5|13529.4|13526.4|13532.6|13528.7|13529.4|13526.4|151
1643348700000|2022-01-28 05:45:00|13529.3|13526.3|13531.8|13528.8|13531.8|13528.8|13528.9|13525.9|140
1643349000000|2022-01-28 05:50:00|13531.7|13528.7|13530|13527|13531.7|13528.7|13530|13527|76
1643349300000|2022-01-28 05:55:00|13530.1|13527.1|13532.5|13529.5|13533|13530|13529.9|13526.9|158
1643349600000|2022-01-28 06:00:00|13532.6|13529.6|13531.9|13528.9|13533.1|13530.1|13530.7|13527.7|228
1643349900000|2022-01-28 06:05:00|13532|13529|13534|13531|13535.1|13531.5|13531|13528|300
1643350200000|2022-01-28 06:10:00|13534.2|13531.2|13535.3|13532.3|13536.3|13533.3|13533.9|13530.9|274
1643350500000|2022-01-28 06:15:00|13535.2|13532.2|13534.7|13531.7|13535.7|13532.7|13533.2|13529.6|210
1643350800000|2022-01-28 06:20:00|13534.6|13531.6|13535|13532|13535.9|13532.9|13534.1|13531.1|185
1643351100000|2022-01-28 06:25:00|13534.9|13531.9|13535.3|13532.3|13535.4|13532.4|13534.8|13531.8|118
1643351400000|2022-01-28 06:30:00|13535.2|13532.2|13534.9|13531.9|13536|13533|13534.9|13531.9|163
1643351700000|2022-01-28 06:35:00|13534.8|13531.8|13532.6|13529.6|13535.1|13532.1|13532.4|13529.4|130
1643352000000|2022-01-28 06:40:00|13532.7|13529.7|13533|13530|13534.4|13531.1|13532.7|13529.4|172
1643352300000|2022-01-28 06:45:00|13533.1|13530.1|13535.1|13532.1|13535.6|13532.6|13533|13530|138
1643352600000|2022-01-28 06:50:00|13535|13532|13535.7|13532.7|13536.1|13533.1|13534.9|13531.9|131
1643352900000|2022-01-28 06:55:00|13535.6|13532.6|13540.9|13537.9|13541|13538|13534.7|13531.7|269
1643353200000|2022-01-28 07:00:00|13541|13538|13543.8|13540.8|13545.8|13542.8|13540.9|13537.9|358
1643353500000|2022-01-28 07:05:00|13543.9|13540.9|13545|13542|13545.1|13542.1|13541.9|13538.9|210
1643353800000|2022-01-28 07:10:00|13544.9|13541.9|13548.5|13545.5|13549.1|13546.1|13544.9|13541.9|348
1643354100000|2022-01-28 07:15:00|13548.6|13545.6|13549.9|13546.9|13550.3|13547.3|13548.4|13545.4|223
1643354400000|2022-01-28 07:20:00|13550|13547|13555.2|13552.2|13556.2|13553.2|13549.9|13546.9|234
1643354700000|2022-01-28 07:25:00|13555.3|13552.3|13557.7|13554.7|13558.1|13555.1|13555.2|13552.2|272
1643355000000|2022-01-28 07:30:00|13557.5|13554.5|13559|13556|13559.3|13556.3|13557.4|13554.4|284
1643355300000|2022-01-28 07:35:00|13559.1|13556.1|13558.4|13555.4|13560.3|13557.3|13558|13555|223
1643355600000|2022-01-28 07:40:00|13558.6|13555.6|13555|13552|13558.7|13555.7|13554.1|13551.1|260
1643355900000|2022-01-28 07:45:00|13554.9|13551.9|13554.4|13551.4|13555.5|13552.2|13552.8|13549.8|370
1643356200000|2022-01-28 07:50:00|13554.6|13551.6|13555.6|13552.6|13556.1|13553.1|13553.6|13550.6|285
1643356500000|2022-01-28 07:55:00|13555.7|13552.7|13561|13558|13561.7|13558.7|13555.5|13552.5|323
1643356800000|2022-01-28 08:00:00|13561.1|13558.1|13560.6|13557.6|13561.8|13558.8|13559.6|13556.6|330
1643357100000|2022-01-28 08:05:00|13560.7|13557.7|13560.8|13557.8|13561.9|13558.9|13560.5|13557.5|256
1643357400000|2022-01-28 08:10:00|13560.9|13557.9|13562.5|13559.5|13563.1|13560.1|13560.4|13557.4|306
1643357700000|2022-01-28 08:15:00|13562.6|13559.6|13571.1|13568.1|13571.3|13568.3|13562.1|13559.1|305
1643358000000|2022-01-28 08:20:00|13571|13568|13566.3|13563.3|13573.8|13569.9|13566|13563|344
1643358300000|2022-01-28 08:25:00|13566.4|13563.4|13565.8|13562.8|13570.7|13567.7|13565.6|13562.6|446
1643358600000|2022-01-28 08:30:00|13565.7|13562.7|13571.1|13568.1|13571.3|13568.3|13565.4|13562.4|351
1643358900000|2022-01-28 08:35:00|13571|13568|13572.7|13569.7|13576.1|13572.4|13570.6|13567.6|329
1643359200000|2022-01-28 08:40:00|13572.8|13569.8|13576|13573|13579.9|13576.1|13572.7|13569.7|346
1643359500000|2022-01-28 08:45:00|13575.9|13572.9|13576.6|13573.6|13581.2|13578|13575.1|13572.1|322
1643359800000|2022-01-28 08:50:00|13576.7|13573.7|13571|13568|13576.8|13573.8|13570.9|13567.9|246
1643360100000|2022-01-28 08:55:00|13570.9|13567.9|13570.9|13567.9|13573.2|13570.2|13568.8|13565.8|261
1643360400000|2022-01-28 09:00:00|13570.8|13567.8|13574.4|13571.4|13577.7|13573.7|13567|13564|339
1643360700000|2022-01-28 09:05:00|13574.5|13571.5|13570.4|13567.4|13574.6|13571.6|13570.2|13567.2|318
1643361000000|2022-01-28 09:10:00|13570.3|13567.3|13569.6|13566.6|13572.4|13568.6|13568.7|13565.4|275
1643361300000|2022-01-28 09:15:00|13569.7|13566.7|13574.8|13571.8|13575|13572|13569.6|13566.6|219
1643361600000|2022-01-28 09:20:00|13574.9|13571.9|13572.7|13569.7|13575.9|13572.9|13570.9|13567.9|264
1643361900000|2022-01-28 09:25:00|13572.8|13569.8|13573|13570|13573.2|13570.2|13571.6|13568.6|238
1643362200000|2022-01-28 09:30:00|13572.9|13569.9|13574.1|13571.1|13574.9|13571.9|13569.5|13566.5|386
1643362500000|2022-01-28 09:35:00|13574|13571|13576.9|13573.9|13578.2|13574.7|13574|13571|264
1643362800000|2022-01-28 09:40:00|13576.8|13573.8|13572.9|13569.9|13578.7|13575.7|13572.6|13569.6|343
1643363100000|2022-01-28 09:45:00|13573|13570|13570.9|13567.9|13573.2|13570.2|13570.8|13567.8|259
1643363400000|2022-01-28 09:50:00|13571|13568|13572.4|13569.4|13572.6|13569.6|13568.9|13565.9|264
1643363700000|2022-01-28 09:55:00|13572.3|13569.3|13571.1|13568.1|13573.5|13569.6|13570.4|13567.2|338
1643364000000|2022-01-28 10:00:00|13571.2|13568.2|13574.6|13571.6|13574.8|13571.8|13571.1|13567.4|278
1643364300000|2022-01-28 10:05:00|13574.5|13571.5|13576.4|13573.4|13577.3|13574.3|13574.1|13571.1|308
1643364600000|2022-01-28 10:10:00|13576.6|13573.6|13577|13574|13579.2|13576.2|13576.4|13573.4|267
1643364900000|2022-01-28 10:15:00|13576.9|13573.9|13576.4|13573.4|13578|13575|13575.6|13572.6|257
1643365200000|2022-01-28 10:20:00|13576.6|13573.6|13577|13574|13578|13575|13576.1|13573.1|312
1643365500000|2022-01-28 10:25:00|13576.9|13573.9|13576.6|13573.6|13577.6|13574.6|13576|13573|205
1643365800000|2022-01-28 10:30:00|13576.5|13573.5|13576|13573|13577.7|13574.7|13574.7|13571.7|265
1643366100000|2022-01-28 10:35:00|13575.9|13572.9|13574|13571|13576.6|13573.6|13573.1|13570.1|284
1643366400000|2022-01-28 10:40:00|13573.9|13570.9|13571.9|13568.9|13575.5|13572.5|13571.5|13567.4|267
1643366700000|2022-01-28 10:45:00|13572|13569|13572.6|13569.6|13574.1|13570.1|13570.8|13566.9|253
1643367000000|2022-01-28 10:50:00|13572.5|13569.5|13575.6|13572.6|13575.6|13572.6|13572.4|13569.4|236
1643367300000|2022-01-28 10:55:00|13575.7|13572.7|13569.6|13566.6|13576|13573|13569.4|13566.4|222
1643367600000|2022-01-28 11:00:00|13569.7|13566.7|13571.7|13568.7|13573.8|13570.8|13568.9|13565.3|224
1643367900000|2022-01-28 11:05:00|13571.8|13568.8|13573.3|13570.3|13575.3|13572.3|13571.8|13568.8|291
1643368200000|2022-01-28 11:10:00|13573.4|13570.4|13578.9|13575.9|13579.8|13576.5|13573.3|13569.9|357
1643368500000|2022-01-28 11:15:00|13578.8|13575.8|13582.4|13579.4|13583|13580|13578.2|13575.2|277
1643368800000|2022-01-28 11:20:00|13582.9|13579.9|13576.4|13573.4|13583|13580|13575.9|13572.9|262
1643369100000|2022-01-28 11:25:00|13576.6|13573.6|13577.3|13574.3|13578.8|13575.8|13575.9|13572.9|346
1643369400000|2022-01-28 11:30:00|13577.4|13574.4|13576.3|13573.3|13577.8|13574.8|13576|13573|295
1643369700000|2022-01-28 11:35:00|13576.5|13573.5|13577.4|13574.4|13579.8|13576.4|13576.2|13572.7|242
1643370000000|2022-01-28 11:40:00|13577.5|13574.5|13580.4|13577.4|13581.3|13577.5|13577.3|13574.3|233
1643370300000|2022-01-28 11:45:00|13580.5|13577.5|13577.2|13574.2|13581.1|13577.6|13577.1|13574.1|211
1643370600000|2022-01-28 11:50:00|13577.1|13574.1|13576.1|13573.1|13577.4|13574.4|13573.4|13570.4|273
1643370900000|2022-01-28 11:55:00|13576.2|13573.2|13573.8|13570.8|13576.4|13573.4|13572.1|13569.1|256
1643371200000|2022-01-28 12:00:00|13573.7|13570.7|13572.7|13569.7|13576.9|13573.9|13572.5|13569.5|247
1643371500000|2022-01-28 12:05:00|13572.8|13569.8|13576.4|13573.4|13576.6|13573.6|13572.1|13569.1|219
1643371800000|2022-01-28 12:10:00|13576.5|13573.5|13573.3|13570.3|13576.8|13573.8|13573.1|13570.1|276
1643372100000|2022-01-28 12:15:00|13573.2|13570.2|13574.8|13571.8|13575.3|13572.3|13572.8|13569|201
1643372400000|2022-01-28 12:20:00|13574.7|13571.7|13575.6|13572.6|13577.5|13574.5|13574.2|13571.2|288
1643372700000|2022-01-28 12:25:00|13575.5|13572.5|13576.3|13573.3|13576.8|13573.8|13574.8|13571.8|267
1643373000000|2022-01-28 12:30:00|13576.2|13573.2|13575|13572|13576.4|13573.4|13572.9|13569.9|276
1643373300000|2022-01-28 12:35:00|13575.1|13572.1|13574|13571|13575.5|13572.5|13571.8|13568.8|263
1643373600000|2022-01-28 12:40:00|13574.1|13571.1|13575.3|13572.3|13575.7|13572.7|13573.9|13570.9|166
1643373900000|2022-01-28 12:45:00|13575.4|13572.4|13576.5|13573.5|13577.3|13574.3|13574.3|13571.3|202
1643374200000|2022-01-28 12:50:00|13576.4|13573.4|13577.5|13574.5|13577.9|13574.9|13574.9|13571.9|189
1643374500000|2022-01-28 12:55:00|13577.7|13574.7|13577.5|13574.5|13579|13576|13575.8|13572.8|303
1643374800000|2022-01-28 13:00:00|13577.3|13574.3|13571.7|13568.7|13577.3|13574.3|13571.7|13568.7|318
1643375100000|2022-01-28 13:05:00|13571.8|13568.8|13570.9|13567.9|13573.2|13570.2|13570.3|13567.3|247
1643375400000|2022-01-28 13:10:00|13571|13568|13566.3|13563.3|13571.2|13568.2|13565.8|13562.8|318
1643375700000|2022-01-28 13:15:00|13566.4|13563.4|13567.3|13564.3|13569.2|13566.2|13563.8|13560.8|427
1643376000000|2022-01-28 13:20:00|13567.4|13564.4|13568.5|13565.5|13570.1|13567.1|13567.4|13564.4|394
1643376300000|2022-01-28 13:25:00|13568.6|13565.6|13572.8|13566.4|13577.6|13568.4|13567.7|13564.7|300
1643376600000|2022-01-28 13:30:00|13573|13566.2|13554|13551|13573.7|13568.5|13551.9|13548.9|583
1643376900000|2022-01-28 13:35:00|13554.3|13551.3|13549|13544|13557|13554|13546.7|13543.7|581
1643377200000|2022-01-28 13:40:00|13549.1|13544.1|13552.5|13549.5|13554|13550|13544.2|13541.2|513
1643377500000|2022-01-28 13:45:00|13552.6|13549.6|13557.5|13554.5|13557.7|13554.7|13549.8|13545.9|466
1643377800000|2022-01-28 13:50:00|13557.6|13554.6|13554|13551|13560.8|13557.4|13553.4|13550.2|465
1643378100000|2022-01-28 13:55:00|13553.6|13550.6|13549.1|13546.1|13556.3|13552.7|13547.8|13543.3|464
1643378400000|2022-01-28 14:00:00|13549|13546|13550.9|13547.9|13553.4|13549.2|13547.1|13542.3|472
1643378700000|2022-01-28 14:05:00|13550.8|13547.8|13551.7|13548.7|13554.2|13550.4|13550.6|13547.6|369
1643379000000|2022-01-28 14:10:00|13551.5|13548.5|13554.3|13551.3|13555.2|13551.3|13550.3|13546.5|465
1643379300000|2022-01-28 14:15:00|13553.9|13550.9|13557|13554|13558.1|13554.9|13552.3|13549.3|428
1643379600000|2022-01-28 14:20:00|13556.9|13553.9|13556|13553|13559.7|13556.7|13554.8|13551.8|380
1643379900000|2022-01-28 14:25:00|13555.9|13552.9|13553.3|13550.3|13557|13553.3|13553|13550|435
1643380200000|2022-01-28 14:30:00|13553.4|13550.4|13556.1|13553.1|13560.6|13557.6|13553|13550|396
1643380500000|2022-01-28 14:35:00|13556.2|13553.2|13557.5|13554.5|13558|13555|13554.7|13551.7|410
1643380800000|2022-01-28 14:40:00|13557.3|13554.3|13553.8|13550.8|13557.6|13554.6|13551.4|13548.4|393
1643381100000|2022-01-28 14:45:00|13553.9|13550.9|13549|13546|13555.6|13552.6|13548.5|13545.5|420
1643381400000|2022-01-28 14:50:00|13549.2|13546.2|13546.4|13543.4|13550.2|13547.2|13542.8|13539.4|543
1643381700000|2022-01-28 14:55:00|13546.5|13543.5|13552.6|13549.6|13553.4|13549.7|13544.7|13541.7|364
1643382000000|2022-01-28 15:00:00|13552.7|13549.7|13556.7|13553.7|13561.7|13557|13550.7|13547.1|463
1643382300000|2022-01-28 15:05:00|13556.8|13553.8|13557.7|13554.7|13559.4|13555.7|13555.3|13552.3|481
1643382600000|2022-01-28 15:10:00|13558.7|13553.7|13561.3|13558.3|13562.1|13559.1|13556.7|13553.6|365
1643382900000|2022-01-28 15:15:00|13561.4|13558.4|13558.2|13555.2|13564|13560|13558.2|13555.2|362
1643383200000|2022-01-28 15:20:00|13558.3|13555.3|13561.4|13558.4|13562.6|13558.7|13558.1|13555.1|331
1643383500000|2022-01-28 15:25:00|13561.5|13558.5|13563.2|13560.2|13566.3|13562.2|13561.3|13558.2|344
1643383800000|2022-01-28 15:30:00|13563.1|13560.1|13565.5|13562.5|13566.9|13563.9|13563.1|13560.1|277
1643384100000|2022-01-28 15:35:00|13565.6|13562.6|13560.2|13557.2|13565.7|13562.7|13559.7|13556.7|277
1643384400000|2022-01-28 15:40:00|13560.4|13557.4|13559.8|13556.8|13563.2|13560.1|13559.2|13556.2|382
1643384700000|2022-01-28 15:45:00|13559.7|13556.7|13553.2|13550.2|13561.4|13558.4|13552.1|13547.9|503
1643385000000|2022-01-28 15:50:00|13553.1|13550.1|13553.2|13550.2|13555.1|13552.1|13552.7|13548.7|290
1643385300000|2022-01-28 15:55:00|13553.4|13550.4|13559.8|13556.8|13560.2|13557.2|13553.3|13550.3|390
1643385600000|2022-01-28 16:00:00|13559.7|13556.7|13564.1|13561.1|13564.3|13561.3|13558.4|13555.4|360
1643385900000|2022-01-28 16:05:00|13564|13561|13560.9|13557.9|13564.5|13561.5|13558.7|13555|346
1643386200000|2022-01-28 16:10:00|13560.8|13557.8|13556|13551|13560.9|13557.9|13554.1|13550.1|302
1643386500000|2022-01-28 16:15:00|13555.9|13550.9|13551.7|13548.7|13556.6|13552.7|13550.6|13546.7|382
1643386800000|2022-01-28 16:20:00|13551.6|13548.6|13553.8|13550.8|13556|13552.5|13550.8|13547.8|317
1643387100000|2022-01-28 16:25:00|13553.7|13550.7|13554.2|13551.2|13555|13551.6|13551.7|13548.7|314
1643387400000|2022-01-28 16:30:00|13553.7|13550.7|13553.6|13550.6|13553.9|13550.9|13552.3|13549.3|362
1643387700000|2022-01-28 16:35:00|13553.9|13550.9|13551.9|13548.9|13554.1|13551.1|13550.6|13547.6|294
1643388000000|2022-01-28 16:40:00|13551.8|13548.8|13555.9|13552.9|13557.1|13553.3|13551.8|13548.8|209
1643388300000|2022-01-28 16:45:00|13556|13553|13558.7|13555.7|13559.4|13556.4|13555.4|13552.4|248
1643388600000|2022-01-28 16:50:00|13558.8|13555.8|13558.5|13555.5|13559.3|13556.3|13556.2|13553.2|207
1643388900000|2022-01-28 16:55:00|13558.4|13555.4|13555.5|13552.5|13558.8|13555.8|13555.3|13552.3|232
1643389200000|2022-01-28 17:00:00|13555.6|13552.6|13554.9|13551.9|13558|13555|13554.9|13551|235
1643389500000|2022-01-28 17:05:00|13555|13552|13553.8|13550.8|13555.3|13552.2|13553.6|13550.1|189
1643389800000|2022-01-28 17:10:00|13553.9|13550.9|13556.4|13553.4|13557.6|13553.8|13553.7|13550.4|181
1643390100000|2022-01-28 17:15:00|13556.3|13553.3|13557.3|13554.3|13557.8|13554.8|13556.3|13553.3|185
1643390400000|2022-01-28 17:20:00|13557.7|13554.7|13561.8|13558.8|13562.7|13559.1|13557.4|13554.4|196
1643390700000|2022-01-28 17:25:00|13561.9|13558.9|13561.3|13558.3|13563.9|13560.9|13560.6|13557.4|317
1643391000000|2022-01-28 17:30:00|13561.4|13558.4|13561.4|13558.4|13562.7|13559.7|13560.5|13557.4|231
1643391300000|2022-01-28 17:35:00|13561.3|13558.3|13562.7|13559.7|13562.7|13559.7|13560.6|13556.8|204
1643391600000|2022-01-28 17:40:00|13562.6|13559.6|13561.5|13558.5|13563.2|13560.2|13561.3|13558.3|171
1643391900000|2022-01-28 17:45:00|13561.6|13558.6|13560.2|13557.2|13562.3|13559.3|13559.2|13556.2|192
1643392200000|2022-01-28 17:50:00|13560|13557|13562.1|13559.1|13562.2|13559.2|13560|13557|182
1643392500000|2022-01-28 17:55:00|13562|13559|13563.8|13560.8|13563.8|13560.8|13560.9|13557.9|181
1643392800000|2022-01-28 18:00:00|13563.7|13560.7|13563|13560|13565.4|13562.4|13562.1|13559.1|173
1643393100000|2022-01-28 18:05:00|13563.1|13560.1|13563.4|13560.4|13564.3|13561.3|13562|13559|189
1643393400000|2022-01-28 18:10:00|13563.5|13560.5|13561.3|13558.3|13563.5|13560.5|13561.2|13558.2|156
1643393700000|2022-01-28 18:15:00|13561.2|13558.2|13562.6|13559.6|13562.7|13559.7|13560.9|13557.9|147
1643394000000|2022-01-28 18:20:00|13562.4|13559.4|13564.1|13561.1|13566.3|13562.7|13562.4|13559.4|166
1643394300000|2022-01-28 18:25:00|13564.2|13561.2|13564.5|13561.5|13566.8|13563.8|13563.8|13560.8|209
1643394600000|2022-01-28 18:30:00|13564.3|13561.3|13562.8|13559.8|13564.4|13561.4|13561.5|13557.5|180
1643394900000|2022-01-28 18:35:00|13562.9|13559.9|13561.9|13558.9|13565|13561.5|13561.2|13558.2|173
1643395200000|2022-01-28 18:40:00|13562|13559|13561.4|13558.4|13562|13559|13560.4|13557.4|117
1643395500000|2022-01-28 18:45:00|13561.3|13558.3|13561.8|13558.8|13562.8|13559.6|13560.8|13557.6|135
1643395800000|2022-01-28 18:50:00|13561.9|13558.9|13562.5|13559.5|13563.7|13559.9|13561.4|13557.5|205
1643396100000|2022-01-28 18:55:00|13562.6|13559.6|13563.2|13560.2|13563.4|13560.3|13561.6|13558.1|177
1643396400000|2022-01-28 19:00:00|13563.3|13560.3|13563.7|13560.7|13563.8|13560.8|13561.1|13557.4|261
1643396700000|2022-01-28 19:05:00|13563.5|13560.5|13567.7|13562.7|13567.7|13563.9|13563.5|13559.8|155
1643397000000|2022-01-28 19:10:00|13567.6|13562.6|13567.6|13564.6|13568.7|13564.8|13565.3|13561.5|181
1643397300000|2022-01-28 19:15:00|13567.5|13564.5|13567.9|13564.9|13569.3|13565.9|13567.4|13564.3|140
1643397600000|2022-01-28 19:20:00|13567.8|13564.8|13568.6|13565.6|13569.7|13565.9|13566.5|13563.5|146
1643397900000|2022-01-28 19:25:00|13568.5|13565.5|13568.7|13565.7|13569.7|13566.1|13567.9|13564.1|163
1643398200000|2022-01-28 19:30:00|13568.8|13565.8|13570.7|13565.7|13570.8|13566.7|13567.7|13563.8|168
1643398500000|2022-01-28 19:35:00|13570.8|13565.8|13567.3|13564.3|13570.8|13566.7|13566.8|13563.3|164
1643398800000|2022-01-28 19:40:00|13567.2|13564.2|13564.4|13559.4|13567.2|13564.2|13563.1|13559|260
1643399100000|2022-01-28 19:45:00|13564.5|13559.5|13562.3|13559.3|13564.5|13560.5|13561.7|13557.7|235
1643399400000|2022-01-28 19:50:00|13562.4|13559.4|13565.7|13562.7|13566.8|13563.8|13562.2|13558.5|199
1643399700000|2022-01-28 19:55:00|13565.9|13562.9|13568.7|13565.7|13568.8|13565.8|13564.1|13561.1|246
1643400000000|2022-01-28 20:00:00|13568.8|13565.8|13566.6|13563.6|13571.2|13567.1|13566.5|13562.6|215
1643400300000|2022-01-28 20:05:00|13566.7|13563.7|13565.8|13562.8|13568.2|13564.2|13565.1|13561.3|187
1643400600000|2022-01-28 20:10:00|13565.9|13562.9|13565.4|13562.4|13567.2|13563.3|13565.3|13561.4|165
1643400900000|2022-01-28 20:15:00|13565.5|13562.5|13566.5|13563.5|13568|13564.2|13565.2|13561.4|158
1643401200000|2022-01-28 20:20:00|13566.7|13563.7|13566.7|13563.7|13568.2|13564.2|13565.1|13560.9|131
1643401500000|2022-01-28 20:25:00|13566.6|13563.6|13567.1|13562.1|13567.4|13564.2|13565.7|13561.2|202
1643401800000|2022-01-28 20:30:00|13567.2|13562.2|13565.3|13560.3|13567.8|13563.9|13564.9|13559.9|184
1643402100000|2022-01-28 20:35:00|13565.2|13560.2|13564.5|13559.5|13565.3|13560.8|13563.4|13559|153
1643402400000|2022-01-28 20:40:00|13563.5|13560.5|13563.7|13560.7|13565.4|13561.6|13563.3|13559.1|172
1643402700000|2022-01-28 20:45:00|13564.6|13559.6|13564.5|13559.5|13565.7|13561.7|13563.4|13559.2|235
1643403000000|2022-01-28 20:50:00|13564.2|13559.2|13561.6|13556.6|13564.2|13559.2|13560.3|13556.2|239
1643403300000|2022-01-28 20:55:00|13561.5|13556.5|13559|13554|13562.3|13558|13558.9|13553.9|252
1643403600000|2022-01-28 21:00:00|13558.8|13553.8|13564.6|13559.6|13564.7|13559.7|13556.5|13551.5|229
1643403900000|2022-01-28 21:05:00|13564.5|13559.5|13563.5|13558.5|13564.9|13559.9|13562.5|13557.5|176
1643404200000|2022-01-28 21:10:00|13563.4|13558.4|13563.7|13558.7|13564|13559|13563.2|13558.2|102
1643404500000|2022-01-28 21:15:00|13563.6|13558.6|13563.1|13558.1|13563.8|13558.8|13563|13558|87
1643404800000|2022-01-28 21:20:00|13563.2|13558.2|13563.1|13558.1|13563.8|13558.8|13562.7|13557.7|110
1643405100000|2022-01-28 21:25:00|13563|13558|13560.8|13555.8|13563.6|13558.6|13560.8|13555.8|123
1643405400000|2022-01-28 21:30:00|13560.9|13555.9|13560.8|13555.8|13561.6|13556.6|13560.2|13555.2|115
1643405700000|2022-01-28 21:35:00|13560.7|13555.7|13560.4|13555.4|13561.6|13556.6|13560|13555|89
1643406000000|2022-01-28 21:40:00|13560|13555|13556.7|13541.2|13561.2|13555.2|13553.9|13540.4|559
1643406300000|2022-01-28 21:45:00|13556.4|13540.4|13556.9|13551.9|13561.3|13554.8|13552.9|13540|865
1643406600000|2022-01-28 21:50:00|13556.8|13551.8|13557.8|13552.8|13561.3|13553.4|13556.6|13546.2|262
1643406900000|2022-01-28 21:55:00|13558.3|13553.3|13567.2|13551.2|13568.2|13555.1|13557.6|13547.8|235
1643576400000|2022-01-30 21:00:00|13575|13563.2|13575|13563.2|13579.6|13563.2|13575|13557.6|20
1643576700000|2022-01-30 21:05:00|13575.2|13559.7|13575|13563.2|13576|13563.2|13575|13558.9|11
1643577000000|2022-01-30 21:10:00|13576|13558.9|13575|13563.2|13576.8|13563.2|13575|13558.1|6
1643577300000|2022-01-30 21:15:00|13576|13558.9|13575|13563.2|13576.8|13563.2|13575|13558.1|18
1643577600000|2022-01-30 21:20:00|13575.2|13559.7|13575|13563.2|13576.8|13563.2|13575|13558.1|18
1643577900000|2022-01-30 21:25:00|13576.8|13558.1|13576.8|13558.1|13576.8|13563.2|13575|13558.1|22
1643578200000|2022-01-30 21:30:00|13576|13558.9|13575.8|13560.1|13577.3|13563.2|13575|13558.1|30
1643578500000|2022-01-30 21:35:00|13576|13558.9|13575|13563.2|13579.5|13563.2|13575|13556.1|28
1643578800000|2022-01-30 21:40:00|13575.1|13562.7|13575|13563.2|13576.8|13563.2|13575|13558.1|15
1643579100000|2022-01-30 21:45:00|13576|13558.9|13575|13563.2|13576.8|13563.2|13575|13558.1|13
1643579400000|2022-01-30 21:50:00|13576.1|13559|13576.9|13558.2|13577.5|13563.2|13575|13557.5|38
1643579700000|2022-01-30 21:55:00|13577.4|13557.5|13569.8|13547.8|13580.4|13563.2|13569.8|13547.8|28
1643580000000|2022-01-30 22:00:00|13572.7|13552.8|13574.9|13561.9|13579|13562.1|13564.7|13542.7|73
1643580300000|2022-01-30 22:05:00|13579.6|13563.6|13574.4|13561.4|13579.6|13563.6|13571.3|13555.3|77
1643580600000|2022-01-30 22:10:00|13575.8|13559.8|13561.8|13545.8|13578.2|13562.2|13560.9|13544.9|149
1643580900000|2022-01-30 22:15:00|13563.1|13547.1|13565.1|13549.1|13566.3|13550.3|13559.6|13543.6|75
1643581200000|2022-01-30 22:20:00|13565.2|13549.2|13560.1|13544.1|13565.2|13549.2|13559.1|13543.1|68
1643581500000|2022-01-30 22:25:00|13560|13544|13560.5|13544.5|13564.1|13548.1|13559.2|13543.2|86
1643581800000|2022-01-30 22:30:00|13561|13545|13562.3|13546.3|13564.8|13548.8|13560.2|13544.2|91
1643582100000|2022-01-30 22:35:00|13561.9|13545.9|13560.7|13544.7|13564.5|13548.5|13560.6|13544.6|91
1643582400000|2022-01-30 22:40:00|13560.8|13544.8|13562.7|13546.7|13564.5|13548.5|13557|13541|106
1643582700000|2022-01-30 22:45:00|13562.2|13546.2|13562.3|13546.3|13564.3|13548.3|13555.9|13539.9|144
1643583000000|2022-01-30 22:50:00|13560.9|13544.9|13561.4|13545.4|13564.9|13548.9|13557.5|13541.5|110
1643583300000|2022-01-30 22:55:00|13561.8|13545.8|13560.8|13544.8|13564.9|13548.9|13560|13544|82
1643583600000|2022-01-30 23:00:00|13556.4|13540.4|13563.8|13547.8|13565|13549|13556.4|13540.4|572
1643583900000|2022-01-30 23:05:00|13564.6|13548.6|13573.8|13557.8|13574.9|13558.9|13559.5|13543.5|512
1643584200000|2022-01-30 23:10:00|13574.4|13558.4|13569.7|13562.9|13575.6|13564|13568.5|13558.1|295
1643584500000|2022-01-30 23:15:00|13570.2|13561.3|13567.4|13562.4|13571|13563.2|13567.4|13559.4|211
1643584800000|2022-01-30 23:20:00|13568.6|13561.2|13566.1|13561.1|13569.2|13562.5|13565.9|13560|140
1643585100000|2022-01-30 23:25:00|13565.8|13560.8|13566.2|13561.2|13567.1|13561.4|13565.8|13560.2|78
1643585400000|2022-01-30 23:30:00|13566|13561|13566.1|13561.1|13566.6|13562.3|13565.3|13560.9|73
1643585700000|2022-01-30 23:35:00|13566.4|13561.4|13565.9|13560.9|13566.5|13561.5|13565.6|13560.6|120
1643586000000|2022-01-30 23:40:00|13566|13561|13563.2|13558.2|13566.1|13561.1|13562.7|13557.7|175
1643586300000|2022-01-30 23:45:00|13563.3|13558.3|13559.8|13554.8|13563.6|13558.6|13558.1|13553.1|232
1643586600000|2022-01-30 23:50:00|13559.9|13554.9|13563.1|13558.1|13563.5|13558.5|13559.3|13554.3|161
1643586900000|2022-01-30 23:55:00|13563.2|13558.2|13561.9|13556.9|13563.5|13558.5|13561.7|13556.7|113
1643587200000|2022-01-31 00:00:00|13561.8|13556.8|13559.3|13554.3|13562.4|13558.2|13559|13554|143
1643587500000|2022-01-31 00:05:00|13559.2|13554.2|13560.3|13555.3|13564|13560|13557.4|13553.6|204
1643587800000|2022-01-31 00:10:00|13560.2|13555.2|13561.1|13558.1|13562.7|13559.7|13558.9|13554.9|284
1643588100000|2022-01-31 00:15:00|13561|13558|13563.1|13560.1|13563.6|13560.6|13560.8|13557.8|175
1643588400000|2022-01-31 00:20:00|13563|13560|13562.8|13557.8|13564.9|13561.1|13561.9|13557.7|230
1643588700000|2022-01-31 00:25:00|13562.6|13557.6|13558.1|13555.1|13562.7|13558.7|13557.6|13553.7|235
1643589000000|2022-01-31 00:30:00|13558.2|13555.2|13561.1|13558.1|13561.1|13558.1|13558.2|13555.2|147
1643589300000|2022-01-31 00:35:00|13561.2|13558.2|13558.8|13555.8|13561.5|13558.5|13557.1|13554.1|225
1643589600000|2022-01-31 00:40:00|13558.9|13555.9|13559.6|13556.6|13560.2|13557.2|13558.5|13555.5|104
1643589900000|2022-01-31 00:45:00|13559.7|13556.7|13559.9|13556.9|13560.1|13557.1|13558|13555|118
1643590200000|2022-01-31 00:50:00|13560|13557|13562.2|13559.2|13562.7|13559.7|13559.9|13556.9|192
1643590500000|2022-01-31 00:55:00|13561.6|13558.6|13562|13559|13562.8|13559.6|13560.5|13557|269
1643590800000|2022-01-31 01:00:00|13562.1|13559.1|13561.1|13558.1|13562.2|13559.2|13560.1|13557.1|212
1643591100000|2022-01-31 01:05:00|13561|13558|13560|13557|13561.9|13558.9|13559.9|13556.9|172
1643591400000|2022-01-31 01:10:00|13560.2|13557.2|13561.2|13558.2|13562|13559|13559.9|13556.9|165
1643591700000|2022-01-31 01:15:00|13561.3|13558.3|13561.8|13558.8|13562.8|13559.8|13561.2|13557.5|154
1643592000000|2022-01-31 01:20:00|13561.7|13558.7|13561.3|13558.3|13562.1|13559.1|13559.3|13556.3|138
1643592300000|2022-01-31 01:25:00|13561.2|13558.2|13560.9|13557.9|13562.5|13559.5|13560.8|13557.8|125
1643592600000|2022-01-31 01:30:00|13560.8|13557.8|13561.4|13558.4|13562.2|13558.8|13559.7|13556.7|170
1643592900000|2022-01-31 01:35:00|13561.5|13558.5|13558.4|13555.4|13561.6|13558.6|13557.9|13554.9|180
1643593200000|2022-01-31 01:40:00|13558.3|13555.3|13559.4|13556.4|13559.5|13556.5|13556.9|13553.9|187
1643593500000|2022-01-31 01:45:00|13559.5|13556.5|13558|13555|13560.4|13557.4|13557.9|13554.9|159
1643593800000|2022-01-31 01:50:00|13558.1|13555.1|13555|13552|13558.3|13555.3|13554.8|13551.8|154
1643594100000|2022-01-31 01:55:00|13555.1|13552.1|13552.6|13549.6|13555.5|13552.5|13552.5|13549.5|193
1643594400000|2022-01-31 02:00:00|13552.7|13549.7|13553.5|13550.5|13553.8|13550.8|13552.7|13549.7|146
1643594700000|2022-01-31 02:05:00|13553.4|13550.4|13553.6|13550.6|13553.8|13550.8|13552.8|13549.8|127
1643595000000|2022-01-31 02:10:00|13553.7|13550.7|13554.1|13551.1|13554.3|13551.3|13553|13550|146
1643595300000|2022-01-31 02:15:00|13554.7|13551.7|13555|13552|13558.2|13555.2|13554.2|13551.2|252
1643595600000|2022-01-31 02:20:00|13555.1|13552.1|13555.3|13552.3|13556|13553|13554.5|13551.5|191
1643595900000|2022-01-31 02:25:00|13555.2|13552.2|13555.1|13552.1|13555.9|13552.9|13554.9|13551.9|162
1643596200000|2022-01-31 02:30:00|13555|13552|13554.9|13551.9|13555.4|13552.4|13554.4|13551.4|142
1643596500000|2022-01-31 02:35:00|13555|13552|13555.4|13552.4|13555.5|13552.5|13553.6|13550.6|130
1643596800000|2022-01-31 02:40:00|13555.5|13552.5|13558.3|13555.3|13558.9|13555.9|13555|13552|157
1643597100000|2022-01-31 02:45:00|13558.4|13555.4|13560.7|13557.7|13560.9|13557.9|13558|13555|130
1643597400000|2022-01-31 02:50:00|13560.8|13557.8|13558.5|13555.5|13561.2|13558.2|13557.2|13554.2|222
1643597700000|2022-01-31 02:55:00|13558.4|13555.4|13558.1|13555.1|13559.4|13556.4|13557.8|13554.8|198
1643598000000|2022-01-31 03:00:00|13558|13555|13555.7|13552.7|13558.1|13555.1|13555.4|13552.4|200
1643598300000|2022-01-31 03:05:00|13555.8|13552.8|13555.7|13552.7|13555.8|13552.8|13554.7|13551.7|125
1643598600000|2022-01-31 03:10:00|13555.6|13552.6|13557|13554|13557.3|13554.3|13555.5|13552.5|147
1643598900000|2022-01-31 03:15:00|13556.9|13553.9|13557|13554|13557.2|13554.2|13555.9|13552.9|114
1643599200000|2022-01-31 03:20:00|13557.1|13554.1|13558|13555|13558|13555|13556.1|13553.1|120
1643599500000|2022-01-31 03:25:00|13557.9|13554.9|13559.4|13556.4|13560.3|13557.3|13557.9|13554.9|126
1643599800000|2022-01-31 03:30:00|13559.5|13556.5|13558|13555|13559.7|13556.7|13556.7|13552.7|188
1643600100000|2022-01-31 03:35:00|13558.1|13555.1|13558|13555|13558.2|13555.2|13556.9|13553.9|132
1643600400000|2022-01-31 03:40:00|13557.9|13554.9|13557.1|13554.1|13558.1|13555.1|13556.3|13553.3|129
1643600700000|2022-01-31 03:45:00|13557.2|13554.2|13558|13555|13558.2|13555.2|13556.2|13553.2|111
1643601000000|2022-01-31 03:50:00|13557.9|13554.9|13559.7|13556.7|13559.7|13556.7|13557.9|13554.9|119
1643601300000|2022-01-31 03:55:00|13559.8|13556.8|13557.7|13554.7|13560.3|13557.3|13557.3|13554.3|138
1643601600000|2022-01-31 04:00:00|13557.6|13554.6|13557.4|13554.4|13557.8|13554.8|13556.8|13553.8|115
1643601900000|2022-01-31 04:05:00|13557.3|13554.3|13558.6|13555.6|13559.3|13556.3|13557.1|13554.1|100
1643602200000|2022-01-31 04:10:00|13558.5|13555.5|13559.7|13556.7|13560|13557|13558.5|13555.5|99
1643602500000|2022-01-31 04:15:00|13559.6|13556.6|13557.7|13554.7|13559.6|13556.6|13557.3|13554.3|165
1643602800000|2022-01-31 04:20:00|13557.6|13554.6|13558.5|13555.5|13559|13556|13557.2|13554.2|111
1643603100000|2022-01-31 04:25:00|13558.4|13555.4|13558.3|13555.3|13558.7|13555.7|13557.4|13554.4|108
1643603400000|2022-01-31 04:30:00|13558.4|13555.4|13557.2|13554.2|13558.9|13555.9|13557.1|13554.1|132
1643603700000|2022-01-31 04:35:00|13557.1|13554.1|13558.7|13555.7|13559|13556|13557.1|13554.1|129
1643604000000|2022-01-31 04:40:00|13558.6|13555.6|13558.2|13555.2|13559|13556|13558|13555|113
1643604300000|2022-01-31 04:45:00|13558.6|13555.6|13560.2|13557.2|13560.3|13557.3|13557.9|13554.9|164
1643604600000|2022-01-31 04:50:00|13560.1|13557.1|13560|13557|13560.5|13557.5|13559.7|13556.7|91
1643604900000|2022-01-31 04:55:00|13560.1|13557.1|13561.9|13558.9|13563.6|13560.6|13559.9|13556.9|161
1643605200000|2022-01-31 05:00:00|13561.8|13558.8|13562.3|13559.3|13562.9|13559.9|13561.5|13558.5|160
1643605500000|2022-01-31 05:05:00|13562.4|13559.4|13559.8|13556.8|13562.4|13559.4|13559.2|13556.2|130
1643605800000|2022-01-31 05:10:00|13559.7|13556.7|13560.4|13557.4|13560.9|13557.9|13559.4|13556.4|104
1643606100000|2022-01-31 05:15:00|13560.5|13557.5|13560.9|13557.9|13561.6|13558.6|13560.2|13557.2|98
1643606400000|2022-01-31 05:20:00|13560.8|13557.8|13559.2|13556.2|13561.4|13558.4|13558.2|13555.2|203
1643606700000|2022-01-31 05:25:00|13559.3|13556.3|13558.9|13555.9|13560.7|13557.7|13558.7|13555.7|178
1643607000000|2022-01-31 05:30:00|13558.8|13555.8|13559|13556|13559.9|13556.9|13558.8|13555.8|144
1643607300000|2022-01-31 05:35:00|13558.9|13555.9|13558|13555|13559.1|13556.1|13558|13555|90
1643607600000|2022-01-31 05:40:00|13558.1|13555.1|13559|13556|13560.7|13557.7|13558.1|13555.1|168
1643607900000|2022-01-31 05:45:00|13559.1|13556.1|13559.3|13556.3|13559.4|13556.4|13558.8|13555.8|92
1643608200000|2022-01-31 05:50:00|13559.2|13556.2|13560.3|13557.3|13560.4|13557.4|13557.7|13554.7|112
1643608500000|2022-01-31 05:55:00|13560.4|13557.4|13564.2|13561.2|13564.3|13561.3|13560.1|13557.1|166
1643608800000|2022-01-31 06:00:00|13564.3|13561.3|13562.3|13559.3|13564.8|13561.8|13562|13559|153
1643609100000|2022-01-31 06:05:00|13562.2|13559.2|13561.5|13558.5|13562.6|13559.6|13560.2|13557.2|206
1643609400000|2022-01-31 06:10:00|13561.6|13558.6|13559.9|13556.9|13562.3|13559.3|13559.9|13556.9|163
1643609700000|2022-01-31 06:15:00|13560|13557|13561.4|13558.4|13561.5|13558.5|13559.3|13556.3|156
1643610000000|2022-01-31 06:20:00|13561.3|13558.3|13559.9|13556.9|13562.5|13559.5|13559.7|13556.7|201
1643610300000|2022-01-31 06:25:00|13559.8|13556.8|13558.8|13555.8|13560|13557|13558.3|13555.3|155
1643610600000|2022-01-31 06:30:00|13558.7|13555.7|13556.1|13553.1|13560.6|13557.6|13556|13553|232
1643610900000|2022-01-31 06:35:00|13556|13553|13551.5|13548.5|13556.2|13553.2|13551.3|13548.3|166
1643611200000|2022-01-31 06:40:00|13551.4|13548.4|13550.2|13547.2|13552.4|13549.4|13548.9|13545.9|204
1643611500000|2022-01-31 06:45:00|13550.1|13547.1|13548.2|13545.2|13550.2|13547.2|13547.4|13544.2|135
1643611800000|2022-01-31 06:50:00|13548.3|13545.3|13549.1|13546.1|13549.2|13546.2|13547.8|13544.8|127
1643612100000|2022-01-31 06:55:00|13549.2|13546.2|13548|13545|13550|13547|13547.7|13544.7|134
1643612400000|2022-01-31 07:00:00|13548.5|13545.5|13549.2|13546.2|13549.7|13546.7|13548.2|13545.2|177
1643612700000|2022-01-31 07:05:00|13549.1|13546.1|13549.2|13546.2|13550.3|13547.3|13548.7|13545.7|188
1643613000000|2022-01-31 07:10:00|13549.3|13546.3|13549.2|13546.2|13550.8|13547.3|13548.7|13545.6|198
1643613300000|2022-01-31 07:15:00|13549.3|13546.3|13551.4|13548.4|13551.4|13548.4|13547.9|13544.9|198
1643613600000|2022-01-31 07:20:00|13551.3|13548.3|13552.4|13549.4|13552.6|13549.6|13550.6|13547.6|199
1643613900000|2022-01-31 07:25:00|13552.1|13549.1|13551.9|13548.9|13552.3|13549.3|13551|13548|235
1643614200000|2022-01-31 07:30:00|13552|13549|13551|13548|13552|13549|13549.7|13546.7|223
1643614500000|2022-01-31 07:35:00|13550.9|13547.9|13554.1|13551.1|13554.9|13551.9|13550.8|13547.8|289
1643614800000|2022-01-31 07:40:00|13554|13551|13555|13552|13557.3|13553.2|13553.5|13550.5|248
1643615100000|2022-01-31 07:45:00|13554.9|13551.9|13555|13552|13556.5|13552.7|13553.7|13549.8|281
1643615400000|2022-01-31 07:50:00|13555.1|13552.1|13555.3|13552.3|13557.2|13554|13553.9|13550.9|317
1643615700000|2022-01-31 07:55:00|13555.4|13552.4|13547.8|13544.8|13555.5|13552.5|13547.7|13544.7|283
1643616000000|2022-01-31 08:00:00|13547.6|13544.6|13549.4|13546.4|13550.5|13547.5|13545.1|13542.1|386
1643616300000|2022-01-31 08:05:00|13549.5|13546.5|13546.1|13543.1|13552.2|13549.2|13546|13543|404
1643616600000|2022-01-31 08:10:00|13546.2|13543.2|13546.5|13543.5|13548.1|13545.1|13545.5|13542.5|351
1643616900000|2022-01-31 08:15:00|13546.3|13543.3|13549.4|13546.4|13550.4|13547.4|13545.2|13542.2|383
1643617200000|2022-01-31 08:20:00|13549.5|13546.5|13545.4|13542.4|13550.6|13547.6|13545|13542|387
1643617500000|2022-01-31 08:25:00|13545.5|13542.5|13541.6|13538.6|13546.2|13543.2|13540.3|13537.3|330
1643617800000|2022-01-31 08:30:00|13541.5|13538.5|13542.7|13539.7|13542.9|13539.9|13539.6|13536.6|289
1643618100000|2022-01-31 08:35:00|13542.6|13539.6|13544.8|13541.8|13545.9|13542.9|13542.2|13539.2|297
1643618400000|2022-01-31 08:40:00|13545|13542|13546.5|13543.5|13547.3|13544.3|13544.1|13541.1|328
1643618700000|2022-01-31 08:45:00|13546.6|13543.6|13548.8|13545.8|13549.5|13546.5|13544.6|13541.6|262
1643619000000|2022-01-31 08:50:00|13548.7|13545.7|13547.1|13544.1|13548.7|13545.7|13546.2|13543.2|250
1643619300000|2022-01-31 08:55:00|13547|13544|13549.2|13546.2|13549.2|13546.2|13545|13542|380
1643619600000|2022-01-31 09:00:00|13549.1|13546.1|13545.4|13542.4|13550.2|13547.2|13544.3|13541.3|334
1643619900000|2022-01-31 09:05:00|13545.6|13542.6|13542.9|13539.9|13547.1|13544.1|13541.8|13538.8|295
1643620200000|2022-01-31 09:10:00|13543|13540|13543.7|13540.7|13544.7|13541.7|13541.9|13538.9|269
1643620500000|2022-01-31 09:15:00|13543.6|13540.6|13546|13543|13547.2|13544.2|13542.1|13539.1|292
1643620800000|2022-01-31 09:20:00|13546.1|13543.1|13546.3|13543.3|13547.9|13544.9|13545.6|13542.6|239
1643621100000|2022-01-31 09:25:00|13546.8|13543.8|13545.2|13542.2|13547|13544|13542.9|13539.9|264
1643621400000|2022-01-31 09:30:00|13545.4|13542.4|13544.2|13541.2|13546.7|13543.7|13543.8|13540.8|252
1643621700000|2022-01-31 09:35:00|13544.3|13541.3|13544.3|13541.3|13545.9|13542.9|13542.7|13539.7|226
1643622000000|2022-01-31 09:40:00|13544.2|13541.2|13544|13541|13544.2|13541.2|13541.3|13538.3|282
1643622300000|2022-01-31 09:45:00|13543.9|13540.9|13544.5|13541.5|13545.2|13542.2|13542.5|13539.5|217
1643622600000|2022-01-31 09:50:00|13544.6|13541.6|13545.5|13542.5|13546.6|13543.6|13544|13541|249
1643622900000|2022-01-31 09:55:00|13545.6|13542.6|13542.5|13539.5|13546.1|13543.1|13542|13539|253
1643623200000|2022-01-31 10:00:00|13542.7|13539.7|13541.7|13538.7|13544.1|13541.1|13540.9|13537.3|284
1643623500000|2022-01-31 10:05:00|13542|13539|13541.6|13538.6|13542.7|13539.7|13540.5|13537.5|330
1643623800000|2022-01-31 10:10:00|13541.7|13538.7|13544.2|13541.2|13544.9|13541.9|13540.2|13537.2|254
1643624100000|2022-01-31 10:15:00|13544|13541|13546|13543|13546.2|13543.2|13543.1|13540.1|231
1643624400000|2022-01-31 10:20:00|13545.9|13542.9|13545.6|13542.6|13546.1|13543.1|13543.6|13540.6|228
1643624700000|2022-01-31 10:25:00|13545.5|13542.5|13544.9|13541.9|13546.5|13543.5|13543.3|13540.3|206
1643625000000|2022-01-31 10:30:00|13544.8|13541.8|13546.2|13543.2|13546.2|13543.2|13543.7|13540.7|222
1643625300000|2022-01-31 10:35:00|13546.3|13543.3|13548|13545|13548.8|13545.1|13545.6|13542.6|224
1643625600000|2022-01-31 10:40:00|13547.9|13544.9|13546.5|13543.5|13548|13545|13545.6|13542.6|195
1643625900000|2022-01-31 10:45:00|13546.4|13543.4|13547.7|13544.7|13547.9|13544.9|13546|13543|183
1643626200000|2022-01-31 10:50:00|13547.8|13544.8|13547.7|13544.7|13548.1|13545.1|13547.3|13544.3|130
1643626500000|2022-01-31 10:55:00|13547.8|13544.8|13547.7|13544.7|13547.8|13544.8|13546.8|13543.8|181
1643626800000|2022-01-31 11:00:00|13547.9|13544.9|13547.7|13544.7|13548.9|13545.9|13546.9|13543.9|170
1643627100000|2022-01-31 11:05:00|13547.6|13544.6|13547.5|13544.5|13548.8|13545.2|13546.8|13543.8|157
1643627400000|2022-01-31 11:10:00|13547.6|13544.6|13547.7|13544.7|13547.8|13544.8|13545.2|13542.2|189
1643627700000|2022-01-31 11:15:00|13547.6|13544.6|13546.7|13543.7|13548.7|13545.7|13546.5|13542.9|217
1643628000000|2022-01-31 11:20:00|13546.8|13543.8|13548|13545|13548.7|13545.7|13546.7|13543.7|223
1643628300000|2022-01-31 11:25:00|13548.1|13545.1|13550|13547|13550.3|13547.3|13547.5|13544.5|216
1643628600000|2022-01-31 11:30:00|13549.8|13546.8|13549.4|13546.4|13550.3|13547.3|13547.6|13544.6|209
1643628900000|2022-01-31 11:35:00|13549.3|13546.3|13550.8|13547.8|13551.1|13548.1|13549.3|13546.3|194
1643629200000|2022-01-31 11:40:00|13550.9|13547.9|13550.9|13547.9|13551.2|13548.2|13550.6|13547.6|131
1643629500000|2022-01-31 11:45:00|13551|13548|13551|13548|13551.2|13548.2|13550.5|13547.5|149
1643629800000|2022-01-31 11:50:00|13551.1|13548.1|13548.6|13545.6|13551.1|13548.1|13548.4|13545.4|131
1643630100000|2022-01-31 11:55:00|13548.7|13545.7|13551.5|13548.5|13551.6|13548.6|13548.1|13545.1|171
1643630400000|2022-01-31 12:00:00|13551.9|13548.9|13553.1|13550.1|13553.5|13550.5|13551|13548|315
1643630700000|2022-01-31 12:05:00|13552.9|13549.9|13554.3|13551.3|13554.4|13551.4|13552|13549|261
1643631000000|2022-01-31 12:10:00|13554.4|13551.4|13554.7|13551.7|13555.2|13552.2|13552.8|13549.8|271
1643631300000|2022-01-31 12:15:00|13554.8|13551.8|13556.8|13553.8|13557.2|13554.2|13554.1|13551.1|188
1643631600000|2022-01-31 12:20:00|13556.7|13553.7|13557.8|13554.8|13558.3|13555.3|13556.2|13553.2|276
1643631900000|2022-01-31 12:25:00|13557.7|13554.7|13551.4|13548.4|13557.7|13554.7|13551.2|13548.2|278
1643632200000|2022-01-31 12:30:00|13551.3|13548.3|13550|13547|13553.6|13550.6|13548.8|13545.8|264
1643632500000|2022-01-31 12:35:00|13550.2|13547.2|13549|13546|13550.4|13547.4|13547.8|13544.8|282
1643632800000|2022-01-31 12:40:00|13548.9|13545.9|13547.7|13544.7|13551.8|13548.8|13547.3|13544.3|293
1643633100000|2022-01-31 12:45:00|13547.6|13544.6|13545.3|13542.3|13548.1|13545.1|13544.7|13541.7|218
1643633400000|2022-01-31 12:50:00|13545.4|13542.4|13547.2|13544.2|13547.8|13544.8|13543.5|13540.5|286
1643633700000|2022-01-31 12:55:00|13547.6|13544.6|13543.6|13540.6|13547.6|13544.6|13543.5|13540.5|247
1643634000000|2022-01-31 13:00:00|13543.2|13540.2|13545.4|13542.4|13546|13543|13541.2|13538.2|331
1643634300000|2022-01-31 13:05:00|13545.5|13542.5|13548|13545|13550.5|13546.7|13544|13540.5|408
1643634600000|2022-01-31 13:10:00|13548.1|13545.1|13546|13543|13548.2|13545.2|13545.2|13542.2|309
1643634900000|2022-01-31 13:15:00|13545.9|13542.9|13545.9|13542.9|13546.6|13543.6|13544.6|13541.6|292
1643635200000|2022-01-31 13:20:00|13546|13543|13545|13542|13546.7|13543.7|13544.2|13541.2|312
1643635500000|2022-01-31 13:25:00|13545.1|13542.1|13540.4|13537.4|13545.6|13542.6|13540.4|13537.4|281
1643635800000|2022-01-31 13:30:00|13540.5|13537.5|13537.9|13534.9|13543.2|13540.2|13537|13534|382
1643636100000|2022-01-31 13:35:00|13537.8|13534.8|13533.2|13530.2|13538.3|13535.3|13532.9|13529.9|452
1643636400000|2022-01-31 13:40:00|13533.3|13530.3|13532.5|13529.5|13535.5|13532.5|13532.3|13529.3|484
1643636700000|2022-01-31 13:45:00|13532.4|13529.4|13533|13530|13534.2|13531.2|13532.1|13529.1|318
1643637000000|2022-01-31 13:50:00|13533.1|13530.1|13530.3|13527.3|13533.1|13530.1|13529.3|13526.3|299
1643637300000|2022-01-31 13:55:00|13530.2|13527.2|13530.2|13527.2|13531.8|13528.8|13529.7|13526.7|313
1643637600000|2022-01-31 14:00:00|13530|13527|13528.7|13525.7|13530.5|13527.5|13528.3|13525.3|231
1643637900000|2022-01-31 14:05:00|13528.5|13525.5|13529.4|13526.4|13529.8|13526.8|13528.3|13525.3|276
1643638200000|2022-01-31 14:10:00|13529.5|13526.5|13528.9|13525.9|13529.5|13526.5|13528.3|13525.3|217
1643638500000|2022-01-31 14:15:00|13528.8|13525.8|13528.9|13525.9|13529.4|13526.4|13528.2|13525.2|212
1643638800000|2022-01-31 14:20:00|13528.8|13525.8|13529.6|13526.6|13530.3|13527.3|13528.8|13525.8|196
1643639100000|2022-01-31 14:25:00|13529.3|13526.3|13530.2|13527.2|13530.8|13527.8|13529.3|13526.3|275
1643639400000|2022-01-31 14:30:00|13530.1|13527.1|13527.9|13524.9|13530.3|13527.3|13527.6|13524.6|309
1643639700000|2022-01-31 14:35:00|13527.8|13524.8|13527.7|13524.7|13528.8|13525.8|13527.3|13524.3|185
1643640000000|2022-01-31 14:40:00|13527.8|13524.8|13528.6|13523.6|13528.6|13524.9|13524.5|13521.5|224
1643640300000|2022-01-31 14:45:00|13527.6|13524.6|13528|13525|13530|13527|13527.2|13524.2|364
1643640600000|2022-01-31 14:50:00|13527.9|13524.9|13527.9|13524.9|13528.5|13525.5|13523.9|13520.9|305
1643640900000|2022-01-31 14:55:00|13527.7|13524.7|13529.4|13524.4|13530.6|13527.6|13526|13523|386
1643641200000|2022-01-31 15:00:00|13528.3|13525.3|13532.8|13527.8|13535.1|13531.2|13528.3|13524.1|428
1643641500000|2022-01-31 15:05:00|13532.9|13527.9|13529.6|13526.6|13534.3|13530.4|13528.7|13525.7|292
1643641800000|2022-01-31 15:10:00|13530.5|13525.5|13526.1|13523.1|13530.5|13526.3|13525.3|13521.5|321
1643642100000|2022-01-31 15:15:00|13526.2|13523.2|13523.4|13518.4|13527.3|13523.2|13521.3|13517.1|341
1643642400000|2022-01-31 15:20:00|13523.3|13518.3|13522.1|13519.1|13525|13520.4|13520.5|13516.5|411
1643642700000|2022-01-31 15:25:00|13522|13519|13518.1|13513.1|13523.9|13520.4|13517.1|13513|283
1643643000000|2022-01-31 15:30:00|13518.2|13513.2|13517|13514|13519.3|13514.8|13516.5|13512.7|177
1643643300000|2022-01-31 15:35:00|13516.9|13513.9|13516.5|13513.5|13518.1|13514.2|13516.4|13512.6|163
1643643600000|2022-01-31 15:40:00|13516.6|13513.6|13524|13519|13525.5|13521.6|13516.5|13513.3|390
1643643900000|2022-01-31 15:45:00|13523.9|13518.9|13525.4|13522.4|13528.7|13524.1|13521.9|13518.6|425
1643644200000|2022-01-31 15:50:00|13525.3|13522.3|13522.5|13517.5|13526.6|13522.5|13519.6|13514.6|423
1643644500000|2022-01-31 15:55:00|13522.6|13517.6|13522.9|13517.9|13525.4|13521.4|13521.1|13516.5|560
1643644800000|2022-01-31 16:00:00|13523.1|13518.1|13522.6|13517.6|13528.2|13524.1|13521|13516.8|491
1643645100000|2022-01-31 16:05:00|13522.7|13517.7|13520.5|13517.5|13525.3|13520.3|13520.1|13516.1|359
1643645400000|2022-01-31 16:10:00|13520.7|13517.7|13522.2|13517.2|13525.1|13520.7|13520.4|13517|303
1643645700000|2022-01-31 16:15:00|13522.1|13517.1|13522.2|13519.2|13525.7|13521.6|13521.3|13517.1|245
1643646000000|2022-01-31 16:20:00|13522.1|13519.1|13526.3|13521.3|13527.2|13522.4|13520.9|13517.4|292
1643646300000|2022-01-31 16:25:00|13526.4|13521.4|13524.6|13519.6|13526.5|13522.3|13522.7|13518.6|334
1643646600000|2022-01-31 16:30:00|13524.5|13519.5|13522.5|13517.5|13524.5|13520.2|13521.6|13516.6|215
1643646900000|2022-01-31 16:35:00|13522.4|13517.4|13519.7|13514.7|13522.4|13517.7|13518.6|13514.5|235
1643647200000|2022-01-31 16:40:00|13519.6|13514.6|13520.2|13515.2|13520.2|13516|13517.7|13513.5|228
1643647500000|2022-01-31 16:45:00|13520.1|13515.1|13519.1|13514.1|13521|13516.6|13518.8|13513.8|205
1643647800000|2022-01-31 16:50:00|13518.9|13513.9|13516.1|13513.1|13519.2|13515.1|13515.6|13511.7|191
1643648100000|2022-01-31 16:55:00|13516|13513|13517|13512|13518.1|13514.2|13515.7|13511.8|225
1643648400000|2022-01-31 17:00:00|13516.9|13511.9|13514.6|13509.6|13517.2|13513.1|13514.4|13509.4|226
1643648700000|2022-01-31 17:05:00|13514.7|13509.7|13514.9|13509.9|13515.7|13511.2|13513.7|13509.5|189
1643649000000|2022-01-31 17:10:00|13514.8|13509.8|13515.3|13510.3|13516.7|13512.7|13513.9|13509.8|197
1643649300000|2022-01-31 17:15:00|13515.2|13510.2|13516.4|13511.4|13516.7|13511.7|13515.1|13510.1|205
1643649600000|2022-01-31 17:20:00|13516.5|13511.5|13518.5|13513.5|13518.7|13513.7|13515.8|13510.8|219
1643649900000|2022-01-31 17:25:00|13518.6|13513.6|13517.7|13512.7|13518.7|13513.7|13517.6|13512.6|110
1643650200000|2022-01-31 17:30:00|13517.6|13512.6|13518|13513|13518.8|13513.8|13517.6|13512.6|134
1643650500000|2022-01-31 17:35:00|13517.9|13512.9|13520.7|13515.7|13520.7|13515.7|13517.8|13512.8|169
1643650800000|2022-01-31 17:40:00|13520.8|13515.8|13517.7|13512.7|13520.8|13515.8|13517.5|13512.5|186
1643651100000|2022-01-31 17:45:00|13517.6|13512.6|13517.6|13512.6|13517.9|13512.9|13517.2|13512.2|131
1643651400000|2022-01-31 17:50:00|13517.7|13512.7|13517.3|13512.3|13517.9|13512.9|13516.9|13511.9|133
1643651700000|2022-01-31 17:55:00|13517.2|13512.2|13516.6|13511.6|13517.3|13512.3|13516.3|13511.3|131
1643652000000|2022-01-31 18:00:00|13516.5|13511.5|13516.3|13511.3|13517.1|13512.1|13516.1|13511.1|181
1643652300000|2022-01-31 18:05:00|13516.2|13511.2|13514.7|13509.7|13516.4|13511.4|13513.8|13509.7|132
1643652600000|2022-01-31 18:10:00|13514.8|13509.8|13514.6|13509.6|13515.5|13511.6|13513.6|13509.5|188
1643652900000|2022-01-31 18:15:00|13514.7|13509.7|13514.6|13509.6|13515.5|13511.4|13513.2|13509.1|150
1643653200000|2022-01-31 18:20:00|13514.7|13509.7|13515|13510|13515.5|13510.5|13514.6|13509.6|112
1643653500000|2022-01-31 18:25:00|13515.1|13510.1|13516.5|13511.5|13516.7|13511.7|13514.7|13509.7|120
1643653800000|2022-01-31 18:30:00|13516.6|13511.6|13517.3|13512.3|13517.6|13513.2|13516|13511.2|129
1643654100000|2022-01-31 18:35:00|13517.4|13512.4|13514.4|13509.4|13517.4|13512.4|13514.4|13509.4|162
1643654400000|2022-01-31 18:40:00|13514.5|13509.5|13514.9|13509.9|13514.9|13509.9|13514.2|13509.2|104
1643654700000|2022-01-31 18:45:00|13515|13510|13515.5|13510.5|13515.9|13510.9|13514.4|13509.4|147
1643655000000|2022-01-31 18:50:00|13515.6|13510.6|13515.3|13510.3|13515.7|13510.7|13514.6|13509.6|108
1643655300000|2022-01-31 18:55:00|13515.2|13510.2|13514.1|13509.1|13515.5|13510.5|13513.9|13508.9|184
1643655600000|2022-01-31 19:00:00|13513.9|13508.9|13514.3|13509.3|13514.5|13510.2|13513.2|13508.4|199
1643655900000|2022-01-31 19:05:00|13514.4|13509.4|13514.6|13509.6|13514.7|13509.7|13513.7|13508.7|139
1643656200000|2022-01-31 19:10:00|13513.5|13510.5|13514|13509|13514.6|13510.6|13512.6|13507.7|183
1643656500000|2022-01-31 19:15:00|13513.8|13508.8|13513.9|13508.9|13514.1|13509.1|13513.5|13508.5|107
1643656800000|2022-01-31 19:20:00|13513.8|13508.8|13514.1|13509.1|13514.4|13509.4|13513.6|13508.6|125
1643657100000|2022-01-31 19:25:00|13514.2|13509.2|13512.1|13507.1|13514.4|13509.8|13511.9|13506.9|144
1643657400000|2022-01-31 19:30:00|13512|13507|13511.6|13506.6|13512.1|13507.1|13511.2|13506.2|133
1643657700000|2022-01-31 19:35:00|13511.7|13506.7|13510.2|13505.2|13511.7|13506.7|13508.1|13503.1|118
1643658000000|2022-01-31 19:40:00|13510.3|13505.3|13508.8|13505.8|13510.3|13506.2|13508.3|13504|106
1643658300000|2022-01-31 19:45:00|13509.2|13504.2|13509.9|13504.9|13510.2|13506.1|13508.4|13504.2|129
1643658600000|2022-01-31 19:50:00|13510|13505|13511.7|13506.7|13511.7|13507|13507.2|13502.7|231
1643658900000|2022-01-31 19:55:00|13511.6|13506.6|13507.1|13502.1|13511.7|13506.7|13507.1|13502.1|239
1643659200000|2022-01-31 20:00:00|13507.2|13502.2|13507.4|13502.4|13507.9|13502.9|13506.2|13501.2|221
1643659500000|2022-01-31 20:05:00|13507.5|13502.5|13509.8|13504.8|13509.8|13504.8|13507.3|13502.3|176
1643659800000|2022-01-31 20:10:00|13509.9|13504.9|13513.3|13508.3|13513.7|13508.7|13509.3|13504.3|199
1643660100000|2022-01-31 20:15:00|13513.4|13508.4|13513.6|13508.6|13513.9|13508.9|13512.7|13507.7|106
1643660400000|2022-01-31 20:20:00|13513.5|13508.5|13513.1|13508.1|13513.8|13508.8|13513|13508|145
1643660700000|2022-01-31 20:25:00|13513|13508|13513|13508|13513.4|13508.4|13512.5|13507.5|134
1643661000000|2022-01-31 20:30:00|13513.1|13508.1|13510|13505|13513.4|13508.4|13508.8|13504.8|153
1643661300000|2022-01-31 20:35:00|13509.8|13504.8|13511.5|13506.5|13511.7|13506.7|13509.3|13504.3|180
1643661600000|2022-01-31 20:40:00|13511.4|13506.4|13511.3|13506.3|13511.9|13506.9|13511.3|13506.3|135
1643661900000|2022-01-31 20:45:00|13511.4|13506.4|13513.3|13508.3|13514.3|13509.3|13511.4|13506.4|196
1643662200000|2022-01-31 20:50:00|13513.4|13508.4|13512.5|13507.5|13513.4|13508.4|13511.6|13506.6|203
1643662500000|2022-01-31 20:55:00|13512.6|13507.6|13512.3|13507.3|13512.9|13507.9|13509.7|13504.7|308
1643662800000|2022-01-31 21:00:00|13512.4|13507.4|13516.4|13511.4|13516.5|13512.1|13511.7|13506.7|204
1643663100000|2022-01-31 21:05:00|13516.5|13511.5|13515.5|13510.5|13516.6|13512.5|13515.4|13510.4|112
1643663400000|2022-01-31 21:10:00|13515.6|13510.6|13516.3|13511.3|13516.3|13511.3|13515.4|13510.4|84
1643663700000|2022-01-31 21:15:00|13516.2|13511.2|13516.1|13511.1|13516.3|13511.3|13515.7|13510.7|54
1643664000000|2022-01-31 21:20:00|13516|13511|13516.2|13511.2|13516.8|13511.8|13516|13511|69
1643664300000|2022-01-31 21:25:00|13516.3|13511.3|13516.6|13511.6|13516.6|13511.6|13515.9|13510.9|67
1643664600000|2022-01-31 21:30:00|13516.5|13511.5|13516.2|13511.2|13516.5|13511.5|13515.7|13510.7|67
1643664900000|2022-01-31 21:35:00|13516.3|13511.3|13516.4|13511.4|13516.6|13511.6|13515.8|13510.8|81
1643665200000|2022-01-31 21:40:00|13516.6|13511.6|13516.1|13511.1|13516.6|13511.6|13515.8|13510.8|77
1643665500000|2022-01-31 21:45:00|13516|13511|13516|13511|13516.2|13511.2|13515.4|13510.4|68
1643665800000|2022-01-31 21:50:00|13516.1|13511.1|13515.9|13510.9|13516.1|13511.1|13515.6|13510.6|112
1643666100000|2022-01-31 21:55:00|13516|13511|13515.6|13510.6|13516.8|13511.1|13515.4|13509.2|228
1643666400000|2022-01-31 22:00:00|13515.8|13510.8|13541.4|13525.4|13546.9|13530.9|13515.4|13505.4|396
1643666700000|2022-01-31 22:05:00|13542.3|13526.3|13525.2|13509.2|13542.3|13526.3|13524.9|13508.9|95
1643667000000|2022-01-31 22:10:00|13524.6|13508.6|13538.9|13522.9|13547|13531|13524|13508|202
1643667300000|2022-01-31 22:15:00|13538.7|13522.7|13537.3|13521.3|13543.3|13527.3|13534.3|13518.3|129
1643667600000|2022-01-31 22:20:00|13536.4|13520.4|13535.8|13519.8|13544.9|13528.9|13534.4|13518.4|134
1643667900000|2022-01-31 22:25:00|13536.4|13520.4|13532.7|13516.7|13542|13526|13530.3|13514.3|254
1643668200000|2022-01-31 22:30:00|13532.6|13516.6|13530.5|13514.5|13532.6|13516.6|13529.9|13513.9|493
1643668500000|2022-01-31 22:35:00|13530.2|13514.2|13529.7|13513.7|13531.5|13515.5|13528.4|13512.4|685
1643668800000|2022-01-31 22:40:00|13530|13514|13531|13515|13531.5|13515.5|13529.3|13513.3|688
1643669100000|2022-01-31 22:45:00|13530.1|13514.1|13528|13512|13530.1|13514.1|13522.4|13508.7|388
1643669400000|2022-01-31 22:50:00|13527.1|13511.1|13527.4|13511.4|13529.5|13513.5|13520.5|13509|357
1643669700000|2022-01-31 22:55:00|13527.5|13511.5|13526.6|13510.6|13528.7|13512.7|13523.5|13509.7|351
1643670000000|2022-01-31 23:00:00|13526.9|13510.9|13523.1|13509.7|13528|13512|13521.9|13508.3|336
1643670300000|2022-01-31 23:05:00|13523.2|13510|13520.7|13511.1|13523.7|13511.9|13519.7|13508.9|348
1643670600000|2022-01-31 23:10:00|13520.6|13511.2|13521.8|13515.2|13524.2|13515.5|13517.6|13509.3|290
1643670900000|2022-01-31 23:15:00|13523.2|13513.9|13520.8|13515.8|13523.2|13516.9|13520.7|13513.9|110
1643671200000|2022-01-31 23:20:00|13520.9|13515.9|13519.9|13514.9|13520.9|13515.9|13519.6|13514.6|88
1643671500000|2022-01-31 23:25:00|13520|13515|13521.3|13516.3|13521.6|13516.6|13519.7|13514.7|154
1643671800000|2022-01-31 23:30:00|13521|13516|13518.8|13513.8|13522.5|13517.5|13518.4|13513.4|204
1643672100000|2022-01-31 23:35:00|13518.9|13513.9|13518.9|13513.9|13519.1|13514.1|13518.7|13513.7|93
1643672400000|2022-01-31 23:40:00|13518.7|13513.7|13518.9|13513.9|13519.4|13514.4|13518.7|13513.7|90
1643672700000|2022-01-31 23:45:00|13518.8|13513.8|13518.7|13513.7|13519|13514|13518.4|13513.4|113
1643673000000|2022-01-31 23:50:00|13518.5|13513.5|13518.5|13513.5|13518.9|13513.9|13518.2|13513.2|94
1643673300000|2022-01-31 23:55:00|13518.4|13513.4|13518.6|13513.6|13519.2|13514.2|13518.4|13513.4|93
1643673600000|2022-02-01 00:00:00|13518.7|13513.7|13517.9|13512.9|13519|13514|13517.7|13512.7|142
1643673900000|2022-02-01 00:05:00|13517.8|13512.8|13518.2|13513.2|13518.9|13514.8|13517.7|13512.7|127
1643674200000|2022-02-01 00:10:00|13518.3|13513.3|13517.9|13512.9|13518.6|13514.4|13517.4|13512.8|87
1643674500000|2022-02-01 00:15:00|13518|13513|13517.9|13512.9|13518.6|13514.2|13514.2|13509.2|179
1643674800000|2022-02-01 00:20:00|13518|13513|13520.4|13515.4|13520.5|13515.5|13517.8|13512.8|103
1643675100000|2022-02-01 00:25:00|13520.5|13515.5|13518.2|13513.2|13520.7|13515.7|13517.9|13512.9|136
1643675400000|2022-02-01 00:30:00|13518.1|13513.1|13517.7|13512.7|13518.5|13513.5|13517.5|13512.5|101
1643675700000|2022-02-01 00:35:00|13517.6|13512.6|13517.9|13512.9|13518.7|13513.7|13516.9|13511.9|163
1643676000000|2022-02-01 00:40:00|13518|13513|13519.3|13514.3|13520.5|13515.5|13517.8|13512.8|235
1643676300000|2022-02-01 00:45:00|13519|13514|13520|13515|13520.4|13515.4|13518.2|13513.2|163
1643676600000|2022-02-01 00:50:00|13520.2|13515.2|13520.8|13515.8|13520.9|13516.2|13519.2|13514.2|145
1643676900000|2022-02-01 00:55:00|13520.9|13515.9|13519.4|13514.4|13521|13517|13518.9|13514.4|134
1643677200000|2022-02-01 01:00:00|13519.5|13514.5|13519.5|13514.5|13520.2|13515.6|13518.5|13514|141
1643677500000|2022-02-01 01:05:00|13519.4|13514.4|13519.3|13514.3|13520.1|13516|13518.6|13514.2|141
1643677800000|2022-02-01 01:10:00|13519.4|13514.4|13517.4|13512.4|13520.1|13515.5|13517|13512|176
1643678100000|2022-02-01 01:15:00|13517.3|13512.3|13518.5|13513.5|13520|13515|13516.3|13512|222
1643678400000|2022-02-01 01:20:00|13518.4|13513.4|13518.1|13513.1|13520.2|13515.2|13518|13513|208
1643678700000|2022-02-01 01:25:00|13517.9|13512.9|13517.5|13512.5|13518.3|13514.2|13516|13512|173
1643679000000|2022-02-01 01:30:00|13517.6|13512.6|13515.8|13512.8|13518|13513.8|13515.6|13511.4|178
1643679300000|2022-02-01 01:35:00|13515.7|13512.7|13517.3|13512.3|13518.2|13514.1|13515.6|13511.5|160
1643679600000|2022-02-01 01:40:00|13517.4|13512.4|13517.8|13512.8|13518|13513.9|13515.6|13511.4|194
1643679900000|2022-02-01 01:45:00|13517.7|13512.7|13519.9|13514.9|13521.9|13517|13516.8|13512.7|210
1643680200000|2022-02-01 01:50:00|13520|13515|13518|13513|13520.7|13515.7|13515.9|13511.9|212
1643680500000|2022-02-01 01:55:00|13517.9|13512.9|13517.1|13512.1|13519.7|13515.3|13516.9|13511.9|181
1643680800000|2022-02-01 02:00:00|13517|13512|13515.9|13510.9|13518.2|13513.2|13514.7|13510.6|159
1643681100000|2022-02-01 02:05:00|13515.8|13510.8|13516.9|13513.9|13519.3|13514.4|13514.7|13510.3|171
1643681400000|2022-02-01 02:10:00|13517|13514|13518.5|13513.5|13519.2|13514.3|13516|13511.9|187
1643681700000|2022-02-01 02:15:00|13518.6|13513.6|13517.2|13512.2|13520.1|13515.9|13516.1|13512.1|145
1643682000000|2022-02-01 02:20:00|13517.1|13512.1|13516.3|13511.3|13517.2|13512.8|13514.2|13510|186
1643682300000|2022-02-01 02:25:00|13516.4|13511.4|13515.7|13510.7|13518|13513.1|13515.7|13510.7|142
1643682600000|2022-02-01 02:30:00|13515.8|13510.8|13514.9|13509.9|13515.9|13511.7|13513.8|13509.5|121
1643682900000|2022-02-01 02:35:00|13514.8|13509.8|13512.7|13509.7|13516.5|13511.9|13512.5|13508.5|151
1643683200000|2022-02-01 02:40:00|13512.8|13509.8|13514.7|13509.7|13516.3|13511.4|13512.8|13509|125
1643683500000|2022-02-01 02:45:00|13514.8|13509.8|13512.7|13509.7|13514.8|13510.6|13512.7|13508.9|103
1643683800000|2022-02-01 02:50:00|13512.6|13509.6|13517|13512|13517|13513.3|13512.6|13508.8|174
1643684100000|2022-02-01 02:55:00|13516.9|13511.9|13515.9|13510.9|13518|13513|13514.6|13510.7|111
1643684400000|2022-02-01 03:00:00|13516|13511|13517|13512|13517.3|13513.1|13514.1|13509.8|130
1643684700000|2022-02-01 03:05:00|13517.1|13512.1|13513.7|13508.7|13517.3|13513.1|13513.6|13508.6|182
1643685000000|2022-02-01 03:10:00|13513.6|13508.6|13513.7|13508.7|13514.1|13509.6|13512.1|13508.1|160
1643685300000|2022-02-01 03:15:00|13513.6|13508.6|13507.5|13504.5|13513.6|13509.2|13507.5|13502.7|216
1643685600000|2022-02-01 03:20:00|13508.4|13503.4|13510.6|13505.6|13511.2|13507.2|13506.9|13502.8|182
1643685900000|2022-02-01 03:25:00|13510.5|13505.5|13512.7|13507.7|13512.7|13508.7|13508|13503|192
1643686200000|2022-02-01 03:30:00|13512.8|13507.8|13518.6|13513.6|13521.5|13516.5|13512.4|13507.4|444
1643686500000|2022-02-01 03:35:00|13518.5|13513.5|13516.8|13511.8|13519.4|13514.4|13515.2|13510.2|367
1643686800000|2022-02-01 03:40:00|13517|13512|13518.2|13513.2|13518.5|13513.7|13516.6|13511.6|246
1643687100000|2022-02-01 03:45:00|13518.3|13513.3|13520.4|13515.4|13520.7|13516.6|13516.8|13512.8|183
1643687400000|2022-02-01 03:50:00|13520.5|13515.5|13518.2|13513.2|13521.8|13516.8|13517.9|13512.9|216
1643687700000|2022-02-01 03:55:00|13518|13513|13517.8|13512.8|13519.2|13514.2|13517|13512.5|178
1643688000000|2022-02-01 04:00:00|13517.7|13512.7|13517.1|13512.1|13517.8|13513.7|13514.9|13510.7|196
1643688300000|2022-02-01 04:05:00|13517|13512|13515.8|13512.8|13518.2|13513.8|13515.7|13511.3|157
1643688600000|2022-02-01 04:10:00|13515.9|13512.9|13513.3|13510.3|13516.7|13512.9|13513.2|13509.1|200
1643688900000|2022-02-01 04:15:00|13513.2|13510.2|13512.8|13509.8|13515.4|13511.3|13512.8|13508.7|165
1643689200000|2022-02-01 04:20:00|13512.7|13509.7|13513.5|13508.5|13514.3|13509.9|13510.5|13506.7|152
1643689500000|2022-02-01 04:25:00|13514|13509|13513.2|13508.2|13515.1|13510.1|13511.7|13507.6|164
1643689800000|2022-02-01 04:30:00|13513.3|13508.3|13514.2|13509.2|13514.9|13510.7|13512.1|13508.1|179
1643690100000|2022-02-01 04:35:00|13514.1|13509.1|13510.8|13505.8|13514.2|13509.4|13509.8|13505.7|177
1643690400000|2022-02-01 04:40:00|13510.9|13505.9|13509.7|13504.7|13511.9|13507.3|13508.7|13503.7|165
1643690700000|2022-02-01 04:45:00|13509.6|13504.6|13507.1|13502.1|13509.9|13505.9|13506.6|13501.8|155
1643691000000|2022-02-01 04:50:00|13507|13502|13505.3|13500.3|13508.7|13504.6|13505.2|13500.2|214
1643691300000|2022-02-01 04:55:00|13505.2|13500.2|13504.5|13501.5|13506.3|13501.7|13504.5|13499.5|145
1643691600000|2022-02-01 05:00:00|13504.4|13501.4|13505.6|13500.6|13505.9|13501.7|13504.1|13499.2|171
1643691900000|2022-02-01 05:05:00|13505.5|13500.5|13507.4|13502.4|13507.7|13502.7|13504.6|13499.8|167
1643692200000|2022-02-01 05:10:00|13507.5|13502.5|13505.1|13500.1|13507.8|13503.4|13504.2|13499.2|199
1643692500000|2022-02-01 05:15:00|13505.2|13500.2|13506.4|13501.4|13506.5|13501.9|13504.1|13499.8|112
1643692800000|2022-02-01 05:20:00|13506.5|13501.5|13507.1|13502.1|13507.5|13502.5|13506.5|13501.5|149
1643693100000|2022-02-01 05:25:00|13506.9|13501.9|13505.8|13500.8|13507.1|13502.4|13505.2|13500.2|94
1643693400000|2022-02-01 05:30:00|13505.9|13500.9|13503.4|13498.4|13506.4|13502.3|13502.1|13498|162
1643693700000|2022-02-01 05:35:00|13503.5|13498.5|13506|13503|13507.2|13503|13503.1|13498.1|125
1643694000000|2022-02-01 05:40:00|13507.3|13502.3|13503.9|13500.9|13507.7|13502.7|13503.9|13499.8|114
1643694300000|2022-02-01 05:45:00|13504|13501|13503.1|13500.1|13505.1|13501.2|13502.8|13498.8|76
1643694600000|2022-02-01 05:50:00|13503|13500|13503.8|13498.8|13504.3|13500.3|13502.5|13498.6|110
1643694900000|2022-02-01 05:55:00|13503.7|13498.7|13503.9|13498.9|13505.6|13501.2|13503|13498.5|201
1643695200000|2022-02-01 06:00:00|13503.8|13498.8|13502.4|13499.4|13503.8|13499.7|13501.6|13497.6|148
1643695500000|2022-02-01 06:05:00|13503.6|13498.6|13504.6|13499.6|13505.1|13500.8|13503|13498.6|174
1643695800000|2022-02-01 06:10:00|13504.7|13499.7|13505.4|13500.4|13506.4|13502.2|13504.1|13499.1|170
1643696100000|2022-02-01 06:15:00|13505.2|13500.2|13506.2|13501.2|13507.7|13503.2|13504.8|13499.8|223
1643696400000|2022-02-01 06:20:00|13506.1|13501.1|13509.3|13504.3|13509.4|13504.4|13506.1|13501.1|210
1643696700000|2022-02-01 06:25:00|13509.2|13504.2|13508.2|13503.2|13510.2|13505.2|13507.8|13502.8|211
1643697000000|2022-02-01 06:30:00|13508|13503|13509|13504|13510|13505.4|13507.1|13502.1|231
1643697300000|2022-02-01 06:35:00|13508.9|13503.9|13510.1|13505.1|13511.2|13507.1|13507.9|13503.7|154
1643697600000|2022-02-01 06:40:00|13510|13505|13512.5|13507.5|13512.5|13507.5|13508.4|13504.2|165
1643697900000|2022-02-01 06:45:00|13512.4|13507.4|13512.2|13507.2|13512.4|13508.3|13510.1|13506|158
1643698200000|2022-02-01 06:50:00|13512.1|13507.1|13510.2|13507.2|13512.2|13508.1|13510|13506.2|95
1643698500000|2022-02-01 06:55:00|13510.1|13507.1|13509|13506|13510.3|13507.3|13508.1|13504.1|110
1643698800000|2022-02-01 07:00:00|13509.9|13504.9|13507.8|13502.8|13509.9|13504.9|13506.1|13501.7|241
1643699100000|2022-02-01 07:05:00|13506.7|13503.7|13505.1|13500.1|13507.8|13503.7|13504.1|13500.1|163
1643699400000|2022-02-01 07:10:00|13505.2|13500.2|13504.3|13501.3|13505.5|13501.4|13502.6|13498.8|176
1643699700000|2022-02-01 07:15:00|13504.4|13501.4|13504.2|13501.2|13505.8|13501.4|13504.1|13500.1|91
1643700000000|2022-02-01 07:20:00|13504.3|13501.3|13504.8|13499.8|13505.3|13501.3|13502.8|13498.7|173
1643700300000|2022-02-01 07:25:00|13504.7|13499.7|13503.8|13498.8|13505.9|13501.8|13502.5|13498.4|191
1643700600000|2022-02-01 07:30:00|13503.7|13498.7|13502.5|13499.5|13504|13499.9|13502|13497.8|173
1643700900000|2022-02-01 07:35:00|13502.6|13499.6|13499.9|13496.9|13503.7|13499.7|13499.7|13496.7|237
1643701200000|2022-02-01 07:40:00|13499.8|13496.8|13503.1|13498.1|13504.3|13500.3|13499.3|13496.3|286
1643701500000|2022-02-01 07:45:00|13503.2|13498.2|13500|13497|13503.8|13499|13499.9|13496|257
1643701800000|2022-02-01 07:50:00|13499.9|13496.9|13499.2|13496.2|13501.5|13497.5|13498.7|13494.9|230
1643702100000|2022-02-01 07:55:00|13499|13496|13496.6|13493.6|13499.4|13496.1|13496.4|13492.7|229
1643702400000|2022-02-01 08:00:00|13496.7|13493.7|13498.1|13493.1|13498.2|13494.1|13495.4|13491.5|248
1643702700000|2022-02-01 08:05:00|13498|13493|13496.3|13493.3|13498.5|13494.5|13496|13492|260
1643703000000|2022-02-01 08:10:00|13496.4|13493.4|13497.7|13492.7|13498|13494.5|13495.6|13491.7|168
1643703300000|2022-02-01 08:15:00|13497.6|13492.6|13498.4|13493.4|13499.4|13495.2|13496.5|13492.5|203
1643703600000|2022-02-01 08:20:00|13498.3|13493.3|13499.4|13494.4|13499.4|13495.2|13496.8|13492.9|197
1643703900000|2022-02-01 08:25:00|13499.3|13494.3|13498.1|13493.1|13499.6|13495.6|13497.8|13493|128
1643704200000|2022-02-01 08:30:00|13498|13493|13497.5|13492.5|13498.2|13494.1|13496.4|13491.7|187
1643704500000|2022-02-01 08:35:00|13497.9|13492.9|13497.7|13492.7|13498.2|13494.4|13495.9|13491.9|173
1643704800000|2022-02-01 08:40:00|13497.8|13492.8|13497.2|13492.2|13498.2|13493.2|13496.9|13491.9|220
1643705100000|2022-02-01 08:45:00|13497.3|13492.3|13497|13492|13498.2|13493.7|13495.8|13491.8|171
1643705400000|2022-02-01 08:50:00|13495.9|13492.9|13496.1|13491.1|13497.3|13493|13495|13490.7|146
1643705700000|2022-02-01 08:55:00|13496.2|13491.2|13493.8|13490.8|13496.2|13492.1|13493.5|13489.7|158
1643706000000|2022-02-01 09:00:00|13493.7|13490.7|13491.7|13488.7|13494.1|13490.7|13491.4|13487.7|198
1643706300000|2022-02-01 09:05:00|13491.8|13488.8|13493.7|13490.7|13494.4|13490.7|13491.7|13487.8|239
1643706600000|2022-02-01 09:10:00|13493.6|13490.6|13495.3|13490.3|13496.1|13492|13493.3|13489.3|154
1643706900000|2022-02-01 09:15:00|13495.4|13490.4|13492.5|13489.5|13495.8|13492|13492|13488.1|269
1643707200000|2022-02-01 09:20:00|13492.4|13489.4|13493.6|13488.6|13495.4|13491.5|13492|13488.5|229
1643707500000|2022-02-01 09:25:00|13493.5|13488.5|13492.2|13489.2|13493.8|13489.8|13491.9|13487.9|217
1643707800000|2022-02-01 09:30:00|13493.2|13488.2|13495.8|13490.8|13495.9|13491.8|13492.2|13488.2|197
1643708100000|2022-02-01 09:35:00|13495.7|13490.7|13495.3|13490.3|13497.1|13493.1|13493.5|13489.4|336
1643708400000|2022-02-01 09:40:00|13495.5|13490.5|13497.1|13492.1|13497.1|13493.1|13492.5|13488.6|270
1643708700000|2022-02-01 09:45:00|13497|13492|13494|13491|13497.2|13493.6|13493.9|13490.1|224
1643709000000|2022-02-01 09:50:00|13494.1|13491.1|13494.2|13489.2|13495.5|13491.7|13492.8|13488.9|278
1643709300000|2022-02-01 09:55:00|13494.3|13489.3|13493.8|13488.8|13494.7|13490.8|13492.1|13488.2|272
1643709600000|2022-02-01 10:00:00|13493.7|13488.7|13494|13491|13494.9|13491|13492|13488.3|244
1643709900000|2022-02-01 10:05:00|13494.1|13491.1|13492.9|13489.9|13495.9|13492.4|13492.8|13488.9|174
1643710200000|2022-02-01 10:10:00|13493|13490|13493.2|13490.2|13495.1|13491.4|13492.9|13488.9|204
1643710500000|2022-02-01 10:15:00|13493|13490|13492.9|13489.9|13494.2|13490.5|13492.2|13489.1|185
1643710800000|2022-02-01 10:20:00|13493|13490|13492.4|13489.4|13493.3|13490.1|13491.4|13488.3|244
1643711100000|2022-02-01 10:25:00|13492.3|13489.3|13492.4|13489.4|13493.6|13490.1|13491.7|13488.3|194
1643711400000|2022-02-01 10:30:00|13492.3|13489.3|13495.2|13492.2|13496.3|13492.8|13492|13488.1|196
1643711700000|2022-02-01 10:35:00|13495.1|13492.1|13495.3|13492.3|13498.3|13494.1|13494.6|13490.6|240
1643712000000|2022-02-01 10:40:00|13495.2|13492.2|13496.7|13493.7|13497.8|13493.9|13494.4|13490.7|160
1643712300000|2022-02-01 10:45:00|13496.8|13493.8|13496.6|13493.6|13497.7|13494.3|13495.1|13491.2|220
1643712600000|2022-02-01 10:50:00|13496.5|13493.5|13494.6|13489.6|13497.2|13493.5|13493.4|13489.5|167
1643712900000|2022-02-01 10:55:00|13494.7|13489.7|13494.4|13491.4|13496|13492.1|13493.2|13489|201
1643713200000|2022-02-01 11:00:00|13494.5|13491.5|13494.6|13491.6|13495.9|13491.9|13493.6|13489.5|235
1643713500000|2022-02-01 11:05:00|13494.7|13491.7|13493.7|13490.7|13495.7|13491.8|13493.6|13489.8|184
1643713800000|2022-02-01 11:10:00|13493.8|13490.8|13494.2|13491.2|13495.3|13491.7|13493.1|13489.1|141
1643714100000|2022-02-01 11:15:00|13495.1|13490.1|13493.4|13490.4|13495.2|13491.4|13492.3|13488.5|230
1643714400000|2022-02-01 11:20:00|13493.3|13490.3|13492.6|13489.6|13494|13490.4|13492|13488.1|147
1643714700000|2022-02-01 11:25:00|13492.5|13489.5|13491.3|13488.3|13493.6|13489.7|13490.6|13487|173
1643715000000|2022-02-01 11:30:00|13491.1|13488.1|13492.3|13489.3|13493.9|13489.3|13490.8|13487.2|312
1643715300000|2022-02-01 11:35:00|13492.2|13489.2|13491.4|13488.4|13493.2|13489.2|13491|13487.1|201
1643715600000|2022-02-01 11:40:00|13491.3|13488.3|13491.4|13488.4|13493.5|13489.6|13490.8|13486.9|188
1643715900000|2022-02-01 11:45:00|13491.3|13488.3|13491.2|13488.2|13492.6|13488.7|13490.9|13486.9|178
1643716200000|2022-02-01 11:50:00|13491.1|13488.1|13492.1|13489.1|13492.8|13489.2|13491|13487.1|178
1643716500000|2022-02-01 11:55:00|13492.2|13489.2|13494.4|13491.4|13495.6|13491.7|13491.7|13487.9|189
1643716800000|2022-02-01 12:00:00|13494.3|13491.3|13492.6|13489.6|13494.6|13491.6|13492.5|13488.9|221
1643717100000|2022-02-01 12:05:00|13492.7|13489.7|13492.6|13487.6|13493.7|13490|13491.5|13487.4|188
1643717400000|2022-02-01 12:10:00|13492.7|13487.7|13491.4|13488.4|13493|13489.5|13491|13487.3|168
1643717700000|2022-02-01 12:15:00|13491.5|13488.5|13493|13488|13494.4|13490.4|13491.3|13487.5|252
1643718000000|2022-02-01 12:20:00|13492.9|13487.9|13491.7|13488.7|13493.1|13489.1|13491|13487.1|216
1643718300000|2022-02-01 12:25:00|13491.8|13488.8|13491.3|13488.3|13494.6|13490.8|13491.3|13487.5|249
1643718600000|2022-02-01 12:30:00|13491.4|13488.4|13493.2|13490.2|13494.2|13490.2|13491|13487.2|203
1643718900000|2022-02-01 12:35:00|13493.1|13490.1|13494.1|13489.1|13494.9|13491.2|13492.4|13488.4|185
1643719200000|2022-02-01 12:40:00|13494|13489|13495.9|13490.9|13496|13492.2|13492.9|13489|186
1643719500000|2022-02-01 12:45:00|13495.8|13490.8|13495.7|13490.7|13496.2|13492.2|13493.8|13489.9|230
1643719800000|2022-02-01 12:50:00|13495.8|13490.8|13496.5|13493.5|13497.4|13494|13494.6|13490.5|199
1643720100000|2022-02-01 12:55:00|13496.1|13493.1|13499.8|13494.8|13501.1|13497.2|13495.3|13491.4|263
1643720400000|2022-02-01 13:00:00|13499.7|13494.7|13499.9|13494.9|13501.7|13498.3|13498|13493.7|292
1643720700000|2022-02-01 13:05:00|13498.7|13495.7|13498.6|13495.6|13499.8|13495.7|13496.8|13492.8|197
1643721000000|2022-02-01 13:10:00|13498.5|13495.5|13500.1|13497.1|13501.2|13497.5|13498.1|13494.2|216
1643721300000|2022-02-01 13:15:00|13500|13497|13499.5|13494.5|13501.7|13498|13497.5|13493.6|206
1643721600000|2022-02-01 13:20:00|13499.6|13494.6|13500.8|13495.8|13501|13497.6|13497.5|13493.5|244
1643721900000|2022-02-01 13:25:00|13500.7|13495.7|13500.6|13497.6|13502.6|13498.7|13499.6|13495.7|136
1643722200000|2022-02-01 13:30:00|13500.7|13497.7|13502.3|13499.3|13504.9|13500.9|13499.6|13495.7|267
1643722500000|2022-02-01 13:35:00|13502.2|13499.2|13498.1|13493.1|13504.6|13501.3|13497.1|13493.1|427
1643722800000|2022-02-01 13:40:00|13498.2|13493.2|13499.9|13494.9|13501|13496|13497.2|13493.1|278
1643723100000|2022-02-01 13:45:00|13498.5|13495.5|13499.7|13494.7|13501.9|13497.7|13497.9|13493.8|281
1643723400000|2022-02-01 13:50:00|13499.6|13494.6|13498.7|13493.7|13500.1|13496|13496.8|13493|333
1643723700000|2022-02-01 13:55:00|13498.6|13493.6|13497.9|13494.9|13499.6|13495.7|13496.1|13492.1|289
1643724000000|2022-02-01 14:00:00|13498|13495|13499.1|13496.1|13500.4|13496.5|13497.2|13493.2|320
1643724300000|2022-02-01 14:05:00|13499.2|13496.2|13498.1|13495.1|13501.4|13497.5|13497.9|13494.1|264
1643724600000|2022-02-01 14:10:00|13498|13495|13498|13495|13499.2|13495.8|13494.9|13491|273
1643724900000|2022-02-01 14:15:00|13497.6|13494.6|13498|13495|13499.7|13496.1|13495.7|13491.8|295
1643725200000|2022-02-01 14:20:00|13497.9|13494.9|13495.1|13492.1|13498.6|13494.9|13494.3|13490.2|246
1643725500000|2022-02-01 14:25:00|13496.2|13491.2|13496.2|13493.2|13497.2|13493.3|13494.1|13490.2|272
1643725800000|2022-02-01 14:30:00|13496.1|13493.1|13497.2|13492.2|13499.2|13495.1|13494.3|13490.8|442
1643726100000|2022-02-01 14:35:00|13496.1|13493.1|13496.7|13493.7|13498.2|13494.2|13495|13490.6|355
1643726400000|2022-02-01 14:40:00|13496.8|13493.8|13502.5|13497.5|13502.6|13497.6|13496.3|13492|237
1643726700000|2022-02-01 14:45:00|13502.6|13497.6|13500.7|13497.7|13504.7|13501.2|13500.2|13496.5|364
1643727000000|2022-02-01 14:50:00|13500.8|13497.8|13503.5|13500.5|13504.3|13500.7|13499.7|13495.6|329
1643727300000|2022-02-01 14:55:00|13503.4|13500.4|13502.7|13497.7|13504.9|13501.2|13502.4|13497.4|249
1643727600000|2022-02-01 15:00:00|13500.5|13495.5|13509.4|13504.4|13510.4|13506.6|13499.1|13494.1|573
1643727900000|2022-02-01 15:05:00|13509.5|13504.5|13503.6|13498.6|13513.6|13508.7|13501.5|13496.5|590
1643728200000|2022-02-01 15:10:00|13502.5|13499.5|13499.7|13496.7|13508.3|13503.8|13499.2|13495.3|493
1643728500000|2022-02-01 15:15:00|13499.8|13496.8|13504.7|13499.7|13505.2|13501.4|13499.8|13496.1|424
1643728800000|2022-02-01 15:20:00|13504.8|13499.8|13497.6|13494.6|13504.8|13500.1|13496.9|13493.3|428
1643729100000|2022-02-01 15:25:00|13497.7|13494.7|13500.8|13495.8|13501|13496.9|13497.2|13493.4|368
1643729400000|2022-02-01 15:30:00|13500.7|13495.7|13499.4|13496.4|13502|13498.1|13497.3|13493.3|402
1643729700000|2022-02-01 15:35:00|13499.5|13496.5|13500.9|13497.9|13501.8|13498|13497.9|13494.1|298
1643730000000|2022-02-01 15:40:00|13500.7|13497.7|13504.4|13501.4|13507|13503.1|13498.7|13495.3|452
1643730300000|2022-02-01 15:45:00|13505.9|13500.9|13502.2|13499.2|13506.3|13502.3|13502|13498.2|401
1643730600000|2022-02-01 15:50:00|13502.1|13499.1|13496.6|13493.6|13502.1|13499.1|13496.6|13493|362
1643730900000|2022-02-01 15:55:00|13496.5|13493.5|13499|13496|13500.5|13496.6|13495.8|13492|460
1643731200000|2022-02-01 16:00:00|13499.9|13494.9|13496.1|13493.1|13500.1|13495.5|13495.7|13491.6|357
1643731500000|2022-02-01 16:05:00|13496|13493|13497.7|13492.7|13498.1|13494.1|13495.8|13491.9|241
1643731800000|2022-02-01 16:10:00|13497.6|13492.6|13498.4|13493.4|13498.6|13494.8|13496|13492|158
1643732100000|2022-02-01 16:15:00|13498.3|13493.3|13495.8|13492.8|13499.1|13495.4|13495.4|13491.9|233
1643732400000|2022-02-01 16:20:00|13495.7|13492.7|13498.9|13493.9|13499|13494.9|13495.6|13492.6|169
1643732700000|2022-02-01 16:25:00|13499|13494|13495.4|13492.4|13499|13494.9|13494.9|13491.2|217
1643733000000|2022-02-01 16:30:00|13495.5|13492.5|13495.4|13492.4|13497.8|13494.8|13495.3|13491.3|233
1643733300000|2022-02-01 16:35:00|13495.3|13492.3|13495.7|13492.7|13496.8|13493.2|13494.7|13491.2|220
1643733600000|2022-02-01 16:40:00|13495.6|13492.6|13498.9|13493.9|13499|13494.9|13495.6|13491.8|146
1643733900000|2022-02-01 16:45:00|13498.8|13493.8|13500.7|13495.7|13500.7|13496.1|13497.4|13493.5|204
1643734200000|2022-02-01 16:50:00|13500.8|13495.8|13499.8|13494.8|13501.1|13496.9|13498.8|13494.8|228
1643734500000|2022-02-01 16:55:00|13499.9|13494.9|13498.7|13493.7|13499.9|13495.8|13496.8|13492.8|163
1643734800000|2022-02-01 17:00:00|13498.6|13493.6|13498|13493|13498.7|13494.1|13496.6|13491.6|171
1643735100000|2022-02-01 17:05:00|13498.1|13493.1|13498.1|13493.1|13498.4|13493.4|13496.9|13491.9|175
1643735400000|2022-02-01 17:10:00|13498.3|13493.3|13498.1|13493.1|13499.1|13494.1|13497.5|13492.5|180
1643735700000|2022-02-01 17:15:00|13498.2|13493.2|13497.1|13492.1|13498.3|13493.6|13496.5|13491.8|171
1643736000000|2022-02-01 17:20:00|13496.9|13491.9|13495.5|13490.5|13497.6|13492.6|13494.5|13489.5|101
1643736300000|2022-02-01 17:25:00|13495.6|13490.6|13495.4|13490.4|13495.8|13491.3|13493.9|13489.9|147
1643736600000|2022-02-01 17:30:00|13495.5|13490.5|13497.6|13492.6|13497.8|13492.8|13494.7|13490.2|139
1643736900000|2022-02-01 17:35:00|13497.7|13492.7|13496.7|13491.7|13497.8|13493.8|13495.1|13491|155
1643737200000|2022-02-01 17:40:00|13496.6|13491.6|13497.6|13492.6|13497.6|13492.6|13496|13491|108
1643737500000|2022-02-01 17:45:00|13497.5|13492.5|13496.3|13491.3|13497.8|13492.8|13496.2|13491.2|100
1643737800000|2022-02-01 17:50:00|13496.4|13491.4|13496.5|13491.5|13497.8|13492.8|13495.6|13490.6|137
1643738100000|2022-02-01 17:55:00|13496.4|13491.4|13495.3|13490.3|13496.5|13491.5|13494.2|13490|100
1643738400000|2022-02-01 18:00:00|13494.3|13491.3|13495.1|13490.1|13495.9|13491.5|13493.8|13489.7|155
1643738700000|2022-02-01 18:05:00|13495|13490|13493.6|13488.6|13495.2|13491|13493.3|13488.3|119
1643739000000|2022-02-01 18:10:00|13493.5|13488.5|13493.5|13488.5|13493.7|13488.7|13492.9|13487.9|111
1643739300000|2022-02-01 18:15:00|13493.3|13488.3|13493.4|13488.4|13493.7|13489.4|13492|13488.2|77
1643739600000|2022-02-01 18:20:00|13493.5|13488.5|13493.2|13490.2|13494.4|13490.2|13492.2|13488.3|94
1643739900000|2022-02-01 18:25:00|13494.3|13489.3|13494.6|13489.6|13494.9|13490.2|13492.7|13488.4|104
1643740200000|2022-02-01 18:30:00|13494.7|13489.7|13493.8|13488.8|13494.8|13490.5|13493.4|13488.4|112
1643740500000|2022-02-01 18:35:00|13494|13489|13493.6|13488.6|13494|13489.9|13492.5|13488.4|172
1643740800000|2022-02-01 18:40:00|13493.4|13488.4|13494|13489|13494|13489|13493|13488|128
1643741100000|2022-02-01 18:45:00|13493.9|13488.9|13494.4|13489.4|13494.5|13490.1|13492.5|13488.5|85
1643741400000|2022-02-01 18:50:00|13494.3|13489.3|13494.1|13489.1|13494.6|13489.6|13493.7|13488.7|72
1643741700000|2022-02-01 18:55:00|13494.2|13489.2|13494.1|13489.1|13494.9|13490.7|13493.2|13488.8|95
1643742000000|2022-02-01 19:00:00|13494|13489|13494.5|13489.5|13494.5|13490.3|13492.6|13488.6|130
1643742300000|2022-02-01 19:05:00|13494.6|13489.6|13494.4|13489.4|13495.6|13490.6|13493.4|13489.2|105
1643742600000|2022-02-01 19:10:00|13494.5|13489.5|13494.3|13489.3|13495.8|13491.4|13493.4|13489.2|180
1643742900000|2022-02-01 19:15:00|13494.4|13489.4|13494.1|13489.1|13495|13490.8|13493.1|13488.9|155
1643743200000|2022-02-01 19:20:00|13494.2|13489.2|13494|13489|13494.9|13490.8|13493.2|13489|120
1643743500000|2022-02-01 19:25:00|13493|13490|13494.1|13489.1|13494.4|13490.4|13492.9|13488.9|110
1643743800000|2022-02-01 19:30:00|13494.3|13489.3|13494.1|13489.1|13494.8|13490.6|13492.9|13488.9|138
1643744100000|2022-02-01 19:35:00|13494.2|13489.2|13493.4|13488.4|13494.6|13490.5|13492|13488.2|164
1643744400000|2022-02-01 19:40:00|13493.3|13488.3|13493.4|13488.4|13493.5|13489.4|13492.2|13488|97
1643744700000|2022-02-01 19:45:00|13493.5|13488.5|13493.3|13488.3|13493.7|13489.3|13492.2|13488|98
1643745000000|2022-02-01 19:50:00|13493.2|13488.2|13493.2|13488.2|13493.5|13489.4|13491.9|13487.8|125
1643745300000|2022-02-01 19:55:00|13493.4|13488.4|13493|13488|13493.4|13489.1|13491.6|13487.6|144
1643745600000|2022-02-01 20:00:00|13493.1|13488.1|13492.6|13487.6|13493.1|13488.9|13491.5|13487.1|122
1643745900000|2022-02-01 20:05:00|13492.5|13487.5|13492.5|13487.5|13492.6|13487.6|13492.3|13487.3|61
1643746200000|2022-02-01 20:10:00|13492.4|13487.4|13491.8|13486.8|13492.5|13488.5|13490.8|13486.5|135
1643746500000|2022-02-01 20:15:00|13491.9|13486.9|13491.8|13486.8|13492.1|13487.9|13490.3|13486.1|122
1643746800000|2022-02-01 20:20:00|13491.7|13486.7|13490|13487|13491.8|13487.9|13489.9|13485.7|126
1643747100000|2022-02-01 20:25:00|13490.1|13487.1|13491.5|13486.5|13491.6|13487.2|13489.8|13485.6|126
1643747400000|2022-02-01 20:30:00|13491.4|13486.4|13491.8|13486.8|13492|13487.2|13490|13485.9|102
1643747700000|2022-02-01 20:35:00|13491.7|13486.7|13491.7|13486.7|13491.9|13487.7|13490.6|13486.4|69
1643748000000|2022-02-01 20:40:00|13491.5|13486.5|13491.3|13486.3|13491.8|13486.8|13491.2|13486.2|76
1643748300000|2022-02-01 20:45:00|13491.2|13486.2|13490.7|13485.7|13491.5|13486.5|13490.7|13485.7|85
1643748600000|2022-02-01 20:50:00|13490.8|13485.8|13491.6|13486.6|13492.1|13487.1|13489.8|13485.7|105
1643748900000|2022-02-01 20:55:00|13491.7|13486.7|13490.8|13485.8|13491.9|13487.1|13489.5|13485.4|168
1643749200000|2022-02-01 21:00:00|13490.7|13485.7|13490.9|13485.9|13491.1|13486.9|13489.6|13485.5|126
1643749500000|2022-02-01 21:05:00|13490.8|13485.8|13490.8|13485.8|13491|13487.1|13489.7|13485.6|84
1643749800000|2022-02-01 21:10:00|13491|13486|13491|13486|13491.2|13487|13489.6|13485.3|83
1643750100000|2022-02-01 21:15:00|13490.9|13485.9|13486.4|13481.4|13491|13486.8|13486.3|13481.3|128
1643750400000|2022-02-01 21:20:00|13486.3|13481.3|13485.3|13480.3|13486.7|13481.7|13484.2|13479.2|128
1643750700000|2022-02-01 21:25:00|13485.2|13480.2|13485.3|13480.3|13486|13481.8|13484.3|13479.8|86
1643751000000|2022-02-01 21:30:00|13485.2|13480.2|13485.3|13480.3|13485.9|13480.9|13484.6|13479.6|121
1643751300000|2022-02-01 21:35:00|13485.2|13480.2|13485.6|13480.6|13486.1|13481.1|13485.2|13480.2|111
1643751600000|2022-02-01 21:40:00|13485.4|13480.4|13485.5|13480.5|13486|13481|13485.2|13480.2|108
1643751900000|2022-02-01 21:45:00|13485.4|13480.4|13485.2|13480.2|13485.7|13480.7|13484.8|13479.8|153
1643752200000|2022-02-01 21:50:00|13485.1|13480.1|13485.2|13480.2|13485.8|13480.8|13484.7|13479.7|123
1643752500000|2022-02-01 21:55:00|13485|13480|13485.8|13480.8|13486.1|13480.8|13484.6|13479|165
1643752800000|2022-02-01 22:00:00|13488.2|13483.2|13500.9|13484.9|13501.9|13485.9|13487.5|13482.5|33
1643753100000|2022-02-01 22:05:00|13500.7|13484.7|13497.5|13483|13501.9|13485.9|13497.3|13482.4|62
1643753400000|2022-02-01 22:10:00|13496|13480|13500.5|13484.5|13502|13486|13495.4|13479.4|142
1643753700000|2022-02-01 22:15:00|13501.2|13485.2|13499.3|13483.3|13502.1|13486.1|13497.7|13482.5|61
1643754000000|2022-02-01 22:20:00|13500.5|13484.5|13499|13483|13500.6|13484.6|13496.9|13480.9|162
1643754300000|2022-02-01 22:25:00|13498.4|13482.4|13497.7|13482.6|13500.8|13484.8|13497.1|13481.1|93
1643754600000|2022-02-01 22:30:00|13497.4|13482.3|13500.1|13484.1|13500.8|13484.8|13497.4|13482.3|143
1643754900000|2022-02-01 22:35:00|13499.9|13483.9|13499.3|13483.3|13501.6|13485.6|13498.7|13482.7|100
1643755200000|2022-02-01 22:40:00|13499.5|13483.5|13500.8|13484.8|13501.2|13485.2|13498.3|13482.6|139
1643755500000|2022-02-01 22:45:00|13498.9|13482.9|13500.2|13484.2|13501.5|13485.5|13498.4|13482.5|174
1643755800000|2022-02-01 22:50:00|13500.3|13484.3|13500.3|13484.3|13501.5|13485.5|13498|13482.6|138
1643756100000|2022-02-01 22:55:00|13498.8|13482.8|13499.6|13483.6|13501|13485|13498.4|13482.4|218
1643756400000|2022-02-01 23:00:00|13499.8|13483.8|13488.9|13483.9|13500.5|13485.2|13486.9|13480.9|265
1643756700000|2022-02-01 23:05:00|13488.8|13483.8|13488.9|13483.9|13489.2|13484.2|13488.5|13483.5|107
1643757000000|2022-02-01 23:10:00|13489|13484|13490.2|13485.2|13491|13486|13488.5|13483.5|114
1643757300000|2022-02-01 23:15:00|13490.4|13485.4|13491.1|13486.1|13492.2|13487.2|13489.5|13485.4|112
1643757600000|2022-02-01 23:20:00|13491.2|13486.2|13494|13489|13494.2|13489.2|13491|13486|85
1643757900000|2022-02-01 23:25:00|13494.3|13489.3|13493|13488|13494.3|13489.3|13492.6|13487.6|77
1643758200000|2022-02-01 23:30:00|13492.9|13487.9|13489.2|13484.2|13493|13488|13489.1|13484.1|99
1643758500000|2022-02-01 23:35:00|13489.1|13484.1|13489.1|13484.1|13489.6|13484.6|13488.7|13483.7|103
1643758800000|2022-02-01 23:40:00|13489|13484|13489|13484|13489.5|13484.5|13488.4|13483.4|73
1643759100000|2022-02-01 23:45:00|13488.8|13483.8|13488.6|13483.6|13489.4|13484.4|13488.4|13483.4|112
1643759400000|2022-02-01 23:50:00|13488.5|13483.5|13489|13484|13489.5|13484.5|13488.4|13483.4|139
1643759700000|2022-02-01 23:55:00|13488.6|13483.6|13489.1|13484.1|13489.4|13484.4|13488.5|13483.5|172
1643760000000|2022-02-02 00:00:00|13489.2|13484.2|13489.8|13484.8|13489.9|13484.9|13488.7|13483.7|128
1643760300000|2022-02-02 00:05:00|13489.9|13484.9|13486.5|13481.5|13490.7|13485.7|13485.1|13480.9|194
1643760600000|2022-02-02 00:10:00|13486.6|13481.6|13487.9|13482.9|13489.2|13484.2|13485.5|13480.5|176
1643760900000|2022-02-02 00:15:00|13488.1|13483.1|13488.5|13483.5|13491.4|13487.3|13487.8|13482.9|184
1643761200000|2022-02-02 00:20:00|13488.6|13483.6|13486.5|13483.5|13489.2|13485.1|13486.5|13482.4|93
1643761500000|2022-02-02 00:25:00|13486.6|13483.6|13486.8|13483.8|13488.3|13484.2|13485.6|13481.7|142
1643761800000|2022-02-02 00:30:00|13486.9|13483.9|13489.1|13484.1|13489.9|13484.9|13486.9|13482.8|135
1643762100000|2022-02-02 00:35:00|13489|13484|13488.1|13483.1|13489|13484.2|13487|13482.4|187
1643762400000|2022-02-02 00:40:00|13488.2|13483.2|13488.1|13483.1|13488.8|13484.1|13486.5|13482.4|135
1643762700000|2022-02-02 00:45:00|13488|13483|13486.9|13481.9|13488.1|13483.4|13485.2|13480.9|183
1643763000000|2022-02-02 00:50:00|13486.8|13481.8|13487.3|13482.3|13487.3|13482.9|13484.5|13480.2|153
1643763300000|2022-02-02 00:55:00|13487.6|13482.6|13487.3|13482.3|13487.9|13482.9|13484.2|13480|200
1643763600000|2022-02-02 01:00:00|13487.2|13482.2|13485|13480|13487.9|13482.9|13484.8|13479.8|244
1643763900000|2022-02-02 01:05:00|13484.8|13479.8|13486|13481|13486.2|13481.9|13484.2|13479.4|170
1643764200000|2022-02-02 01:10:00|13485.9|13480.9|13486.8|13481.8|13487.3|13483.2|13484.2|13480.2|239
1643764500000|2022-02-02 01:15:00|13486.9|13481.9|13485.4|13482.4|13488.3|13483.9|13484.7|13481|248
1643764800000|2022-02-02 01:20:00|13485.3|13482.3|13485.1|13480.1|13486.3|13482.4|13483.4|13479.6|178
1643765100000|2022-02-02 01:25:00|13485.2|13480.2|13485.4|13482.4|13487.1|13482.9|13484|13480.1|162
1643765400000|2022-02-02 01:30:00|13486.5|13481.5|13487.9|13484.9|13488.8|13484.9|13485.6|13481.5|279
1643765700000|2022-02-02 01:35:00|13488.8|13483.8|13487.4|13482.4|13488.9|13484.8|13487.4|13482.4|152
1643766000000|2022-02-02 01:40:00|13487.5|13482.5|13487|13484|13488.8|13484.8|13486.6|13482.3|112
1643766300000|2022-02-02 01:45:00|13487.1|13484.1|13488|13485|13489.1|13485|13487|13482.9|102
1643766600000|2022-02-02 01:50:00|13487.9|13484.9|13490.5|13485.5|13490.6|13486.6|13487.5|13484.3|83
1643766900000|2022-02-02 01:55:00|13490.6|13485.6|13488.5|13485.5|13490.6|13486.5|13488.2|13484.1|161
1643767200000|2022-02-02 02:00:00|13488.6|13485.6|13490.6|13485.6|13490.8|13486.4|13488.1|13484.1|153
1643767500000|2022-02-02 02:05:00|13490.7|13485.7|13488.8|13483.8|13492.1|13488.1|13486.9|13482.8|158
1643767800000|2022-02-02 02:10:00|13487.9|13484.9|13490.9|13487.9|13492.6|13487.9|13487.5|13483.5|207
1643768100000|2022-02-02 02:15:00|13490.8|13487.8|13491.4|13488.4|13492.8|13489|13489.9|13485.8|165
1643768400000|2022-02-02 02:20:00|13491.3|13488.3|13493.1|13488.1|13494|13490.1|13491.2|13487.3|122
1643768700000|2022-02-02 02:25:00|13493|13488|13493.2|13490.2|13494.2|13490.2|13491.8|13487.8|137
1643769000000|2022-02-02 02:30:00|13493.1|13490.1|13494.4|13489.4|13495.1|13491|13492.5|13488.8|226
1643769300000|2022-02-02 02:35:00|13494.6|13489.6|13494|13489|13495.1|13491|13492.8|13488.8|160
1643769600000|2022-02-02 02:40:00|13493.9|13488.9|13493.3|13490.3|13495.2|13491.1|13492.6|13488.8|115
1643769900000|2022-02-02 02:45:00|13494.4|13489.4|13495.2|13492.2|13496.1|13492.2|13493|13489.2|96
1643770200000|2022-02-02 02:50:00|13495.1|13492.1|13493.4|13490.4|13495.1|13492.1|13493.1|13489.3|100
1643770500000|2022-02-02 02:55:00|13494.4|13489.4|13494.3|13489.3|13494.7|13490.7|13493.2|13489.3|89
1643770800000|2022-02-02 03:00:00|13493.5|13490.5|13494.6|13489.6|13494.6|13490.7|13492.2|13488.1|183
1643771100000|2022-02-02 03:05:00|13493.5|13490.5|13494|13491|13495.4|13491.5|13493.4|13489.4|123
1643771400000|2022-02-02 03:10:00|13494.2|13491.2|13495.3|13492.3|13496.4|13492.3|13493.8|13489.9|81
1643771700000|2022-02-02 03:15:00|13495.2|13492.2|13496.2|13493.2|13497.7|13494|13495.1|13491.2|92
1643772000000|2022-02-02 03:20:00|13496.1|13493.1|13496.5|13493.5|13498.2|13494.2|13496|13492.2|108
1643772300000|2022-02-02 03:25:00|13496.6|13493.6|13497.9|13492.9|13498.3|13494.2|13496.1|13492.6|66
1643772600000|2022-02-02 03:30:00|13498|13493|13498.5|13493.5|13498.6|13494.7|13497.1|13492.9|88
1643772900000|2022-02-02 03:35:00|13498.4|13493.4|13497|13494|13498.6|13494.3|13496.3|13492.5|101
1643773200000|2022-02-02 03:40:00|13496.9|13493.9|13496.5|13493.5|13498.3|13494.4|13496.3|13492.4|94
1643773500000|2022-02-02 03:45:00|13496.6|13493.6|13496.1|13493.1|13498.5|13494.3|13495.8|13492|82
1643773800000|2022-02-02 03:50:00|13496|13493|13495.9|13490.9|13496.1|13493.1|13494.5|13490.6|66
1643774100000|2022-02-02 03:55:00|13495.8|13490.8|13496.9|13493.9|13498.1|13494.2|13494.8|13490.8|91
1643774400000|2022-02-02 04:00:00|13496.8|13493.8|13498.2|13493.2|13498.2|13494.1|13496.4|13492.4|94
1643774700000|2022-02-02 04:05:00|13498.1|13493.1|13497.9|13492.9|13498.2|13493.8|13496.3|13492.3|66
1643775000000|2022-02-02 04:10:00|13496.3|13493.3|13495.1|13490.1|13498|13494|13493.9|13489.7|146
1643775300000|2022-02-02 04:15:00|13495.2|13490.2|13493.1|13490.1|13495.2|13491|13491.9|13487.8|117
1643775600000|2022-02-02 04:20:00|13493|13490|13493.1|13490.1|13494.6|13490.6|13492.9|13488.9|85
1643775900000|2022-02-02 04:25:00|13493|13490|13492.8|13489.8|13494.5|13490.3|13492.3|13488.3|77
1643776200000|2022-02-02 04:30:00|13493.8|13488.8|13491.2|13488.2|13493.9|13489.5|13490.1|13486.2|163
1643776500000|2022-02-02 04:35:00|13491.1|13488.1|13492.1|13489.1|13493.4|13489.4|13490.7|13486|138
1643776800000|2022-02-02 04:40:00|13493.1|13488.1|13491.6|13488.6|13493.4|13489.4|13491.5|13487.5|82
1643777100000|2022-02-02 04:45:00|13492.6|13487.6|13493.8|13488.8|13494.2|13489.8|13491.6|13487.6|114
1643777400000|2022-02-02 04:50:00|13493.7|13488.7|13491.9|13486.9|13494.2|13490.2|13490.6|13486.7|203
1643777700000|2022-02-02 04:55:00|13491.8|13486.8|13491.7|13486.7|13492.5|13488.3|13489.5|13485.6|137
1643778000000|2022-02-02 05:00:00|13491.6|13486.6|13493.1|13488.1|13494|13490|13490.6|13486.6|169
1643778300000|2022-02-02 05:05:00|13493|13488|13492.7|13489.7|13494.1|13490.2|13492.1|13487.9|115
1643778600000|2022-02-02 05:10:00|13492.6|13489.6|13493.4|13488.4|13493.6|13489.8|13492.3|13488.3|62
1643778900000|2022-02-02 05:15:00|13492.1|13489.1|13491.3|13486.3|13493.9|13489.9|13490.6|13486.2|118
1643779200000|2022-02-02 05:20:00|13491.2|13486.2|13491.6|13486.6|13492.1|13488.2|13490.4|13486.2|111
1643779500000|2022-02-02 05:25:00|13491.7|13486.7|13491.2|13486.2|13492|13488.1|13490.3|13486|91
1643779800000|2022-02-02 05:30:00|13490.1|13487.1|13490.5|13487.5|13491.6|13487.6|13490.1|13486.2|39
1643780100000|2022-02-02 05:35:00|13490.6|13487.6|13492.4|13489.4|13493.7|13489.7|13490.6|13487|90
1643780400000|2022-02-02 05:40:00|13493.3|13488.3|13493|13490|13494.2|13490.1|13491.9|13487.8|102
1643780700000|2022-02-02 05:45:00|13492.9|13489.9|13491|13488|13494.1|13490.2|13491|13487.1|141
1643781000000|2022-02-02 05:50:00|13491.1|13488.1|13492.3|13487.3|13492.4|13488.5|13489.6|13485.8|173
1643781300000|2022-02-02 05:55:00|13491.1|13488.1|13491.6|13488.6|13493|13489|13490.6|13486.6|104
1643781600000|2022-02-02 06:00:00|13491.7|13488.7|13489|13486|13492.9|13489|13488.9|13485|190
1643781900000|2022-02-02 06:05:00|13489.1|13486.1|13490.4|13487.4|13491.2|13487.4|13488.4|13484.7|110
1643782200000|2022-02-02 06:10:00|13491.4|13486.4|13491.9|13486.9|13491.9|13487.9|13489.1|13485.1|111
1643782500000|2022-02-02 06:15:00|13490.8|13487.8|13489|13484|13492.1|13487.9|13487.7|13483.7|193
1643782800000|2022-02-02 06:20:00|13487.9|13484.9|13490.1|13487.1|13491.1|13487.1|13487.2|13483.2|196
1643783100000|2022-02-02 06:25:00|13490.2|13487.2|13491.7|13488.7|13492.8|13488.8|13490|13485.4|143
1643783400000|2022-02-02 06:30:00|13491.8|13488.8|13493.9|13490.9|13495.1|13491.4|13491.7|13487.8|127
1643783700000|2022-02-02 06:35:00|13493.8|13490.8|13495.5|13490.5|13495.5|13491.5|13493.2|13489.1|132
1643784000000|2022-02-02 06:40:00|13495.4|13490.4|13494.3|13491.3|13496.1|13492.2|13493.5|13489.7|107
1643784300000|2022-02-02 06:45:00|13495.3|13490.3|13493.3|13490.3|13495.7|13491.7|13491.6|13487.4|167
1643784600000|2022-02-02 06:50:00|13494.4|13489.4|13494.8|13489.8|13495.3|13491.3|13493.4|13489.4|165
1643784900000|2022-02-02 06:55:00|13494.9|13489.9|13493.5|13488.5|13494.9|13490.6|13492.4|13488.3|175
1643785200000|2022-02-02 07:00:00|13493.4|13488.4|13494|13489|13495|13490.9|13492|13488|279
1643785500000|2022-02-02 07:05:00|13494.1|13489.1|13490.7|13487.7|13494.3|13490.2|13490.6|13486.6|190
1643785800000|2022-02-02 07:10:00|13490.6|13487.6|13489.8|13486.8|13491.1|13488.1|13489.2|13486.2|120
1643786100000|2022-02-02 07:15:00|13489.7|13486.7|13486.8|13483.8|13490.4|13486.8|13486.8|13482.9|207
1643786400000|2022-02-02 07:20:00|13486.9|13483.9|13486.3|13483.3|13488.9|13485.2|13485.7|13481.7|229
1643786700000|2022-02-02 07:25:00|13487.4|13482.4|13487.6|13484.6|13488.7|13485.2|13486.1|13482.1|197
1643787000000|2022-02-02 07:30:00|13487.4|13484.4|13487.8|13484.8|13489|13485.1|13485.9|13482.4|225
1643787300000|2022-02-02 07:35:00|13487.7|13484.7|13488.9|13483.9|13489.7|13485.8|13486.9|13482.9|196
1643787600000|2022-02-02 07:40:00|13487.9|13484.9|13487|13484|13489.8|13485.8|13486.4|13482.8|205
1643787900000|2022-02-02 07:45:00|13486.9|13483.9|13486.8|13483.8|13489.3|13485.3|13486.7|13482.8|220
1643788200000|2022-02-02 07:50:00|13486.7|13483.7|13487.6|13482.6|13488.6|13484.7|13485.8|13482|167
1643788500000|2022-02-02 07:55:00|13487.5|13482.5|13484.5|13481.5|13487.7|13483.8|13484.3|13481.3|175
1643788800000|2022-02-02 08:00:00|13485.8|13480.8|13483.9|13478.9|13486.8|13482.8|13482.7|13478.5|404
1643789100000|2022-02-02 08:05:00|13484|13479|13484.1|13479.1|13484.6|13480.4|13482.7|13478.7|211
1643789400000|2022-02-02 08:10:00|13483.2|13480.2|13484.1|13479.1|13484.6|13480.6|13482.6|13478.7|207
1643789700000|2022-02-02 08:15:00|13484.2|13479.2|13483.8|13478.8|13484.2|13480.2|13482.6|13478.5|147
1643790000000|2022-02-02 08:20:00|13483.9|13478.9|13481.9|13478.9|13483.9|13480|13481.8|13477.5|237
1643790300000|2022-02-02 08:25:00|13482|13479|13481.6|13478.6|13482.9|13479.1|13481.3|13477.3|105
1643790600000|2022-02-02 08:30:00|13481.5|13478.5|13482.3|13477.3|13482.6|13478.7|13480.6|13476.9|218
1643790900000|2022-02-02 08:35:00|13482.2|13477.2|13483.4|13478.4|13483.7|13479|13480.7|13476.9|218
1643791200000|2022-02-02 08:40:00|13483.5|13478.5|13484|13479|13485|13480.9|13481.5|13477.5|204
1643791500000|2022-02-02 08:45:00|13483.9|13478.9|13483.8|13478.8|13486.4|13482|13482.9|13478.8|287
1643791800000|2022-02-02 08:50:00|13483.9|13478.9|13485|13482|13486.8|13482.8|13482.6|13478.4|369
1643792100000|2022-02-02 08:55:00|13486|13481|13484.6|13481.6|13486.5|13482.4|13482.9|13479.4|354
1643792400000|2022-02-02 09:00:00|13484.5|13481.5|13483.1|13480.1|13485.3|13481.9|13482.7|13478.7|227
1643792700000|2022-02-02 09:05:00|13483|13480|13484.5|13479.5|13485|13481.2|13482.9|13478.8|174
1643793000000|2022-02-02 09:10:00|13484.4|13479.4|13483.5|13480.5|13484.9|13481.1|13482.5|13478.6|137
1643793300000|2022-02-02 09:15:00|13483.4|13480.4|13484|13479|13484.4|13480.5|13481.4|13478.4|190
1643793600000|2022-02-02 09:20:00|13484.1|13479.1|13483.1|13480.1|13485.6|13481.5|13481.7|13477.8|196
1643793900000|2022-02-02 09:25:00|13483.2|13480.2|13485.7|13482.7|13486.9|13482.9|13482.7|13478.6|276
1643794200000|2022-02-02 09:30:00|13485.6|13482.6|13484.8|13481.8|13486|13482.8|13483.3|13479.4|211
1643794500000|2022-02-02 09:35:00|13484.9|13481.9|13484.7|13481.7|13486.3|13482.8|13482.7|13479.4|251
1643794800000|2022-02-02 09:40:00|13484.8|13481.8|13481.9|13478.9|13485.8|13482.2|13481.7|13477.6|193
1643795100000|2022-02-02 09:45:00|13482|13479|13481.4|13478.4|13485.1|13481.2|13481|13477.2|229
1643795400000|2022-02-02 09:50:00|13481.3|13478.3|13481.5|13478.5|13482.9|13478.9|13480.9|13477|157
1643795700000|2022-02-02 09:55:00|13481.1|13478.1|13481.8|13476.8|13481.9|13478.1|13480.4|13476.3|153
1643796000000|2022-02-02 10:00:00|13480.8|13477.8|13480.8|13475.8|13481.7|13477.8|13479.4|13475.3|248
1643796300000|2022-02-02 10:05:00|13480.9|13475.9|13483.2|13478.2|13483.4|13479.4|13479.5|13475.6|305
1643796600000|2022-02-02 10:10:00|13482.7|13477.7|13480|13477|13482.7|13478.5|13480|13475.9|262
1643796900000|2022-02-02 10:15:00|13479.9|13476.9|13479.2|13476.2|13481.2|13477.1|13478.8|13474.9|214
1643797200000|2022-02-02 10:20:00|13480.1|13475.1|13480.2|13475.2|13480.8|13476.6|13478.7|13474.8|267
1643797500000|2022-02-02 10:25:00|13480.3|13475.3|13480.1|13475.1|13480.4|13476.3|13478.7|13474.6|261
1643797800000|2022-02-02 10:30:00|13479.2|13476.2|13480|13475|13480.3|13476.4|13478.8|13474.8|224
1643798100000|2022-02-02 10:35:00|13479.9|13474.9|13479.8|13474.8|13480|13475.9|13478.3|13474.4|169
1643798400000|2022-02-02 10:40:00|13478.7|13475.7|13478.7|13473.7|13480|13476.3|13477.4|13473.6|164
1643798700000|2022-02-02 10:45:00|13478.8|13473.8|13479.8|13476.8|13480.7|13476.8|13477.7|13473.8|203
1643799000000|2022-02-02 10:50:00|13479.7|13476.7|13479.8|13474.8|13481|13477|13478.4|13474.4|228
1643799300000|2022-02-02 10:55:00|13479.7|13474.7|13478.5|13475.5|13480.7|13476.1|13478.1|13473.9|183
1643799600000|2022-02-02 11:00:00|13478.4|13475.4|13478.8|13475.8|13479.9|13476|13477.8|13473.8|198
1643799900000|2022-02-02 11:05:00|13478.7|13475.7|13479.8|13476.8|13480.9|13476.9|13478.7|13474.8|210
1643800200000|2022-02-02 11:10:00|13479.9|13476.9|13481.5|13478.5|13483.7|13479.7|13479.4|13475.5|288
1643800500000|2022-02-02 11:15:00|13481.4|13478.4|13478.8|13475.8|13482.5|13478.7|13478.7|13474.8|328
1643800800000|2022-02-02 11:20:00|13478.7|13475.7|13479.1|13476.1|13480.6|13476.5|13477.7|13474|213
1643801100000|2022-02-02 11:25:00|13479|13476|13480.7|13475.7|13481.2|13477.3|13478.2|13474.4|200
1643801400000|2022-02-02 11:30:00|13479.6|13476.6|13480.5|13475.5|13480.7|13476.7|13478.6|13474.7|193
1643801700000|2022-02-02 11:35:00|13480.6|13475.6|13479.5|13476.5|13481.2|13477.3|13478.8|13475|171
1643802000000|2022-02-02 11:40:00|13479.4|13476.4|13479.3|13474.3|13481.3|13477.6|13478.5|13474.3|187
1643802300000|2022-02-02 11:45:00|13479.4|13474.4|13477.9|13474.9|13480.2|13476.5|13477.8|13474.2|149
1643802600000|2022-02-02 11:50:00|13478.3|13475.3|13478.1|13475.1|13479.8|13475.8|13477.6|13473.7|186
1643802900000|2022-02-02 11:55:00|13478.2|13475.2|13478.8|13475.8|13481.6|13477.6|13477.8|13473.9|204
1643803200000|2022-02-02 12:00:00|13478.9|13475.9|13477.3|13474.3|13481.7|13477.6|13476.8|13473|182
1643803500000|2022-02-02 12:05:00|13478.2|13473.2|13476.5|13471.5|13478.8|13474.9|13474.9|13470.8|224
1643803800000|2022-02-02 12:10:00|13475.8|13472.8|13472.2|13469.2|13477|13473|13472.2|13468.4|225
1643804100000|2022-02-02 12:15:00|13472.3|13469.3|13472|13467|13473.7|13469.6|13470.3|13466.2|265
1643804400000|2022-02-02 12:20:00|13471.6|13466.6|13471.9|13466.9|13472.7|13468.5|13470.1|13466.2|214
1643804700000|2022-02-02 12:25:00|13472|13467|13471|13468|13472.4|13468.3|13469.8|13465.8|195
1643805000000|2022-02-02 12:30:00|13470.9|13467.9|13473.6|13468.6|13473.6|13469.6|13469|13465.2|191
1643805300000|2022-02-02 12:35:00|13473.7|13468.7|13471.5|13468.5|13473.9|13469.5|13470.8|13466.9|182
1643805600000|2022-02-02 12:40:00|13472.4|13467.4|13472.2|13469.2|13473.5|13469.5|13470.9|13466.8|190
1643805900000|2022-02-02 12:45:00|13472.3|13469.3|13473.9|13470.9|13475.3|13471.3|13471.9|13468|222
1643806200000|2022-02-02 12:50:00|13474|13471|13474.2|13469.2|13475|13471|13471.9|13467.7|273
1643806500000|2022-02-02 12:55:00|13474.3|13469.3|13471.6|13466.6|13474.3|13470.2|13470.6|13466.6|223
1643806800000|2022-02-02 13:00:00|13471.7|13466.7|13470|13467|13472.6|13468.3|13469.8|13465.8|222
1643807100000|2022-02-02 13:05:00|13470.1|13467.1|13472.3|13469.3|13473.4|13469.5|13469.5|13466.5|144
1643807400000|2022-02-02 13:10:00|13473.2|13468.2|13473.7|13468.7|13474.3|13469.7|13471.2|13467.1|177
1643807700000|2022-02-02 13:15:00|13473.8|13468.8|13472.1|13467.1|13473.8|13468.8|13468|13463.9|391
1643808000000|2022-02-02 13:20:00|13471.1|13468.1|13469.5|13466.5|13472.4|13468.4|13468.7|13464.6|344
1643808300000|2022-02-02 13:25:00|13469.6|13466.6|13471.7|13468.7|13472.7|13468.9|13468.9|13465.2|225
1643808600000|2022-02-02 13:30:00|13471.6|13468.6|13473.4|13470.4|13474|13470.8|13470.9|13467.7|225
1643808900000|2022-02-02 13:35:00|13473.5|13470.5|13474.9|13471.9|13477.1|13473|13472|13468.1|380
1643809200000|2022-02-02 13:40:00|13474.8|13471.8|13475.6|13472.6|13477.3|13473.8|13473.8|13470.1|331
1643809500000|2022-02-02 13:45:00|13475.5|13472.5|13475.8|13472.8|13477.9|13474|13474.8|13470.9|305
1643809800000|2022-02-02 13:50:00|13475.7|13472.7|13477.2|13474.2|13477.8|13474.8|13474.6|13470.8|266
1643810100000|2022-02-02 13:55:00|13477.4|13474.4|13482.1|13479.1|13482.1|13479.1|13477.1|13474.1|280
1643810400000|2022-02-02 14:00:00|13482|13479|13482.2|13479.2|13484.4|13481.2|13480.9|13477.4|311
1643810700000|2022-02-02 14:05:00|13482.4|13479.4|13480.9|13477.9|13482.5|13479.4|13480.1|13476.3|281
1643811000000|2022-02-02 14:10:00|13481|13478|13478.5|13475.5|13482.1|13478.3|13475.9|13472.4|318
1643811300000|2022-02-02 14:15:00|13478.6|13475.6|13476.7|13473.7|13479.4|13476|13476.4|13472.3|311
1643811600000|2022-02-02 14:20:00|13476.9|13473.9|13476.9|13471.9|13480.1|13476.3|13476.2|13471.4|241
1643811900000|2022-02-02 14:25:00|13475.9|13472.9|13474.3|13471.3|13478.1|13474.2|13474.3|13470.3|265
1643812200000|2022-02-02 14:30:00|13474.2|13471.2|13477.4|13474.4|13480.2|13476.2|13473.7|13469.7|472
1643812500000|2022-02-02 14:35:00|13478.5|13473.5|13478|13475|13479.4|13475.4|13475.4|13471.5|328
1643812800000|2022-02-02 14:40:00|13478.1|13475.1|13479.6|13476.6|13482.3|13478.5|13478|13473.9|335
1643813100000|2022-02-02 14:45:00|13479.7|13476.7|13483|13480|13483.9|13480.1|13479.2|13475.1|397
1643813400000|2022-02-02 14:50:00|13483.1|13480.1|13480.9|13477.9|13484.1|13480.1|13480|13476.1|400
1643813700000|2022-02-02 14:55:00|13481|13478|13483.5|13478.5|13485|13480.7|13479.8|13475.8|337
1643814000000|2022-02-02 15:00:00|13483.4|13478.4|13483.1|13478.1|13484.3|13479.9|13479.1|13475|508
1643814300000|2022-02-02 15:05:00|13483.2|13478.2|13485.6|13482.6|13486.2|13482.6|13482|13478.2|452
1643814600000|2022-02-02 15:10:00|13485.8|13482.8|13486.1|13483.1|13488.7|13484.8|13484.9|13480.7|503
1643814900000|2022-02-02 15:15:00|13486.2|13483.2|13487.9|13482.9|13490.5|13486.8|13485.4|13481.5|432
1643815200000|2022-02-02 15:20:00|13487.8|13482.8|13487.8|13484.8|13490|13486.1|13486.4|13482.3|338
1643815500000|2022-02-02 15:25:00|13487.7|13484.7|13486.7|13481.7|13488|13484.7|13484.6|13480.8|339
1643815800000|2022-02-02 15:30:00|13486.5|13481.5|13482.2|13479.2|13486.6|13482.7|13481.5|13478.5|295
1643816100000|2022-02-02 15:35:00|13482|13479|13482.9|13479.9|13484.6|13480.9|13481.6|13477.6|259
1643816400000|2022-02-02 15:40:00|13483|13480|13479.3|13476.3|13483.1|13480.1|13479.2|13475.7|271
1643816700000|2022-02-02 15:45:00|13479.2|13476.2|13477.3|13472.3|13480.7|13477|13475.9|13472.1|335
1643817000000|2022-02-02 15:50:00|13477.4|13472.4|13479.3|13476.3|13480.5|13476.4|13473.9|13469.9|387
1643817300000|2022-02-02 15:55:00|13479.2|13476.2|13479.1|13474.1|13483.4|13479.6|13477.3|13473|473
1643817600000|2022-02-02 16:00:00|13479|13474|13481.2|13476.2|13481.2|13477.1|13477.3|13472.9|402
1643817900000|2022-02-02 16:05:00|13481.1|13476.1|13483.8|13478.8|13484.3|13480.5|13480.1|13475.2|308
1643818200000|2022-02-02 16:10:00|13483.7|13478.7|13483.4|13480.4|13485.7|13481.8|13481.9|13477.8|225
1643818500000|2022-02-02 16:15:00|13483.5|13480.5|13483.7|13480.7|13485.9|13481.8|13483.1|13479.4|211
1643818800000|2022-02-02 16:20:00|13484.6|13479.6|13480.1|13475.1|13484.6|13480.7|13478.9|13474.9|286
1643819100000|2022-02-02 16:25:00|13479|13476|13477.9|13474.9|13479.8|13476.6|13477.3|13473.3|199
1643819400000|2022-02-02 16:30:00|13477.8|13474.8|13479.2|13476.2|13482|13478.3|13477.6|13474.6|213
1643819700000|2022-02-02 16:35:00|13479.4|13476.4|13479.6|13474.6|13480.7|13476.7|13478.1|13474.2|228
1643820000000|2022-02-02 16:40:00|13478.4|13475.4|13478.3|13475.3|13480.1|13476|13477.2|13473.3|213
1643820300000|2022-02-02 16:45:00|13478.4|13475.4|13479.1|13476.1|13480|13476.1|13477.8|13473.9|188
1643820600000|2022-02-02 16:50:00|13479|13476|13479.3|13476.3|13480.4|13476.5|13478|13474.5|194
1643820900000|2022-02-02 16:55:00|13479.4|13476.4|13477.8|13474.8|13480.3|13476.7|13477.7|13474.6|171
1643821200000|2022-02-02 17:00:00|13477.7|13474.7|13477.8|13472.8|13479.8|13475.6|13476.6|13472.8|169
1643821500000|2022-02-02 17:05:00|13477.9|13472.9|13472.2|13467.2|13477.9|13473.5|13472.2|13467.2|214
1643821800000|2022-02-02 17:10:00|13472.3|13467.3|13473.6|13468.6|13473.8|13468.8|13472|13467|164
1643822100000|2022-02-02 17:15:00|13473.5|13468.5|13473.2|13468.2|13473.6|13468.6|13472.2|13467.2|167
1643822400000|2022-02-02 17:20:00|13473.1|13468.1|13473.4|13468.4|13473.6|13469.4|13472.1|13468|86
1643822700000|2022-02-02 17:25:00|13473.3|13468.3|13473.1|13468.1|13473.6|13468.6|13472.5|13467.5|132
1643823000000|2022-02-02 17:30:00|13473.2|13468.2|13473.6|13468.6|13473.9|13469.7|13472.6|13468.1|73
1643823300000|2022-02-02 17:35:00|13473.7|13468.7|13473.3|13468.3|13473.9|13468.9|13473.3|13468.3|62
1643823600000|2022-02-02 17:40:00|13473.4|13468.4|13473|13468|13473.9|13469.2|13472.1|13467.6|138
1643823900000|2022-02-02 17:45:00|13473.1|13468.1|13473|13468|13473.3|13469.2|13471.6|13467.4|135
1643824200000|2022-02-02 17:50:00|13472.9|13467.9|13472.9|13467.9|13473.7|13469.4|13472.1|13467.2|142
1643824500000|2022-02-02 17:55:00|13473|13468|13471.4|13466.4|13473.3|13468.3|13470.3|13466.3|111
1643824800000|2022-02-02 18:00:00|13471.3|13466.3|13471.1|13466.1|13471.9|13467.7|13470.1|13466.1|79
1643825100000|2022-02-02 18:05:00|13471|13466|13469.7|13464.7|13471.7|13467.3|13467.9|13463.9|162
1643825400000|2022-02-02 18:10:00|13469.6|13464.6|13468|13463|13469.8|13464.8|13467|13463|107
1643825700000|2022-02-02 18:15:00|13467.9|13462.9|13469.7|13464.7|13469.8|13465.8|13467|13462.9|119
1643826000000|2022-02-02 18:20:00|13469.6|13464.6|13469.6|13464.6|13469.8|13465.9|13468.5|13464.5|99
1643826300000|2022-02-02 18:25:00|13469.7|13464.7|13470.4|13465.4|13470.9|13467.1|13468.5|13464.5|100
1643826600000|2022-02-02 18:30:00|13470.5|13465.5|13469.6|13464.6|13470.5|13465.8|13468.7|13464.3|98
1643826900000|2022-02-02 18:35:00|13469.5|13464.5|13469.6|13464.6|13469.9|13465.8|13468.5|13464.3|82
1643827200000|2022-02-02 18:40:00|13469.8|13464.8|13470.6|13465.6|13470.9|13465.9|13469.6|13464.6|100
1643827500000|2022-02-02 18:45:00|13470.7|13465.7|13472.6|13467.6|13472.8|13467.8|13470.4|13465.4|116
1643827800000|2022-02-02 18:50:00|13472.4|13467.4|13472|13469|13473.3|13469|13471.9|13467.3|115
1643828100000|2022-02-02 18:55:00|13471.9|13468.9|13471.8|13466.8|13472.5|13469.1|13471.6|13466.7|105
1643828400000|2022-02-02 19:00:00|13471.7|13466.7|13471.6|13466.6|13472.1|13468.1|13470.6|13466.5|114
1643828700000|2022-02-02 19:05:00|13471.5|13466.5|13472.2|13467.2|13472.9|13468.9|13470.9|13466.5|95
1643829000000|2022-02-02 19:10:00|13472.1|13467.1|13471.8|13466.8|13472.3|13467.3|13471.5|13466.5|140
1643829300000|2022-02-02 19:15:00|13471.9|13466.9|13471.9|13466.9|13472.7|13467.7|13471.5|13466.5|139
1643829600000|2022-02-02 19:20:00|13471.8|13466.8|13472.4|13467.4|13473|13468.9|13471.5|13466.8|99
1643829900000|2022-02-02 19:25:00|13472.5|13467.5|13472.3|13467.3|13472.8|13467.8|13472.1|13467.1|89
1643830200000|2022-02-02 19:30:00|13472.4|13467.4|13470.5|13465.5|13472.4|13467.4|13470.3|13465.3|135
1643830500000|2022-02-02 19:35:00|13470.6|13465.6|13471.6|13466.6|13472.1|13467.1|13469.1|13465.1|109
1643830800000|2022-02-02 19:40:00|13471.4|13466.4|13469.1|13464.1|13471.5|13466.5|13467.6|13463.5|124
1643831100000|2022-02-02 19:45:00|13469|13464|13468.5|13463.5|13469.3|13464.3|13468.2|13463.2|82
1643831400000|2022-02-02 19:50:00|13468.6|13463.6|13466.8|13463.8|13468.7|13464|13466.5|13462.7|106
1643831700000|2022-02-02 19:55:00|13466.9|13463.9|13467|13462|13467.8|13464|13464.6|13460.5|128
1643832000000|2022-02-02 20:00:00|13467.2|13462.2|13467.4|13462.4|13467.7|13463.1|13465.9|13461.8|115
1643832300000|2022-02-02 20:05:00|13467.5|13462.5|13468.2|13463.2|13468.4|13464.2|13467.2|13462.3|93
1643832600000|2022-02-02 20:10:00|13468.1|13463.1|13467.6|13462.6|13468.4|13464.4|13466.7|13462.1|115
1643832900000|2022-02-02 20:15:00|13467.4|13462.4|13467.1|13462.1|13467.7|13463.6|13466.5|13462|98
1643833200000|2022-02-02 20:20:00|13467.2|13462.2|13467.4|13462.4|13467.5|13462.5|13466.9|13461.9|88
1643833500000|2022-02-02 20:25:00|13467.2|13462.2|13468.1|13463.1|13468.5|13463.5|13467.2|13462.2|119
1643833800000|2022-02-02 20:30:00|13468.3|13463.3|13467.9|13462.9|13468.3|13463.3|13467.5|13462.5|103
1643834100000|2022-02-02 20:35:00|13467.8|13462.8|13469|13464|13469.1|13464.1|13467.6|13462.6|124
1643834400000|2022-02-02 20:40:00|13468.9|13463.9|13469.4|13464.4|13469.6|13465.2|13468|13463.7|96
1643834700000|2022-02-02 20:45:00|13469.5|13464.5|13469.6|13464.6|13469.7|13464.7|13468.1|13463.1|121
1643835000000|2022-02-02 20:50:00|13469.7|13464.7|13471.4|13466.4|13472.1|13467.1|13469.6|13464.6|172
1643835300000|2022-02-02 20:55:00|13471.2|13466.2|13471.6|13466.6|13472.3|13467.3|13470.3|13465.3|208
1643835600000|2022-02-02 21:00:00|13471.7|13466.7|13474.2|13469.2|13475|13470|13471.6|13466.6|140
1643835900000|2022-02-02 21:05:00|13474.3|13469.3|13474.7|13469.7|13474.8|13469.8|13474.1|13469.1|141
1643836200000|2022-02-02 21:10:00|13474.6|13469.6|13474.6|13469.6|13475.6|13470.6|13474.6|13469.6|126
1643836500000|2022-02-02 21:15:00|13474.5|13469.5|13474.8|13469.8|13475.1|13470.1|13474.5|13469.5|117
1643836800000|2022-02-02 21:20:00|13474.9|13469.9|13474.9|13469.9|13475.5|13470.5|13474.6|13469.6|111
1643837100000|2022-02-02 21:25:00|13474.8|13469.8|13474.8|13469.8|13475.9|13470.9|13474.5|13469.5|114
1643837400000|2022-02-02 21:30:00|13474.7|13469.7|13474.7|13469.7|13475.3|13470.3|13474.1|13469.1|108
1643837700000|2022-02-02 21:35:00|13474.8|13469.8|13474.7|13469.7|13475.1|13470.1|13474|13469|88
1643838000000|2022-02-02 21:40:00|13474.5|13469.5|13472.9|13467.9|13475|13470|13472.7|13467.7|118
1643838300000|2022-02-02 21:45:00|13473|13468|13473.5|13468.5|13473.9|13468.7|13472.8|13467.7|128
1643838600000|2022-02-02 21:50:00|13473.4|13468.4|13473.2|13468.2|13474.7|13469.7|13473.2|13467.5|95
1643838900000|2022-02-02 21:55:00|13473.3|13468.3|13473.7|13468.7|13475.9|13469|13473.2|13465.8|153
1643839200000|2022-02-02 22:00:00|13473.6|13468.6|13473.9|13468.9|13474.6|13469|13473.6|13468.3|12
1643839500000|2022-02-02 22:05:00|13474.9|13468.2|13474.4|13468|13475.7|13469.2|13473.6|13467.2|105
1643839800000|2022-02-02 22:10:00|13475.1|13467.3|13477.2|13468|13477.2|13469.7|13473.6|13466.4|147
1643840100000|2022-02-02 22:15:00|13475.4|13467.5|13474.6|13468.4|13476.7|13469.4|13473.8|13466.3|111
1643840400000|2022-02-02 22:20:00|13475.3|13467.7|13475.7|13467.5|13476.7|13469.2|13473.9|13466.5|93
1643840700000|2022-02-02 22:25:00|13474.8|13468.3|13476.4|13467|13476.9|13469.2|13473.1|13466.3|152
1643841000000|2022-02-02 22:30:00|13475.5|13467.3|13473.9|13468.9|13476.9|13469.6|13473.4|13466.9|214
1643841300000|2022-02-02 22:35:00|13474.6|13468.2|13473.6|13468.6|13476.4|13469.6|13473.4|13467.3|117
1643841600000|2022-02-02 22:40:00|13473.8|13468.8|13486.1|13470.1|13487.1|13471.1|13473.4|13466.8|430
1643841900000|2022-02-02 22:45:00|13484.3|13468.3|13473.9|13467.1|13484.5|13468.5|13473.1|13464.3|289
1643842200000|2022-02-02 22:50:00|13474.1|13467|13473.2|13465.5|13483.5|13469.7|13471.2|13461.6|302
1643842500000|2022-02-02 22:55:00|13473|13465.6|13472.2|13465.2|13473.2|13466.6|13470.8|13464|171
1643842800000|2022-02-02 23:00:00|13471.4|13466.4|13470.5|13465.5|13473.6|13466.6|13470.4|13463.7|138
1643843100000|2022-02-02 23:05:00|13470.4|13465.4|13470.4|13465.4|13471|13466|13470.3|13465.3|111
1643843400000|2022-02-02 23:10:00|13470.5|13465.5|13474.6|13469.6|13475|13470|13469.6|13465.3|103
1643843700000|2022-02-02 23:15:00|13474.4|13469.4|13474.9|13469.9|13475|13470|13471.6|13466.6|143
1643844000000|2022-02-02 23:20:00|13474.7|13469.7|13475.4|13470.4|13475.7|13470.7|13474.7|13469.7|102
1643844300000|2022-02-02 23:25:00|13475.3|13470.3|13477.6|13472.6|13477.6|13472.6|13474.8|13469.8|111
1643844600000|2022-02-02 23:30:00|13477.5|13472.5|13477.7|13472.7|13478.5|13473.5|13477.3|13472.3|144
1643844900000|2022-02-02 23:35:00|13477.9|13472.9|13478.1|13473.1|13478.3|13473.3|13477.3|13472.3|110
1643845200000|2022-02-02 23:40:00|13478.2|13473.2|13479.5|13474.5|13480.3|13475.3|13477.7|13472.7|114
1643845500000|2022-02-02 23:45:00|13479.6|13474.6|13479|13474|13480.9|13475.9|13478.4|13473.4|118
1643845800000|2022-02-02 23:50:00|13478.8|13473.8|13478.9|13473.9|13481|13476|13478|13473|158
1643846100000|2022-02-02 23:55:00|13478.8|13473.8|13478.5|13473.5|13478.8|13473.8|13478.3|13473.3|100
1643846400000|2022-02-03 00:00:00|13478.3|13473.3|13478.6|13473.6|13478.7|13474.9|13477.3|13473.3|155
1643846700000|2022-02-03 00:05:00|13478.7|13473.7|13480.8|13475.8|13482.5|13478.6|13477.8|13473.1|200
1643847000000|2022-02-03 00:10:00|13480.7|13475.7|13480.8|13475.8|13482.2|13478.1|13478.3|13474.1|244
1643847300000|2022-02-03 00:15:00|13480.7|13475.7|13482.1|13477.1|13482.3|13478.2|13479.5|13475.4|235
1643847600000|2022-02-03 00:20:00|13482.3|13477.3|13481.2|13478.2|13482.3|13478.3|13480.6|13476.1|186
1643847900000|2022-02-03 00:25:00|13481.3|13478.3|13481.3|13478.3|13482.5|13478.6|13480.8|13476.8|101
1643848200000|2022-02-03 00:30:00|13481.2|13478.2|13482.6|13477.6|13482.7|13478.8|13481.1|13477.1|107
1643848500000|2022-02-03 00:35:00|13482.7|13477.7|13481.5|13478.5|13483.4|13479.5|13481|13477.1|163
1643848800000|2022-02-03 00:40:00|13481.6|13478.6|13479.7|13476.7|13482.4|13478.6|13479.5|13475.6|112
1643849100000|2022-02-03 00:45:00|13479.8|13476.8|13481.3|13476.3|13481.3|13477.4|13478.9|13474.9|129
1643849400000|2022-02-03 00:50:00|13481.4|13476.4|13481.8|13478.8|13482.9|13479|13480.7|13476.4|103
1643849700000|2022-02-03 00:55:00|13481.9|13478.9|13480.1|13477.1|13483.1|13479.1|13478.9|13474.7|138
1643850000000|2022-02-03 01:00:00|13480|13477|13479.7|13476.7|13481.8|13477.7|13478.7|13474.8|287
1643850300000|2022-02-03 01:05:00|13480.3|13475.3|13479.2|13474.2|13480.6|13476.4|13477.8|13473.7|273
1643850600000|2022-02-03 01:10:00|13479.3|13474.3|13480|13477|13481|13477.2|13477.9|13473.9|179
1643850900000|2022-02-03 01:15:00|13479.9|13476.9|13483.6|13480.6|13484.8|13480.6|13479.9|13475.9|165
1643851200000|2022-02-03 01:20:00|13484.5|13479.5|13481.9|13476.9|13485|13481|13481.3|13476.8|219
1643851500000|2022-02-03 01:25:00|13481.8|13476.8|13482.6|13477.6|13483.9|13479.9|13480.8|13476.4|146
1643851800000|2022-02-03 01:30:00|13481.6|13478.6|13478|13475|13482.3|13478.6|13477.5|13473.5|152
1643852100000|2022-02-03 01:35:00|13477.9|13474.9|13486|13481|13486.9|13482|13477.8|13474.8|250
1643852400000|2022-02-03 01:40:00|13486.1|13481.1|13482.9|13479.9|13486.1|13481.5|13482.9|13479.1|129
1643852700000|2022-02-03 01:45:00|13483.1|13480.1|13483.1|13480.1|13484.7|13480.9|13483|13479.2|107
1643853000000|2022-02-03 01:50:00|13483.2|13480.2|13481.9|13478.9|13484.4|13480.5|13481.8|13478.8|89
1643853300000|2022-02-03 01:55:00|13482|13479|13482.4|13479.4|13482.5|13479.5|13481.5|13478.5|95
1643853600000|2022-02-03 02:00:00|13482.5|13479.5|13482.4|13479.4|13483.7|13479.9|13481.6|13477.9|148
1643853900000|2022-02-03 02:05:00|13482.5|13479.5|13483.4|13478.4|13483.7|13479.9|13482.2|13478.2|156
1643854200000|2022-02-03 02:10:00|13483.3|13478.3|13483.1|13478.1|13483.8|13480|13482|13478|94
1643854500000|2022-02-03 02:15:00|13482|13479|13481.6|13476.6|13482|13479|13479.5|13475.5|182
1643854800000|2022-02-03 02:20:00|13481.7|13476.7|13479.5|13474.5|13481.9|13478|13478.1|13474.2|183
1643855100000|2022-02-03 02:25:00|13479.6|13474.6|13479|13476|13480.4|13476.2|13478.3|13474.2|150
1643855400000|2022-02-03 02:30:00|13478.9|13475.9|13480.1|13477.1|13480.9|13477.2|13477.9|13474.2|106
1643855700000|2022-02-03 02:35:00|13480.3|13477.3|13481.5|13476.5|13481.8|13477.9|13480|13476.3|161
1643856000000|2022-02-03 02:40:00|13480.5|13477.5|13483.2|13478.2|13483.2|13479.1|13480.2|13476.7|126
1643856300000|2022-02-03 02:45:00|13483.1|13478.1|13483.1|13478.1|13483.6|13479.6|13481.6|13477.7|122
1643856600000|2022-02-03 02:50:00|13483.2|13478.2|13484.1|13479.1|13484.3|13480.2|13481.9|13478|102
1643856900000|2022-02-03 02:55:00|13484.2|13479.2|13483.6|13480.6|13484.7|13480.7|13482.7|13478.6|154
1643857200000|2022-02-03 03:00:00|13483.7|13480.7|13481.6|13478.6|13485.1|13481.1|13481.5|13478.3|127
1643857500000|2022-02-03 03:05:00|13481.7|13478.7|13478.6|13475.6|13482.7|13478.7|13478.3|13474.3|128
1643857800000|2022-02-03 03:10:00|13478.7|13475.7|13478.9|13475.9|13481|13476.9|13478.3|13474.8|128
1643858100000|2022-02-03 03:15:00|13478.8|13475.8|13477|13474|13480.2|13476.2|13476.2|13472.8|142
1643858400000|2022-02-03 03:20:00|13476.9|13473.9|13477.4|13474.4|13478.6|13474.6|13476.9|13472.8|129
1643858700000|2022-02-03 03:25:00|13478.4|13473.4|13477.3|13474.3|13478.4|13474.4|13475.7|13471.9|143
1643859000000|2022-02-03 03:30:00|13477.4|13474.4|13475.6|13470.6|13478.9|13474.8|13474.8|13470.6|113
1643859300000|2022-02-03 03:35:00|13474.6|13471.6|13474.4|13471.4|13476|13472.1|13474|13470|107
1643859600000|2022-02-03 03:40:00|13474.5|13471.5|13475.2|13470.2|13477.2|13473.4|13473.9|13470|188
1643859900000|2022-02-03 03:45:00|13475.1|13470.1|13473.3|13470.3|13476|13471.4|13472.9|13468.8|153
1643860200000|2022-02-03 03:50:00|13473.4|13470.4|13475.9|13470.9|13477.5|13473.2|13472.9|13468.9|193
1643860500000|2022-02-03 03:55:00|13475.8|13470.8|13474.1|13471.1|13476|13471.9|13473|13469.1|163
1643860800000|2022-02-03 04:00:00|13475|13470|13476.9|13471.9|13476.9|13472.9|13474.2|13469.9|130
1643861100000|2022-02-03 04:05:00|13477|13472|13476.8|13473.8|13478.1|13474.2|13475.8|13472|126
1643861400000|2022-02-03 04:10:00|13476.9|13473.9|13476.7|13473.7|13477.9|13474.1|13475.6|13471.8|142
1643861700000|2022-02-03 04:15:00|13476.6|13473.6|13478|13473|13479.4|13475.5|13476.2|13472|168
1643862000000|2022-02-03 04:20:00|13478.1|13473.1|13480.1|13477.1|13481|13477.1|13475.8|13472|193
1643862300000|2022-02-03 04:25:00|13480|13477|13479.3|13476.3|13480.5|13477.2|13479.2|13475.4|63
1643862600000|2022-02-03 04:30:00|13479.4|13476.4|13478.8|13473.8|13479.4|13476.4|13476.8|13472.8|153
1643862900000|2022-02-03 04:35:00|13478.9|13473.9|13478|13475|13478.9|13475|13477|13473.1|122
1643863200000|2022-02-03 04:40:00|13477.9|13474.9|13478.4|13473.4|13478.8|13475|13476.1|13472.3|137
1643863500000|2022-02-03 04:45:00|13478.3|13473.3|13478.1|13475.1|13479.4|13475.4|13477|13473.1|120
1643863800000|2022-02-03 04:50:00|13478.2|13475.2|13479|13474|13479.6|13476.3|13477|13473.2|142
1643864100000|2022-02-03 04:55:00|13479.1|13474.1|13480.5|13477.5|13482.2|13479.2|13478.1|13474|114
1643864400000|2022-02-03 05:00:00|13480.4|13477.4|13479.9|13474.9|13480.7|13477.5|13477.6|13473.8|205
1643864700000|2022-02-03 05:05:00|13478.7|13475.7|13477.6|13474.6|13479.8|13475.8|13477.2|13473.1|142
1643865000000|2022-02-03 05:10:00|13477.5|13474.5|13479.6|13474.6|13479.6|13475.1|13476.7|13472.7|164
1643865300000|2022-02-03 05:15:00|13479.7|13474.7|13478.2|13473.2|13480.5|13476.4|13476.6|13472.6|296
1643865600000|2022-02-03 05:20:00|13478.1|13473.1|13477.2|13474.2|13479.4|13475.4|13476.8|13473|93
1643865900000|2022-02-03 05:25:00|13477.1|13474.1|13478.8|13475.8|13480.2|13476.4|13476.5|13473.5|113
1643866200000|2022-02-03 05:30:00|13478.7|13475.7|13478.3|13475.3|13479.1|13475.7|13477.4|13473.7|137
1643866500000|2022-02-03 05:35:00|13478|13475|13478.8|13473.8|13479.2|13475.4|13477.3|13473.3|130
1643866800000|2022-02-03 05:40:00|13478.7|13473.7|13478.2|13475.2|13479.5|13475.5|13476.8|13472.8|123
1643867100000|2022-02-03 05:45:00|13478.1|13475.1|13478.2|13475.2|13479.6|13475.4|13477.8|13473.9|94
1643867400000|2022-02-03 05:50:00|13478.3|13475.3|13477.8|13474.8|13479.3|13475.3|13477.3|13473.6|136
1643867700000|2022-02-03 05:55:00|13478|13475|13479.2|13474.2|13480|13475.7|13477.5|13473.6|117
1643868000000|2022-02-03 06:00:00|13479.1|13474.1|13478.7|13475.7|13479.7|13476|13477.6|13473.7|138
1643868300000|2022-02-03 06:05:00|13478.8|13475.8|13479|13476|13479.8|13476.3|13478.1|13474.1|130
1643868600000|2022-02-03 06:10:00|13478.9|13475.9|13480.4|13477.4|13481.3|13477.5|13477.7|13474.7|163
1643868900000|2022-02-03 06:15:00|13480.5|13477.5|13482|13479|13483.1|13479.3|13480.2|13476.4|179
1643869200000|2022-02-03 06:20:00|13482.1|13479.1|13484.9|13479.9|13485|13481.1|13482|13478.2|145
1643869500000|2022-02-03 06:25:00|13484.8|13479.8|13484.3|13481.3|13486.7|13482.8|13483.8|13479.8|171
1643869800000|2022-02-03 06:30:00|13484.2|13481.2|13482.6|13479.6|13485.1|13482.1|13481.9|13478.4|186
1643870100000|2022-02-03 06:35:00|13482.7|13479.7|13484.2|13481.2|13485.4|13481.3|13482.7|13479|122
1643870400000|2022-02-03 06:40:00|13484.1|13481.1|13482.1|13479.1|13484.2|13481.1|13482|13478.7|127
1643870700000|2022-02-03 06:45:00|13482.2|13479.2|13482|13479|13482.2|13479.2|13480.6|13476.7|118
1643871000000|2022-02-03 06:50:00|13481.9|13478.9|13477.9|13474.9|13482|13479|13477.9|13474.2|144
1643871300000|2022-02-03 06:55:00|13478.1|13475.1|13481.1|13478.1|13482|13478.2|13477.8|13473.8|210
1643871600000|2022-02-03 07:00:00|13481|13478|13479.8|13474.8|13481.2|13478|13477.6|13473.7|253
1643871900000|2022-02-03 07:05:00|13479.7|13474.7|13479.7|13476.7|13480.6|13477.3|13478.6|13474.7|163
1643872200000|2022-02-03 07:10:00|13479.8|13476.8|13480.9|13477.9|13481.8|13478.2|13479.6|13476.2|153
1643872500000|2022-02-03 07:15:00|13480.8|13477.8|13481.3|13478.3|13482.7|13479.1|13479.9|13476.9|196
1643872800000|2022-02-03 07:20:00|13481.1|13478.1|13482.1|13479.1|13483|13479.2|13481.1|13477.1|142
1643873100000|2022-02-03 07:25:00|13482.2|13479.2|13482.5|13479.5|13484|13481|13481.8|13478|113
1643873400000|2022-02-03 07:30:00|13482.4|13479.4|13482.6|13477.6|13483.9|13480|13481.3|13477.1|238
1643873700000|2022-02-03 07:35:00|13481.5|13478.5|13481.6|13478.6|13482.8|13479|13480.9|13477.1|174
1643874000000|2022-02-03 07:40:00|13481.7|13478.7|13480.3|13477.3|13482.7|13478.9|13479.9|13475.7|196
1643874300000|2022-02-03 07:45:00|13480.2|13477.2|13480.3|13477.3|13482.6|13478.7|13480.2|13476.3|185
1643874600000|2022-02-03 07:50:00|13480.4|13477.4|13480.3|13477.3|13482|13478.1|13480.1|13476.4|172
1643874900000|2022-02-03 07:55:00|13480.2|13477.2|13476.4|13473.4|13480.3|13477.2|13475.8|13472.4|183
1643875200000|2022-02-03 08:00:00|13477|13474|13476.4|13473.4|13479.2|13475.8|13476.2|13472.3|327
1643875500000|2022-02-03 08:05:00|13476.3|13473.3|13481|13478|13481.9|13478.3|13476.3|13473.3|252
1643875800000|2022-02-03 08:10:00|13481.9|13476.9|13482.1|13479.1|13483.1|13479.1|13480.1|13476.3|307
1643876100000|2022-02-03 08:15:00|13482.2|13479.2|13480.5|13475.5|13482.4|13479.4|13478.2|13474.7|245
1643876400000|2022-02-03 08:20:00|13480.6|13475.6|13482.5|13479.5|13484.3|13480.5|13479.4|13475.6|307
1643876700000|2022-02-03 08:25:00|13482.4|13479.4|13485.2|13482.2|13485.6|13482.3|13481.3|13477.5|267
1643877000000|2022-02-03 08:30:00|13485.1|13482.1|13481.7|13478.7|13485.1|13482.1|13480.8|13476.9|237
1643877300000|2022-02-03 08:35:00|13481.6|13478.6|13483.8|13480.8|13485.5|13481.6|13481.6|13478.1|264
1643877600000|2022-02-03 08:40:00|13483.7|13480.7|13485|13482|13486|13483|13483.3|13479.5|215
1643877900000|2022-02-03 08:45:00|13484.8|13481.8|13486.9|13481.9|13486.9|13483|13483.5|13479.5|185
1643878200000|2022-02-03 08:50:00|13485.9|13482.9|13485.2|13482.2|13486|13483|13484.4|13480.5|151
1643878500000|2022-02-03 08:55:00|13485.1|13482.1|13484.3|13481.3|13485.7|13482.4|13484|13479.9|226
1643878800000|2022-02-03 09:00:00|13484.2|13481.2|13484.2|13481.2|13486.1|13482.2|13482.6|13479.2|227
1643879100000|2022-02-03 09:05:00|13484.3|13481.3|13487.4|13484.4|13488.3|13484.5|13483.5|13479.6|231
1643879400000|2022-02-03 09:10:00|13487.3|13484.3|13487.5|13484.5|13490.7|13486.8|13486.3|13482.3|241
1643879700000|2022-02-03 09:15:00|13487.1|13484.1|13487.3|13484.3|13490.7|13486.9|13485.7|13482.6|312
1643880000000|2022-02-03 09:20:00|13487.5|13484.5|13488.5|13483.5|13488.6|13484.6|13485.2|13481.1|294
1643880300000|2022-02-03 09:25:00|13488.4|13483.4|13490.7|13487.7|13491.6|13487.7|13487.6|13483.4|219
1643880600000|2022-02-03 09:30:00|13490.6|13487.6|13490.7|13487.7|13492.3|13489.3|13490|13486|173
1643880900000|2022-02-03 09:35:00|13491.3|13488.3|13492.4|13489.4|13493.3|13489.4|13490.6|13486.6|209
1643881200000|2022-02-03 09:40:00|13492.3|13489.3|13491|13488|13495.1|13491.3|13490.5|13486.5|277
1643881500000|2022-02-03 09:45:00|13490.8|13487.8|13490.5|13487.5|13493.7|13489.9|13489.4|13485.5|225
1643881800000|2022-02-03 09:50:00|13490.4|13487.4|13491.1|13488.1|13492.1|13488.1|13489.8|13485.9|189
1643882100000|2022-02-03 09:55:00|13491.2|13488.2|13494.1|13491.1|13495.2|13491.9|13490.6|13487.2|246
1643882400000|2022-02-03 10:00:00|13494|13491|13492.8|13489.8|13494.4|13491.1|13492|13488.6|204
1643882700000|2022-02-03 10:05:00|13492.7|13489.7|13491.8|13488.8|13494.8|13490.9|13491.4|13487.6|153
1643883000000|2022-02-03 10:10:00|13491.7|13488.7|13491.3|13488.3|13495|13491.1|13490.8|13487.6|209
1643883300000|2022-02-03 10:15:00|13491.4|13488.4|13490.6|13487.6|13492.1|13488.4|13488.7|13485.7|227
1643883600000|2022-02-03 10:20:00|13490.7|13487.7|13489.2|13486.2|13492.3|13488.5|13489|13486|232
1643883900000|2022-02-03 10:25:00|13489.1|13486.1|13488.6|13485.6|13490.1|13486.3|13488|13484.4|156
1643884200000|2022-02-03 10:30:00|13488.5|13485.5|13489.5|13486.5|13491.4|13487.5|13488.4|13484.7|178
1643884500000|2022-02-03 10:35:00|13489.6|13486.6|13491.5|13488.5|13492.5|13488.5|13488.9|13484.9|175
1643884800000|2022-02-03 10:40:00|13491.4|13488.4|13488.4|13485.4|13493|13489.1|13488.3|13484.4|166
1643885100000|2022-02-03 10:45:00|13488.3|13485.3|13490.2|13487.2|13492|13487.9|13487|13483|286
1643885400000|2022-02-03 10:50:00|13491.2|13486.2|13488.6|13485.6|13491.5|13487.5|13488.1|13484.9|245
1643885700000|2022-02-03 10:55:00|13488.7|13485.7|13488.1|13483.1|13489.8|13486.1|13487|13482.9|182
1643886000000|2022-02-03 11:00:00|13487.9|13482.9|13486.7|13483.7|13488.7|13484.6|13486.2|13482.9|232
1643886300000|2022-02-03 11:05:00|13486.6|13483.6|13482.5|13479.5|13487.5|13484.3|13482.5|13479.5|203
1643886600000|2022-02-03 11:10:00|13482.6|13479.6|13485.7|13482.7|13486.7|13482.8|13481.8|13478.6|189
1643886900000|2022-02-03 11:15:00|13486|13483|13486.4|13481.4|13487.8|13483.6|13484.5|13480.6|242
1643887200000|2022-02-03 11:20:00|13486.5|13481.5|13485.7|13482.7|13487.6|13484.5|13485.1|13481.3|180
1643887500000|2022-02-03 11:25:00|13485.8|13482.8|13488.1|13485.1|13489.2|13485.7|13485.1|13481.4|245
1643887800000|2022-02-03 11:30:00|13488.2|13485.2|13485.3|13482.3|13488.6|13485.3|13484.7|13480.7|181
1643888100000|2022-02-03 11:35:00|13485.4|13482.4|13485.1|13482.1|13486.8|13482.8|13484.8|13480.9|135
1643888400000|2022-02-03 11:40:00|13485.2|13482.2|13483.3|13480.3|13485.3|13482.3|13483.3|13479.5|112
1643888700000|2022-02-03 11:45:00|13483.2|13480.2|13485.2|13480.2|13485.9|13481.9|13482.5|13478.5|198
1643889000000|2022-02-03 11:50:00|13485.3|13480.3|13481.1|13478.1|13485.3|13481.3|13481|13477.2|173
1643889300000|2022-02-03 11:55:00|13481.2|13478.2|13483.5|13478.5|13484|13480.1|13481.2|13477.5|237
1643889600000|2022-02-03 12:00:00|13483.4|13478.4|13482.1|13479.1|13486.1|13481.1|13478.1|13473.8|421
1643889900000|2022-02-03 12:05:00|13482.9|13477.9|13482.4|13477.4|13483.1|13478.8|13477.9|13474.1|442
1643890200000|2022-02-03 12:10:00|13481.6|13478.6|13479.5|13476.5|13482.7|13478.9|13477.5|13473.6|304
1643890500000|2022-02-03 12:15:00|13479.4|13476.4|13479.5|13474.5|13481.1|13477.1|13477.1|13473|255
1643890800000|2022-02-03 12:20:00|13479.4|13474.4|13479.3|13476.3|13480.7|13477.2|13477.3|13473.3|249
1643891100000|2022-02-03 12:25:00|13479.2|13476.2|13476.3|13473.3|13482.3|13478.3|13476.3|13472.3|319
1643891400000|2022-02-03 12:30:00|13476.4|13473.4|13479.5|13476.5|13480.4|13476.6|13476|13472.1|246
1643891700000|2022-02-03 12:35:00|13479.4|13476.4|13481.2|13476.2|13481.6|13477.9|13479.4|13475.7|184
1643892000000|2022-02-03 12:40:00|13480.2|13477.2|13477.4|13472.4|13481.7|13477.9|13476.8|13471.8|270
1643892300000|2022-02-03 12:45:00|13477.2|13472.2|13482.6|13477.6|13489.6|13484.6|13477.1|13472.1|544
1643892600000|2022-02-03 12:50:00|13482.8|13477.8|13479.7|13476.7|13482.8|13478.5|13479|13475|461
1643892900000|2022-02-03 12:55:00|13479.5|13476.5|13477.1|13474.1|13480.9|13477|13475.7|13471.6|467
1643893200000|2022-02-03 13:00:00|13477.2|13474.2|13480.4|13475.4|13481|13477.1|13476.4|13472.5|460
1643893500000|2022-02-03 13:05:00|13480.3|13475.3|13479.8|13476.8|13482.1|13478.4|13477.6|13473.9|367
1643893800000|2022-02-03 13:10:00|13479.9|13476.9|13481|13478|13483.4|13479.6|13479.3|13476|353
1643894100000|2022-02-03 13:15:00|13480.9|13477.9|13479.3|13476.3|13483.7|13480.5|13479|13475|380
1643894400000|2022-02-03 13:20:00|13479.4|13476.4|13482|13479|13483|13479.3|13478.8|13474.7|334
1643894700000|2022-02-03 13:25:00|13481.7|13478.7|13481.9|13476.9|13482.9|13479|13480|13476.4|267
1643895000000|2022-02-03 13:30:00|13481.7|13476.7|13478.6|13473.6|13482|13478|13477.6|13472.6|447
1643895300000|2022-02-03 13:35:00|13478.5|13473.5|13475.1|13470.1|13480.3|13475.3|13472.9|13468.7|518
1643895600000|2022-02-03 13:40:00|13475.2|13470.2|13467.7|13462.7|13475.4|13471.3|13466.2|13461.3|644
1643895900000|2022-02-03 13:45:00|13467.6|13462.6|13468.8|13463.8|13470.3|13465.3|13463.2|13458.2|609
1643896200000|2022-02-03 13:50:00|13468.4|13463.4|13470.4|13465.4|13471.6|13467.6|13464.4|13460|615
1643896500000|2022-02-03 13:55:00|13470.5|13465.5|13468.4|13463.4|13473.9|13469.6|13464.5|13460.6|586
1643896800000|2022-02-03 14:00:00|13468.1|13463.1|13460.9|13457.9|13469|13464.7|13460.8|13456.7|482
1643897100000|2022-02-03 14:05:00|13461|13458|13463.1|13458.1|13465.5|13461.4|13459.6|13455.2|517
1643897400000|2022-02-03 14:10:00|13463.2|13458.2|13459.3|13456.3|13464.3|13459.3|13458.8|13454.7|399
1643897700000|2022-02-03 14:15:00|13459.4|13456.4|13455.4|13452.4|13460.5|13457|13454.8|13450.7|388
1643898000000|2022-02-03 14:20:00|13456|13451|13452.9|13447.9|13456|13452.4|13451.8|13447.8|429
1643898300000|2022-02-03 14:25:00|13452.8|13447.8|13453.2|13448.2|13453.7|13449.6|13448.5|13444.7|410
1643898600000|2022-02-03 14:30:00|13453|13448|13451.5|13446.5|13456.9|13452.9|13449.4|13445.4|565
1643898900000|2022-02-03 14:35:00|13451.6|13446.6|13447.7|13444.7|13451.9|13447.8|13447.5|13443.4|505
1643899200000|2022-02-03 14:40:00|13447.8|13444.8|13447.6|13442.6|13448.8|13444.9|13441.6|13437.7|520
1643899500000|2022-02-03 14:45:00|13447.8|13442.8|13452.8|13447.8|13453|13448.8|13446.3|13442.4|503
1643899800000|2022-02-03 14:50:00|13451.9|13448.9|13456|13453|13457.5|13453.8|13450.3|13446.5|450
1643900100000|2022-02-03 14:55:00|13457.2|13452.2|13456.6|13451.6|13459.4|13455.5|13455.2|13451.5|336
1643900400000|2022-02-03 15:00:00|13456.8|13451.8|13457.3|13452.3|13458.3|13453.3|13452.9|13447.9|371
1643900700000|2022-02-03 15:05:00|13457.2|13452.2|13453.6|13450.6|13458.8|13454.1|13452.8|13449|615
1643901000000|2022-02-03 15:10:00|13453.7|13450.7|13453.5|13448.5|13456.1|13452.2|13450.8|13446.6|589
1643901300000|2022-02-03 15:15:00|13453.4|13448.4|13447.6|13444.6|13454.1|13450.1|13447.3|13443.5|431
1643901600000|2022-02-03 15:20:00|13447.5|13444.5|13449.2|13444.2|13452.2|13447.9|13446.6|13442.7|523
1643901900000|2022-02-03 15:25:00|13449.3|13444.3|13448.5|13443.5|13451|13446.7|13447.2|13443.1|393
1643902200000|2022-02-03 15:30:00|13448.6|13443.6|13451.7|13448.7|13453|13449|13446.6|13442.5|451
1643902500000|2022-02-03 15:35:00|13451.6|13448.6|13445.8|13442.8|13453.2|13449.2|13445.5|13441.6|365
1643902800000|2022-02-03 15:40:00|13445.7|13442.7|13443.5|13440.5|13447.5|13443.4|13443.4|13440.4|281
1643903100000|2022-02-03 15:45:00|13443.4|13440.4|13444.2|13441.2|13445.4|13441.4|13442.4|13438.6|317
1643903400000|2022-02-03 15:50:00|13443.9|13440.9|13441.8|13438.8|13444.1|13440.9|13441.2|13438.2|283
1643903700000|2022-02-03 15:55:00|13441.9|13438.9|13440.6|13437.6|13443|13439|13440.1|13436|242
1643904000000|2022-02-03 16:00:00|13440.5|13437.5|13441.2|13436.2|13442.5|13438.7|13440.2|13436|226
1643904300000|2022-02-03 16:05:00|13441.3|13436.3|13439.9|13436.9|13441.7|13437.7|13438.8|13435.8|189
1643904600000|2022-02-03 16:10:00|13439.7|13436.7|13438.4|13435.4|13440.5|13436.7|13437.9|13434.9|147
1643904900000|2022-02-03 16:15:00|13438.3|13435.3|13436.8|13433.8|13438.5|13435.5|13436.8|13432.7|145
1643905200000|2022-02-03 16:20:00|13436.9|13433.9|13437.7|13432.7|13438.8|13435.3|13436.6|13432.6|189
1643905500000|2022-02-03 16:25:00|13437.6|13432.6|13434|13431|13437.8|13433.2|13433.9|13429.8|221
1643905800000|2022-02-03 16:30:00|13433.9|13430.9|13434.5|13429.5|13435.5|13431.5|13430.9|13427.3|324
1643906100000|2022-02-03 16:35:00|13434.6|13429.6|13435.6|13432.6|13437.4|13432.8|13433.6|13429.6|258
1643906400000|2022-02-03 16:40:00|13435.4|13432.4|13439|13436|13439.1|13436.1|13435|13431.4|184
1643906700000|2022-02-03 16:45:00|13439.2|13436.2|13439.8|13436.8|13445|13440|13438.2|13434.9|337
1643907000000|2022-02-03 16:50:00|13439.9|13436.9|13440.5|13435.5|13441.6|13436.9|13437.1|13433.3|228
1643907300000|2022-02-03 16:55:00|13440.4|13435.4|13441.2|13436.2|13441.5|13436.5|13438.5|13433.5|339
1643907600000|2022-02-03 17:00:00|13441.1|13436.1|13447|13442|13447.2|13442.3|13440.7|13436|339
1643907900000|2022-02-03 17:05:00|13446.9|13441.9|13446.6|13441.6|13448.5|13443.7|13445.2|13441.2|290
1643908200000|2022-02-03 17:10:00|13446.4|13441.4|13443.7|13438.7|13446.6|13442|13442.6|13437.6|264
1643908500000|2022-02-03 17:15:00|13443.6|13438.6|13442.2|13439.2|13445|13441.2|13442|13437.6|216
1643908800000|2022-02-03 17:20:00|13442.1|13439.1|13441.6|13436.6|13443.1|13439.3|13439.5|13435.2|282
1643909100000|2022-02-03 17:25:00|13441.5|13436.5|13441.6|13436.6|13442.3|13438.4|13440|13435.9|187
1643909400000|2022-02-03 17:30:00|13441.7|13436.7|13443.5|13438.5|13443.9|13439.9|13440.2|13435.9|236
1643909700000|2022-02-03 17:35:00|13443.7|13438.7|13441.7|13436.7|13444.4|13440.4|13441.6|13436.6|230
1643910000000|2022-02-03 17:40:00|13441.8|13436.8|13442.4|13437.4|13442.5|13438.4|13440.1|13435.8|133
1643910300000|2022-02-03 17:45:00|13442.5|13437.5|13442.6|13437.6|13444.9|13440.6|13441.2|13437|241
1643910600000|2022-02-03 17:50:00|13442.5|13437.5|13442.7|13437.7|13443.4|13438.8|13441.8|13436.9|208
1643910900000|2022-02-03 17:55:00|13442.5|13437.5|13441.2|13436.2|13442.5|13437.5|13440.9|13435.9|192
1643911200000|2022-02-03 18:00:00|13441.3|13436.3|13443|13438|13443.6|13439.2|13439.7|13435.7|284
1643911500000|2022-02-03 18:05:00|13442.9|13437.9|13443.8|13438.8|13443.9|13439.8|13441.5|13436.6|203
1643911800000|2022-02-03 18:10:00|13443|13440|13445.1|13440.1|13446.4|13441.4|13443|13439.1|146
1643912100000|2022-02-03 18:15:00|13445.2|13440.2|13445.4|13440.4|13446.2|13441.9|13444.7|13439.7|146
1643912400000|2022-02-03 18:20:00|13445.3|13440.3|13446.5|13441.5|13447.2|13442.2|13445|13440|187
1643912700000|2022-02-03 18:25:00|13446.4|13441.4|13447|13442|13447.7|13442.7|13445.9|13440.9|189
1643913000000|2022-02-03 18:30:00|13446.9|13441.9|13443.3|13438.3|13447|13442|13442.7|13438.3|178
1643913300000|2022-02-03 18:35:00|13443.4|13438.4|13444.3|13439.3|13445.2|13440.2|13443.3|13438.3|159
1643913600000|2022-02-03 18:40:00|13444.2|13439.2|13444.1|13439.1|13445|13440.4|13443.2|13438.8|136
1643913900000|2022-02-03 18:45:00|13444|13439|13443.1|13438.1|13444.4|13439.6|13442.2|13438|137
1643914200000|2022-02-03 18:50:00|13443.2|13438.2|13441.8|13436.8|13443.4|13439.4|13441.2|13436.4|150
1643914500000|2022-02-03 18:55:00|13441.9|13436.9|13441.3|13436.3|13442.6|13438.3|13440.4|13436|141
1643914800000|2022-02-03 19:00:00|13441.2|13436.2|13440.1|13435.1|13441.5|13437|13438.9|13434.9|133
1643915100000|2022-02-03 19:05:00|13440.2|13435.2|13438.9|13433.9|13440.2|13435.8|13437.8|13433.6|162
1643915400000|2022-02-03 19:10:00|13439|13434|13439|13434|13439.7|13435.6|13438.1|13433.6|155
1643915700000|2022-02-03 19:15:00|13439.1|13434.1|13439.1|13434.1|13439.5|13434.5|13438.9|13433.9|133
1643916000000|2022-02-03 19:20:00|13439|13434|13439.7|13434.7|13440|13436|13438.4|13434|127
1643916300000|2022-02-03 19:25:00|13439.6|13434.6|13441.8|13436.8|13441.9|13437.2|13438.9|13434.6|121
1643916600000|2022-02-03 19:30:00|13441.9|13436.9|13442.8|13437.8|13444.1|13439.1|13441.8|13436.8|153
1643916900000|2022-02-03 19:35:00|13442.9|13437.9|13444.6|13439.6|13445.2|13440.4|13442.3|13437.6|172
1643917200000|2022-02-03 19:40:00|13444.7|13439.7|13447.7|13442.7|13448|13443|13444.7|13439.7|157
1643917500000|2022-02-03 19:45:00|13447.6|13442.6|13446.8|13441.8|13449|13444|13446.5|13441.5|177
1643917800000|2022-02-03 19:50:00|13446.7|13441.7|13447.2|13442.2|13448.5|13443.5|13446.1|13441.7|153
1643918100000|2022-02-03 19:55:00|13447.3|13442.3|13447.2|13444.2|13448.8|13444.2|13445.9|13441.9|185
1643918400000|2022-02-03 20:00:00|13447.3|13444.3|13447|13442|13448.2|13444.3|13446.6|13442|141
1643918700000|2022-02-03 20:05:00|13447.1|13442.1|13446.4|13441.4|13447.2|13442.5|13445|13440.9|131
1643919000000|2022-02-03 20:10:00|13446.3|13441.3|13446.4|13441.4|13446.9|13442.8|13445.4|13441.3|98
1643919300000|2022-02-03 20:15:00|13446.3|13441.3|13444.4|13439.4|13446.4|13441.8|13444.1|13439.1|209
1643919600000|2022-02-03 20:20:00|13444.3|13439.3|13443.8|13438.8|13444.7|13439.7|13443.4|13438.4|120
1643919900000|2022-02-03 20:25:00|13443.9|13438.9|13441.8|13436.8|13443.9|13439.2|13440.8|13435.8|174
1643920200000|2022-02-03 20:30:00|13441.7|13436.7|13444.8|13439.8|13445|13440.4|13440.9|13436.6|137
1643920500000|2022-02-03 20:35:00|13444.7|13439.7|13442.5|13437.5|13444.8|13439.8|13442.5|13437.5|107
1643920800000|2022-02-03 20:40:00|13442.6|13437.6|13442.5|13437.5|13443.4|13438.4|13442.1|13437.1|124
1643921100000|2022-02-03 20:45:00|13442.6|13437.6|13444.8|13439.8|13445|13440|13442|13437.6|134
1643921400000|2022-02-03 20:50:00|13444.9|13439.9|13446.5|13441.5|13446.5|13442.6|13444.9|13439.9|143
1643921700000|2022-02-03 20:55:00|13446.4|13441.4|13448.3|13443.3|13448.6|13443.6|13444.1|13439.1|272
1643922000000|2022-02-03 21:00:00|13448.4|13443.4|13446|13441|13448.4|13443.4|13445.7|13440.7|157
1643922300000|2022-02-03 21:05:00|13446.1|13441.1|13445.4|13440.4|13446.5|13441.5|13445.1|13440.1|124
1643922600000|2022-02-03 21:10:00|13445.5|13440.5|13444.3|13439.3|13445.6|13440.6|13444.1|13439.1|92
1643922900000|2022-02-03 21:15:00|13444.2|13439.2|13441.6|13436.6|13444.2|13439.2|13441.3|13436.3|126
1643923200000|2022-02-03 21:20:00|13441.7|13436.7|13441.5|13436.5|13441.9|13436.9|13441|13436|90
1643923500000|2022-02-03 21:25:00|13441.6|13436.6|13441.5|13436.5|13441.9|13436.9|13441.4|13436.4|75
1643923800000|2022-02-03 21:30:00|13441.6|13436.6|13441.9|13436.9|13442.1|13437.1|13441.4|13436.4|125
1643924100000|2022-02-03 21:35:00|13441.8|13436.8|13441.3|13436.3|13442.3|13437.3|13441.1|13436.1|99
1643924400000|2022-02-03 21:40:00|13441.2|13436.2|13441|13436|13441.4|13436.4|13440.6|13435.6|106
1643924700000|2022-02-03 21:45:00|13441.1|13436.1|13440.1|13435.1|13441.1|13436.1|13439.1|13434.1|190
1643925000000|2022-02-03 21:50:00|13439.9|13434.9|13440.7|13435.7|13441.2|13436.2|13438.6|13433.6|115
1643925300000|2022-02-03 21:55:00|13440.3|13435.3|13441.3|13436.3|13441.4|13436.4|13439.6|13434.6|127
1643925600000|2022-02-03 22:00:00|13442.2|13436.1|13441.5|13436.5|13442.9|13436.5|13441.2|13435.1|25
1643925900000|2022-02-03 22:05:00|13441.7|13435.6|13442.8|13436.1|13443.3|13436.1|13441.7|13434.6|70
1643926200000|2022-02-03 22:10:00|13445.4|13434.8|13442.5|13435.2|13446.2|13437.1|13441.3|13431.9|240
1643926500000|2022-02-03 22:15:00|13442.6|13434.7|13443.7|13433.6|13447.3|13436.5|13441.4|13430.9|170
1643926800000|2022-02-03 22:20:00|13443.8|13433.8|13442.5|13435.2|13445.5|13436.7|13441.4|13429.5|224
1643927100000|2022-02-03 22:25:00|13442.9|13434.7|13442.5|13435.3|13447|13437.2|13441.4|13427.8|164
1643927400000|2022-02-03 22:30:00|13444.6|13433|13442.4|13435.4|13446.7|13436.6|13441.4|13431|244
1643927700000|2022-02-03 22:35:00|13442.5|13433.1|13440.9|13435.9|13444.8|13436.5|13440.6|13432.8|131
1643928000000|2022-02-03 22:40:00|13441|13436|13448.5|13436.7|13454.6|13438.6|13440.9|13432.3|318
1643928300000|2022-02-03 22:45:00|13447.8|13437.2|13447.8|13437.4|13449.1|13437.7|13446.5|13436.6|152
1643928600000|2022-02-03 22:50:00|13447.9|13437.3|13446.5|13437.1|13448.5|13437.7|13445.4|13436|262
1643928900000|2022-02-03 22:55:00|13446.2|13436.8|13445.8|13435.3|13449.4|13437.1|13445.5|13433.5|284
1643929200000|2022-02-03 23:00:00|13448.1|13436.3|13442.9|13437.9|13448.1|13438.6|13442.7|13436.3|260
1643929500000|2022-02-03 23:05:00|13443.2|13438.2|13441.8|13436.8|13443.3|13438.3|13441.5|13436.5|113
1643929800000|2022-02-03 23:10:00|13441.7|13436.7|13441.7|13436.7|13442.7|13437|13441.5|13435.9|92
1643930100000|2022-02-03 23:15:00|13441.8|13436.8|13440.7|13435.7|13441.8|13436.8|13440|13435|113
1643930400000|2022-02-03 23:20:00|13440.8|13435.8|13441|13436|13441.2|13436.2|13440.5|13435.5|89
1643930700000|2022-02-03 23:25:00|13441.1|13436.1|13441|13436|13441.8|13436.8|13440.3|13435.3|110
1643931000000|2022-02-03 23:30:00|13440.9|13435.9|13441|13436|13441.2|13436.2|13440.2|13435.2|124
1643931300000|2022-02-03 23:35:00|13441.1|13436.1|13440.9|13435.9|13441.4|13436.4|13440.5|13435.5|130
1643931600000|2022-02-03 23:40:00|13440.8|13435.8|13439.4|13434.4|13441.2|13436.2|13439.3|13434.3|142
1643931900000|2022-02-03 23:45:00|13439.3|13434.3|13439.8|13434.8|13440.1|13435.7|13438.6|13434.2|120
1643932200000|2022-02-03 23:50:00|13439.9|13434.9|13443|13438|13444.7|13439.7|13439.6|13434.6|187
1643932500000|2022-02-03 23:55:00|13442.9|13437.9|13443.1|13438.1|13443.3|13438.3|13442.8|13437.8|99
1643932800000|2022-02-04 00:00:00|13443|13438|13441.6|13436.6|13443.8|13439.7|13441.5|13436.5|171
1643933100000|2022-02-04 00:05:00|13441.5|13436.5|13437.8|13432.8|13441.5|13436.5|13437|13432|237
1643933400000|2022-02-04 00:10:00|13437.9|13432.9|13440|13435|13441.7|13437|13437.7|13432.7|238
1643933700000|2022-02-04 00:15:00|13440.1|13435.1|13437.9|13434.9|13441.5|13437.8|13437.8|13433.9|274
1643934000000|2022-02-04 00:20:00|13438|13435|13439.1|13434.1|13439.7|13435|13434.8|13430.6|250
1643934300000|2022-02-04 00:25:00|13439|13434|13444.2|13439.2|13444.2|13440.5|13437.8|13434|256
1643934600000|2022-02-04 00:30:00|13444.1|13439.1|13443.1|13440.1|13444.5|13440.6|13442.2|13438.2|168
1643934900000|2022-02-04 00:35:00|13443|13440|13442.5|13439.5|13444.5|13440.5|13442|13438|163
1643935200000|2022-02-04 00:40:00|13442.4|13439.4|13438.9|13435.9|13443.5|13439.7|13438.4|13435.2|224
1643935500000|2022-02-04 00:45:00|13438.8|13435.8|13442.9|13437.9|13443.5|13439.3|13438.8|13434.7|233
1643935800000|2022-02-04 00:50:00|13443|13438|13444.3|13441.3|13445.5|13441.4|13442.1|13437.5|291
1643936100000|2022-02-04 00:55:00|13444.6|13441.6|13438.7|13435.7|13445.7|13441.6|13438.4|13434.3|226
1643936400000|2022-02-04 01:00:00|13438.8|13435.8|13438.1|13435.1|13441.8|13437.5|13437.5|13433.7|201
1643936700000|2022-02-04 01:05:00|13438|13435|13440.5|13435.5|13440.9|13436.6|13437.9|13433.9|250
1643937000000|2022-02-04 01:10:00|13440.4|13435.4|13440.2|13437.2|13441.2|13437.3|13439.2|13435.1|146
1643937300000|2022-02-04 01:15:00|13440.3|13437.3|13440.3|13435.3|13442.1|13438.1|13438.4|13434.8|222
1643937600000|2022-02-04 01:20:00|13440.4|13435.4|13441|13438|13442.1|13438.2|13438.8|13434.6|198
1643937900000|2022-02-04 01:25:00|13440.9|13437.9|13438.7|13435.7|13444|13440|13438.2|13434.9|143
1643938200000|2022-02-04 01:30:00|13438.8|13435.8|13437.2|13434.2|13438.9|13435.9|13436.8|13433.6|107
1643938500000|2022-02-04 01:35:00|13437.1|13434.1|13443.4|13440.4|13443.8|13440.5|13437.1|13434.1|272
1643938800000|2022-02-04 01:40:00|13443.5|13440.5|13444.6|13441.6|13445.3|13442.3|13442|13438.4|266
1643939100000|2022-02-04 01:45:00|13444.7|13441.7|13444.1|13439.1|13448|13444.4|13442.6|13438.7|254
1643939400000|2022-02-04 01:50:00|13444.2|13439.2|13437.7|13434.7|13444.2|13440.3|13437.6|13433.1|204
1643939700000|2022-02-04 01:55:00|13437.6|13434.6|13441.5|13436.5|13443.5|13438.9|13437.5|13433.8|175
1643940000000|2022-02-04 02:00:00|13441.4|13436.4|13438.7|13433.7|13441.5|13437.3|13437.8|13433.4|214
1643940300000|2022-02-04 02:05:00|13438.6|13433.6|13436.1|13431.1|13438.6|13434.8|13434.2|13430.1|241
1643940600000|2022-02-04 02:10:00|13436.2|13431.2|13433.1|13428.1|13436.2|13432.2|13432.2|13428|224
1643940900000|2022-02-04 02:15:00|13433.2|13428.2|13432.9|13427.9|13433.2|13429.2|13431.5|13427.3|161
1643941200000|2022-02-04 02:20:00|13433|13428|13434|13429|13434.1|13430.4|13431.6|13427.7|183
1643941500000|2022-02-04 02:25:00|13433.9|13428.9|13433.6|13428.6|13434.2|13430.2|13432.5|13428.3|138
1643941800000|2022-02-04 02:30:00|13433.7|13428.7|13431.8|13428.8|13433.8|13429.7|13431.7|13427.7|175
1643942100000|2022-02-04 02:35:00|13431.7|13428.7|13435.9|13430.9|13435.9|13431.9|13430.8|13427.1|208
1643942400000|2022-02-04 02:40:00|13435.8|13430.8|13433.5|13430.5|13436|13432|13433.1|13429.4|110
1643942700000|2022-02-04 02:45:00|13433.4|13430.4|13433.1|13430.1|13434.9|13431|13432.5|13428.7|179
1643943000000|2022-02-04 02:50:00|13433|13430|13433|13428|13434.4|13430.5|13431.9|13427.9|221
1643943300000|2022-02-04 02:55:00|13432.9|13427.9|13433.4|13428.4|13434.8|13430.7|13432.1|13427.8|240
1643943600000|2022-02-04 03:00:00|13433.3|13428.3|13432.8|13429.8|13433.8|13430.8|13432.2|13428.2|146
1643943900000|2022-02-04 03:05:00|13432.7|13429.7|13432.9|13429.9|13434.2|13430.2|13432.6|13428.7|125
1643944200000|2022-02-04 03:10:00|13433|13430|13431.5|13428.5|13434|13430|13431.2|13427.5|167
1643944500000|2022-02-04 03:15:00|13431.4|13428.4|13431.9|13428.9|13432.9|13429|13431.2|13427.5|170
1643944800000|2022-02-04 03:20:00|13432|13429|13430.7|13427.7|13432|13429|13430.4|13426.5|127
1643945100000|2022-02-04 03:25:00|13430.6|13427.6|13430.5|13427.5|13431.8|13428|13430.4|13426.7|108
1643945400000|2022-02-04 03:30:00|13430.4|13427.4|13432|13429|13434|13430.7|13430.4|13427.4|141
1643945700000|2022-02-04 03:35:00|13431.9|13428.9|13434|13429|13434.5|13430.8|13431.2|13427.3|185
1643946000000|2022-02-04 03:40:00|13433|13430|13431.4|13428.4|13434.2|13430.2|13430.9|13427.2|140
1643946300000|2022-02-04 03:45:00|13431.5|13428.5|13431.7|13428.7|13433.6|13429.6|13431.2|13427.3|137
1643946600000|2022-02-04 03:50:00|13431.6|13428.6|13431.9|13428.9|13433.1|13430|13431.6|13427.6|120
1643946900000|2022-02-04 03:55:00|13431.8|13428.8|13432.7|13429.7|13433.5|13430.1|13431.7|13427.8|130
1643947200000|2022-02-04 04:00:00|13432.8|13429.8|13432.7|13429.7|13433.6|13430.6|13432.5|13429.5|112
1643947500000|2022-02-04 04:05:00|13432.9|13429.9|13433.3|13430.3|13433.4|13430.4|13432.7|13429.7|90
1643947800000|2022-02-04 04:10:00|13433.2|13430.2|13431.8|13428.8|13433.2|13430.2|13431.7|13428.7|103
1643948100000|2022-02-04 04:15:00|13431.9|13428.9|13432.1|13429.1|13432.4|13429.4|13431.8|13428.8|104
1643948400000|2022-02-04 04:20:00|13432.2|13429.2|13432.1|13429.1|13433.9|13430|13431.8|13428.2|151
1643948700000|2022-02-04 04:25:00|13432|13429|13432|13429|13432.7|13429.7|13431.6|13428.6|125
1643949000000|2022-02-04 04:30:00|13432.1|13429.1|13430.9|13427.9|13432.1|13429.1|13430.8|13427.8|71
1643949300000|2022-02-04 04:35:00|13430.8|13427.8|13430.7|13427.7|13431.2|13428.2|13430.6|13427.6|102
1643949600000|2022-02-04 04:40:00|13430.8|13427.8|13428.8|13425.8|13430.8|13427.8|13428.4|13425.4|92
1643949900000|2022-02-04 04:45:00|13429|13426|13428.7|13425.7|13429.1|13426.1|13428.5|13425.5|113
1643950200000|2022-02-04 04:50:00|13428.8|13425.8|13427.9|13424.9|13429|13426|13427.7|13424.7|131
1643950500000|2022-02-04 04:55:00|13427.8|13424.8|13431.3|13426.3|13431.7|13427.3|13427.7|13424.7|150
1643950800000|2022-02-04 05:00:00|13431.5|13426.5|13429.5|13426.5|13431.5|13427.4|13428.9|13424.8|175
1643951100000|2022-02-04 05:05:00|13429.4|13426.4|13429.3|13426.3|13430.5|13426.7|13428.5|13425.2|145
1643951400000|2022-02-04 05:10:00|13429.2|13426.2|13428.2|13425.2|13429.3|13426.3|13427.8|13424|160
1643951700000|2022-02-04 05:15:00|13429.3|13424.3|13428|13423|13429.5|13425.5|13426.8|13422.7|162
1643952000000|2022-02-04 05:20:00|13428.1|13423.1|13425.4|13422.4|13428.2|13424.2|13425.2|13422.2|131
1643952300000|2022-02-04 05:25:00|13425.1|13422.1|13426.7|13421.7|13426.9|13423.1|13424.1|13420|195
1643952600000|2022-02-04 05:30:00|13426.5|13421.5|13427.5|13424.5|13427.6|13424.6|13425.2|13421.1|148
1643952900000|2022-02-04 05:35:00|13427.6|13424.6|13427.6|13424.6|13428.3|13425.3|13427.5|13424.5|67
1643953200000|2022-02-04 05:40:00|13427.7|13424.7|13426.2|13423.2|13427.7|13424.7|13425.8|13422.8|116
1643953500000|2022-02-04 05:45:00|13426.1|13423.1|13425.5|13422.5|13427|13423.4|13424.9|13421.9|81
1643953800000|2022-02-04 05:50:00|13425.4|13422.4|13427.2|13424.2|13428.5|13425|13425.1|13421.7|170
1643954100000|2022-02-04 05:55:00|13427.3|13424.3|13430.2|13427.2|13431.1|13427.4|13427|13423.3|157
1643954400000|2022-02-04 06:00:00|13430.1|13427.1|13429.4|13426.4|13430.5|13427.5|13429|13426|107
1643954700000|2022-02-04 06:05:00|13429.3|13426.3|13430.4|13427.4|13430.8|13427.6|13429.2|13425.7|144
1643955000000|2022-02-04 06:10:00|13430.3|13427.3|13431.9|13428.9|13432.8|13429.8|13430.2|13427.2|115
1643955300000|2022-02-04 06:15:00|13431.8|13428.8|13432.3|13429.3|13433.4|13429.9|13430.9|13427.8|154
1643955600000|2022-02-04 06:20:00|13432.4|13429.4|13434.5|13431.5|13436.4|13432.5|13432.3|13428.4|232
1643955900000|2022-02-04 06:25:00|13435.4|13430.4|13433.1|13430.1|13438.2|13434.2|13432.9|13429|234
1643956200000|2022-02-04 06:30:00|13433|13430|13435.8|13432.8|13436.9|13433.2|13432.9|13429.1|227
1643956500000|2022-02-04 06:35:00|13435.7|13432.7|13435.7|13430.7|13436.6|13432.9|13434.1|13430|210
1643956800000|2022-02-04 06:40:00|13435.6|13430.6|13435.3|13432.3|13436.6|13432.9|13434|13430.6|155
1643957100000|2022-02-04 06:45:00|13435.4|13432.4|13437|13434|13437.5|13434|13434.9|13431.3|184
1643957400000|2022-02-04 06:50:00|13437.2|13434.2|13436.9|13433.9|13439.3|13435.4|13436.1|13432.4|217
1643957700000|2022-02-04 06:55:00|13437|13434|13436.9|13433.9|13438.2|13434.3|13435.8|13431.9|167
1643958000000|2022-02-04 07:00:00|13438|13433|13435.8|13432.8|13438|13434|13435|13431.5|225
1643958300000|2022-02-04 07:05:00|13436.8|13431.8|13436.5|13433.5|13438.4|13434.4|13435.8|13431.8|239
1643958600000|2022-02-04 07:10:00|13436.4|13433.4|13439.7|13434.7|13440|13436.2|13436.4|13432.5|276
1643958900000|2022-02-04 07:15:00|13438.7|13435.7|13438.1|13435.1|13443|13439|13438.1|13434.5|279
1643959200000|2022-02-04 07:20:00|13437.9|13434.9|13440.3|13437.3|13440.3|13437.3|13437.9|13434.2|237
1643959500000|2022-02-04 07:25:00|13440.2|13437.2|13439.5|13436.5|13441.7|13437.6|13438.4|13434.3|335
1643959800000|2022-02-04 07:30:00|13439.6|13436.6|13439|13436|13440.6|13436.8|13438.2|13434.5|227
1643960100000|2022-02-04 07:35:00|13439.1|13436.1|13439.5|13436.5|13440|13436.9|13436.9|13433.9|242
1643960400000|2022-02-04 07:40:00|13439.6|13436.6|13443.5|13438.5|13443.8|13439.8|13439.1|13435.3|321
1643960700000|2022-02-04 07:45:00|13443.6|13438.6|13439.7|13436.7|13443.6|13439.7|13438.3|13434.6|257
1643961000000|2022-02-04 07:50:00|13439.8|13436.8|13439.7|13436.7|13441.3|13437.5|13439.3|13435.3|268
1643961300000|2022-02-04 07:55:00|13440.8|13435.8|13439.2|13436.2|13442|13438.4|13438.8|13435.1|293
1643961600000|2022-02-04 08:00:00|13439.1|13436.1|13443.2|13440.2|13445.4|13441.4|13439.1|13435.6|384
1643961900000|2022-02-04 08:05:00|13443.1|13440.1|13445.2|13442.2|13448.6|13444.6|13443|13440|370
1643962200000|2022-02-04 08:10:00|13445.3|13442.3|13444.6|13441.6|13446.6|13442.7|13442.6|13438.6|334
1643962500000|2022-02-04 08:15:00|13444.5|13441.5|13443.5|13440.5|13446.1|13442.2|13441.8|13437.9|328
1643962800000|2022-02-04 08:20:00|13443.4|13440.4|13443.8|13440.8|13445.5|13441.4|13442.5|13439.1|264
1643963100000|2022-02-04 08:25:00|13443.9|13440.9|13442|13439|13444.8|13440.9|13441|13437.3|266
1643963400000|2022-02-04 08:30:00|13442.1|13439.1|13445.2|13442.2|13445.4|13442.4|13439.5|13436|283
1643963700000|2022-02-04 08:35:00|13445.4|13442.4|13444.5|13439.5|13446.6|13443.1|13443.1|13439.4|247
1643964000000|2022-02-04 08:40:00|13443.4|13440.4|13445|13440|13448.2|13444.8|13443.2|13439.5|365
1643964300000|2022-02-04 08:45:00|13444.9|13439.9|13443.7|13440.7|13444.9|13441|13441|13437.4|341
1643964600000|2022-02-04 08:50:00|13443.6|13440.6|13443.7|13440.7|13444.9|13441.4|13442.7|13439.3|243
1643964900000|2022-02-04 08:55:00|13443.8|13440.8|13444.5|13441.5|13446.1|13442.4|13442.5|13439|219
1643965200000|2022-02-04 09:00:00|13446|13441|13443.7|13440.7|13448.2|13444.4|13443.6|13440.6|264
1643965500000|2022-02-04 09:05:00|13443.8|13440.8|13445.6|13442.6|13446.6|13443.4|13443.6|13440.3|231
1643965800000|2022-02-04 09:10:00|13445.5|13442.5|13444.9|13441.9|13446.8|13443.8|13443.4|13439.7|249
1643966100000|2022-02-04 09:15:00|13444.8|13441.8|13448.4|13445.4|13448.9|13445.9|13443.6|13440|271
1643966400000|2022-02-04 09:20:00|13448.3|13445.3|13448.6|13443.6|13453.1|13449|13447.5|13443.3|319
1643966700000|2022-02-04 09:25:00|13448.5|13443.5|13448.4|13443.4|13449.8|13445.6|13446.7|13442.8|216
1643967000000|2022-02-04 09:30:00|13447.3|13444.3|13445.4|13442.4|13448.6|13444.6|13445.3|13441.9|216
1643967300000|2022-02-04 09:35:00|13445.5|13442.5|13445.8|13440.8|13447.3|13443.8|13444.1|13440.7|188
1643967600000|2022-02-04 09:40:00|13445.7|13440.7|13446.5|13441.5|13447.3|13444.3|13444.6|13440.7|293
1643967900000|2022-02-04 09:45:00|13446.4|13441.4|13445.8|13442.8|13446.9|13443|13442.7|13438.8|292
1643968200000|2022-02-04 09:50:00|13445.9|13442.9|13443.6|13440.6|13447.2|13443.4|13442.6|13439.1|311
1643968500000|2022-02-04 09:55:00|13443.7|13440.7|13442.8|13439.8|13444.7|13441|13442.6|13439.6|310
1643968800000|2022-02-04 10:00:00|13442.9|13439.9|13446.2|13443.2|13448.2|13444.3|13442.3|13438.5|274
1643969100000|2022-02-04 10:05:00|13446.3|13443.3|13444.7|13439.7|13448.1|13444.3|13443.7|13439.6|247
1643969400000|2022-02-04 10:10:00|13444.8|13439.8|13443.1|13440.1|13447.2|13443.3|13442.8|13438.9|284
1643969700000|2022-02-04 10:15:00|13443|13440|13444.2|13441.2|13444.7|13441.4|13442.8|13438.9|188
1643970000000|2022-02-04 10:20:00|13444|13441|13444.8|13441.8|13445.2|13442.2|13443.4|13439.8|200
1643970300000|2022-02-04 10:25:00|13444.9|13441.9|13440.7|13437.7|13445|13442|13440|13436.7|410
1643970600000|2022-02-04 10:30:00|13440.8|13437.8|13442.5|13439.5|13445.1|13441.2|13440.7|13437.6|631
1643970900000|2022-02-04 10:35:00|13442.6|13439.6|13445.2|13442.2|13446.2|13442.3|13442|13437.9|346
1643971200000|2022-02-04 10:40:00|13445.3|13442.3|13448.1|13443.1|13448.3|13445.3|13444.2|13440.3|294
1643971500000|2022-02-04 10:45:00|13447.2|13444.2|13449.5|13446.5|13451.6|13447.9|13446.9|13443.1|312
1643971800000|2022-02-04 10:50:00|13449.4|13446.4|13451.9|13448.9|13453.1|13449.2|13448.5|13445|309
1643972100000|2022-02-04 10:55:00|13452|13449|13449|13446|13452.7|13449.1|13448.9|13444.9|300
1643972400000|2022-02-04 11:00:00|13449.1|13446.1|13450.9|13447.9|13452|13448.1|13448.9|13445.2|295
1643972700000|2022-02-04 11:05:00|13451|13448|13450.8|13447.8|13452|13448|13449|13444.9|275
1643973000000|2022-02-04 11:10:00|13451.5|13448.5|13452.8|13449.8|13454.1|13450.4|13450.8|13446.9|372
1643973300000|2022-02-04 11:15:00|13453|13450|13450.3|13447.3|13453.1|13450.1|13449.2|13445.4|335
1643973600000|2022-02-04 11:20:00|13450.4|13447.4|13450.4|13447.4|13452.4|13448.4|13449.4|13445.8|256
1643973900000|2022-02-04 11:25:00|13450.3|13447.3|13452.4|13449.4|13454.6|13450.8|13450.3|13446.8|395
1643974200000|2022-02-04 11:30:00|13452.5|13449.5|13451.4|13448.4|13453.5|13449.5|13450|13446.1|361
1643974500000|2022-02-04 11:35:00|13451.3|13448.3|13451.5|13448.5|13453.8|13450.2|13450.1|13446.3|354
1643974800000|2022-02-04 11:40:00|13451.4|13448.4|13452.9|13449.9|13453.4|13450.2|13450|13446.1|382
1643975100000|2022-02-04 11:45:00|13452.8|13449.8|13453.8|13450.8|13456.1|13452|13452.5|13448.5|356
1643975400000|2022-02-04 11:50:00|13453.9|13450.9|13449.6|13446.6|13455.6|13451.4|13448.6|13444.2|375
1643975700000|2022-02-04 11:55:00|13449.7|13446.7|13449.1|13446.1|13451.1|13447.2|13447.8|13443.9|353
1643976000000|2022-02-04 12:00:00|13449|13446|13448.9|13443.9|13450.3|13446.5|13448|13443.8|272
1643976300000|2022-02-04 12:05:00|13449|13444|13448.7|13445.7|13450.7|13446.9|13447.4|13443.3|233
1643976600000|2022-02-04 12:10:00|13448.6|13445.6|13446.2|13443.2|13450|13446|13446.1|13442|261
1643976900000|2022-02-04 12:15:00|13446|13443|13447.5|13444.5|13448.7|13444.8|13445.2|13441.5|218
1643977200000|2022-02-04 12:20:00|13447.6|13444.6|13448.5|13445.5|13449.3|13446.1|13447.4|13443.5|156
1643977500000|2022-02-04 12:25:00|13448.4|13445.4|13448.7|13443.7|13449.6|13445.7|13447.3|13443.7|222
1643977800000|2022-02-04 12:30:00|13448.6|13443.6|13448.9|13445.9|13451.4|13447.6|13446.6|13442.7|278
1643978100000|2022-02-04 12:35:00|13449|13446|13447|13444|13450.2|13446.7|13446.1|13442|246
1643978400000|2022-02-04 12:40:00|13447.1|13444.1|13448|13445|13449.9|13446.3|13446.5|13442.6|225
1643978700000|2022-02-04 12:45:00|13448.9|13443.9|13448.8|13443.8|13450.8|13446.6|13447.6|13443.5|289
1643979000000|2022-02-04 12:50:00|13448.7|13443.7|13450.4|13445.4|13450.6|13446.6|13447.6|13443.6|293
1643979300000|2022-02-04 12:55:00|13449.4|13446.4|13449.6|13446.6|13450.9|13447.6|13448.5|13444.9|327
1643979600000|2022-02-04 13:00:00|13449.7|13446.7|13451.7|13448.7|13453.1|13449.3|13449.2|13445.1|338
1643979900000|2022-02-04 13:05:00|13451.6|13448.6|13452.7|13447.7|13454.4|13450.9|13450.4|13446.8|334
1643980200000|2022-02-04 13:10:00|13452.8|13447.8|13451.8|13446.8|13453.8|13450.4|13450.8|13446.8|242
1643980500000|2022-02-04 13:15:00|13451.9|13446.9|13451.3|13448.3|13453|13449.2|13449.7|13445.6|306
1643980800000|2022-02-04 13:20:00|13451|13448|13453|13448|13454.8|13450.7|13449.9|13445.9|339
1643981100000|2022-02-04 13:25:00|13453.1|13448.1|13453.7|13448.6|13455.4|13448.6|13450.1|13445.1|232
1643981400000|2022-02-04 13:30:00|13453.4|13446.9|13479.3|13474.3|13479.5|13474.5|13452.7|13445.8|817
1643981700000|2022-02-04 13:35:00|13479.5|13474.5|13475.2|13470.2|13481.3|13476.3|13470.7|13465.7|784
1643982000000|2022-02-04 13:40:00|13475.1|13470.1|13477.1|13472.1|13479.2|13474.2|13471.6|13466.6|612
1643982300000|2022-02-04 13:45:00|13477.2|13472.2|13473.1|13468.1|13477.2|13472.2|13469.7|13464.7|680
1643982600000|2022-02-04 13:50:00|13473|13468|13476.2|13473.2|13479.9|13474.9|13472.5|13467.9|658
1643982900000|2022-02-04 13:55:00|13476.1|13473.1|13475.2|13472.2|13478.5|13474.4|13472.2|13468.4|566
1643983200000|2022-02-04 14:00:00|13475.1|13472.1|13473.6|13468.6|13479|13475.1|13470.6|13466.6|544
1643983500000|2022-02-04 14:05:00|13473.7|13468.7|13469|13464|13475.1|13470.4|13465.3|13461.2|471
1643983800000|2022-02-04 14:10:00|13468.8|13463.8|13461|13456|13469.1|13465.1|13460.1|13455.7|484
1643984100000|2022-02-04 14:15:00|13461.1|13456.1|13465.7|13460.7|13465.9|13461.8|13459.3|13455.6|455
1643984400000|2022-02-04 14:20:00|13465.4|13460.4|13464.1|13461.1|13466.7|13462.7|13462|13459|532
1643984700000|2022-02-04 14:25:00|13463.8|13460.8|13467.7|13464.7|13469.5|13465.7|13462.9|13459.2|420
1643985000000|2022-02-04 14:30:00|13467.8|13464.8|13469.7|13464.7|13470.9|13467.2|13465.9|13461.9|365
1643985300000|2022-02-04 14:35:00|13469.8|13464.8|13468.2|13465.2|13473.3|13469.3|13467.7|13463.5|422
1643985600000|2022-02-04 14:40:00|13469|13464|13462.7|13459.7|13469.1|13464.9|13460.9|13456.7|485
1643985900000|2022-02-04 14:45:00|13463.7|13458.7|13469|13466|13470.3|13466.3|13461.8|13457.8|502
1643986200000|2022-02-04 14:50:00|13470.2|13465.2|13475.2|13470.2|13476.1|13471.7|13468.2|13464.6|523
1643986500000|2022-02-04 14:55:00|13475.3|13470.3|13470.8|13465.8|13475.5|13471.4|13467.1|13462.8|426
1643986800000|2022-02-04 15:00:00|13470.6|13465.6|13462.2|13457.2|13470.9|13466.9|13461.6|13456.6|449
1643987100000|2022-02-04 15:05:00|13461.6|13456.6|13463.7|13458.7|13464.2|13459.7|13458.3|13454.2|393
1643987400000|2022-02-04 15:10:00|13463.6|13458.6|13469.1|13464.1|13469.9|13465.8|13462.9|13458.6|437
1643987700000|2022-02-04 15:15:00|13469|13464|13466.2|13463.2|13469.3|13465.8|13465.6|13461.8|382
1643988000000|2022-02-04 15:20:00|13466.3|13463.3|13459.6|13456.6|13467|13463.3|13459.4|13455.6|387
1643988300000|2022-02-04 15:25:00|13459.7|13456.7|13459.1|13456.1|13463|13458.8|13457.8|13453.8|437
1643988600000|2022-02-04 15:30:00|13459.2|13456.2|13456.6|13453.6|13462.1|13458.3|13455.8|13451.9|461
1643988900000|2022-02-04 15:35:00|13456.9|13453.9|13461.9|13458.9|13464|13459.9|13456.9|13453|539
1643989200000|2022-02-04 15:40:00|13461.8|13458.8|13467.9|13462.9|13469.6|13465.5|13461.8|13458|453
1643989500000|2022-02-04 15:45:00|13468|13463|13465.2|13462.2|13470.2|13466.2|13465.2|13461.2|510
1643989800000|2022-02-04 15:50:00|13465.8|13460.8|13461.9|13458.9|13467.6|13463.8|13460.7|13456.7|523
1643990100000|2022-02-04 15:55:00|13462|13459|13462.4|13459.4|13463.1|13459.5|13459.9|13456.2|358
1643990400000|2022-02-04 16:00:00|13462.5|13459.5|13465.2|13460.2|13466.2|13462.3|13461.5|13457.6|477
1643990700000|2022-02-04 16:05:00|13465.3|13460.3|13464.2|13461.2|13468.9|13464.9|13464|13459.9|315
1643991000000|2022-02-04 16:10:00|13464.1|13461.1|13464.7|13459.7|13468|13463.9|13463.3|13459|311
1643991300000|2022-02-04 16:15:00|13464.6|13459.6|13461.2|13456.2|13464.7|13460.9|13460.1|13456.1|268
1643991600000|2022-02-04 16:20:00|13461.1|13456.1|13462.9|13457.9|13464.8|13461|13460.5|13456.1|268
1643991900000|2022-02-04 16:25:00|13463|13458|13456.9|13453.9|13463|13458.5|13455.7|13451.7|362
1643992200000|2022-02-04 16:30:00|13457.9|13452.9|13453.6|13450.6|13457.9|13453.9|13453.6|13449.6|234
1643992500000|2022-02-04 16:35:00|13453.7|13450.7|13457.9|13454.9|13459|13455.1|13453.7|13450.7|206
1643992800000|2022-02-04 16:40:00|13457.8|13454.8|13455.9|13452.9|13458.7|13454.9|13454.7|13450.8|270
1643993100000|2022-02-04 16:45:00|13456|13453|13456.6|13451.6|13458|13454|13455.1|13451.3|245
1643993400000|2022-02-04 16:50:00|13456.7|13451.7|13456.7|13451.7|13457.5|13453.6|13455.4|13451.3|221
1643993700000|2022-02-04 16:55:00|13456.8|13451.8|13456.4|13453.4|13457.4|13453.4|13454.3|13449.8|312
1643994000000|2022-02-04 17:00:00|13456.5|13453.5|13456.1|13451.1|13458.2|13454.1|13455|13450.9|203
1643994300000|2022-02-04 17:05:00|13456.2|13451.2|13455.5|13450.5|13457|13452|13454.9|13449.9|209
1643994600000|2022-02-04 17:10:00|13455.4|13450.4|13455.8|13450.8|13457.7|13453|13455.3|13450.3|258
1643994900000|2022-02-04 17:15:00|13455.7|13450.7|13455.1|13450.1|13456.7|13452.6|13454.6|13450|228
1643995200000|2022-02-04 17:20:00|13455.2|13450.2|13454.9|13449.9|13456.8|13452.5|13454.3|13449.7|235
1643995500000|2022-02-04 17:25:00|13455|13450|13455.9|13450.9|13456.2|13452|13453.9|13449.8|212
1643995800000|2022-02-04 17:30:00|13455.4|13450.4|13454.1|13449.1|13455.6|13451.4|13453.6|13449.1|166
1643996100000|2022-02-04 17:35:00|13454.2|13449.2|13454.2|13449.2|13455.3|13451.3|13454.1|13449.1|121
1643996400000|2022-02-04 17:40:00|13454.1|13449.1|13455|13450|13456.2|13451.6|13452.6|13448.6|157
1643996700000|2022-02-04 17:45:00|13455.1|13450.1|13455.7|13450.7|13456.4|13451.4|13454.4|13450|163
1643997000000|2022-02-04 17:50:00|13455.9|13450.9|13457.2|13452.2|13457.2|13452.9|13455.2|13450.2|190
1643997300000|2022-02-04 17:55:00|13457.1|13452.1|13458.5|13453.5|13458.6|13454|13456.3|13452|168
1643997600000|2022-02-04 18:00:00|13458.3|13453.3|13456.9|13451.9|13458.7|13453.7|13456.8|13451.8|193
1643997900000|2022-02-04 18:05:00|13457|13452|13453.1|13448.1|13457.2|13452.8|13453|13448|152
1643998200000|2022-02-04 18:10:00|13453.2|13448.2|13453.2|13448.2|13453.7|13448.9|13451.8|13447.8|122
1643998500000|2022-02-04 18:15:00|13453.3|13448.3|13454.4|13449.4|13454.6|13449.6|13452.5|13447.9|164
1643998800000|2022-02-04 18:20:00|13454.5|13449.5|13453.7|13448.7|13454.6|13450.5|13452.8|13448.4|140
1643999100000|2022-02-04 18:25:00|13453.8|13448.8|13454.3|13449.3|13455.2|13451.1|13453.3|13448.6|152
1643999400000|2022-02-04 18:30:00|13454.1|13449.1|13454.4|13449.4|13455.5|13450.5|13452.8|13448.7|209
1643999700000|2022-02-04 18:35:00|13453.3|13450.3|13455.5|13450.5|13455.6|13451.3|13453.3|13448.8|125
1644000000000|2022-02-04 18:40:00|13455.4|13450.4|13455|13450|13455.4|13451.1|13453.9|13449.6|91
1644000300000|2022-02-04 18:45:00|13454.9|13449.9|13455|13450|13455.7|13451.5|13454|13449.9|94
1644000600000|2022-02-04 18:50:00|13455.1|13450.1|13455.1|13450.1|13455.3|13451.2|13453.8|13449.6|83
1644000900000|2022-02-04 18:55:00|13455|13450|13454.5|13449.5|13455.4|13451.2|13453.4|13448.8|171
1644001200000|2022-02-04 19:00:00|13454.6|13449.6|13453.7|13448.7|13455|13450|13452.4|13448.2|248
1644001500000|2022-02-04 19:05:00|13453.8|13448.8|13453|13448|13454.1|13450.1|13452.4|13448|172
1644001800000|2022-02-04 19:10:00|13453.1|13448.1|13453.4|13448.4|13453.9|13450.2|13452.4|13448.1|113
1644002100000|2022-02-04 19:15:00|13453.2|13448.2|13454.7|13449.7|13454.7|13450.4|13451.8|13447.8|135
1644002400000|2022-02-04 19:20:00|13454.5|13449.5|13455.4|13450.4|13455.6|13451.1|13453.6|13449|139
1644002700000|2022-02-04 19:25:00|13455.5|13450.5|13456|13451|13456.9|13452.1|13454.6|13450.4|118
1644003000000|2022-02-04 19:30:00|13455.9|13450.9|13455|13450|13457.1|13452.1|13454.7|13449.7|120
1644003300000|2022-02-04 19:35:00|13455.2|13450.2|13454.7|13449.7|13455.2|13450.2|13454.5|13449.5|137
1644003600000|2022-02-04 19:40:00|13454.6|13449.6|13455.8|13450.8|13456.1|13451.1|13454.6|13449.6|109
1644003900000|2022-02-04 19:45:00|13455.7|13450.7|13456.1|13451.1|13457|13452|13455.7|13450.7|110
1644004200000|2022-02-04 19:50:00|13456.2|13451.2|13456.9|13451.9|13457.2|13452.6|13455.5|13451|138
1644004500000|2022-02-04 19:55:00|13457|13452|13459.6|13454.6|13460.6|13456.2|13456.9|13451.9|140
1644004800000|2022-02-04 20:00:00|13459.5|13454.5|13457.2|13452.2|13459.5|13454.5|13456.8|13451.8|139
1644005100000|2022-02-04 20:05:00|13457.4|13452.4|13457.2|13452.2|13458.4|13453.4|13456.7|13451.7|113
1644005400000|2022-02-04 20:10:00|13457.3|13452.3|13456.9|13451.9|13457.8|13452.8|13456.7|13451.7|120
1644005700000|2022-02-04 20:15:00|13456.7|13451.7|13456.4|13451.4|13457.7|13453|13456|13451.3|133
1644006000000|2022-02-04 20:20:00|13456.3|13451.3|13456.2|13451.2|13456.6|13451.6|13454.8|13449.8|126
1644006300000|2022-02-04 20:25:00|13456.1|13451.1|13454.7|13449.7|13456.2|13451.2|13453.8|13448.8|154
1644006600000|2022-02-04 20:30:00|13454.8|13449.8|13453.5|13448.5|13454.9|13449.9|13453.2|13448.2|161
1644006900000|2022-02-04 20:35:00|13453.4|13448.4|13455.1|13450.1|13455.2|13451.3|13453.3|13448.3|178
1644007200000|2022-02-04 20:40:00|13455.2|13450.2|13456.4|13451.4|13456.5|13451.5|13455.1|13450.1|132
1644007500000|2022-02-04 20:45:00|13456.5|13451.5|13456.3|13451.3|13457.3|13452.3|13455.1|13450.1|200
1644007800000|2022-02-04 20:50:00|13456|13451|13456.2|13451.2|13456.3|13451.3|13454.8|13449.8|133
1644008100000|2022-02-04 20:55:00|13456.4|13451.4|13458.1|13453.1|13458.3|13454.3|13455.8|13450.8|220
1644008400000|2022-02-04 21:00:00|13458.2|13453.2|13459|13454|13459.1|13454.1|13458.2|13453.2|134
1644008700000|2022-02-04 21:05:00|13458.9|13453.9|13458.8|13453.8|13459.6|13454.6|13458.6|13453.6|92
1644009000000|2022-02-04 21:10:00|13458.9|13453.9|13458.9|13453.9|13459.1|13454.1|13458.7|13453.7|72
1644009300000|2022-02-04 21:15:00|13459|13454|13458.6|13453.6|13459.3|13454.3|13458.6|13453.6|107
1644009600000|2022-02-04 21:20:00|13458.8|13453.8|13458.8|13453.8|13459|13454|13458.5|13453.5|44
1644009900000|2022-02-04 21:25:00|13458.9|13453.9|13458.4|13453.4|13459.2|13454.2|13457.8|13452.8|61
1644010200000|2022-02-04 21:30:00|13458.5|13453.5|13458.5|13453.5|13458.6|13453.6|13458|13453|115
1644010500000|2022-02-04 21:35:00|13458.6|13453.6|13460|13455|13460|13455|13458.6|13453.6|70
1644010800000|2022-02-04 21:40:00|13469.8|13456.3|13459.9|13454.9|13473.2|13460.3|13458.3|13447.8|458
1644011100000|2022-02-04 21:45:00|13458.4|13453.4|13459.8|13454.8|13464|13454.9|13456.4|13444.8|224
1644011400000|2022-02-04 21:50:00|13459.7|13454.7|13457.3|13452.3|13459.7|13454.7|13456|13446.3|195
1644011700000|2022-02-04 21:55:00|13457.1|13452.1|13457|13452|13464|13452.9|13455.4|13446.9|131
1644181200000|2022-02-06 21:00:00|13466.1|13444.1|13466.9|13450.2|13468.2|13452.9|13466.1|13444.1|22
1644181500000|2022-02-06 21:05:00|13466.1|13452.9|13466.1|13444.1|13468.2|13452.9|13466.1|13444.1|16
1644181800000|2022-02-06 21:10:00|13468.2|13452.9|13458.9|13452.9|13469.2|13453|13458.8|13444.1|33
1644182100000|2022-02-06 21:15:00|13469.5|13447.5|13458.9|13452.9|13469.5|13452.9|13458.1|13443.8|39
1644182400000|2022-02-06 21:20:00|13467.2|13445.2|13464.5|13445.9|13467.6|13452.9|13458.6|13441.3|43
1644182700000|2022-02-06 21:25:00|13461.8|13449.5|13467.2|13445.2|13467.2|13452.9|13458.8|13441.3|17
1644183000000|2022-02-06 21:30:00|13463.3|13441.3|13458.9|13452.9|13467.2|13452.9|13458.8|13441.3|24
1644183300000|2022-02-06 21:35:00|13461.5|13443.6|13458.9|13452.9|13465.7|13452.9|13458.9|13442.7|14
1644183600000|2022-02-06 21:40:00|13460.6|13442.7|13467.2|13445.2|13467.2|13452.9|13458.4|13442.4|20
1644183900000|2022-02-06 21:45:00|13461.5|13443.6|13461.4|13449.4|13467.2|13452.9|13458.9|13442.7|18
1644184200000|2022-02-06 21:50:00|13462.4|13442.7|13464.5|13445.5|13466.8|13452.9|13458.9|13442.7|13
1644184500000|2022-02-06 21:55:00|13463.7|13446.3|13458.9|13452.9|13466.6|13452.9|13458.9|13446.3|10
1644184800000|2022-02-06 22:00:00|13461.9|13449.3|13463.3|13447.3|13466.7|13453.4|13454.7|13445.4|137
1644185100000|2022-02-06 22:05:00|13463|13447.2|13466.2|13450.2|13467.2|13451.2|13459.8|13445.4|141
1644185400000|2022-02-06 22:10:00|13466|13450|13462.1|13449.4|13467.3|13451.3|13461.1|13445.1|91
1644185700000|2022-02-06 22:15:00|13465.7|13449.7|13466.5|13450.5|13467.6|13451.6|13457.8|13441.8|99
1644186000000|2022-02-06 22:20:00|13466.8|13450.8|13465.9|13449.9|13468.7|13452.7|13461.6|13447|119
1644186300000|2022-02-06 22:25:00|13466|13450|13466.8|13450.8|13467.3|13451.3|13463.6|13448.9|95
1644186600000|2022-02-06 22:30:00|13466.7|13450.7|13466.4|13450.4|13468.8|13452.8|13462.8|13446.8|172
1644186900000|2022-02-06 22:35:00|13466.1|13450.1|13463|13447|13467.8|13451.8|13461.8|13445.8|235
1644187200000|2022-02-06 22:40:00|13464|13448|13466.5|13450.5|13467.1|13451.1|13463.2|13447.2|404
1644187500000|2022-02-06 22:45:00|13466.8|13450.8|13464.9|13448.9|13467.1|13451.1|13463.1|13447.1|449
1644187800000|2022-02-06 22:50:00|13464.6|13448.6|13464.4|13448.4|13467.2|13451.2|13462.6|13446.6|417
1644188100000|2022-02-06 22:55:00|13464|13448|13465.1|13450|13467.4|13451.6|13463|13447|324
1644188400000|2022-02-06 23:00:00|13465.3|13449.3|13468.6|13454.2|13470.8|13455.1|13463.5|13448.8|406
1644188700000|2022-02-06 23:05:00|13468.1|13454.7|13454.9|13449.9|13469.6|13456.9|13454.6|13448.1|351
1644189000000|2022-02-06 23:10:00|13455.7|13449.4|13455.4|13450.4|13457.5|13451.6|13454.6|13448.8|183
1644189300000|2022-02-06 23:15:00|13454.8|13449.8|13454.7|13449.7|13455.3|13450.3|13454.4|13449.4|135
1644189600000|2022-02-06 23:20:00|13454.8|13449.8|13455.9|13450.9|13456.1|13451.1|13454.8|13449.8|100
1644189900000|2022-02-06 23:25:00|13456|13451|13457.3|13452.3|13457.5|13452.5|13455.8|13450.8|100
1644190200000|2022-02-06 23:30:00|13457.4|13452.4|13457.2|13452.2|13457.6|13452.6|13456.9|13451.9|95
1644190500000|2022-02-06 23:35:00|13457.3|13452.3|13456.4|13451.4|13457.6|13452.6|13456.4|13451.4|134
1644190800000|2022-02-06 23:40:00|13456.6|13451.6|13454.4|13449.4|13457|13452|13453.9|13448.9|205
1644191100000|2022-02-06 23:45:00|13454.2|13449.2|13455.4|13450.4|13455.6|13450.6|13453.7|13448.7|139
1644191400000|2022-02-06 23:50:00|13455.8|13450.8|13455.6|13450.6|13456.7|13452.2|13455|13450.2|140
1644191700000|2022-02-06 23:55:00|13455.7|13450.7|13455.1|13450.1|13456.1|13451.7|13454.3|13450|100
1644192000000|2022-02-07 00:00:00|13455|13450|13456.1|13451.1|13456.3|13452.3|13453.7|13448.7|225
1644192300000|2022-02-07 00:05:00|13455.1|13452.1|13454.9|13451.9|13456.4|13452.2|13453.9|13449.9|201
1644192600000|2022-02-07 00:10:00|13454.8|13451.8|13452.6|13449.6|13455.8|13452|13452|13448.7|250
1644192900000|2022-02-07 00:15:00|13452.5|13449.5|13453.6|13450.6|13456.3|13451.3|13452.1|13448.5|229
1644193200000|2022-02-07 00:20:00|13453.7|13450.7|13451.9|13448.9|13454.2|13451.2|13451.9|13448.9|158
1644193500000|2022-02-07 00:25:00|13451.8|13448.8|13456.3|13451.3|13456.6|13451.6|13451.1|13447.1|186
1644193800000|2022-02-07 00:30:00|13456.2|13451.2|13456.4|13451.4|13457.1|13453.1|13455.9|13451|165
1644194100000|2022-02-07 00:35:00|13456.3|13451.3|13454.4|13451.4|13457.2|13453|13454|13449.9|157
1644194400000|2022-02-07 00:40:00|13454.3|13451.3|13453.2|13450.2|13455.9|13451.4|13453.1|13448.3|166
1644194700000|2022-02-07 00:45:00|13453.3|13450.3|13456|13451|13456.3|13452.3|13453.1|13450|155
1644195000000|2022-02-07 00:50:00|13456.1|13451.1|13455.8|13450.8|13456.1|13452.2|13452|13447.8|241
1644195300000|2022-02-07 00:55:00|13455.9|13450.9|13453.8|13450.8|13455.9|13452.3|13453.2|13449.1|204
1644195600000|2022-02-07 01:00:00|13453.9|13450.9|13453.7|13450.7|13455.9|13452|13452.5|13449.5|265
1644195900000|2022-02-07 01:05:00|13453.8|13450.8|13460.1|13455.1|13460.3|13456.4|13453|13450|315
1644196200000|2022-02-07 01:10:00|13459|13456|13456.1|13451.1|13460.2|13456.2|13455.8|13450.8|256
1644196500000|2022-02-07 01:15:00|13456.2|13451.2|13462.4|13457.4|13462.9|13457.9|13454.4|13450|418
1644196800000|2022-02-07 01:20:00|13462.1|13457.1|13458.8|13455.8|13463|13459|13457.8|13454.8|381
1644197100000|2022-02-07 01:25:00|13459.8|13454.8|13458.8|13455.8|13460.1|13456.2|13457.7|13454.2|227
1644197400000|2022-02-07 01:30:00|13458.7|13455.7|13458.2|13455.2|13460|13456.3|13458|13454.2|249
1644197700000|2022-02-07 01:35:00|13458.1|13455.1|13453.3|13450.3|13458.2|13455.2|13452.9|13449.2|321
1644198000000|2022-02-07 01:40:00|13453.2|13450.2|13455.5|13450.5|13457.1|13453.2|13453.2|13449.7|253
1644198300000|2022-02-07 01:45:00|13455.4|13450.4|13456.8|13453.8|13457.3|13454.2|13454.9|13450.4|220
1644198600000|2022-02-07 01:50:00|13456.9|13453.9|13459.7|13454.7|13460.3|13456.8|13455.9|13452.9|244
1644198900000|2022-02-07 01:55:00|13459.6|13454.6|13457.7|13454.7|13460|13455.9|13457.4|13453.2|245
1644199200000|2022-02-07 02:00:00|13457.8|13454.8|13456.1|13453.1|13459.2|13455.1|13455|13451|263
1644199500000|2022-02-07 02:05:00|13456|13453|13455.9|13452.9|13458.9|13454.8|13455|13451|225
1644199800000|2022-02-07 02:10:00|13456|13453|13456.8|13453.8|13458.8|13455.1|13456|13453|188
1644200100000|2022-02-07 02:15:00|13456.9|13453.9|13457.4|13454.4|13458|13455|13456.6|13453.6|131
1644200400000|2022-02-07 02:20:00|13457.3|13454.3|13458.5|13453.5|13458.5|13454.7|13456.7|13452.8|156
1644200700000|2022-02-07 02:25:00|13457.5|13454.5|13455.7|13452.7|13458.6|13454.5|13455.4|13451.4|270
1644201000000|2022-02-07 02:30:00|13455.6|13452.6|13455.5|13452.5|13457.6|13454.4|13455.1|13451.3|208
1644201300000|2022-02-07 02:35:00|13455.4|13452.4|13457.1|13454.1|13458|13454.2|13455|13451.2|137
1644201600000|2022-02-07 02:40:00|13457.2|13454.2|13457.5|13454.5|13458.8|13454.7|13457|13453.3|150
1644201900000|2022-02-07 02:45:00|13457.6|13454.6|13457.1|13454.1|13458.6|13454.7|13456.8|13453.2|151
1644202200000|2022-02-07 02:50:00|13457|13454|13456.6|13453.6|13457.7|13454.7|13455.7|13452.7|124
1644202500000|2022-02-07 02:55:00|13456.7|13453.7|13460.3|13457.3|13461.2|13457.4|13456.4|13453|178
1644202800000|2022-02-07 03:00:00|13460.4|13457.4|13462.1|13457.1|13462.4|13459.2|13458|13453.8|245
1644203100000|2022-02-07 03:05:00|13462.2|13457.2|13466.4|13463.4|13467.7|13463.4|13461.1|13457.1|322
1644203400000|2022-02-07 03:10:00|13466.3|13463.3|13464.9|13461.9|13468.3|13464.5|13464.7|13461.3|265
1644203700000|2022-02-07 03:15:00|13465|13462|13465.3|13462.3|13465.7|13462.3|13464|13460.5|175
1644204000000|2022-02-07 03:20:00|13465.2|13462.2|13464.3|13461.3|13465.8|13462.4|13463.8|13459.9|199
1644204300000|2022-02-07 03:25:00|13464.4|13461.4|13463.6|13460.6|13465.3|13461.8|13462.8|13459.8|167
1644204600000|2022-02-07 03:30:00|13463.5|13460.5|13464.3|13461.3|13465.6|13461.9|13463.5|13459.9|107
1644204900000|2022-02-07 03:35:00|13464.6|13461.6|13465.2|13462.2|13467.1|13463.3|13464.2|13460.7|261
1644205200000|2022-02-07 03:40:00|13465.3|13462.3|13464.7|13461.7|13466.5|13462.5|13464.1|13460.4|235
1644205500000|2022-02-07 03:45:00|13464.8|13461.8|13464.9|13461.9|13466.1|13462.2|13464.1|13460.6|156
1644205800000|2022-02-07 03:50:00|13465|13462|13464|13461|13465|13462|13463.9|13460.9|186
1644206100000|2022-02-07 03:55:00|13463.8|13460.8|13465|13462|13465.2|13462.2|13463.6|13460|126
1644206400000|2022-02-07 04:00:00|13465.1|13462.1|13463.3|13458.3|13465.2|13462.2|13462.2|13458.2|154
1644206700000|2022-02-07 04:05:00|13462.2|13459.2|13462.3|13459.3|13462.3|13459.3|13461.6|13458.6|72
1644207000000|2022-02-07 04:10:00|13462.2|13459.2|13460.6|13457.6|13462.5|13459.5|13460.6|13457.6|121
1644207300000|2022-02-07 04:15:00|13460.4|13457.4|13460.6|13457.6|13460.8|13457.8|13460.4|13457.4|109
1644207600000|2022-02-07 04:20:00|13460.5|13457.5|13459.7|13456.7|13460.8|13457.8|13459.6|13456.6|115
1644207900000|2022-02-07 04:25:00|13459.8|13456.8|13459.8|13456.8|13460|13457|13459.6|13456.6|79
1644208200000|2022-02-07 04:30:00|13459.7|13456.7|13460.3|13457.3|13460.4|13457.4|13459.7|13456.7|112
1644208500000|2022-02-07 04:35:00|13460.4|13457.4|13460.2|13457.2|13460.8|13457.8|13460|13457|67
1644208800000|2022-02-07 04:40:00|13460.1|13457.1|13458.9|13455.9|13460.5|13457.2|13458.7|13455.5|136
1644209100000|2022-02-07 04:45:00|13459|13456|13459.5|13456.5|13460.5|13457.2|13458.8|13455.1|96
1644209400000|2022-02-07 04:50:00|13459.6|13456.6|13460.9|13457.9|13461.9|13458.2|13459.5|13456.5|235
1644209700000|2022-02-07 04:55:00|13460.8|13457.8|13462.4|13457.4|13462.8|13459|13460.1|13456.3|216
1644210000000|2022-02-07 05:00:00|13462.3|13457.3|13460.1|13457.1|13462.7|13458.5|13459.6|13455.5|212
1644210300000|2022-02-07 05:05:00|13460|13457|13459.5|13456.5|13461.7|13457.7|13459.1|13455.9|164
1644210600000|2022-02-07 05:10:00|13459.6|13456.6|13460|13457|13460.1|13457|13458.8|13454.8|94
1644210900000|2022-02-07 05:15:00|13459.8|13456.8|13461.5|13458.5|13461.8|13458.5|13459.7|13455.6|152
1644211200000|2022-02-07 05:20:00|13461.4|13458.4|13461.7|13458.7|13462.6|13458.9|13460.8|13456.8|136
1644211500000|2022-02-07 05:25:00|13461.6|13458.6|13462|13459|13463|13459.2|13461.2|13457.4|135
1644211800000|2022-02-07 05:30:00|13462.1|13459.1|13463.1|13460.1|13464.3|13460.6|13461.8|13458.8|121
1644212100000|2022-02-07 05:35:00|13463|13460|13462.6|13459.6|13464.1|13460.3|13462|13458.2|142
1644212400000|2022-02-07 05:40:00|13462.7|13459.7|13464|13459|13464.1|13460.1|13462.2|13459|145
1644212700000|2022-02-07 05:45:00|13464.1|13459.1|13462|13459|13464.1|13460.4|13461.7|13458.1|138
1644213000000|2022-02-07 05:50:00|13462.1|13459.1|13460.6|13457.6|13462.1|13459.1|13459.8|13456.5|151
1644213300000|2022-02-07 05:55:00|13460.7|13457.7|13463.1|13460.1|13463.9|13460.1|13460|13456.5|208
1644213600000|2022-02-07 06:00:00|13463|13460|13460.3|13457.3|13463.2|13460|13459.7|13456.7|224
1644213900000|2022-02-07 06:05:00|13460.4|13457.4|13458.5|13455.5|13461|13457.5|13457.6|13454.6|200
1644214200000|2022-02-07 06:10:00|13458.4|13455.4|13459.1|13456.1|13460.9|13457.3|13458.1|13454|205
1644214500000|2022-02-07 06:15:00|13459|13456|13461|13458|13463.5|13459.8|13459|13455.2|237
1644214800000|2022-02-07 06:20:00|13460.9|13457.9|13459.9|13456.9|13461.7|13458.1|13459.8|13455.9|133
1644215100000|2022-02-07 06:25:00|13459.7|13456.7|13462|13457|13462|13458.5|13459.2|13455.6|257
1644215400000|2022-02-07 06:30:00|13462.1|13457.1|13462.2|13459.2|13464.1|13460.6|13460.5|13456.7|253
1644215700000|2022-02-07 06:35:00|13462.1|13459.1|13463.1|13460.1|13463.5|13460.5|13462.1|13459.1|124
1644216000000|2022-02-07 06:40:00|13463|13460|13463.1|13460.1|13464.4|13460.4|13462.1|13458.3|161
1644216300000|2022-02-07 06:45:00|13462.9|13459.9|13462.6|13459.6|13463.6|13460.6|13462.1|13458.2|182
1644216600000|2022-02-07 06:50:00|13463.6|13458.6|13462.3|13459.3|13464.6|13461|13462.3|13458.5|175
1644216900000|2022-02-07 06:55:00|13462.2|13459.2|13462.6|13459.6|13463.9|13460.1|13462.2|13458.5|122
1644217200000|2022-02-07 07:00:00|13462.5|13459.5|13461.1|13458.1|13463.7|13459.6|13459.8|13456.2|175
1644217500000|2022-02-07 07:05:00|13461|13458|13458.3|13455.3|13461.2|13458.2|13457.9|13454.4|194
1644217800000|2022-02-07 07:10:00|13458.4|13455.4|13456.9|13453.9|13459.3|13455.4|13454.9|13451.9|231
1644218100000|2022-02-07 07:15:00|13456.8|13453.8|13456.9|13453.9|13458.2|13454.3|13455|13451.2|235
1644218400000|2022-02-07 07:20:00|13457|13454|13456.1|13453.1|13458|13454.3|13455.9|13452.1|197
1644218700000|2022-02-07 07:25:00|13456.3|13453.3|13456.1|13453.1|13456.7|13453.3|13453.7|13450.3|237
1644219000000|2022-02-07 07:30:00|13456.2|13453.2|13455.8|13452.8|13458.7|13455|13454.9|13451.3|311
1644219300000|2022-02-07 07:35:00|13455.7|13452.7|13452.7|13449.7|13457|13453|13452.7|13448.9|216
1644219600000|2022-02-07 07:40:00|13452.8|13449.8|13455.9|13452.9|13456.2|13453.2|13452.8|13449.5|228
1644219900000|2022-02-07 07:45:00|13456|13453|13455.8|13452.8|13457|13453.3|13454.6|13451.4|245
1644220200000|2022-02-07 07:50:00|13455.9|13452.9|13456.3|13453.3|13457.7|13453.9|13455.1|13451.8|207
1644220500000|2022-02-07 07:55:00|13456.6|13453.6|13452.9|13449.9|13457.5|13454|13451.8|13448.8|261
1644220800000|2022-02-07 08:00:00|13452.8|13449.8|13450|13447|13453.3|13450.2|13449|13445.1|333
1644221100000|2022-02-07 08:05:00|13450.1|13447.1|13447.6|13444.6|13453.4|13449.4|13447.4|13444.1|416
1644221400000|2022-02-07 08:10:00|13447.5|13444.5|13446|13443|13448.3|13445.1|13445.9|13442.9|291
1644221700000|2022-02-07 08:15:00|13446.1|13443.1|13448.7|13445.7|13448.8|13445.8|13445.9|13442.6|266
1644222000000|2022-02-07 08:20:00|13448.6|13445.6|13447.4|13444.4|13450.2|13446.2|13445.9|13442.9|383
1644222300000|2022-02-07 08:25:00|13447.2|13444.2|13445.2|13442.2|13448.1|13444.5|13445.2|13441.9|287
1644222600000|2022-02-07 08:30:00|13445.1|13442.1|13445.6|13442.6|13446.4|13443|13443.7|13440.7|249
1644222900000|2022-02-07 08:35:00|13445.5|13442.5|13447.9|13444.9|13449|13446|13445.5|13442.5|249
1644223200000|2022-02-07 08:40:00|13448|13445|13446.3|13441.3|13449.4|13445.9|13444.6|13441.3|347
1644223500000|2022-02-07 08:45:00|13446.4|13441.4|13444.7|13441.7|13447|13443.7|13444.7|13440.9|245
1644223800000|2022-02-07 08:50:00|13444.8|13441.8|13445.1|13442.1|13446.4|13443|13443.7|13440|221
1644224100000|2022-02-07 08:55:00|13445.2|13442.2|13446.3|13443.3|13447.9|13444.9|13445|13441.1|279
1644224400000|2022-02-07 09:00:00|13446.4|13443.4|13447.5|13444.5|13448.4|13445.4|13445.9|13442.9|219
1644224700000|2022-02-07 09:05:00|13447.7|13444.7|13448.5|13445.5|13449.8|13446.4|13447.7|13444.1|302
1644225000000|2022-02-07 09:10:00|13448.4|13445.4|13451|13448|13454|13450.8|13448.4|13445.4|309
1644225300000|2022-02-07 09:15:00|13451.1|13448.1|13450.5|13447.5|13451.9|13448.5|13448.7|13445.5|278
1644225600000|2022-02-07 09:20:00|13450.6|13447.6|13453.8|13448.8|13453.9|13449.9|13450.2|13446.3|240
1644225900000|2022-02-07 09:25:00|13453.9|13448.9|13450.9|13447.9|13453.9|13449.9|13449.8|13446.5|242
1644226200000|2022-02-07 09:30:00|13450.8|13447.8|13452|13449|13453.6|13450.1|13450.4|13447.4|253
1644226500000|2022-02-07 09:35:00|13451.8|13448.8|13454.3|13451.3|13455.3|13451.4|13451.3|13447.9|252
1644226800000|2022-02-07 09:40:00|13454.2|13451.2|13453.2|13450.2|13455.8|13452.3|13453.1|13449.2|194
1644227100000|2022-02-07 09:45:00|13453.4|13450.4|13452.3|13449.3|13453.7|13450.7|13451.5|13448.5|198
1644227400000|2022-02-07 09:50:00|13452.4|13449.4|13451.5|13448.5|13454.3|13450.3|13451.3|13448.2|174
1644227700000|2022-02-07 09:55:00|13451.4|13448.4|13450.9|13447.9|13452.4|13448.4|13448.8|13444.9|219
1644228000000|2022-02-07 10:00:00|13450.8|13447.8|13449.7|13446.7|13452.1|13449.1|13448.9|13445.9|233
1644228300000|2022-02-07 10:05:00|13450.7|13445.7|13452.5|13449.5|13453|13450|13449.5|13445.6|233
1644228600000|2022-02-07 10:10:00|13452.6|13449.6|13453.6|13450.6|13454.5|13451.5|13452.3|13449.3|193
1644228900000|2022-02-07 10:15:00|13453.5|13450.5|13453.7|13450.7|13454|13451|13452.2|13449.2|212
1644229200000|2022-02-07 10:20:00|13453.8|13450.8|13451.8|13448.8|13456.2|13452.2|13451|13447.7|215
1644229500000|2022-02-07 10:25:00|13451.7|13448.7|13451.5|13448.5|13453.3|13449.8|13451.3|13447.4|199
1644229800000|2022-02-07 10:30:00|13452.6|13447.6|13453.2|13450.2|13454.4|13450.5|13451|13447.2|207
1644230100000|2022-02-07 10:35:00|13454.2|13449.2|13453.7|13450.7|13454.9|13451.1|13451.2|13447.5|261
1644230400000|2022-02-07 10:40:00|13453.6|13450.6|13452.2|13449.2|13454.8|13451.8|13452.1|13448.9|204
1644230700000|2022-02-07 10:45:00|13452.1|13449.1|13453.8|13450.8|13455.2|13451.4|13452|13449|190
1644231000000|2022-02-07 10:50:00|13453.6|13450.6|13454.1|13451.1|13456.2|13453.2|13453.6|13450.6|217
1644231300000|2022-02-07 10:55:00|13454|13451|13454.9|13451.9|13455.7|13452.3|13453.9|13450|222
1644231600000|2022-02-07 11:00:00|13455|13452|13455|13452|13456|13452.7|13454.1|13450.4|220
1644231900000|2022-02-07 11:05:00|13455.1|13452.1|13456.2|13453.2|13457.8|13453.8|13454|13450|256
1644232200000|2022-02-07 11:10:00|13456.1|13453.1|13454.1|13451.1|13457.8|13453.7|13453.6|13449.7|223
1644232500000|2022-02-07 11:15:00|13454.5|13451.5|13453.2|13450.2|13455.6|13451.7|13452.4|13448.7|226
1644232800000|2022-02-07 11:20:00|13453.1|13450.1|13452.5|13449.5|13453.7|13450.4|13452.2|13448.4|190
1644233100000|2022-02-07 11:25:00|13452.6|13449.6|13451.9|13448.9|13452.7|13449.7|13451.4|13448.4|124
1644233400000|2022-02-07 11:30:00|13451.8|13448.8|13450.9|13447.9|13452|13449|13450.7|13447.7|158
1644233700000|2022-02-07 11:35:00|13451|13448|13450.8|13447.8|13451.1|13448.1|13450.5|13447.5|145
1644234000000|2022-02-07 11:40:00|13450.7|13447.7|13450.8|13447.8|13452.4|13449|13450.5|13447.4|177
1644234300000|2022-02-07 11:45:00|13450.7|13447.7|13449.9|13446.9|13451|13447.8|13449.6|13446|149
1644234600000|2022-02-07 11:50:00|13449.8|13446.8|13449.8|13446.8|13450.2|13447.2|13449.6|13446.6|117
1644234900000|2022-02-07 11:55:00|13449.9|13446.9|13450.3|13447.3|13450.9|13447.9|13449.7|13446.7|178
1644235200000|2022-02-07 12:00:00|13450.2|13447.2|13449|13446|13451.3|13447.5|13448.9|13445.9|169
1644235500000|2022-02-07 12:05:00|13448.9|13445.9|13449.1|13446.1|13450.1|13447.1|13448.4|13445.4|211
1644235800000|2022-02-07 12:10:00|13449|13446|13449|13446|13450.1|13446.5|13448.6|13444.9|188
1644236100000|2022-02-07 12:15:00|13449.1|13446.1|13448.8|13445.8|13449.4|13446.4|13448.5|13445.5|194
1644236400000|2022-02-07 12:20:00|13449|13446|13449.8|13446.8|13450.5|13447.5|13448.9|13445.9|157
1644236700000|2022-02-07 12:25:00|13449.7|13446.7|13450.3|13447.3|13451.1|13448.1|13449.1|13446.1|177
1644237000000|2022-02-07 12:30:00|13450.4|13447.4|13448.2|13445.2|13451.4|13447.5|13448|13445|128
1644237300000|2022-02-07 12:35:00|13448.1|13445.1|13448.5|13445.5|13448.7|13445.7|13447.9|13444.9|138
1644237600000|2022-02-07 12:40:00|13448.4|13445.4|13448.6|13445.6|13449.2|13446.2|13448.4|13445.4|126
1644237900000|2022-02-07 12:45:00|13448.5|13445.5|13446.6|13443.6|13448.6|13445.6|13446.5|13443.5|139
1644238200000|2022-02-07 12:50:00|13446.5|13443.5|13446.4|13443.4|13447.7|13443.7|13445.6|13442.1|161
1644238500000|2022-02-07 12:55:00|13446.3|13443.3|13447.2|13442.2|13447.5|13443.8|13445.4|13441.5|215
1644238800000|2022-02-07 13:00:00|13447.1|13442.1|13445.7|13442.7|13447.5|13443.5|13445.2|13441.9|238
1644239100000|2022-02-07 13:05:00|13445.8|13442.8|13446|13443|13446.6|13443|13444.6|13441.2|313
1644239400000|2022-02-07 13:10:00|13445.8|13442.8|13445|13442|13447|13443.6|13444.9|13440.9|243
1644239700000|2022-02-07 13:15:00|13445.1|13442.1|13446.3|13443.3|13447.4|13443.6|13445.1|13441|161
1644240000000|2022-02-07 13:20:00|13446.2|13443.2|13446.2|13443.2|13446.8|13443.3|13444.6|13441.2|256
1644240300000|2022-02-07 13:25:00|13446.1|13443.1|13448.6|13445.6|13448.6|13445.6|13445.9|13442.1|174
1644240600000|2022-02-07 13:30:00|13448.7|13445.7|13452.1|13449.1|13452.5|13449.5|13448.1|13445.1|228
1644240900000|2022-02-07 13:35:00|13452.2|13449.2|13449.5|13446.5|13452.6|13449.6|13449.4|13446.3|220
1644241200000|2022-02-07 13:40:00|13449.4|13446.4|13450.4|13447.4|13451.5|13448.1|13449.2|13446.2|263
1644241500000|2022-02-07 13:45:00|13450.5|13447.5|13446.4|13443.4|13451.5|13448.2|13446|13442.9|275
1644241800000|2022-02-07 13:50:00|13446.5|13443.5|13448.4|13443.4|13448.6|13444.9|13446.1|13442.5|229
1644242100000|2022-02-07 13:55:00|13448.5|13443.5|13445.2|13442.2|13449.1|13445.9|13445.1|13442.1|311
1644242400000|2022-02-07 14:00:00|13445.3|13442.3|13445.8|13442.8|13446.6|13443.5|13444.7|13441.3|306
1644242700000|2022-02-07 14:05:00|13445.7|13442.7|13449.4|13446.4|13451.1|13447.5|13445.7|13442.7|214
1644243000000|2022-02-07 14:10:00|13449.5|13446.5|13452.4|13449.4|13453.9|13449.6|13446.7|13442.7|245
1644243300000|2022-02-07 14:15:00|13452.3|13449.3|13452|13449|13453|13449.4|13450.5|13446.9|286
1644243600000|2022-02-07 14:20:00|13452.1|13449.1|13454.9|13451.9|13455|13452|13451.7|13448.7|218
1644243900000|2022-02-07 14:25:00|13455.1|13452.1|13450.8|13447.8|13455.1|13452.1|13450.6|13447.6|277
1644244200000|2022-02-07 14:30:00|13450.5|13447.5|13450.3|13447.3|13451.9|13448.2|13448.9|13445.5|395
1644244500000|2022-02-07 14:35:00|13450.4|13447.4|13446.3|13443.3|13450.4|13447.4|13445.6|13442.6|383
1644244800000|2022-02-07 14:40:00|13446.4|13443.4|13447.3|13444.3|13448.5|13445|13445.6|13442.5|326
1644245100000|2022-02-07 14:45:00|13447.2|13444.2|13447.1|13444.1|13448.4|13445.4|13445.2|13441.3|318
1644245400000|2022-02-07 14:50:00|13447|13444|13445.3|13442.3|13447.6|13444.6|13444.8|13441.8|271
1644245700000|2022-02-07 14:55:00|13445.2|13442.2|13444.2|13441.2|13447.1|13443.9|13443.5|13440.5|342
1644246000000|2022-02-07 15:00:00|13444|13441|13446.5|13443.5|13448.6|13445|13444|13440.8|434
1644246300000|2022-02-07 15:05:00|13446.4|13443.4|13445.5|13442.5|13446.4|13443.4|13444|13440.4|318
1644246600000|2022-02-07 15:10:00|13445.6|13442.6|13445.2|13442.2|13446.9|13443.9|13444.5|13440.5|326
1644246900000|2022-02-07 15:15:00|13445.1|13442.1|13443.8|13440.8|13445.9|13442.5|13443.5|13440.5|273
1644247200000|2022-02-07 15:20:00|13443.9|13440.9|13443|13440|13445.1|13441.4|13442.7|13438.8|215
1644247500000|2022-02-07 15:25:00|13443.1|13440.1|13443.1|13440.1|13445.1|13441.4|13442.2|13438.5|266
1644247800000|2022-02-07 15:30:00|13443|13440|13443.6|13440.6|13446.2|13442.2|13442.6|13438.6|256
1644248100000|2022-02-07 15:35:00|13443.7|13440.7|13444.4|13441.4|13445.4|13442.4|13443.1|13439.9|268
1644248400000|2022-02-07 15:40:00|13444.5|13441.5|13443.9|13440.9|13447.5|13443.9|13443.8|13440.8|296
1644248700000|2022-02-07 15:45:00|13443.8|13440.8|13445.3|13442.3|13445.3|13442.3|13441.5|13438.1|303
1644249000000|2022-02-07 15:50:00|13445.4|13442.4|13442.4|13439.4|13447.5|13443.2|13441.6|13437.7|421
1644249300000|2022-02-07 15:55:00|13442.5|13439.5|13440.5|13437.5|13442.8|13439.5|13440.5|13436.8|297
1644249600000|2022-02-07 16:00:00|13440.6|13437.6|13442.7|13437.7|13443.8|13439.6|13439.5|13436.2|308
1644249900000|2022-02-07 16:05:00|13442.6|13437.6|13443.3|13440.3|13444.9|13441|13441|13437|283
1644250200000|2022-02-07 16:10:00|13443.2|13440.2|13445.1|13440.1|13445.1|13441.1|13442.7|13438.8|185
1644250500000|2022-02-07 16:15:00|13445|13440|13444.5|13441.5|13446.3|13443.3|13444|13440|194
1644250800000|2022-02-07 16:20:00|13444.6|13441.6|13445.5|13442.5|13447.5|13444.2|13444.6|13441.1|220
1644251100000|2022-02-07 16:25:00|13445.6|13442.6|13442.3|13437.3|13446.1|13443.1|13440.8|13437.1|261
1644251400000|2022-02-07 16:30:00|13441.2|13438.2|13439.8|13436.8|13442.3|13438.4|13438.9|13435.5|279
1644251700000|2022-02-07 16:35:00|13439.9|13436.9|13444.5|13439.5|13444.6|13440.2|13439.8|13436.2|233
1644252000000|2022-02-07 16:40:00|13444.4|13439.4|13446.8|13443.8|13447.6|13443.9|13442.8|13439.2|237
1644252300000|2022-02-07 16:45:00|13446.9|13443.9|13446.5|13443.5|13447.9|13444.2|13444.9|13440.9|182
1644252600000|2022-02-07 16:50:00|13446.4|13443.4|13445.5|13442.5|13446.4|13443.4|13443.8|13440.2|218
1644252900000|2022-02-07 16:55:00|13445.4|13442.4|13441.7|13438.7|13445.7|13442.6|13441.3|13437.4|200
1644253200000|2022-02-07 17:00:00|13441.8|13438.8|13443.8|13438.8|13443.9|13439.7|13441.7|13437.8|187
1644253500000|2022-02-07 17:05:00|13443.9|13438.9|13445.6|13440.6|13445.8|13441.3|13443.8|13438.8|143
1644253800000|2022-02-07 17:10:00|13445.7|13440.7|13445.6|13440.6|13445.9|13441.7|13443.5|13439.4|192
1644254100000|2022-02-07 17:15:00|13445.7|13440.7|13447.6|13442.6|13447.6|13442.6|13444.6|13439.6|230
1644254400000|2022-02-07 17:20:00|13447.7|13442.7|13447.9|13442.9|13448.3|13443.9|13446.8|13442.4|189
1644254700000|2022-02-07 17:25:00|13448.1|13443.1|13450.2|13445.2|13450.4|13446.2|13446.7|13442.6|201
1644255000000|2022-02-07 17:30:00|13450.3|13445.3|13449.8|13444.8|13451.3|13446.4|13448.4|13444.2|170
1644255300000|2022-02-07 17:35:00|13449.9|13444.9|13450.7|13445.7|13451.4|13447.4|13448.9|13444.9|110
1644255600000|2022-02-07 17:40:00|13450.8|13445.8|13449.6|13444.6|13451.2|13446.2|13448.9|13444.5|126
1644255900000|2022-02-07 17:45:00|13449.7|13444.7|13451.9|13446.9|13452.3|13447.3|13449.6|13444.6|145
1644256200000|2022-02-07 17:50:00|13452|13447|13451.7|13448.7|13453.1|13449.1|13451.7|13446.7|71
1644256500000|2022-02-07 17:55:00|13452.7|13447.7|13452.4|13447.4|13452.9|13448.5|13450.9|13446.7|162
1644256800000|2022-02-07 18:00:00|13452.3|13447.3|13451.5|13446.5|13452.4|13447.6|13450.2|13445.5|188
1644257100000|2022-02-07 18:05:00|13451.4|13446.4|13450.3|13445.3|13451.4|13446.4|13449.1|13445|98
1644257400000|2022-02-07 18:10:00|13450.4|13445.4|13449.4|13444.4|13451|13446.8|13448.9|13443.9|127
1644257700000|2022-02-07 18:15:00|13449.3|13444.3|13448.7|13443.7|13449.7|13445.7|13447.8|13443.6|91
1644258000000|2022-02-07 18:20:00|13448.8|13443.8|13446.9|13441.9|13448.8|13443.8|13446.5|13441.8|112
1644258300000|2022-02-07 18:25:00|13446.8|13441.8|13445|13442|13447|13442.8|13445|13440.8|98
1644258600000|2022-02-07 18:30:00|13444.9|13441.9|13446.9|13441.9|13447|13442.4|13443.9|13439.8|108
1644258900000|2022-02-07 18:35:00|13446.8|13441.8|13447.1|13442.1|13447.2|13443|13445.7|13441.5|95
1644259200000|2022-02-07 18:40:00|13446.1|13443.1|13447|13444|13448.1|13444|13446.1|13442|96
1644259500000|2022-02-07 18:45:00|13446.9|13443.9|13447.9|13442.9|13447.9|13443.9|13446.9|13441.9|124
1644259800000|2022-02-07 18:50:00|13447.8|13442.8|13445.8|13442.8|13447.9|13442.9|13445.7|13441.7|84
1644260100000|2022-02-07 18:55:00|13445.7|13442.7|13444.7|13439.7|13446.8|13442.8|13444.5|13439.5|102
1644260400000|2022-02-07 19:00:00|13444.8|13439.8|13444.1|13441.1|13445.4|13441.4|13444|13439.7|99
1644260700000|2022-02-07 19:05:00|13444|13441|13445|13440|13445.1|13441.1|13443.9|13439.8|63
1644261000000|2022-02-07 19:10:00|13444.9|13439.9|13443.8|13438.8|13445|13441|13442.3|13438.7|94
1644261300000|2022-02-07 19:15:00|13443.4|13438.4|13442.4|13439.4|13443.5|13439.5|13441.7|13437.3|121
1644261600000|2022-02-07 19:20:00|13443.4|13438.4|13442.6|13437.6|13443.6|13439.5|13441.9|13437.6|97
1644261900000|2022-02-07 19:25:00|13442.5|13437.5|13439.4|13436.4|13443.1|13438.6|13439.3|13435.5|120
1644262200000|2022-02-07 19:30:00|13439.5|13436.5|13438.6|13435.6|13440.6|13436.5|13438.4|13435.4|86
1644262500000|2022-02-07 19:35:00|13438.5|13435.5|13438.1|13435.1|13439.7|13435.8|13437.6|13433.6|150
1644262800000|2022-02-07 19:40:00|13438.2|13435.2|13439.3|13434.3|13439.9|13435.8|13438.1|13434.1|89
1644263100000|2022-02-07 19:45:00|13439.2|13434.2|13437.2|13432.2|13439.5|13435.5|13436.2|13432.2|140
1644263400000|2022-02-07 19:50:00|13437.1|13432.1|13437.1|13434.1|13438.5|13434.5|13436.8|13432|118
1644263700000|2022-02-07 19:55:00|13437|13434|13436.9|13433.9|13438.3|13434.2|13436.5|13432.6|140
1644264000000|2022-02-07 20:00:00|13436.8|13433.8|13437.1|13434.1|13438.5|13434.7|13436.8|13432.8|157
1644264300000|2022-02-07 20:05:00|13438.1|13433.1|13438.1|13435.1|13439.3|13435.3|13437.3|13433|110
1644264600000|2022-02-07 20:10:00|13438.2|13435.2|13438.6|13433.6|13439.6|13435.2|13437.1|13433|173
1644264900000|2022-02-07 20:15:00|13438.5|13433.5|13438.2|13433.2|13438.8|13433.8|13437|13432|176
1644265200000|2022-02-07 20:20:00|13438.1|13433.1|13437.1|13434.1|13439.2|13434.8|13437.1|13432.6|142
1644265500000|2022-02-07 20:25:00|13437.2|13434.2|13438.5|13433.5|13438.9|13435.3|13436.4|13432.3|115
1644265800000|2022-02-07 20:30:00|13438.6|13433.6|13438.4|13433.4|13438.9|13433.9|13437.8|13432.8|142
1644266100000|2022-02-07 20:35:00|13438.3|13433.3|13438.9|13433.9|13439|13434.2|13437.2|13432.3|190
1644266400000|2022-02-07 20:40:00|13439|13434|13439.7|13434.7|13439.8|13435|13437.8|13433.7|113
1644266700000|2022-02-07 20:45:00|13439.6|13434.6|13439.4|13434.4|13439.8|13434.8|13438.8|13433.8|120
1644267000000|2022-02-07 20:50:00|13439.3|13434.3|13439.6|13434.6|13439.8|13434.8|13437.9|13432.9|133
1644267300000|2022-02-07 20:55:00|13439.5|13434.5|13437.9|13432.9|13439.6|13434.6|13436.6|13432.4|241
1644267600000|2022-02-07 21:00:00|13438.2|13433.2|13436.9|13431.9|13438.2|13433.2|13435.8|13431.7|111
1644267900000|2022-02-07 21:05:00|13435.6|13432.6|13436.9|13431.9|13437.4|13433.3|13435.6|13431.7|110
1644268200000|2022-02-07 21:10:00|13437.1|13432.1|13437.4|13432.4|13437.4|13433.2|13435.9|13431.8|86
1644268500000|2022-02-07 21:15:00|13437.2|13432.2|13436.7|13431.7|13437.9|13432.9|13436.3|13431.3|91
1644268800000|2022-02-07 21:20:00|13436.5|13431.5|13436.7|13431.7|13437.2|13433.3|13435.9|13431.4|109
1644269100000|2022-02-07 21:25:00|13436.8|13431.8|13437.1|13432.1|13437.2|13433.2|13436|13431.6|64
1644269400000|2022-02-07 21:30:00|13437.2|13432.2|13437.2|13432.2|13437.4|13432.4|13436.7|13431.7|82
1644269700000|2022-02-07 21:35:00|13436.9|13431.9|13437.3|13432.3|13437.4|13432.4|13436.7|13431.7|70
1644270000000|2022-02-07 21:40:00|13437|13432|13436.9|13431.9|13437.3|13432.3|13436.5|13431.5|83
1644270300000|2022-02-07 21:45:00|13436.8|13431.8|13437.3|13432.3|13437.5|13432.5|13436.7|13431.7|200
1644270600000|2022-02-07 21:50:00|13437.1|13432.1|13437|13432|13437.6|13432.6|13436.1|13431.1|95
1644270900000|2022-02-07 21:55:00|13436.5|13431.5|13437.3|13432.3|13437.9|13432.3|13436.1|13430.1|189
1644271200000|2022-02-07 22:00:00|13437.2|13432.2|13438.6|13430.9|13439.3|13432.9|13437|13430.9|72
1644271500000|2022-02-07 22:05:00|13439.2|13430.4|13437.6|13432.6|13440.1|13432.9|13437.5|13430.4|120
1644271800000|2022-02-07 22:10:00|13437.7|13432.7|13439|13431.9|13441.5|13433.2|13437.6|13428.8|227
1644272100000|2022-02-07 22:15:00|13438.7|13432.1|13445.2|13430.6|13448.7|13433|13437.5|13427.3|292
1644272400000|2022-02-07 22:20:00|13445.4|13430.8|13445.9|13430.5|13446.9|13432.6|13443.6|13429.1|182
1644272700000|2022-02-07 22:25:00|13445.7|13429.8|13447.3|13431.3|13447.9|13432.4|13443.8|13429.3|178
1644273000000|2022-02-07 22:30:00|13446.9|13430.9|13446.9|13430.9|13449.6|13433.7|13444.3|13428.5|290
1644273300000|2022-02-07 22:35:00|13447.1|13431.1|13448.4|13432.4|13449.6|13434.4|13446|13430.8|330
1644273600000|2022-02-07 22:40:00|13448.5|13432.5|13449.1|13433.1|13450|13434.1|13446.4|13431.2|273
1644273900000|2022-02-07 22:45:00|13448.2|13432.2|13448.9|13432.9|13450.1|13434.6|13445.9|13429.9|236
1644274200000|2022-02-07 22:50:00|13448.7|13432.7|13448.9|13432.9|13451.9|13436.2|13446.9|13430.9|244
1644274500000|2022-02-07 22:55:00|13451|13435|13450.4|13434.4|13452.1|13436.6|13447.1|13431.1|157
1644274800000|2022-02-07 23:00:00|13450|13435.5|13449|13433.3|13451.3|13436.1|13446.8|13431.9|281
1644275100000|2022-02-07 23:05:00|13449.2|13433.2|13449|13435.7|13450.8|13436.3|13447.1|13432.9|221
1644275400000|2022-02-07 23:10:00|13449.2|13435.9|13444.2|13439.2|13450.5|13439.2|13440.4|13434.6|367
1644275700000|2022-02-07 23:15:00|13444|13439|13441.9|13436.9|13445|13440|13440.5|13435.5|180
1644276000000|2022-02-07 23:20:00|13442|13437|13442|13437|13442.3|13437.3|13441.6|13436.6|87
1644276300000|2022-02-07 23:25:00|13442.1|13437.1|13440|13435|13442.2|13437.2|13439.6|13434.6|125
1644276600000|2022-02-07 23:30:00|13440.1|13435.1|13439.9|13434.9|13440.1|13435.1|13438.9|13433.9|121
1644276900000|2022-02-07 23:35:00|13439.6|13434.6|13442|13437|13442.3|13437.3|13439.5|13434.5|123
1644277200000|2022-02-07 23:40:00|13441.9|13436.9|13441.3|13436.3|13442|13437|13441.1|13436.1|83
1644277500000|2022-02-07 23:45:00|13441.2|13436.2|13438.4|13433.4|13441.4|13436.4|13438.4|13433.4|107
1644277800000|2022-02-07 23:50:00|13438.5|13433.5|13437.5|13434.5|13439|13434.6|13437.3|13433.3|96
1644278100000|2022-02-07 23:55:00|13437.4|13434.4|13438.9|13433.9|13439.8|13435.5|13437.4|13433.3|86
1644278400000|2022-02-08 00:00:00|13438.8|13433.8|13436.5|13433.5|13439.1|13435.1|13436.2|13432|166
1644278700000|2022-02-08 00:05:00|13436.4|13433.4|13436.9|13433.9|13439.1|13435.1|13436|13432.1|174
1644279000000|2022-02-08 00:10:00|13437|13434|13437.1|13434.1|13438.8|13434.8|13436.3|13432.8|201
1644279300000|2022-02-08 00:15:00|13437.2|13434.2|13437|13434|13438.7|13434.7|13436|13432.8|194
1644279600000|2022-02-08 00:20:00|13436.9|13433.9|13437.1|13434.1|13438.2|13434.3|13436.3|13432.2|152
1644279900000|2022-02-08 00:25:00|13437.2|13434.2|13437.6|13434.6|13439|13434.9|13436.9|13433.1|158
1644280200000|2022-02-08 00:30:00|13437.5|13434.5|13437.2|13434.2|13438.8|13434.9|13437|13433.4|119
1644280500000|2022-02-08 00:35:00|13437.3|13434.3|13436.4|13433.4|13437.7|13434.7|13436.1|13433.1|153
1644280800000|2022-02-08 00:40:00|13436.3|13433.3|13436.1|13433.1|13437.9|13434|13436|13432.5|135
1644281100000|2022-02-08 00:45:00|13436|13433|13435|13432|13436.2|13433.2|13435|13432|141
1644281400000|2022-02-08 00:50:00|13435.2|13432.2|13436|13433|13437.5|13433.7|13435.2|13431.5|233
1644281700000|2022-02-08 00:55:00|13437|13432|13436.1|13433.1|13438.6|13434.5|13435.8|13431.9|254
1644282000000|2022-02-08 01:00:00|13436.4|13433.4|13436|13433|13440.2|13436.3|13435.8|13432.4|288
1644282300000|2022-02-08 01:05:00|13435.9|13432.9|13436.4|13433.4|13438.4|13434.6|13435.1|13431.7|277
1644282600000|2022-02-08 01:10:00|13436.5|13433.5|13437.1|13432.1|13439.4|13435.9|13435.7|13431.4|302
1644282900000|2022-02-08 01:15:00|13437.2|13432.2|13436.7|13431.7|13438.1|13433.6|13435.2|13431.4|302
1644283200000|2022-02-08 01:20:00|13435.9|13432.9|13435.7|13432.7|13438.1|13434.6|13435.5|13431.4|204
1644283500000|2022-02-08 01:25:00|13435.6|13432.6|13435.6|13432.6|13436|13433|13434.7|13431.7|150
1644283800000|2022-02-08 01:30:00|13435.5|13432.5|13436.6|13433.6|13438.1|13435.1|13435.5|13432.5|204
1644284100000|2022-02-08 01:35:00|13436.5|13433.5|13437.3|13434.3|13438.9|13435.9|13436.5|13433.5|164
1644284400000|2022-02-08 01:40:00|13437.4|13434.4|13436.2|13433.2|13437.4|13434.4|13435.5|13432.2|169
1644284700000|2022-02-08 01:45:00|13436.1|13433.1|13437.1|13434.1|13438.8|13435|13436.1|13432.7|163
1644285000000|2022-02-08 01:50:00|13437.2|13434.2|13437.7|13434.7|13439.4|13436.4|13436.9|13433.9|187
1644285300000|2022-02-08 01:55:00|13437.6|13434.6|13437.2|13434.2|13438.9|13435|13436.6|13433.1|190
1644285600000|2022-02-08 02:00:00|13437.3|13434.3|13437.5|13434.5|13438.9|13435.3|13436.2|13433.2|202
1644285900000|2022-02-08 02:05:00|13437.6|13434.6|13438.5|13435.5|13439|13436|13437|13434|185
1644286200000|2022-02-08 02:10:00|13438.6|13435.6|13443.1|13440.1|13443.6|13440.1|13438.4|13435.4|270
1644286500000|2022-02-08 02:15:00|13443|13440|13444.9|13441.9|13445.4|13442.4|13442.4|13438.9|221
1644286800000|2022-02-08 02:20:00|13445|13442|13443.2|13440.2|13446.1|13443.1|13443.1|13440.1|170
1644287100000|2022-02-08 02:25:00|13443.4|13440.4|13441.1|13438.1|13443.4|13440.4|13440.8|13437.8|146
1644287400000|2022-02-08 02:30:00|13441|13438|13442.7|13439.7|13444.2|13441|13441|13438|171
1644287700000|2022-02-08 02:35:00|13442.6|13439.6|13441.7|13438.7|13443|13440|13441.6|13438.6|126
1644288000000|2022-02-08 02:40:00|13441.6|13438.6|13441.4|13438.4|13442.5|13439|13441.2|13437.4|90
1644288300000|2022-02-08 02:45:00|13441.3|13438.3|13441.6|13438.6|13441.8|13438.8|13441|13438|118
1644288600000|2022-02-08 02:50:00|13441.7|13438.7|13441.6|13438.6|13443.3|13439.7|13441|13437.8|180
1644288900000|2022-02-08 02:55:00|13441.7|13438.7|13440.1|13437.1|13442.9|13438.9|13439.5|13436.1|133
1644289200000|2022-02-08 03:00:00|13439.9|13436.9|13439.7|13436.7|13441.3|13438.3|13439.6|13436.6|159
1644289500000|2022-02-08 03:05:00|13439.6|13436.6|13439.6|13436.6|13440.3|13437.3|13439.6|13436.6|100
1644289800000|2022-02-08 03:10:00|13439.7|13436.7|13439.8|13436.8|13440.2|13437.2|13439.6|13436.6|124
1644290100000|2022-02-08 03:15:00|13439.7|13436.7|13440.1|13437.1|13440.1|13437.1|13439.4|13436.4|84
1644290400000|2022-02-08 03:20:00|13440.2|13437.2|13439.4|13436.4|13440.2|13437.2|13439.1|13436.1|102
1644290700000|2022-02-08 03:25:00|13439.5|13436.5|13439.3|13436.3|13440|13437|13438.9|13435.9|107
1644291000000|2022-02-08 03:30:00|13439.4|13436.4|13438.8|13435.8|13439.4|13436.4|13438.4|13435.4|112
1644291300000|2022-02-08 03:35:00|13438.7|13435.7|13438.6|13435.6|13438.8|13435.8|13437.4|13434.4|102
1644291600000|2022-02-08 03:40:00|13438.4|13435.4|13439.2|13434.2|13439.5|13435.6|13437.8|13433.9|180
1644291900000|2022-02-08 03:45:00|13439.3|13434.3|13438|13435|13440.1|13435.9|13437.7|13434|207
1644292200000|2022-02-08 03:50:00|13438.1|13435.1|13438.3|13435.3|13439.5|13435.9|13437.9|13434.4|170
1644292500000|2022-02-08 03:55:00|13438.4|13435.4|13439.1|13436.1|13440.4|13436.5|13438|13435|160
1644292800000|2022-02-08 04:00:00|13439.2|13436.2|13438.6|13435.6|13439.5|13436.5|13438.6|13435.6|144
1644293100000|2022-02-08 04:05:00|13438.7|13435.7|13437.2|13434.2|13438.8|13435.8|13437.1|13433.5|128
1644293400000|2022-02-08 04:10:00|13437.1|13434.1|13437.9|13434.9|13438.1|13435.1|13436.9|13433.9|118
1644293700000|2022-02-08 04:15:00|13438|13435|13439.1|13436.1|13439.1|13436.1|13437.5|13434.5|91
1644294000000|2022-02-08 04:20:00|13439|13436|13440.1|13437.1|13440.3|13437.3|13438.9|13435.9|107
1644294300000|2022-02-08 04:25:00|13440|13437|13439.5|13436.5|13440.5|13437.1|13438.7|13434.8|160
1644294600000|2022-02-08 04:30:00|13439.3|13436.3|13439.7|13436.7|13440|13437|13437.8|13434.8|159
1644294900000|2022-02-08 04:35:00|13439.8|13436.8|13440|13437|13440.8|13437.8|13439.2|13435.6|192
1644295200000|2022-02-08 04:40:00|13439.9|13436.9|13442|13439|13442.2|13439.2|13439.4|13436.4|186
1644295500000|2022-02-08 04:45:00|13442.1|13439.1|13441|13438|13443.1|13440.1|13441|13438|161
1644295800000|2022-02-08 04:50:00|13440.9|13437.9|13443.9|13440.9|13444.3|13441.3|13440.5|13437.5|147
1644296100000|2022-02-08 04:55:00|13443.8|13440.8|13443.1|13440.1|13444.5|13441.5|13442.9|13439.9|165
1644296400000|2022-02-08 05:00:00|13443.2|13440.2|13443.9|13440.9|13444|13441|13441.6|13438.6|185
1644296700000|2022-02-08 05:05:00|13444|13441|13442.1|13439.1|13445.5|13441.9|13441.8|13438.8|185
1644297000000|2022-02-08 05:10:00|13442|13439|13441.8|13438.8|13443.3|13440.3|13439.9|13436.9|245
1644297300000|2022-02-08 05:15:00|13441.9|13438.9|13439.5|13436.5|13441.9|13438.9|13437.1|13433.4|238
1644297600000|2022-02-08 05:20:00|13439.8|13436.8|13443.2|13440.2|13443.3|13440.3|13438.9|13435.2|252
1644297900000|2022-02-08 05:25:00|13443.1|13440.1|13443.5|13440.5|13444.3|13441.3|13443.1|13440.1|143
1644298200000|2022-02-08 05:30:00|13443.9|13440.9|13443.9|13440.9|13445|13441.4|13443.2|13439.8|153
1644298500000|2022-02-08 05:35:00|13444|13441|13442.7|13439.7|13444.2|13441.2|13442.7|13439.7|159
1644298800000|2022-02-08 05:40:00|13442.6|13439.6|13443.5|13440.5|13444.6|13441|13441.7|13438.7|156
1644299100000|2022-02-08 05:45:00|13443.6|13440.6|13445.2|13442.2|13445.7|13442.6|13443.5|13440.5|144
1644299400000|2022-02-08 05:50:00|13445.5|13442.5|13445.6|13442.6|13447.4|13444.4|13445.3|13442.3|122
1644299700000|2022-02-08 05:55:00|13445.7|13442.7|13446.2|13443.2|13447.7|13443.9|13445.2|13442.2|127
1644300000000|2022-02-08 06:00:00|13446.3|13443.3|13447.9|13444.9|13448.9|13445.1|13446|13442.4|173
1644300300000|2022-02-08 06:05:00|13447.8|13444.8|13448|13445|13450.1|13446.9|13447.7|13443.9|188
1644300600000|2022-02-08 06:10:00|13448.1|13445.1|13446.1|13443.1|13448.1|13445.1|13445.8|13442.8|132
1644300900000|2022-02-08 06:15:00|13446|13443|13449|13446|13449.9|13446|13445.9|13442.9|133
1644301200000|2022-02-08 06:20:00|13449.1|13446.1|13448.1|13445.1|13449.6|13446.1|13447.1|13443.7|251
1644301500000|2022-02-08 06:25:00|13448.2|13445.2|13446.5|13443.5|13448.8|13445.3|13446.2|13443.2|203
1644301800000|2022-02-08 06:30:00|13446.4|13443.4|13446.1|13443.1|13447.6|13444.1|13445.9|13442.5|162
1644302100000|2022-02-08 06:35:00|13445.9|13442.9|13445.6|13442.6|13446.3|13443.3|13444.7|13441.7|127
1644302400000|2022-02-08 06:40:00|13445.7|13442.7|13446.3|13443.3|13447|13444|13445.6|13442.6|174
1644302700000|2022-02-08 06:45:00|13446.4|13443.4|13450.6|13447.6|13450.9|13447.9|13446.4|13443.4|203
1644303000000|2022-02-08 06:50:00|13450.5|13447.5|13449.3|13446.3|13451.8|13447.8|13447.2|13444.2|209
1644303300000|2022-02-08 06:55:00|13449.4|13446.4|13449.3|13446.3|13451.5|13448.2|13448.4|13445.2|210
1644303600000|2022-02-08 07:00:00|13449.4|13446.4|13449.8|13444.8|13451.6|13448.2|13448.7|13444.5|311
1644303900000|2022-02-08 07:05:00|13449.7|13444.7|13448.3|13445.3|13450.3|13446.7|13447.4|13444.1|275
1644304200000|2022-02-08 07:10:00|13448.2|13445.2|13451.8|13448.8|13454.6|13450.7|13446.7|13443.7|296
1644304500000|2022-02-08 07:15:00|13451.3|13448.3|13449.6|13446.6|13454|13450|13449.5|13445.9|333
1644304800000|2022-02-08 07:20:00|13449.7|13446.7|13456.1|13453.1|13456.2|13453.2|13449.4|13445.8|266
1644305100000|2022-02-08 07:25:00|13456.2|13453.2|13458.3|13455.3|13459.3|13456.1|13455.1|13451.3|314
1644305400000|2022-02-08 07:30:00|13458.2|13455.2|13457.1|13454.1|13460.2|13456.2|13456.1|13452.1|354
1644305700000|2022-02-08 07:35:00|13457|13454|13456.9|13453.9|13459.5|13455.6|13456.8|13453|276
1644306000000|2022-02-08 07:40:00|13457|13454|13455|13452|13458.3|13454.3|13454.6|13451.6|192
1644306300000|2022-02-08 07:45:00|13454.9|13451.9|13454.2|13451.2|13455.2|13452.2|13453.7|13450.7|154
1644306600000|2022-02-08 07:50:00|13454.1|13451.1|13454.8|13451.8|13455.1|13452.1|13453.1|13449.7|206
1644306900000|2022-02-08 07:55:00|13454.9|13451.9|13455.9|13452.9|13456.2|13453.2|13454.2|13450.3|210
1644307200000|2022-02-08 08:00:00|13455.8|13452.8|13451.8|13448.8|13456.1|13453.1|13451.5|13448.5|275
1644307500000|2022-02-08 08:05:00|13451.7|13448.7|13453.6|13450.6|13454.5|13450.8|13451.7|13448.7|302
1644307800000|2022-02-08 08:10:00|13453.5|13450.5|13451.3|13448.3|13453.5|13450.5|13451|13448|194
1644308100000|2022-02-08 08:15:00|13451.1|13448.1|13450.8|13447.8|13452.9|13449|13450.4|13446.7|261
1644308400000|2022-02-08 08:20:00|13450.7|13447.7|13450.5|13447.5|13451.8|13448|13450.3|13446.4|247
1644308700000|2022-02-08 08:25:00|13450.6|13447.6|13449.6|13446.6|13452|13447.9|13449.5|13445.4|260
1644309000000|2022-02-08 08:30:00|13449.7|13446.7|13449.7|13446.7|13450.8|13446.9|13449.2|13445.4|172
1644309300000|2022-02-08 08:35:00|13449.6|13446.6|13448.9|13445.9|13449.9|13446.8|13448.5|13444.8|154
1644309600000|2022-02-08 08:40:00|13449|13446|13448.8|13445.8|13449.7|13446.1|13447.5|13444.5|229
1644309900000|2022-02-08 08:45:00|13448.7|13445.7|13447.6|13444.6|13449.5|13446.5|13447.5|13443.5|235
1644310200000|2022-02-08 08:50:00|13447.5|13444.5|13448.1|13445.1|13449.1|13445.6|13447.3|13444|173
1644310500000|2022-02-08 08:55:00|13448.2|13445.2|13448.3|13445.3|13449.1|13446.1|13448|13445|197
1644310800000|2022-02-08 09:00:00|13448.2|13445.2|13448.7|13445.7|13448.8|13445.8|13447.5|13444.5|195
1644311100000|2022-02-08 09:05:00|13448.8|13445.8|13448.4|13445.4|13450|13446|13447.6|13443.5|229
1644311400000|2022-02-08 09:10:00|13448.5|13445.5|13449.8|13446.8|13450.1|13446.9|13448|13444|234
1644311700000|2022-02-08 09:15:00|13449.7|13446.7|13447.9|13444.9|13450.5|13446.9|13447.5|13444.2|346
1644312000000|2022-02-08 09:20:00|13447.8|13444.8|13447.9|13444.9|13449|13445.5|13447.5|13443.6|382
1644312300000|2022-02-08 09:25:00|13447.8|13444.8|13447|13444|13448.1|13445.1|13446.7|13443.7|206
1644312600000|2022-02-08 09:30:00|13447.1|13444.1|13447.5|13444.5|13448.5|13444.6|13446.3|13443.3|168
1644312900000|2022-02-08 09:35:00|13447.6|13444.6|13448.1|13445.1|13448.5|13445.5|13446.7|13443.7|213
1644313200000|2022-02-08 09:40:00|13448|13445|13448.1|13445.1|13448.9|13445.9|13447.5|13444.5|176
1644313500000|2022-02-08 09:45:00|13448|13445|13447|13444|13448.1|13445.1|13446.5|13443.5|143
1644313800000|2022-02-08 09:50:00|13446.9|13443.9|13446.2|13443.2|13447.2|13444.2|13445.9|13442.9|225
1644314100000|2022-02-08 09:55:00|13446.3|13443.3|13450.2|13447.2|13450.5|13447.5|13446|13443|224
1644314400000|2022-02-08 10:00:00|13450.3|13447.3|13452.2|13449.2|13452.6|13449.6|13450.2|13447.2|185
1644314700000|2022-02-08 10:05:00|13452.1|13449.1|13451.2|13448.2|13453.6|13450.6|13449.2|13446.2|231
1644315000000|2022-02-08 10:10:00|13451.1|13448.1|13452.9|13449.9|13454.7|13451.7|13450.8|13446.9|237
1644315300000|2022-02-08 10:15:00|13452.8|13449.8|13452.1|13449.1|13453.3|13450.3|13451.9|13448.9|134
1644315600000|2022-02-08 10:20:00|13452|13449|13453|13450|13454|13451|13450.8|13447.8|171
1644315900000|2022-02-08 10:25:00|13453.1|13450.1|13449.3|13446.3|13453.1|13450.1|13449.1|13446.1|272
1644316200000|2022-02-08 10:30:00|13450.4|13445.4|13450.6|13447.6|13451.3|13447.8|13448.9|13445|244
1644316500000|2022-02-08 10:35:00|13450.7|13447.7|13450.8|13447.8|13452.3|13449|13450.6|13447|161
1644316800000|2022-02-08 10:40:00|13451|13448|13447|13444|13451.4|13448|13447|13443.7|222
1644317100000|2022-02-08 10:45:00|13447.1|13444.1|13446.8|13443.8|13448.5|13445|13446.7|13442.8|178
1644317400000|2022-02-08 10:50:00|13446.9|13443.9|13447.4|13444.4|13448.4|13444.7|13446.7|13443.3|170
1644317700000|2022-02-08 10:55:00|13447.5|13444.5|13446.3|13443.3|13447.9|13444.9|13446.1|13442.5|166
1644318000000|2022-02-08 11:00:00|13446.4|13443.4|13448.8|13445.8|13448.9|13445.9|13446|13442.5|197
1644318300000|2022-02-08 11:05:00|13448.9|13445.9|13446.7|13443.7|13448.9|13445.9|13446.2|13442.3|253
1644318600000|2022-02-08 11:10:00|13446.8|13443.8|13449.6|13446.6|13451.5|13447.8|13446.6|13442.9|256
1644318900000|2022-02-08 11:15:00|13449.5|13446.5|13450.1|13447.1|13453.8|13449.8|13449.5|13445.8|252
1644319200000|2022-02-08 11:20:00|13450|13447|13451|13448|13451.7|13448.1|13449.3|13446.3|189
1644319500000|2022-02-08 11:25:00|13451.1|13448.1|13454|13451|13455.8|13451.9|13451|13448|339
1644319800000|2022-02-08 11:30:00|13454.1|13451.1|13451.8|13448.8|13455.7|13451.8|13451.1|13448.1|213
1644320100000|2022-02-08 11:35:00|13451.9|13448.9|13452.7|13449.7|13454|13451|13450.8|13447.8|226
1644320400000|2022-02-08 11:40:00|13452.8|13449.8|13450.5|13447.5|13453.1|13450.1|13450.5|13447.5|114
1644320700000|2022-02-08 11:45:00|13450.6|13447.6|13451.4|13448.4|13451.9|13448.9|13449|13446|160
1644321000000|2022-02-08 11:50:00|13451.5|13448.5|13451.9|13448.9|13452.2|13449.2|13449.9|13446.9|163
1644321300000|2022-02-08 11:55:00|13452|13449|13451.9|13448.9|13452.3|13449.3|13451.4|13448.4|189
1644321600000|2022-02-08 12:00:00|13452|13449|13454.5|13451.5|13455.5|13451.7|13451.9|13448.9|253
1644321900000|2022-02-08 12:05:00|13454.4|13451.4|13452.4|13449.4|13454.4|13451.4|13451.4|13447.5|228
1644322200000|2022-02-08 12:10:00|13452.3|13449.3|13452.6|13449.6|13454.5|13450.8|13451.2|13447.1|274
1644322500000|2022-02-08 12:15:00|13452.5|13449.5|13452.6|13449.6|13455.7|13451.6|13452.4|13448.4|226
1644322800000|2022-02-08 12:20:00|13452.5|13449.5|13454.1|13451.1|13455.2|13451.5|13451.7|13448.7|206
1644323100000|2022-02-08 12:25:00|13454|13451|13453.8|13450.8|13455.7|13452|13452.4|13448.6|274
1644323400000|2022-02-08 12:30:00|13453.9|13450.9|13453.2|13450.2|13455.3|13451.8|13452.3|13448.7|281
1644323700000|2022-02-08 12:35:00|13453.3|13450.3|13451.8|13448.8|13455.3|13452.3|13451.7|13448.7|290
1644324000000|2022-02-08 12:40:00|13451.9|13448.9|13452.8|13449.8|13453.1|13450.1|13451.1|13448.1|209
1644324300000|2022-02-08 12:45:00|13452.9|13449.9|13453.8|13450.8|13454.4|13450.9|13451.4|13448.4|222
1644324600000|2022-02-08 12:50:00|13453.6|13450.6|13453.5|13450.5|13455.3|13452.2|13452.8|13449.5|229
1644324900000|2022-02-08 12:55:00|13453.4|13450.4|13455.3|13452.3|13455.8|13452.8|13453.4|13450.4|204
1644325200000|2022-02-08 13:00:00|13455.4|13452.4|13456.7|13453.7|13457.3|13454.3|13455|13452|309
1644325500000|2022-02-08 13:05:00|13456.8|13453.8|13456.3|13453.3|13457.1|13454.1|13454.4|13450.9|314
1644325800000|2022-02-08 13:10:00|13456.4|13453.4|13456.3|13453.3|13457.4|13454.4|13455|13451.6|269
1644326100000|2022-02-08 13:15:00|13456.4|13453.4|13456.9|13453.9|13458.2|13454.5|13455.7|13451.8|218
1644326400000|2022-02-08 13:20:00|13456.7|13453.7|13456.5|13453.5|13459.5|13456.5|13455.8|13452.5|283
1644326700000|2022-02-08 13:25:00|13456.7|13453.7|13456.3|13451.3|13457.9|13454.7|13455.4|13451.1|229
1644327000000|2022-02-08 13:30:00|13456.2|13451.2|13456.1|13453.1|13457.5|13454.1|13455.1|13451.1|252
1644327300000|2022-02-08 13:35:00|13456.2|13453.2|13457|13454|13458.1|13454.2|13455.2|13451.5|187
1644327600000|2022-02-08 13:40:00|13456.9|13453.9|13457.8|13454.8|13458.2|13455.2|13456.9|13453.9|195
1644327900000|2022-02-08 13:45:00|13457.9|13454.9|13456|13453|13457.9|13454.9|13454.7|13451.7|221
1644328200000|2022-02-08 13:50:00|13455.9|13452.9|13453.6|13450.6|13457.1|13454.1|13453.4|13450.4|232
1644328500000|2022-02-08 13:55:00|13453.5|13450.5|13454.5|13451.5|13454.9|13451.9|13452.3|13449|237
1644328800000|2022-02-08 14:00:00|13454.6|13451.6|13454.1|13451.1|13455.9|13452.4|13453.8|13449.9|313
1644329100000|2022-02-08 14:05:00|13454.2|13451.2|13454.9|13451.9|13455.2|13452|13453.2|13449.7|197
1644329400000|2022-02-08 14:10:00|13455|13452|13453.7|13450.7|13455.9|13452.9|13453.4|13450.4|228
1644329700000|2022-02-08 14:15:00|13453.6|13450.6|13452.3|13449.3|13454.2|13451.2|13451.7|13448.2|243
1644330000000|2022-02-08 14:20:00|13452.4|13449.4|13451.7|13448.7|13452.8|13449.8|13451.3|13448.3|208
1644330300000|2022-02-08 14:25:00|13451.6|13448.6|13454.6|13451.6|13455.4|13451.9|13451.5|13448.5|244
1644330600000|2022-02-08 14:30:00|13454.7|13451.7|13454.9|13451.9|13455.5|13451.9|13452.8|13449.5|321
1644330900000|2022-02-08 14:35:00|13454.8|13451.8|13454.8|13451.8|13455.7|13452.1|13452.7|13449|318
1644331200000|2022-02-08 14:40:00|13454.7|13451.7|13453.7|13450.7|13456.3|13452.5|13452.9|13449.9|318
1644331500000|2022-02-08 14:45:00|13453.6|13450.6|13455|13452|13455.7|13452.7|13453|13450|326
1644331800000|2022-02-08 14:50:00|13454.9|13451.9|13456.2|13453.2|13458|13455|13454.2|13451.2|303
1644332100000|2022-02-08 14:55:00|13456.3|13453.3|13455.5|13452.5|13457.4|13454|13454|13450.8|309
1644332400000|2022-02-08 15:00:00|13455.6|13452.6|13457|13454|13458.4|13455.1|13455.2|13451.8|342
1644332700000|2022-02-08 15:05:00|13457.1|13454.1|13455.6|13452.6|13458.7|13454.7|13453.6|13450.4|430
1644333000000|2022-02-08 15:10:00|13455.5|13452.5|13453.2|13450.2|13456.8|13453|13451.9|13448.7|352
1644333300000|2022-02-08 15:15:00|13453.1|13450.1|13455.1|13452.1|13456|13452.5|13451.8|13448.2|302
1644333600000|2022-02-08 15:20:00|13455.2|13452.2|13456.5|13453.5|13457.5|13454.2|13454.7|13450.7|290
1644333900000|2022-02-08 15:25:00|13456.4|13453.4|13457.3|13452.3|13458.9|13455.1|13454.7|13450.9|307
1644334200000|2022-02-08 15:30:00|13456.4|13453.4|13455.1|13452.1|13457.6|13454|13454.5|13450.6|295
1644334500000|2022-02-08 15:35:00|13455.2|13452.2|13456.1|13453.1|13457.5|13454.5|13454.7|13451.7|309
1644334800000|2022-02-08 15:40:00|13456|13453|13454.7|13451.7|13456.2|13453.2|13454.5|13450.9|204
1644335100000|2022-02-08 15:45:00|13454.8|13451.8|13452.5|13449.5|13454.8|13451.8|13451.7|13448.7|291
1644335400000|2022-02-08 15:50:00|13452.4|13449.4|13452.7|13449.7|13455.4|13452.1|13451.9|13448|265
1644335700000|2022-02-08 15:55:00|13452.8|13449.8|13452.7|13449.7|13454.1|13451.1|13451.9|13448.9|279
1644336000000|2022-02-08 16:00:00|13452.6|13449.6|13453.8|13450.8|13453.9|13450.9|13451.7|13448.7|203
1644336300000|2022-02-08 16:05:00|13453.7|13450.7|13454.3|13451.3|13455.7|13451.8|13452.7|13449|203
1644336600000|2022-02-08 16:10:00|13454.2|13451.2|13452.4|13449.4|13455|13452|13451.8|13448.8|179
1644336900000|2022-02-08 16:15:00|13452.3|13449.3|13452.2|13449.2|13454|13451|13452|13449|143
1644337200000|2022-02-08 16:20:00|13452.3|13449.3|13452.2|13449.2|13453.7|13449.9|13451.9|13448.1|137
1644337500000|2022-02-08 16:25:00|13452.1|13449.1|13452.2|13449.2|13453.4|13450.4|13451.6|13448.3|146
1644337800000|2022-02-08 16:30:00|13452.1|13449.1|13453.5|13450.5|13453.7|13450.7|13451.8|13448.8|125
1644338100000|2022-02-08 16:35:00|13453.6|13450.6|13452.2|13449.2|13453.7|13450.7|13451.9|13448.3|178
1644338400000|2022-02-08 16:40:00|13452.1|13449.1|13451.5|13448.5|13452.7|13449.4|13451.4|13447.7|204
1644338700000|2022-02-08 16:45:00|13451.6|13448.6|13451.2|13448.2|13452.3|13448.6|13450.5|13446.7|208
1644339000000|2022-02-08 16:50:00|13451.1|13448.1|13450.9|13447.9|13452.3|13448.5|13450.8|13446.9|105
1644339300000|2022-02-08 16:55:00|13450.8|13447.8|13450.7|13447.7|13452.8|13448.9|13450.5|13446.6|151
1644339600000|2022-02-08 17:00:00|13450.6|13447.6|13452.1|13447.1|13452.2|13448.2|13450.5|13446.5|131
1644339900000|2022-02-08 17:05:00|13452.2|13447.2|13451|13448|13452.6|13448.7|13450.8|13446.8|113
1644340200000|2022-02-08 17:10:00|13451.1|13448.1|13451|13448|13452.1|13448.1|13450.7|13446.7|81
1644340500000|2022-02-08 17:15:00|13450.9|13447.9|13450.9|13447.9|13452.1|13448.1|13450.8|13446.7|61
1644340800000|2022-02-08 17:20:00|13451|13448|13450|13447|13451|13448|13449.6|13445.7|91
1644341100000|2022-02-08 17:25:00|13449.9|13446.9|13449.9|13446.9|13451.2|13447.2|13449.6|13445.9|120
1644341400000|2022-02-08 17:30:00|13449.8|13446.8|13449|13446|13449.8|13446.8|13448.5|13444.7|129
1644341700000|2022-02-08 17:35:00|13449.1|13446.1|13450.2|13447.2|13450.9|13447.3|13448.7|13445.7|118
1644342000000|2022-02-08 17:40:00|13451.3|13446.3|13453.2|13448.2|13453.3|13449.2|13449.6|13445.5|190
1644342300000|2022-02-08 17:45:00|13453.3|13448.3|13453.4|13448.4|13453.6|13449.6|13452|13448|101
1644342600000|2022-02-08 17:50:00|13453.3|13448.3|13453|13448|13453.4|13449.3|13451.7|13447.8|97
1644342900000|2022-02-08 17:55:00|13452.9|13447.9|13452.2|13447.2|13453.7|13449.7|13451.2|13447.1|149
1644343200000|2022-02-08 18:00:00|13452.3|13447.3|13452.9|13449.9|13452.9|13449.9|13451.5|13447.2|113
1644343500000|2022-02-08 18:05:00|13453|13450|13453.8|13448.8|13454.6|13450.4|13453|13448.7|146
1644343800000|2022-02-08 18:10:00|13453.7|13448.7|13452.5|13447.5|13453.7|13448.9|13451.4|13447.3|108
1644344100000|2022-02-08 18:15:00|13452.4|13447.4|13456.1|13453.1|13458|13453.8|13451.4|13447.4|283
1644344400000|2022-02-08 18:20:00|13456.2|13453.2|13458|13453|13458.4|13454.4|13456.1|13452.2|194
1644344700000|2022-02-08 18:25:00|13458.1|13453.1|13456.4|13451.4|13458.1|13454.1|13455.4|13451.2|107
1644345000000|2022-02-08 18:30:00|13456.3|13451.3|13455.5|13450.5|13456.7|13452.6|13455|13450.5|132
1644345300000|2022-02-08 18:35:00|13455.6|13450.6|13456.9|13451.9|13457.4|13453.6|13455.5|13450.5|129
1644345600000|2022-02-08 18:40:00|13456.5|13451.5|13452.6|13449.6|13456.5|13451.6|13452.4|13448.5|123
1644345900000|2022-02-08 18:45:00|13452.5|13449.5|13453.2|13448.2|13454.1|13450.1|13452.2|13448.1|73
1644346200000|2022-02-08 18:50:00|13453.1|13448.1|13452.3|13447.3|13453.1|13449.2|13451.1|13447.1|101
1644346500000|2022-02-08 18:55:00|13452.4|13447.4|13449.2|13446.2|13452.4|13448|13449.2|13445.4|87
1644346800000|2022-02-08 19:00:00|13449.1|13446.1|13450|13447|13451.5|13447.5|13449.1|13445.1|114
1644347100000|2022-02-08 19:05:00|13449.9|13446.9|13450.4|13445.4|13450.8|13446.9|13449.2|13445.1|90
1644347400000|2022-02-08 19:10:00|13450.5|13445.5|13450.4|13445.4|13450.6|13446.6|13449.5|13445.2|101
1644347700000|2022-02-08 19:15:00|13450.3|13445.3|13450.1|13445.1|13450.6|13445.6|13450.1|13445.1|114
1644348000000|2022-02-08 19:20:00|13450|13445|13450.7|13447.7|13451.7|13447.7|13449|13445|95
1644348300000|2022-02-08 19:25:00|13450.6|13447.6|13451.2|13446.2|13451.6|13447.7|13450.3|13446|103
1644348600000|2022-02-08 19:30:00|13451.3|13446.3|13451.7|13446.7|13451.7|13447.6|13450.2|13445.8|109
1644348900000|2022-02-08 19:35:00|13451.6|13446.6|13450.9|13447.9|13451.9|13448|13450.4|13446.3|97
1644349200000|2022-02-08 19:40:00|13451|13448|13455.8|13450.8|13455.8|13452|13450.7|13446.8|135
1644349500000|2022-02-08 19:45:00|13455.7|13450.7|13454.1|13451.1|13455.8|13451.5|13453.6|13449.6|96
1644349800000|2022-02-08 19:50:00|13454.2|13451.2|13454.2|13451.2|13455.6|13451.6|13453.9|13449.9|88
1644350100000|2022-02-08 19:55:00|13454.1|13451.1|13454.3|13451.3|13455.5|13451.6|13454|13449.9|113
1644350400000|2022-02-08 20:00:00|13454.2|13451.2|13453.1|13450.1|13455.7|13451.8|13453|13449.1|139
1644350700000|2022-02-08 20:05:00|13454.2|13449.2|13453.6|13448.6|13454.3|13450.3|13453|13448.3|92
1644351000000|2022-02-08 20:10:00|13453.5|13448.5|13452.6|13447.6|13453.6|13448.8|13451.5|13447.5|84
1644351300000|2022-02-08 20:15:00|13451.7|13448.7|13452.5|13447.5|13453|13448.7|13451.4|13447.3|86
1644351600000|2022-02-08 20:20:00|13451.5|13448.5|13451.3|13448.3|13452.8|13448.5|13451.2|13447.4|66
1644351900000|2022-02-08 20:25:00|13451.4|13448.4|13453|13448|13453.3|13448.9|13451.3|13447.5|126
1644352200000|2022-02-08 20:30:00|13452.9|13447.9|13453.4|13448.4|13453.8|13449.5|13451.7|13447.6|134
1644352500000|2022-02-08 20:35:00|13453.3|13448.3|13452.7|13449.7|13453.9|13449.9|13451.9|13447.8|105
1644352800000|2022-02-08 20:40:00|13452.6|13449.6|13451.3|13446.3|13453.6|13449.7|13450.6|13445.6|168
1644353100000|2022-02-08 20:45:00|13451.4|13446.4|13450.6|13445.6|13451.6|13446.6|13450|13445|182
1644353400000|2022-02-08 20:50:00|13450.5|13445.5|13450.4|13445.4|13451|13446.8|13449.7|13445.1|116
1644353700000|2022-02-08 20:55:00|13450.3|13445.3|13450.9|13445.9|13451.8|13446.8|13449.1|13445.1|128
1644354000000|2022-02-08 21:00:00|13451|13446|13451|13446|13451.3|13446.3|13450.8|13445.8|75
1644354300000|2022-02-08 21:05:00|13451.1|13446.1|13451.2|13446.2|13451.3|13446.3|13450.7|13445.7|65
1644354600000|2022-02-08 21:10:00|13451.1|13446.1|13450.3|13445.3|13451.2|13446.2|13450.2|13445.2|96
1644354900000|2022-02-08 21:15:00|13450.4|13445.4|13451.1|13446.1|13451.1|13446.1|13450.3|13445.3|80
1644355200000|2022-02-08 21:20:00|13451|13446|13450.9|13445.9|13451.2|13446.2|13450.6|13445.6|63
1644355500000|2022-02-08 21:25:00|13451|13446|13450.8|13445.8|13451.1|13446.1|13450.7|13445.7|46
1644355800000|2022-02-08 21:30:00|13450.7|13445.7|13450.7|13445.7|13450.9|13445.9|13450.5|13445.5|101
1644356100000|2022-02-08 21:35:00|13450.8|13445.8|13450.9|13445.9|13451|13446|13450.4|13445.4|77
1644356400000|2022-02-08 21:40:00|13451.1|13446.1|13451|13446|13451.2|13446.2|13450.7|13445.7|103
1644356700000|2022-02-08 21:45:00|13450.9|13445.9|13451|13446|13452|13446.2|13450.4|13444.7|120
1644357000000|2022-02-08 21:50:00|13450.9|13445.9|13451.7|13446.7|13452.5|13447.5|13450.6|13444.6|192
1644357300000|2022-02-08 21:55:00|13451.8|13446.8|13453|13448|13453.3|13448.3|13451.3|13444.7|242
1644357600000|2022-02-08 22:00:00|13453.9|13447.9|13454.4|13447.9|13454.8|13448.9|13453.5|13446.6|40
1644357900000|2022-02-08 22:05:00|13454.3|13447.8|13454.7|13446.7|13455.7|13447.8|13453.9|13445.8|85
1644358200000|2022-02-08 22:10:00|13454.2|13447.7|13454.8|13446.5|13456.6|13449.2|13453.7|13444.4|208
1644358500000|2022-02-08 22:15:00|13454.4|13446.7|13454.7|13446|13456.9|13449|13453.6|13445|145
1644358800000|2022-02-08 22:20:00|13455.1|13445.8|13454.7|13445.6|13455.6|13448.7|13453.5|13444.6|198
1644359100000|2022-02-08 22:25:00|13454.6|13445.7|13453.8|13446.3|13456.1|13449|13453.8|13445.1|206
1644359400000|2022-02-08 22:30:00|13454.3|13445.9|13455.9|13445.9|13458|13448.3|13453.3|13444.8|254
1644359700000|2022-02-08 22:35:00|13455.4|13446.1|13455|13446.4|13456.9|13448.6|13453.6|13445|160
1644360000000|2022-02-08 22:40:00|13454.8|13446.7|13454.6|13446.8|13457.3|13448.9|13453.7|13444.1|137
1644360300000|2022-02-08 22:45:00|13455|13446.9|13455|13446.5|13455.5|13447.8|13454|13445.4|131
1644360600000|2022-02-08 22:50:00|13455.1|13446.4|13455.4|13447.1|13455.8|13447.9|13454.1|13445.6|144
1644360900000|2022-02-08 22:55:00|13455.5|13447.2|13455.4|13446.5|13457.8|13447.6|13454.6|13444.3|166
1644361200000|2022-02-08 23:00:00|13455.3|13447|13454.8|13449.8|13456|13450.2|13453.4|13446.4|215
1644361500000|2022-02-08 23:05:00|13454.6|13449.6|13454.6|13449.6|13455.4|13450.4|13454.2|13448.4|106
1644361800000|2022-02-08 23:10:00|13454.9|13449.9|13453.5|13448.5|13455.1|13450.1|13453.4|13448.4|115
1644362100000|2022-02-08 23:15:00|13453.7|13448.7|13453.9|13448.9|13454.2|13449.2|13453|13448|152
1644362400000|2022-02-08 23:20:00|13453.8|13448.8|13454|13449|13454.1|13449.1|13453.7|13448.7|90
1644362700000|2022-02-08 23:25:00|13454.1|13449.1|13452.7|13447.7|13454.2|13449.2|13452.5|13447.5|88
1644363000000|2022-02-08 23:30:00|13452.8|13447.8|13453|13448|13454.5|13449.5|13451.9|13446.9|148
1644363300000|2022-02-08 23:35:00|13453.1|13448.1|13453|13448|13453.4|13448.4|13452.9|13447.9|76
1644363600000|2022-02-08 23:40:00|13453.1|13448.1|13453|13448|13453.4|13448.4|13452.8|13447.8|78
1644363900000|2022-02-08 23:45:00|13452.6|13447.6|13453|13448|13453.1|13448.1|13451.6|13446.6|111
1644364200000|2022-02-08 23:50:00|13452.9|13447.9|13452.5|13447.5|13453.1|13448.1|13451.6|13446.6|116
1644364500000|2022-02-08 23:55:00|13452.4|13447.4|13452.6|13447.6|13452.7|13447.7|13452.2|13447.2|65
1644364800000|2022-02-09 00:00:00|13452.7|13447.7|13452|13447|13454.6|13449.6|13452|13447|131
1644365100000|2022-02-09 00:05:00|13451.9|13446.9|13450.9|13445.9|13452.1|13447.1|13448.8|13444.6|209
1644365400000|2022-02-09 00:10:00|13451|13446|13451.8|13448.8|13453.1|13448.9|13449.5|13445.5|156
1644365700000|2022-02-09 00:15:00|13451.9|13448.9|13451|13448|13454.3|13449.3|13450.9|13447.1|166
1644366000000|2022-02-09 00:20:00|13451.1|13448.1|13453|13448|13453.3|13448.9|13450.7|13446.9|161
1644366300000|2022-02-09 00:25:00|13452.9|13447.9|13451.6|13446.6|13452.9|13447.9|13450.6|13445.6|188
1644366600000|2022-02-09 00:30:00|13451.7|13446.7|13451|13448|13452.9|13448.7|13450.9|13446.5|136
1644366900000|2022-02-09 00:35:00|13451.7|13446.7|13454|13449|13455|13450.1|13450.5|13446.5|226
1644367200000|2022-02-09 00:40:00|13454.1|13449.1|13452.6|13447.6|13454.5|13450.2|13452.2|13447.5|139
1644367500000|2022-02-09 00:45:00|13452.5|13447.5|13451.4|13446.4|13453|13449|13449.9|13446|135
1644367800000|2022-02-09 00:50:00|13451.5|13446.5|13449.2|13446.2|13452.3|13448.2|13448.9|13445.1|178
1644368100000|2022-02-09 00:55:00|13449.4|13446.4|13451.9|13448.9|13453|13449.1|13449.1|13445.7|99
1644368400000|2022-02-09 01:00:00|13451.8|13448.8|13453.1|13448.1|13455.5|13451.7|13450.7|13446.8|241
1644368700000|2022-02-09 01:05:00|13453|13448|13449.8|13446.8|13453.3|13448.6|13449.8|13445.7|247
1644369000000|2022-02-09 01:10:00|13449.9|13446.9|13449.4|13444.4|13450.6|13446.9|13448|13444.2|149
1644369300000|2022-02-09 01:15:00|13449.3|13444.3|13449.1|13444.1|13451.2|13447.2|13447.9|13444|213
1644369600000|2022-02-09 01:20:00|13448.1|13445.1|13448.2|13445.2|13450.1|13446|13448|13444.1|115
1644369900000|2022-02-09 01:25:00|13448.1|13445.1|13448.3|13445.3|13450.2|13445.7|13448|13444|180
1644370200000|2022-02-09 01:30:00|13449.3|13444.3|13448.7|13443.7|13449.3|13445.1|13446.7|13442.8|186
1644370500000|2022-02-09 01:35:00|13448.8|13443.8|13446.7|13443.7|13448.8|13444.5|13446.4|13443|119
1644370800000|2022-02-09 01:40:00|13446.6|13443.6|13446.7|13441.7|13447|13444|13445.6|13441.6|95
1644371100000|2022-02-09 01:45:00|13445.8|13442.8|13445.5|13442.5|13447|13443.1|13445.2|13441.3|128
1644371400000|2022-02-09 01:50:00|13445.6|13442.6|13445.6|13442.6|13446.8|13443.1|13445.4|13441.4|123
1644371700000|2022-02-09 01:55:00|13445.7|13442.7|13445.8|13442.8|13446|13443|13445.4|13442.4|115
1644372000000|2022-02-09 02:00:00|13445.7|13442.7|13444.7|13441.7|13445.9|13442.9|13444.6|13440.4|93
1644372300000|2022-02-09 02:05:00|13444.8|13441.8|13445|13442|13445.8|13442|13444.6|13440.7|118
1644372600000|2022-02-09 02:10:00|13444.9|13441.9|13444.9|13441.9|13446.4|13442.6|13444.7|13440.8|119
1644372900000|2022-02-09 02:15:00|13444.8|13441.8|13445.2|13442.2|13446.8|13442.9|13444.8|13441.2|129
1644373200000|2022-02-09 02:20:00|13445.3|13442.3|13444.8|13441.8|13446.5|13442.4|13444.8|13440.8|117
1644373500000|2022-02-09 02:25:00|13444.7|13441.7|13446.5|13441.5|13446.7|13442.7|13444.7|13440.8|151
1644373800000|2022-02-09 02:30:00|13446.4|13441.4|13446|13441|13446.6|13442.6|13444.9|13441|171
1644374100000|2022-02-09 02:35:00|13446.1|13441.1|13444.8|13441.8|13446.1|13442.4|13444.5|13440.8|119
1644374400000|2022-02-09 02:40:00|13444.7|13441.7|13444.9|13441.9|13445.1|13442.1|13444.7|13441.7|101
1644374700000|2022-02-09 02:45:00|13444.8|13441.8|13444.6|13441.6|13445.9|13442|13444.4|13440.5|125
1644375000000|2022-02-09 02:50:00|13444.7|13441.7|13443.7|13440.7|13444.8|13441.7|13443.4|13439.6|136
1644375300000|2022-02-09 02:55:00|13443.6|13440.6|13443.8|13440.8|13444|13441|13443.4|13440.4|113
1644375600000|2022-02-09 03:00:00|13443.7|13440.7|13442.7|13439.7|13444|13441|13442.6|13439.6|105
1644375900000|2022-02-09 03:05:00|13442.8|13439.8|13442.7|13439.7|13443.6|13440.6|13442.5|13439.5|114
1644376200000|2022-02-09 03:10:00|13442.6|13439.6|13443.4|13440.4|13443.7|13440.7|13442.5|13439.5|102
1644376500000|2022-02-09 03:15:00|13443.5|13440.5|13442.7|13439.7|13444.4|13440.6|13442.5|13438.5|141
1644376800000|2022-02-09 03:20:00|13442.8|13439.8|13442.7|13439.7|13444.4|13440.4|13442.7|13438.6|120
1644377100000|2022-02-09 03:25:00|13442.9|13439.9|13442.8|13439.8|13443.8|13440|13442.5|13438.6|93
1644377400000|2022-02-09 03:30:00|13442.9|13439.9|13442.8|13439.8|13443.2|13440.2|13442.6|13439.6|88
1644377700000|2022-02-09 03:35:00|13442.9|13439.9|13442.9|13439.9|13443.1|13440.1|13442.5|13439.5|105
1644378000000|2022-02-09 03:40:00|13442.8|13439.8|13442.8|13439.8|13443.1|13440.1|13442.5|13439.5|93
1644378300000|2022-02-09 03:45:00|13442.7|13439.7|13442.6|13439.6|13443.8|13439.9|13442.4|13438.4|100
1644378600000|2022-02-09 03:50:00|13442.7|13439.7|13441.6|13438.6|13443.8|13439.8|13441.6|13437.5|103
1644378900000|2022-02-09 03:55:00|13441.5|13438.5|13441.6|13438.6|13442.9|13439|13441.5|13437.4|114
1644379200000|2022-02-09 04:00:00|13441.7|13438.7|13441.7|13438.7|13442.7|13438.9|13441.3|13437.3|97
1644379500000|2022-02-09 04:05:00|13441.8|13438.8|13441.6|13438.6|13442.9|13439|13441.4|13437.4|109
1644379800000|2022-02-09 04:10:00|13441.3|13438.3|13441.8|13438.8|13442.8|13439.1|13441.3|13437.2|130
1644380100000|2022-02-09 04:15:00|13441.7|13438.7|13441.7|13438.7|13442.8|13438.9|13441.5|13437.4|115
1644380400000|2022-02-09 04:20:00|13441.6|13438.6|13441.6|13438.6|13442.6|13438.9|13441.4|13437.4|102
1644380700000|2022-02-09 04:25:00|13441.7|13438.7|13441.7|13438.7|13442|13439|13441.6|13438.6|82
1644381000000|2022-02-09 04:30:00|13441.9|13438.9|13442|13439|13443.1|13439.9|13441.6|13437.8|109
1644381300000|2022-02-09 04:35:00|13441.9|13438.9|13441.8|13438.8|13443.3|13439.6|13441.6|13437.8|110
1644381600000|2022-02-09 04:40:00|13441.9|13438.9|13440.7|13437.7|13442.8|13438.9|13440.7|13437.7|112
1644381900000|2022-02-09 04:45:00|13440.8|13437.8|13440.8|13437.8|13441.1|13438.1|13440.7|13437.7|81
1644382200000|2022-02-09 04:50:00|13440.9|13437.9|13440.8|13437.8|13441.1|13438.1|13440.5|13437.5|77
1644382500000|2022-02-09 04:55:00|13440.7|13437.7|13440.7|13437.7|13441|13438|13440.6|13437.6|88
1644382800000|2022-02-09 05:00:00|13440.8|13437.8|13440.9|13437.9|13440.9|13437.9|13440.5|13437.5|93
1644383100000|2022-02-09 05:05:00|13440.8|13437.8|13440.7|13437.7|13441.1|13438.1|13440.4|13437.4|111
1644383400000|2022-02-09 05:10:00|13440.8|13437.8|13440.9|13437.9|13441|13438|13440.6|13437.6|80
1644383700000|2022-02-09 05:15:00|13440.8|13437.8|13439.5|13436.5|13440.8|13437.8|13439.4|13436.4|98
1644384000000|2022-02-09 05:20:00|13439.6|13436.6|13438.9|13435.9|13440.1|13437.1|13438.9|13435.9|112
1644384300000|2022-02-09 05:25:00|13438.8|13435.8|13438.9|13435.9|13439.6|13436.6|13438.7|13435.7|119
1644384600000|2022-02-09 05:30:00|13439|13436|13438.8|13435.8|13439.5|13436.5|13438.8|13435.8|114
1644384900000|2022-02-09 05:35:00|13438.9|13435.9|13439|13436|13439.8|13436.8|13438.8|13435.8|96
1644385200000|2022-02-09 05:40:00|13439.1|13436.1|13439|13436|13439.3|13436.3|13438.9|13435.9|104
1644385500000|2022-02-09 05:45:00|13439.1|13436.1|13439.1|13436.1|13439.1|13436.1|13438.5|13435.5|103
1644385800000|2022-02-09 05:50:00|13439|13436|13440.2|13437.2|13440.3|13437.3|13438.9|13435.9|89
1644386100000|2022-02-09 05:55:00|13440.4|13437.4|13440|13435|13441.3|13437.5|13439.7|13434.7|150
1644386400000|2022-02-09 06:00:00|13439.9|13434.9|13438.4|13435.4|13439.9|13435.9|13438.3|13434.5|108
1644386700000|2022-02-09 06:05:00|13438.3|13435.3|13439.9|13434.9|13440.3|13436.2|13438.1|13434.8|165
1644387000000|2022-02-09 06:10:00|13439.8|13434.8|13438.6|13435.6|13439.9|13435.7|13438.4|13434.6|94
1644387300000|2022-02-09 06:15:00|13438.5|13435.5|13439.9|13436.9|13441.2|13437.2|13438|13435|111
1644387600000|2022-02-09 06:20:00|13440|13437|13439.8|13436.8|13440.7|13437.2|13439.5|13435.6|119
1644387900000|2022-02-09 06:25:00|13440.2|13437.2|13438.7|13435.7|13440.5|13437.5|13438.6|13434.7|144
1644388200000|2022-02-09 06:30:00|13438.6|13435.6|13438.4|13435.4|13438.9|13435.9|13437.9|13434.9|114
1644388500000|2022-02-09 06:35:00|13438.6|13435.6|13438.6|13435.6|13441.9|13437.9|13438.5|13435|177
1644388800000|2022-02-09 06:40:00|13438.7|13435.7|13438.7|13435.7|13438.8|13435.8|13438.4|13435.4|102
1644389100000|2022-02-09 06:45:00|13438.8|13435.8|13439.5|13436.5|13440.6|13436.6|13438.7|13434.7|114
1644389400000|2022-02-09 06:50:00|13439.6|13436.6|13440.3|13435.3|13441.5|13437.4|13439.2|13435.3|134
1644389700000|2022-02-09 06:55:00|13440.2|13435.2|13441|13436|13441.3|13437.1|13439.2|13435.2|111
1644390000000|2022-02-09 07:00:00|13440|13437|13438.4|13435.4|13440.3|13437.1|13438.2|13435.1|167
1644390300000|2022-02-09 07:05:00|13438.5|13435.5|13437.9|13434.9|13439.6|13435.7|13437.8|13434.5|135
1644390600000|2022-02-09 07:10:00|13437.8|13434.8|13438.4|13435.4|13438.6|13435.6|13437.6|13434.6|80
1644390900000|2022-02-09 07:15:00|13438.3|13435.3|13438.4|13435.4|13439.4|13435.6|13438|13434.3|109
1644391200000|2022-02-09 07:20:00|13438.5|13435.5|13441.6|13436.6|13441.8|13437.7|13438.5|13434.4|157
1644391500000|2022-02-09 07:25:00|13441.7|13436.7|13441.2|13438.2|13442.3|13438.4|13440.3|13436.2|194
1644391800000|2022-02-09 07:30:00|13441.1|13438.1|13441.1|13436.1|13442.5|13438.6|13439.9|13435.9|154
1644392100000|2022-02-09 07:35:00|13441.2|13436.2|13442.9|13439.9|13444.3|13440|13440|13436.1|216
1644392400000|2022-02-09 07:40:00|13442.8|13439.8|13443|13438|13443.8|13440|13441.9|13437.9|166
1644392700000|2022-02-09 07:45:00|13442|13439|13442.9|13437.9|13443.5|13439.5|13441|13437.2|141
1644393000000|2022-02-09 07:50:00|13441.9|13438.9|13441.3|13438.3|13442.5|13438.9|13441.2|13437.1|128
1644393300000|2022-02-09 07:55:00|13441.4|13438.4|13440.8|13437.8|13443.2|13439.2|13440.7|13437.4|173
1644393600000|2022-02-09 08:00:00|13440.7|13437.7|13439.8|13436.8|13441.9|13438.5|13438.5|13435.3|247
1644393900000|2022-02-09 08:05:00|13439.7|13436.7|13438.9|13435.9|13440.6|13437.1|13438.4|13434.7|215
1644394200000|2022-02-09 08:10:00|13438.8|13435.8|13438.4|13435.4|13440.2|13436.7|13438.2|13434.5|193
1644394500000|2022-02-09 08:15:00|13438.5|13435.5|13438.6|13433.6|13440.1|13436.2|13437.5|13433.5|224
1644394800000|2022-02-09 08:20:00|13438.7|13433.7|13437.7|13434.7|13438.7|13434.9|13437.2|13433.7|174
1644395100000|2022-02-09 08:25:00|13437.8|13434.8|13436.7|13433.7|13438.6|13434.9|13436.3|13432.6|199
1644395400000|2022-02-09 08:30:00|13436.8|13433.8|13436.7|13433.7|13437.7|13434.7|13436.2|13433.2|170
1644395700000|2022-02-09 08:35:00|13436.8|13433.8|13435.5|13432.5|13437.4|13433.9|13435.5|13431.7|164
1644396000000|2022-02-09 08:40:00|13435.6|13432.6|13435.7|13432.7|13435.9|13432.9|13435.4|13432.4|126
1644396300000|2022-02-09 08:45:00|13435.6|13432.6|13434.7|13431.7|13436|13433|13434.7|13431.7|160
1644396600000|2022-02-09 08:50:00|13434.8|13431.8|13434.6|13431.6|13434.9|13431.9|13434.3|13431.3|123
1644396900000|2022-02-09 08:55:00|13434.7|13431.7|13435|13432|13436.1|13432.2|13434.4|13431.1|128
1644397200000|2022-02-09 09:00:00|13434.9|13431.9|13435.3|13432.3|13435.9|13432.8|13434.6|13430.7|194
1644397500000|2022-02-09 09:05:00|13435.1|13432.1|13434.9|13431.9|13435.8|13432.6|13434.6|13430.8|149
1644397800000|2022-02-09 09:10:00|13435|13432|13436.2|13433.2|13437|13433.6|13434.7|13431.7|189
1644398100000|2022-02-09 09:15:00|13436.1|13433.1|13435.2|13432.2|13436.8|13433.7|13434.8|13431.4|231
1644398400000|2022-02-09 09:20:00|13435.1|13432.1|13436.1|13433.1|13436.2|13433.2|13435.1|13432.1|154
1644398700000|2022-02-09 09:25:00|13435.8|13432.8|13435.6|13432.6|13436.4|13433.4|13435.4|13432.4|128
1644399000000|2022-02-09 09:30:00|13435.5|13432.5|13435.5|13432.5|13435.6|13432.6|13433.2|13430.2|182
1644399300000|2022-02-09 09:35:00|13435.6|13432.6|13432.4|13429.4|13435.6|13432.6|13430.8|13427.8|186
1644399600000|2022-02-09 09:40:00|13432.5|13429.5|13430.8|13427.8|13433|13430|13430.2|13427.2|198
1644399900000|2022-02-09 09:45:00|13430.7|13427.7|13428.8|13425.8|13430.9|13427.9|13428.7|13424.6|229
1644400200000|2022-02-09 09:50:00|13429.8|13424.8|13427.6|13424.6|13429.8|13426.3|13427.5|13424.5|191
1644400500000|2022-02-09 09:55:00|13427.7|13424.7|13428.9|13425.9|13428.9|13425.9|13427.3|13424.3|152
1644400800000|2022-02-09 10:00:00|13429|13426|13429.1|13424.1|13429.7|13426.1|13428.3|13424|124
1644401100000|2022-02-09 10:05:00|13428.9|13423.9|13427.6|13424.6|13429.5|13425.5|13427.5|13423.5|148
1644401400000|2022-02-09 10:10:00|13427.7|13424.7|13425.9|13422.9|13428.6|13424.9|13425.6|13422.6|177
1644401700000|2022-02-09 10:15:00|13425.8|13422.8|13425.5|13422.5|13426.7|13423|13425.4|13421.6|129
1644402000000|2022-02-09 10:20:00|13425.4|13422.4|13425.1|13422.1|13426.8|13423|13424.8|13421.1|171
1644402300000|2022-02-09 10:25:00|13424.9|13421.9|13423.7|13420.7|13425.8|13422.1|13423.6|13420.6|180
1644402600000|2022-02-09 10:30:00|13423.6|13420.6|13424.6|13421.6|13425.7|13421.7|13422.5|13419.5|160
1644402900000|2022-02-09 10:35:00|13424.5|13421.5|13423.9|13420.9|13425|13421.6|13423.5|13419.4|115
1644403200000|2022-02-09 10:40:00|13423.8|13420.8|13423.2|13420.2|13424.6|13421.6|13423.1|13419.3|129
1644403500000|2022-02-09 10:45:00|13423.3|13420.3|13423.1|13420.1|13423.5|13420.5|13422.9|13419.9|99
1644403800000|2022-02-09 10:50:00|13423.2|13420.2|13423.1|13420.1|13424.1|13420.3|13422.7|13418.6|109
1644404100000|2022-02-09 10:55:00|13423.2|13420.2|13423.3|13420.3|13424.1|13420.4|13422.8|13418.7|140
1644404400000|2022-02-09 11:00:00|13423.2|13420.2|13424.9|13419.9|13425.3|13421.3|13422.9|13419.7|139
1644404700000|2022-02-09 11:05:00|13425|13420|13423.3|13420.3|13426.1|13422.3|13423.1|13419.1|171
1644405000000|2022-02-09 11:10:00|13423.2|13420.2|13423.6|13420.6|13424.7|13420.8|13423|13418.9|133
1644405300000|2022-02-09 11:15:00|13423.7|13420.7|13425.2|13422.2|13426.2|13422.3|13423.3|13419.3|144
1644405600000|2022-02-09 11:20:00|13425.1|13422.1|13425.2|13422.2|13426.4|13423.1|13425|13421.2|121
1644405900000|2022-02-09 11:25:00|13425.3|13422.3|13424|13421|13426.1|13422.5|13423.9|13420|129
1644406200000|2022-02-09 11:30:00|13424.1|13421.1|13425.3|13422.3|13426.7|13422.6|13424.1|13420.4|142
1644406500000|2022-02-09 11:35:00|13425.2|13422.2|13424.2|13421.2|13426.5|13422.7|13424.1|13420.9|132
1644406800000|2022-02-09 11:40:00|13424.3|13421.3|13424.4|13421.4|13425.9|13422.2|13424.2|13420.3|132
1644407100000|2022-02-09 11:45:00|13424.5|13421.5|13425|13422|13426.2|13423.2|13424.4|13421.1|149
1644407400000|2022-02-09 11:50:00|13424.9|13421.9|13425.5|13422.5|13426.1|13422.8|13424.8|13420.9|147
1644407700000|2022-02-09 11:55:00|13425.4|13422.4|13424.6|13421.6|13426.1|13422.8|13424.4|13420.7|153
1644408000000|2022-02-09 12:00:00|13424.8|13421.8|13423.7|13420.7|13426|13422.1|13423.7|13419.9|187
1644408300000|2022-02-09 12:05:00|13423.8|13420.8|13423|13420|13424.5|13421.1|13422.8|13419.3|127
1644408600000|2022-02-09 12:10:00|13422.9|13419.9|13422.9|13419.9|13423.1|13420.1|13422.7|13419.7|90
1644408900000|2022-02-09 12:15:00|13422.8|13419.8|13422.9|13419.9|13423|13420|13421.7|13418.7|135
1644409200000|2022-02-09 12:20:00|13423|13420|13423.8|13420.8|13425.1|13421.5|13422.7|13419.7|135
1644409500000|2022-02-09 12:25:00|13423.9|13420.9|13424.2|13421.2|13425.3|13421.6|13423.4|13419.9|148
1644409800000|2022-02-09 12:30:00|13424.1|13421.1|13423.5|13420.5|13425.3|13421.5|13422.8|13418.7|161
1644410100000|2022-02-09 12:35:00|13423.6|13420.6|13424.6|13419.6|13425.3|13421.2|13423.3|13419.2|173
1644410400000|2022-02-09 12:40:00|13424.5|13419.5|13425|13422|13426.6|13422.9|13423|13419|186
1644410700000|2022-02-09 12:45:00|13425.1|13422.1|13424.4|13421.4|13426.7|13422.6|13424.3|13420.4|222
1644411000000|2022-02-09 12:50:00|13424.5|13421.5|13426.3|13423.3|13427.2|13423.3|13424.1|13420.2|176
1644411300000|2022-02-09 12:55:00|13426.2|13423.2|13424.6|13421.6|13426.9|13423.3|13424.4|13420.6|230
1644411600000|2022-02-09 13:00:00|13424.7|13421.7|13425.1|13422.1|13425.9|13422.3|13423.4|13419.5|224
1644411900000|2022-02-09 13:05:00|13425|13422|13426.5|13421.5|13427|13423.1|13424.8|13421.1|213
1644412200000|2022-02-09 13:10:00|13425.5|13422.5|13424.8|13421.8|13428|13424.1|13422.5|13418.6|265
1644412500000|2022-02-09 13:15:00|13426.1|13421.1|13426.1|13423.1|13427.1|13423.4|13424.6|13420.8|200
1644412800000|2022-02-09 13:20:00|13426|13423|13426.3|13423.3|13428.5|13424.5|13425.9|13422|218
1644413100000|2022-02-09 13:25:00|13426.4|13423.4|13424.6|13421.6|13427.3|13423.5|13424|13420.8|212
1644413400000|2022-02-09 13:30:00|13424.7|13421.7|13424.4|13421.4|13426.3|13422.3|13424.2|13420.8|131
1644413700000|2022-02-09 13:35:00|13424.3|13421.3|13424|13421|13424.9|13421.9|13423.8|13420.8|133
1644414000000|2022-02-09 13:40:00|13424.1|13421.1|13422|13419|13425.4|13421.6|13421.9|13417.9|160
1644414300000|2022-02-09 13:45:00|13421.9|13418.9|13422.4|13419.4|13423.6|13419.7|13421.9|13418.1|147
1644414600000|2022-02-09 13:50:00|13422.3|13419.3|13422.7|13419.7|13423.9|13419.8|13422|13418.1|133
1644414900000|2022-02-09 13:55:00|13422.8|13419.8|13425.2|13422.2|13426.2|13422.5|13422.7|13419.7|198
1644415200000|2022-02-09 14:00:00|13425.3|13422.3|13424.9|13421.9|13426.2|13422.3|13423.9|13419.9|164
1644415500000|2022-02-09 14:05:00|13425|13422|13423.9|13420.9|13425.1|13422|13423.8|13419.9|158
1644415800000|2022-02-09 14:10:00|13424|13421|13423.9|13420.9|13424.3|13421.3|13423.8|13420.8|114
1644416100000|2022-02-09 14:15:00|13424|13421|13423.4|13420.4|13424.1|13421.1|13422.7|13419.7|195
1644416400000|2022-02-09 14:20:00|13423.3|13420.3|13424.3|13421.3|13424.4|13421.4|13423.3|13420.3|150
1644416700000|2022-02-09 14:25:00|13424.2|13421.2|13423.5|13420.5|13424.3|13421.3|13423.4|13420.4|135
1644417000000|2022-02-09 14:30:00|13423.4|13420.4|13425.3|13422.3|13426.3|13422.5|13423|13420|247
1644417300000|2022-02-09 14:35:00|13425.2|13422.2|13424.3|13421.3|13426.1|13423|13424|13420.4|185
1644417600000|2022-02-09 14:40:00|13424.2|13421.2|13422.9|13419.9|13425.7|13421.9|13422.8|13419.8|238
1644417900000|2022-02-09 14:45:00|13423|13420|13423.2|13420.2|13424.5|13420.4|13421.7|13418.3|184
1644418200000|2022-02-09 14:50:00|13423.3|13420.3|13425.1|13420.1|13426.5|13422.3|13423.2|13419.2|308
1644418500000|2022-02-09 14:55:00|13424.1|13421.1|13424.1|13421.1|13426.1|13422.1|13422.9|13419.3|216
1644418800000|2022-02-09 15:00:00|13425.2|13420.2|13423.7|13420.7|13425.3|13421.3|13422.6|13418.9|235
1644419100000|2022-02-09 15:05:00|13423.8|13420.8|13423.4|13420.4|13424.1|13421.1|13422.1|13418.7|186
1644419400000|2022-02-09 15:10:00|13423.2|13420.2|13423.6|13420.6|13424.7|13421.7|13422.9|13419.5|221
1644419700000|2022-02-09 15:15:00|13423.7|13420.7|13421.5|13418.5|13423.9|13420.9|13421.1|13417.3|177
1644420000000|2022-02-09 15:20:00|13421.7|13418.7|13421.7|13418.7|13422.2|13419.2|13420.7|13417.7|207
1644420300000|2022-02-09 15:25:00|13421.6|13418.6|13416.9|13413.9|13422.2|13419.2|13416.9|13412.9|205
1644420600000|2022-02-09 15:30:00|13417|13414|13415.9|13412.9|13418.2|13414.3|13415.6|13411.8|202
1644420900000|2022-02-09 15:35:00|13416|13413|13416.8|13411.8|13417.7|13413.7|13415.7|13411.7|149
1644421200000|2022-02-09 15:40:00|13416.9|13411.9|13415.9|13412.9|13417.6|13413.4|13415.7|13411.8|151
1644421500000|2022-02-09 15:45:00|13415.8|13412.8|13418.4|13413.4|13418.4|13414.6|13415.7|13411.8|148
1644421800000|2022-02-09 15:50:00|13418.6|13413.6|13418.3|13413.3|13418.6|13414.6|13416.9|13412.9|167
1644422100000|2022-02-09 15:55:00|13418.2|13413.2|13416.9|13413.9|13420.6|13416.8|13416.8|13412.9|255
1644422400000|2022-02-09 16:00:00|13416.8|13413.8|13418.5|13413.5|13418.9|13415|13416.8|13412.9|186
1644422700000|2022-02-09 16:05:00|13418.4|13413.4|13417.3|13414.3|13418.6|13414.6|13417|13413.2|97
1644423000000|2022-02-09 16:10:00|13417.2|13414.2|13416.3|13413.3|13418|13414.4|13415.9|13412.7|115
1644423300000|2022-02-09 16:15:00|13416.2|13413.2|13416.1|13413.1|13417.4|13413.4|13415.7|13412.3|86
1644423600000|2022-02-09 16:20:00|13416|13413|13416.5|13413.5|13418|13414.1|13416|13412.9|117
1644423900000|2022-02-09 16:25:00|13416.6|13413.6|13416.9|13413.9|13418.1|13414.1|13416.3|13412.5|106
1644424200000|2022-02-09 16:30:00|13417|13414|13417.1|13414.1|13418.3|13414.7|13416.9|13412.9|135
1644424500000|2022-02-09 16:35:00|13417.2|13414.2|13417.2|13414.2|13418.7|13414.8|13416.3|13412.2|123
1644424800000|2022-02-09 16:40:00|13417.3|13414.3|13416.4|13413.4|13418.2|13414.4|13416.4|13412.7|138
1644425100000|2022-02-09 16:45:00|13416.5|13413.5|13416.6|13413.6|13417.4|13413.8|13415.8|13411.9|154
1644425400000|2022-02-09 16:50:00|13416.7|13413.7|13417.4|13414.4|13418.8|13414.6|13416.7|13413.4|144
1644425700000|2022-02-09 16:55:00|13417.5|13414.5|13417.9|13414.9|13419.3|13415.3|13417.3|13413.4|191
1644426000000|2022-02-09 17:00:00|13418|13415|13418.7|13413.7|13419.1|13415|13417|13413|117
1644426300000|2022-02-09 17:05:00|13418.6|13413.6|13418.8|13413.8|13419.2|13414.9|13417.4|13413.4|127
1644426600000|2022-02-09 17:10:00|13418.7|13413.7|13419.1|13414.1|13419.3|13415.1|13417.9|13413.7|112
1644426900000|2022-02-09 17:15:00|13419.2|13414.2|13420|13415|13420.6|13416.2|13417.9|13413.8|117
1644427200000|2022-02-09 17:20:00|13419.1|13416.1|13420.8|13415.8|13420.9|13416.3|13419.1|13415.3|121
1644427500000|2022-02-09 17:25:00|13420.9|13415.9|13420.1|13415.1|13420.9|13416.6|13419.5|13415|129
1644427800000|2022-02-09 17:30:00|13420.2|13415.2|13419.4|13414.4|13421.3|13416.7|13417.1|13413.2|280
1644428100000|2022-02-09 17:35:00|13419.5|13414.5|13417.6|13412.6|13419.9|13415.7|13415.6|13411.7|248
1644428400000|2022-02-09 17:40:00|13417.5|13412.5|13416.8|13413.8|13417.9|13413.9|13416.7|13412.5|98
1644428700000|2022-02-09 17:45:00|13417.9|13412.9|13417.5|13414.5|13418.8|13414.8|13416.7|13412.7|100
1644429000000|2022-02-09 17:50:00|13418.6|13413.6|13417.6|13414.6|13418.8|13414.9|13417.4|13413.3|193
1644429300000|2022-02-09 17:55:00|13417.5|13414.5|13419|13414|13419.1|13415.1|13417.5|13413.5|123
1644429600000|2022-02-09 18:00:00|13419.1|13414.1|13419.1|13414.1|13419.8|13415.8|13416.2|13412.2|150
1644429900000|2022-02-09 18:05:00|13419|13414|13419.3|13414.3|13419.5|13415.3|13416.9|13413.3|150
1644430200000|2022-02-09 18:10:00|13419.4|13414.4|13418.5|13415.5|13419.6|13415.5|13418.3|13413.8|88
1644430500000|2022-02-09 18:15:00|13419.5|13414.5|13418.3|13415.3|13419.6|13415.7|13418.3|13414.1|93
1644430800000|2022-02-09 18:20:00|13419.4|13414.4|13417.8|13414.8|13419.5|13415.5|13417.6|13413.6|82
1644431100000|2022-02-09 18:25:00|13417.7|13414.7|13418.9|13413.9|13419.1|13415.1|13417.6|13413.6|91
1644431400000|2022-02-09 18:30:00|13419|13414|13419.5|13414.5|13419.6|13415.5|13417.9|13413.9|100
1644431700000|2022-02-09 18:35:00|13419.4|13414.4|13420.9|13415.9|13420.9|13416.8|13418.6|13414.3|92
1644432000000|2022-02-09 18:40:00|13420.7|13415.7|13420.4|13415.4|13420.9|13416.9|13419.3|13415.2|110
1644432300000|2022-02-09 18:45:00|13420.3|13415.3|13419.7|13414.7|13420.6|13416.5|13418.9|13414.6|98
1644432600000|2022-02-09 18:50:00|13419.8|13414.8|13418.5|13413.5|13420|13415.7|13417.9|13413.5|101
1644432900000|2022-02-09 18:55:00|13418.6|13413.6|13418.3|13413.3|13418.8|13414.8|13417|13412.9|110
1644433200000|2022-02-09 19:00:00|13418.4|13413.4|13419.3|13414.3|13419.4|13415.4|13417.2|13413.1|132
1644433500000|2022-02-09 19:05:00|13419.2|13414.2|13418.7|13413.7|13419.4|13415.2|13417.6|13413.6|92
1644433800000|2022-02-09 19:10:00|13418.6|13413.6|13418.4|13413.4|13419.2|13415.2|13417.5|13413.2|106
1644434100000|2022-02-09 19:15:00|13418.5|13413.5|13417.5|13414.5|13418.8|13414.7|13417|13412.8|100
1644434400000|2022-02-09 19:20:00|13417.6|13414.6|13417.1|13414.1|13418.9|13414.9|13417.1|13413|82
1644434700000|2022-02-09 19:25:00|13418|13413|13417.5|13414.5|13418.5|13414.5|13416.6|13412.7|85
1644435000000|2022-02-09 19:30:00|13417.4|13414.4|13417.5|13414.5|13418.7|13414.7|13417.3|13413.2|95
1644435300000|2022-02-09 19:35:00|13417.6|13414.6|13419.1|13414.1|13419.2|13415.2|13417.2|13413.3|98
1644435600000|2022-02-09 19:40:00|13419|13414|13418.2|13415.2|13419.5|13415.5|13418.1|13414|98
1644435900000|2022-02-09 19:45:00|13418.3|13415.3|13417|13414|13419.4|13415.3|13416.8|13412.9|107
1644436200000|2022-02-09 19:50:00|13416.9|13413.9|13416.6|13413.6|13418|13414|13416.4|13412.3|92
1644436500000|2022-02-09 19:55:00|13416.5|13413.5|13415|13412|13417.7|13413.6|13414.9|13410.9|129
1644436800000|2022-02-09 20:00:00|13415.1|13412.1|13417|13412|13417.5|13413.4|13415.1|13411.1|148
1644437100000|2022-02-09 20:05:00|13417.1|13412.1|13416.7|13413.7|13417.8|13413.7|13416.4|13411.7|100
1644437400000|2022-02-09 20:10:00|13416.6|13413.6|13419|13414|13419.1|13414.1|13416.5|13412.4|133
1644437700000|2022-02-09 20:15:00|13419.1|13414.1|13422|13417|13422|13417|13418.3|13413.6|124
1644438000000|2022-02-09 20:20:00|13422.1|13417.1|13423.4|13418.4|13423.6|13419.1|13421.9|13417.1|110
1644438300000|2022-02-09 20:25:00|13423.3|13418.3|13422.8|13417.8|13423.8|13419.5|13421.5|13417.5|110
1644438600000|2022-02-09 20:30:00|13422.7|13417.7|13421|13418|13422.7|13418.8|13421|13417|78
1644438900000|2022-02-09 20:35:00|13421.1|13418.1|13420.5|13415.5|13421.1|13418.1|13419.8|13415.3|76
1644439200000|2022-02-09 20:40:00|13420.4|13415.4|13419|13416|13421|13416.1|13419|13414.8|96
1644439500000|2022-02-09 20:45:00|13419.1|13416.1|13419.4|13414.4|13420.1|13416.1|13418.6|13414|85
1644439800000|2022-02-09 20:50:00|13419.5|13414.5|13418.8|13413.8|13419.5|13414.5|13417.3|13413.2|112
1644440100000|2022-02-09 20:55:00|13418.9|13413.9|13421.6|13416.6|13422.2|13417.9|13418.7|13413.7|204
1644440400000|2022-02-09 21:00:00|13421.5|13416.5|13421.5|13416.5|13421.7|13416.7|13421.4|13416.4|61
1644440700000|2022-02-09 21:05:00|13421.4|13416.4|13420.4|13415.4|13421.6|13416.6|13420.2|13415.2|90
1644441000000|2022-02-09 21:10:00|13420.3|13415.3|13420.7|13415.7|13420.7|13415.7|13420.1|13415.1|68
1644441300000|2022-02-09 21:15:00|13420.6|13415.6|13421.5|13416.5|13422.3|13417.3|13420.4|13415.4|116
1644441600000|2022-02-09 21:20:00|13421.7|13416.7|13420.4|13415.4|13421.7|13416.7|13420.2|13415.2|82
1644441900000|2022-02-09 21:25:00|13420.2|13415.2|13420.5|13415.5|13420.5|13415.5|13420.1|13415.1|77
1644442200000|2022-02-09 21:30:00|13420.6|13415.6|13421.4|13416.4|13421.6|13416.6|13420|13415|101
1644442500000|2022-02-09 21:35:00|13421.2|13416.2|13421.5|13416.5|13421.6|13416.6|13421|13416|46
1644442800000|2022-02-09 21:40:00|13421.4|13416.4|13421.4|13416.4|13422|13417|13421.2|13416.2|98
1644443100000|2022-02-09 21:45:00|13421.5|13416.5|13422.6|13417.6|13422.9|13417.9|13421.2|13416.2|179
1644443400000|2022-02-09 21:50:00|13422.2|13417.2|13420.3|13415.3|13423.2|13418.2|13419.7|13414.7|99
1644443700000|2022-02-09 21:55:00|13420.4|13415.4|13422.3|13413.7|13424.2|13417.1|13419.4|13412.6|264
1644444000000|2022-02-09 22:00:00|13422|13413.9|13423.7|13412.9|13424.4|13413.9|13422|13412.5|38
1644444300000|2022-02-09 22:05:00|13423.6|13412.5|13422.6|13413.2|13424.4|13413.2|13422.6|13411.6|50
1644444600000|2022-02-09 22:10:00|13424|13412.3|13421.1|13412.9|13426.1|13413.6|13419.7|13410.7|160
1644444900000|2022-02-09 22:15:00|13420.2|13412.8|13422.4|13410.8|13423|13413.1|13419.9|13410.1|152
1644445200000|2022-02-09 22:20:00|13422.9|13409.5|13421.3|13412.9|13423.3|13413.8|13420.3|13409.5|127
1644445500000|2022-02-09 22:25:00|13421.6|13412.7|13421.9|13412.7|13422|13414.2|13419|13412.6|111
1644445800000|2022-02-09 22:30:00|13420.1|13412.8|13420.1|13411.4|13423.4|13414.3|13418.1|13410.1|270
1644446100000|2022-02-09 22:35:00|13420|13412.3|13419.9|13412.5|13421.9|13413.4|13417.8|13409.8|212
1644446400000|2022-02-09 22:40:00|13420|13412.6|13422.2|13413.4|13424.7|13414|13419.8|13411.7|189
1644446700000|2022-02-09 22:45:00|13422.3|13412.9|13422.4|13413.7|13424.1|13414.1|13421.2|13411.9|133
1644447000000|2022-02-09 22:50:00|13422.6|13413.5|13422.6|13412.9|13424.2|13413.7|13421.1|13412.4|123
1644447300000|2022-02-09 22:55:00|13422.7|13413|13422.6|13413.2|13424.8|13413.8|13421.6|13411.4|156
1644447600000|2022-02-09 23:00:00|13422.7|13412.8|13421.7|13416.7|13422.7|13416.8|13420.1|13412.8|265
1644447900000|2022-02-09 23:05:00|13421.6|13416.6|13421.1|13416.1|13422.3|13416.6|13420.7|13415.3|111
1644448200000|2022-02-09 23:10:00|13421|13416|13422.1|13417.1|13423.3|13417.6|13420.7|13415.7|110
1644448500000|2022-02-09 23:15:00|13422|13417|13423.9|13418.9|13424.4|13419.4|13421.8|13416.8|93
1644448800000|2022-02-09 23:20:00|13424|13419|13424.6|13419.6|13427|13422|13423.5|13418.5|130
1644449100000|2022-02-09 23:25:00|13424.7|13419.7|13424.4|13419.4|13424.8|13419.8|13423.9|13418.9|116
1644449400000|2022-02-09 23:30:00|13424.3|13419.3|13424.4|13419.4|13424.6|13419.6|13424.1|13419.1|117
1644449700000|2022-02-09 23:35:00|13424.3|13419.3|13423.3|13418.3|13424.5|13419.5|13423.2|13418.2|79
1644450000000|2022-02-09 23:40:00|13423.2|13418.2|13422.3|13419.3|13423.5|13419.4|13422.2|13418.2|55
1644450300000|2022-02-09 23:45:00|13423.4|13418.4|13424.6|13419.6|13424.7|13419.7|13423.3|13418.3|74
1644450600000|2022-02-09 23:50:00|13424.5|13419.5|13424.7|13419.7|13424.9|13421|13424|13419.4|66
1644450900000|2022-02-09 23:55:00|13424.6|13419.6|13424.8|13419.8|13424.9|13420.8|13423.7|13419.5|73
1644451200000|2022-02-10 00:00:00|13424.7|13419.7|13425.5|13422.5|13427.4|13423.4|13423.6|13419.7|151
1644451500000|2022-02-10 00:05:00|13425.6|13422.6|13424.9|13421.9|13426.9|13423.1|13423.9|13419.9|203
1644451800000|2022-02-10 00:10:00|13424.8|13421.8|13422.9|13419.9|13425.1|13422|13422|13418.1|229
1644452100000|2022-02-10 00:15:00|13422.8|13419.8|13422.9|13419.9|13423.9|13420.1|13422.3|13418.3|117
1644452400000|2022-02-10 00:20:00|13423|13420|13421.6|13418.6|13424.2|13420.1|13421.4|13417.8|153
1644452700000|2022-02-10 00:25:00|13422.7|13417.7|13419.3|13416.3|13423|13419|13419.2|13415.1|183
1644453000000|2022-02-10 00:30:00|13419.2|13416.2|13420.6|13417.6|13421.5|13417.7|13418.4|13414.7|166
1644453300000|2022-02-10 00:35:00|13420.7|13417.7|13424|13421|13424.1|13421.1|13419.7|13415.7|148
1644453600000|2022-02-10 00:40:00|13424.1|13421.1|13425.6|13422.6|13426.8|13423.8|13423.9|13420.9|149
1644453900000|2022-02-10 00:45:00|13425.5|13422.5|13425.9|13422.9|13427.6|13423.5|13425.3|13421.8|194
1644454200000|2022-02-10 00:50:00|13426|13423|13422.5|13419.5|13426.8|13423|13422.5|13419.5|211
1644454500000|2022-02-10 00:55:00|13422.4|13419.4|13424.5|13419.5|13425.2|13421.4|13422|13418.1|159
1644454800000|2022-02-10 01:00:00|13423.4|13420.4|13421.8|13418.8|13425.7|13422|13421.6|13418.6|211
1644455100000|2022-02-10 01:05:00|13421.7|13418.7|13425|13420|13426.8|13423.2|13421.7|13418.7|273
1644455400000|2022-02-10 01:10:00|13424.9|13419.9|13426.3|13421.3|13426.6|13423|13423.9|13419.9|204
1644455700000|2022-02-10 01:15:00|13426.2|13421.2|13424.6|13421.6|13426.5|13422.6|13423.7|13420.3|156
1644456000000|2022-02-10 01:20:00|13424.7|13421.7|13422.6|13419.6|13424.7|13421.7|13421.7|13418|165
1644456300000|2022-02-10 01:25:00|13422.5|13419.5|13422.9|13419.9|13424|13420.5|13422.1|13418.1|170
1644456600000|2022-02-10 01:30:00|13423|13420|13427.2|13424.2|13428.4|13424.4|13423|13419|225
1644456900000|2022-02-10 01:35:00|13427.3|13424.3|13428.4|13425.4|13430|13425.7|13427.3|13423.4|217
1644457200000|2022-02-10 01:40:00|13428.5|13425.5|13429|13426|13429.8|13426.1|13427.9|13424|150
1644457500000|2022-02-10 01:45:00|13428.9|13425.9|13429.8|13426.8|13431.8|13427.7|13428.9|13425.1|156
1644457800000|2022-02-10 01:50:00|13429.6|13426.6|13430.6|13427.6|13431.8|13427.8|13428.9|13425.8|159
1644458100000|2022-02-10 01:55:00|13430.5|13427.5|13431.7|13426.7|13431.8|13427.9|13430.2|13426.1|144
1644458400000|2022-02-10 02:00:00|13431.6|13426.6|13433|13428|13433.3|13429.2|13430.6|13426.6|231
1644458700000|2022-02-10 02:05:00|13432.9|13427.9|13432.2|13429.2|13433.4|13429.4|13431.8|13427.9|102
1644459000000|2022-02-10 02:10:00|13432.3|13429.3|13433.9|13428.9|13433.9|13429.9|13432|13428.6|88
1644459300000|2022-02-10 02:15:00|13432.9|13429.9|13434.8|13431.8|13435.9|13432.1|13432.7|13428.9|178
1644459600000|2022-02-10 02:20:00|13434.7|13431.7|13434.5|13431.5|13435.6|13432|13434.3|13430.5|117
1644459900000|2022-02-10 02:25:00|13434.6|13431.6|13431.8|13428.8|13434.9|13431.9|13431.8|13428.2|121
1644460200000|2022-02-10 02:30:00|13431.7|13428.7|13431.2|13428.2|13432.3|13428.8|13431|13427.1|134
1644460500000|2022-02-10 02:35:00|13431.3|13428.3|13431.1|13428.1|13432.2|13428.5|13430.8|13426.8|132
1644460800000|2022-02-10 02:40:00|13431|13428|13431.1|13428.1|13431.3|13428.3|13430.8|13427.8|92
1644461100000|2022-02-10 02:45:00|13431|13428|13431.2|13428.2|13431.5|13428.5|13430.9|13427.9|82
1644461400000|2022-02-10 02:50:00|13431.1|13428.1|13430.4|13427.4|13432.2|13428.2|13430.2|13426.6|116
1644461700000|2022-02-10 02:55:00|13430.5|13427.5|13428.9|13425.9|13430.5|13427.5|13428.9|13425.9|119
1644462000000|2022-02-10 03:00:00|13429|13426|13430.3|13427.3|13430.7|13427.7|13428.9|13425.9|187
1644462300000|2022-02-10 03:05:00|13430.4|13427.4|13431.4|13428.4|13431.4|13428.4|13429.7|13426.7|165
1644462600000|2022-02-10 03:10:00|13431.3|13428.3|13430.1|13427.1|13431.9|13428.9|13429.3|13426.3|135
1644462900000|2022-02-10 03:15:00|13430.2|13427.2|13428.9|13425.9|13430.3|13427.3|13428.9|13425.9|110
1644463200000|2022-02-10 03:20:00|13428.8|13425.8|13429.3|13426.3|13429.9|13426.9|13428.7|13425.7|128
1644463500000|2022-02-10 03:25:00|13429.4|13426.4|13430.8|13427.8|13431.8|13428.1|13429.3|13426.3|153
1644463800000|2022-02-10 03:30:00|13430.9|13427.9|13430.1|13427.1|13431|13428|13429.9|13426.9|79
1644464100000|2022-02-10 03:35:00|13430|13427|13430.4|13427.4|13431.3|13428.3|13429.9|13426.9|93
1644464400000|2022-02-10 03:40:00|13430.3|13427.3|13430|13427|13430.6|13427.6|13429.5|13426.5|107
1644464700000|2022-02-10 03:45:00|13429.9|13426.9|13430.2|13427.2|13431.3|13427.9|13429.4|13425.5|138
1644465000000|2022-02-10 03:50:00|13430.3|13427.3|13431.1|13428.1|13431.4|13428.3|13430.2|13426.4|140
1644465300000|2022-02-10 03:55:00|13431.2|13428.2|13432.3|13429.3|13432.5|13429.5|13430.9|13427.4|128
1644465600000|2022-02-10 04:00:00|13432.2|13429.2|13431.3|13428.3|13432.5|13429.5|13431.1|13428.1|103
1644465900000|2022-02-10 04:05:00|13431.4|13428.4|13431.9|13428.9|13432.4|13429.4|13431|13428|91
1644466200000|2022-02-10 04:10:00|13432|13429|13431.4|13428.4|13432.8|13429.2|13431|13427.7|98
1644466500000|2022-02-10 04:15:00|13431.5|13428.5|13431.8|13428.8|13433|13429.2|13431.2|13428|128
1644466800000|2022-02-10 04:20:00|13431.9|13428.9|13431.8|13428.8|13432|13429|13430.8|13427.8|124
1644467100000|2022-02-10 04:25:00|13431.7|13428.7|13432.1|13429.1|13432.3|13429.3|13431.2|13428.2|100
1644467400000|2022-02-10 04:30:00|13432.2|13429.2|13431.3|13428.3|13432.2|13429.2|13430.9|13427.9|92
1644467700000|2022-02-10 04:35:00|13431.2|13428.2|13430.9|13427.9|13431.7|13428.7|13430.6|13427.6|102
1644468000000|2022-02-10 04:40:00|13431|13428|13430.9|13427.9|13431.3|13428.3|13430.7|13427.7|87
1644468300000|2022-02-10 04:45:00|13430.8|13427.8|13431.8|13428.8|13432.8|13429.1|13430.8|13427.3|134
1644468600000|2022-02-10 04:50:00|13431.7|13428.7|13431.1|13428.1|13432.2|13428.9|13430.9|13427.1|141
1644468900000|2022-02-10 04:55:00|13431|13428|13429.8|13426.8|13432.3|13428.4|13429.6|13426|167
1644469200000|2022-02-10 05:00:00|13429.9|13426.9|13429.2|13426.2|13430.1|13427.1|13429|13426|124
1644469500000|2022-02-10 05:05:00|13429.1|13426.1|13428.9|13425.9|13429.3|13426.3|13428.7|13425.7|72
1644469800000|2022-02-10 05:10:00|13429.1|13426.1|13429|13426|13430.1|13427.1|13428.8|13425.8|127
1644470100000|2022-02-10 05:15:00|13428.9|13425.9|13429|13426|13429.1|13426.1|13428.7|13425.7|83
1644470400000|2022-02-10 05:20:00|13429.1|13426.1|13429.2|13426.2|13429.3|13426.3|13428.7|13425.7|73
1644470700000|2022-02-10 05:25:00|13429.1|13426.1|13429.1|13426.1|13429.3|13426.3|13428.8|13425.8|70
1644471000000|2022-02-10 05:30:00|13429.2|13426.2|13428.6|13425.6|13429.2|13426.2|13428.1|13425.1|130
1644471300000|2022-02-10 05:35:00|13428.5|13425.5|13427.9|13424.9|13429.7|13425.7|13427.7|13424.5|142
1644471600000|2022-02-10 05:40:00|13428|13425|13428|13425|13428.2|13425.2|13427.9|13424.9|44
1644471900000|2022-02-10 05:45:00|13427.9|13424.9|13427.9|13424.9|13428.1|13425.1|13427.8|13424.8|51
1644472200000|2022-02-10 05:50:00|13428|13425|13428.7|13425.7|13429.8|13426.6|13427.8|13424.7|102
1644472500000|2022-02-10 05:55:00|13428.6|13425.6|13428.7|13425.7|13429.8|13426|13428.1|13424.4|109
1644472800000|2022-02-10 06:00:00|13428.6|13425.6|13427.9|13424.9|13428.7|13425.7|13427.8|13424.8|76
1644473100000|2022-02-10 06:05:00|13427.8|13424.8|13427.7|13424.7|13428|13425|13427.6|13424.6|78
1644473400000|2022-02-10 06:10:00|13427.8|13424.8|13427.8|13424.8|13428.1|13425.1|13427.7|13424.7|78
1644473700000|2022-02-10 06:15:00|13427.9|13424.9|13428.4|13425.4|13428.6|13425.6|13427.8|13424.8|69
1644474000000|2022-02-10 06:20:00|13428.5|13425.5|13428.6|13425.6|13429.1|13426.1|13428.2|13425.2|154
1644474300000|2022-02-10 06:25:00|13428.9|13425.9|13429.3|13426.3|13430.1|13427.1|13428.5|13425.5|195
1644474600000|2022-02-10 06:30:00|13429.2|13426.2|13427.9|13424.9|13430|13426.2|13427.7|13424.2|105
1644474900000|2022-02-10 06:35:00|13427.8|13424.8|13426.8|13423.8|13427.9|13424.9|13426.7|13423.7|110
1644475200000|2022-02-10 06:40:00|13426.7|13423.7|13427.1|13424.1|13427.3|13424.3|13426.7|13423.7|83
1644475500000|2022-02-10 06:45:00|13427.2|13424.2|13426.5|13423.5|13427.3|13424.3|13426.5|13423.5|99
1644475800000|2022-02-10 06:50:00|13426.6|13423.6|13426.8|13423.8|13426.9|13423.9|13426.3|13423.3|91
1644476100000|2022-02-10 06:55:00|13426.7|13423.7|13425.7|13422.7|13427|13424|13425.6|13422.6|119
1644476400000|2022-02-10 07:00:00|13425.9|13422.9|13425.8|13422.8|13428.2|13424.4|13425.7|13422.7|187
1644476700000|2022-02-10 07:05:00|13425.7|13422.7|13425.7|13422.7|13425.9|13422.9|13425.4|13422.4|108
1644477000000|2022-02-10 07:10:00|13425.8|13422.8|13425.4|13422.4|13426.7|13422.8|13425.3|13421.5|141
1644477300000|2022-02-10 07:15:00|13425.6|13422.6|13423.4|13420.4|13425.6|13422.6|13423.3|13420.3|194
1644477600000|2022-02-10 07:20:00|13423.5|13420.5|13423.8|13420.8|13424|13421|13422.5|13419.5|157
1644477900000|2022-02-10 07:25:00|13423.9|13420.9|13425.3|13420.3|13425.5|13421.7|13423.6|13419.7|195
1644478200000|2022-02-10 07:30:00|13425.4|13420.4|13423.1|13420.1|13425.4|13421.5|13422.7|13418.8|137
1644478500000|2022-02-10 07:35:00|13423.2|13420.2|13422|13419|13424|13420.2|13422|13418.4|152
1644478800000|2022-02-10 07:40:00|13423|13418|13420.8|13417.8|13423.6|13419.7|13420.8|13416.9|180
1644479100000|2022-02-10 07:45:00|13420.9|13417.9|13422.8|13417.8|13423.6|13419.9|13420.8|13416.8|161
1644479400000|2022-02-10 07:50:00|13422.9|13417.9|13422.9|13417.9|13423|13419|13421.4|13417.3|126
1644479700000|2022-02-10 07:55:00|13422.8|13417.8|13420.4|13417.4|13422.9|13419.1|13420.3|13416.5|150
1644480000000|2022-02-10 08:00:00|13420.5|13417.5|13420.7|13417.7|13421.6|13417.7|13419.3|13415.4|289
1644480300000|2022-02-10 08:05:00|13420.8|13417.8|13420.2|13417.2|13422.6|13419.1|13419.2|13415.3|351
1644480600000|2022-02-10 08:10:00|13420|13417|13420.2|13415.2|13421.9|13417.8|13418.9|13415.1|231
1644480900000|2022-02-10 08:15:00|13420.3|13415.3|13418.7|13415.7|13420.4|13416.1|13418.6|13414.6|169
1644481200000|2022-02-10 08:20:00|13418.8|13415.8|13417.9|13414.9|13420|13416|13417.7|13413.8|146
1644481500000|2022-02-10 08:25:00|13418|13415|13418.1|13415.1|13419.9|13416.3|13417.7|13413.9|240
1644481800000|2022-02-10 08:30:00|13418|13415|13419.7|13416.7|13420.9|13417|13417.9|13414.7|243
1644482100000|2022-02-10 08:35:00|13419.6|13416.6|13419.5|13416.5|13420.9|13417.1|13418.7|13414.7|202
1644482400000|2022-02-10 08:40:00|13419.4|13416.4|13420.3|13417.3|13421.8|13417.8|13419.1|13415.1|167
1644482700000|2022-02-10 08:45:00|13420.1|13417.1|13421.8|13418.8|13423.8|13420.1|13419.9|13416|238
1644483000000|2022-02-10 08:50:00|13421.7|13418.7|13420|13417|13423|13419.5|13419.3|13416.3|236
1644483300000|2022-02-10 08:55:00|13419.9|13416.9|13419.2|13416.2|13421.3|13417.5|13419.1|13415.1|237
1644483600000|2022-02-10 09:00:00|13419.3|13416.3|13420.2|13415.2|13420.5|13416.6|13418.4|13414.7|245
1644483900000|2022-02-10 09:05:00|13420.3|13415.3|13420.1|13415.1|13422.2|13418.4|13418.8|13415|313
1644484200000|2022-02-10 09:10:00|13420.2|13415.2|13420.4|13417.4|13421.5|13417.6|13418.5|13414.8|292
1644484500000|2022-02-10 09:15:00|13420.5|13417.5|13421.1|13418.1|13421.9|13418.3|13419.7|13415.7|200
1644484800000|2022-02-10 09:20:00|13421|13418|13421|13416|13422.3|13418.3|13419.7|13416|201
1644485100000|2022-02-10 09:25:00|13420.9|13415.9|13420.6|13415.6|13421.6|13417.5|13418.8|13415.2|202
1644485400000|2022-02-10 09:30:00|13420.5|13415.5|13419.4|13416.4|13421.6|13417.7|13418.5|13414.5|227
1644485700000|2022-02-10 09:35:00|13419.5|13416.5|13419.4|13416.4|13420.3|13416.8|13418.3|13414.8|188
1644486000000|2022-02-10 09:40:00|13419.3|13416.3|13418|13415|13420.4|13416.3|13418|13414.1|186
1644486300000|2022-02-10 09:45:00|13418.1|13415.1|13418.4|13415.4|13419.7|13415.8|13417.6|13414|170
1644486600000|2022-02-10 09:50:00|13418.5|13415.5|13417.8|13414.8|13419.3|13415.5|13417.7|13413.5|162
1644486900000|2022-02-10 09:55:00|13417.7|13414.7|13417.9|13414.9|13418.7|13415|13417.6|13413.6|122
1644487200000|2022-02-10 10:00:00|13417.8|13414.8|13417.9|13414.9|13418.1|13415.1|13417.6|13414.6|146
1644487500000|2022-02-10 10:05:00|13418|13415|13418|13415|13418.7|13415.7|13417.7|13414.7|113
1644487800000|2022-02-10 10:10:00|13417.9|13414.9|13418.4|13415.4|13419.4|13415.5|13417.7|13414.2|127
1644488100000|2022-02-10 10:15:00|13418.3|13415.3|13417.9|13414.9|13419.3|13415.4|13417.7|13414.1|135
1644488400000|2022-02-10 10:20:00|13417.8|13414.8|13417.2|13414.2|13419.1|13415.1|13417.1|13414.1|129
1644488700000|2022-02-10 10:25:00|13417.3|13414.3|13417.6|13414.6|13418.6|13414.7|13416.9|13413.1|134
1644489000000|2022-02-10 10:30:00|13417.5|13414.5|13417|13414|13418.6|13414.7|13416.7|13413|124
1644489300000|2022-02-10 10:35:00|13416.9|13413.9|13416.6|13413.6|13417.1|13414.1|13416.6|13413.6|126
1644489600000|2022-02-10 10:40:00|13416.7|13413.7|13416.9|13413.9|13417|13414|13416.6|13413.6|89
1644489900000|2022-02-10 10:45:00|13416.8|13413.8|13415.9|13412.9|13416.9|13413.9|13415.7|13412.7|130
1644490200000|2022-02-10 10:50:00|13416|13413|13417.3|13412.3|13417.6|13413.8|13415.6|13412.1|125
1644490500000|2022-02-10 10:55:00|13417.2|13412.2|13416|13413|13417.5|13413.1|13415.6|13411.7|128
1644490800000|2022-02-10 11:00:00|13415.9|13412.9|13415.8|13412.8|13416.9|13413|13415.6|13411.7|105
1644491100000|2022-02-10 11:05:00|13415.9|13412.9|13416|13413|13417.1|13413.1|13415.7|13412|92
1644491400000|2022-02-10 11:10:00|13415.9|13412.9|13415.7|13412.7|13416.8|13412.9|13415.5|13411.8|105
1644491700000|2022-02-10 11:15:00|13415.8|13412.8|13414.6|13411.6|13416.7|13412.8|13414.4|13410.6|200
1644492000000|2022-02-10 11:20:00|13414.7|13411.7|13414.7|13411.7|13416.2|13412.2|13414.4|13410.6|134
1644492300000|2022-02-10 11:25:00|13414.8|13411.8|13415.5|13412.5|13416.5|13412.5|13414.7|13410.6|164
1644492600000|2022-02-10 11:30:00|13415.6|13412.6|13416|13413|13417.4|13413.7|13415.6|13411.8|129
1644492900000|2022-02-10 11:35:00|13416.1|13413.1|13416.5|13413.5|13417.5|13413.5|13415.1|13411.1|125
1644493200000|2022-02-10 11:40:00|13416.4|13413.4|13415.9|13412.9|13417.4|13413.5|13415.8|13411.7|140
1644493500000|2022-02-10 11:45:00|13417|13412|13416.2|13413.2|13417.5|13413.6|13415.9|13411.9|115
1644493800000|2022-02-10 11:50:00|13416.1|13413.1|13416.3|13413.3|13417.3|13413.5|13415.7|13411.7|119
1644494100000|2022-02-10 11:55:00|13416.2|13413.2|13417|13414|13417.9|13414.7|13415.9|13412.5|162
1644494400000|2022-02-10 12:00:00|13416.9|13413.9|13414.9|13411.9|13417.9|13414.2|13414.8|13410.8|205
1644494700000|2022-02-10 12:05:00|13414.8|13411.8|13415.1|13412.1|13416.5|13412.5|13414.8|13410.9|129
1644495000000|2022-02-10 12:10:00|13415.2|13412.2|13414.8|13411.8|13416.3|13412.3|13414.7|13410.7|159
1644495300000|2022-02-10 12:15:00|13414.9|13411.9|13414.1|13411.1|13416.3|13412.2|13413.9|13410.1|150
1644495600000|2022-02-10 12:20:00|13414|13411|13414.5|13411.5|13415.6|13411.7|13413.7|13409.7|142
1644495900000|2022-02-10 12:25:00|13414.4|13411.4|13413.9|13410.9|13415.3|13411.5|13413.7|13409.9|113
1644496200000|2022-02-10 12:30:00|13414|13411|13414.4|13411.4|13414.5|13411.5|13413.8|13410.8|132
1644496500000|2022-02-10 12:35:00|13414.3|13411.3|13414.8|13411.8|13416.2|13412.2|13414.1|13410.1|106
1644496800000|2022-02-10 12:40:00|13415.9|13410.9|13414.6|13411.6|13416.1|13412.1|13414.1|13410.5|134
1644497100000|2022-02-10 12:45:00|13414.7|13411.7|13416|13413|13416.7|13413.7|13414.7|13411.7|140
1644497400000|2022-02-10 12:50:00|13415.9|13412.9|13415.9|13412.9|13417|13413.4|13415.4|13411.6|168
1644497700000|2022-02-10 12:55:00|13416.1|13413.1|13417.7|13412.7|13418|13413.9|13415.5|13411.6|210
1644498000000|2022-02-10 13:00:00|13417.8|13412.8|13415.8|13412.8|13418.8|13414.7|13415.7|13411.8|235
1644498300000|2022-02-10 13:05:00|13415.9|13412.9|13414.9|13411.9|13417|13413.1|13414.7|13411.7|149
1644498600000|2022-02-10 13:10:00|13414.7|13411.7|13416|13413|13416.2|13413.2|13414.5|13411.5|114
1644498900000|2022-02-10 13:15:00|13416.1|13413.1|13420.3|13415.3|13420.3|13416.2|13416|13413|275
1644499200000|2022-02-10 13:20:00|13420|13415|13418.4|13415.4|13420.1|13416.7|13418.1|13414.4|182
1644499500000|2022-02-10 13:25:00|13418.5|13415.5|13417.2|13412.2|13419.5|13415.6|13417.2|13412.2|178
1644499800000|2022-02-10 13:30:00|13417.5|13412.5|13446.9|13441.9|13451.2|13446.2|13417.1|13412.1|692
1644500100000|2022-02-10 13:35:00|13447|13442|13434.6|13429.6|13450.9|13445.9|13434.5|13429.5|653
1644500400000|2022-02-10 13:40:00|13434.9|13429.9|13441.1|13438.1|13445.4|13440.4|13434.3|13429.3|694
1644500700000|2022-02-10 13:45:00|13441.3|13438.3|13446.7|13441.7|13449.2|13444.2|13440|13435.7|558
1644501000000|2022-02-10 13:50:00|13446.6|13441.6|13443.6|13438.6|13449.5|13445.7|13442.9|13437.9|477
1644501300000|2022-02-10 13:55:00|13443.7|13438.7|13437.4|13432.4|13444.2|13439.8|13434.6|13430.7|531
1644501600000|2022-02-10 14:00:00|13438|13433|13444.3|13439.3|13446.7|13442|13437.6|13432.6|542
1644501900000|2022-02-10 14:05:00|13444.8|13439.8|13444.2|13441.2|13446.9|13442.8|13442.2|13438.6|494
1644502200000|2022-02-10 14:10:00|13444.3|13441.3|13446.9|13441.9|13446.9|13443|13441.1|13437.2|485
1644502500000|2022-02-10 14:15:00|13445.9|13442.9|13447|13444|13449.3|13445|13444.2|13440.2|398
1644502800000|2022-02-10 14:20:00|13447.2|13444.2|13447.4|13444.4|13450.7|13445.7|13445.8|13441.9|369
1644503100000|2022-02-10 14:25:00|13447.5|13444.5|13447.1|13442.1|13448.7|13444.6|13445.7|13441.9|287
1644503400000|2022-02-10 14:30:00|13446.8|13441.8|13444.8|13441.8|13448.3|13444.4|13444.5|13440.7|343
1644503700000|2022-02-10 14:35:00|13444.7|13441.7|13442.4|13439.4|13445.6|13441.8|13441.8|13437.6|355
1644504000000|2022-02-10 14:40:00|13442.5|13439.5|13442.9|13437.9|13443.8|13439.8|13441.2|13436.7|450
1644504300000|2022-02-10 14:45:00|13442.8|13437.8|13440.4|13437.4|13442.8|13438.9|13439.7|13436|355
1644504600000|2022-02-10 14:50:00|13440.1|13437.1|13440.6|13435.6|13441.7|13438|13438.7|13435.4|373
1644504900000|2022-02-10 14:55:00|13440.4|13435.4|13438.9|13435.9|13441|13437.1|13437.8|13434.2|375
1644505200000|2022-02-10 15:00:00|13438.8|13435.8|13434.7|13429.7|13439.4|13435.9|13433.4|13429.5|522
1644505500000|2022-02-10 15:05:00|13433.7|13430.7|13428.6|13423.6|13435.5|13431.7|13427.3|13423|475
1644505800000|2022-02-10 15:10:00|13428.7|13423.7|13425.4|13422.4|13429.9|13426.1|13422.3|13418.3|586
1644506100000|2022-02-10 15:15:00|13426.2|13421.2|13426|13423|13427.4|13423|13422.7|13418.1|528
1644506400000|2022-02-10 15:20:00|13426.1|13423.1|13424.6|13421.6|13429|13425.4|13421.6|13417.7|456
1644506700000|2022-02-10 15:25:00|13424.8|13421.8|13421.5|13416.5|13426.9|13423.1|13419|13415.4|451
1644507000000|2022-02-10 15:30:00|13420.7|13417.7|13420.2|13415.2|13421.8|13417.9|13417.5|13413.5|519
1644507300000|2022-02-10 15:35:00|13420.3|13415.3|13413.7|13408.7|13420.5|13416.4|13411.9|13407.5|475
1644507600000|2022-02-10 15:40:00|13413.8|13408.8|13413.7|13408.7|13414.9|13410.1|13411.8|13407.7|347
1644507900000|2022-02-10 15:45:00|13414|13409|13413.5|13408.5|13414.6|13409.6|13412.8|13407.8|350
1644508200000|2022-02-10 15:50:00|13413.4|13408.4|13414.7|13409.7|13418.4|13413.4|13413.3|13408.3|409
1644508500000|2022-02-10 15:55:00|13414.6|13409.6|13414.1|13409.1|13416|13411.7|13412.9|13408.2|286
1644508800000|2022-02-10 16:00:00|13414.2|13409.2|13414.4|13409.4|13417|13412.3|13412|13407.5|371
1644509100000|2022-02-10 16:05:00|13414.3|13409.3|13413.2|13408.2|13414.5|13409.9|13411.6|13407.7|222
1644509400000|2022-02-10 16:10:00|13413.1|13408.1|13412.3|13407.3|13413.4|13409.2|13410.2|13406.2|283
1644509700000|2022-02-10 16:15:00|13412.4|13407.4|13410|13407|13413.7|13409.4|13409.7|13406|357
1644510000000|2022-02-10 16:20:00|13410.1|13407.1|13413.5|13408.5|13414.3|13409.9|13410|13405.9|315
1644510300000|2022-02-10 16:25:00|13413.7|13408.7|13413.3|13408.3|13414.4|13409.4|13412|13407.9|245
1644510600000|2022-02-10 16:30:00|13413.4|13408.4|13412.2|13407.2|13414.2|13409.2|13411.1|13406.9|261
1644510900000|2022-02-10 16:35:00|13412.3|13407.3|13412.8|13407.8|13413|13408.9|13411.1|13407|181
1644511200000|2022-02-10 16:40:00|13412.9|13407.9|13410.2|13407.2|13413.1|13408.9|13410.2|13406.2|209
1644511500000|2022-02-10 16:45:00|13410.3|13407.3|13409.9|13406.9|13411.9|13407.7|13409.5|13405.8|298
1644511800000|2022-02-10 16:50:00|13409.8|13406.8|13411.4|13406.4|13411.7|13407.4|13408.9|13405.8|279
1644512100000|2022-02-10 16:55:00|13411.5|13406.5|13409.3|13406.3|13411.5|13407.5|13408.9|13405|392
1644512400000|2022-02-10 17:00:00|13409.2|13406.2|13411.4|13406.4|13411.5|13407.6|13409.2|13405.2|156
1644512700000|2022-02-10 17:05:00|13411.3|13406.3|13412|13407|13412.6|13407.8|13410.1|13406.1|151
1644513000000|2022-02-10 17:10:00|13412.1|13407.1|13412.2|13407.2|13412.5|13407.7|13410.5|13406.4|148
1644513300000|2022-02-10 17:15:00|13412|13407|13412.4|13407.4|13412.8|13408.3|13411|13406.8|183
1644513600000|2022-02-10 17:20:00|13412.3|13407.3|13412.8|13407.8|13413|13408.7|13411.2|13407.2|125
1644513900000|2022-02-10 17:25:00|13412.9|13407.9|13415|13410|13415|13410|13411.9|13407.7|168
1644514200000|2022-02-10 17:30:00|13415.1|13410.1|13417.9|13412.9|13418.2|13413.2|13414.9|13409.9|156
1644514500000|2022-02-10 17:35:00|13418|13413|13415.1|13412.1|13418|13413.4|13415.1|13411.1|130
1644514800000|2022-02-10 17:40:00|13415.2|13412.2|13414.5|13409.5|13416.4|13412.2|13413.5|13409.3|125
1644515100000|2022-02-10 17:45:00|13414.6|13409.6|13428|13423|13433.2|13428.2|13414.5|13409.5|430
1644515400000|2022-02-10 17:50:00|13428.1|13423.1|13429.1|13424.1|13436.8|13431.8|13426.2|13421.2|416
1644515700000|2022-02-10 17:55:00|13429.2|13424.2|13422.8|13417.8|13430.2|13425.2|13419.9|13414.9|356
1644516000000|2022-02-10 18:00:00|13422.9|13417.9|13419.1|13414.1|13426.9|13421.9|13419|13414|290
1644516300000|2022-02-10 18:05:00|13419.2|13414.2|13419.3|13414.3|13423|13418|13418.3|13413.3|357
1644516600000|2022-02-10 18:10:00|13419.4|13414.4|13423.5|13418.5|13424|13419|13417.4|13412.4|294
1644516900000|2022-02-10 18:15:00|13423.4|13418.4|13428.4|13423.4|13428.5|13423.5|13423|13418|301
1644517200000|2022-02-10 18:20:00|13428.5|13423.5|13427|13422|13429|13424|13426.8|13421.8|249
1644517500000|2022-02-10 18:25:00|13426.9|13421.9|13426.7|13421.7|13428.6|13423.6|13425.2|13420.9|254
1644517800000|2022-02-10 18:30:00|13426.6|13421.6|13427.8|13422.8|13428|13423|13425.9|13420.9|251
1644518100000|2022-02-10 18:35:00|13427.9|13422.9|13433.4|13428.4|13436.4|13431.4|13427.9|13422.9|344
1644518400000|2022-02-10 18:40:00|13433.3|13428.3|13429.6|13424.6|13433.4|13428.4|13429.2|13424.2|355
1644518700000|2022-02-10 18:45:00|13429.5|13424.5|13430.2|13425.2|13430.7|13425.7|13427.4|13423|229
1644519000000|2022-02-10 18:50:00|13430.3|13425.3|13428.7|13423.7|13431.3|13427|13428.2|13423.2|209
1644519300000|2022-02-10 18:55:00|13428.8|13423.8|13429.5|13424.5|13430.8|13425.8|13428.4|13423.4|184
1644519600000|2022-02-10 19:00:00|13429.6|13424.6|13429.5|13424.5|13430.2|13425.2|13428.2|13423.2|186
1644519900000|2022-02-10 19:05:00|13429.6|13424.6|13431.2|13426.2|13433|13428|13429.6|13424.6|313
1644520200000|2022-02-10 19:10:00|13430.9|13425.9|13434.3|13429.3|13434.7|13429.7|13430.6|13425.6|196
1644520500000|2022-02-10 19:15:00|13434.2|13429.2|13439.5|13434.5|13440.2|13435.2|13434.2|13429.2|313
1644520800000|2022-02-10 19:20:00|13439.6|13434.6|13437.6|13432.6|13441.9|13436.9|13437.2|13432.2|288
1644521100000|2022-02-10 19:25:00|13437.5|13432.5|13436.1|13431.1|13437.7|13432.7|13434.7|13429.7|244
1644521400000|2022-02-10 19:30:00|13436|13431|13437.4|13432.4|13437.5|13432.5|13434.8|13429.8|216
1644521700000|2022-02-10 19:35:00|13437.3|13432.3|13438.3|13433.3|13439.6|13434.6|13435.7|13430.7|256
1644522000000|2022-02-10 19:40:00|13438.2|13433.2|13441.5|13436.5|13441.7|13436.7|13437.4|13432.4|143
1644522300000|2022-02-10 19:45:00|13441.4|13436.4|13443.7|13438.7|13443.7|13439.5|13441.4|13436.4|160
1644522600000|2022-02-10 19:50:00|13444|13439|13445.4|13440.4|13446.4|13441.4|13443.3|13438.5|179
1644522900000|2022-02-10 19:55:00|13445.5|13440.5|13443.5|13438.5|13445.5|13440.5|13442.8|13437.8|255
1644523200000|2022-02-10 20:00:00|13443.4|13438.4|13444.3|13439.3|13446.9|13441.9|13443.3|13438.3|339
1644523500000|2022-02-10 20:05:00|13444.4|13439.4|13441.4|13436.4|13444.7|13439.7|13440.2|13435.2|285
1644523800000|2022-02-10 20:10:00|13441.5|13436.5|13440.8|13435.8|13442.6|13437.6|13437.7|13432.7|269
1644524100000|2022-02-10 20:15:00|13440.9|13435.9|13445.1|13440.1|13445.1|13440.1|13440.6|13435.6|194
1644524400000|2022-02-10 20:20:00|13445|13440|13444.5|13439.5|13446.1|13442|13444.3|13439.4|187
1644524700000|2022-02-10 20:25:00|13444.6|13439.6|13444.6|13441.6|13445.9|13441.7|13443.4|13438.4|181
1644525000000|2022-02-10 20:30:00|13445.7|13440.7|13448.7|13443.7|13448.9|13443.9|13444.4|13439.5|206
1644525300000|2022-02-10 20:35:00|13448.6|13443.6|13452.3|13447.3|13452.3|13447.3|13448.4|13443.4|284
1644525600000|2022-02-10 20:40:00|13452.2|13447.2|13452|13447|13452.9|13447.9|13451.7|13446.7|210
1644525900000|2022-02-10 20:45:00|13452.1|13447.1|13454.6|13449.6|13455|13450|13451.4|13446.4|218
1644526200000|2022-02-10 20:50:00|13454.7|13449.7|13454|13449|13455.6|13450.6|13451|13446|181
1644526500000|2022-02-10 20:55:00|13454.1|13449.1|13451.9|13446.9|13456.1|13451.1|13451.7|13446.7|295
1644526800000|2022-02-10 21:00:00|13452.1|13447.1|13456.9|13451.9|13457.1|13452.1|13452|13447|163
1644527100000|2022-02-10 21:05:00|13456.7|13451.7|13456.3|13451.3|13457.1|13452.1|13455.9|13450.9|131
1644527400000|2022-02-10 21:10:00|13456.4|13451.4|13460.7|13455.7|13460.9|13455.9|13456.3|13451.3|192
1644527700000|2022-02-10 21:15:00|13460.8|13455.8|13463.2|13458.2|13463.4|13458.4|13460.6|13455.6|139
1644528000000|2022-02-10 21:20:00|13463|13458|13461.8|13456.8|13463.7|13458.7|13460.9|13455.9|133
1644528300000|2022-02-10 21:25:00|13461.7|13456.7|13462.6|13457.6|13463.1|13458.1|13461|13456|146
1644528600000|2022-02-10 21:30:00|13462.8|13457.8|13456.4|13451.4|13462.8|13457.8|13456.2|13451.2|213
1644528900000|2022-02-10 21:35:00|13455.9|13450.9|13455.5|13450.5|13456.5|13451.5|13454.9|13449.9|146
1644529200000|2022-02-10 21:40:00|13455.4|13450.4|13455.2|13450.2|13456.2|13451.2|13454.6|13449.6|155
1644529500000|2022-02-10 21:45:00|13455|13450|13454.1|13449.1|13456|13451|13454.1|13449.1|206
1644529800000|2022-02-10 21:50:00|13454|13449|13452.2|13444.8|13455.3|13450.3|13449.9|13441.7|336
1644530100000|2022-02-10 21:55:00|13453.8|13444|13458.1|13442.1|13460.7|13448.2|13452.9|13441.5|257
1644530400000|2022-02-10 22:00:00|13459.1|13443.1|13457.9|13441.9|13459.1|13443.1|13457|13441|29
1644530700000|2022-02-10 22:05:00|13457.6|13441.6|13452.8|13436.8|13457.6|13441.6|13452.6|13436.6|62
1644531000000|2022-02-10 22:10:00|13453.9|13437.9|13452.9|13436.9|13458.4|13442.4|13449.8|13433.8|257
1644531300000|2022-02-10 22:15:00|13453|13437|13452.3|13436.3|13457.6|13441.6|13450.2|13434.2|118
1644531600000|2022-02-10 22:20:00|13452|13436|13453.2|13437.2|13458.4|13442.4|13449.7|13433.7|134
1644531900000|2022-02-10 22:25:00|13452|13436|13453.1|13437.1|13458|13442|13450.2|13434.2|120
1644532200000|2022-02-10 22:30:00|13451.7|13435.7|13456.7|13440.7|13458.6|13442.6|13446.8|13430.8|203
1644532500000|2022-02-10 22:35:00|13456.8|13440.8|13452.4|13436.4|13458.1|13442.1|13451.2|13435.2|214
1644532800000|2022-02-10 22:40:00|13451.9|13435.9|13451.2|13435.2|13456.4|13440.4|13451|13435|189
1644533100000|2022-02-10 22:45:00|13453.1|13437.1|13454.8|13438.8|13458.1|13442.1|13450.7|13434.7|314
1644533400000|2022-02-10 22:50:00|13455|13439|13453.2|13437.2|13460.4|13444.4|13451.6|13435.6|276
1644533700000|2022-02-10 22:55:00|13453.1|13437.1|13452.4|13436.4|13455.2|13439.2|13451.9|13435.9|256
1644534000000|2022-02-10 23:00:00|13452.3|13436.3|13459.1|13450.6|13466.5|13453.8|13451.3|13435.3|403
1644534300000|2022-02-10 23:05:00|13458.4|13451.6|13457.9|13450.9|13460.3|13453.4|13456.7|13449.3|319
1644534600000|2022-02-10 23:10:00|13458.1|13450.5|13456.6|13451.6|13458.9|13452.2|13456.4|13449.7|148
1644534900000|2022-02-10 23:15:00|13456.7|13451.7|13451.6|13446.6|13458.1|13453.1|13451.2|13446.2|206
1644535200000|2022-02-10 23:20:00|13451.5|13446.5|13453|13448|13453.2|13448.2|13451.3|13446.3|73
1644535500000|2022-02-10 23:25:00|13453.4|13448.4|13456.3|13451.3|13457.8|13452.8|13452.9|13447.9|129
1644535800000|2022-02-10 23:30:00|13457.3|13452.3|13457.9|13452.9|13459.1|13454.1|13457.3|13452.3|152
1644536100000|2022-02-10 23:35:00|13458|13453|13454.6|13449.6|13458|13453|13454.4|13449.4|143
1644536400000|2022-02-10 23:40:00|13454.7|13449.7|13454.5|13449.5|13454.9|13450.7|13453.4|13448.4|139
1644536700000|2022-02-10 23:45:00|13454.6|13449.6|13454.9|13449.9|13455.2|13451|13453.7|13449.4|107
1644537000000|2022-02-10 23:50:00|13454|13451|13454.5|13449.5|13455.3|13451.2|13453.5|13449.2|119
1644537300000|2022-02-10 23:55:00|13454.3|13449.3|13458.9|13453.9|13460.7|13455.7|13454.3|13449.3|246
1644537600000|2022-02-11 00:00:00|13458.8|13453.8|13464|13459|13465.1|13460.1|13458.8|13453.8|275
1644537900000|2022-02-11 00:05:00|13463.9|13458.9|13458.3|13455.3|13464|13459|13458.2|13454.5|290
1644538200000|2022-02-11 00:10:00|13458.2|13455.2|13459.4|13454.4|13459.5|13455.3|13457.1|13452.5|163
1644538500000|2022-02-11 00:15:00|13459.5|13454.5|13461.4|13458.4|13462|13458.4|13459.5|13454.5|158
1644538800000|2022-02-11 00:20:00|13461.5|13458.5|13470.7|13465.7|13471.5|13466.5|13461.5|13458.2|384
1644539100000|2022-02-11 00:25:00|13470.6|13465.6|13470.6|13467.6|13473.8|13468.8|13468.7|13463.7|326
1644539400000|2022-02-11 00:30:00|13471.5|13466.5|13473|13468|13473.1|13468.1|13466.9|13463.2|272
1644539700000|2022-02-11 00:35:00|13473.1|13468.1|13465.8|13462.8|13473.1|13469.1|13464.3|13461.3|306
1644540000000|2022-02-11 00:40:00|13465.7|13462.7|13467.9|13462.9|13468|13464.2|13464.5|13459.9|206
1644540300000|2022-02-11 00:45:00|13467.8|13462.8|13463.3|13460.3|13467.9|13464|13463.1|13460|289
1644540600000|2022-02-11 00:50:00|13463.4|13460.4|13463.3|13458.3|13465.1|13461.1|13460.8|13456.9|232
1644540900000|2022-02-11 00:55:00|13463.2|13458.2|13460.9|13457.9|13464.1|13460.1|13459.9|13455.9|249
1644541200000|2022-02-11 01:00:00|13461.3|13458.3|13459.9|13456.9|13464.5|13460.7|13459.8|13456.4|326
1644541500000|2022-02-11 01:05:00|13460|13457|13459.5|13454.5|13462.2|13458.6|13457.2|13452.2|278
1644541800000|2022-02-11 01:10:00|13459.6|13454.6|13460.5|13455.5|13462.1|13458.4|13457.1|13453.1|285
1644542100000|2022-02-11 01:15:00|13460.4|13455.4|13454.1|13449.1|13460.4|13455.4|13453.1|13448.7|332
1644542400000|2022-02-11 01:20:00|13454|13449|13453.4|13448.4|13454.6|13450.5|13451.3|13447.2|256
1644542700000|2022-02-11 01:25:00|13453.5|13448.5|13455|13450|13455.3|13451.4|13451.5|13447.6|162
1644543000000|2022-02-11 01:30:00|13455.1|13450.1|13451.3|13448.3|13456.5|13452.6|13450.9|13447.4|206
1644543300000|2022-02-11 01:35:00|13451.2|13448.2|13450.9|13447.9|13452.4|13448.8|13450.6|13446.6|175
1644543600000|2022-02-11 01:40:00|13452.1|13447.1|13445.8|13442.8|13452.1|13447.5|13443.2|13439.8|305
1644543900000|2022-02-11 01:45:00|13445.9|13442.9|13447.3|13444.3|13449.3|13445.4|13445.4|13441.4|215
1644544200000|2022-02-11 01:50:00|13447.2|13444.2|13444.7|13441.7|13447.8|13444.3|13443.5|13439.8|188
1644544500000|2022-02-11 01:55:00|13444.6|13441.6|13447.4|13442.4|13448.2|13444.4|13444|13440.1|213
1644544800000|2022-02-11 02:00:00|13447.5|13442.5|13448.3|13445.3|13451.1|13447|13446.2|13442.4|228
1644545100000|2022-02-11 02:05:00|13448.4|13445.4|13450.6|13447.6|13451.9|13448.1|13447.7|13443.6|256
1644545400000|2022-02-11 02:10:00|13450.8|13447.8|13446.9|13441.9|13451.9|13448.6|13445.7|13441.8|248
1644545700000|2022-02-11 02:15:00|13446.8|13441.8|13445.4|13442.4|13447|13443|13443.9|13439.9|212
1644546000000|2022-02-11 02:20:00|13445.5|13442.5|13445.7|13442.7|13447.1|13443|13445|13441.1|165
1644546300000|2022-02-11 02:25:00|13445.8|13442.8|13444.5|13441.5|13446.7|13442.8|13444.4|13441.4|103
1644546600000|2022-02-11 02:30:00|13444.6|13441.6|13444.3|13441.3|13445.6|13441.6|13443.8|13440|147
1644546900000|2022-02-11 02:35:00|13444.2|13441.2|13442.8|13439.8|13446|13442|13442.7|13438.8|153
1644547200000|2022-02-11 02:40:00|13442.9|13439.9|13446.3|13441.3|13446.4|13442.1|13442.8|13439.8|108
1644547500000|2022-02-11 02:45:00|13446.4|13441.4|13443.2|13440.2|13447|13443|13443.1|13440.1|178
1644547800000|2022-02-11 02:50:00|13443.1|13440.1|13443.1|13440.1|13443.3|13440.3|13442.9|13439.9|57
1644548100000|2022-02-11 02:55:00|13443.2|13440.2|13443.1|13440.1|13443.9|13440.9|13442.6|13439.6|106
1644548400000|2022-02-11 03:00:00|13443|13440|13445.3|13442.3|13445.4|13442.4|13443|13440|105
1644548700000|2022-02-11 03:05:00|13445.2|13442.2|13445.5|13442.5|13447.1|13443.4|13445|13441.8|132
1644549000000|2022-02-11 03:10:00|13445.4|13442.4|13444.8|13439.8|13445.6|13442.5|13443.1|13439.7|117
1644549300000|2022-02-11 03:15:00|13444.7|13439.7|13444.8|13441.8|13444.9|13441.9|13442.9|13439.7|114
1644549600000|2022-02-11 03:20:00|13444.7|13441.7|13444.4|13441.4|13445.8|13441.8|13444.1|13440.6|50
1644549900000|2022-02-11 03:25:00|13444.3|13441.3|13444.2|13441.2|13445.1|13442.1|13443.8|13440.8|72
1644550200000|2022-02-11 03:30:00|13444|13441|13444.4|13441.4|13444.4|13441.4|13443.9|13440.9|61
1644550500000|2022-02-11 03:35:00|13444.3|13441.3|13447.1|13444.1|13447.9|13444.2|13444.3|13441.3|93
1644550800000|2022-02-11 03:40:00|13447|13444|13448.2|13445.2|13449.3|13445.4|13446.8|13442.7|94
1644551100000|2022-02-11 03:45:00|13449.2|13444.2|13448.1|13445.1|13451.2|13447.1|13447.9|13443.7|155
1644551400000|2022-02-11 03:50:00|13448|13445|13445.5|13442.5|13448.3|13445.1|13445.3|13441.2|115
1644551700000|2022-02-11 03:55:00|13445.4|13442.4|13445.3|13442.3|13446.5|13442.9|13444.6|13440.7|144
1644552000000|2022-02-11 04:00:00|13445.2|13442.2|13450.3|13445.3|13450.5|13446.9|13445|13441.7|195
1644552300000|2022-02-11 04:05:00|13450.2|13445.2|13448.5|13445.5|13450.4|13446.2|13447.4|13443.4|200
1644552600000|2022-02-11 04:10:00|13448.3|13445.3|13450|13447|13451.1|13447.4|13448.2|13444.6|169
1644552900000|2022-02-11 04:15:00|13450.2|13447.2|13454.6|13451.6|13457.1|13453.3|13450|13446.3|311
1644553200000|2022-02-11 04:20:00|13454.5|13451.5|13455.2|13452.2|13456.8|13453.2|13454.3|13450.2|237
1644553500000|2022-02-11 04:25:00|13454.9|13451.9|13456|13453|13457.2|13453.2|13454.6|13450.9|197
1644553800000|2022-02-11 04:30:00|13456.2|13453.2|13456.4|13453.4|13457.5|13453.7|13455.1|13451.2|213
1644554100000|2022-02-11 04:35:00|13456.3|13453.3|13454.4|13451.4|13457.1|13453.5|13454.1|13450.4|194
1644554400000|2022-02-11 04:40:00|13454.3|13451.3|13454.8|13451.8|13455.8|13451.9|13454.1|13450.4|97
1644554700000|2022-02-11 04:45:00|13454.7|13451.7|13458.3|13455.3|13459.3|13455.5|13454.2|13450.3|208
1644555000000|2022-02-11 04:50:00|13458.1|13455.1|13460.3|13455.3|13463.1|13459.5|13457.8|13453.7|399
1644555300000|2022-02-11 04:55:00|13460.4|13455.4|13457.5|13454.5|13460.5|13456.3|13457.3|13453.3|207
1644555600000|2022-02-11 05:00:00|13457.6|13454.6|13455.7|13452.7|13460.6|13456.4|13455.6|13452.6|175
1644555900000|2022-02-11 05:05:00|13455.6|13452.6|13454.2|13451.2|13455.9|13452.7|13453.8|13450.1|171
1644556200000|2022-02-11 05:10:00|13454.3|13451.3|13453.6|13450.6|13456.1|13452.2|13453.6|13450.2|140
1644556500000|2022-02-11 05:15:00|13453.5|13450.5|13453.8|13450.8|13455|13451.1|13453.4|13449.8|108
1644556800000|2022-02-11 05:20:00|13453.9|13450.9|13455.7|13452.7|13458.4|13454.4|13453.6|13449.4|181
1644557100000|2022-02-11 05:25:00|13455.6|13452.6|13455.4|13452.4|13457.5|13453.7|13455.2|13451.5|133
1644557400000|2022-02-11 05:30:00|13455.3|13452.3|13455.3|13452.3|13456.4|13452.5|13453.9|13450.2|167
1644557700000|2022-02-11 05:35:00|13456.3|13451.3|13455.5|13452.5|13456.4|13452.5|13454.7|13450.9|83
1644558000000|2022-02-11 05:40:00|13455.4|13452.4|13453.8|13450.8|13455.5|13452.4|13453.7|13449.7|133
1644558300000|2022-02-11 05:45:00|13454.9|13449.9|13454.3|13451.3|13456|13452.1|13454|13449.8|155
1644558600000|2022-02-11 05:50:00|13454.4|13451.4|13455.8|13452.8|13457|13452.9|13454.1|13450.1|97
1644558900000|2022-02-11 05:55:00|13455.9|13452.9|13455.3|13452.3|13458|13454.1|13455|13451.3|222
1644559200000|2022-02-11 06:00:00|13455.2|13452.2|13454.8|13451.8|13457.9|13453.9|13454.5|13450.7|180
1644559500000|2022-02-11 06:05:00|13454.7|13451.7|13453|13450|13456.8|13452.7|13452.9|13449.3|182
1644559800000|2022-02-11 06:10:00|13453.1|13450.1|13453.2|13450.2|13454.3|13451.1|13452.9|13449|119
1644560100000|2022-02-11 06:15:00|13453.3|13450.3|13453.1|13450.1|13454.4|13450.6|13452.5|13448.5|134
1644560400000|2022-02-11 06:20:00|13453|13450|13453.1|13450.1|13454.9|13451.1|13452.5|13448.5|158
1644560700000|2022-02-11 06:25:00|13453|13450|13456.3|13451.3|13456.8|13452.8|13452.8|13449.3|154
1644561000000|2022-02-11 06:30:00|13456.2|13451.2|13457.1|13452.1|13457.2|13453.1|13454.5|13451|165
1644561300000|2022-02-11 06:35:00|13457|13452|13458|13453|13459.6|13455.6|13457|13452|131
1644561600000|2022-02-11 06:40:00|13457|13454|13455.9|13450.9|13458.6|13454.4|13454.8|13450.9|165
1644561900000|2022-02-11 06:45:00|13455.8|13450.8|13455.9|13452.9|13456.6|13453|13454.3|13450.3|174
1644562200000|2022-02-11 06:50:00|13456|13453|13455.8|13452.8|13457.1|13453.5|13455.6|13451.7|95
1644562500000|2022-02-11 06:55:00|13455.7|13452.7|13454.5|13451.5|13456.8|13452.9|13454.4|13450.4|161
1644562800000|2022-02-11 07:00:00|13454.6|13451.6|13453.8|13450.8|13455.9|13451.9|13453.2|13449.7|220
1644563100000|2022-02-11 07:05:00|13454.1|13451.1|13452.9|13449.9|13456|13452|13452.5|13448.9|235
1644563400000|2022-02-11 07:10:00|13452.8|13449.8|13451.8|13448.8|13454.6|13450.8|13451.6|13448.4|220
1644563700000|2022-02-11 07:15:00|13451.7|13448.7|13453|13448|13453.7|13449.5|13450.6|13446.6|241
1644564000000|2022-02-11 07:20:00|13453.1|13448.1|13451.3|13448.3|13456.3|13452.3|13451.3|13447.9|231
1644564300000|2022-02-11 07:25:00|13451.4|13448.4|13450.5|13447.5|13452.8|13448.7|13450.1|13446.5|204
1644564600000|2022-02-11 07:30:00|13450.6|13447.6|13450|13447|13451.2|13447.7|13449.6|13446|169
1644564900000|2022-02-11 07:35:00|13449.9|13446.9|13449.2|13446.2|13450.7|13447.7|13448.7|13445|182
1644565200000|2022-02-11 07:40:00|13449.3|13446.3|13448.3|13445.3|13449.3|13446.3|13447.7|13444.7|198
1644565500000|2022-02-11 07:45:00|13448.4|13445.4|13447.9|13444.9|13449.9|13446.2|13447.9|13444.7|265
1644565800000|2022-02-11 07:50:00|13448|13445|13449|13446|13449.1|13446.1|13447.7|13444.7|142
1644566100000|2022-02-11 07:55:00|13449.1|13446.1|13450.3|13447.3|13450.4|13447.4|13448.9|13445.9|117
1644566400000|2022-02-11 08:00:00|13450.2|13447.2|13452.4|13449.4|13453.6|13449.5|13449|13446|255
1644566700000|2022-02-11 08:05:00|13452.3|13449.3|13448.7|13445.7|13452.7|13449.4|13447.8|13444.4|271
1644567000000|2022-02-11 08:10:00|13448.6|13445.6|13448.4|13445.4|13450.6|13446.6|13447.6|13443.8|301
1644567300000|2022-02-11 08:15:00|13448.3|13445.3|13448.6|13445.6|13450.7|13446.8|13447.8|13444.1|319
1644567600000|2022-02-11 08:20:00|13448.7|13445.7|13448.8|13445.8|13450.8|13447.8|13448|13444.6|377
1644567900000|2022-02-11 08:25:00|13448.9|13445.9|13448.1|13445.1|13450.6|13446.8|13447.9|13444.2|333
1644568200000|2022-02-11 08:30:00|13448|13445|13447.2|13444.2|13449.2|13446|13447|13442.9|286
1644568500000|2022-02-11 08:35:00|13447.3|13444.3|13449.1|13446.1|13449.4|13446.4|13446.9|13443.1|195
1644568800000|2022-02-11 08:40:00|13449|13446|13449.1|13446.1|13449.8|13446.2|13447.8|13444.1|145
1644569100000|2022-02-11 08:45:00|13449|13446|13451|13446|13451.4|13447.1|13447.8|13443.9|245
1644569400000|2022-02-11 08:50:00|13451.1|13446.1|13448.1|13445.1|13451.8|13447|13447.9|13444.1|254
1644569700000|2022-02-11 08:55:00|13448.2|13445.2|13448.2|13445.2|13448.9|13445.9|13446.8|13443.2|141
1644570000000|2022-02-11 09:00:00|13448.1|13445.1|13447.5|13444.5|13448.3|13445.3|13446.8|13443.8|205
1644570300000|2022-02-11 09:05:00|13447.6|13444.6|13446.7|13443.7|13449|13444.9|13446.5|13442.5|365
1644570600000|2022-02-11 09:10:00|13446.6|13443.6|13446.6|13443.6|13447.9|13444|13446.4|13442.5|314
1644570900000|2022-02-11 09:15:00|13446.7|13443.7|13448.5|13445.5|13449.4|13445.8|13446.5|13442.6|256
1644571200000|2022-02-11 09:20:00|13448.6|13445.6|13447.5|13444.5|13448.9|13445.9|13446.9|13443.9|247
1644571500000|2022-02-11 09:25:00|13447.6|13444.6|13447.8|13444.8|13449.5|13445.3|13446.9|13443.1|265
1644571800000|2022-02-11 09:30:00|13447.9|13444.9|13447.4|13444.4|13448.8|13445.2|13446.7|13443|248
1644572100000|2022-02-11 09:35:00|13447.2|13444.2|13449.4|13446.4|13450.7|13447|13447.2|13444.2|234
1644572400000|2022-02-11 09:40:00|13450.5|13445.5|13448.1|13445.1|13451.5|13447.6|13448|13443.9|282
1644572700000|2022-02-11 09:45:00|13447.9|13444.9|13447.3|13444.3|13449.3|13445.3|13446.8|13443|242
1644573000000|2022-02-11 09:50:00|13447.2|13444.2|13446.7|13443.7|13448.5|13444.9|13446.6|13442.9|252
1644573300000|2022-02-11 09:55:00|13446.8|13443.8|13449.7|13444.7|13450.1|13446.1|13446.7|13443.2|214
1644573600000|2022-02-11 10:00:00|13449.9|13444.9|13450|13445|13450.1|13445.6|13447.3|13443.3|429
1644573900000|2022-02-11 10:05:00|13449.9|13444.9|13451.6|13448.6|13453|13448.9|13449.2|13444.7|328
1644574200000|2022-02-11 10:10:00|13452.8|13447.8|13450.1|13447.1|13452.8|13448.8|13449.8|13446|218
1644574500000|2022-02-11 10:15:00|13450|13447|13448.6|13445.6|13450.5|13447|13447.9|13444.6|197
1644574800000|2022-02-11 10:20:00|13448.5|13445.5|13447.9|13444.9|13448.6|13445.6|13447.1|13444.1|139
1644575100000|2022-02-11 10:25:00|13447.8|13444.8|13446.1|13443.1|13448.9|13444.8|13446.1|13442.2|128
1644575400000|2022-02-11 10:30:00|13446.2|13443.2|13445.7|13442.7|13446.3|13443.3|13445.6|13442.6|82
1644575700000|2022-02-11 10:35:00|13445.9|13442.9|13444.2|13441.2|13446.9|13443.1|13444.1|13441.1|134
1644576000000|2022-02-11 10:40:00|13444.1|13441.1|13444.7|13441.7|13445.7|13442|13444|13440.5|156
1644576300000|2022-02-11 10:45:00|13444.6|13441.6|13444.7|13441.7|13445.8|13442.4|13444.1|13440.7|150
1644576600000|2022-02-11 10:50:00|13444.6|13441.6|13444.3|13441.3|13445.9|13442.1|13444|13440|118
1644576900000|2022-02-11 10:55:00|13444.2|13441.2|13444|13441|13445.1|13441.5|13443.8|13440.1|134
1644577200000|2022-02-11 11:00:00|13444.1|13441.1|13443.9|13440.9|13445.8|13441.9|13443.7|13440|153
1644577500000|2022-02-11 11:05:00|13443.8|13440.8|13443.8|13440.8|13444.9|13441.3|13443.7|13439.9|115
1644577800000|2022-02-11 11:10:00|13443.9|13440.9|13444.1|13441.1|13444.2|13441.2|13443.8|13440.8|98
1644578100000|2022-02-11 11:15:00|13444|13441|13443.8|13440.8|13444.2|13441.2|13443.8|13440.8|124
1644578400000|2022-02-11 11:20:00|13443.9|13440.9|13444.4|13441.4|13444.5|13441.5|13443.7|13440.7|114
1644578700000|2022-02-11 11:25:00|13444.3|13441.3|13444|13441|13446|13442|13443.8|13440|123
1644579000000|2022-02-11 11:30:00|13443.9|13440.9|13444.4|13441.4|13445.6|13442|13443.9|13440|110
1644579300000|2022-02-11 11:35:00|13444.3|13441.3|13443.9|13440.9|13445.7|13441.8|13443.8|13439.8|152
1644579600000|2022-02-11 11:40:00|13444.1|13441.1|13444|13441|13445.2|13441.2|13443.7|13439.8|117
1644579900000|2022-02-11 11:45:00|13444.1|13441.1|13443.7|13440.7|13444.7|13441.1|13442.7|13438.7|169
1644580200000|2022-02-11 11:50:00|13443.6|13440.6|13444|13439|13444.7|13440.8|13442.9|13438.7|185
1644580500000|2022-02-11 11:55:00|13444.1|13439.1|13442.9|13439.9|13444.1|13440.2|13442.8|13438.8|121
1644580800000|2022-02-11 12:00:00|13444|13439|13443|13440|13444.9|13441|13442.9|13438.8|181
1644581100000|2022-02-11 12:05:00|13442.9|13439.9|13441.8|13438.8|13444|13440.2|13441.7|13438.7|129
1644581400000|2022-02-11 12:10:00|13441.7|13438.7|13440.4|13437.4|13442.8|13438.9|13440.3|13436.9|149
1644581700000|2022-02-11 12:15:00|13440.5|13437.5|13439.8|13436.8|13441.4|13438.2|13439.7|13436.4|137
1644582000000|2022-02-11 12:20:00|13439.7|13436.7|13439.9|13436.9|13440|13437|13439.3|13436.3|131
1644582300000|2022-02-11 12:25:00|13440|13437|13439.7|13436.7|13440|13437|13439.6|13436.6|102
1644582600000|2022-02-11 12:30:00|13439.6|13436.6|13439.7|13436.7|13441.8|13437.8|13439.4|13435.8|142
1644582900000|2022-02-11 12:35:00|13439.8|13436.8|13439.7|13436.7|13440|13437|13439.5|13436.5|99
1644583200000|2022-02-11 12:40:00|13439.8|13436.8|13442.1|13439.1|13443.6|13440.2|13439.7|13436.7|204
1644583500000|2022-02-11 12:45:00|13442|13439|13440.4|13437.4|13442.6|13439|13440.3|13436.3|211
1644583800000|2022-02-11 12:50:00|13440.3|13437.3|13439.1|13436.1|13440.5|13437.5|13439|13436|153
1644584100000|2022-02-11 12:55:00|13439.2|13436.2|13438.6|13435.6|13439.8|13436.4|13437.7|13433.8|188
1644584400000|2022-02-11 13:00:00|13438.7|13435.7|13439|13436|13440.3|13436.3|13438.3|13434.3|183
1644584700000|2022-02-11 13:05:00|13438.9|13435.9|13438.6|13435.6|13440.1|13436.1|13437.8|13434.2|145
1644585000000|2022-02-11 13:10:00|13438.5|13435.5|13437.6|13432.6|13439.2|13435.6|13436.2|13432.6|202
1644585300000|2022-02-11 13:15:00|13437.5|13432.5|13436.5|13431.5|13438.1|13433.9|13435.4|13431.4|270
1644585600000|2022-02-11 13:20:00|13436.6|13431.6|13437.8|13434.8|13438.7|13434.8|13435.1|13431.2|287
1644585900000|2022-02-11 13:25:00|13437.9|13434.9|13436.4|13433.4|13438.9|13435.1|13436.3|13432.3|229
1644586200000|2022-02-11 13:30:00|13436.5|13433.5|13436.9|13433.9|13438.1|13434.1|13436|13431.9|172
1644586500000|2022-02-11 13:35:00|13437|13434|13437.6|13434.6|13438|13435|13436|13431.9|152
1644586800000|2022-02-11 13:40:00|13437.5|13434.5|13439.6|13434.6|13441.2|13437.3|13436.7|13432.2|264
1644587100000|2022-02-11 13:45:00|13439.7|13434.7|13442.8|13439.8|13446.8|13442.5|13438.3|13434.4|350
1644587400000|2022-02-11 13:50:00|13443.1|13440.1|13441.6|13436.6|13445.7|13442.7|13440.2|13436.4|327
1644587700000|2022-02-11 13:55:00|13440.6|13437.6|13443.4|13440.4|13444.8|13441.4|13439.5|13435.7|305
1644588000000|2022-02-11 14:00:00|13443.5|13440.5|13442.3|13439.3|13444.2|13441.2|13441.6|13437.6|262
1644588300000|2022-02-11 14:05:00|13442.4|13439.4|13442.6|13439.6|13444|13440.4|13440.7|13437|289
1644588600000|2022-02-11 14:10:00|13442.7|13439.7|13442.9|13439.9|13443.7|13439.9|13438.7|13435.7|291
1644588900000|2022-02-11 14:15:00|13442.8|13439.8|13437.6|13434.6|13443.3|13440.3|13437.1|13433.2|233
1644589200000|2022-02-11 14:20:00|13437.7|13434.7|13440.1|13437.1|13441|13437.4|13437.2|13433.3|199
1644589500000|2022-02-11 14:25:00|13440.2|13437.2|13443.2|13440.2|13445.3|13441.3|13438.5|13435|289
1644589800000|2022-02-11 14:30:00|13443.3|13440.3|13444|13441|13445.2|13441.3|13441.3|13438.3|351
1644590100000|2022-02-11 14:35:00|13444.1|13441.1|13445|13442|13447.1|13443.8|13442.4|13439.2|395
1644590400000|2022-02-11 14:40:00|13444.9|13441.9|13441.1|13438.1|13445.8|13442.8|13439.5|13435.7|341
1644590700000|2022-02-11 14:45:00|13441|13438|13436.6|13433.6|13441.1|13438.1|13435.7|13431.8|365
1644591000000|2022-02-11 14:50:00|13436.7|13433.7|13438.2|13433.2|13442.5|13437.5|13436.4|13432.4|347
1644591300000|2022-02-11 14:55:00|13437.2|13434.2|13443.6|13438.6|13443.8|13438.8|13436.3|13432.5|323
1644591600000|2022-02-11 15:00:00|13443.7|13438.7|13439.4|13434.4|13443.7|13438.7|13436.9|13431.9|515
1644591900000|2022-02-11 15:05:00|13438.9|13433.9|13439.3|13434.3|13440.6|13436.4|13436.5|13432.4|461
1644592200000|2022-02-11 15:10:00|13439.4|13434.4|13436.5|13433.5|13440.3|13435.8|13436.2|13432.9|375
1644592500000|2022-02-11 15:15:00|13436.6|13433.6|13437|13432|13439.3|13435.3|13435.5|13431.7|349
1644592800000|2022-02-11 15:20:00|13437.1|13432.1|13435.8|13430.8|13437.8|13433.4|13434.5|13430.5|287
1644593100000|2022-02-11 15:25:00|13435.7|13430.7|13435.6|13432.6|13437.6|13433.5|13432.7|13428.9|286
1644593400000|2022-02-11 15:30:00|13435.5|13432.5|13437|13432|13438.5|13434.7|13434.8|13430.8|302
1644593700000|2022-02-11 15:35:00|13436|13433|13435.4|13432.4|13438.9|13434.9|13435.4|13431.4|308
1644594000000|2022-02-11 15:40:00|13435.5|13432.5|13439.2|13436.2|13440.3|13436.3|13435.1|13431.4|303
1644594300000|2022-02-11 15:45:00|13439.3|13436.3|13435.6|13430.6|13440.6|13436.7|13434.1|13430.2|408
1644594600000|2022-02-11 15:50:00|13435.5|13430.5|13436.4|13431.4|13437.6|13433.5|13433.9|13430.3|345
1644594900000|2022-02-11 15:55:00|13436.6|13431.6|13436.6|13431.6|13439|13434.9|13434.3|13430.4|328
1644595200000|2022-02-11 16:00:00|13436.7|13431.7|13434.8|13431.8|13436.9|13432.8|13434.2|13430.3|283
1644595500000|2022-02-11 16:05:00|13436.2|13431.2|13437.9|13434.9|13438.1|13435.1|13434.3|13430.4|201
1644595800000|2022-02-11 16:10:00|13437.7|13434.7|13439.6|13436.6|13442.7|13438.2|13436.3|13432.5|287
1644596100000|2022-02-11 16:15:00|13440|13437|13437.2|13432.2|13440.7|13437|13436|13431.8|319
1644596400000|2022-02-11 16:20:00|13437.3|13432.3|13437.1|13432.1|13438.9|13434|13434.7|13430.7|271
1644596700000|2022-02-11 16:25:00|13437.2|13432.2|13439.6|13434.6|13439.8|13435.8|13436.9|13432.1|226
1644597000000|2022-02-11 16:30:00|13439.8|13434.8|13441|13438|13441.9|13438|13438.6|13434.5|268
1644597300000|2022-02-11 16:35:00|13440.9|13437.9|13445|13442|13446|13442.1|13440.6|13436.6|269
1644597600000|2022-02-11 16:40:00|13445.1|13442.1|13447.7|13442.7|13448.5|13444.5|13445|13441.6|250
1644597900000|2022-02-11 16:45:00|13447.8|13442.8|13445.2|13440.2|13448.4|13444.1|13443.4|13439.3|249
1644598200000|2022-02-11 16:50:00|13445.3|13440.3|13441.2|13438.2|13445.8|13441.7|13440|13436.5|255
1644598500000|2022-02-11 16:55:00|13441.3|13438.3|13438.5|13435.5|13441.5|13438.5|13438.5|13434.9|214
1644598800000|2022-02-11 17:00:00|13438.4|13435.4|13441.1|13436.1|13441.1|13437|13438.2|13434.1|228
1644599100000|2022-02-11 17:05:00|13440.1|13437.1|13442.6|13437.6|13443.1|13439|13440|13436|153
1644599400000|2022-02-11 17:10:00|13442.5|13437.5|13440.2|13435.2|13442.5|13438.1|13438.3|13434.3|260
1644599700000|2022-02-11 17:15:00|13440.1|13435.1|13440|13435|13441.2|13436.9|13438.9|13434.9|174
1644600000000|2022-02-11 17:20:00|13439|13436|13443.6|13438.6|13443.8|13438.8|13438.9|13435.9|130
1644600300000|2022-02-11 17:25:00|13443.5|13438.5|13441|13436|13443.8|13438.8|13441|13436|181
1644600600000|2022-02-11 17:30:00|13441.3|13436.3|13442.4|13437.4|13442.6|13438|13439.6|13435.6|160
1644600900000|2022-02-11 17:35:00|13442.3|13437.3|13442.8|13437.8|13443|13438.9|13440.5|13436.5|189
1644601200000|2022-02-11 17:40:00|13442.7|13437.7|13440.5|13437.5|13442.9|13438.8|13440.3|13436.5|192
1644601500000|2022-02-11 17:45:00|13441.6|13436.6|13442|13437|13442.9|13438.9|13440.5|13436.5|192
1644601800000|2022-02-11 17:50:00|13442.1|13437.1|13441.1|13438.1|13442.7|13438.3|13440.7|13436.7|177
1644602100000|2022-02-11 17:55:00|13441|13438|13440.4|13437.4|13442.1|13438.2|13440.3|13436.4|130
1644602400000|2022-02-11 18:00:00|13441.4|13436.4|13440.8|13435.8|13441.9|13437.4|13439.4|13435.4|127
1644602700000|2022-02-11 18:05:00|13440.7|13435.7|13439.2|13434.2|13441.4|13436.8|13439.1|13434.1|178
1644603000000|2022-02-11 18:10:00|13439.3|13434.3|13440.5|13437.5|13441.5|13437.6|13438.3|13434.3|94
1644603300000|2022-02-11 18:15:00|13440.6|13437.6|13441.7|13436.7|13442.7|13438.4|13440.3|13436.2|181
1644603600000|2022-02-11 18:20:00|13441.8|13436.8|13440.1|13435.1|13441.8|13436.8|13439.6|13434.6|226
1644603900000|2022-02-11 18:25:00|13440|13435|13442.3|13437.3|13442.6|13437.6|13439|13434.9|229
1644604200000|2022-02-11 18:30:00|13442.5|13437.5|13446|13441|13446.8|13441.8|13441.7|13437.3|260
1644604500000|2022-02-11 18:35:00|13446.2|13441.2|13460.4|13455.4|13462.3|13457.3|13445.9|13441.1|549
1644604800000|2022-02-11 18:40:00|13460.2|13455.2|13461.2|13456.2|13467.3|13462.3|13460.2|13455.2|187
1644605100000|2022-02-11 18:45:00|13461.5|13456.5|13463.9|13458.9|13467.1|13462.1|13459.4|13455.1|382
1644605400000|2022-02-11 18:50:00|13463.7|13458.7|13459|13454|13465.6|13460.6|13458.2|13453.2|526
1644605700000|2022-02-11 18:55:00|13459.1|13454.1|13463.8|13458.8|13464.5|13459.5|13454.3|13449.3|569
1644606000000|2022-02-11 19:00:00|13463.5|13458.5|13469.6|13464.6|13479.7|13474.7|13459.9|13454.9|625
1644606300000|2022-02-11 19:05:00|13469.5|13464.5|13476.3|13471.5|13481.2|13476.2|13468.4|13463.4|565
1644606600000|2022-02-11 19:10:00|13476.2|13471.7|13469.4|13464.4|13477.4|13472.4|13468|13463.2|414
1644606900000|2022-02-11 19:15:00|13469.5|13464.5|13471.2|13466.2|13478|13473|13465|13460.1|698
1644607200000|2022-02-11 19:20:00|13471.3|13466.3|13468.7|13463.7|13472.1|13467.1|13467.1|13462.1|471
1644607500000|2022-02-11 19:25:00|13468.9|13463.9|13468.8|13463.8|13471.1|13466.1|13467.4|13462.4|422
1644607800000|2022-02-11 19:30:00|13468.6|13463.6|13468.8|13463.8|13470.3|13465.3|13467.4|13462.4|336
1644608100000|2022-02-11 19:35:00|13468.5|13463.5|13474|13469|13474.7|13469.7|13468.1|13463.1|426
1644608400000|2022-02-11 19:40:00|13473.9|13468.9|13469.9|13464.9|13473.9|13468.9|13467.6|13462.6|305
1644608700000|2022-02-11 19:45:00|13470|13465|13474.7|13469.7|13474.7|13469.7|13468.9|13463.9|284
1644609000000|2022-02-11 19:50:00|13474.6|13469.6|13481.6|13476.6|13482.3|13477.3|13473.8|13468.8|443
1644609300000|2022-02-11 19:55:00|13481.7|13476.7|13478.4|13473.4|13482.3|13477.3|13475.7|13470.7|450
1644609600000|2022-02-11 20:00:00|13478.6|13473.6|13474.8|13469.8|13480|13475|13472|13467|356
1644609900000|2022-02-11 20:05:00|13474.7|13469.7|13470.4|13465.4|13475.1|13470.1|13470|13465|436
1644610200000|2022-02-11 20:10:00|13470.2|13465.2|13470.4|13465.4|13473.9|13468.9|13469.2|13464.2|488
1644610500000|2022-02-11 20:15:00|13470.6|13465.6|13470.9|13465.9|13471.9|13466.9|13467.5|13462.5|547
1644610800000|2022-02-11 20:20:00|13471|13466|13473.1|13468.1|13474.1|13469.1|13471|13466|315
1644611100000|2022-02-11 20:25:00|13472.9|13467.9|13473|13468|13474.6|13469.6|13471.3|13466.3|381
1644611400000|2022-02-11 20:30:00|13473.2|13468.2|13472.3|13467.3|13474.2|13469.2|13471.5|13466.5|327
1644611700000|2022-02-11 20:35:00|13471.9|13466.9|13472.2|13467.2|13473.1|13468.4|13471.1|13466.1|261
1644612000000|2022-02-11 20:40:00|13472.4|13467.4|13471.9|13466.9|13474.9|13469.9|13471.4|13466.4|359
1644612300000|2022-02-11 20:45:00|13471.8|13466.8|13469.7|13464.7|13472.9|13467.9|13468.9|13463.9|435
1644612600000|2022-02-11 20:50:00|13469.5|13464.5|13470.1|13465.1|13472|13467|13468.5|13463.5|329
1644612900000|2022-02-11 20:55:00|13470|13465|13469|13464|13470.3|13465.3|13466.8|13461.8|408
1644613200000|2022-02-11 21:00:00|13469.1|13464.1|13468.9|13463.9|13469.7|13464.7|13468.6|13463.6|159
1644613500000|2022-02-11 21:05:00|13468.8|13463.8|13468.6|13463.6|13469.4|13464.4|13468.2|13463.2|159
1644613800000|2022-02-11 21:10:00|13468.7|13463.7|13467.8|13462.8|13468.7|13463.7|13467.5|13462.5|136
1644614100000|2022-02-11 21:15:00|13467.9|13462.9|13468.5|13463.5|13468.5|13463.5|13467.7|13462.7|121
1644614400000|2022-02-11 21:20:00|13468.2|13463.2|13468.5|13463.5|13469.1|13463.8|13467.9|13462.7|113
1644614700000|2022-02-11 21:25:00|13468.7|13463.7|13469.6|13464.6|13470.4|13465.4|13468.2|13463.2|158
1644615000000|2022-02-11 21:30:00|13469.7|13464.7|13468.9|13463.9|13470.7|13465.2|13468.3|13463.3|224
1644615300000|2022-02-11 21:35:00|13468.8|13463.8|13467.1|13462.1|13469|13464|13466.7|13461.7|120
1644615600000|2022-02-11 21:40:00|13467.3|13462.3|13467.3|13462.3|13477.5|13466.1|13467|13458.5|294
1644615900000|2022-02-11 21:45:00|13467.4|13462.4|13470.1|13463.1|13473.1|13464|13467|13459.9|220
1644616200000|2022-02-11 21:50:00|13470.2|13463|13477.5|13461.5|13479.9|13463.9|13469.3|13459.7|332
1644616500000|2022-02-11 21:55:00|13477.7|13461.7|13474.5|13461.3|13478.2|13465.9|13470.8|13457.3|213
1644786000000|2022-02-13 21:00:00|13469.1|13463.1|13474.5|13457.5|13474.5|13463.7|13469|13457.5|37
1644786300000|2022-02-13 21:05:00|13469.6|13463.6|13469.6|13463.6|13475.1|13463.6|13469.1|13457.5|24
1644786600000|2022-02-13 21:10:00|13469.7|13463.7|13469.3|13463.3|13474.1|13463.7|13469.1|13460.1|42
1644786900000|2022-02-13 21:15:00|13469.6|13463.6|13469.6|13463.6|13474.5|13463.8|13469.1|13457.5|46
1644787200000|2022-02-13 21:20:00|13475|13458|13469.1|13463.1|13475.1|13463.8|13469.1|13457.5|30
1644787500000|2022-02-13 21:25:00|13469.5|13463.5|13469.4|13463.4|13474.9|13463.7|13469.1|13457.5|31
1644787800000|2022-02-13 21:30:00|13469.6|13463.6|13469.4|13463.4|13477.4|13463.7|13469.1|13457.5|45
1644788100000|2022-02-13 21:35:00|13469.6|13463.6|13469.3|13463.3|13475.1|13463.7|13469|13457.5|49
1644788400000|2022-02-13 21:40:00|13474.9|13457.9|13469.5|13463.5|13475.1|13463.9|13469.1|13457.7|36
1644788700000|2022-02-13 21:45:00|13469.3|13463.3|13475.1|13458.1|13475.1|13463.7|13468.5|13457.7|57
1644789000000|2022-02-13 21:50:00|13471.7|13454.7|13469.1|13463.1|13474.5|13463.7|13469.1|13454.7|22
1644789300000|2022-02-13 21:55:00|13469.7|13463.7|13469.1|13463.1|13469.7|13463.7|13469.1|13463.1|33
1644789600000|2022-02-13 22:00:00|13468.6|13463.6|13473.3|13460.4|13474.5|13463.8|13468.5|13458.8|9
1644789900000|2022-02-13 22:05:00|13468.6|13463.6|13468.4|13463.4|13475|13464.7|13468.3|13458.2|66
1644790200000|2022-02-13 22:10:00|13468.5|13463.5|13468.5|13463.5|13474.8|13464.2|13468.5|13458.3|46
1644790500000|2022-02-13 22:15:00|13468.6|13463.6|13468.4|13463.4|13474.7|13464.2|13468.2|13458.7|91
1644790800000|2022-02-13 22:20:00|13468.6|13463.6|13468.3|13463.3|13468.9|13463.9|13468.1|13463.1|85
1644791100000|2022-02-13 22:25:00|13468.4|13463.4|13468|13463|13472.9|13464.2|13468|13460.3|74
1644791400000|2022-02-13 22:30:00|13468.1|13463.1|13468.4|13463.4|13474.6|13464|13468.1|13458.6|63
1644791700000|2022-02-13 22:35:00|13468.6|13463.6|13468.6|13463.6|13469.2|13464.2|13468.4|13463.4|48
1644792000000|2022-02-13 22:40:00|13469.1|13464.1|13472|13461.2|13472.9|13464.4|13468.5|13460.3|63
1644792300000|2022-02-13 22:45:00|13472.9|13460.3|13469|13464|13472.9|13464.1|13468.6|13460.3|42
1644792600000|2022-02-13 22:50:00|13468.6|13463.6|13469|13464|13474.6|13464.3|13468.6|13458.5|113
1644792900000|2022-02-13 22:55:00|13469.1|13464.1|13470.2|13462.6|13474.5|13464.2|13468.7|13458.5|109
1644793200000|2022-02-13 23:00:00|13469.1|13464.1|13468.8|13463.8|13471|13464.2|13468.5|13462.2|83
1644793500000|2022-02-13 23:05:00|13468.7|13463.7|13469|13464|13469.1|13464.1|13468.4|13462.5|94
1644793800000|2022-02-13 23:10:00|13468.7|13463.7|13469|13464|13469.6|13464.6|13468.7|13463.7|77
1644794100000|2022-02-13 23:15:00|13468.9|13463.9|13468.7|13463.7|13469|13464|13468.5|13463.5|84
1644794400000|2022-02-13 23:20:00|13468.6|13463.6|13467.7|13462.7|13468.9|13463.9|13467.3|13462.3|110
1644794700000|2022-02-13 23:25:00|13467.6|13462.6|13467.9|13462.9|13468.2|13463.2|13467.1|13462.1|89
1644795000000|2022-02-13 23:30:00|13467.6|13462.6|13469.2|13464.2|13470|13465|13467.6|13462.6|127
1644795300000|2022-02-13 23:35:00|13469.1|13464.1|13469.4|13464.4|13470.1|13465.1|13469.1|13464.1|112
1644795600000|2022-02-13 23:40:00|13469.7|13464.7|13471.3|13466.3|13471.7|13466.7|13469|13464.2|154
1644795900000|2022-02-13 23:45:00|13471.2|13466.2|13471.2|13466.2|13471.9|13467.7|13470.3|13465.6|163
1644796200000|2022-02-13 23:50:00|13471.3|13466.3|13471.1|13466.1|13472|13467.8|13469.6|13464.8|144
1644796500000|2022-02-13 23:55:00|13471.2|13466.2|13473.1|13468.1|13473.1|13469|13470.2|13466|140
1644796800000|2022-02-14 00:00:00|13473|13468|13471.2|13468.2|13474|13469.4|13470.7|13466.7|195
1644797100000|2022-02-14 00:05:00|13471|13468|13469.8|13466.8|13472.6|13468.4|13469.6|13465.7|224
1644797400000|2022-02-14 00:10:00|13469.7|13466.7|13467.7|13462.7|13470.9|13466.7|13466.3|13462.1|247
1644797700000|2022-02-14 00:15:00|13467.8|13462.8|13465.9|13462.9|13468|13464.1|13465.7|13461.5|209
1644798000000|2022-02-14 00:20:00|13466|13463|13467.5|13464.5|13468.9|13464.9|13465.7|13461.7|208
1644798300000|2022-02-14 00:25:00|13467.4|13464.4|13467.6|13462.6|13468.3|13464.6|13466.1|13462|172
1644798600000|2022-02-14 00:30:00|13467.7|13462.7|13466.6|13463.6|13467.9|13464.2|13466|13462.2|138
1644798900000|2022-02-14 00:35:00|13466.5|13463.5|13465.8|13462.8|13467.9|13464|13465.7|13462.5|114
1644799200000|2022-02-14 00:40:00|13465.7|13462.7|13465.9|13462.9|13466|13463|13465.3|13462.3|96
1644799500000|2022-02-14 00:45:00|13465.8|13462.8|13464.9|13461.9|13466.1|13463.1|13464.7|13461.7|128
1644799800000|2022-02-14 00:50:00|13465|13462|13465|13462|13465.2|13462.2|13464.3|13461.3|122
1644800100000|2022-02-14 00:55:00|13464.9|13461.9|13464.9|13461.9|13465.1|13462.1|13464.5|13461.5|105
1644800400000|2022-02-14 01:00:00|13464.8|13461.8|13463.9|13460.9|13466.5|13462.6|13463.8|13459.7|215
1644800700000|2022-02-14 01:05:00|13464|13461|13464.4|13461.4|13465.6|13461.7|13463.7|13459.6|197
1644801000000|2022-02-14 01:10:00|13464.5|13461.5|13464.6|13461.6|13465.7|13461.8|13464.2|13460.4|137
1644801300000|2022-02-14 01:15:00|13464.7|13461.7|13465.6|13460.6|13466.6|13461.9|13463.9|13460|198
1644801600000|2022-02-14 01:20:00|13464.6|13461.6|13464.9|13461.9|13466|13462.1|13464.1|13460.5|144
1644801900000|2022-02-14 01:25:00|13464.8|13461.8|13465.6|13462.6|13465.8|13462.8|13463.9|13460.9|148
1644802200000|2022-02-14 01:30:00|13465.7|13462.7|13466.5|13463.5|13468.1|13464.5|13465.4|13461.6|179
1644802500000|2022-02-14 01:35:00|13466.4|13463.4|13468.8|13463.8|13468.9|13465.1|13466.1|13462|218
1644802800000|2022-02-14 01:40:00|13467.8|13464.8|13470.7|13467.7|13472.3|13468.3|13467.4|13463.4|283
1644803100000|2022-02-14 01:45:00|13470.6|13467.6|13472.6|13469.6|13473.6|13469.7|13469|13465.5|282
1644803400000|2022-02-14 01:50:00|13472.7|13469.7|13472.8|13469.8|13474.2|13470.2|13470.9|13466.9|317
1644803700000|2022-02-14 01:55:00|13472.9|13469.9|13472.6|13469.6|13474.3|13470.3|13471.9|13468.9|226
1644804000000|2022-02-14 02:00:00|13472.7|13469.7|13475|13472|13476.6|13473.5|13472.7|13469.7|197
1644804300000|2022-02-14 02:05:00|13475.1|13472.1|13472.5|13469.5|13475.6|13472.2|13471.8|13468|187
1644804600000|2022-02-14 02:10:00|13472.7|13469.7|13473.6|13470.6|13474.8|13471.1|13471.4|13468.1|226
1644804900000|2022-02-14 02:15:00|13473.5|13470.5|13474.7|13471.7|13475.6|13471.9|13472.9|13469.8|196
1644805200000|2022-02-14 02:20:00|13474.9|13471.9|13475.4|13472.4|13476.5|13472.9|13473.8|13470.3|237
1644805500000|2022-02-14 02:25:00|13475.5|13472.5|13475|13472|13477.6|13474.4|13475|13471.1|211
1644805800000|2022-02-14 02:30:00|13474.9|13471.9|13473.5|13470.5|13475.2|13471.9|13473.3|13469.7|214
1644806100000|2022-02-14 02:35:00|13473.6|13470.6|13473|13470|13473.8|13470.8|13472.6|13469.6|155
1644806400000|2022-02-14 02:40:00|13472.9|13469.9|13472|13469|13474.1|13470.2|13471.8|13468.8|125
1644806700000|2022-02-14 02:45:00|13471.9|13468.9|13472.1|13469.1|13473.3|13469.5|13471.8|13468|137
1644807000000|2022-02-14 02:50:00|13472|13469|13472|13469|13472.9|13469.3|13471.7|13467.9|109
1644807300000|2022-02-14 02:55:00|13471.9|13468.9|13471.6|13466.6|13472|13469|13470.5|13466.6|169
1644807600000|2022-02-14 03:00:00|13471.7|13466.7|13469.5|13466.5|13471.7|13467.8|13469.3|13466.3|185
1644807900000|2022-02-14 03:05:00|13469.4|13466.4|13469.6|13466.6|13470.6|13466.9|13469.1|13465.5|184
1644808200000|2022-02-14 03:10:00|13469.5|13466.5|13470.1|13467.1|13471.1|13467.6|13469.4|13465.6|169
1644808500000|2022-02-14 03:15:00|13470.2|13467.2|13470|13467|13471.4|13467.4|13469.6|13465.6|180
1644808800000|2022-02-14 03:20:00|13469.9|13466.9|13469.6|13466.6|13471|13467.2|13469.5|13465.8|117
1644809100000|2022-02-14 03:25:00|13469.7|13466.7|13469.8|13466.8|13470.8|13467|13469.3|13465.3|170
1644809400000|2022-02-14 03:30:00|13469.6|13466.6|13470.8|13465.8|13470.9|13467.2|13469.4|13465.4|153
1644809700000|2022-02-14 03:35:00|13470.7|13465.7|13469.2|13466.2|13470.9|13467|13469|13465.1|142
1644810000000|2022-02-14 03:40:00|13469.1|13466.1|13469.2|13466.2|13470.5|13466.6|13468.2|13464.3|178
1644810300000|2022-02-14 03:45:00|13469|13466|13468.7|13465.7|13470.3|13466.5|13468.4|13464.4|160
1644810600000|2022-02-14 03:50:00|13468.8|13465.8|13470.5|13465.5|13470.7|13466.7|13468.7|13464.9|159
1644810900000|2022-02-14 03:55:00|13470.6|13465.6|13471.7|13468.7|13472.2|13468.8|13469.4|13465.4|210
1644811200000|2022-02-14 04:00:00|13471.6|13468.6|13471.9|13468.9|13472.7|13469.3|13471.1|13467.3|184
1644811500000|2022-02-14 04:05:00|13472|13469|13471.7|13468.7|13473|13469.2|13471.2|13468|204
1644811800000|2022-02-14 04:10:00|13471.6|13468.6|13472.1|13469.1|13472.2|13469.2|13471.5|13468.5|117
1644812100000|2022-02-14 04:15:00|13472|13469|13472.2|13469.2|13472.6|13469.6|13471.7|13468.7|112
1644812400000|2022-02-14 04:20:00|13472.1|13469.1|13472.2|13469.2|13473.5|13469.6|13471.7|13468.1|171
1644812700000|2022-02-14 04:25:00|13472.3|13469.3|13471.7|13468.7|13472.4|13469.4|13471.7|13468.7|85
1644813000000|2022-02-14 04:30:00|13471.5|13468.5|13470.8|13467.8|13471.9|13468.9|13470.4|13467.4|144
1644813300000|2022-02-14 04:35:00|13470.7|13467.7|13470.4|13467.4|13471.1|13468.1|13470.1|13467.1|167
1644813600000|2022-02-14 04:40:00|13470.6|13467.6|13471|13468|13471.1|13468.1|13470.4|13467.4|134
1644813900000|2022-02-14 04:45:00|13470.9|13467.9|13470.7|13467.7|13471.3|13468.3|13470.6|13467.6|107
1644814200000|2022-02-14 04:50:00|13470.8|13467.8|13470.8|13467.8|13471.2|13468.2|13470.7|13467.7|104
1644814500000|2022-02-14 04:55:00|13470.7|13467.7|13471.5|13468.5|13472.6|13469|13470.7|13467.5|88
1644814800000|2022-02-14 05:00:00|13471.7|13468.7|13471.1|13468.1|13472.3|13469.3|13470.9|13467.9|124
1644815100000|2022-02-14 05:05:00|13471.3|13468.3|13471.2|13468.2|13472.6|13468.5|13470.9|13467.3|99
1644815400000|2022-02-14 05:10:00|13471.3|13468.3|13470.7|13467.7|13471.5|13468.5|13470.5|13467.5|127
1644815700000|2022-02-14 05:15:00|13470.8|13467.8|13470.9|13467.9|13471.7|13468.7|13470.7|13467.7|125
1644816000000|2022-02-14 05:20:00|13471|13468|13469.8|13466.8|13471.2|13468.2|13469.7|13466.7|132
1644816300000|2022-02-14 05:25:00|13470.1|13467.1|13469.6|13466.6|13470.1|13467.1|13469.4|13466.4|156
1644816600000|2022-02-14 05:30:00|13469.5|13466.5|13470|13467|13470.7|13467.7|13469.5|13466.5|153
1644816900000|2022-02-14 05:35:00|13470.1|13467.1|13469.9|13466.9|13471.6|13467.5|13469.8|13466.4|114
1644817200000|2022-02-14 05:40:00|13470|13467|13470|13467|13470.2|13467.2|13469.6|13466.6|103
1644817500000|2022-02-14 05:45:00|13470.1|13467.1|13468.8|13465.8|13470.2|13467.2|13468.8|13465.8|103
1644817800000|2022-02-14 05:50:00|13468.9|13465.9|13468.9|13465.9|13469.3|13466.3|13468.3|13465.3|89
1644818100000|2022-02-14 05:55:00|13468.8|13465.8|13468.7|13465.7|13469.1|13466.1|13468.5|13465.5|86
1644818400000|2022-02-14 06:00:00|13468.8|13465.8|13470.6|13467.6|13471.6|13467.7|13468.6|13465.6|129
1644818700000|2022-02-14 06:05:00|13470.7|13467.7|13472.3|13469.3|13474|13470.2|13470.6|13466.5|215
1644819000000|2022-02-14 06:10:00|13472.2|13469.2|13471.9|13468.9|13473.2|13469.5|13470.9|13466.9|210
1644819300000|2022-02-14 06:15:00|13472|13469|13472.8|13469.8|13474.7|13470.9|13471.6|13467.8|150
1644819600000|2022-02-14 06:20:00|13472.7|13469.7|13471.3|13468.3|13473.9|13470.2|13471.2|13467.2|170
1644819900000|2022-02-14 06:25:00|13471.4|13468.4|13469.5|13466.5|13472.4|13468.5|13469.5|13465.6|184
1644820200000|2022-02-14 06:30:00|13469.6|13466.6|13469.9|13466.9|13471.4|13467.7|13469.4|13465.7|135
1644820500000|2022-02-14 06:35:00|13469.8|13466.8|13470.7|13465.7|13471.9|13467.6|13469.4|13465.4|110
1644820800000|2022-02-14 06:40:00|13469.8|13466.8|13470.4|13467.4|13471.6|13467.5|13469.6|13465.9|90
1644821100000|2022-02-14 06:45:00|13470.5|13467.5|13469.8|13466.8|13471.6|13467.6|13469.7|13466.2|125
1644821400000|2022-02-14 06:50:00|13469.9|13466.9|13471.2|13468.2|13472.4|13468.4|13469.8|13466.5|129
1644821700000|2022-02-14 06:55:00|13471.1|13468.1|13470.9|13467.9|13473.2|13469.1|13470.2|13466.6|225
1644822000000|2022-02-14 07:00:00|13471.2|13468.2|13473.7|13470.7|13474.7|13470.8|13471|13467.1|208
1644822300000|2022-02-14 07:05:00|13473.8|13470.8|13474.3|13469.3|13476.1|13472.3|13473.2|13469.3|251
1644822600000|2022-02-14 07:10:00|13473.3|13470.3|13472.7|13469.7|13474.7|13470.8|13471.6|13467.6|282
1644822900000|2022-02-14 07:15:00|13472.8|13469.8|13469.8|13466.8|13473.6|13469.8|13469.3|13466.2|321
1644823200000|2022-02-14 07:20:00|13469.7|13466.7|13469.1|13466.1|13471.3|13467.2|13468.6|13465.6|233
1644823500000|2022-02-14 07:25:00|13469|13466|13469.3|13466.3|13470.7|13466.9|13467.8|13464.5|287
1644823800000|2022-02-14 07:30:00|13469.2|13466.2|13468.9|13465.9|13470.5|13466.4|13467.8|13463.8|203
1644824100000|2022-02-14 07:35:00|13469|13466|13468.6|13465.6|13470.1|13466.3|13468|13464|202
1644824400000|2022-02-14 07:40:00|13468.5|13465.5|13468.8|13463.8|13469.8|13465.7|13467.6|13463.5|173
1644824700000|2022-02-14 07:45:00|13468.7|13463.7|13468.6|13465.6|13469.8|13465.9|13467.8|13463.6|176
1644825000000|2022-02-14 07:50:00|13468.7|13465.7|13466.6|13463.6|13469|13465.7|13466.5|13462.4|248
1644825300000|2022-02-14 07:55:00|13466.5|13463.5|13469.5|13464.5|13469.7|13465.8|13466.3|13462.3|239
1644825600000|2022-02-14 08:00:00|13469.6|13464.6|13470.3|13467.3|13471.8|13467.8|13468.1|13464.1|374
1644825900000|2022-02-14 08:05:00|13470.4|13467.4|13469.5|13466.5|13472.8|13468.9|13469.1|13466.1|301
1644826200000|2022-02-14 08:10:00|13469.6|13466.6|13468.8|13465.8|13471.7|13468|13468.4|13464.6|235
1644826500000|2022-02-14 08:15:00|13468.7|13465.7|13469|13466|13470.8|13467.1|13468.5|13464.7|252
1644826800000|2022-02-14 08:20:00|13469.1|13466.1|13469.9|13466.9|13470.9|13467.3|13468.4|13464.4|267
1644827100000|2022-02-14 08:25:00|13469.6|13466.6|13477.1|13472.1|13477.1|13472.9|13469.4|13465.4|302
1644827400000|2022-02-14 08:30:00|13476.1|13473.1|13479.9|13476.9|13481.3|13477.3|13475.9|13471.5|496
1644827700000|2022-02-14 08:35:00|13480|13477|13480.5|13477.5|13483.3|13479.2|13478.3|13474.9|420
1644828000000|2022-02-14 08:40:00|13480.2|13477.2|13478.3|13475.3|13481.6|13478|13478.3|13475.1|388
1644828300000|2022-02-14 08:45:00|13478.1|13475.1|13478.7|13473.7|13481|13477.1|13476.5|13472.9|490
1644828600000|2022-02-14 08:50:00|13477.7|13474.7|13477.5|13474.5|13479|13475.1|13475.3|13471.3|387
1644828900000|2022-02-14 08:55:00|13477.4|13474.4|13479.6|13476.6|13481.4|13478.4|13477.4|13473.5|205
1644829200000|2022-02-14 09:00:00|13479.5|13476.5|13480.3|13475.3|13481.2|13478|13478.3|13474.2|272
1644829500000|2022-02-14 09:05:00|13480.4|13475.4|13479.9|13474.9|13481.9|13478.4|13478.4|13474.9|319
1644829800000|2022-02-14 09:10:00|13479|13476|13480.3|13477.3|13481.1|13477.3|13478.5|13474.9|287
1644830100000|2022-02-14 09:15:00|13480.2|13477.2|13478.1|13475.1|13480.3|13477.3|13476.9|13473.4|303
1644830400000|2022-02-14 09:20:00|13478|13475|13476.5|13473.5|13478.3|13475.2|13476.2|13472.9|188
1644830700000|2022-02-14 09:25:00|13476.2|13473.2|13476.5|13473.5|13477.7|13474|13475.7|13472.3|208
1644831000000|2022-02-14 09:30:00|13476.6|13473.6|13476.4|13473.4|13477.8|13474.1|13476|13472|193
1644831300000|2022-02-14 09:35:00|13476.5|13473.5|13477.7|13474.7|13478.9|13475|13475.9|13471.9|309
1644831600000|2022-02-14 09:40:00|13477.8|13474.8|13477|13474|13478.5|13474.8|13476.1|13472.6|300
1644831900000|2022-02-14 09:45:00|13476.9|13473.9|13477.2|13474.2|13478.3|13475|13476.2|13472.4|278
1644832200000|2022-02-14 09:50:00|13477.1|13474.1|13477.4|13474.4|13477.9|13474.9|13476.5|13473.5|226
1644832500000|2022-02-14 09:55:00|13477.5|13474.5|13478.5|13475.5|13479.6|13476.1|13477.1|13474.1|259
1644832800000|2022-02-14 10:00:00|13478.4|13475.4|13478.3|13475.3|13480.5|13477.1|13478.2|13474.7|327
1644833100000|2022-02-14 10:05:00|13478.4|13475.4|13479.9|13476.9|13480.8|13477.1|13478.4|13475.2|279
1644833400000|2022-02-14 10:10:00|13479.8|13476.8|13480.5|13477.5|13480.9|13477.9|13479.1|13475.4|228
1644833700000|2022-02-14 10:15:00|13480.4|13477.4|13484.7|13481.7|13485.8|13482.1|13479.8|13476.8|278
1644834000000|2022-02-14 10:20:00|13484.6|13481.6|13481.4|13478.4|13484.9|13481.9|13480.1|13477|289
1644834300000|2022-02-14 10:25:00|13481.3|13478.3|13479.2|13476.2|13482.8|13479|13478.4|13475.4|270
1644834600000|2022-02-14 10:30:00|13479.3|13476.3|13479.8|13476.8|13480.7|13477.7|13479.2|13476.2|154
1644834900000|2022-02-14 10:35:00|13479.9|13476.9|13477.1|13474.1|13480|13477|13477.1|13474.1|190
1644835200000|2022-02-14 10:40:00|13476.9|13473.9|13477|13474|13478.6|13475.6|13475.9|13472.9|272
1644835500000|2022-02-14 10:45:00|13477.1|13474.1|13476.3|13473.3|13477.1|13474.1|13475.9|13472.9|266
1644835800000|2022-02-14 10:50:00|13476.4|13473.4|13477.8|13474.8|13478.7|13474.8|13475.7|13472.7|201
1644836100000|2022-02-14 10:55:00|13477.7|13474.7|13477.6|13474.6|13479.3|13476.3|13477.3|13474.2|288
1644836400000|2022-02-14 11:00:00|13477.5|13474.5|13478.3|13475.3|13479.3|13476|13476.8|13473.7|270
1644836700000|2022-02-14 11:05:00|13478.2|13475.2|13480.1|13477.1|13480.4|13477.4|13477.8|13474.4|172
1644837000000|2022-02-14 11:10:00|13479.8|13476.8|13479.9|13476.9|13481|13477.1|13479.3|13475.4|181
1644837300000|2022-02-14 11:15:00|13479.8|13476.8|13479.3|13476.3|13481.4|13478.4|13479.2|13475.6|190
1644837600000|2022-02-14 11:20:00|13479.2|13476.2|13479.6|13476.6|13481.8|13477.9|13478|13474.1|311
1644837900000|2022-02-14 11:25:00|13479.5|13476.5|13479.7|13476.7|13481.2|13477.4|13478.9|13475.5|284
1644838200000|2022-02-14 11:30:00|13479.8|13476.8|13480.7|13477.7|13482|13478.3|13479.7|13476.4|228
1644838500000|2022-02-14 11:35:00|13480.6|13477.6|13480.9|13477.9|13482.3|13478.3|13480.4|13476.5|210
1644838800000|2022-02-14 11:40:00|13480.8|13477.8|13480.3|13477.3|13481.9|13478.1|13480.2|13476.6|173
1644839100000|2022-02-14 11:45:00|13480.2|13477.2|13480.1|13477.1|13481.2|13478.2|13480|13477|192
1644839400000|2022-02-14 11:50:00|13480|13477|13478.9|13475.9|13480.9|13477|13477.4|13474.4|280
1644839700000|2022-02-14 11:55:00|13479|13476|13479.4|13476.4|13480.4|13477.4|13478.2|13475.2|222
1644840000000|2022-02-14 12:00:00|13479.5|13476.5|13480|13477|13480.4|13477.4|13479.3|13476.3|185
1644840300000|2022-02-14 12:05:00|13480.1|13477.1|13479.9|13476.9|13480.4|13477.4|13478.8|13475.8|195
1644840600000|2022-02-14 12:10:00|13480|13477|13479.1|13476.1|13480.4|13477.4|13478.4|13475.4|231
1644840900000|2022-02-14 12:15:00|13479.2|13476.2|13479.6|13476.6|13480.2|13477.2|13478.8|13475.1|149
1644841200000|2022-02-14 12:20:00|13479.7|13476.7|13479.7|13476.7|13480.4|13477.4|13479.1|13476.1|187
1644841500000|2022-02-14 12:25:00|13479.8|13476.8|13477.4|13474.4|13480.3|13477.3|13477.4|13474.4|171
1644841800000|2022-02-14 12:30:00|13477.5|13474.5|13478.9|13475.9|13479.2|13476.2|13477.2|13474.1|250
1644842100000|2022-02-14 12:35:00|13479.1|13476.1|13472.5|13469.5|13480.8|13477|13472.4|13469.4|357
1644842400000|2022-02-14 12:40:00|13472.6|13469.6|13471.4|13466.4|13475|13471.3|13469.6|13465.4|462
1644842700000|2022-02-14 12:45:00|13471.3|13466.3|13469.9|13466.9|13471.5|13467.1|13468.4|13464.4|300
1644843000000|2022-02-14 12:50:00|13469.8|13466.8|13471|13468|13472.5|13468.5|13468.7|13464.6|353
1644843300000|2022-02-14 12:55:00|13470.9|13467.9|13470.7|13467.7|13472.5|13469|13469|13465|397
1644843600000|2022-02-14 13:00:00|13470.8|13467.8|13471.5|13468.5|13472.5|13468.5|13468.1|13465.1|323
1644843900000|2022-02-14 13:05:00|13471.4|13468.4|13470.6|13467.6|13472.5|13468.6|13469.6|13465.9|309
1644844200000|2022-02-14 13:10:00|13470.5|13467.5|13474.6|13471.6|13475.8|13472.8|13470.1|13466.3|268
1644844500000|2022-02-14 13:15:00|13474.7|13471.7|13475.3|13472.3|13475.6|13472.4|13472.7|13468.8|333
1644844800000|2022-02-14 13:20:00|13475.7|13472.7|13472|13469|13476.5|13473.5|13471.9|13467.9|392
1644845100000|2022-02-14 13:25:00|13472.1|13469.1|13468.3|13465.3|13472.5|13469.1|13468.2|13465.2|273
1644845400000|2022-02-14 13:30:00|13468.4|13465.4|13474.2|13471.2|13476.9|13472.8|13468.4|13465.4|505
1644845700000|2022-02-14 13:35:00|13474.1|13471.1|13471.8|13468.8|13478.3|13474.8|13471.3|13467.4|549
1644846000000|2022-02-14 13:40:00|13471.9|13468.9|13474|13471|13477.6|13473.8|13470.6|13466.6|512
1644846300000|2022-02-14 13:45:00|13473.7|13470.7|13474.4|13469.4|13477.5|13474.5|13472.9|13468.9|566
1644846600000|2022-02-14 13:50:00|13474.3|13469.3|13476.9|13471.9|13478.8|13474.8|13471.8|13467.8|438
1644846900000|2022-02-14 13:55:00|13477|13472|13477.8|13472.8|13480|13476.5|13474.4|13470.4|446
1644847200000|2022-02-14 14:00:00|13477|13474|13476.6|13473.6|13479.5|13476.2|13476.3|13472.9|346
1644847500000|2022-02-14 14:05:00|13476.7|13473.7|13474.5|13471.5|13476.9|13473.9|13472.6|13468.6|393
1644847800000|2022-02-14 14:10:00|13474.6|13471.6|13469.5|13466.5|13475.4|13471.7|13469.4|13465.5|305
1644848100000|2022-02-14 14:15:00|13469.6|13466.6|13470.8|13467.8|13472.4|13468.6|13468.8|13465.1|239
1644848400000|2022-02-14 14:20:00|13470.9|13467.9|13472|13469|13472.2|13469.2|13470.1|13467.1|235
1644848700000|2022-02-14 14:25:00|13472.1|13469.1|13473.9|13470.9|13476.1|13472.3|13472.1|13468.9|309
1644849000000|2022-02-14 14:30:00|13474|13471|13474.1|13469.1|13477.6|13473.6|13472.7|13469|469
1644849300000|2022-02-14 14:35:00|13474|13469|13473.8|13470.8|13477.2|13473|13472.1|13468.5|397
1644849600000|2022-02-14 14:40:00|13473.7|13470.7|13472.7|13469.7|13474.9|13470.9|13469.6|13465.9|307
1644849900000|2022-02-14 14:45:00|13472.6|13469.6|13474.1|13471.1|13476.1|13472.7|13471.7|13467.9|371
1644850200000|2022-02-14 14:50:00|13474.2|13471.2|13471|13468|13474.6|13471.3|13470|13466.9|353
1644850500000|2022-02-14 14:55:00|13470.9|13467.9|13469.5|13466.5|13472.7|13468.9|13469.3|13465.6|379
1644850800000|2022-02-14 15:00:00|13469.6|13466.6|13471.9|13466.9|13473.9|13470.9|13469.5|13465.7|428
1644851100000|2022-02-14 15:05:00|13470.9|13467.9|13472.4|13469.4|13473.6|13470.6|13469.9|13466.4|396
1644851400000|2022-02-14 15:10:00|13472.6|13469.6|13476.8|13471.8|13477.9|13473.8|13470.6|13467|452
1644851700000|2022-02-14 15:15:00|13475.8|13472.8|13475.4|13472.4|13479|13475.1|13473.8|13470.3|440
1644852000000|2022-02-14 15:20:00|13475.3|13472.3|13475.7|13470.7|13479.1|13475|13474|13469.8|448
1644852300000|2022-02-14 15:25:00|13475.2|13472.2|13476|13473|13479.2|13475.5|13474.9|13471|475
1644852600000|2022-02-14 15:30:00|13475.8|13472.8|13476.1|13473.1|13479.9|13476.2|13475.5|13471.7|352
1644852900000|2022-02-14 15:35:00|13476|13473|13474.7|13471.7|13477.4|13473.6|13473.7|13470.7|302
1644853200000|2022-02-14 15:40:00|13474.8|13471.8|13479.7|13476.7|13480.7|13476.7|13474.4|13470.5|399
1644853500000|2022-02-14 15:45:00|13480.8|13475.8|13480.5|13477.5|13483.8|13480.1|13478.8|13474.9|422
1644853800000|2022-02-14 15:50:00|13480.4|13477.4|13479.5|13476.5|13482.8|13478.9|13478.2|13474.1|321
1644854100000|2022-02-14 15:55:00|13479.4|13476.4|13479|13476|13481.2|13478|13478.1|13475.1|253
1644854400000|2022-02-14 16:00:00|13479.1|13476.1|13476.2|13473.2|13479.8|13476.2|13476.1|13472.1|359
1644854700000|2022-02-14 16:05:00|13476.3|13473.3|13479.9|13474.9|13480.9|13477.1|13476.1|13472.6|244
1644855000000|2022-02-14 16:10:00|13479.1|13476.1|13481.8|13478.8|13482.2|13478.8|13478.4|13474.4|226
1644855300000|2022-02-14 16:15:00|13481.7|13478.7|13480.7|13475.7|13482.3|13478.8|13479.1|13475.1|254
1644855600000|2022-02-14 16:20:00|13480.6|13475.6|13479.5|13474.5|13481.7|13477.6|13478.3|13474.1|209
1644855900000|2022-02-14 16:25:00|13479.4|13474.4|13478.5|13473.5|13480.3|13476.4|13476.7|13472.4|192
1644856200000|2022-02-14 16:30:00|13478.6|13473.6|13477.4|13472.4|13482|13477.3|13476.5|13472.1|317
1644856500000|2022-02-14 16:35:00|13477.5|13472.5|13479|13474|13479|13474|13475.5|13470.5|515
1644856800000|2022-02-14 16:40:00|13478.9|13473.9|13478|13473|13479.4|13474.4|13477.4|13472.4|338
1644857100000|2022-02-14 16:45:00|13478.1|13473.1|13474.6|13471.6|13478.2|13473.4|13474.6|13470.5|306
1644857400000|2022-02-14 16:50:00|13475.5|13470.5|13477.7|13474.7|13478.1|13474.7|13474.2|13469.9|261
1644857700000|2022-02-14 16:55:00|13477.8|13474.8|13477.8|13472.8|13478.7|13474.9|13476.7|13472.5|197
1644858000000|2022-02-14 17:00:00|13477.9|13472.9|13480.1|13475.1|13480.3|13475.3|13477.8|13472.8|264
1644858300000|2022-02-14 17:05:00|13480.2|13475.2|13480.8|13475.8|13481|13476.9|13478.8|13474.8|173
1644858600000|2022-02-14 17:10:00|13480.7|13475.7|13479|13476|13480.8|13476.7|13479|13474.9|112
1644858900000|2022-02-14 17:15:00|13478.9|13475.9|13478.5|13473.5|13479.9|13475.9|13477.5|13473.4|148
1644859200000|2022-02-14 17:20:00|13478.6|13473.6|13477|13472|13478.7|13474.7|13476.7|13471.7|161
1644859500000|2022-02-14 17:25:00|13476.9|13471.9|13474.7|13469.7|13477.6|13473.3|13474.5|13469.6|231
1644859800000|2022-02-14 17:30:00|13474.6|13469.6|13474.5|13469.5|13474.8|13470.4|13472.4|13468.2|220
1644860100000|2022-02-14 17:35:00|13474.4|13469.4|13473.8|13468.8|13474.6|13470.7|13472.9|13468.6|168
1644860400000|2022-02-14 17:40:00|13473.9|13468.9|13473.2|13468.2|13474.5|13469.9|13471.9|13467.8|144
1644860700000|2022-02-14 17:45:00|13473.3|13468.3|13474.5|13469.5|13474.5|13470.4|13472.4|13468.2|107
1644861000000|2022-02-14 17:50:00|13474.4|13469.4|13471.4|13466.4|13474.4|13469.8|13470.4|13466.3|182
1644861300000|2022-02-14 17:55:00|13471.3|13466.3|13472|13467|13472.5|13467.9|13470|13465.9|181
1644861600000|2022-02-14 18:00:00|13472.1|13467.1|13471.8|13466.8|13473.6|13469.6|13470.7|13466.4|199
1644861900000|2022-02-14 18:05:00|13471.7|13466.7|13467.8|13464.8|13471.9|13467.7|13467.6|13463.8|201
1644862200000|2022-02-14 18:10:00|13467.9|13464.9|13469.9|13464.9|13470.3|13466|13467.8|13464.2|181
1644862500000|2022-02-14 18:15:00|13469.8|13464.8|13469.4|13464.4|13470.2|13465.8|13468.4|13464.1|157
1644862800000|2022-02-14 18:20:00|13469.3|13464.3|13469.2|13464.2|13470.2|13466|13468.1|13464.2|191
1644863100000|2022-02-14 18:25:00|13469.3|13464.3|13469.3|13464.3|13470.1|13466.1|13468.1|13464.1|145
1644863400000|2022-02-14 18:30:00|13469.2|13464.2|13470.3|13465.3|13470.5|13466.5|13468.3|13464.2|111
1644863700000|2022-02-14 18:35:00|13470.4|13465.4|13471.3|13466.3|13472.3|13468|13469.4|13465.4|139
1644864000000|2022-02-14 18:40:00|13471.1|13466.1|13471.3|13466.3|13471.7|13467.5|13470.1|13465.8|132
1644864300000|2022-02-14 18:45:00|13471.4|13466.4|13472.6|13467.6|13472.7|13467.7|13469.8|13465.8|161
1644864600000|2022-02-14 18:50:00|13472.7|13467.7|13479|13474|13479.6|13474.6|13470.7|13466.6|357
1644864900000|2022-02-14 18:55:00|13478.9|13473.9|13479.5|13474.5|13480.6|13475.6|13477.1|13472.1|317
1644865200000|2022-02-14 19:00:00|13479.6|13474.6|13479.9|13474.9|13480.3|13475.3|13478|13473.4|280
1644865500000|2022-02-14 19:05:00|13479.8|13474.8|13481.6|13476.6|13481.9|13477.2|13479.3|13474.3|328
1644865800000|2022-02-14 19:10:00|13481.7|13476.7|13481.2|13476.2|13482.1|13478.1|13479.7|13475.6|191
1644866100000|2022-02-14 19:15:00|13481.3|13476.3|13484.3|13479.3|13485.5|13481|13481.3|13476.3|204
1644866400000|2022-02-14 19:20:00|13484.2|13479.2|13487.2|13482.2|13487.9|13482.9|13483.1|13479|248
1644866700000|2022-02-14 19:25:00|13487.3|13482.3|13483|13477|13488|13483|13483|13477|167
1644867000000|2022-02-14 19:30:00|13483.4|13478.4|13481.7|13476.7|13486.2|13481.5|13481.7|13476.7|261
1644867300000|2022-02-14 19:35:00|13481.8|13476.8|13478.5|13473.5|13483.5|13478.5|13478.3|13473.3|287
1644867600000|2022-02-14 19:40:00|13478.4|13473.4|13480.2|13475.2|13480.7|13476.3|13477.5|13473.3|191
1644867900000|2022-02-14 19:45:00|13480.3|13475.3|13483.4|13478.4|13484|13479.4|13480.2|13475.2|198
1644868200000|2022-02-14 19:50:00|13483.6|13478.6|13483.5|13478.5|13483.7|13478.7|13482|13477|199
1644868500000|2022-02-14 19:55:00|13483.6|13478.6|13486.5|13481.5|13486.9|13482.6|13483.2|13478.2|215
1644868800000|2022-02-14 20:00:00|13486.6|13481.6|13483.2|13478.2|13486.6|13481.6|13481.9|13478.1|261
1644869100000|2022-02-14 20:05:00|13483.4|13478.4|13482.2|13477.2|13485.4|13481.3|13482|13477|167
1644869400000|2022-02-14 20:10:00|13482.3|13477.3|13480.4|13475.4|13482.7|13478.8|13479.3|13474.3|131
1644869700000|2022-02-14 20:15:00|13480.3|13475.3|13481.9|13476.9|13482.2|13477.2|13479.8|13475.3|117
1644870000000|2022-02-14 20:20:00|13481.8|13476.8|13481.8|13476.8|13482|13478|13480.8|13476.6|117
1644870300000|2022-02-14 20:25:00|13481.9|13476.9|13481.3|13476.3|13482.2|13477.8|13480.8|13475.9|125
1644870600000|2022-02-14 20:30:00|13481.2|13476.2|13477.5|13472.5|13481.5|13476.5|13477.3|13472.3|123
1644870900000|2022-02-14 20:35:00|13477.3|13472.3|13478.1|13473.1|13479|13474|13477.3|13472.3|169
1644871200000|2022-02-14 20:40:00|13478|13473|13479.4|13474.4|13479.5|13474.5|13477.9|13472.9|128
1644871500000|2022-02-14 20:45:00|13479.3|13474.3|13479.4|13474.4|13479.6|13475.2|13478|13473.8|149
1644871800000|2022-02-14 20:50:00|13479.5|13474.5|13481.5|13476.5|13481.6|13476.6|13479.5|13474.5|162
1644872100000|2022-02-14 20:55:00|13481.4|13476.4|13481.6|13476.6|13482.1|13477.1|13480.5|13475.5|184
1644872400000|2022-02-14 21:00:00|13481.5|13476.5|13481.6|13476.6|13481.7|13476.7|13481.3|13476.3|88
1644872700000|2022-02-14 21:05:00|13481.7|13476.7|13479.4|13474.4|13481.7|13476.9|13478.8|13474.1|84
1644873000000|2022-02-14 21:10:00|13479.3|13474.3|13479.5|13474.5|13479.6|13474.6|13478.9|13473.9|89
1644873300000|2022-02-14 21:15:00|13479.6|13474.6|13479.4|13474.4|13479.8|13474.8|13478.3|13473.3|112
1644873600000|2022-02-14 21:20:00|13479.1|13474.1|13478.3|13473.3|13479.4|13474.4|13478.1|13473.1|128
1644873900000|2022-02-14 21:25:00|13478.2|13473.2|13476.2|13471.2|13478.8|13473.8|13475.8|13470.8|130
1644874200000|2022-02-14 21:30:00|13475.9|13470.9|13475.1|13470.1|13476.3|13471.3|13474.9|13469.9|163
1644874500000|2022-02-14 21:35:00|13475.4|13470.4|13475|13470|13475.6|13470.6|13474.3|13469.3|144
1644874800000|2022-02-14 21:40:00|13475.1|13470.1|13473.7|13468.7|13475.3|13470.2|13473.4|13468.4|137
1644875100000|2022-02-14 21:45:00|13473.8|13468.8|13474.1|13469.1|13474.4|13469.2|13473.4|13468.3|124
1644875400000|2022-02-14 21:50:00|13474|13469|13473.8|13468.8|13474.1|13469.1|13473.5|13468.5|76
1644875700000|2022-02-14 21:55:00|13473.7|13468.7|13477.7|13465.2|13477.7|13469.6|13472.8|13464.7|273
1644876000000|2022-02-14 22:00:00|13477.8|13465.3|13477.3|13465.5|13478.5|13465.9|13475.2|13464.3|50
1644876300000|2022-02-14 22:05:00|13477.1|13465.3|13477.5|13467|13480.2|13467.3|13477.1|13463.6|145
1644876600000|2022-02-14 22:10:00|13478.4|13466.3|13477.8|13465.5|13479.8|13466.3|13476.9|13463.9|226
1644876900000|2022-02-14 22:15:00|13478|13465.2|13478.1|13465.5|13479.5|13466.2|13477.1|13463.4|173
1644877200000|2022-02-14 22:20:00|13478.3|13465.6|13477.6|13465.5|13479.9|13466.1|13477.1|13464.3|159
1644877500000|2022-02-14 22:25:00|13477.5|13465.4|13477.8|13465.4|13480.1|13466|13476.5|13464.3|167
1644877800000|2022-02-14 22:30:00|13477.7|13465.6|13477.6|13464.9|13480.3|13465.8|13477|13464.1|256
1644878100000|2022-02-14 22:35:00|13477.7|13464.8|13477.8|13465.3|13479.1|13466.3|13476.4|13464|135
1644878400000|2022-02-14 22:40:00|13478|13465|13478.1|13465.4|13478.8|13466.2|13476.9|13463.9|154
1644878700000|2022-02-14 22:45:00|13478.2|13465.6|13477.1|13465.7|13478.3|13465.8|13475.6|13463.5|142
1644879000000|2022-02-14 22:50:00|13475.6|13465.1|13476.9|13465.2|13478.6|13466|13475.3|13463.3|140
1644879300000|2022-02-14 22:55:00|13477.5|13464.9|13477.1|13465.7|13479.5|13465.8|13475.1|13463.6|254
1644879600000|2022-02-14 23:00:00|13479|13465.6|13480.6|13466.1|13481.5|13466.8|13478.6|13465.1|213
1644879900000|2022-02-14 23:05:00|13480.5|13466.2|13472.6|13466.5|13481.3|13467.6|13472.1|13464.8|254
1644880200000|2022-02-14 23:10:00|13473.1|13466.7|13473.3|13468.3|13475.6|13468.5|13472.5|13465.5|140
1644880500000|2022-02-14 23:15:00|13473.2|13468.2|13473.9|13468.9|13474.6|13469.3|13472.5|13467.4|118
1644880800000|2022-02-14 23:20:00|13473.8|13468.8|13472|13467|13474.2|13469.2|13471.8|13466.8|151
1644881100000|2022-02-14 23:25:00|13471.9|13466.9|13472.3|13467.3|13473.5|13468.5|13471.8|13466.8|116
1644881400000|2022-02-14 23:30:00|13472.2|13467.2|13472.9|13467.9|13473.3|13468.3|13472.2|13467.2|113
1644881700000|2022-02-14 23:35:00|13472.7|13467.7|13472.8|13467.8|13473.6|13468.6|13472.5|13467.5|117
1644882000000|2022-02-14 23:40:00|13472.9|13467.9|13472.7|13467.7|13473.2|13468.2|13472.5|13467.5|111
1644882300000|2022-02-14 23:45:00|13472.8|13467.8|13472.7|13467.7|13473|13468|13472.5|13467.5|69
1644882600000|2022-02-14 23:50:00|13472.9|13467.9|13472.4|13467.4|13472.9|13467.9|13471|13466|111
1644882900000|2022-02-14 23:55:00|13472.5|13467.5|13472.7|13467.7|13472.8|13467.8|13472.3|13467.3|91
1644883200000|2022-02-15 00:00:00|13472.6|13467.6|13473.3|13468.3|13473.5|13469.6|13472.2|13467.2|143
1644883500000|2022-02-15 00:05:00|13473.4|13468.4|13472|13467|13473.4|13469.5|13471|13466.8|122
1644883800000|2022-02-15 00:10:00|13472.1|13467.1|13469.9|13466.9|13472.1|13468.1|13469.1|13465.2|152
1644884100000|2022-02-15 00:15:00|13470|13467|13469.3|13466.3|13471.4|13467.2|13469.1|13465.2|122
1644884400000|2022-02-15 00:20:00|13469.2|13466.2|13468.7|13465.7|13470.3|13466.5|13467.8|13464|142
1644884700000|2022-02-15 00:25:00|13468.5|13465.5|13469|13466|13470.1|13466.1|13468.5|13464.5|60
1644885000000|2022-02-15 00:30:00|13468.9|13465.9|13469.9|13466.9|13471|13467.1|13468.6|13464.6|89
1644885300000|2022-02-15 00:35:00|13470|13467|13470|13467|13472.6|13468.8|13469.8|13466.5|88
1644885600000|2022-02-15 00:40:00|13469.9|13466.9|13470.4|13467.4|13472.1|13468.1|13469.9|13466.2|110
1644885900000|2022-02-15 00:45:00|13471.4|13466.4|13470|13467|13471.8|13467.7|13470|13466|103
1644886200000|2022-02-15 00:50:00|13469.9|13466.9|13471.5|13466.5|13473|13468|13469.1|13465.2|117
1644886500000|2022-02-15 00:55:00|13471.4|13466.4|13469|13466|13471.9|13467.5|13469|13465|164
1644886800000|2022-02-15 01:00:00|13469.1|13466.1|13468.1|13465.1|13470.2|13466.1|13467.8|13463.8|265
1644887100000|2022-02-15 01:05:00|13469.9|13464.9|13469|13466|13470.2|13466.1|13468.4|13464.3|213
1644887400000|2022-02-15 01:10:00|13468.9|13465.9|13469.4|13464.4|13470.8|13467|13468.1|13464.1|181
1644887700000|2022-02-15 01:15:00|13469.5|13464.5|13468.3|13465.3|13469.9|13465.8|13467.6|13463.8|199
1644888000000|2022-02-15 01:20:00|13468.2|13465.2|13467.3|13464.3|13468.9|13465.4|13466.9|13463.2|175
1644888300000|2022-02-15 01:25:00|13467.2|13464.2|13467.3|13464.3|13468.7|13464.9|13466.7|13463.2|190
1644888600000|2022-02-15 01:30:00|13467.2|13464.2|13468.9|13465.9|13470.1|13466.1|13466.8|13463.8|221
1644888900000|2022-02-15 01:35:00|13468.8|13465.8|13469.6|13464.6|13472.6|13467.8|13468.1|13463.9|274
1644889200000|2022-02-15 01:40:00|13468.7|13465.7|13472.6|13467.6|13472.8|13468.8|13468.5|13464.4|192
1644889500000|2022-02-15 01:45:00|13472.5|13467.5|13471.3|13468.3|13472.9|13469.1|13471.3|13467.2|155
1644889800000|2022-02-15 01:50:00|13471.4|13468.4|13472.8|13469.8|13473.1|13469.9|13471.2|13467.5|126
1644890100000|2022-02-15 01:55:00|13472.9|13469.9|13474.1|13471.1|13475.1|13471.2|13472.7|13469.7|133
1644890400000|2022-02-15 02:00:00|13474.2|13471.2|13475.1|13472.1|13476.1|13473.1|13474|13470.8|185
1644890700000|2022-02-15 02:05:00|13475.2|13472.2|13474.7|13471.7|13476|13472.3|13473|13469.1|234
1644891000000|2022-02-15 02:10:00|13474.8|13471.8|13474|13471|13475.7|13471.9|13473.7|13469.7|148
1644891300000|2022-02-15 02:15:00|13473.9|13470.9|13474|13471|13475.2|13472.2|13473.8|13470.8|135
1644891600000|2022-02-15 02:20:00|13474.1|13471.1|13469.9|13466.9|13474.1|13471.1|13469.5|13466.2|176
1644891900000|2022-02-15 02:25:00|13470|13467|13469.1|13466.1|13470|13467|13468.2|13465.2|145
1644892200000|2022-02-15 02:30:00|13469|13466|13462.8|13459.8|13469.1|13466.1|13462.7|13459.7|178
1644892500000|2022-02-15 02:35:00|13462.7|13459.7|13463.9|13460.9|13464.8|13461|13461.9|13458.8|239
1644892800000|2022-02-15 02:40:00|13463.8|13460.8|13463.3|13460.3|13466.6|13462.7|13463.1|13459.6|228
1644893100000|2022-02-15 02:45:00|13463.2|13460.2|13461|13458|13463.3|13460.3|13460.9|13457|100
1644893400000|2022-02-15 02:50:00|13461.1|13458.1|13461|13458|13461.1|13458.1|13460.6|13457.6|110
1644893700000|2022-02-15 02:55:00|13460.9|13457.9|13460.9|13457.9|13463.5|13460|13460.8|13457.8|218
1644894000000|2022-02-15 03:00:00|13461|13458|13464.1|13461.1|13465.2|13461.3|13460.2|13457.2|154
1644894300000|2022-02-15 03:05:00|13464|13461|13465.5|13462.5|13466.1|13463.1|13463.8|13460.8|126
1644894600000|2022-02-15 03:10:00|13465.4|13462.4|13465.5|13462.5|13466.8|13463.1|13465.1|13461.2|68
1644894900000|2022-02-15 03:15:00|13465.6|13462.6|13465.7|13462.7|13466.8|13463.1|13464.9|13461|145
1644895200000|2022-02-15 03:20:00|13465.8|13462.8|13465.3|13462.3|13466.1|13463.1|13464.9|13461.9|114
1644895500000|2022-02-15 03:25:00|13465.1|13462.1|13466.5|13463.5|13467.1|13464.1|13464.9|13461.9|112
1644895800000|2022-02-15 03:30:00|13466.7|13463.7|13466.8|13463.8|13467.8|13464.2|13465.6|13461.8|197
1644896100000|2022-02-15 03:35:00|13466.9|13463.9|13467.6|13464.6|13468|13465|13466.5|13463.5|154
1644896400000|2022-02-15 03:40:00|13467.5|13464.5|13467.7|13464.7|13467.9|13464.9|13467.1|13464.1|97
1644896700000|2022-02-15 03:45:00|13467.8|13464.8|13466.1|13463.1|13468.1|13464.8|13465.8|13462.8|108
1644897000000|2022-02-15 03:50:00|13466|13463|13467|13464|13467.2|13464.2|13466|13463|95
1644897300000|2022-02-15 03:55:00|13467.1|13464.1|13467.7|13464.7|13469|13465.1|13467|13464|58
1644897600000|2022-02-15 04:00:00|13467.6|13464.6|13467.1|13464.1|13467.9|13464.9|13466.9|13463.9|71
1644897900000|2022-02-15 04:05:00|13467.2|13464.2|13466.7|13463.7|13467.3|13464.3|13465.9|13462.9|76
1644898200000|2022-02-15 04:10:00|13466.6|13463.6|13466.4|13463.4|13467.8|13463.9|13466.2|13462.7|100
1644898500000|2022-02-15 04:15:00|13466.5|13463.5|13466.3|13463.3|13467.7|13463.8|13466|13462.7|93
1644898800000|2022-02-15 04:20:00|13466.4|13463.4|13466.5|13463.5|13467.5|13463.7|13466|13462.1|95
1644899100000|2022-02-15 04:25:00|13466.6|13463.6|13467.1|13464.1|13467.9|13464.1|13466.5|13462.6|124
1644899400000|2022-02-15 04:30:00|13467.2|13464.2|13468.8|13465.8|13469|13466|13467.1|13464.1|177
1644899700000|2022-02-15 04:35:00|13468.9|13465.9|13468.2|13465.2|13470|13466.4|13467.2|13464.2|132
1644900000000|2022-02-15 04:40:00|13468.1|13465.1|13469|13466|13470|13466.2|13467.7|13464.1|133
1644900300000|2022-02-15 04:45:00|13469.1|13466.1|13469|13466|13469.4|13466.4|13468.4|13465.4|166
1644900600000|2022-02-15 04:50:00|13468.9|13465.9|13469.2|13466.2|13470.1|13466.6|13468.8|13465.1|131
1644900900000|2022-02-15 04:55:00|13469.1|13466.1|13469.6|13466.6|13470.1|13467.1|13468.2|13465.2|126
1644901200000|2022-02-15 05:00:00|13469.5|13466.5|13470.9|13467.9|13471.2|13468.2|13469.3|13466.3|144
1644901500000|2022-02-15 05:05:00|13470.8|13467.8|13474.8|13471.8|13476|13472.8|13470.8|13467.8|268
1644901800000|2022-02-15 05:10:00|13474.9|13471.9|13474.4|13471.4|13476.1|13472.3|13473.7|13470.1|250
1644902100000|2022-02-15 05:15:00|13474.3|13471.3|13474.3|13469.3|13475|13471.4|13472.1|13468.4|172
1644902400000|2022-02-15 05:20:00|13474.9|13469.9|13474.3|13469.3|13475.5|13471.3|13472.3|13468.1|276
1644902700000|2022-02-15 05:25:00|13473.3|13470.3|13473.5|13470.5|13474.8|13470.9|13472.7|13468.6|322
1644903000000|2022-02-15 05:30:00|13474.7|13469.7|13473|13470|13474.9|13470.7|13472.4|13468.5|201
1644903300000|2022-02-15 05:35:00|13472.9|13469.9|13473.8|13470.8|13475.1|13471.1|13472.1|13468.4|210
1644903600000|2022-02-15 05:40:00|13473.9|13470.9|13475.9|13472.9|13477|13473.1|13473.6|13469.8|148
1644903900000|2022-02-15 05:45:00|13476|13473|13475.8|13472.8|13477|13473.1|13474.9|13470.8|180
1644904200000|2022-02-15 05:50:00|13475.9|13472.9|13476.2|13473.2|13477.1|13473.3|13475.3|13471.3|127
1644904500000|2022-02-15 05:55:00|13476.3|13473.3|13476.1|13473.1|13476.5|13473.5|13475.6|13472.6|91
1644904800000|2022-02-15 06:00:00|13476.2|13473.2|13474.8|13471.8|13476.4|13473.4|13474|13471|142
1644905100000|2022-02-15 06:05:00|13474.7|13471.7|13474.2|13471.2|13475|13472|13474.1|13471.1|90
1644905400000|2022-02-15 06:10:00|13474.1|13471.1|13473.5|13470.5|13474.6|13471.6|13473.2|13470.2|120
1644905700000|2022-02-15 06:15:00|13473.4|13470.4|13472.2|13469.2|13473.5|13470.5|13472|13469|123
1644906000000|2022-02-15 06:20:00|13472.1|13469.1|13470.4|13467.4|13472.8|13469.8|13469.9|13466.5|162
1644906300000|2022-02-15 06:25:00|13470.5|13467.5|13471.2|13468.2|13472.3|13469.3|13470.4|13467.1|189
1644906600000|2022-02-15 06:30:00|13471.1|13468.1|13468.6|13465.6|13471.7|13468.4|13468.5|13465.3|194
1644906900000|2022-02-15 06:35:00|13469.6|13464.6|13468.4|13465.4|13472.6|13468.7|13468.4|13464.6|224
1644907200000|2022-02-15 06:40:00|13468.5|13465.5|13468.5|13465.5|13469.7|13466.3|13468.2|13464.6|168
1644907500000|2022-02-15 06:45:00|13468.3|13465.3|13468|13465|13470|13466.1|13468|13464.1|208
1644907800000|2022-02-15 06:50:00|13467.9|13464.9|13468.1|13465.1|13469.1|13465.6|13467|13463.4|171
1644908100000|2022-02-15 06:55:00|13468|13465|13468|13465|13469|13465.1|13467.1|13463.2|131
1644908400000|2022-02-15 07:00:00|13468.1|13465.1|13471.8|13468.8|13472.7|13468.9|13467.5|13463.8|241
1644908700000|2022-02-15 07:05:00|13471.9|13468.9|13471.4|13468.4|13472|13469|13469.8|13466.8|181
1644909000000|2022-02-15 07:10:00|13471.5|13468.5|13470.5|13467.5|13471.5|13468.5|13469.7|13466.1|163
1644909300000|2022-02-15 07:15:00|13470.4|13467.4|13467.5|13464.5|13470.5|13467.5|13467.5|13464.5|207
1644909600000|2022-02-15 07:20:00|13467.6|13464.6|13466.7|13463.7|13467.6|13464.6|13466.5|13463.5|156
1644909900000|2022-02-15 07:25:00|13466.8|13463.8|13469.4|13466.4|13470.1|13466.6|13466.7|13463.7|172
1644910200000|2022-02-15 07:30:00|13469.3|13466.3|13472.1|13469.1|13473.1|13469.6|13468.9|13465.4|164
1644910500000|2022-02-15 07:35:00|13472|13469|13474|13471|13474.6|13471.1|13471.8|13467.9|143
1644910800000|2022-02-15 07:40:00|13474.1|13471.1|13473.4|13470.4|13475.1|13472.1|13472.6|13468.8|171
1644911100000|2022-02-15 07:45:00|13473.5|13470.5|13473.9|13470.9|13475.5|13471.7|13473.4|13469.7|160
1644911400000|2022-02-15 07:50:00|13473.8|13470.8|13476.3|13473.3|13477.2|13474.2|13473.7|13470.7|163
1644911700000|2022-02-15 07:55:00|13476.2|13473.2|13477.1|13474.1|13477.7|13474.3|13475.8|13472.6|194
1644912000000|2022-02-15 08:00:00|13477.2|13474.2|13477.8|13474.8|13478.8|13474.9|13475.8|13472.6|285
1644912300000|2022-02-15 08:05:00|13477.6|13474.6|13468.2|13463.2|13478.9|13475.9|13466.7|13462.5|475
1644912600000|2022-02-15 08:10:00|13468.1|13463.1|13466.6|13463.6|13468.5|13464.4|13464.6|13461.4|447
1644912900000|2022-02-15 08:15:00|13466.5|13463.5|13469.1|13464.1|13472|13467.9|13465.1|13461.3|500
1644913200000|2022-02-15 08:20:00|13469.4|13464.4|13464.8|13461.8|13469.7|13465.5|13464.6|13460.4|497
1644913500000|2022-02-15 08:25:00|13466|13461|13463.9|13458.9|13467|13462.7|13462.8|13458.8|378
1644913800000|2022-02-15 08:30:00|13463.8|13458.8|13461.4|13458.4|13464.6|13460.9|13461|13457.3|419
1644914100000|2022-02-15 08:35:00|13461.5|13458.5|13461.2|13456.2|13462.3|13458.6|13457.3|13453.3|397
1644914400000|2022-02-15 08:40:00|13461.1|13456.1|13457.9|13454.9|13461.6|13457.3|13457.7|13453.9|275
1644914700000|2022-02-15 08:45:00|13458|13455|13460.2|13455.2|13461.1|13456.1|13457.8|13454|272
1644915000000|2022-02-15 08:50:00|13460.1|13455.1|13460.1|13455.1|13460.5|13456.7|13458.8|13454.7|170
1644915300000|2022-02-15 08:55:00|13460.2|13455.2|13459.5|13456.5|13461.9|13457.9|13459|13454.9|270
1644915600000|2022-02-15 09:00:00|13459.6|13456.6|13461.1|13456.1|13461.2|13457.2|13458.9|13454.8|271
1644915900000|2022-02-15 09:05:00|13461|13456|13459.1|13456.1|13461.1|13457.1|13458.9|13454.9|180
1644916200000|2022-02-15 09:10:00|13459.2|13456.2|13462.3|13457.3|13463|13459.1|13458.9|13455.9|214
1644916500000|2022-02-15 09:15:00|13462.4|13457.4|13461.3|13458.3|13463.1|13459.1|13460.3|13456.7|294
1644916800000|2022-02-15 09:20:00|13461.4|13458.4|13464.1|13461.1|13465.6|13461.9|13461|13457.1|519
1644917100000|2022-02-15 09:25:00|13464|13461|13461.5|13458.5|13464.8|13461.1|13461.2|13458.2|441
1644917400000|2022-02-15 09:30:00|13461.6|13458.6|13461.5|13458.5|13463.7|13459.7|13460.4|13456.9|258
1644917700000|2022-02-15 09:35:00|13461.6|13458.6|13462.1|13457.1|13463.6|13459.6|13461.1|13456.6|275
1644918000000|2022-02-15 09:40:00|13462|13457|13460.3|13457.3|13462.1|13457.4|13459.1|13455.3|215
1644918300000|2022-02-15 09:45:00|13460.4|13457.4|13460.3|13457.3|13461.2|13457.5|13459.6|13455.6|144
1644918600000|2022-02-15 09:50:00|13460.4|13457.4|13459.2|13456.2|13461.7|13457.6|13459|13455.6|161
1644918900000|2022-02-15 09:55:00|13459.1|13456.1|13460.1|13455.1|13460.1|13456.7|13458.8|13455.1|193
1644919200000|2022-02-15 10:00:00|13460|13455|13457.4|13454.4|13460.1|13456.1|13456.8|13453|226
1644919500000|2022-02-15 10:05:00|13457.3|13454.3|13457|13454|13459|13455.1|13456.7|13452.9|213
1644919800000|2022-02-15 10:10:00|13457.1|13454.1|13458|13455|13459|13455.2|13456.9|13453.1|133
1644920100000|2022-02-15 10:15:00|13458.2|13455.2|13458.3|13453.3|13459.4|13455.3|13457.2|13453.1|149
1644920400000|2022-02-15 10:20:00|13457.3|13454.3|13460.3|13457.3|13461.9|13458|13457.1|13454.1|207
1644920700000|2022-02-15 10:25:00|13460.4|13457.4|13461.3|13456.3|13464.1|13460.1|13459.1|13455.1|362
1644921000000|2022-02-15 10:30:00|13460.4|13457.4|13461.5|13456.5|13462.9|13458.5|13459.4|13455.4|365
1644921300000|2022-02-15 10:35:00|13461.6|13456.6|13459.5|13456.5|13462.3|13458.5|13458.1|13454.4|269
1644921600000|2022-02-15 10:40:00|13459.4|13456.4|13459.4|13456.4|13461.5|13458.5|13459.2|13456.1|194
1644921900000|2022-02-15 10:45:00|13459.3|13456.3|13459.1|13456.1|13461.7|13457.8|13458.6|13455.5|315
1644922200000|2022-02-15 10:50:00|13459|13456|13458.7|13455.7|13461.1|13456.8|13458.5|13454.9|270
1644922500000|2022-02-15 10:55:00|13458.8|13455.8|13459.1|13456.1|13460.3|13456.4|13458.4|13454.7|240
1644922800000|2022-02-15 11:00:00|13458.9|13455.9|13459.1|13454.1|13460.8|13456.8|13458.1|13454.1|232
1644923100000|2022-02-15 11:05:00|13458.1|13455.1|13458.5|13455.5|13459.1|13455.7|13457.1|13453.7|155
1644923400000|2022-02-15 11:10:00|13458.6|13455.6|13457|13454|13459|13456|13457|13453.5|143
1644923700000|2022-02-15 11:15:00|13456.9|13453.9|13456.7|13453.7|13458.2|13454.2|13456.2|13453.1|152
1644924000000|2022-02-15 11:20:00|13456.8|13453.8|13456|13453|13457.6|13454.4|13455.7|13452|156
1644924300000|2022-02-15 11:25:00|13457|13452|13457.5|13452.5|13458.7|13454.9|13455.9|13451.9|143
1644924600000|2022-02-15 11:30:00|13456.6|13453.6|13458.4|13453.4|13459|13454.8|13456|13452.2|205
1644924900000|2022-02-15 11:35:00|13458.2|13453.2|13457.3|13454.3|13458.8|13454.8|13456.6|13452.6|309
1644925200000|2022-02-15 11:40:00|13457.4|13454.4|13457.7|13454.7|13458.6|13454.9|13457.1|13453|173
1644925500000|2022-02-15 11:45:00|13457.8|13454.8|13459.1|13456.1|13460.7|13456.8|13457.7|13454.4|193
1644925800000|2022-02-15 11:50:00|13459|13456|13458.7|13455.7|13460|13457|13458|13455|204
1644926100000|2022-02-15 11:55:00|13458.6|13455.6|13458.4|13455.4|13458.9|13455.9|13457|13454|218
1644926400000|2022-02-15 12:00:00|13458.3|13455.3|13458.8|13453.8|13459.9|13456.1|13457.6|13453.6|325
1644926700000|2022-02-15 12:05:00|13458.7|13453.7|13458.9|13453.9|13459.6|13455.4|13457.7|13453.5|248
1644927000000|2022-02-15 12:10:00|13458.7|13453.7|13458.6|13453.6|13459.5|13455.6|13457.5|13453.4|178
1644927300000|2022-02-15 12:15:00|13458.5|13453.5|13458.8|13453.8|13459|13454.9|13457.4|13453.4|126
1644927600000|2022-02-15 12:20:00|13458.7|13453.7|13459.2|13454.2|13459.4|13455.6|13457|13453.1|135
1644927900000|2022-02-15 12:25:00|13458.3|13455.3|13457.9|13454.9|13459.5|13455.5|13457.5|13453.6|146
1644928200000|2022-02-15 12:30:00|13458|13455|13457.5|13454.5|13459.5|13455.6|13457.3|13453.4|157
1644928500000|2022-02-15 12:35:00|13457.6|13454.6|13457.4|13454.4|13458.6|13455|13457.1|13453.3|221
1644928800000|2022-02-15 12:40:00|13457.3|13454.3|13456.4|13453.4|13459|13455|13456.3|13453|224
1644929100000|2022-02-15 12:45:00|13456.3|13453.3|13456.2|13453.2|13457.6|13453.5|13455.8|13452.1|260
1644929400000|2022-02-15 12:50:00|13457.1|13454.1|13458.1|13453.1|13458.8|13454.8|13456.6|13452.6|249
1644929700000|2022-02-15 12:55:00|13458.2|13453.2|13457.2|13454.2|13460|13455.5|13457.1|13452.9|240
1644930000000|2022-02-15 13:00:00|13458.1|13453.1|13458.1|13453.1|13458.6|13454.5|13456|13452|327
1644930300000|2022-02-15 13:05:00|13458.2|13453.2|13456.5|13453.5|13459.1|13454.1|13456.1|13452|229
1644930600000|2022-02-15 13:10:00|13456.6|13453.6|13456.2|13453.2|13457.7|13453.8|13456|13452|125
1644930900000|2022-02-15 13:15:00|13456.1|13453.1|13456.3|13453.3|13456.7|13453.3|13455.3|13451.3|101
1644931200000|2022-02-15 13:20:00|13456.6|13453.6|13455.6|13452.6|13457.7|13453.8|13455.1|13452.1|137
1644931500000|2022-02-15 13:25:00|13455.5|13452.5|13457.6|13452.6|13458.5|13453.8|13455.1|13451.5|218
1644931800000|2022-02-15 13:30:00|13457.7|13452.7|13455.6|13450.6|13461|13456|13454.5|13450.3|345
1644932100000|2022-02-15 13:35:00|13455.7|13450.7|13451.9|13448.9|13455.7|13451.3|13451.5|13448.5|251
1644932400000|2022-02-15 13:40:00|13451.8|13448.8|13453.4|13450.4|13454.5|13450.7|13451.7|13448.7|203
1644932700000|2022-02-15 13:45:00|13453.5|13450.5|13452.3|13449.3|13455.7|13452.1|13452.1|13448.3|236
1644933000000|2022-02-15 13:50:00|13452.4|13449.4|13454.3|13449.3|13456.1|13452|13452.4|13448.9|312
1644933300000|2022-02-15 13:55:00|13453.4|13450.4|13453.2|13450.2|13456.6|13452.6|13452.8|13448.9|302
1644933600000|2022-02-15 14:00:00|13453.1|13450.1|13452.9|13449.9|13455.9|13452|13452|13448.4|350
1644933900000|2022-02-15 14:05:00|13453|13450|13451.8|13448.8|13453.9|13450.2|13450.9|13447.3|311
1644934200000|2022-02-15 14:10:00|13451.6|13448.6|13452.4|13449.4|13453.6|13449.9|13450.6|13446.9|337
1644934500000|2022-02-15 14:15:00|13452.5|13449.5|13453.3|13450.3|13455.1|13450.8|13452.4|13448.5|152
1644934800000|2022-02-15 14:20:00|13453.1|13450.1|13451.8|13448.8|13454.5|13450.5|13451.7|13447.9|171
1644935100000|2022-02-15 14:25:00|13451.9|13448.9|13455.8|13452.8|13456.6|13452.9|13451.7|13448.7|319
1644935400000|2022-02-15 14:30:00|13455.7|13452.7|13455.1|13452.1|13456.6|13453|13453.5|13450.1|455
1644935700000|2022-02-15 14:35:00|13455|13452|13454.9|13451.9|13457.2|13453|13453.1|13449.5|436
1644936000000|2022-02-15 14:40:00|13454.8|13451.8|13457.8|13454.8|13458.9|13455.3|13454.5|13450.7|341
1644936300000|2022-02-15 14:45:00|13457.7|13454.7|13465.3|13460.3|13465.3|13460.3|13455.7|13452.3|517
1644936600000|2022-02-15 14:50:00|13465.5|13460.5|13470.3|13465.3|13470.6|13465.8|13465.5|13460.5|551
1644936900000|2022-02-15 14:55:00|13470.5|13465.5|13474|13471|13475.5|13471.9|13469.3|13465.1|490
1644937200000|2022-02-15 15:00:00|13473.9|13470.9|13471.2|13468.2|13474.8|13470.9|13469.4|13465.2|462
1644937500000|2022-02-15 15:05:00|13471.3|13468.3|13468.8|13465.8|13473.2|13469.2|13468.8|13464.5|348
1644937800000|2022-02-15 15:10:00|13468.9|13465.9|13464.3|13459.3|13470|13466.1|13463.1|13458.7|353
1644938100000|2022-02-15 15:15:00|13464.4|13459.4|13464|13461|13464.9|13461.1|13461.3|13457.7|318
1644938400000|2022-02-15 15:20:00|13464.1|13461.1|13461.9|13456.9|13465.9|13462.1|13460|13455.8|318
1644938700000|2022-02-15 15:25:00|13461.8|13456.8|13457.4|13452.4|13462.6|13458.1|13453.1|13449|497
1644939000000|2022-02-15 15:30:00|13456.4|13453.4|13456.2|13453.2|13459.9|13455.9|13455.3|13451.2|376
1644939300000|2022-02-15 15:35:00|13456.1|13453.1|13456.1|13453.1|13457.5|13453.6|13453.8|13449.9|309
1644939600000|2022-02-15 15:40:00|13456|13453|13453.9|13450.9|13458.4|13454.6|13453.6|13450|356
1644939900000|2022-02-15 15:45:00|13454.9|13449.9|13453.9|13450.9|13456.6|13452.5|13452.5|13448.7|235
1644940200000|2022-02-15 15:50:00|13454|13451|13456.3|13451.3|13457|13453|13453.2|13449.4|290
1644940500000|2022-02-15 15:55:00|13456.1|13451.1|13452.1|13447.1|13456.2|13452.1|13450.9|13447|273
1644940800000|2022-02-15 16:00:00|13452.2|13447.2|13450.9|13447.9|13452.8|13448.5|13450.9|13447|178
1644941100000|2022-02-15 16:05:00|13451|13448|13449.4|13446.4|13452.1|13448.1|13448.7|13445.2|192
1644941400000|2022-02-15 16:10:00|13450.5|13445.5|13450.7|13445.7|13450.8|13446.8|13449|13445|180
1644941700000|2022-02-15 16:15:00|13450.6|13445.6|13450.7|13445.7|13450.8|13446.8|13449.3|13445.5|116
1644942000000|2022-02-15 16:20:00|13450.8|13445.8|13449.7|13446.7|13450.9|13446.8|13448.9|13445.1|201
1644942300000|2022-02-15 16:25:00|13449.6|13446.6|13450.3|13445.3|13450.8|13446.9|13449|13444.6|221
1644942600000|2022-02-15 16:30:00|13450.4|13445.4|13449|13444|13450.5|13446.5|13447.7|13443.8|252
1644942900000|2022-02-15 16:35:00|13448.9|13443.9|13447|13444|13448.9|13444.9|13446.7|13443.6|162
1644943200000|2022-02-15 16:40:00|13446.9|13443.9|13448|13445|13449.3|13445.2|13446.6|13443.4|193
1644943500000|2022-02-15 16:45:00|13448.1|13445.1|13447.1|13444.1|13449.2|13445.3|13447|13443|179
1644943800000|2022-02-15 16:50:00|13447.2|13444.2|13448.4|13443.4|13448.7|13444.6|13447|13442.9|171
1644944100000|2022-02-15 16:55:00|13448.5|13443.5|13448.2|13443.2|13448.7|13444.5|13447.1|13442.9|152
1644944400000|2022-02-15 17:00:00|13448.1|13443.1|13448.9|13443.9|13449|13444.7|13447|13442.9|96
1644944700000|2022-02-15 17:05:00|13448.8|13443.8|13449.8|13444.8|13451.1|13446.4|13448.1|13443.8|119
1644945000000|2022-02-15 17:10:00|13449.7|13444.7|13450.4|13445.4|13450.5|13445.5|13449.6|13444.6|82
1644945300000|2022-02-15 17:15:00|13450.5|13445.5|13456.2|13451.2|13456.4|13451.5|13450.5|13445.5|165
1644945600000|2022-02-15 17:20:00|13456.1|13451.1|13457.7|13452.7|13457.9|13453.4|13454.7|13450.7|156
1644945900000|2022-02-15 17:25:00|13457.6|13452.6|13458.9|13453.9|13459.5|13455.3|13457.2|13452.5|155
1644946200000|2022-02-15 17:30:00|13459|13454|13457.5|13452.5|13459.5|13455.4|13457.3|13452.3|106
1644946500000|2022-02-15 17:35:00|13457.6|13452.6|13457.3|13452.3|13458.3|13454.1|13456.4|13451.4|135
1644946800000|2022-02-15 17:40:00|13457.2|13452.2|13455.2|13450.2|13457.3|13452.3|13454.8|13450|160
1644947100000|2022-02-15 17:45:00|13455.1|13450.1|13455.4|13450.4|13455.9|13451.6|13454|13450|126
1644947400000|2022-02-15 17:50:00|13455.6|13450.6|13452.9|13449.9|13455.6|13450.6|13452.9|13448.8|143
1644947700000|2022-02-15 17:55:00|13452.8|13449.8|13452|13447|13454.3|13449.9|13451.8|13447|134
1644948000000|2022-02-15 18:00:00|13452.1|13447.1|13452.6|13447.6|13452.7|13447.7|13451.3|13446.3|105
1644948300000|2022-02-15 18:05:00|13452.7|13447.7|13451.4|13446.4|13452.7|13447.7|13450.7|13445.7|83
1644948600000|2022-02-15 18:10:00|13451.3|13446.3|13450.2|13445.2|13452|13447.9|13450.1|13445.2|178
1644948900000|2022-02-15 18:15:00|13450.1|13445.1|13449.9|13444.9|13450.2|13445.8|13448.5|13444.5|112
1644949200000|2022-02-15 18:20:00|13449.8|13444.8|13449.3|13444.3|13450.2|13445.2|13449.2|13444.2|92
1644949500000|2022-02-15 18:25:00|13449.2|13444.2|13448|13445|13449.6|13445.4|13448|13444|114
1644949800000|2022-02-15 18:30:00|13448.2|13445.2|13450.9|13445.9|13450.9|13445.9|13448.1|13444.2|127
1644950100000|2022-02-15 18:35:00|13450.8|13445.8|13452.2|13447.2|13453.3|13448.3|13449.7|13445.8|123
1644950400000|2022-02-15 18:40:00|13452.1|13447.1|13452|13447|13452.3|13447.3|13451.7|13446.7|106
1644950700000|2022-02-15 18:45:00|13452.1|13447.1|13452|13447|13452.2|13447.9|13450.9|13446.8|98
1644951000000|2022-02-15 18:50:00|13451.9|13446.9|13451.8|13446.8|13452.3|13447.9|13450.8|13446.8|69
1644951300000|2022-02-15 18:55:00|13451.9|13446.9|13452.2|13447.2|13452.2|13447.8|13450.7|13446.6|100
1644951600000|2022-02-15 19:00:00|13452.6|13447.6|13452.6|13447.6|13453.2|13448.9|13451.6|13447.4|101
1644951900000|2022-02-15 19:05:00|13452.5|13447.5|13452.2|13447.2|13453.8|13448.9|13451.6|13447.2|169
1644952200000|2022-02-15 19:10:00|13451.3|13446.3|13449.7|13444.7|13452|13447.6|13448.5|13444.5|187
1644952500000|2022-02-15 19:15:00|13449.5|13444.5|13449.6|13444.6|13449.8|13445.6|13448.3|13444.3|105
1644952800000|2022-02-15 19:20:00|13449.7|13444.7|13450.2|13445.2|13450.3|13446|13448.3|13444.4|77
1644953100000|2022-02-15 19:25:00|13450.3|13445.3|13450|13445|13450.4|13446.2|13448.9|13444.8|101
1644953400000|2022-02-15 19:30:00|13449.9|13444.9|13450|13445|13450.3|13446.1|13448.8|13444.7|117
1644953700000|2022-02-15 19:35:00|13450.1|13445.1|13449.9|13444.9|13450.2|13446|13448.7|13444.6|102
1644954000000|2022-02-15 19:40:00|13450|13445|13449.5|13444.5|13450.7|13446.6|13449.1|13444.2|115
1644954300000|2022-02-15 19:45:00|13449.4|13444.4|13450.8|13445.8|13450.9|13446.8|13448.8|13444.4|112
1644954600000|2022-02-15 19:50:00|13450.9|13445.9|13451|13446|13451.2|13447.1|13449.8|13445.8|99
1644954900000|2022-02-15 19:55:00|13450.9|13445.9|13449.3|13444.3|13451.1|13447|13448.3|13444.1|132
1644955200000|2022-02-15 20:00:00|13449.2|13444.2|13448|13445|13449.4|13445.3|13447.9|13443.8|82
1644955500000|2022-02-15 20:05:00|13447.9|13444.9|13449.2|13444.2|13449.8|13445.5|13447.8|13443.4|107
1644955800000|2022-02-15 20:10:00|13449.3|13444.3|13449.6|13444.6|13449.9|13445.6|13448.3|13444.2|97
1644956100000|2022-02-15 20:15:00|13449.7|13444.7|13449.7|13444.7|13450.6|13445.7|13448.7|13444.4|91
1644956400000|2022-02-15 20:20:00|13449.6|13444.6|13450.7|13445.7|13450.8|13446.2|13448.5|13444.5|101
1644956700000|2022-02-15 20:25:00|13450.6|13445.6|13451.5|13446.5|13451.8|13446.8|13450.6|13445.6|83
1644957000000|2022-02-15 20:30:00|13451.4|13446.4|13454.9|13449.9|13455|13450|13451.1|13446.1|170
1644957300000|2022-02-15 20:35:00|13454.6|13449.6|13454.8|13449.8|13454.8|13449.8|13453.8|13448.8|155
1644957600000|2022-02-15 20:40:00|13454.9|13449.9|13452.8|13447.8|13454.9|13449.9|13452|13447|152
1644957900000|2022-02-15 20:45:00|13452.6|13447.6|13452.4|13447.4|13453.1|13448.1|13451.6|13446.6|158
1644958200000|2022-02-15 20:50:00|13452.5|13447.5|13449.7|13444.7|13452.5|13447.5|13448.5|13444.4|193
1644958500000|2022-02-15 20:55:00|13449.8|13444.8|13449.7|13444.7|13450.8|13445.8|13449.1|13444.1|187
1644958800000|2022-02-15 21:00:00|13449.8|13444.8|13450.3|13445.3|13450.8|13445.8|13449.7|13444.7|99
1644959100000|2022-02-15 21:05:00|13450.2|13445.2|13450.4|13445.4|13451.1|13446.1|13450|13445|126
1644959400000|2022-02-15 21:10:00|13450.1|13445.1|13450.3|13445.3|13450.5|13445.5|13449.9|13444.9|74
1644959700000|2022-02-15 21:15:00|13450.2|13445.2|13450.2|13445.2|13450.7|13445.7|13449.8|13444.8|74
1644960000000|2022-02-15 21:20:00|13450.1|13445.1|13450.5|13445.5|13451.1|13446.1|13450.1|13445.1|114
1644960300000|2022-02-15 21:25:00|13450.4|13445.4|13450.5|13445.5|13450.9|13445.9|13450.1|13445.1|118
1644960600000|2022-02-15 21:30:00|13450.6|13445.6|13450.7|13445.7|13450.9|13445.9|13450.2|13445.2|109
1644960900000|2022-02-15 21:35:00|13450.6|13445.6|13450.6|13445.6|13451.1|13446.1|13450.4|13445.4|113
1644961200000|2022-02-15 21:40:00|13450.7|13445.7|13452.3|13447.3|13452.9|13447.9|13450.3|13445.3|128
1644961500000|2022-02-15 21:45:00|13452.2|13447.2|13451.8|13446.8|13452.3|13447.3|13451.5|13446.5|155
1644961800000|2022-02-15 21:50:00|13451.7|13446.7|13450.9|13445.9|13452.2|13446.9|13450.2|13444.4|163
1644962100000|2022-02-15 21:55:00|13450.5|13445.5|13462.1|13446.9|13462.4|13446.9|13449.7|13441.3|234
1644962400000|2022-02-15 22:00:00|13462|13446.8|13456.8|13444.5|13464.8|13448.8|13456|13444.1|92
1644962700000|2022-02-15 22:05:00|13456|13444.3|13455.7|13444.9|13456.6|13446|13453.1|13441.1|142
1644963000000|2022-02-15 22:10:00|13456.8|13444.1|13455.2|13446.9|13458.3|13447.7|13454.9|13442|148
1644963300000|2022-02-15 22:15:00|13455.4|13446.2|13455.1|13444.5|13457.7|13447.7|13454.6|13441.8|104
1644963600000|2022-02-15 22:20:00|13454.9|13444.4|13455.9|13444.5|13458.3|13446.7|13454.8|13441.7|135
1644963900000|2022-02-15 22:25:00|13455.2|13446.2|13455.9|13442.9|13458.4|13446.7|13454.7|13441.1|114
1644964200000|2022-02-15 22:30:00|13457.9|13441.9|13455.3|13444.6|13457.9|13445.7|13454.8|13441.9|188
1644964500000|2022-02-15 22:35:00|13456.7|13445.2|13454.2|13444.5|13458.3|13446.4|13452.9|13441.5|174
1644964800000|2022-02-15 22:40:00|13454.6|13441.3|13454.3|13444.3|13455.3|13447.3|13452.2|13441.3|108
1644965100000|2022-02-15 22:45:00|13453.6|13445.3|13453.6|13443.8|13455.1|13445.3|13453|13441.7|180
1644965400000|2022-02-15 22:50:00|13453.2|13444.2|13454.3|13443.4|13455.6|13445.2|13452.3|13440.7|170
1644965700000|2022-02-15 22:55:00|13453|13444.6|13455.1|13443.8|13455.8|13445.3|13452.7|13441.3|164
1644966000000|2022-02-15 23:00:00|13455|13443.7|13451.8|13446.8|13460.6|13447.2|13451.4|13443.1|333
1644966300000|2022-02-15 23:05:00|13451.7|13446.7|13450.6|13445.6|13453.2|13447.1|13450.3|13444.5|120
1644966600000|2022-02-15 23:10:00|13450.7|13445.7|13450.7|13445.7|13452.9|13445.9|13450.3|13443.5|75
1644966900000|2022-02-15 23:15:00|13450.6|13445.6|13450.9|13445.9|13451|13446|13450.1|13445.1|75
1644967200000|2022-02-15 23:20:00|13451|13446|13452.4|13447.4|13452.9|13447.9|13449.8|13444.8|144
1644967500000|2022-02-15 23:25:00|13452.5|13447.5|13452.5|13447.5|13452.5|13447.5|13452.1|13447.1|49
1644967800000|2022-02-15 23:30:00|13452.6|13447.6|13454.2|13449.2|13454.5|13449.5|13450.8|13446.3|123
1644968100000|2022-02-15 23:35:00|13454|13449|13452|13447|13454|13449|13450.8|13446.9|84
1644968400000|2022-02-15 23:40:00|13452.6|13447.6|13451.1|13446.1|13453.5|13448.5|13450.8|13445.9|101
1644968700000|2022-02-15 23:45:00|13451.2|13446.2|13450.7|13445.7|13451.8|13446.8|13448.3|13444|150
1644969000000|2022-02-15 23:50:00|13450.6|13445.6|13449.1|13446.1|13450.8|13446.6|13449|13444.9|80
1644969300000|2022-02-15 23:55:00|13449|13446|13450.3|13445.3|13450.4|13446|13448.4|13444.4|77
1644969600000|2022-02-16 00:00:00|13450.4|13445.4|13447.5|13444.5|13450.4|13446.5|13447.5|13444.1|84
1644969900000|2022-02-16 00:05:00|13447.6|13444.6|13448.2|13445.2|13449.7|13446.1|13447.5|13444.3|75
1644970200000|2022-02-16 00:10:00|13448.1|13445.1|13448.8|13445.8|13449.4|13445.9|13447.9|13444.4|98
1644970500000|2022-02-16 00:15:00|13448.6|13445.6|13448.3|13445.3|13449.7|13445.8|13448|13444|103
1644970800000|2022-02-16 00:20:00|13448.4|13445.4|13446.9|13443.9|13449.7|13445.6|13446.8|13443.5|151
1644971100000|2022-02-16 00:25:00|13446.8|13443.8|13446.9|13443.9|13448.9|13444.8|13446.7|13442.8|103
1644971400000|2022-02-16 00:30:00|13447|13444|13447.8|13444.8|13448.5|13445.2|13446.8|13443.1|110
1644971700000|2022-02-16 00:35:00|13447.5|13444.5|13448.7|13443.7|13449|13445.1|13447.1|13443.3|200
1644972000000|2022-02-16 00:40:00|13448.5|13443.5|13447.5|13444.5|13449.8|13445.9|13447.1|13443|165
1644972300000|2022-02-16 00:45:00|13447.6|13444.6|13447.6|13444.6|13448.8|13444.9|13447.1|13443.1|132
1644972600000|2022-02-16 00:50:00|13447.7|13444.7|13448.5|13445.5|13449.5|13445.7|13447.4|13443.3|115
1644972900000|2022-02-16 00:55:00|13448.4|13445.4|13449.5|13446.5|13450.7|13446.9|13448.3|13444.3|139
1644973200000|2022-02-16 01:00:00|13449.6|13446.6|13451.5|13448.5|13452.4|13448.9|13449.4|13445.4|245
1644973500000|2022-02-16 01:05:00|13450.9|13447.9|13449|13446|13452.6|13449.2|13448.9|13444.9|193
1644973800000|2022-02-16 01:10:00|13448.8|13445.8|13450.9|13445.9|13452.5|13449|13448.8|13444.7|173
1644974100000|2022-02-16 01:15:00|13451|13446|13448.9|13445.9|13451.3|13447.2|13448.2|13444|246
1644974400000|2022-02-16 01:20:00|13449|13446|13447.1|13444.1|13450.2|13447|13446.8|13442.9|148
1644974700000|2022-02-16 01:25:00|13447.2|13444.2|13448|13445|13449.1|13445|13446.9|13443.7|93
1644975000000|2022-02-16 01:30:00|13447.9|13444.9|13449.3|13446.3|13450|13447|13447.9|13444.4|137
1644975300000|2022-02-16 01:35:00|13449.2|13446.2|13449.6|13446.6|13450.1|13446.6|13448.5|13444.5|114
1644975600000|2022-02-16 01:40:00|13449.5|13446.5|13449.6|13446.6|13450.8|13446.9|13449.2|13445.2|108
1644975900000|2022-02-16 01:45:00|13449.5|13446.5|13450|13447|13450.8|13447.1|13449.1|13445.4|137
1644976200000|2022-02-16 01:50:00|13449.9|13446.9|13449.5|13446.5|13450.4|13447|13449.2|13445.4|95
1644976500000|2022-02-16 01:55:00|13449.6|13446.6|13449.2|13446.2|13450.6|13446.7|13448.9|13445.3|114
1644976800000|2022-02-16 02:00:00|13449.3|13446.3|13448.1|13445.1|13450.2|13446.5|13447.8|13444.8|109
1644977100000|2022-02-16 02:05:00|13448|13445|13449.1|13446.1|13449.3|13446.2|13447.7|13444.2|111
1644977400000|2022-02-16 02:10:00|13448.8|13445.8|13451.2|13448.2|13452.1|13449.1|13448.7|13445.7|152
1644977700000|2022-02-16 02:15:00|13451.1|13448.1|13449.7|13446.7|13451.1|13448.1|13449.6|13446.6|100
1644978000000|2022-02-16 02:20:00|13449.6|13446.6|13450.8|13447.8|13450.9|13447.9|13448.9|13445.9|149
1644978300000|2022-02-16 02:25:00|13450.9|13447.9|13452.7|13449.7|13452.7|13449.7|13450.8|13447.8|125
1644978600000|2022-02-16 02:30:00|13453.7|13448.7|13455.4|13452.4|13456.6|13453.3|13452.5|13448.6|186
1644978900000|2022-02-16 02:35:00|13455.5|13452.5|13455|13452|13456.1|13453.1|13454.8|13451.8|164
1644979200000|2022-02-16 02:40:00|13454.9|13451.9|13455.8|13452.8|13457.1|13453.1|13454.9|13451.9|119
1644979500000|2022-02-16 02:45:00|13455.9|13452.9|13454.1|13451.1|13455.9|13452.9|13453.1|13449.4|138
1644979800000|2022-02-16 02:50:00|13454|13451|13452.4|13449.4|13455.2|13452.2|13451.6|13447.7|103
1644980100000|2022-02-16 02:55:00|13452.3|13449.3|13454.8|13451.8|13455.3|13452.3|13452.3|13449.3|188
1644980400000|2022-02-16 03:00:00|13454.9|13451.9|13453.9|13450.9|13454.9|13451.9|13453.7|13450.7|117
1644980700000|2022-02-16 03:05:00|13453.8|13450.8|13453.9|13450.9|13454.2|13451.2|13452|13448.4|174
1644981000000|2022-02-16 03:10:00|13454|13451|13454.7|13451.7|13455.3|13452.3|13453.8|13450.8|83
1644981300000|2022-02-16 03:15:00|13454.8|13451.8|13457.2|13454.2|13457.3|13454.3|13454.7|13451.7|97
1644981600000|2022-02-16 03:20:00|13457.3|13454.3|13462.1|13459.1|13462.4|13459.4|13457.3|13454.3|154
1644981900000|2022-02-16 03:25:00|13462|13459|13460.1|13457.1|13463.7|13459.7|13459.6|13455.8|210
1644982200000|2022-02-16 03:30:00|13460|13457|13460.8|13457.8|13461|13458|13460|13457|89
1644982500000|2022-02-16 03:35:00|13460.9|13457.9|13460.3|13457.3|13461.6|13458.6|13460|13457|106
1644982800000|2022-02-16 03:40:00|13460.1|13457.1|13458.9|13455.9|13460.1|13457.1|13458.7|13455.7|79
1644983100000|2022-02-16 03:45:00|13458.8|13455.8|13459.1|13456.1|13459.9|13456.1|13457.2|13453.5|143
1644983400000|2022-02-16 03:50:00|13459|13456|13461|13458|13461.1|13458.1|13458.9|13455|115
1644983700000|2022-02-16 03:55:00|13460.9|13457.9|13460.2|13457.2|13461.3|13458.2|13459.8|13455.9|109
1644984000000|2022-02-16 04:00:00|13460.1|13457.1|13460.5|13457.5|13460.7|13457.7|13460|13457|82
1644984300000|2022-02-16 04:05:00|13460.3|13457.3|13459.2|13456.2|13460.8|13457.8|13458.9|13455.9|115
1644984600000|2022-02-16 04:10:00|13459.1|13456.1|13458.5|13455.5|13459.5|13456.2|13458|13454.4|115
1644984900000|2022-02-16 04:15:00|13458.6|13455.6|13459.2|13456.2|13459.5|13456.5|13457.9|13454.9|93
1644985200000|2022-02-16 04:20:00|13459.3|13456.3|13458.6|13455.6|13459.8|13456.6|13458.3|13454.5|102
1644985500000|2022-02-16 04:25:00|13458.5|13455.5|13458.5|13455.5|13459.1|13456.1|13457.9|13454.9|114
1644985800000|2022-02-16 04:30:00|13458.4|13455.4|13458.4|13455.4|13458.5|13455.5|13457.9|13454.9|79
1644986100000|2022-02-16 04:35:00|13458.5|13455.5|13458.1|13455.1|13458.5|13455.5|13457.9|13454.9|66
1644986400000|2022-02-16 04:40:00|13458.2|13455.2|13457.2|13454.2|13458.4|13455.4|13456.8|13453.8|117
1644986700000|2022-02-16 04:45:00|13457|13454|13456.4|13453.4|13457.2|13454.2|13456|13453|74
1644987000000|2022-02-16 04:50:00|13456.3|13453.3|13454.9|13451.9|13457.6|13453.7|13454.3|13450.3|110
1644987300000|2022-02-16 04:55:00|13454.8|13451.8|13454.9|13451.9|13455.6|13452|13454.1|13450.4|102
1644987600000|2022-02-16 05:00:00|13455.9|13450.9|13454.3|13451.3|13455.9|13452|13454|13450.9|107
1644987900000|2022-02-16 05:05:00|13454.4|13451.4|13453.7|13450.7|13454.6|13451.6|13453|13450|76
1644988200000|2022-02-16 05:10:00|13453.8|13450.8|13454.4|13451.4|13456.3|13453.3|13453.2|13450.2|186
1644988500000|2022-02-16 05:15:00|13454.5|13451.5|13453.7|13450.7|13454.8|13451.8|13453.2|13450.2|83
1644988800000|2022-02-16 05:20:00|13453.6|13450.6|13452.9|13449.9|13454.9|13451.9|13452.8|13449.5|127
1644989100000|2022-02-16 05:25:00|13453|13450|13451.9|13448.9|13453.1|13450.1|13451.7|13448.7|92
1644989400000|2022-02-16 05:30:00|13451.8|13448.8|13450.5|13447.5|13451.9|13448.9|13450.1|13447.1|129
1644989700000|2022-02-16 05:35:00|13450.4|13447.4|13450.7|13447.7|13451.2|13447.9|13450.1|13446.2|107
1644990000000|2022-02-16 05:40:00|13450.6|13447.6|13449|13446|13452|13448.1|13448.7|13445.7|169
1644990300000|2022-02-16 05:45:00|13448.9|13445.9|13448.8|13445.8|13450.5|13446.5|13448.6|13445.5|104
1644990600000|2022-02-16 05:50:00|13448.9|13445.9|13448.8|13445.8|13448.9|13445.9|13448.6|13445.6|78
1644990900000|2022-02-16 05:55:00|13448.7|13445.7|13448.7|13445.7|13450.7|13446.8|13448.6|13445|189
1644991200000|2022-02-16 06:00:00|13448.8|13445.8|13449.1|13446.1|13449.7|13446.1|13448|13444.7|82
1644991500000|2022-02-16 06:05:00|13449|13446|13448.5|13445.5|13449.3|13446.3|13448.4|13445.4|94
1644991800000|2022-02-16 06:10:00|13448.4|13445.4|13449.3|13446.3|13449.7|13446.7|13448|13445|110
1644992100000|2022-02-16 06:15:00|13449.4|13446.4|13452.3|13449.3|13453.7|13449.9|13448.8|13445.8|175
1644992400000|2022-02-16 06:20:00|13452.2|13449.2|13452.1|13449.1|13452.4|13449.4|13451.1|13448.1|127
1644992700000|2022-02-16 06:25:00|13452|13449|13452.1|13449.1|13453.3|13450.3|13450.8|13447.8|175
1644993000000|2022-02-16 06:30:00|13452.2|13449.2|13449.5|13446.5|13452.3|13449.3|13449|13446|180
1644993300000|2022-02-16 06:35:00|13449.6|13446.6|13450.1|13447.1|13450.4|13447.4|13449.2|13446.2|145
1644993600000|2022-02-16 06:40:00|13450|13447|13450.4|13447.4|13450.6|13447.6|13449.6|13446.6|112
1644993900000|2022-02-16 06:45:00|13450.3|13447.3|13448.6|13445.6|13451.3|13447.4|13448.5|13445.5|108
1644994200000|2022-02-16 06:50:00|13448.7|13445.7|13447.7|13444.7|13449|13446|13447.3|13443.6|144
1644994500000|2022-02-16 06:55:00|13447.6|13444.6|13447|13444|13447.6|13444.6|13446.9|13443.9|109
1644994800000|2022-02-16 07:00:00|13447.1|13444.1|13447.3|13444.3|13448.1|13444.4|13446.7|13442.9|135
1644995100000|2022-02-16 07:05:00|13447.2|13444.2|13446.5|13443.5|13448.3|13444.5|13446.4|13443.1|145
1644995400000|2022-02-16 07:10:00|13446.6|13443.6|13445.4|13442.4|13446.6|13443.6|13444.7|13441.2|213
1644995700000|2022-02-16 07:15:00|13445.5|13442.5|13445.9|13442.9|13447.6|13443.6|13444.9|13441.1|213
1644996000000|2022-02-16 07:20:00|13445.8|13442.8|13446.1|13443.1|13446.9|13443.2|13445.3|13441.6|173
1644996300000|2022-02-16 07:25:00|13446|13443|13446.2|13443.2|13447.2|13444|13445.9|13442.1|174
1644996600000|2022-02-16 07:30:00|13446.3|13443.3|13446.9|13443.9|13447.9|13444|13446|13441.9|147
1644996900000|2022-02-16 07:35:00|13446.7|13443.7|13445.9|13442.9|13447.6|13444|13445.1|13441.7|214
1644997200000|2022-02-16 07:40:00|13445.8|13442.8|13446.2|13443.2|13446.5|13443.5|13445|13442|256
1644997500000|2022-02-16 07:45:00|13446.1|13443.1|13446.8|13441.8|13447.4|13443.4|13445.6|13441.5|153
1644997800000|2022-02-16 07:50:00|13446.9|13441.9|13446.5|13441.5|13447.5|13443.7|13444.9|13441|179
1644998100000|2022-02-16 07:55:00|13445.5|13442.5|13443.9|13440.9|13448|13443.9|13443.6|13440.6|244
1644998400000|2022-02-16 08:00:00|13443.7|13440.7|13444.6|13439.6|13444.9|13441|13442.5|13438.7|188
1644998700000|2022-02-16 08:05:00|13444.5|13439.5|13444.2|13439.2|13444.6|13440.4|13442.8|13438.8|192
1644999000000|2022-02-16 08:10:00|13443.9|13438.9|13442.8|13437.8|13444.3|13440.2|13441.7|13437.7|184
1644999300000|2022-02-16 08:15:00|13442.9|13437.9|13440.9|13437.9|13442.9|13438.9|13440.6|13436.7|167
1644999600000|2022-02-16 08:20:00|13441|13438|13440.8|13435.8|13442|13438|13438.5|13434.6|248
1644999900000|2022-02-16 08:25:00|13439.8|13436.8|13441.2|13436.2|13442|13438.1|13439.8|13435.9|177
1645000200000|2022-02-16 08:30:00|13441|13436|13438.8|13435.8|13441.2|13437.2|13438.7|13434.7|169
1645000500000|2022-02-16 08:35:00|13438.9|13435.9|13438.6|13435.6|13439.9|13435.9|13438.5|13434.5|115
1645000800000|2022-02-16 08:40:00|13438.5|13435.5|13438|13435|13439.3|13435.8|13437.5|13433.8|126
1645001100000|2022-02-16 08:45:00|13437.9|13434.9|13438|13435|13439.3|13435.3|13437.6|13433.6|138
1645001400000|2022-02-16 08:50:00|13437.9|13434.9|13438.1|13435.1|13439.2|13435.2|13436.9|13432.8|247
1645001700000|2022-02-16 08:55:00|13438|13435|13437.9|13434.9|13439.4|13436.1|13437.5|13433.5|243
1645002000000|2022-02-16 09:00:00|13438|13435|13438.8|13435.8|13439.6|13436.6|13437.2|13434.2|203
1645002300000|2022-02-16 09:05:00|13438.7|13435.7|13444.7|13439.7|13445.1|13440.1|13438.1|13434|404
1645002600000|2022-02-16 09:10:00|13444.6|13439.6|13442.4|13437.4|13444.9|13440.8|13441.1|13437.2|330
1645002900000|2022-02-16 09:15:00|13442.5|13437.5|13441.8|13438.8|13443.6|13439.3|13441.6|13437.3|296
1645003200000|2022-02-16 09:20:00|13442.7|13437.7|13445.4|13442.4|13447.5|13442.9|13442|13437.6|317
1645003500000|2022-02-16 09:25:00|13445.3|13442.3|13443.1|13440.1|13446.2|13442.4|13442.2|13438.9|174
1645003800000|2022-02-16 09:30:00|13443|13440|13441.5|13438.5|13443.2|13440|13441|13437|243
1645004100000|2022-02-16 09:35:00|13441.6|13438.6|13440.9|13437.9|13444.6|13440.8|13440.9|13436.2|322
1645004400000|2022-02-16 09:40:00|13441|13438|13441.4|13436.4|13441.6|13438|13440|13435.8|219
1645004700000|2022-02-16 09:45:00|13441.3|13436.3|13442.1|13437.1|13442.8|13438.2|13440.2|13436.1|232
1645005000000|2022-02-16 09:50:00|13442.3|13437.3|13443.1|13440.1|13444|13440.1|13441.7|13436.7|217
1645005300000|2022-02-16 09:55:00|13443.5|13440.5|13441.1|13438.1|13446|13442|13441.1|13438.1|184
1645005600000|2022-02-16 10:00:00|13441|13438|13443.7|13440.7|13444.9|13440.9|13440.7|13437.7|285
1645005900000|2022-02-16 10:05:00|13443.6|13440.6|13442.1|13439.1|13444.5|13441.5|13441.8|13438|229
1645006200000|2022-02-16 10:10:00|13443.3|13438.3|13442.5|13437.5|13443.7|13439.4|13440.4|13436.4|223
1645006500000|2022-02-16 10:15:00|13442.4|13437.4|13443.4|13438.4|13443.4|13439.1|13440.9|13436.3|179
1645006800000|2022-02-16 10:20:00|13443.3|13438.3|13443.5|13440.5|13445.4|13441.2|13442.9|13438.3|238
1645007100000|2022-02-16 10:25:00|13443.4|13440.4|13444.5|13441.5|13445.7|13441.9|13443.1|13439.1|175
1645007400000|2022-02-16 10:30:00|13444.9|13441.9|13445|13440|13445.9|13442.1|13443.9|13439.7|187
1645007700000|2022-02-16 10:35:00|13444.9|13439.9|13441.8|13438.8|13445.3|13441.2|13441.2|13437.1|165
1645008000000|2022-02-16 10:40:00|13441.7|13438.7|13444.6|13439.6|13445.4|13441.7|13441.2|13437.2|288
1645008300000|2022-02-16 10:45:00|13444.7|13439.7|13445.8|13442.8|13447.3|13443.4|13443.7|13439.6|256
1645008600000|2022-02-16 10:50:00|13445.7|13442.7|13446.2|13441.2|13446.7|13442.9|13444.5|13440.4|212
1645008900000|2022-02-16 10:55:00|13446.1|13441.1|13444.6|13441.6|13448|13444|13444.3|13441.1|194
1645009200000|2022-02-16 11:00:00|13444.7|13441.7|13446|13441|13446|13442.3|13443.1|13439.4|187
1645009500000|2022-02-16 11:05:00|13446.1|13441.1|13446.3|13441.3|13446.8|13442.4|13443.5|13439.7|215
1645009800000|2022-02-16 11:10:00|13446.4|13441.4|13446|13443|13446.9|13443|13444.8|13440.9|176
1645010100000|2022-02-16 11:15:00|13445.9|13442.9|13445|13442|13447|13443.1|13444.5|13440.5|150
1645010400000|2022-02-16 11:20:00|13445.1|13442.1|13446.6|13441.6|13446.6|13442.8|13444.3|13440.7|149
1645010700000|2022-02-16 11:25:00|13446.7|13441.7|13444.9|13439.9|13446.7|13442.7|13444.1|13439.9|184
1645011000000|2022-02-16 11:30:00|13444.8|13439.8|13440.6|13437.6|13444.9|13441.2|13439.9|13436.1|268
1645011300000|2022-02-16 11:35:00|13440.7|13437.7|13443|13438|13443.3|13439|13440.3|13436.3|246
1645011600000|2022-02-16 11:40:00|13442.9|13437.9|13441.4|13438.4|13443.4|13439.3|13440|13436.2|183
1645011900000|2022-02-16 11:45:00|13442.5|13437.5|13441.3|13438.3|13443.5|13439.5|13440.8|13436.8|209
1645012200000|2022-02-16 11:50:00|13441.2|13438.2|13441.4|13438.4|13442.9|13438.8|13439.9|13436|223
1645012500000|2022-02-16 11:55:00|13441.3|13438.3|13441.6|13436.6|13443.9|13440|13440.2|13436|301
1645012800000|2022-02-16 12:00:00|13441.5|13436.5|13441.4|13436.4|13442.5|13438.2|13440|13435.8|286
1645013100000|2022-02-16 12:05:00|13441.6|13436.6|13442.2|13437.2|13443.4|13439.2|13440.6|13436.4|219
1645013400000|2022-02-16 12:10:00|13442.1|13437.1|13443.3|13438.3|13443.5|13439.5|13441.4|13437|229
1645013700000|2022-02-16 12:15:00|13443.4|13438.4|13443.4|13440.4|13445.1|13440.7|13442.1|13438.1|155
1645014000000|2022-02-16 12:20:00|13444.5|13439.5|13442.5|13439.5|13445|13441.1|13441.7|13437.7|212
1645014300000|2022-02-16 12:25:00|13442.6|13439.6|13447|13442|13447.7|13444|13442.4|13438.4|319
1645014600000|2022-02-16 12:30:00|13446.9|13441.9|13447.7|13442.7|13447.9|13443.9|13445.1|13440.1|216
1645014900000|2022-02-16 12:35:00|13447.8|13442.8|13447.4|13442.4|13448.6|13444.2|13445.7|13441.4|301
1645015200000|2022-02-16 12:40:00|13447.3|13442.3|13447.6|13442.6|13448.7|13444.6|13445.5|13441.4|260
1645015500000|2022-02-16 12:45:00|13446.8|13443.8|13446.9|13443.9|13448.1|13444.2|13445.9|13441.8|216
1645015800000|2022-02-16 12:50:00|13446.8|13443.8|13450.1|13447.1|13450.6|13447.1|13446.4|13442.6|214
1645016100000|2022-02-16 12:55:00|13450|13447|13447.9|13444.9|13451.7|13448|13447.1|13443.2|280
1645016400000|2022-02-16 13:00:00|13448|13445|13447.8|13444.8|13450.1|13446.3|13446.9|13443|258
1645016700000|2022-02-16 13:05:00|13447.5|13444.5|13448.2|13445.2|13449.9|13446|13447.2|13443.3|250
1645017000000|2022-02-16 13:10:00|13448.4|13445.4|13447.5|13444.5|13450.6|13446.6|13447.4|13443.5|231
1645017300000|2022-02-16 13:15:00|13447.4|13444.4|13446.8|13443.8|13449|13444.7|13446.5|13442.9|179
1645017600000|2022-02-16 13:20:00|13446.7|13443.7|13450.7|13445.7|13450.9|13446.9|13446.7|13443|294
1645017900000|2022-02-16 13:25:00|13449.5|13446.5|13456.1|13443.3|13456.9|13448.4|13448.6|13442.3|299
1645018200000|2022-02-16 13:30:00|13456.2|13443.2|13448.8|13443.8|13456.2|13450.2|13447.5|13441.4|545
1645018500000|2022-02-16 13:35:00|13448.9|13443.9|13447.6|13444.6|13450.5|13446.3|13446.7|13442.9|376
1645018800000|2022-02-16 13:40:00|13448.3|13445.3|13448|13445|13449.5|13445.7|13446.9|13443.1|276
1645019100000|2022-02-16 13:45:00|13447.9|13444.9|13453|13448|13453|13448.8|13444.4|13440.6|357
1645019400000|2022-02-16 13:50:00|13452.9|13447.9|13449.3|13444.3|13452.9|13447.9|13447|13443.1|381
1645019700000|2022-02-16 13:55:00|13448.9|13445.9|13447.2|13444.2|13450.1|13446.2|13446.7|13442.9|291
1645020000000|2022-02-16 14:00:00|13448.1|13443.1|13447.6|13444.6|13451.4|13447.6|13446.8|13442.9|297
1645020300000|2022-02-16 14:05:00|13447.8|13444.8|13446.8|13443.8|13449.4|13445.4|13446.7|13443.1|208
1645020600000|2022-02-16 14:10:00|13446.9|13443.9|13449.1|13444.1|13449.6|13445.5|13446.9|13443.4|195
1645020900000|2022-02-16 14:15:00|13449.2|13444.2|13447.3|13444.3|13449.7|13445.6|13446.9|13443|257
1645021200000|2022-02-16 14:20:00|13447.2|13444.2|13449.5|13444.5|13450.5|13446.5|13447.2|13443.3|249
1645021500000|2022-02-16 14:25:00|13449.6|13444.6|13446.7|13443.7|13449.7|13445.7|13446.4|13442.6|193
1645021800000|2022-02-16 14:30:00|13446.8|13443.8|13443.8|13440.8|13447.5|13443.8|13442.4|13437.9|450
1645022100000|2022-02-16 14:35:00|13443.9|13440.9|13443.1|13438.1|13444.7|13440.9|13440.5|13436.2|320
1645022400000|2022-02-16 14:40:00|13443.2|13438.2|13441.4|13436.4|13443.4|13438.9|13439.5|13435.5|291
1645022700000|2022-02-16 14:45:00|13441.3|13436.3|13441.1|13436.1|13442.6|13438.1|13438.5|13434.3|316
1645023000000|2022-02-16 14:50:00|13441|13436|13442.3|13437.3|13443|13438.6|13440.1|13436|235
1645023300000|2022-02-16 14:55:00|13442.4|13437.4|13440.9|13435.9|13442.4|13437.5|13439.4|13435.4|122
1645023600000|2022-02-16 15:00:00|13440.8|13435.8|13442.1|13437.1|13442.8|13437.8|13439|13434.9|185
1645023900000|2022-02-16 15:05:00|13442.2|13437.2|13441.5|13436.5|13442.2|13438.1|13440|13436|221
1645024200000|2022-02-16 15:10:00|13441.4|13436.4|13442.5|13437.5|13444.1|13439.1|13439.9|13435.9|323
1645024500000|2022-02-16 15:15:00|13442.6|13437.6|13442.9|13437.9|13444.1|13439.1|13441|13436.7|267
1645024800000|2022-02-16 15:20:00|13443|13438|13442.3|13437.3|13443.1|13438.1|13440.8|13436.7|288
1645025100000|2022-02-16 15:25:00|13442.1|13437.1|13442|13437|13443.6|13439.2|13440.6|13436.7|273
1645025400000|2022-02-16 15:30:00|13442.3|13437.3|13441.6|13436.6|13442.3|13438.4|13439|13435|335
1645025700000|2022-02-16 15:35:00|13441.7|13436.7|13442.5|13439.5|13444.1|13440.2|13439.6|13436|306
1645026000000|2022-02-16 15:40:00|13442.4|13439.4|13443.6|13440.6|13445|13441|13440.8|13436.6|325
1645026300000|2022-02-16 15:45:00|13443.5|13440.5|13447.3|13442.3|13447.7|13443.6|13442.3|13438.3|352
1645026600000|2022-02-16 15:50:00|13447.4|13442.4|13444.2|13439.2|13447.5|13443.5|13442.3|13438.5|275
1645026900000|2022-02-16 15:55:00|13444.3|13439.3|13441.8|13436.8|13445.3|13441.4|13441.3|13436.8|365
1645027200000|2022-02-16 16:00:00|13442|13437|13442|13437|13442.6|13438.3|13440.6|13435.6|278
1645027500000|2022-02-16 16:05:00|13441.9|13436.9|13441.8|13436.8|13444.7|13439.7|13440.9|13436.7|248
1645027800000|2022-02-16 16:10:00|13441.7|13436.7|13441.4|13436.4|13442|13437.9|13440.1|13436.2|140
1645028100000|2022-02-16 16:15:00|13441.3|13436.3|13442.8|13437.8|13443.2|13438.4|13440.2|13436.1|208
1645028400000|2022-02-16 16:20:00|13442.9|13437.9|13441.3|13436.3|13443.6|13438.6|13441.1|13436.1|210
1645028700000|2022-02-16 16:25:00|13441.4|13436.4|13439.6|13434.6|13441.6|13436.6|13439|13434|247
1645029000000|2022-02-16 16:30:00|13439.5|13434.5|13438.9|13433.9|13440.1|13435.1|13438|13433.5|260
1645029300000|2022-02-16 16:35:00|13438.8|13433.8|13438.3|13433.3|13439.4|13434.4|13438.1|13433.1|221
1645029600000|2022-02-16 16:40:00|13438.2|13433.2|13439.3|13434.3|13439.3|13434.6|13437.6|13433|179
1645029900000|2022-02-16 16:45:00|13439.4|13434.4|13438.9|13433.9|13439.5|13435|13438|13433.7|188
1645030200000|2022-02-16 16:50:00|13439|13434|13438.4|13433.4|13439|13434|13438.1|13433.1|165
1645030500000|2022-02-16 16:55:00|13438.5|13433.5|13436.8|13431.8|13438.7|13433.8|13435.7|13431.7|161
1645030800000|2022-02-16 17:00:00|13436.9|13431.9|13436.8|13431.8|13437.9|13433.6|13435.8|13431.7|144
1645031100000|2022-02-16 17:05:00|13436.9|13431.9|13436.3|13431.3|13436.9|13432.8|13435.6|13430.8|177
1645031400000|2022-02-16 17:10:00|13436.2|13431.2|13437.1|13432.1|13437.9|13432.9|13435.4|13430.8|149
1645031700000|2022-02-16 17:15:00|13437|13432|13435.8|13430.8|13437.3|13432.9|13435.6|13430.7|155
1645032000000|2022-02-16 17:20:00|13435.9|13430.9|13436.9|13431.9|13437.3|13433|13435|13430.7|150
1645032300000|2022-02-16 17:25:00|13437|13432|13434.9|13431.9|13437.6|13432.6|13434.9|13431|149
1645032600000|2022-02-16 17:30:00|13435.2|13432.2|13437|13432|13437.3|13432.3|13435.1|13431|138
1645032900000|2022-02-16 17:35:00|13437.3|13432.3|13437.2|13432.2|13437.4|13432.4|13436.7|13431.7|119
1645033200000|2022-02-16 17:40:00|13437.1|13432.1|13436.9|13431.9|13437.2|13432.4|13435.4|13430.8|131
1645033500000|2022-02-16 17:45:00|13436.8|13431.8|13435.1|13430.1|13436.9|13431.9|13434.2|13429.8|183
1645033800000|2022-02-16 17:50:00|13435|13430|13436.4|13431.4|13436.7|13431.8|13434.3|13429.9|98
1645034100000|2022-02-16 17:55:00|13436.5|13431.5|13436.4|13431.4|13437|13432|13436|13431|139
1645034400000|2022-02-16 18:00:00|13436.3|13431.3|13436.7|13431.7|13436.9|13431.9|13436.2|13431.2|122
1645034700000|2022-02-16 18:05:00|13436.6|13431.6|13435.6|13430.6|13437|13433|13435.3|13430.3|137
1645035000000|2022-02-16 18:10:00|13435.5|13430.5|13436.4|13431.4|13436.7|13431.7|13434.6|13430.4|132
1645035300000|2022-02-16 18:15:00|13436.3|13431.3|13436.2|13431.2|13436.5|13431.5|13435.7|13430.7|104
1645035600000|2022-02-16 18:20:00|13436.1|13431.1|13435.4|13430.4|13436.1|13431.1|13435.1|13430.1|133
1645035900000|2022-02-16 18:25:00|13435.5|13430.5|13435.7|13430.7|13435.9|13430.9|13435.2|13430.2|103
1645036200000|2022-02-16 18:30:00|13435.8|13430.8|13434.5|13429.5|13435.8|13430.8|13433.5|13429.2|106
1645036500000|2022-02-16 18:35:00|13434.4|13429.4|13434.6|13429.6|13435.5|13431.4|13434.3|13429.4|102
1645036800000|2022-02-16 18:40:00|13434.7|13429.7|13437|13432|13437.3|13432.3|13434.6|13429.6|153
1645037100000|2022-02-16 18:45:00|13437.1|13432.1|13436.3|13431.3|13437.2|13432.2|13435.8|13430.8|137
1645037400000|2022-02-16 18:50:00|13436.1|13431.1|13437.1|13432.1|13437.4|13432.4|13435.5|13430.5|119
1645037700000|2022-02-16 18:55:00|13437.2|13432.2|13439.8|13433.7|13441.7|13436.7|13436.9|13431.9|166
1645038000000|2022-02-16 19:00:00|13438.8|13433.8|13435|13430|13442.1|13437.1|13434.2|13429.2|283
1645038300000|2022-02-16 19:05:00|13433.8|13428.8|13430.9|13425.9|13434.9|13429.9|13429.4|13425.4|328
1645038600000|2022-02-16 19:10:00|13430.8|13425.8|13430.6|13425.6|13432.6|13427.6|13429.7|13424.7|317
1645038900000|2022-02-16 19:15:00|13430.7|13425.7|13430.8|13425.8|13431.5|13426.5|13429.8|13424.8|308
1645039200000|2022-02-16 19:20:00|13430.6|13425.6|13429.8|13424.8|13430.8|13425.8|13429.6|13424.6|210
1645039500000|2022-02-16 19:25:00|13429.9|13424.9|13429.2|13424.2|13430.4|13425.4|13428.9|13423.9|238
1645039800000|2022-02-16 19:30:00|13429.1|13424.1|13431.3|13426.3|13431.4|13426.4|13428.5|13423.5|288
1645040100000|2022-02-16 19:35:00|13431.2|13426.2|13431.5|13426.5|13432.9|13427.9|13430.9|13425.9|206
1645040400000|2022-02-16 19:40:00|13431.4|13426.4|13431.6|13426.6|13431.8|13426.8|13430.8|13425.8|205
1645040700000|2022-02-16 19:45:00|13431.3|13426.3|13431.4|13426.4|13431.8|13427.7|13430.3|13425.7|205
1645041000000|2022-02-16 19:50:00|13431.3|13426.3|13429.2|13424.2|13431.3|13426.3|13428.9|13423.9|174
1645041300000|2022-02-16 19:55:00|13429.1|13424.1|13428.7|13423.7|13429.6|13424.6|13428.2|13423.2|196
1645041600000|2022-02-16 20:00:00|13428.6|13423.6|13424.9|13419.9|13428.6|13423.8|13424.2|13419.2|205
1645041900000|2022-02-16 20:05:00|13424.8|13419.8|13427.2|13422.2|13427.2|13422.2|13424.3|13419.3|183
1645042200000|2022-02-16 20:10:00|13427.1|13422.1|13428.5|13423.5|13428.6|13423.6|13425.8|13420.8|161
1645042500000|2022-02-16 20:15:00|13428.6|13423.6|13428.2|13423.2|13429.3|13424.3|13426.4|13421.4|257
1645042800000|2022-02-16 20:20:00|13427.9|13422.9|13431.5|13426.5|13431.6|13426.6|13427.9|13422.9|221
1645043100000|2022-02-16 20:25:00|13431.6|13426.6|13430.1|13425.1|13431.7|13426.7|13428.9|13423.9|229
1645043400000|2022-02-16 20:30:00|13430.2|13425.2|13428.8|13423.8|13431.2|13426.2|13428.8|13423.8|239
1645043700000|2022-02-16 20:35:00|13429|13424|13430|13425|13430.4|13425.4|13428.2|13423.2|253
1645044000000|2022-02-16 20:40:00|13429.9|13424.9|13431.1|13426.1|13431.5|13426.5|13429.9|13424.9|213
1645044300000|2022-02-16 20:45:00|13431.2|13426.2|13430.6|13425.6|13432.6|13427.6|13430.4|13425.4|250
1645044600000|2022-02-16 20:50:00|13430.1|13425.1|13431.4|13426.4|13431.7|13426.7|13429.3|13424.3|192
1645044900000|2022-02-16 20:55:00|13431.5|13426.5|13430.3|13425.3|13431.6|13426.6|13429.9|13424.9|210
1645045200000|2022-02-16 21:00:00|13430.1|13425.1|13429.9|13424.9|13430.6|13425.6|13428.1|13423.1|243
1645045500000|2022-02-16 21:05:00|13430|13425|13429.9|13424.9|13430.4|13425.4|13429.7|13424.7|78
1645045800000|2022-02-16 21:10:00|13430|13425|13430.2|13425.2|13430.3|13425.3|13429.5|13424.5|78
1645046100000|2022-02-16 21:15:00|13430.3|13425.3|13430.7|13425.7|13430.7|13425.7|13429.9|13424.9|159
1645046400000|2022-02-16 21:20:00|13430.6|13425.6|13433.9|13428.9|13438.2|13433.2|13430.6|13425.6|221
1645046700000|2022-02-16 21:25:00|13433.8|13428.8|13434.6|13429.6|13434.7|13429.7|13433.6|13428.6|130
1645047000000|2022-02-16 21:30:00|13434.7|13429.7|13433.6|13428.6|13435.4|13430.4|13433.4|13428.4|118
1645047300000|2022-02-16 21:35:00|13433.5|13428.5|13433.3|13428.3|13435.1|13428.7|13433.2|13426.3|123
1645047600000|2022-02-16 21:40:00|13433.2|13428.2|13433.8|13428.8|13434.2|13429.2|13433.2|13427.6|126
1645047900000|2022-02-16 21:45:00|13433.9|13428.9|13433.7|13428.7|13435|13428.9|13433.5|13427|142
1645048200000|2022-02-16 21:50:00|13433.6|13428.6|13434|13429|13435.5|13429.5|13432.9|13427.4|138
1645048500000|2022-02-16 21:55:00|13433.8|13427.8|13444.3|13433.1|13445.9|13433.4|13433.8|13426|550
1645048800000|2022-02-16 22:00:00|13444.6|13433.3|13442.8|13426.8|13446.7|13433.3|13442.1|13426.1|65
1645049100000|2022-02-16 22:05:00|13443.7|13427.7|13434.3|13424|13445|13429|13433.3|13421.7|195
1645049400000|2022-02-16 22:10:00|13435|13423.5|13439|13423|13443.5|13428|13433.5|13420|221
1645049700000|2022-02-16 22:15:00|13439.2|13423.2|13439.7|13423.7|13442.1|13429|13438.4|13423.2|100
1645050000000|2022-02-16 22:20:00|13439.6|13423.9|13438.7|13422.7|13442|13430|13438.6|13422.7|104
1645050300000|2022-02-16 22:25:00|13438.9|13422.9|13439.9|13423.9|13441.1|13425.2|13438.4|13422.9|82
1645050600000|2022-02-16 22:30:00|13439.7|13423.8|13441.2|13425.2|13441.9|13425.9|13438.4|13423|508
1645050900000|2022-02-16 22:35:00|13441.1|13425.1|13437.7|13423.5|13441.7|13425.7|13437.5|13422.3|186
1645051200000|2022-02-16 22:40:00|13437.5|13423.9|13438.5|13422.5|13440.3|13424.5|13437.2|13422.1|157
1645051500000|2022-02-16 22:45:00|13436.2|13422.3|13438.1|13425|13440.8|13426.2|13436.2|13422.3|143
1645051800000|2022-02-16 22:50:00|13437.8|13425.1|13437.7|13425.8|13441.3|13426.9|13436|13422.1|127
1645052100000|2022-02-16 22:55:00|13437.9|13425|13438.2|13423.8|13440.8|13426.9|13436.5|13422.5|158
1645052400000|2022-02-16 23:00:00|13438.4|13424.4|13430.8|13425.8|13442.1|13426.1|13429.8|13423|370
1645052700000|2022-02-16 23:05:00|13430.7|13425.7|13429.7|13424.7|13431.5|13425.9|13429.6|13423.8|152
1645053000000|2022-02-16 23:10:00|13429.6|13424.6|13428.6|13423.6|13429.9|13424.9|13428.5|13423.5|114
1645053300000|2022-02-16 23:15:00|13428.1|13423.1|13428|13423|13428.6|13423.6|13427.7|13422.7|116
1645053600000|2022-02-16 23:20:00|13428.1|13423.1|13428.3|13423.3|13428.5|13423.5|13427.6|13422.6|91
1645053900000|2022-02-16 23:25:00|13428.4|13423.4|13428.3|13423.3|13428.6|13423.6|13428.1|13423.1|53
1645054200000|2022-02-16 23:30:00|13428.2|13423.2|13428|13423|13428.4|13423.4|13427.4|13422.4|75
1645054500000|2022-02-16 23:35:00|13428.1|13423.1|13428|13423|13428.4|13423.4|13427.7|13422.7|74
1645054800000|2022-02-16 23:40:00|13428.1|13423.1|13435.3|13430.3|13435.3|13430.3|13428.1|13423.1|240
1645055100000|2022-02-16 23:45:00|13435.4|13430.4|13432.8|13427.8|13438.5|13433.5|13427.9|13422.9|369
1645055400000|2022-02-16 23:50:00|13432.9|13427.9|13431.7|13426.7|13432.9|13427.9|13428.8|13423.8|182
1645055700000|2022-02-16 23:55:00|13431.6|13426.6|13433.2|13428.2|13434.2|13429.2|13431.5|13426.5|115
1645056000000|2022-02-17 00:00:00|13433.3|13428.3|13430.3|13425.3|13433.4|13428.4|13429.3|13425|236
1645056300000|2022-02-17 00:05:00|13430.4|13425.4|13428.7|13423.7|13430.4|13426.2|13426.4|13422.3|170
1645056600000|2022-02-17 00:10:00|13428.6|13423.6|13430.1|13425.1|13431.2|13426.5|13427.4|13423.4|141
1645056900000|2022-02-17 00:15:00|13430.2|13425.2|13428.9|13423.9|13430.5|13426.5|13427.8|13423.7|113
1645057200000|2022-02-17 00:20:00|13428.8|13423.8|13428.9|13425.9|13430.3|13426.4|13427.7|13423.8|191
1645057500000|2022-02-17 00:25:00|13429|13426|13429.2|13424.2|13430.1|13426.2|13427|13422|222
1645057800000|2022-02-17 00:30:00|13429.6|13424.6|13425.7|13422.7|13429.6|13425|13425.7|13421.9|274
1645058100000|2022-02-17 00:35:00|13425.8|13422.8|13427.7|13422.7|13428|13423.9|13424.8|13421.5|143
1645058400000|2022-02-17 00:40:00|13427.6|13422.6|13426.2|13423.2|13428|13424.1|13425.4|13421.7|195
1645058700000|2022-02-17 00:45:00|13426.3|13423.3|13426.9|13423.9|13428|13424.1|13426.1|13422.1|139
1645059000000|2022-02-17 00:50:00|13426.8|13423.8|13429.4|13426.4|13432.1|13428.1|13426.8|13423.3|242
1645059300000|2022-02-17 00:55:00|13429.5|13426.5|13429.2|13424.2|13431.2|13427.2|13428|13424|213
1645059600000|2022-02-17 01:00:00|13429.4|13424.4|13432.4|13429.4|13433.6|13429.6|13428.2|13424.4|192
1645059900000|2022-02-17 01:05:00|13432.5|13429.5|13432.6|13429.6|13434.1|13430|13431|13428|205
1645060200000|2022-02-17 01:10:00|13433.6|13428.6|13433.1|13428.1|13433.6|13430.1|13431|13427.2|215
1645060500000|2022-02-17 01:15:00|13433|13428|13432.4|13427.4|13434|13429.6|13431.2|13427.2|227
1645060800000|2022-02-17 01:20:00|13432.3|13427.3|13430.6|13425.6|13432.4|13428.2|13429.4|13425.3|178
1645061100000|2022-02-17 01:25:00|13430.5|13425.5|13429.3|13424.3|13430.6|13426.7|13427.9|13423.9|219
1645061400000|2022-02-17 01:30:00|13429.4|13424.4|13431.8|13426.8|13431.9|13427.9|13428.2|13424.4|186
1645061700000|2022-02-17 01:35:00|13430.8|13427.8|13427.1|13424.1|13431.7|13428|13426.7|13423.3|254
1645062000000|2022-02-17 01:40:00|13427|13424|13429|13426|13429.6|13426.2|13426.7|13423.7|216
1645062300000|2022-02-17 01:45:00|13429.1|13426.1|13429.1|13426.1|13431.1|13427.2|13428.6|13424.7|206
1645062600000|2022-02-17 01:50:00|13429|13426|13428.9|13425.9|13430.1|13426.2|13428.5|13425|109
1645062900000|2022-02-17 01:55:00|13428.8|13425.8|13430|13427|13432|13427.9|13428.8|13425.1|166
1645063200000|2022-02-17 02:00:00|13430.9|13425.9|13429.9|13426.9|13431.2|13427.3|13429.5|13425.6|117
1645063500000|2022-02-17 02:05:00|13429.8|13426.8|13429.4|13426.4|13430.9|13426.9|13428.6|13425.6|90
1645063800000|2022-02-17 02:10:00|13429.5|13426.5|13429.8|13426.8|13430.9|13427|13429.2|13425.5|119
1645064100000|2022-02-17 02:15:00|13429.9|13426.9|13430.9|13427.9|13432.8|13428.9|13429.4|13425.4|169
1645064400000|2022-02-17 02:20:00|13430.8|13427.8|13431.6|13426.6|13434.4|13430.6|13430.5|13426.5|272
1645064700000|2022-02-17 02:25:00|13431.4|13426.4|13429.9|13426.9|13433.4|13429.3|13429.5|13425.6|203
1645065000000|2022-02-17 02:30:00|13430|13427|13431|13428|13433.2|13429.8|13429.7|13426.3|190
1645065300000|2022-02-17 02:35:00|13430.9|13427.9|13430.6|13427.6|13432|13428.9|13430.5|13426.8|149
1645065600000|2022-02-17 02:40:00|13429.8|13426.8|13430.5|13427.5|13432.2|13429.2|13428.8|13425.8|167
1645065900000|2022-02-17 02:45:00|13430.6|13427.6|13429.9|13426.9|13431.7|13427.7|13428.9|13425.3|177
1645066200000|2022-02-17 02:50:00|13430|13427|13427.9|13424.9|13430.8|13427|13427.8|13424.8|154
1645066500000|2022-02-17 02:55:00|13428|13425|13429|13426|13429|13426|13427.6|13424.6|79
1645066800000|2022-02-17 03:00:00|13429.1|13426.1|13429.7|13424.7|13430|13427|13428|13424.6|179
1645067100000|2022-02-17 03:05:00|13428.7|13425.7|13429.9|13426.9|13431|13427.2|13428|13424.4|146
1645067400000|2022-02-17 03:10:00|13430|13427|13430.4|13427.4|13431.6|13428|13429.5|13426.3|168
1645067700000|2022-02-17 03:15:00|13430.5|13427.5|13428.9|13425.9|13431.6|13427.7|13428.4|13424.6|170
1645068000000|2022-02-17 03:20:00|13428.8|13425.8|13428.8|13425.8|13429.8|13426|13428.3|13424.4|138
1645068300000|2022-02-17 03:25:00|13428.7|13425.7|13427.5|13424.5|13429.6|13425.7|13427.1|13424.1|131
1645068600000|2022-02-17 03:30:00|13427.6|13424.6|13427.5|13422.5|13428.6|13424.7|13426.6|13422.5|145
1645068900000|2022-02-17 03:35:00|13427.6|13422.6|13426|13423|13427.6|13423.7|13425.8|13421.9|98
1645069200000|2022-02-17 03:40:00|13426.1|13423.1|13427.1|13424.1|13427.6|13424.1|13425.8|13422.4|87
1645069500000|2022-02-17 03:45:00|13427|13424|13427|13424|13427.2|13424.2|13426.5|13423.5|103
1645069800000|2022-02-17 03:50:00|13426.9|13423.9|13434.1|13429.1|13434.3|13429.6|13426.8|13422.7|199
1645070100000|2022-02-17 03:55:00|13434|13429|13450|13445|13451.4|13446.4|13434|13429|776
1645070400000|2022-02-17 04:00:00|13450.1|13445.1|13455.9|13450.9|13457.2|13452.2|13448.9|13443.9|795
1645070700000|2022-02-17 04:05:00|13456.1|13451.1|13447.7|13442.7|13458.8|13453.8|13447.6|13442.6|829
1645071000000|2022-02-17 04:10:00|13448|13443|13445|13440|13450|13445|13437.5|13432.5|798
1645071300000|2022-02-17 04:15:00|13444.7|13439.7|13443.5|13438.5|13448|13443|13441.9|13436.9|694
1645071600000|2022-02-17 04:20:00|13443.6|13438.6|13448.9|13443.9|13449.2|13444.2|13442.6|13437.6|584
1645071900000|2022-02-17 04:25:00|13449|13444|13451.5|13446.5|13459.4|13454.4|13448.9|13443.9|437
1645072200000|2022-02-17 04:30:00|13451.6|13446.6|13452.9|13447.9|13453.3|13448.3|13447.5|13442.5|388
1645072500000|2022-02-17 04:35:00|13452.7|13447.7|13452.6|13447.6|13453.9|13449.2|13451.1|13446.1|400
1645072800000|2022-02-17 04:40:00|13452.5|13447.5|13448.7|13443.7|13452.7|13447.7|13447.8|13442.8|340
1645073100000|2022-02-17 04:45:00|13448.8|13443.8|13448|13443|13451|13446|13446.5|13441.5|355
1645073400000|2022-02-17 04:50:00|13447.8|13442.8|13450.1|13445.1|13450.2|13445.7|13445.7|13442.1|421
1645073700000|2022-02-17 04:55:00|13450.2|13445.2|13452.3|13447.3|13453.2|13448.2|13449.9|13444.9|452
1645074000000|2022-02-17 05:00:00|13452.2|13447.2|13451.2|13446.2|13452.2|13447.2|13449.1|13444.1|439
1645074300000|2022-02-17 05:05:00|13451.1|13446.1|13445.2|13440.2|13452.3|13447.3|13444.7|13439.7|521
1645074600000|2022-02-17 05:10:00|13445.4|13440.4|13448.8|13443.8|13449.9|13444.9|13444.6|13439.6|428
1645074900000|2022-02-17 05:15:00|13448.9|13443.9|13449.1|13444.1|13450.6|13445.6|13446|13441|390
1645075200000|2022-02-17 05:20:00|13449.2|13444.2|13443.3|13438.3|13449.4|13444.4|13441.9|13436.9|355
1645075500000|2022-02-17 05:25:00|13443.1|13438.1|13442.1|13437.1|13443.8|13439.5|13441|13436.4|238
1645075800000|2022-02-17 05:30:00|13441.9|13436.9|13440.4|13435.4|13442|13437.2|13439.2|13434.7|298
1645076100000|2022-02-17 05:35:00|13440.2|13435.2|13440.4|13435.4|13442.3|13438|13439.1|13434.8|254
1645076400000|2022-02-17 05:40:00|13440.3|13435.3|13439.5|13434.5|13441|13436.6|13438.5|13434.3|198
1645076700000|2022-02-17 05:45:00|13439.4|13434.4|13443.3|13438.3|13443.5|13438.5|13439.2|13434.2|228
1645077000000|2022-02-17 05:50:00|13443.4|13438.4|13443.1|13438.1|13444.8|13439.8|13442|13437.5|195
1645077300000|2022-02-17 05:55:00|13443.3|13438.3|13444.2|13439.2|13444.7|13440.4|13442.9|13438.1|196
1645077600000|2022-02-17 06:00:00|13444.3|13439.3|13444.9|13439.9|13445.1|13441.1|13442|13438.1|236
1645077900000|2022-02-17 06:05:00|13444.8|13439.8|13447.3|13442.3|13447.9|13443.1|13443.4|13439.5|256
1645078200000|2022-02-17 06:10:00|13447.2|13442.2|13447.4|13442.4|13449.6|13445.5|13446.1|13441.9|259
1645078500000|2022-02-17 06:15:00|13447.3|13442.3|13447.8|13444.8|13449.5|13445.5|13445.8|13441.8|297
1645078800000|2022-02-17 06:20:00|13447.7|13444.7|13450.8|13445.8|13450.9|13446.7|13446.4|13442.3|257
1645079100000|2022-02-17 06:25:00|13449.8|13446.8|13441.3|13436.3|13451.3|13448.2|13440.4|13436.3|243
1645079400000|2022-02-17 06:30:00|13441.2|13436.2|13448.2|13443.2|13450.1|13445.1|13440.1|13435.1|500
1645079700000|2022-02-17 06:35:00|13448.3|13443.3|13446.8|13441.8|13452.1|13447.1|13446.3|13441.7|346
1645080000000|2022-02-17 06:40:00|13447|13442|13445.8|13440.8|13448.7|13444.3|13444.1|13439.7|311
1645080300000|2022-02-17 06:45:00|13445.9|13440.9|13447|13442|13447.6|13443.2|13443.9|13439.9|214
1645080600000|2022-02-17 06:50:00|13446.9|13441.9|13445|13440|13447.2|13443.1|13443.5|13439.6|331
1645080900000|2022-02-17 06:55:00|13444.8|13439.8|13444.4|13439.4|13445.8|13441.1|13441.9|13437.8|260
1645081200000|2022-02-17 07:00:00|13443.4|13440.4|13444.4|13439.4|13446.5|13442.4|13442.1|13438|403
1645081500000|2022-02-17 07:05:00|13444.3|13439.3|13443.7|13438.7|13445.2|13441|13441|13436.8|349
1645081800000|2022-02-17 07:10:00|13443.8|13438.8|13444|13441|13446.2|13442.5|13443|13438.7|482
1645082100000|2022-02-17 07:15:00|13444.1|13441.1|13447.1|13442.1|13447.9|13443.5|13444.1|13440.1|436
1645082400000|2022-02-17 07:20:00|13447.2|13442.2|13445.1|13442.1|13448.2|13444|13443.7|13439.7|320
1645082700000|2022-02-17 07:25:00|13445|13442|13444.9|13441.9|13446.9|13442.9|13444.2|13440.5|267
1645083000000|2022-02-17 07:30:00|13444.8|13441.8|13444.8|13439.8|13445.9|13442|13442.7|13439.3|231
1645083300000|2022-02-17 07:35:00|13444.7|13439.7|13444|13441|13446.5|13442.5|13443.4|13439.5|293
1645083600000|2022-02-17 07:40:00|13443.9|13440.9|13443.9|13438.9|13446.1|13441.7|13441.9|13437.7|246
1645083900000|2022-02-17 07:45:00|13443.7|13438.7|13442.1|13437.1|13444|13439.4|13441.7|13436.7|163
1645084200000|2022-02-17 07:50:00|13442.2|13437.2|13441.6|13436.6|13443.3|13438.5|13440.7|13435.9|265
1645084500000|2022-02-17 07:55:00|13441.5|13436.5|13440.1|13435.1|13442|13437.9|13438.6|13434.4|300
1645084800000|2022-02-17 08:00:00|13440|13435|13437.8|13432.8|13440|13435|13436.2|13432|423
1645085100000|2022-02-17 08:05:00|13437.7|13432.7|13439.7|13434.7|13442.4|13437.4|13436.9|13431.9|510
1645085400000|2022-02-17 08:10:00|13439.4|13434.4|13441.5|13436.5|13442.4|13438.3|13438.5|13433.5|440
1645085700000|2022-02-17 08:15:00|13441.6|13436.6|13440.2|13437.2|13442.7|13438.4|13439.4|13435.2|377
1645086000000|2022-02-17 08:20:00|13441.1|13436.1|13441.9|13438.9|13442.8|13438.9|13438.7|13434.7|353
1645086300000|2022-02-17 08:25:00|13441.7|13438.7|13453.6|13448.6|13459.6|13454.6|13440.4|13436.7|609
1645086600000|2022-02-17 08:30:00|13453.3|13448.3|13452.5|13447.5|13453.3|13449.1|13448.7|13443.7|471
1645086900000|2022-02-17 08:35:00|13452.4|13447.4|13446.1|13441.1|13454.7|13449.7|13445.4|13440.9|414
1645087200000|2022-02-17 08:40:00|13446|13441|13447.4|13442.4|13448|13443|13443|13438.7|472
1645087500000|2022-02-17 08:45:00|13447.1|13442.1|13449.6|13444.6|13454|13449|13446.7|13441.7|533
1645087800000|2022-02-17 08:50:00|13449.7|13444.7|13449.3|13444.3|13452|13447|13448.1|13443.2|511
1645088100000|2022-02-17 08:55:00|13449.4|13444.4|13447.3|13442.3|13450.7|13445.7|13446.5|13441.5|541
1645088400000|2022-02-17 09:00:00|13447.2|13442.2|13445.7|13440.7|13448.1|13443.1|13443.2|13438.2|546
1645088700000|2022-02-17 09:05:00|13445.8|13440.8|13449.6|13444.6|13450.7|13445.7|13444.5|13439.5|640
1645089000000|2022-02-17 09:10:00|13449.7|13444.7|13449.3|13446.3|13452.3|13447.6|13448.5|13443.8|543
1645089300000|2022-02-17 09:15:00|13449.2|13446.2|13449.8|13444.8|13451.5|13447.4|13448.1|13443.9|401
1645089600000|2022-02-17 09:20:00|13449.7|13444.7|13450.9|13445.9|13451.9|13447.5|13447.3|13442.7|267
1645089900000|2022-02-17 09:25:00|13450.8|13445.8|13448.7|13443.7|13450.9|13445.9|13448|13443|186
1645090200000|2022-02-17 09:30:00|13448.8|13443.8|13448.7|13443.7|13449.5|13444.7|13446.3|13442.3|220
1645090500000|2022-02-17 09:35:00|13448.8|13443.8|13450.4|13445.4|13451.1|13447.2|13447.8|13443.2|218
1645090800000|2022-02-17 09:40:00|13450.5|13445.5|13450.6|13445.6|13451|13447|13449.3|13445.2|223
1645091100000|2022-02-17 09:45:00|13450.5|13445.5|13449.8|13446.8|13450.9|13446.9|13449.1|13444.8|252
1645091400000|2022-02-17 09:50:00|13449.9|13446.9|13449.5|13444.5|13451|13446.9|13448.7|13444.1|206
1645091700000|2022-02-17 09:55:00|13449.6|13444.6|13446.9|13443.9|13449.7|13444.7|13446|13442|225
1645092000000|2022-02-17 10:00:00|13447|13444|13447.2|13444.2|13449.2|13445.4|13446.3|13442.1|273
1645092300000|2022-02-17 10:05:00|13447.1|13444.1|13447|13444|13449.3|13445.5|13446|13442.1|201
1645092600000|2022-02-17 10:10:00|13447.1|13444.1|13445.2|13442.2|13448.1|13444.1|13445.1|13440.9|227
1645092900000|2022-02-17 10:15:00|13445.4|13442.4|13447.1|13442.1|13448.1|13443.7|13443.7|13439.6|210
1645093200000|2022-02-17 10:20:00|13447|13442|13448.2|13443.2|13448.5|13444.3|13445.9|13442|222
1645093500000|2022-02-17 10:25:00|13448.3|13443.3|13445.4|13442.4|13448.5|13444.5|13443.7|13439.9|203
1645093800000|2022-02-17 10:30:00|13445.3|13442.3|13445.2|13442.2|13446.8|13442.6|13444.2|13440.4|215
1645094100000|2022-02-17 10:35:00|13445.3|13442.3|13444.2|13441.2|13447|13442.4|13443.7|13439.9|173
1645094400000|2022-02-17 10:40:00|13445.3|13440.3|13444|13439|13446.6|13442.6|13442.4|13438.4|184
1645094700000|2022-02-17 10:45:00|13443.9|13438.9|13440.4|13437.4|13444|13439.6|13439.6|13435.4|248
1645095000000|2022-02-17 10:50:00|13440.6|13437.6|13438.7|13435.7|13441.6|13437.6|13438.2|13434.3|332
1645095300000|2022-02-17 10:55:00|13439.8|13434.8|13438.6|13435.6|13442.3|13438.4|13437.6|13433.8|313
1645095600000|2022-02-17 11:00:00|13438.7|13435.7|13440.6|13437.6|13440.9|13437.7|13437.6|13433.9|260
1645095900000|2022-02-17 11:05:00|13440.5|13437.5|13441.8|13436.8|13442.1|13438.1|13439.8|13435.8|161
1645096200000|2022-02-17 11:10:00|13440.3|13437.3|13437.4|13432.4|13441.4|13437.3|13435.8|13431.8|276
1645096500000|2022-02-17 11:15:00|13437.5|13432.5|13439.8|13434.8|13439.9|13436|13435.5|13431.5|248
1645096800000|2022-02-17 11:20:00|13439.6|13434.6|13439.8|13436.8|13440.8|13436.8|13437|13433.6|239
1645097100000|2022-02-17 11:25:00|13439.7|13436.7|13442.5|13437.5|13442.6|13438.1|13439|13435.1|188
1645097400000|2022-02-17 11:30:00|13442.4|13437.4|13444.6|13439.6|13444.6|13440|13441|13436.6|129
1645097700000|2022-02-17 11:35:00|13444.7|13439.7|13443.6|13440.6|13446.6|13442.7|13443.2|13439.2|188
1645098000000|2022-02-17 11:40:00|13443.7|13440.7|13442.7|13437.7|13444.5|13440.7|13441.3|13437.3|231
1645098300000|2022-02-17 11:45:00|13442.8|13437.8|13444.6|13439.6|13445.5|13441.5|13441.4|13437.5|296
1645098600000|2022-02-17 11:50:00|13444.5|13439.5|13444.4|13441.4|13445.4|13441.6|13442.5|13438.5|231
1645098900000|2022-02-17 11:55:00|13444.5|13441.5|13441.8|13436.8|13445.4|13441.5|13438.7|13434.8|293
1645099200000|2022-02-17 12:00:00|13441.7|13436.7|13437.9|13434.9|13441.7|13437.4|13437.7|13433.6|287
1645099500000|2022-02-17 12:05:00|13438|13435|13441.1|13438.1|13442.4|13438.3|13437.5|13433.4|282
1645099800000|2022-02-17 12:10:00|13441|13438|13441.4|13436.4|13442.5|13438.4|13437.9|13434|188
1645100100000|2022-02-17 12:15:00|13441.5|13436.5|13439.8|13436.8|13441.8|13437.5|13439.8|13435.8|98
1645100400000|2022-02-17 12:20:00|13440.9|13435.9|13441.3|13436.3|13442.9|13438.6|13439.6|13435.6|130
1645100700000|2022-02-17 12:25:00|13441.4|13436.4|13440.4|13435.4|13442|13438|13439.5|13435|175
1645101000000|2022-02-17 12:30:00|13440.3|13435.3|13439.9|13434.9|13440.8|13435.8|13439.9|13434.9|155
1645101300000|2022-02-17 12:35:00|13440|13435|13439|13434|13441.1|13437.1|13437.4|13433.5|236
1645101600000|2022-02-17 12:40:00|13438.9|13433.9|13436.9|13431.9|13439.1|13434.4|13433.6|13429.5|316
1645101900000|2022-02-17 12:45:00|13437|13432|13435.6|13430.6|13438.1|13433.8|13434.2|13430.3|267
1645102200000|2022-02-17 12:50:00|13435.5|13430.5|13438|13433|13438.1|13433.9|13433.9|13430.1|244
1645102500000|2022-02-17 12:55:00|13438.1|13433.1|13434.9|13429.9|13438.5|13433.6|13433.8|13429.3|230
1645102800000|2022-02-17 13:00:00|13435.1|13430.1|13434.6|13429.6|13435.3|13431.3|13432.6|13428.6|286
1645103100000|2022-02-17 13:05:00|13433.8|13430.8|13438.7|13433.7|13441.9|13436.9|13433.8|13430.1|418
1645103400000|2022-02-17 13:10:00|13438.6|13433.6|13439.9|13434.9|13440.3|13436.1|13437.6|13432.6|380
1645103700000|2022-02-17 13:15:00|13439.8|13434.8|13442.8|13437.8|13444.9|13440.3|13438.6|13434.5|353
1645104000000|2022-02-17 13:20:00|13442.7|13437.7|13442.9|13437.9|13445|13440.4|13441.3|13437.2|299
1645104300000|2022-02-17 13:25:00|13443.2|13438.2|13444.3|13439.3|13444.3|13439.3|13441.2|13437|302
1645104600000|2022-02-17 13:30:00|13444.7|13439.7|13440.6|13435.6|13445.2|13440.2|13439|13434|327
1645104900000|2022-02-17 13:35:00|13439.7|13436.7|13437|13432|13440.4|13436.7|13436.1|13431.1|329
1645105200000|2022-02-17 13:40:00|13437.1|13432.1|13439.4|13434.4|13439.9|13434.9|13435.7|13431.2|461
1645105500000|2022-02-17 13:45:00|13439.5|13434.5|13443.1|13438.1|13444.6|13439.6|13437.9|13432.9|638
1645105800000|2022-02-17 13:50:00|13443.2|13438.2|13443.3|13438.3|13445.2|13440.2|13440.3|13435.3|531
1645106100000|2022-02-17 13:55:00|13444|13439|13442.8|13437.8|13448.6|13443.6|13440.7|13435.7|584
1645106400000|2022-02-17 14:00:00|13442.6|13437.6|13438.1|13433.1|13442.9|13437.9|13437.3|13432.8|529
1645106700000|2022-02-17 14:05:00|13438|13433|13439.1|13434.1|13439.5|13434.5|13435.9|13431.3|461
1645107000000|2022-02-17 14:10:00|13439.2|13434.2|13439|13434|13440.7|13436|13433.4|13429.9|446
1645107300000|2022-02-17 14:15:00|13438.7|13433.7|13441|13436|13441|13436.8|13435.7|13431.5|510
1645107600000|2022-02-17 14:20:00|13441.1|13436.1|13437.7|13432.7|13444|13439|13435.1|13431.2|511
1645107900000|2022-02-17 14:25:00|13437.8|13432.8|13438.7|13433.7|13438.8|13434.6|13434.8|13430.9|475
1645108200000|2022-02-17 14:30:00|13438.4|13433.4|13435.3|13430.3|13439.4|13434.8|13433.8|13428.8|429
1645108500000|2022-02-17 14:35:00|13435.1|13430.1|13435.1|13430.1|13440.1|13435.1|13434.8|13429.8|537
1645108800000|2022-02-17 14:40:00|13435.4|13430.4|13439.2|13434.2|13441.5|13436.5|13435.1|13430.1|501
1645109100000|2022-02-17 14:45:00|13439.4|13434.4|13442.6|13437.6|13444.6|13439.6|13439.2|13434.2|581
1645109400000|2022-02-17 14:50:00|13442.7|13437.7|13442.8|13437.8|13443.5|13438.8|13439.3|13434.3|587
1645109700000|2022-02-17 14:55:00|13442.7|13437.7|13443.3|13438.3|13448.2|13443.2|13442.5|13437.5|568
1645110000000|2022-02-17 15:00:00|13443.5|13438.5|13434.5|13429.5|13444.9|13439.9|13433.3|13428.3|481
1645110300000|2022-02-17 15:05:00|13434.3|13429.3|13431.6|13426.6|13435.3|13431.1|13427|13422.9|431
1645110600000|2022-02-17 15:10:00|13431.7|13426.7|13432.7|13427.7|13435.4|13431.6|13429.5|13424.8|370
1645110900000|2022-02-17 15:15:00|13432.6|13427.6|13437.2|13432.2|13438.4|13433.6|13432.1|13427.6|323
1645111200000|2022-02-17 15:20:00|13437.1|13432.1|13437.2|13432.2|13437.7|13433.7|13434.8|13430.9|340
1645111500000|2022-02-17 15:25:00|13437.3|13432.3|13438.2|13433.2|13444.3|13439.3|13436.4|13432.3|488
1645111800000|2022-02-17 15:30:00|13438.3|13433.3|13441.6|13436.6|13441.7|13437.8|13436.6|13432.6|450
1645112100000|2022-02-17 15:35:00|13441.8|13436.8|13439.6|13434.6|13442.5|13437.9|13438.5|13434.5|419
1645112400000|2022-02-17 15:40:00|13439.5|13434.5|13438.7|13433.7|13440.1|13436|13438|13433.2|402
1645112700000|2022-02-17 15:45:00|13438.6|13433.6|13437.5|13432.5|13441.8|13437.7|13435.2|13432.2|474
1645113000000|2022-02-17 15:50:00|13437.6|13432.6|13434.6|13429.6|13438.2|13433.7|13432.9|13428.2|400
1645113300000|2022-02-17 15:55:00|13434.5|13429.5|13432.2|13427.2|13435.3|13431.4|13431.5|13426.9|354
1645113600000|2022-02-17 16:00:00|13432.1|13427.1|13433.4|13428.4|13434.1|13429.1|13431.8|13426.8|261
1645113900000|2022-02-17 16:05:00|13433.3|13428.3|13432.7|13427.7|13433.7|13429.3|13429.8|13424.8|310
1645114200000|2022-02-17 16:10:00|13432.8|13427.8|13430.1|13425.1|13433.9|13428.9|13429.6|13424.6|323
1645114500000|2022-02-17 16:15:00|13430|13425|13434.1|13429.1|13434.5|13430.3|13428.7|13424.5|241
1645114800000|2022-02-17 16:20:00|13434.2|13429.2|13433.2|13428.2|13434.4|13430.5|13432.4|13428.2|195
1645115100000|2022-02-17 16:25:00|13433.1|13428.1|13433.1|13428.1|13434.1|13430|13432.8|13428|152
1645115400000|2022-02-17 16:30:00|13433.2|13428.2|13431.1|13426.1|13433.4|13428.4|13430.8|13426.1|195
1645115700000|2022-02-17 16:35:00|13430.9|13425.9|13431.2|13426.2|13431.9|13426.9|13429.7|13424.9|180
1645116000000|2022-02-17 16:40:00|13431.1|13426.1|13427.6|13424.6|13432.6|13427.6|13427.6|13423.4|197
1645116300000|2022-02-17 16:45:00|13427.7|13424.7|13430.9|13425.9|13431|13426.5|13427.6|13423.7|185
1645116600000|2022-02-17 16:50:00|13431.1|13426.1|13431.9|13426.9|13432.5|13427.5|13430.9|13425.9|215
1645116900000|2022-02-17 16:55:00|13431.8|13426.8|13434.1|13429.1|13434.3|13429.3|13431.7|13426.7|180
1645117200000|2022-02-17 17:00:00|13434|13429|13432.8|13427.8|13434.4|13429.8|13432.2|13427.2|187
1645117500000|2022-02-17 17:05:00|13432.7|13427.7|13432.5|13427.5|13432.8|13427.8|13432.1|13427.1|125
1645117800000|2022-02-17 17:10:00|13432.4|13427.4|13432.8|13427.8|13432.9|13428.1|13431.1|13426.9|158
1645118100000|2022-02-17 17:15:00|13432.7|13427.7|13432.4|13427.4|13433|13428|13431.9|13426.9|143
1645118400000|2022-02-17 17:20:00|13432.3|13427.3|13429.9|13424.9|13432.9|13427.9|13429.1|13424.1|130
1645118700000|2022-02-17 17:25:00|13430|13425|13431|13426|13431.1|13426.1|13429.2|13424.2|110
1645119000000|2022-02-17 17:30:00|13430.9|13425.9|13430.3|13425.3|13431|13426|13428.2|13423.5|179
1645119300000|2022-02-17 17:35:00|13430.2|13425.2|13430.7|13425.7|13431|13426|13429.6|13424.6|126
1645119600000|2022-02-17 17:40:00|13430.8|13425.8|13430.2|13425.2|13431.7|13426.7|13430|13425|158
1645119900000|2022-02-17 17:45:00|13430.3|13425.3|13431.1|13426.1|13431.2|13426.2|13429.4|13424.4|118
1645120200000|2022-02-17 17:50:00|13431|13426|13431.8|13426.8|13432.2|13427.2|13430.9|13425.9|137
1645120500000|2022-02-17 17:55:00|13431.9|13426.9|13433.1|13428.1|13434|13429|13431.8|13426.8|182
1645120800000|2022-02-17 18:00:00|13433.2|13428.2|13434.9|13429.9|13435.5|13430.5|13432.3|13427.3|220
1645121100000|2022-02-17 18:05:00|13434.7|13429.7|13433.4|13428.4|13435|13430|13433.3|13428.3|160
1645121400000|2022-02-17 18:10:00|13433.3|13428.3|13435.2|13430.2|13435.6|13430.6|13433.1|13428.1|140
1645121700000|2022-02-17 18:15:00|13435.1|13430.1|13433|13428|13435.3|13430.3|13432.8|13427.8|159
1645122000000|2022-02-17 18:20:00|13432.9|13427.9|13433.7|13428.7|13434.4|13429.4|13432.8|13427.8|112
1645122300000|2022-02-17 18:25:00|13433.9|13428.9|13434.2|13429.2|13434.4|13429.4|13432.9|13427.9|147
1645122600000|2022-02-17 18:30:00|13434.1|13429.1|13433.3|13428.3|13435|13430|13432.6|13427.6|140
1645122900000|2022-02-17 18:35:00|13433.4|13428.4|13433.9|13428.9|13434|13429.3|13432.2|13427.6|99
1645123200000|2022-02-17 18:40:00|13434|13429|13434.1|13429.1|13434.7|13430.2|13433.1|13428.9|95
1645123500000|2022-02-17 18:45:00|13433.2|13430.2|13432.8|13427.8|13434.5|13430.2|13432.7|13427.7|112
1645123800000|2022-02-17 18:50:00|13432.9|13427.9|13432|13427|13433.2|13428.2|13432|13427|120
1645124100000|2022-02-17 18:55:00|13432.1|13427.1|13431.1|13426.1|13432.2|13427.2|13431|13426|107
1645124400000|2022-02-17 19:00:00|13431.2|13426.2|13432.1|13427.1|13432.5|13428.1|13431|13426.2|135
1645124700000|2022-02-17 19:05:00|13432|13427|13432.8|13427.8|13433.3|13428.3|13431.5|13426.5|158
1645125000000|2022-02-17 19:10:00|13432.9|13427.9|13432.4|13427.4|13433.2|13428.2|13432.3|13427.3|101
1645125300000|2022-02-17 19:15:00|13432.3|13427.3|13432.1|13427.1|13432.5|13428.4|13431.1|13427|81
1645125600000|2022-02-17 19:20:00|13432.2|13427.2|13432.9|13427.9|13432.9|13428.3|13431.2|13426.8|90
1645125900000|2022-02-17 19:25:00|13432.8|13427.8|13432|13427|13433.6|13428.6|13432|13427|128
1645126200000|2022-02-17 19:30:00|13431.9|13426.9|13431.1|13426.1|13432.1|13427.9|13429.1|13425|127
1645126500000|2022-02-17 19:35:00|13431.2|13426.2|13431.2|13426.2|13432.2|13427.2|13430.9|13425.9|105
1645126800000|2022-02-17 19:40:00|13431.3|13426.3|13432.4|13427.4|13433.4|13428.4|13431.3|13426.3|144
1645127100000|2022-02-17 19:45:00|13432.3|13427.3|13432.7|13427.7|13433.4|13428.4|13432.3|13427.3|116
1645127400000|2022-02-17 19:50:00|13432.6|13427.6|13432.4|13427.4|13433.9|13428.9|13432.4|13427.4|138
1645127700000|2022-02-17 19:55:00|13432.3|13427.3|13435.3|13430.3|13435.5|13430.5|13432.3|13427.3|176
1645128000000|2022-02-17 20:00:00|13435.2|13430.2|13438.4|13433.4|13438.6|13433.6|13434.4|13429.4|189
1645128300000|2022-02-17 20:05:00|13438.5|13433.5|13439.9|13434.9|13440.8|13435.8|13437.9|13432.9|193
1645128600000|2022-02-17 20:10:00|13440|13435|13438.3|13433.3|13440.2|13435.2|13438.1|13433.1|134
1645128900000|2022-02-17 20:15:00|13438.2|13433.2|13437.3|13432.3|13439.2|13434.2|13437.2|13432.2|139
1645129200000|2022-02-17 20:20:00|13437.2|13432.2|13436.8|13431.8|13437.2|13432.2|13435.6|13430.6|126
1645129500000|2022-02-17 20:25:00|13436.7|13431.7|13436.7|13431.7|13437|13432|13435.7|13430.7|147
1645129800000|2022-02-17 20:30:00|13436.8|13431.8|13436.3|13431.3|13437.1|13432.1|13435.6|13430.6|103
1645130100000|2022-02-17 20:35:00|13436.4|13431.4|13432.1|13429.1|13436.5|13431.5|13432|13427.9|172
1645130400000|2022-02-17 20:40:00|13433.1|13428.1|13433|13428|13434.8|13429.8|13433|13428|159
1645130700000|2022-02-17 20:45:00|13433.1|13428.1|13432.6|13427.6|13433.3|13428.3|13432.6|13427.6|112
1645131000000|2022-02-17 20:50:00|13432.7|13427.7|13433.8|13428.8|13434.3|13429.3|13432.6|13427.6|138
1645131300000|2022-02-17 20:55:00|13433.7|13428.7|13435.3|13430.3|13435.7|13430.7|13433.3|13428.3|241
1645131600000|2022-02-17 21:00:00|13435.5|13430.5|13435|13430|13436.3|13431.3|13434.5|13429.5|97
1645131900000|2022-02-17 21:05:00|13434.9|13429.9|13434.1|13429.1|13435|13430|13433.6|13428.6|124
1645132200000|2022-02-17 21:10:00|13434|13429|13435.1|13430.1|13435.4|13430.4|13434|13429|69
1645132500000|2022-02-17 21:15:00|13435.2|13430.2|13436.1|13431.1|13437.1|13432.1|13434.8|13429.8|166
1645132800000|2022-02-17 21:20:00|13436.4|13431.4|13436.8|13431.8|13436.8|13431.8|13435.8|13430.8|137
1645133100000|2022-02-17 21:25:00|13436.7|13431.7|13436.1|13431.1|13437|13432|13435.9|13430.9|122
1645133400000|2022-02-17 21:30:00|13437|13432|13439.4|13434.4|13441.2|13436.2|13436.5|13431.5|208
1645133700000|2022-02-17 21:35:00|13439.5|13434.5|13436.7|13431.7|13439.6|13434.6|13436.4|13431.4|174
1645134000000|2022-02-17 21:40:00|13436.6|13431.6|13437.1|13432.1|13437.8|13432.8|13436.4|13431.4|123
1645134300000|2022-02-17 21:45:00|13437.3|13432.3|13438.7|13430.8|13441.2|13433.7|13437|13430.5|371
1645134600000|2022-02-17 21:50:00|13439.3|13430.6|13437.3|13429.4|13440.6|13431.3|13436.5|13428.6|349
1645134900000|2022-02-17 21:55:00|13437.2|13429.2|13435|13428.4|13438.8|13429.8|13433.8|13425.2|303
1645135200000|2022-02-17 22:00:00|13435.2|13428.7|13436|13428.9|13437.5|13429.2|13433.9|13427.2|34
1645135500000|2022-02-17 22:05:00|13436.3|13429.3|13436.9|13427.5|13439.8|13429.3|13435.8|13426.5|81
1645135800000|2022-02-17 22:10:00|13434|13429|13438.5|13427|13440.6|13429.4|13433.7|13424.2|195
1645136100000|2022-02-17 22:15:00|13437|13427.6|13438.7|13429.9|13440.2|13431.2|13433|13426|220
1645136400000|2022-02-17 22:20:00|13438.5|13430.6|13438|13427.6|13439.7|13430.6|13433.7|13425.6|164
1645136700000|2022-02-17 22:25:00|13438.2|13426.4|13437|13427.4|13439.1|13429.9|13434.5|13425|73
1645137000000|2022-02-17 22:30:00|13437.4|13427.5|13435|13428.4|13442|13430.8|13434|13426.1|215
1645137300000|2022-02-17 22:35:00|13435.2|13428.6|13435.3|13430.3|13440|13431.8|13435.1|13426.7|201
1645137600000|2022-02-17 22:40:00|13436.1|13428.7|13435.5|13430.5|13440.9|13431.6|13435.2|13425.5|181
1645137900000|2022-02-17 22:45:00|13435.4|13430.4|13437.3|13430.5|13439|13432.3|13433.7|13427.4|212
1645138200000|2022-02-17 22:50:00|13436.9|13430.6|13436.3|13431.3|13439.4|13431.8|13435|13426.5|144
1645138500000|2022-02-17 22:55:00|13436.1|13431.1|13437.1|13432.1|13439.6|13432.4|13435.2|13428.2|185
1645138800000|2022-02-17 23:00:00|13437.3|13432.3|13436.3|13431.3|13438.4|13432.3|13436.1|13429.3|141
1645139100000|2022-02-17 23:05:00|13436.2|13431.2|13436.3|13431.3|13438.2|13433.2|13435.9|13430.3|132
1645139400000|2022-02-17 23:10:00|13436.4|13431.4|13436.1|13431.1|13437|13432|13434.8|13429.8|107
1645139700000|2022-02-17 23:15:00|13436|13431|13436.2|13431.2|13436.8|13431.8|13435.9|13430.9|109
1645140000000|2022-02-17 23:20:00|13436.3|13431.3|13434.7|13429.7|13436.6|13431.6|13434.1|13429.1|118
1645140300000|2022-02-17 23:25:00|13434.6|13429.6|13433|13428|13435.3|13430.3|13432.7|13427.7|135
1645140600000|2022-02-17 23:30:00|13432.8|13427.8|13433.7|13428.7|13433.8|13428.8|13432.7|13427.7|119
1645140900000|2022-02-17 23:35:00|13433.8|13428.8|13434.1|13429.1|13434.4|13429.4|13433.1|13428.1|140
1645141200000|2022-02-17 23:40:00|13434|13429|13433.5|13428.5|13434.2|13429.2|13433|13428|95
1645141500000|2022-02-17 23:45:00|13433.4|13428.4|13433.8|13428.8|13434.3|13429.3|13433.4|13428.4|111
1645141800000|2022-02-17 23:50:00|13433.7|13428.7|13433.8|13428.8|13434.1|13429.1|13433.6|13428.6|58
1645142100000|2022-02-17 23:55:00|13433.9|13428.9|13434.5|13429.5|13434.6|13429.6|13433.8|13428.8|90
1645142400000|2022-02-18 00:00:00|13434.9|13429.9|13434.4|13429.4|13435.4|13430.8|13433.1|13429|124
1645142700000|2022-02-18 00:05:00|13434.5|13429.5|13433.3|13430.3|13435.9|13431.3|13432.1|13428.2|191
1645143000000|2022-02-18 00:10:00|13434.3|13429.3|13437.8|13432.8|13437.9|13432.9|13433.6|13428.9|190
1645143300000|2022-02-18 00:15:00|13437.7|13432.7|13434.8|13429.8|13437.7|13433.3|13434.7|13429.7|140
1645143600000|2022-02-18 00:20:00|13433.5|13430.5|13434|13431|13435.6|13431.8|13433|13428.9|223
1645143900000|2022-02-18 00:25:00|13435.1|13430.1|13433.8|13428.8|13435.1|13431|13433|13428.8|134
1645144200000|2022-02-18 00:30:00|13433.9|13428.9|13436|13431|13436.2|13431.4|13433|13428.8|155
1645144500000|2022-02-18 00:35:00|13435.9|13430.9|13434.9|13431.9|13436.1|13432.2|13434.4|13430.3|141
1645144800000|2022-02-18 00:40:00|13436|13431|13433.1|13430.1|13436|13431.9|13432.8|13428.9|120
1645145100000|2022-02-18 00:45:00|13433.2|13430.2|13434.3|13431.3|13435.3|13431.4|13432.8|13429|207
1645145400000|2022-02-18 00:50:00|13434.2|13431.2|13433.6|13430.6|13435.6|13432.1|13433.5|13429.5|241
1645145700000|2022-02-18 00:55:00|13433.7|13430.7|13434.3|13431.3|13435.5|13431.6|13433|13429.2|243
1645146000000|2022-02-18 01:00:00|13434.2|13431.2|13433.3|13430.3|13435.9|13432.3|13433.2|13429.4|219
1645146300000|2022-02-18 01:05:00|13434.4|13429.4|13433.1|13430.1|13434.9|13431|13433|13429|163
1645146600000|2022-02-18 01:10:00|13433.2|13430.2|13434.1|13431.1|13434.8|13431.1|13432.5|13428.5|186
1645146900000|2022-02-18 01:15:00|13434|13431|13434|13431|13435.2|13431.3|13433.2|13429.4|118
1645147200000|2022-02-18 01:20:00|13434.2|13431.2|13433.6|13430.6|13434.6|13431.2|13432.2|13428.4|111
1645147500000|2022-02-18 01:25:00|13433.8|13430.8|13432.8|13429.8|13434.5|13430.9|13432.6|13428.6|134
1645147800000|2022-02-18 01:30:00|13432.9|13429.9|13429.4|13424.4|13433.9|13429.9|13427.8|13423.6|265
1645148100000|2022-02-18 01:35:00|13429.6|13424.6|13432.2|13427.2|13433.2|13428.2|13428.6|13423.6|539
1645148400000|2022-02-18 01:40:00|13431.9|13426.9|13431.3|13426.3|13432.3|13428.3|13429.5|13425.6|315
1645148700000|2022-02-18 01:45:00|13431.2|13426.2|13429.3|13426.3|13432.9|13428.5|13429.1|13425.3|314
1645149000000|2022-02-18 01:50:00|13429.5|13426.5|13428.8|13423.8|13430.6|13426.7|13427.1|13423|283
1645149300000|2022-02-18 01:55:00|13428.9|13423.9|13429.1|13426.1|13430.8|13426.8|13428.1|13423.7|336
1645149600000|2022-02-18 02:00:00|13430.4|13425.4|13427.8|13424.8|13430.7|13426.7|13427.4|13423.5|257
1645149900000|2022-02-18 02:05:00|13428.8|13423.8|13429.3|13424.3|13430.1|13425.5|13427.6|13423.6|165
1645150200000|2022-02-18 02:10:00|13429.4|13424.4|13428.7|13423.7|13429.9|13425.9|13427.8|13423.7|252
1645150500000|2022-02-18 02:15:00|13428.6|13423.6|13426.8|13421.8|13429.2|13425.3|13425.7|13421.2|290
1645150800000|2022-02-18 02:20:00|13426.7|13421.7|13426.9|13423.9|13427.9|13424.1|13426.2|13421.7|179
1645151100000|2022-02-18 02:25:00|13427|13424|13429.6|13424.6|13430.3|13425.9|13426.6|13422.5|206
1645151400000|2022-02-18 02:30:00|13429.5|13424.5|13430.3|13425.3|13430.5|13427|13428.7|13423.7|202
1645151700000|2022-02-18 02:35:00|13429.4|13426.4|13430.7|13425.7|13431|13427.1|13429.3|13425.3|126
1645152000000|2022-02-18 02:40:00|13430.6|13425.6|13429.3|13424.3|13431|13426.8|13428.2|13424.2|143
1645152300000|2022-02-18 02:45:00|13429.4|13424.4|13428.1|13423.1|13429.6|13425.6|13426.9|13422.8|144
1645152600000|2022-02-18 02:50:00|13427.1|13424.1|13428.6|13423.6|13428.8|13424.9|13427|13422.8|147
1645152900000|2022-02-18 02:55:00|13427.8|13424.8|13429|13426|13430|13426.1|13427.8|13423.7|188
1645153200000|2022-02-18 03:00:00|13429.8|13424.8|13429.7|13426.7|13431.3|13427.9|13428.9|13424.8|118
1645153500000|2022-02-18 03:05:00|13429.9|13426.9|13431.8|13428.8|13433.7|13429.7|13429.7|13426.7|192
1645153800000|2022-02-18 03:10:00|13431.7|13428.7|13431.9|13426.9|13432.5|13428.9|13429.6|13425.4|154
1645154100000|2022-02-18 03:15:00|13431|13428|13429.8|13426.8|13431.3|13428.3|13429.4|13425.6|109
1645154400000|2022-02-18 03:20:00|13429.7|13426.7|13431.5|13426.5|13431.7|13427.8|13429.6|13425.9|123
1645154700000|2022-02-18 03:25:00|13431.6|13426.6|13430.1|13427.1|13432.1|13428.2|13428.8|13424.8|202
1645155000000|2022-02-18 03:30:00|13430.3|13427.3|13431.8|13426.8|13431.8|13428|13429.1|13425.1|195
1645155300000|2022-02-18 03:35:00|13431.9|13426.9|13430.9|13427.9|13432.7|13428.7|13430|13426|153
1645155600000|2022-02-18 03:40:00|13432|13427|13432.1|13429.1|13433.7|13429.7|13430.8|13426.8|164
1645155900000|2022-02-18 03:45:00|13432|13429|13433.3|13428.3|13433.4|13429.5|13432|13428.1|129
1645156200000|2022-02-18 03:50:00|13433.2|13428.2|13433.3|13430.3|13435.1|13431.2|13432.3|13428.2|127
1645156500000|2022-02-18 03:55:00|13433.4|13430.4|13433.1|13430.1|13433.9|13430.4|13431.9|13428.8|151
1645156800000|2022-02-18 04:00:00|13433|13430|13433|13430|13433.1|13430.1|13432.4|13429.4|143
1645157100000|2022-02-18 04:05:00|13432.9|13429.9|13434.2|13431.2|13434.4|13431.4|13432.8|13429.8|109
1645157400000|2022-02-18 04:10:00|13434.3|13431.3|13433.8|13430.8|13435.1|13431.4|13433.6|13429.7|119
1645157700000|2022-02-18 04:15:00|13433.7|13430.7|13432.8|13429.8|13434.8|13430.8|13432.5|13428.6|130
1645158000000|2022-02-18 04:20:00|13432.9|13429.9|13433.8|13430.8|13434|13431|13432.7|13429.7|118
1645158300000|2022-02-18 04:25:00|13433.7|13430.7|13433.2|13430.2|13434.8|13431|13433.2|13429.3|96
1645158600000|2022-02-18 04:30:00|13433.3|13430.3|13433.8|13430.8|13434.8|13431|13433.1|13429.6|116
1645158900000|2022-02-18 04:35:00|13433.9|13430.9|13435.2|13432.2|13436.1|13432.3|13433.7|13430|129
1645159200000|2022-02-18 04:40:00|13435.1|13432.1|13435.4|13432.4|13436.2|13432.9|13434.9|13431.1|122
1645159500000|2022-02-18 04:45:00|13435.3|13432.3|13435.5|13432.5|13436.6|13432.8|13435|13431.5|121
1645159800000|2022-02-18 04:50:00|13435.6|13432.6|13435.3|13432.3|13436.1|13432.6|13434.9|13431|110
1645160100000|2022-02-18 04:55:00|13435.4|13432.4|13436.8|13433.8|13437.1|13434.1|13435.2|13431.3|148
1645160400000|2022-02-18 05:00:00|13436.7|13433.7|13438.4|13435.4|13439.2|13435.4|13435.9|13431.9|166
1645160700000|2022-02-18 05:05:00|13438.3|13435.3|13438.9|13435.9|13439.4|13436.4|13437.6|13434.6|104
1645161000000|2022-02-18 05:10:00|13439|13436|13437.9|13434.9|13440.2|13436.3|13437.8|13433.7|176
1645161300000|2022-02-18 05:15:00|13438|13435|13437.6|13434.6|13438.7|13435.4|13437.3|13433.5|133
1645161600000|2022-02-18 05:20:00|13437.5|13434.5|13437.9|13434.9|13439|13436|13437.5|13434.5|141
1645161900000|2022-02-18 05:25:00|13437.8|13434.8|13439.4|13434.4|13439.4|13435.4|13437.7|13433.6|115
1645162200000|2022-02-18 05:30:00|13439.5|13434.5|13439.6|13436.6|13440.6|13436.6|13438.2|13433.9|129
1645162500000|2022-02-18 05:35:00|13439.5|13436.5|13439.4|13436.4|13440.4|13436.6|13438.9|13435.1|98
1645162800000|2022-02-18 05:40:00|13439.2|13436.2|13438.9|13435.9|13440.2|13436.3|13437.9|13434|113
1645163100000|2022-02-18 05:45:00|13438.8|13435.8|13436.9|13433.9|13438.8|13435.8|13436.1|13432.2|128
1645163400000|2022-02-18 05:50:00|13436.8|13433.8|13436.2|13433.2|13437.2|13434.2|13435.8|13432.8|117
1645163700000|2022-02-18 05:55:00|13436.1|13433.1|13435.6|13432.6|13436.4|13433.4|13434.7|13431.7|150
1645164000000|2022-02-18 06:00:00|13435.7|13432.7|13433.8|13430.8|13437.2|13433.2|13433.4|13429.5|170
1645164300000|2022-02-18 06:05:00|13433.9|13430.9|13436.3|13431.3|13436.3|13432.3|13433|13429.1|168
1645164600000|2022-02-18 06:10:00|13436.2|13431.2|13435.3|13430.3|13436.3|13432.2|13433.7|13429.7|177
1645164900000|2022-02-18 06:15:00|13435.4|13430.4|13432.8|13429.8|13435.6|13431.6|13432.7|13429.3|114
1645165200000|2022-02-18 06:20:00|13432.9|13429.9|13432.9|13429.9|13433.4|13430.4|13432.7|13429.7|108
1645165500000|2022-02-18 06:25:00|13433|13430|13434.1|13431.1|13435.1|13431.2|13433|13429.9|96
1645165800000|2022-02-18 06:30:00|13434|13431|13435.1|13432.1|13436.3|13432.2|13433.8|13430.1|121
1645166100000|2022-02-18 06:35:00|13435.2|13432.2|13435.3|13432.3|13436.5|13433.5|13434.8|13431.2|146
1645166400000|2022-02-18 06:40:00|13435.1|13432.1|13434.9|13431.9|13436.3|13432.8|13434.7|13431.1|138
1645166700000|2022-02-18 06:45:00|13434.7|13431.7|13438.6|13433.6|13439.9|13434.9|13434.7|13431.4|267
1645167000000|2022-02-18 06:50:00|13437.5|13434.5|13438|13435|13439.8|13435.6|13437.2|13433.6|231
1645167300000|2022-02-18 06:55:00|13437.9|13434.9|13437.9|13432.9|13438.2|13435|13435.6|13431.5|263
1645167600000|2022-02-18 07:00:00|13437.8|13432.8|13434.7|13429.7|13438.4|13434.4|13434.7|13429.7|253
1645167900000|2022-02-18 07:05:00|13434.8|13429.8|13433.8|13428.8|13435.8|13431|13433.4|13428.8|213
1645168200000|2022-02-18 07:10:00|13433.9|13428.9|13429.9|13424.9|13433.9|13428.9|13428.9|13424.3|365
1645168500000|2022-02-18 07:15:00|13430.1|13425.1|13430.8|13425.8|13430.8|13425.8|13428.2|13423.2|318
1645168800000|2022-02-18 07:20:00|13430.6|13425.6|13427.4|13424.4|13430.7|13425.7|13427|13422.6|194
1645169100000|2022-02-18 07:25:00|13428.5|13423.5|13428.1|13423.1|13428.8|13424.2|13426.7|13422.7|153
1645169400000|2022-02-18 07:30:00|13428|13423|13428.4|13423.4|13429.4|13425.4|13426.9|13423|169
1645169700000|2022-02-18 07:35:00|13428.3|13423.3|13426.8|13423.8|13428.8|13424|13426.7|13422.6|200
1645170000000|2022-02-18 07:40:00|13427.8|13422.8|13426.7|13423.7|13428|13423.9|13426.6|13422.5|147
1645170300000|2022-02-18 07:45:00|13426.8|13423.8|13428.6|13423.6|13428.9|13424.5|13426.5|13422.6|151
1645170600000|2022-02-18 07:50:00|13428.8|13423.8|13429.7|13424.7|13430.4|13425.4|13427.7|13423|265
1645170900000|2022-02-18 07:55:00|13429.8|13424.8|13431.4|13426.4|13431.7|13427.5|13429.7|13424.7|265
1645171200000|2022-02-18 08:00:00|13431.3|13426.3|13429.5|13424.5|13431.7|13427.7|13427.8|13423.9|447
1645171500000|2022-02-18 08:05:00|13429.4|13424.4|13430.5|13425.5|13431.3|13426.8|13428.1|13424.2|361
1645171800000|2022-02-18 08:10:00|13430.6|13425.6|13428.8|13423.8|13430.8|13425.8|13427.7|13423.4|254
1645172100000|2022-02-18 08:15:00|13428.7|13423.7|13427.4|13422.4|13429.3|13424.3|13426.8|13421.8|277
1645172400000|2022-02-18 08:20:00|13427.5|13422.5|13430.4|13425.4|13431.4|13426.4|13427.2|13422.2|320
1645172700000|2022-02-18 08:25:00|13430.5|13425.5|13427.9|13424.9|13430.5|13426|13427.8|13423.8|205
1645173000000|2022-02-18 08:30:00|13427.8|13424.8|13426.3|13423.3|13429.6|13425.1|13425.8|13422|256
1645173300000|2022-02-18 08:35:00|13426.2|13423.2|13425.5|13422.5|13428.6|13424.3|13425.2|13421.1|266
1645173600000|2022-02-18 08:40:00|13426.7|13421.7|13423.9|13420.9|13426.9|13423.1|13423.3|13419.4|307
1645173900000|2022-02-18 08:45:00|13423.7|13420.7|13425.6|13420.6|13426.3|13422.3|13421.8|13417.8|264
1645174200000|2022-02-18 08:50:00|13425.8|13420.8|13426.3|13421.3|13427.1|13423.3|13424.4|13420.6|370
1645174500000|2022-02-18 08:55:00|13426.5|13421.5|13426.5|13421.5|13426.9|13422.1|13424.6|13420.5|303
1645174800000|2022-02-18 09:00:00|13426.6|13421.6|13429.7|13424.7|13430.2|13425.2|13425.4|13420.4|375
1645175100000|2022-02-18 09:05:00|13429.6|13424.6|13431.6|13426.6|13431.8|13426.8|13428.4|13423.4|329
1645175400000|2022-02-18 09:10:00|13431.7|13426.7|13445.9|13440.9|13446|13441|13431.7|13426.7|375
1645175700000|2022-02-18 09:15:00|13446|13441|13448.7|13443.7|13451.8|13446.8|13446|13441|335
1645176000000|2022-02-18 09:20:00|13448.6|13443.6|13439.3|13436.3|13448.7|13443.7|13439.2|13435.1|313
1645176300000|2022-02-18 09:25:00|13439.7|13436.7|13439.5|13434.5|13441.3|13436.7|13438.9|13434.5|337
1645176600000|2022-02-18 09:30:00|13439.6|13434.6|13440.2|13435.2|13441.1|13436.4|13438.3|13433.3|263
1645176900000|2022-02-18 09:35:00|13440.4|13435.4|13438.9|13435.9|13440.4|13436.4|13437.5|13432.5|288
1645177200000|2022-02-18 09:40:00|13438.8|13435.8|13437.1|13432.1|13440.3|13435.9|13436.1|13431.4|286
1645177500000|2022-02-18 09:45:00|13437|13432|13436.1|13431.1|13437.3|13432.5|13434.6|13429.6|238
1645177800000|2022-02-18 09:50:00|13436|13431|13437.1|13432.1|13437.6|13433.4|13435.1|13430.2|184
1645178100000|2022-02-18 09:55:00|13437|13432|13436.9|13431.9|13437.5|13432.9|13434.8|13429.8|296
1645178400000|2022-02-18 10:00:00|13437|13432|13437.1|13432.1|13438.4|13433.5|13435.4|13430.4|289
1645178700000|2022-02-18 10:05:00|13437.2|13432.2|13438.6|13433.6|13439.6|13435.4|13436.8|13432|226
1645179000000|2022-02-18 10:10:00|13438.7|13433.7|13441.1|13436.1|13442.2|13438.1|13438.5|13433.5|271
1645179300000|2022-02-18 10:15:00|13441.2|13436.2|13439.7|13434.7|13442.1|13437.1|13438.4|13434|293
1645179600000|2022-02-18 10:20:00|13439.6|13434.6|13441.1|13436.1|13442.4|13438.4|13439.3|13434.3|234
1645179900000|2022-02-18 10:25:00|13441.2|13436.2|13442|13437|13443.2|13438.7|13439.8|13435.7|175
1645180200000|2022-02-18 10:30:00|13441.9|13436.9|13440.7|13435.7|13442.1|13437.1|13439.7|13435.3|207
1645180500000|2022-02-18 10:35:00|13439.7|13436.7|13440.7|13435.7|13442.2|13438.2|13439.7|13435.4|233
1645180800000|2022-02-18 10:40:00|13440.8|13435.8|13439.8|13434.8|13442|13438.1|13438.5|13434.5|254
1645181100000|2022-02-18 10:45:00|13439.7|13434.7|13440.5|13435.5|13441.3|13436.3|13438.8|13434.7|245
1645181400000|2022-02-18 10:50:00|13440.6|13435.6|13441.7|13436.7|13442.1|13438|13440.3|13435.5|245
1645181700000|2022-02-18 10:55:00|13441.8|13436.8|13441.7|13436.7|13443.2|13438.8|13440.9|13436.3|240
1645182000000|2022-02-18 11:00:00|13441.8|13436.8|13443.6|13438.6|13444.7|13439.8|13441.6|13436.6|206
1645182300000|2022-02-18 11:05:00|13443.5|13438.5|13443.4|13438.4|13444.9|13440.8|13442.4|13437.9|171
1645182600000|2022-02-18 11:10:00|13443.5|13438.5|13445.6|13440.6|13446.6|13442.1|13442.5|13437.5|207
1645182900000|2022-02-18 11:15:00|13445.5|13440.5|13445.1|13440.1|13447.5|13443.3|13445|13440|227
1645183200000|2022-02-18 11:20:00|13445.2|13440.2|13447.9|13442.9|13448|13443.9|13443.9|13438.9|217
1645183500000|2022-02-18 11:25:00|13447.8|13442.8|13447.7|13442.7|13449.5|13444.6|13447.1|13442.1|206
1645183800000|2022-02-18 11:30:00|13447.8|13442.8|13444.4|13439.4|13448|13443|13444.4|13439.4|216
1645184100000|2022-02-18 11:35:00|13443.8|13438.8|13441|13436|13444.6|13439.9|13440.2|13435.9|196
1645184400000|2022-02-18 11:40:00|13440.6|13435.6|13440.5|13435.5|13442.1|13437.8|13439.4|13435.4|195
1645184700000|2022-02-18 11:45:00|13439.6|13436.6|13441.4|13436.4|13442.3|13437.3|13439.6|13435.5|228
1645185000000|2022-02-18 11:50:00|13441.5|13436.5|13440.1|13435.1|13442.1|13437.1|13438.7|13434.4|209
1645185300000|2022-02-18 11:55:00|13440|13435|13438.7|13433.7|13440.2|13436.2|13438.1|13433.1|206
1645185600000|2022-02-18 12:00:00|13438.6|13433.6|13437.9|13432.9|13439.2|13434.2|13437.3|13432.3|302
1645185900000|2022-02-18 12:05:00|13438|13433|13439.9|13434.9|13440.3|13435.3|13437.6|13432.6|247
1645186200000|2022-02-18 12:10:00|13440|13435|13439|13434|13440.4|13435.4|13438.6|13433.6|200
1645186500000|2022-02-18 12:15:00|13439.1|13434.1|13439.2|13434.2|13441.2|13436.9|13438.7|13433.7|218
1645186800000|2022-02-18 12:20:00|13439.3|13434.3|13439|13434|13440.1|13436|13437.7|13433.7|252
1645187100000|2022-02-18 12:25:00|13439.1|13434.1|13437.9|13432.9|13439.4|13435.4|13436.8|13432.2|253
1645187400000|2022-02-18 12:30:00|13437.8|13432.8|13436.7|13431.7|13438.1|13433.1|13435.3|13430.3|195
1645187700000|2022-02-18 12:35:00|13436.8|13431.8|13435.8|13430.8|13436.9|13432.9|13435.5|13430.7|161
1645188000000|2022-02-18 12:40:00|13435.9|13430.9|13436.2|13431.2|13436.7|13432.5|13434.7|13430.5|243
1645188300000|2022-02-18 12:45:00|13436.1|13431.1|13435|13430|13436.1|13431.4|13433.8|13429.6|152
1645188600000|2022-02-18 12:50:00|13435.1|13430.1|13436|13431|13436.5|13431.8|13432.1|13428|267
1645188900000|2022-02-18 12:55:00|13435.9|13430.9|13435.6|13430.6|13437|13433|13435.1|13430.1|230
1645189200000|2022-02-18 13:00:00|13434.4|13431.4|13437|13432|13437.3|13433|13433.8|13429.6|262
1645189500000|2022-02-18 13:05:00|13436.9|13431.9|13436|13431|13437.1|13433|13433.5|13428.5|279
1645189800000|2022-02-18 13:10:00|13435.7|13430.7|13438|13433|13439.3|13434.3|13435.4|13430.4|478
1645190100000|2022-02-18 13:15:00|13437.9|13432.9|13437.8|13432.8|13439.2|13434.2|13437|13432|440
1645190400000|2022-02-18 13:20:00|13437.5|13432.5|13438.7|13433.7|13440.1|13435.1|13436.2|13431.2|419
1645190700000|2022-02-18 13:25:00|13438.4|13433.4|13442.8|13437.8|13442.9|13437.9|13438.4|13433.4|377
1645191000000|2022-02-18 13:30:00|13442.7|13437.7|13440.7|13435.7|13444|13439.9|13440.4|13435.4|362
1645191300000|2022-02-18 13:35:00|13440.6|13435.6|13437|13434|13440.6|13435.9|13437|13432.2|371
1645191600000|2022-02-18 13:40:00|13438|13433|13437.2|13432.2|13438.6|13434.1|13435.6|13430.7|339
1645191900000|2022-02-18 13:45:00|13437.1|13432.1|13440.9|13435.9|13442.3|13437.4|13437.1|13432.1|309
1645192200000|2022-02-18 13:50:00|13441|13436|13439|13434|13441.8|13437.6|13438.5|13433.7|323
1645192500000|2022-02-18 13:55:00|13439.2|13434.2|13442.1|13437.1|13442.8|13438.9|13437.7|13433.3|343
1645192800000|2022-02-18 14:00:00|13441.1|13438.1|13442.9|13437.9|13443.4|13439.1|13439.9|13434.9|358
1645193100000|2022-02-18 14:05:00|13442.8|13437.8|13443.1|13438.1|13443.5|13438.5|13439.5|13435.1|406
1645193400000|2022-02-18 14:10:00|13442.9|13437.9|13443.3|13438.3|13443.6|13439|13441.8|13436.8|376
1645193700000|2022-02-18 14:15:00|13443.2|13438.2|13442.8|13437.8|13443.5|13438.5|13442|13437|242
1645194000000|2022-02-18 14:20:00|13442.9|13437.9|13438.7|13435.7|13443.9|13439.5|13438.4|13434.1|334
1645194300000|2022-02-18 14:25:00|13438.6|13435.6|13442.7|13437.7|13444.2|13439.5|13436.1|13431.1|380
1645194600000|2022-02-18 14:30:00|13442.8|13437.8|13447.1|13442.1|13447.3|13442.3|13441.4|13437.2|442
1645194900000|2022-02-18 14:35:00|13447.3|13442.3|13446.2|13441.2|13448.1|13444|13444.5|13439.5|426
1645195200000|2022-02-18 14:40:00|13446.8|13441.8|13448.6|13443.6|13449.1|13444.5|13446|13441|373
1645195500000|2022-02-18 14:45:00|13448.7|13443.7|13443.7|13440.7|13448.7|13444.2|13443.5|13439.5|276
1645195800000|2022-02-18 14:50:00|13443.6|13440.6|13443.2|13438.2|13444.3|13440.6|13441.6|13436.6|336
1645196100000|2022-02-18 14:55:00|13443|13438|13442.5|13437.5|13443.7|13438.7|13441.2|13436.2|314
1645196400000|2022-02-18 15:00:00|13442.4|13437.4|13444|13439|13446.4|13441.4|13442.3|13437.3|275
1645196700000|2022-02-18 15:05:00|13444.1|13439.1|13441.9|13436.9|13444.7|13440.6|13441.4|13436.9|276
1645197000000|2022-02-18 15:10:00|13441.8|13436.8|13442.9|13437.9|13443.8|13439.9|13439.8|13435.8|306
1645197300000|2022-02-18 15:15:00|13442.8|13437.8|13442.4|13439.4|13443.8|13439.9|13439.1|13435.7|374
1645197600000|2022-02-18 15:20:00|13442.5|13439.5|13444.7|13439.7|13445.3|13441.3|13441.2|13437|320
1645197900000|2022-02-18 15:25:00|13444.8|13439.8|13443.4|13440.4|13445.1|13442|13443.4|13439.2|223
1645198200000|2022-02-18 15:30:00|13444.3|13439.3|13445.3|13440.3|13446.2|13441.9|13443.8|13439.2|295
1645198500000|2022-02-18 15:35:00|13445.4|13440.4|13447|13442|13447.3|13442.3|13444.3|13439.3|213
1645198800000|2022-02-18 15:40:00|13447.1|13442.1|13451.3|13446.3|13453.1|13448.2|13446.9|13442.1|365
1645199100000|2022-02-18 15:45:00|13451.2|13446.2|13450.3|13445.3|13453|13449|13447.9|13443.4|371
1645199400000|2022-02-18 15:50:00|13450|13445|13451.1|13446.1|13451.8|13446.8|13447.3|13442.3|410
1645199700000|2022-02-18 15:55:00|13451.2|13446.2|13455|13450|13455.1|13450.1|13450.9|13445.9|412
1645200000000|2022-02-18 16:00:00|13455.2|13450.2|13461.1|13456.1|13461.9|13456.9|13454.3|13450|347
1645200300000|2022-02-18 16:05:00|13461|13456|13465.2|13460.2|13465.5|13460.5|13458.7|13453.7|384
1645200600000|2022-02-18 16:10:00|13465.3|13460.3|13460|13455|13466.6|13461.6|13458.2|13453.2|396
1645200900000|2022-02-18 16:15:00|13460.1|13455.1|13459.9|13454.9|13462.8|13457.8|13459|13454|327
1645201200000|2022-02-18 16:20:00|13460|13455|13457|13454|13460.3|13455.3|13456.5|13452.4|206
1645201500000|2022-02-18 16:25:00|13456.9|13453.9|13456.8|13451.8|13457.3|13454|13454.7|13449.9|215
1645201800000|2022-02-18 16:30:00|13456.9|13451.9|13458.6|13453.6|13459.9|13455.1|13455.2|13451.1|300
1645202100000|2022-02-18 16:35:00|13458.7|13453.7|13459.4|13454.4|13459.5|13455.5|13456.8|13452.7|237
1645202400000|2022-02-18 16:40:00|13459.7|13454.7|13460.2|13455.2|13461.4|13456.5|13459.1|13454.3|254
1645202700000|2022-02-18 16:45:00|13460.1|13455.1|13459.5|13454.5|13460.2|13455.8|13458|13453.9|224
1645203000000|2022-02-18 16:50:00|13459.6|13454.6|13461.5|13456.5|13462.3|13457.9|13459.3|13454.3|228
1645203300000|2022-02-18 16:55:00|13461.6|13456.6|13462.4|13457.4|13464.1|13459.5|13459.3|13455.3|212
1645203600000|2022-02-18 17:00:00|13462.5|13457.5|13460.6|13455.6|13462.9|13457.9|13460.5|13455.5|188
1645203900000|2022-02-18 17:05:00|13460.5|13455.5|13462.9|13457.9|13463.5|13458.5|13459.4|13454.4|178
1645204200000|2022-02-18 17:10:00|13462.8|13457.8|13463.3|13458.3|13463.7|13458.7|13462.6|13457.6|175
1645204500000|2022-02-18 17:15:00|13463.2|13458.2|13463.7|13458.7|13463.9|13458.9|13462.7|13457.7|192
1645204800000|2022-02-18 17:20:00|13463.5|13458.5|13463.8|13458.8|13465.2|13460.2|13463|13458|188
1645205100000|2022-02-18 17:25:00|13463.7|13458.7|13463.6|13458.6|13464.3|13459.3|13463.1|13458.1|145
1645205400000|2022-02-18 17:30:00|13463.8|13458.8|13465|13460|13465.7|13460.7|13461.8|13456.8|280
1645205700000|2022-02-18 17:35:00|13464.8|13459.8|13466.2|13461.2|13467.5|13462.5|13464.6|13459.6|252
1645206000000|2022-02-18 17:40:00|13466.3|13461.3|13466.7|13461.7|13466.9|13461.9|13464.9|13459.9|204
1645206300000|2022-02-18 17:45:00|13466.6|13461.6|13466.5|13461.5|13467.1|13462.1|13465.6|13460.6|118
1645206600000|2022-02-18 17:50:00|13466.4|13461.4|13466.3|13461.3|13466.6|13461.6|13465.3|13460.3|126
1645206900000|2022-02-18 17:55:00|13466.4|13461.4|13466.4|13461.4|13466.8|13461.8|13465.6|13460.6|127
1645207200000|2022-02-18 18:00:00|13466.5|13461.5|13465.4|13460.4|13467|13462|13465.4|13460.4|130
1645207500000|2022-02-18 18:05:00|13465.3|13460.3|13465.7|13460.7|13466.9|13461.9|13465.2|13460.2|77
1645207800000|2022-02-18 18:10:00|13465.6|13460.6|13464.1|13459.1|13465.7|13460.7|13463.9|13458.9|98
1645208100000|2022-02-18 18:15:00|13464|13459|13465.4|13460.4|13465.6|13460.6|13463.6|13458.6|109
1645208400000|2022-02-18 18:20:00|13465.3|13460.3|13466|13461|13467.5|13462.5|13464.6|13459.6|184
1645208700000|2022-02-18 18:25:00|13465.9|13460.9|13466.7|13461.7|13467|13462|13465.7|13460.7|115
1645209000000|2022-02-18 18:30:00|13466.5|13461.5|13463.4|13458.4|13466.7|13461.7|13463.3|13458.3|182
1645209300000|2022-02-18 18:35:00|13463.3|13458.3|13461.1|13456.1|13463.5|13458.5|13461|13456|147
1645209600000|2022-02-18 18:40:00|13461.3|13456.3|13461.1|13456.1|13462.9|13457.9|13460.4|13456|144
1645209900000|2022-02-18 18:45:00|13461.2|13456.2|13460.6|13455.6|13461.2|13456.2|13459|13454.3|135
1645210200000|2022-02-18 18:50:00|13460.5|13455.5|13459.2|13454.2|13461|13456|13459.2|13454.2|107
1645210500000|2022-02-18 18:55:00|13459.5|13454.5|13460.5|13455.5|13460.9|13455.9|13459.2|13454.2|123
1645210800000|2022-02-18 19:00:00|13460.6|13455.6|13459.4|13454.4|13460.8|13455.8|13459.4|13454.4|98
1645211100000|2022-02-18 19:05:00|13459.5|13454.5|13461.9|13456.9|13462.6|13457.6|13459.2|13454.2|128
1645211400000|2022-02-18 19:10:00|13461.8|13456.8|13462|13457|13462.8|13457.8|13461.2|13456.2|85
1645211700000|2022-02-18 19:15:00|13462.1|13457.1|13459.6|13454.6|13462.8|13457.8|13459.3|13454.6|97
1645212000000|2022-02-18 19:20:00|13459.7|13454.7|13457.9|13452.9|13459.8|13455.4|13457.9|13452.9|83
1645212300000|2022-02-18 19:25:00|13458|13453|13458.2|13453.2|13460.4|13455.4|13457.9|13452.9|88
1645212600000|2022-02-18 19:30:00|13458.3|13453.3|13457.8|13452.8|13458.9|13453.9|13455.7|13450.7|154
1645212900000|2022-02-18 19:35:00|13457.7|13452.7|13460.2|13455.2|13460.3|13455.3|13457.6|13452.6|154
1645213200000|2022-02-18 19:40:00|13460.8|13455.8|13460.2|13455.2|13461.1|13456.1|13459|13454|148
1645213500000|2022-02-18 19:45:00|13460.3|13455.3|13462.4|13457.4|13462.7|13457.7|13459.3|13454.3|149
1645213800000|2022-02-18 19:50:00|13462.5|13457.5|13460|13455|13462.7|13458.4|13460|13455|117
1645214100000|2022-02-18 19:55:00|13460.1|13455.1|13462|13457|13462|13457|13458.6|13453.6|143
1645214400000|2022-02-18 20:00:00|13461.9|13456.9|13463.2|13458.2|13463.2|13458.2|13461.1|13456.1|119
1645214700000|2022-02-18 20:05:00|13463.1|13458.1|13462.9|13457.9|13463.1|13459.2|13461.9|13457.6|100
1645215000000|2022-02-18 20:10:00|13463|13458|13462.7|13457.7|13463.1|13458.1|13461.5|13456.5|126
1645215300000|2022-02-18 20:15:00|13462.8|13457.8|13462.9|13457.9|13464.9|13459.9|13462.6|13457.6|195
1645215600000|2022-02-18 20:20:00|13462.8|13457.8|13462.1|13457.1|13462.8|13457.8|13461.9|13456.9|109
1645215900000|2022-02-18 20:25:00|13462.2|13457.2|13462.9|13457.9|13462.9|13457.9|13462.1|13457.1|102
1645216200000|2022-02-18 20:30:00|13463.8|13458.8|13464.5|13459.5|13465.6|13460.6|13463.6|13458.6|131
1645216500000|2022-02-18 20:35:00|13464.6|13459.6|13465.1|13460.1|13465.3|13460.3|13464.2|13459.2|114
1645216800000|2022-02-18 20:40:00|13465|13460|13463.3|13458.3|13465.2|13460.2|13462.5|13457.5|141
1645217100000|2022-02-18 20:45:00|13463.2|13458.2|13464.2|13459.2|13464.3|13459.3|13462.1|13457.1|155
1645217400000|2022-02-18 20:50:00|13464.3|13459.3|13465.4|13460.4|13466|13461|13463.9|13458.9|195
1645217700000|2022-02-18 20:55:00|13465.3|13460.3|13464.6|13459.6|13465.3|13460.3|13463.9|13458.9|132
1645218000000|2022-02-18 21:00:00|13464.3|13459.3|13464.5|13459.5|13464.8|13459.8|13463.9|13458.9|113
1645218300000|2022-02-18 21:05:00|13464.6|13459.6|13464.7|13459.7|13465.1|13460.1|13464.2|13459.2|113
1645218600000|2022-02-18 21:10:00|13464.8|13459.8|13464.1|13459.1|13464.9|13459.9|13463.6|13458.6|70
1645218900000|2022-02-18 21:15:00|13464.2|13459.2|13462.9|13457.9|13464.2|13459.2|13462.7|13457.7|105
1645219200000|2022-02-18 21:20:00|13463|13458|13463|13458|13463.6|13458.6|13462.3|13457.3|96
1645219500000|2022-02-18 21:25:00|13462.9|13457.9|13463.2|13458.2|13463.8|13458.8|13462.8|13457.8|120
1645219800000|2022-02-18 21:30:00|13463|13458|13459.5|13454.5|13463.5|13458.5|13457.9|13452.9|224
1645220100000|2022-02-18 21:35:00|13459.7|13454.7|13460|13455|13461|13456|13459.4|13454.4|157
1645220400000|2022-02-18 21:40:00|13459.9|13454.9|13461.2|13456.2|13461.6|13456.6|13457.5|13452.5|215
1645220700000|2022-02-18 21:45:00|13461.5|13456.5|13461.4|13456.4|13462.6|13457.6|13460.9|13455.9|79
1645221000000|2022-02-18 21:50:00|13461.5|13456.5|13461.8|13456.8|13465|13457.3|13460.6|13452.1|108
1645221300000|2022-02-18 21:55:00|13462.2|13457.2|13467.2|13451.2|13468.6|13457.2|13461.1|13450.4|151
1645390800000|2022-02-20 21:00:00|13475.7|13461.8|13475.7|13461.8|13477.3|13461.8|13475.7|13454.3|22
1645391100000|2022-02-20 21:05:00|13476.4|13454.4|13475.7|13461.8|13477.5|13463|13468.9|13454.3|18
1645391400000|2022-02-20 21:10:00|13475.8|13457.5|13475.7|13461.8|13476.4|13461.8|13475.7|13454.3|14
1645391700000|2022-02-20 21:15:00|13475.8|13461.3|13475.7|13461.8|13476.4|13461.8|13475.7|13454.3|5
1645392000000|2022-02-20 21:20:00|13475.8|13454.3|13476.1|13454.1|13476.6|13463.8|13469|13453.8|32
1645392300000|2022-02-20 21:25:00|13475.7|13461.8|13475.7|13461.8|13476.3|13461.8|13475.7|13453.8|18
1645392600000|2022-02-20 21:30:00|13476.1|13454.1|13475.8|13453.8|13476.2|13461.8|13475.7|13453.8|12
1645392900000|2022-02-20 21:35:00|13475.7|13461.8|13475.7|13461.8|13476.3|13461.8|13475.7|13453.8|15
1645393200000|2022-02-20 21:40:00|13475.2|13453.2|13476.1|13454.1|13477|13461.8|13475.2|13453.2|14
1645393500000|2022-02-20 21:45:00|13475.8|13453.8|13475.7|13461.8|13476.2|13461.8|13475.7|13453.8|10
1645393800000|2022-02-20 21:50:00|13475.9|13461.4|13468.8|13462.8|13476.1|13463.8|13468.8|13454.1|13
1645394100000|2022-02-20 21:55:00|13475.7|13461.8|13467.4|13461.4|13475.7|13463.8|13467.4|13457.7|24
1645394400000|2022-02-20 22:00:00|13467.6|13461.6|13470.6|13457.3|13473.4|13463.8|13466.3|13454.2|145
1645394700000|2022-02-20 22:05:00|13470.3|13457.8|13471.4|13458.7|13476.1|13461.2|13467.9|13455.5|142
1645395000000|2022-02-20 22:10:00|13469.4|13460.2|13472.3|13456.3|13474.7|13461.3|13467.9|13455.7|119
1645395300000|2022-02-20 22:15:00|13475.3|13461.6|13472.2|13462.3|13475.8|13462.3|13467.5|13455.5|109
1645395600000|2022-02-20 22:20:00|13472.7|13456.7|13473.9|13461.2|13475.2|13462.3|13470.5|13455|92
1645395900000|2022-02-20 22:25:00|13473.4|13459|13472.1|13456.1|13474.4|13461.2|13468.2|13454.9|86
1645396200000|2022-02-20 22:30:00|13472|13456|13469.5|13457.4|13472.2|13458.4|13468.5|13455.6|276
1645396500000|2022-02-20 22:35:00|13469.6|13457.8|13471.7|13456.3|13473.7|13458.1|13469.4|13455.5|193
1645396800000|2022-02-20 22:40:00|13471.5|13456.4|13469.9|13457.3|13473.3|13457.6|13469.1|13455.6|176
1645397100000|2022-02-20 22:45:00|13470.5|13457.4|13471.9|13456.9|13472.9|13457.7|13469.4|13455.8|115
1645397400000|2022-02-20 22:50:00|13471.2|13457.3|13470.3|13456|13473.1|13457.8|13469.7|13455.4|129
1645397700000|2022-02-20 22:55:00|13470.4|13455.9|13472.4|13456.4|13472.8|13459.4|13468.1|13455.9|162
1645398000000|2022-02-20 23:00:00|13472.5|13456.5|13469.8|13462.5|13474.2|13464.4|13468.3|13456|481
1645398300000|2022-02-20 23:05:00|13469.5|13462.7|13469.3|13463.1|13470.3|13464.4|13468.4|13462.5|212
1645398600000|2022-02-20 23:10:00|13469.5|13463|13466.6|13461.6|13469.5|13463.9|13466.2|13461.2|120
1645398900000|2022-02-20 23:15:00|13466.8|13461.8|13465.8|13460.8|13466.8|13461.8|13465|13460|159
1645399200000|2022-02-20 23:20:00|13465.7|13460.7|13466.2|13461.2|13466.7|13461.7|13465.3|13460.3|155
1645399500000|2022-02-20 23:25:00|13466.1|13461.1|13465.6|13460.6|13466.3|13461.3|13465|13460|209
1645399800000|2022-02-20 23:30:00|13465.7|13460.7|13465.6|13460.6|13466|13461|13464.9|13459.9|222
1645400100000|2022-02-20 23:35:00|13465.5|13460.5|13464.7|13459.7|13466.1|13461.1|13464.4|13459.4|265
1645400400000|2022-02-20 23:40:00|13464.9|13459.9|13462.9|13457.9|13465|13460|13462.7|13457.7|235
1645400700000|2022-02-20 23:45:00|13463|13458|13461.9|13456.9|13463.3|13458.3|13461.7|13456.7|138
1645401000000|2022-02-20 23:50:00|13461.8|13456.8|13465|13460|13465.1|13460.1|13461.6|13456.6|136
1645401300000|2022-02-20 23:55:00|13465.2|13460.2|13466.2|13461.2|13466.3|13461.3|13464.8|13459.8|102
1645401600000|2022-02-21 00:00:00|13466.3|13461.3|13467.3|13462.3|13471.1|13466.1|13466.1|13461.1|195
1645401900000|2022-02-21 00:05:00|13467.2|13462.2|13466.9|13461.9|13467.7|13462.7|13466.4|13461.4|110
1645402200000|2022-02-21 00:10:00|13466.8|13461.8|13465.5|13460.5|13467.8|13462.8|13464.6|13459.7|143
1645402500000|2022-02-21 00:15:00|13465.7|13460.7|13464.1|13459.1|13466|13461.4|13462.9|13459|115
1645402800000|2022-02-21 00:20:00|13464.2|13459.2|13463.8|13460.8|13466.4|13462.2|13462.7|13458.5|163
1645403100000|2022-02-21 00:25:00|13463.7|13460.7|13465|13460|13465|13461.1|13463.4|13459|113
1645403400000|2022-02-21 00:30:00|13464.9|13459.9|13462.6|13459.6|13465.1|13461.1|13462.4|13458.4|99
1645403700000|2022-02-21 00:35:00|13462.9|13459.9|13464.4|13459.4|13465.4|13461.4|13462.8|13458.9|116
1645404000000|2022-02-21 00:40:00|13464.5|13459.5|13462.4|13457.4|13464.8|13460.5|13459.8|13455.8|157
1645404300000|2022-02-21 00:45:00|13462.5|13457.5|13461.7|13456.7|13463.1|13458.8|13460.4|13456.1|152
1645404600000|2022-02-21 00:50:00|13461.6|13456.6|13454.8|13449.8|13461.8|13457.6|13454.5|13449.5|310
1645404900000|2022-02-21 00:55:00|13454.9|13449.9|13456.4|13451.4|13456.7|13451.7|13453.9|13448.9|411
1645405200000|2022-02-21 01:00:00|13456|13451|13456.7|13451.7|13457|13452.6|13453|13448|431
1645405500000|2022-02-21 01:05:00|13456.4|13451.4|13453.8|13448.8|13457.8|13452.9|13453.2|13448.3|315
1645405800000|2022-02-21 01:10:00|13453.7|13448.7|13451.5|13446.5|13454.6|13449.6|13450.2|13445.2|433
1645406100000|2022-02-21 01:15:00|13451.6|13446.6|13451.2|13446.2|13454.5|13449.5|13448.6|13443.6|356
1645406400000|2022-02-21 01:20:00|13451.5|13446.5|13452.8|13447.8|13454.3|13449.3|13451.3|13446.3|579
1645406700000|2022-02-21 01:25:00|13452.7|13447.7|13453.7|13448.7|13454|13449.2|13451.9|13447|419
1645407000000|2022-02-21 01:30:00|13453.8|13448.8|13448.4|13443.4|13454.3|13449.8|13448.4|13443.4|324
1645407300000|2022-02-21 01:35:00|13448.7|13443.7|13443.2|13438.2|13450.6|13446.1|13442|13437.9|370
1645407600000|2022-02-21 01:40:00|13442.3|13439.3|13440.7|13437.7|13443.6|13439.4|13440|13435.7|286
1645407900000|2022-02-21 01:45:00|13440.6|13437.6|13440.5|13437.5|13442|13438|13439.1|13435|212
1645408200000|2022-02-21 01:50:00|13441.5|13436.5|13441.7|13436.7|13442.2|13438.2|13440.2|13436.4|248
1645408500000|2022-02-21 01:55:00|13441.6|13436.6|13442.8|13439.8|13444|13440|13440.5|13436.6|316
1645408800000|2022-02-21 02:00:00|13442.9|13439.9|13441.8|13438.8|13443.5|13439.9|13440.5|13436.9|227
1645409100000|2022-02-21 02:05:00|13441.7|13438.7|13441.7|13436.7|13443.1|13439.6|13440.7|13436.7|139
1645409400000|2022-02-21 02:10:00|13441.8|13436.8|13441.9|13436.9|13442|13437.8|13439.8|13436.1|207
1645409700000|2022-02-21 02:15:00|13442|13437|13442.8|13439.8|13443.9|13440.1|13440.6|13436.5|191
1645410000000|2022-02-21 02:20:00|13442.7|13439.7|13442.8|13439.8|13444.1|13440.2|13441.7|13438|221
1645410300000|2022-02-21 02:25:00|13442.9|13439.9|13443.2|13440.2|13444.2|13440.3|13442.2|13438.5|136
1645410600000|2022-02-21 02:30:00|13443.1|13440.1|13442.1|13437.1|13444.2|13440.3|13441|13436.8|194
1645410900000|2022-02-21 02:35:00|13441.9|13436.9|13443.8|13438.8|13444|13439.9|13440.4|13436.4|303
1645411200000|2022-02-21 02:40:00|13443.9|13438.9|13442.7|13439.7|13444|13440.1|13442.1|13437.2|189
1645411500000|2022-02-21 02:45:00|13442.6|13439.6|13442.8|13439.8|13443.7|13439.9|13441.2|13437.2|177
1645411800000|2022-02-21 02:50:00|13442.9|13439.9|13444.8|13441.8|13447.4|13443.3|13442.9|13439.3|214
1645412100000|2022-02-21 02:55:00|13444.7|13441.7|13443.5|13440.5|13444.9|13441.9|13442.5|13438.6|154
1645412400000|2022-02-21 03:00:00|13443.2|13440.2|13442.9|13439.9|13444.4|13440.7|13442.6|13438.5|119
1645412700000|2022-02-21 03:05:00|13442.8|13439.8|13444.8|13441.8|13445.9|13441.9|13442.7|13438.8|149
1645413000000|2022-02-21 03:10:00|13444.7|13441.7|13445.9|13442.9|13447|13443.1|13444.7|13440.8|142
1645413300000|2022-02-21 03:15:00|13446|13443|13443.9|13440.9|13446.8|13443|13443.6|13439.6|145
1645413600000|2022-02-21 03:20:00|13444|13441|13444.7|13441.7|13445.8|13441.8|13443.9|13440.4|128
1645413900000|2022-02-21 03:25:00|13444.6|13441.6|13443.7|13440.7|13445.9|13442|13443|13438.9|215
1645414200000|2022-02-21 03:30:00|13443.8|13440.8|13444.3|13441.3|13446.3|13442.2|13443|13439|153
1645414500000|2022-02-21 03:35:00|13444.2|13441.2|13442.2|13439.2|13444.6|13441.2|13441.9|13438.1|153
1645414800000|2022-02-21 03:40:00|13442.3|13439.3|13445.9|13440.9|13446.2|13442.1|13442|13439|145
1645415100000|2022-02-21 03:45:00|13446|13441|13446.2|13443.2|13449|13444.9|13445.1|13440.9|214
1645415400000|2022-02-21 03:50:00|13446.1|13443.1|13448.6|13443.6|13448.9|13444.7|13445.8|13442|176
1645415700000|2022-02-21 03:55:00|13447.5|13444.5|13447.1|13444.1|13448.8|13444.6|13445.9|13442.4|219
1645416000000|2022-02-21 04:00:00|13447.2|13444.2|13447.9|13442.9|13449.2|13445.3|13446.5|13442.8|183
1645416300000|2022-02-21 04:05:00|13447|13444|13447.6|13442.6|13447.7|13444|13444.5|13440.6|182
1645416600000|2022-02-21 04:10:00|13447.7|13442.7|13447.6|13444.6|13448.5|13444.6|13446.2|13442|133
1645416900000|2022-02-21 04:15:00|13447.5|13444.5|13446.1|13443.1|13448.7|13444.8|13445.5|13441.5|143
1645417200000|2022-02-21 04:20:00|13446.2|13443.2|13449.8|13446.8|13451|13446.8|13446.2|13442.2|148
1645417500000|2022-02-21 04:25:00|13451.2|13446.2|13448.2|13445.2|13451.6|13447.4|13448|13444.1|185
1645417800000|2022-02-21 04:30:00|13448.1|13445.1|13449.3|13446.3|13450.6|13446.8|13446.8|13442.9|164
1645418100000|2022-02-21 04:35:00|13449.4|13446.4|13450.1|13447.1|13451.4|13447.4|13449.4|13445.4|105
1645418400000|2022-02-21 04:40:00|13450.2|13447.2|13450.6|13447.6|13452.3|13448.4|13450|13446.4|131
1645418700000|2022-02-21 04:45:00|13450.7|13447.7|13453.3|13448.3|13453.4|13449.2|13450.2|13446.2|191
1645419000000|2022-02-21 04:50:00|13453.2|13448.2|13451.3|13448.3|13453.4|13449.2|13450.1|13446.2|187
1645419300000|2022-02-21 04:55:00|13451.2|13448.2|13449.7|13444.7|13452.9|13448.8|13447.5|13443.7|312
1645419600000|2022-02-21 05:00:00|13449.8|13444.8|13446.8|13441.8|13450.2|13446.2|13445.9|13441.5|250
1645419900000|2022-02-21 05:05:00|13447.1|13442.1|13449.2|13444.2|13449.7|13444.8|13446.5|13441.9|281
1645420200000|2022-02-21 05:10:00|13449.3|13444.3|13448.3|13443.3|13449.3|13445|13446.5|13441.6|134
1645420500000|2022-02-21 05:15:00|13448.4|13443.4|13445.9|13442.9|13448.5|13444.5|13445.1|13441.3|132
1645420800000|2022-02-21 05:20:00|13446|13443|13448.9|13443.9|13449.3|13444.9|13445.9|13442.1|143
1645421100000|2022-02-21 05:25:00|13449.2|13444.2|13448.2|13445.2|13449.6|13445.3|13446.7|13442.3|186
1645421400000|2022-02-21 05:30:00|13448.3|13445.3|13449.8|13446.8|13450.4|13446.8|13448.1|13444|145
1645421700000|2022-02-21 05:35:00|13449.9|13446.9|13451.4|13448.4|13453.4|13449.3|13449.7|13446.2|166
1645422000000|2022-02-21 05:40:00|13451.2|13448.2|13452.9|13449.9|13454|13450.1|13451.1|13447.2|123
1645422300000|2022-02-21 05:45:00|13452.8|13449.8|13452.2|13449.2|13455|13450.8|13451.8|13448|138
1645422600000|2022-02-21 05:50:00|13452.3|13449.3|13450.9|13445.9|13452.7|13449.7|13450|13445.3|133
1645422900000|2022-02-21 05:55:00|13451|13446|13451.3|13448.3|13452.7|13449.2|13450|13445.9|128
1645423200000|2022-02-21 06:00:00|13452.5|13447.5|13447.7|13444.7|13452.5|13448.5|13447.6|13443.9|156
1645423500000|2022-02-21 06:05:00|13447.6|13444.6|13445.9|13442.9|13448.4|13444.7|13445.6|13441.6|153
1645423800000|2022-02-21 06:10:00|13446|13443|13445.7|13442.7|13447.8|13444|13444.7|13440.7|163
1645424100000|2022-02-21 06:15:00|13445.6|13442.6|13446|13443|13446.7|13443|13445.4|13441.6|107
1645424400000|2022-02-21 06:20:00|13445.9|13442.9|13446.7|13443.7|13447.9|13443.9|13445.8|13441.9|106
1645424700000|2022-02-21 06:25:00|13446.8|13443.8|13444.9|13441.9|13447.3|13443.9|13444.3|13440.2|151
1645425000000|2022-02-21 06:30:00|13445|13442|13445.9|13442.9|13446.8|13443|13444.7|13440.8|108
1645425300000|2022-02-21 06:35:00|13446|13443|13445.3|13440.3|13446.8|13443|13444.1|13440|137
1645425600000|2022-02-21 06:40:00|13445.4|13440.4|13444.6|13441.6|13445.7|13441.9|13443.8|13439.8|109
1645425900000|2022-02-21 06:45:00|13444.5|13441.5|13445.1|13442.1|13446.1|13442.1|13444.1|13440.4|142
1645426200000|2022-02-21 06:50:00|13445.2|13442.2|13444.7|13441.7|13445.5|13442.5|13444.7|13441.7|65
1645426500000|2022-02-21 06:55:00|13444.8|13441.8|13447.3|13442.3|13447.4|13443.4|13444.1|13440.1|228
1645426800000|2022-02-21 07:00:00|13447.4|13442.4|13444.5|13441.5|13447.6|13443.6|13444.1|13439.9|231
1645427100000|2022-02-21 07:05:00|13444.4|13441.4|13444.9|13439.9|13445.8|13442.2|13443.9|13439.9|127
1645427400000|2022-02-21 07:10:00|13445|13440|13444.1|13441.1|13445|13441.3|13443.8|13439.9|108
1645427700000|2022-02-21 07:15:00|13444|13441|13444|13441|13444.4|13441.4|13443.8|13440.8|129
1645428000000|2022-02-21 07:20:00|13444.1|13441.1|13444|13441|13445.4|13441.3|13443.9|13440|123
1645428300000|2022-02-21 07:25:00|13443.9|13440.9|13445.3|13442.3|13446.3|13442.8|13443.9|13440.6|161
1645428600000|2022-02-21 07:30:00|13445.2|13442.2|13447.8|13442.8|13448|13443.9|13444.7|13441|182
1645428900000|2022-02-21 07:35:00|13447.7|13442.7|13449.2|13446.2|13450.3|13446.4|13446.2|13442.1|192
1645429200000|2022-02-21 07:40:00|13449.3|13446.3|13450.3|13445.3|13450.3|13447|13447.9|13443.9|170
1645429500000|2022-02-21 07:45:00|13450.2|13445.2|13448.9|13445.9|13450.4|13446.5|13448.8|13444.7|116
1645429800000|2022-02-21 07:50:00|13449|13446|13449.3|13444.3|13450|13446|13447.7|13443.9|117
1645430100000|2022-02-21 07:55:00|13449.4|13444.4|13449.2|13444.2|13451.1|13447.2|13447.7|13443.8|202
1645430400000|2022-02-21 08:00:00|13449.3|13444.3|13451.8|13448.8|13453.1|13448.9|13447.8|13443.9|262
1645430700000|2022-02-21 08:05:00|13451.9|13448.9|13449.1|13446.1|13452.5|13448.9|13448.9|13445|205
1645431000000|2022-02-21 08:10:00|13449|13446|13448.7|13445.7|13451.4|13447.2|13448.3|13444.2|196
1645431300000|2022-02-21 08:15:00|13448.4|13445.4|13447.3|13442.3|13449.1|13445.4|13445.5|13441|414
1645431600000|2022-02-21 08:20:00|13447.4|13442.4|13446|13443|13448.3|13444|13443.6|13440.6|206
1645431900000|2022-02-21 08:25:00|13445.9|13442.9|13448.5|13443.5|13449.2|13445.6|13445.8|13442.2|196
1645432200000|2022-02-21 08:30:00|13448.2|13443.2|13445.5|13442.5|13449.6|13445.5|13443.9|13439|233
1645432500000|2022-02-21 08:35:00|13445.4|13442.4|13452.4|13447.4|13455.8|13450.8|13445.4|13442.4|522
1645432800000|2022-02-21 08:40:00|13452.3|13447.3|13455.5|13450.5|13455.9|13450.9|13451.9|13447.2|233
1645433100000|2022-02-21 08:45:00|13455.6|13450.6|13448.7|13445.7|13455.9|13451.9|13448.7|13444.2|254
1645433400000|2022-02-21 08:50:00|13448.6|13445.6|13452.5|13447.5|13452.8|13449.1|13448.6|13444.3|232
1645433700000|2022-02-21 08:55:00|13452.4|13447.4|13455.7|13450.7|13456.7|13452.5|13451.7|13446.8|206
1645434000000|2022-02-21 09:00:00|13455.8|13450.8|13456.9|13451.9|13458.6|13454.1|13454|13449|330
1645434300000|2022-02-21 09:05:00|13457|13452|13455.2|13450.2|13457.5|13453|13453|13449|284
1645434600000|2022-02-21 09:10:00|13455.1|13450.1|13452.1|13449.1|13455.2|13450.4|13451|13447.4|343
1645434900000|2022-02-21 09:15:00|13452|13449|13455.3|13450.3|13455.9|13451.9|13451.8|13447.7|259
1645435200000|2022-02-21 09:20:00|13455.2|13450.2|13454.5|13451.5|13456.2|13452.2|13454.1|13450|216
1645435500000|2022-02-21 09:25:00|13454.4|13451.4|13453.2|13450.2|13455.7|13451.7|13453|13449|232
1645435800000|2022-02-21 09:30:00|13453.3|13450.3|13453.3|13448.3|13454|13450.3|13451.6|13447.7|215
1645436100000|2022-02-21 09:35:00|13453.4|13448.4|13455.8|13450.8|13455.9|13451.8|13452.7|13448.4|212
1645436400000|2022-02-21 09:40:00|13455.7|13450.7|13457.5|13452.5|13457.6|13453.2|13453|13449.2|205
1645436700000|2022-02-21 09:45:00|13457.7|13452.7|13457.6|13452.6|13458|13453.9|13455.8|13451.7|220
1645437000000|2022-02-21 09:50:00|13457.7|13452.7|13458.6|13453.6|13459|13454.9|13456.8|13452.5|134
1645437300000|2022-02-21 09:55:00|13458.7|13453.7|13458.2|13453.2|13461|13457|13457.1|13452.5|276
1645437600000|2022-02-21 10:00:00|13457.3|13454.3|13459.4|13454.4|13459.9|13455.5|13457.3|13453.4|181
1645437900000|2022-02-21 10:05:00|13459.3|13454.3|13457.8|13452.8|13459.5|13455.2|13456.6|13452|210
1645438200000|2022-02-21 10:10:00|13457.9|13452.9|13458.3|13453.3|13458.4|13454.4|13457.2|13452.3|194
1645438500000|2022-02-21 10:15:00|13458.2|13453.2|13456.4|13453.4|13458.3|13454.4|13456.3|13452.1|194
1645438800000|2022-02-21 10:20:00|13456.3|13453.3|13457.3|13454.3|13458.5|13454.5|13456.3|13452|202
1645439100000|2022-02-21 10:25:00|13457.2|13454.2|13459.1|13454.1|13459.2|13454.9|13456|13452.5|197
1645439400000|2022-02-21 10:30:00|13459.2|13454.2|13458.1|13453.1|13459.4|13455.4|13456.6|13452.6|205
1645439700000|2022-02-21 10:35:00|13458.2|13453.2|13456.7|13453.7|13458.2|13454.2|13456.3|13452|185
1645440000000|2022-02-21 10:40:00|13456.8|13453.8|13458.2|13453.2|13459|13455.1|13456.3|13451.6|168
1645440300000|2022-02-21 10:45:00|13458.1|13453.1|13458.4|13453.4|13459.5|13455.3|13457.3|13453.1|181
1645440600000|2022-02-21 10:50:00|13458.5|13453.5|13458.2|13455.2|13460.1|13456.1|13457.6|13453|157
1645440900000|2022-02-21 10:55:00|13458.1|13455.1|13463.4|13458.4|13463.7|13458.7|13457.8|13453.8|208
1645441200000|2022-02-21 11:00:00|13463.5|13458.5|13461.6|13456.6|13463.5|13458.5|13461|13456.1|191
1645441500000|2022-02-21 11:05:00|13461.7|13456.7|13461.4|13456.4|13462.2|13458.1|13459.4|13455.3|194
1645441800000|2022-02-21 11:10:00|13461.5|13456.5|13461.8|13458.8|13462.9|13458.8|13459.4|13455.3|164
1645442100000|2022-02-21 11:15:00|13461.7|13458.7|13464.1|13459.1|13465.2|13460.2|13461.2|13457|235
1645442400000|2022-02-21 11:20:00|13464|13459|13467.2|13462.2|13467.3|13462.3|13463.2|13458.4|253
1645442700000|2022-02-21 11:25:00|13467.3|13462.3|13468|13463|13468.8|13464|13465.7|13461.5|263
1645443000000|2022-02-21 11:30:00|13467.9|13462.9|13468.8|13463.8|13469.6|13465.2|13466.7|13462.8|212
1645443300000|2022-02-21 11:35:00|13468.6|13463.6|13468.7|13463.7|13470.1|13465.6|13466.7|13462.8|177
1645443600000|2022-02-21 11:40:00|13468.5|13463.5|13469.5|13464.5|13470.1|13465.9|13468|13463.5|267
1645443900000|2022-02-21 11:45:00|13469.4|13464.4|13468.9|13463.9|13469.4|13465.1|13467.2|13462.4|263
1645444200000|2022-02-21 11:50:00|13468.8|13463.8|13467.4|13462.4|13469.2|13465|13466.5|13461.8|241
1645444500000|2022-02-21 11:55:00|13467.3|13462.3|13466.8|13461.8|13467.3|13463.1|13465.1|13460.3|304
1645444800000|2022-02-21 12:00:00|13466.9|13461.9|13468.8|13463.8|13469.2|13464.2|13466|13461.7|251
1645445100000|2022-02-21 12:05:00|13468.9|13463.9|13470.4|13465.4|13470.7|13465.7|13468.1|13463.8|237
1645445400000|2022-02-21 12:10:00|13470.5|13465.5|13468.9|13463.9|13470.5|13465.7|13467.6|13463.6|220
1645445700000|2022-02-21 12:15:00|13469|13464|13469.7|13464.7|13470.2|13465.5|13467.3|13463.3|206
1645446000000|2022-02-21 12:20:00|13469.6|13464.6|13467.4|13462.4|13470|13465.9|13467|13462|217
1645446300000|2022-02-21 12:25:00|13467.3|13462.3|13465.8|13460.8|13467.5|13462.5|13463.8|13459|255
1645446600000|2022-02-21 12:30:00|13465.9|13460.9|13466.7|13461.7|13466.9|13462.1|13464.2|13460.1|201
1645446900000|2022-02-21 12:35:00|13466.8|13461.8|13468.4|13465.4|13469.5|13465.5|13465|13460.3|165
1645447200000|2022-02-21 12:40:00|13469.4|13464.4|13470.8|13465.8|13471.2|13467.1|13467.9|13463.9|174
1645447500000|2022-02-21 12:45:00|13470.7|13465.7|13472.1|13469.1|13473.3|13469.2|13469.9|13465.4|223
1645447800000|2022-02-21 12:50:00|13472.2|13469.2|13471|13466|13473|13469.3|13470.6|13465.8|189
1645448100000|2022-02-21 12:55:00|13470.9|13465.9|13470.2|13465.2|13472.3|13467.3|13470.1|13465.1|277
1645448400000|2022-02-21 13:00:00|13470.4|13465.4|13466.8|13461.8|13470.7|13465.7|13466.2|13461.2|371
1645448700000|2022-02-21 13:05:00|13466.7|13461.7|13465.9|13460.9|13466.8|13461.8|13464.6|13459.6|264
1645449000000|2022-02-21 13:10:00|13464.6|13461.6|13466.5|13461.5|13467.3|13463.2|13464.6|13460|234
1645449300000|2022-02-21 13:15:00|13466.4|13461.4|13469.9|13464.9|13470.3|13465.3|13465.9|13460.9|310
1645449600000|2022-02-21 13:20:00|13469.8|13464.8|13469.2|13464.2|13470.6|13465.6|13468.7|13463.7|372
1645449900000|2022-02-21 13:25:00|13469.3|13464.3|13467.9|13462.9|13469.3|13464.3|13466.9|13461.9|296
1645450200000|2022-02-21 13:30:00|13468|13463|13466.4|13461.4|13469|13464|13465.7|13460.7|299
1645450500000|2022-02-21 13:35:00|13466.3|13461.3|13465.7|13460.7|13467.9|13462.9|13464.9|13459.9|256
1645450800000|2022-02-21 13:40:00|13465.6|13460.6|13466.8|13461.8|13467|13462.3|13465.2|13460.4|223
1645451100000|2022-02-21 13:45:00|13466.9|13461.9|13467.8|13462.8|13468.2|13463.6|13466.2|13461.2|225
1645451400000|2022-02-21 13:50:00|13467.9|13462.9|13467|13462|13468.8|13463.9|13466.6|13461.6|211
1645451700000|2022-02-21 13:55:00|13467.1|13462.1|13467.2|13462.2|13469.4|13464.4|13462.5|13457.5|512
1645452000000|2022-02-21 14:00:00|13467.3|13462.3|13469.3|13464.3|13470.5|13465.5|13467|13462|314
1645452300000|2022-02-21 14:05:00|13469.2|13464.2|13467.1|13462.1|13469.7|13465.5|13465.7|13460.7|336
1645452600000|2022-02-21 14:10:00|13467|13462|13464.8|13459.8|13467.1|13462.1|13463.8|13458.8|378
1645452900000|2022-02-21 14:15:00|13464.7|13459.7|13460.5|13455.5|13464.7|13459.7|13459.1|13454.2|388
1645453200000|2022-02-21 14:20:00|13460.6|13455.6|13459.9|13454.9|13460.6|13455.6|13457.6|13452.6|340
1645453500000|2022-02-21 14:25:00|13459.8|13454.8|13461.1|13456.1|13462.1|13457.1|13458.7|13453.7|228
1645453800000|2022-02-21 14:30:00|13460.9|13455.9|13461.1|13456.1|13462.1|13457.2|13459.3|13454.7|261
1645454100000|2022-02-21 14:35:00|13461.2|13456.2|13464.3|13459.3|13464.7|13459.7|13461.2|13456.2|260
1645454400000|2022-02-21 14:40:00|13464.4|13459.4|13464.9|13459.9|13465.8|13460.8|13464|13459|255
1645454700000|2022-02-21 14:45:00|13464.8|13459.8|13465.1|13460.1|13466.3|13461.3|13463.8|13458.8|266
1645455000000|2022-02-21 14:50:00|13464.8|13459.8|13463.9|13458.9|13465.2|13460.2|13462|13457|209
1645455300000|2022-02-21 14:55:00|13464.1|13459.1|13463.8|13458.8|13465.3|13460.9|13462.1|13458.1|242
1645455600000|2022-02-21 15:00:00|13464|13459|13461.8|13456.8|13464.2|13460.2|13460.5|13456.5|202
1645455900000|2022-02-21 15:05:00|13461.9|13456.9|13456.8|13451.8|13462.1|13457.9|13455.7|13451.4|296
1645456200000|2022-02-21 15:10:00|13456.9|13451.9|13458|13453|13459.2|13454.2|13455.1|13451|236
1645456500000|2022-02-21 15:15:00|13458.1|13453.1|13458.4|13453.4|13459|13454|13456.9|13451.9|259
1645456800000|2022-02-21 15:20:00|13458.5|13453.5|13459.1|13454.1|13460|13455|13457.3|13452.3|182
1645457100000|2022-02-21 15:25:00|13459|13454|13459.8|13454.8|13463|13458|13458.9|13453.9|307
1645457400000|2022-02-21 15:30:00|13459.9|13454.9|13459.1|13454.1|13460.7|13455.7|13457.5|13452.5|210
1645457700000|2022-02-21 15:35:00|13459|13454|13458.6|13453.6|13460.2|13455.2|13458.2|13453.2|267
1645458000000|2022-02-21 15:40:00|13458.7|13453.7|13456|13451|13459.4|13454.4|13455.7|13450.7|248
1645458300000|2022-02-21 15:45:00|13455.9|13450.9|13457.1|13452.1|13457.4|13452.4|13453.9|13448.9|241
1645458600000|2022-02-21 15:50:00|13457|13452|13455.9|13450.9|13457.4|13452.4|13454|13449|230
1645458900000|2022-02-21 15:55:00|13456|13451|13457.7|13452.7|13458.7|13453.7|13454.3|13449.3|335
1645459200000|2022-02-21 16:00:00|13457.6|13452.6|13458.1|13453.1|13459.7|13454.7|13457.1|13452.1|342
1645459500000|2022-02-21 16:05:00|13458.3|13453.3|13458.6|13453.6|13459.4|13454.4|13457.9|13452.9|217
1645459800000|2022-02-21 16:10:00|13458.5|13453.5|13458.5|13453.5|13459.2|13454.2|13456.6|13451.6|230
1645460100000|2022-02-21 16:15:00|13458.6|13453.6|13459.4|13454.4|13461.1|13456.1|13457.3|13452.3|278
1645460400000|2022-02-21 16:20:00|13459.5|13454.5|13460.5|13455.5|13460.6|13455.6|13459.4|13454.4|199
1645460700000|2022-02-21 16:25:00|13460.4|13455.4|13459.8|13454.8|13460.8|13455.8|13459.4|13454.4|256
1645461000000|2022-02-21 16:30:00|13459.9|13454.9|13458.6|13453.6|13460.1|13455.1|13458.1|13453.1|170
1645461300000|2022-02-21 16:35:00|13458.4|13453.4|13460.8|13455.8|13460.8|13455.8|13457.5|13452.5|179
1645461600000|2022-02-21 16:40:00|13460.7|13455.7|13460.1|13455.1|13461.5|13456.5|13460|13455|135
1645461900000|2022-02-21 16:45:00|13459.9|13454.9|13459.1|13454.1|13460.9|13455.9|13458|13453.4|160
1645462200000|2022-02-21 16:50:00|13459|13454|13457.8|13454.8|13460|13455|13457.8|13453.8|88
1645462500000|2022-02-21 16:55:00|13458.8|13453.8|13457.8|13452.8|13459.4|13454.4|13457.7|13452.7|126
1645462800000|2022-02-21 17:00:00|13457.7|13452.7|13459.3|13454.3|13460.6|13455.6|13457.7|13452.7|135
1645463100000|2022-02-21 17:05:00|13459.2|13454.2|13459.3|13454.3|13459.6|13454.6|13459.2|13454.2|76
1645463400000|2022-02-21 17:10:00|13459.5|13454.5|13459.2|13454.2|13459.5|13454.5|13459|13454|79
1645463700000|2022-02-21 17:15:00|13459.1|13454.1|13459.2|13454.2|13459.5|13454.5|13459|13454|56
1645464000000|2022-02-21 17:20:00|13459.1|13454.1|13459|13454|13459.7|13454.7|13458.9|13453.9|101
1645464300000|2022-02-21 17:25:00|13459.1|13454.1|13459.6|13454.6|13459.7|13454.7|13458.9|13453.9|59
1645464600000|2022-02-21 17:30:00|13459.5|13454.5|13459.1|13454.1|13459.7|13454.7|13459|13454|48
1645464900000|2022-02-21 17:35:00|13459|13454|13459.4|13454.4|13459.5|13454.5|13458.9|13453.9|43
1645465200000|2022-02-21 17:40:00|13459.3|13454.3|13460.4|13455.4|13460.7|13455.7|13459.3|13454.3|104
1645465500000|2022-02-21 17:45:00|13460.3|13455.3|13460.7|13455.7|13461.1|13456.1|13460.3|13455.3|78
1645465800000|2022-02-21 17:50:00|13460.6|13455.6|13461|13456|13461.1|13456.1|13460.4|13455.4|93
1645466100000|2022-02-21 17:55:00|13460.9|13455.9|13461.3|13456.3|13461.3|13456.3|13460.4|13455.4|106
1645466400000|2022-02-21 18:00:00|13461.2|13456.2|13461.6|13456.6|13462.2|13457.2|13461.1|13456.1|140
1645466700000|2022-02-21 18:05:00|13461.5|13456.5|13467.5|13462.5|13468.7|13463.7|13461.5|13456.5|180
1645467000000|2022-02-21 18:10:00|13467.7|13462.7|13467.6|13462.6|13468.1|13463.1|13467.3|13462.3|110
1645467300000|2022-02-21 18:15:00|13467.7|13462.7|13468.4|13463.4|13468.8|13463.8|13467.5|13462.5|122
1645467600000|2022-02-21 18:20:00|13468.6|13463.6|13468.3|13463.3|13468.7|13463.7|13467.9|13462.9|142
1645467900000|2022-02-21 18:25:00|13468.2|13463.2|13468.4|13463.4|13469|13464|13467.9|13462.9|108
1645468200000|2022-02-21 18:30:00|13468.3|13463.3|13468.3|13463.3|13468.4|13463.4|13467.4|13462.4|194
1645468500000|2022-02-21 18:35:00|13468.2|13463.2|13467.9|13462.9|13468.5|13463.5|13467.6|13462.6|113
1645468800000|2022-02-21 18:40:00|13467.8|13462.8|13468.2|13463.2|13468.3|13463.3|13467.6|13462.6|77
1645469100000|2022-02-21 18:45:00|13468.1|13463.1|13468.2|13463.2|13468.4|13463.4|13468|13463|33
1645469400000|2022-02-21 18:50:00|13468.3|13463.3|13468|13463|13468.6|13463.6|13467.1|13462.1|103
1645469700000|2022-02-21 18:55:00|13468.1|13463.1|13468.8|13463.8|13469|13464|13467.6|13462.6|139
1645470000000|2022-02-21 19:00:00|13468.4|13463.4|13469.2|13464.2|13470|13465|13468.1|13463.1|171
1645470300000|2022-02-21 19:05:00|13469.5|13464.5|13478.1|13473.1|13479.7|13474.7|13469|13464|246
1645470600000|2022-02-21 19:10:00|13478|13473|13477.8|13472.8|13478.8|13473.8|13476.7|13471.7|185
1645470900000|2022-02-21 19:15:00|13477.9|13472.9|13468.5|13463.5|13478.4|13473.4|13467.6|13462.6|232
1645471200000|2022-02-21 19:20:00|13468.4|13463.4|13469.8|13464.8|13470.2|13465.2|13468.3|13463.3|138
1645471500000|2022-02-21 19:25:00|13469.9|13464.9|13469|13464|13470.4|13465.4|13468.9|13463.9|90
1645471800000|2022-02-21 19:30:00|13469.2|13464.2|13469.2|13464.2|13469.7|13464.7|13468.9|13463.9|74
1645472100000|2022-02-21 19:35:00|13469.4|13464.4|13469.4|13464.4|13470.3|13465.3|13469.1|13464.1|121
1645472400000|2022-02-21 19:40:00|13469.5|13464.5|13469.6|13464.6|13470.2|13465.2|13469.5|13464.5|73
1645472700000|2022-02-21 19:45:00|13469.5|13464.5|13469.8|13464.8|13470.3|13465.3|13468.6|13463.6|97
1645473000000|2022-02-21 19:50:00|13469.9|13464.9|13468.3|13463.3|13469.9|13464.9|13467.9|13462.9|143
1645473300000|2022-02-21 19:55:00|13468.1|13463.1|13472.2|13467.2|13474.9|13469.9|13460.8|13455.8|348
1645473600000|2022-02-21 20:00:00|13472.1|13467.1|13472.3|13467.3|13474.3|13469.3|13460.3|13455.3|266
1645473900000|2022-02-21 20:05:00|13472.4|13467.4|13470.4|13465.4|13472.4|13467.4|13469.5|13464.5|104
1645474200000|2022-02-21 20:10:00|13470.3|13465.3|13471.1|13466.1|13471.6|13466.6|13469.6|13464.6|84
1645474500000|2022-02-21 20:15:00|13471|13466|13471.6|13466.6|13472.9|13467.9|13469.9|13464.9|67
1645474800000|2022-02-21 20:20:00|13471.7|13466.7|13471.7|13466.7|13472.3|13467.3|13471.3|13466.3|52
1645475100000|2022-02-21 20:25:00|13471.8|13466.8|13472.4|13467.4|13472.4|13467.4|13471.6|13466.6|56
1645475400000|2022-02-21 20:30:00|13472.3|13467.3|13473.5|13468.5|13474.5|13469.5|13472.2|13467.2|102
1645475700000|2022-02-21 20:35:00|13473.6|13468.6|13474.1|13469.1|13474.5|13469.5|13472.7|13467.7|106
1645476000000|2022-02-21 20:40:00|13474|13469|13473.4|13468.4|13474|13469|13473|13468|59
1645476300000|2022-02-21 20:45:00|13473.8|13468.8|13473.7|13468.7|13473.9|13468.9|13473.3|13468.3|61
1645476600000|2022-02-21 20:50:00|13473.5|13468.5|13470|13465|13474.1|13469.1|13470|13465|94
1645476900000|2022-02-21 20:55:00|13470.2|13465.2|13472.4|13467.4|13472.7|13467.7|13469.9|13464.9|202
1645477200000|2022-02-21 21:00:00|13472.1|13467.1|13471.3|13466.3|13472.4|13467.4|13470.5|13465.5|115
1645477500000|2022-02-21 21:05:00|13471.1|13466.1|13470.4|13465.4|13471.3|13466.3|13469.7|13464.7|85
1645477800000|2022-02-21 21:10:00|13469.8|13464.8|13469.4|13464.4|13470.9|13465.9|13468.4|13463.4|109
1645478100000|2022-02-21 21:15:00|13469.2|13464.2|13468.2|13463.2|13469.3|13464.3|13467.4|13462.4|98
1645478400000|2022-02-21 21:20:00|13467.8|13462.8|13468.6|13463.6|13468.8|13463.8|13467.8|13462.8|71
1645478700000|2022-02-21 21:25:00|13468.4|13463.4|13468.6|13463.6|13469.5|13464.5|13467.7|13462.7|153
1645479000000|2022-02-21 21:30:00|13468.4|13463.4|13468.1|13463.1|13470|13465|13467.1|13462.1|146
1645479300000|2022-02-21 21:35:00|13468|13463|13468.7|13463.7|13469.3|13464.3|13467.5|13462.5|146
1645479600000|2022-02-21 21:40:00|13468.5|13463.5|13467.8|13462.8|13469.7|13464.7|13467.3|13462.3|127
1645479900000|2022-02-21 21:45:00|13468.5|13463.5|13464.8|13459.8|13469.8|13464.8|13463.5|13454.9|325
1645480200000|2022-02-21 21:50:00|13464.9|13459.9|13466.3|13461.3|13469.3|13462.1|13463.8|13455.4|181
1645480500000|2022-02-21 21:55:00|13466.8|13461.8|13470.3|13455.1|13471.6|13461.8|13465.3|13454.4|222
1645480800000|2022-02-21 22:00:00|13470.5|13454.9|13466.9|13450.9|13470.5|13455|13466.6|13450.6|36
1645481100000|2022-02-21 22:05:00|13467.3|13451.3|13466.1|13450.1|13467.5|13451.5|13465.4|13449.4|76
1645481400000|2022-02-21 22:10:00|13466.2|13450.2|13465.9|13449.9|13466.7|13450.7|13465|13449|157
1645481700000|2022-02-21 22:15:00|13466.1|13450.1|13465.2|13449.2|13468.3|13452.3|13465|13449|159
1645482000000|2022-02-21 22:20:00|13466|13450|13465.6|13449.6|13468.2|13452.2|13465.2|13449.2|158
1645482300000|2022-02-21 22:25:00|13466|13450|13463.4|13447.4|13468.7|13452.7|13463|13447|168
1645482600000|2022-02-21 22:30:00|13464.7|13448.7|13469.9|13456.1|13470.6|13456.7|13464.7|13448.7|333
1645482900000|2022-02-21 22:35:00|13468.3|13455.9|13467.4|13457|13471.2|13457.3|13466.1|13454.4|245
1645483200000|2022-02-21 22:40:00|13468.3|13456|13467.8|13456.3|13470.6|13457.3|13467|13454.4|131
1645483500000|2022-02-21 22:45:00|13465.2|13457|13467.9|13456.5|13470.6|13457.3|13465.2|13454.1|149
1645483800000|2022-02-21 22:50:00|13468.3|13456|13468.8|13457|13470.5|13459.4|13465.3|13454.4|177
1645484100000|2022-02-21 22:55:00|13469.3|13456.7|13471.6|13459|13473.3|13462.4|13467.8|13454.5|233
1645484400000|2022-02-21 23:00:00|13471.5|13461.2|13471.4|13464|13474.2|13464|13468.6|13456|316
1645484700000|2022-02-21 23:05:00|13470.7|13464.4|13470.8|13465.8|13472.2|13465.8|13469.2|13459.9|302
1645485000000|2022-02-21 23:10:00|13472.7|13463.4|13470.7|13465.7|13472.7|13466.6|13470|13463.4|230
1645485300000|2022-02-21 23:15:00|13470.5|13465.5|13475|13470|13476.4|13471.4|13469.5|13464.5|402
1645485600000|2022-02-21 23:20:00|13474.3|13469.3|13474|13469|13476.7|13471.8|13472.5|13467.5|332
1645485900000|2022-02-21 23:25:00|13474.9|13469.9|13474.7|13469.7|13475.2|13470.2|13473.6|13468.6|253
1645486200000|2022-02-21 23:30:00|13474.9|13469.9|13477.1|13472.1|13477.4|13472.4|13473.7|13468.7|290
1645486500000|2022-02-21 23:35:00|13477.3|13472.3|13476.5|13471.5|13477.5|13472.5|13476.1|13471.1|217
1645486800000|2022-02-21 23:40:00|13476.4|13471.4|13480.2|13475.2|13480.3|13475.3|13476.3|13471.3|163
1645487100000|2022-02-21 23:45:00|13480.1|13475.1|13476.5|13471.5|13480.4|13475.4|13475|13470|153
1645487400000|2022-02-21 23:50:00|13476.6|13471.6|13475.2|13470.2|13476.9|13471.9|13474.3|13469.3|167
1645487700000|2022-02-21 23:55:00|13475.1|13470.1|13473.4|13468.4|13475.1|13470.1|13473|13468|99
1645488000000|2022-02-22 00:00:00|13473.6|13468.6|13472.8|13467.8|13474|13469|13472.7|13467.7|127
1645488300000|2022-02-22 00:05:00|13473.1|13468.1|13471.1|13466.1|13473.4|13468.4|13469.4|13464.4|260
1645488600000|2022-02-22 00:10:00|13471|13466|13473.4|13468.4|13474|13469.2|13471|13466|165
1645488900000|2022-02-22 00:15:00|13473.3|13468.3|13471.4|13466.4|13475|13470|13469.8|13466|244
1645489200000|2022-02-22 00:20:00|13471.3|13466.3|13469.9|13466.9|13472.1|13468.2|13468.9|13464.5|151
1645489500000|2022-02-22 00:25:00|13470|13467|13469.1|13464.1|13470.4|13467.2|13468|13464|176
1645489800000|2022-02-22 00:30:00|13469.3|13464.3|13472.2|13467.2|13473.2|13468.7|13466.1|13462.1|305
1645490100000|2022-02-22 00:35:00|13472.3|13467.3|13470.8|13465.8|13472.3|13467.9|13469.7|13465.7|147
1645490400000|2022-02-22 00:40:00|13471|13466|13467.7|13464.7|13471.1|13466.1|13467.6|13463.4|168
1645490700000|2022-02-22 00:45:00|13466.7|13463.7|13465.9|13460.9|13468.5|13464.5|13464.2|13459.9|224
1645491000000|2022-02-22 00:50:00|13465.8|13460.8|13466.8|13461.8|13470.2|13465.6|13464.7|13460.7|256
1645491300000|2022-02-22 00:55:00|13466.5|13461.5|13467.8|13462.8|13468.7|13463.9|13464.9|13459.9|169
1645491600000|2022-02-22 01:00:00|13467.9|13462.9|13469.7|13464.7|13469.9|13465.8|13464.7|13460.7|236
1645491900000|2022-02-22 01:05:00|13469.8|13464.8|13468.6|13465.6|13472.4|13468.5|13468.1|13464|340
1645492200000|2022-02-22 01:10:00|13468.4|13465.4|13471|13468|13472.9|13468.5|13468.4|13464.7|302
1645492500000|2022-02-22 01:15:00|13471.9|13466.9|13473.3|13468.3|13474.9|13470.3|13469.9|13465.7|443
1645492800000|2022-02-22 01:20:00|13473.2|13468.2|13472.2|13469.2|13474.1|13470.1|13472|13468|349
1645493100000|2022-02-22 01:25:00|13473.3|13468.3|13472.7|13469.7|13473.9|13470.1|13470.9|13466.9|242
1645493400000|2022-02-22 01:30:00|13472.6|13469.6|13472.6|13469.6|13476.2|13472.1|13471.6|13467.6|318
1645493700000|2022-02-22 01:35:00|13472.5|13469.5|13472.1|13469.1|13474.3|13470.3|13471.4|13467.3|273
1645494000000|2022-02-22 01:40:00|13472.3|13469.3|13474.5|13469.5|13474.5|13470.5|13471.5|13467.5|233
1645494300000|2022-02-22 01:45:00|13474.4|13469.4|13478.3|13473.3|13478.9|13475|13473.1|13469.4|304
1645494600000|2022-02-22 01:50:00|13478.4|13473.4|13478.6|13473.6|13479|13475.1|13476|13472|278
1645494900000|2022-02-22 01:55:00|13477.5|13474.5|13478|13473|13479.2|13475.3|13476|13472.1|235
1645495200000|2022-02-22 02:00:00|13478.1|13473.1|13477.7|13472.7|13481|13476.9|13476.8|13472.5|243
1645495500000|2022-02-22 02:05:00|13477.8|13472.8|13476.7|13471.7|13478|13473.7|13474.9|13471|165
1645495800000|2022-02-22 02:10:00|13476.8|13471.8|13475.5|13472.5|13477.4|13473.4|13474.9|13470.9|185
1645496100000|2022-02-22 02:15:00|13475.6|13472.6|13475.7|13472.7|13477.1|13473.1|13474.9|13471|140
1645496400000|2022-02-22 02:20:00|13475.8|13472.8|13475.2|13472.2|13478.1|13474.1|13474.8|13470.9|151
1645496700000|2022-02-22 02:25:00|13475.1|13472.1|13476.9|13473.9|13477.9|13473.9|13474.4|13470.8|225
1645497000000|2022-02-22 02:30:00|13477|13474|13476|13473|13478.7|13474.4|13475|13471|211
1645497300000|2022-02-22 02:35:00|13476.1|13473.1|13476|13471|13477.1|13473.1|13474.8|13470.8|176
1645497600000|2022-02-22 02:40:00|13475|13472|13476|13473|13477|13473|13474.7|13470.8|149
1645497900000|2022-02-22 02:45:00|13477|13472|13474|13471|13477|13473|13473.8|13469.8|133
1645498200000|2022-02-22 02:50:00|13475.1|13470.1|13475.5|13472.5|13476.7|13472.8|13473.8|13469.9|171
1645498500000|2022-02-22 02:55:00|13475.6|13472.6|13475|13470|13476.1|13472.7|13473.9|13470|198
1645498800000|2022-02-22 03:00:00|13474|13471|13474.8|13471.8|13477.2|13473.4|13473.9|13470.3|212
1645499100000|2022-02-22 03:05:00|13474.9|13471.9|13475.2|13472.2|13476.8|13472.8|13474.1|13470.4|163
1645499400000|2022-02-22 03:10:00|13476.3|13471.3|13477|13474|13478.1|13474.2|13474.8|13469.9|159
1645499700000|2022-02-22 03:15:00|13477.1|13474.1|13474.7|13471.7|13478.3|13474.2|13474.6|13470.5|153
1645500000000|2022-02-22 03:20:00|13474.6|13471.6|13475.3|13472.3|13476.3|13472.3|13474.4|13470.6|100
1645500300000|2022-02-22 03:25:00|13475.2|13472.2|13476.1|13471.1|13476.2|13472.3|13475|13471|64
1645500600000|2022-02-22 03:30:00|13476.3|13471.3|13475.6|13472.6|13477|13473|13475|13471.1|99
1645500900000|2022-02-22 03:35:00|13475.5|13472.5|13479.4|13474.4|13480.6|13476.7|13475.5|13471.9|216
1645501200000|2022-02-22 03:40:00|13479.5|13474.5|13479.8|13474.8|13480.4|13476.4|13478.3|13474.3|251
1645501500000|2022-02-22 03:45:00|13479.9|13474.9|13479.5|13476.5|13480.9|13476.9|13478|13474|159
1645501800000|2022-02-22 03:50:00|13479.6|13476.6|13478.7|13473.7|13480.7|13476.7|13477.1|13473|155
1645502100000|2022-02-22 03:55:00|13478.8|13473.8|13479.5|13476.5|13481|13477|13477.8|13473.8|162
1645502400000|2022-02-22 04:00:00|13480.6|13475.6|13479.1|13474.1|13480.6|13476.6|13477.1|13473.1|221
1645502700000|2022-02-22 04:05:00|13479|13474|13477.2|13474.2|13479.2|13475.2|13477.1|13473.1|114
1645503000000|2022-02-22 04:10:00|13477.1|13474.1|13477.9|13474.9|13479|13474.9|13477|13473.2|121
1645503300000|2022-02-22 04:15:00|13478|13475|13480.1|13477.1|13481|13477.2|13478|13474|175
1645503600000|2022-02-22 04:20:00|13479.9|13476.9|13482.1|13477.1|13482.1|13478.6|13479.2|13475.3|185
1645503900000|2022-02-22 04:25:00|13482|13477|13482.6|13477.6|13482.8|13478.9|13479.5|13475.6|227
1645504200000|2022-02-22 04:30:00|13482.8|13477.8|13480.1|13477.1|13482.8|13478.9|13480|13476.9|103
1645504500000|2022-02-22 04:35:00|13480|13477|13480.8|13477.8|13481.8|13478.2|13479.8|13476.7|113
1645504800000|2022-02-22 04:40:00|13480.7|13477.7|13484|13479|13484.3|13480.8|13480.6|13476.9|153
1645505100000|2022-02-22 04:45:00|13484.1|13479.1|13485.3|13480.3|13486|13481.9|13483|13479.1|159
1645505400000|2022-02-22 04:50:00|13485.4|13480.4|13484.9|13481.9|13485.9|13481.9|13484.1|13480.2|112
1645505700000|2022-02-22 04:55:00|13484.8|13481.8|13481|13478|13485.5|13481.8|13480.5|13476.1|230
1645506000000|2022-02-22 05:00:00|13481.1|13478.1|13478.4|13473.4|13482.3|13478.3|13477.3|13473.1|195
1645506300000|2022-02-22 05:05:00|13478.5|13473.5|13477.5|13474.5|13478.8|13474.7|13476.9|13473|133
1645506600000|2022-02-22 05:10:00|13478.5|13473.5|13479.5|13474.5|13479.6|13475.6|13477.4|13473.5|112
1645506900000|2022-02-22 05:15:00|13478.6|13475.6|13478.3|13475.3|13479.8|13475.8|13478|13474.1|166
1645507200000|2022-02-22 05:20:00|13478.4|13475.4|13478.1|13475.1|13480|13476|13478|13474.2|131
1645507500000|2022-02-22 05:25:00|13478.2|13475.2|13477.9|13474.9|13479.1|13475.6|13476.6|13472.9|135
1645507800000|2022-02-22 05:30:00|13477.8|13474.8|13478|13475|13478.9|13475.1|13477.3|13473.8|83
1645508100000|2022-02-22 05:35:00|13479|13474|13478.8|13475.8|13479.9|13476.1|13477.7|13473.9|119
1645508400000|2022-02-22 05:40:00|13478.9|13475.9|13477.2|13474.2|13480.1|13476.1|13477.1|13473.6|187
1645508700000|2022-02-22 05:45:00|13477.1|13474.1|13476.3|13473.3|13478.2|13474.3|13476.2|13472.5|113
1645509000000|2022-02-22 05:50:00|13476.4|13473.4|13477.5|13474.5|13479.3|13475.1|13476.2|13472.2|214
1645509300000|2022-02-22 05:55:00|13477.2|13474.2|13478.7|13473.7|13478.9|13474.9|13476|13472.1|144
1645509600000|2022-02-22 06:00:00|13477.9|13472.9|13482.1|13479.1|13483.8|13479.8|13476.4|13472.4|289
1645509900000|2022-02-22 06:05:00|13482|13479|13485.9|13480.9|13486|13482.1|13481.2|13477.3|215
1645510200000|2022-02-22 06:10:00|13485.8|13480.8|13486.4|13481.4|13487.8|13484.1|13484.1|13480.1|229
1645510500000|2022-02-22 06:15:00|13486.3|13481.3|13487.4|13482.4|13487.5|13483.1|13484.3|13480.3|264
1645510800000|2022-02-22 06:20:00|13487.3|13482.3|13483.9|13480.9|13487.3|13483.2|13483.8|13479.8|254
1645511100000|2022-02-22 06:25:00|13484|13481|13482.6|13479.6|13485.9|13481.6|13482.3|13478|195
1645511400000|2022-02-22 06:30:00|13482.7|13479.7|13480.9|13475.9|13484|13479.9|13479.8|13475.7|187
1645511700000|2022-02-22 06:35:00|13481|13476|13480.1|13477.1|13481.8|13477.1|13478.5|13474.4|231
1645512000000|2022-02-22 06:40:00|13480|13477|13477.9|13474.9|13480.9|13477.1|13477.7|13473.7|166
1645512300000|2022-02-22 06:45:00|13477.8|13474.8|13479|13474|13480.2|13476.2|13477|13473|169
1645512600000|2022-02-22 06:50:00|13479.1|13474.1|13482.2|13479.2|13483.2|13479.2|13478.1|13473.8|325
1645512900000|2022-02-22 06:55:00|13482.1|13479.1|13481.8|13478.8|13485.7|13481.6|13481.2|13477.2|268
1645513200000|2022-02-22 07:00:00|13481.7|13478.7|13482.9|13479.9|13484.6|13480.5|13480.2|13476.2|322
1645513500000|2022-02-22 07:05:00|13482.8|13479.8|13481.7|13478.7|13484.8|13480.7|13481.1|13477|286
1645513800000|2022-02-22 07:10:00|13481.8|13478.8|13481.9|13478.9|13483.3|13479.4|13480.5|13476.4|275
1645514100000|2022-02-22 07:15:00|13482|13479|13485.5|13482.5|13487.2|13483.1|13481.5|13477.6|354
1645514400000|2022-02-22 07:20:00|13485.6|13482.6|13485.9|13480.9|13486.9|13482.9|13483|13478.6|358
1645514700000|2022-02-22 07:25:00|13485.6|13480.6|13486|13481|13487.4|13483.3|13484|13480|361
1645515000000|2022-02-22 07:30:00|13485.9|13480.9|13486.2|13481.2|13486.5|13482.4|13484.1|13480.1|255
1645515300000|2022-02-22 07:35:00|13485.3|13482.3|13485.1|13480.1|13486.5|13482.4|13484|13479.7|283
1645515600000|2022-02-22 07:40:00|13485.2|13480.2|13485.5|13480.5|13486.1|13482.2|13484|13479.4|301
1645515900000|2022-02-22 07:45:00|13485.4|13480.4|13484.7|13479.7|13485.5|13481.2|13482.1|13478.1|304
1645516200000|2022-02-22 07:50:00|13484.8|13479.8|13484.1|13479.1|13485.9|13481.9|13483.2|13478.8|331
1645516500000|2022-02-22 07:55:00|13484.2|13479.2|13485.1|13480.1|13485.7|13481.7|13482.4|13478.3|360
1645516800000|2022-02-22 08:00:00|13485.2|13480.2|13485.9|13482.9|13487.4|13483.4|13484.4|13479.5|371
1645517100000|2022-02-22 08:05:00|13485.8|13482.8|13488.2|13485.2|13490.9|13486.8|13485.7|13482.4|371
1645517400000|2022-02-22 08:10:00|13488.1|13485.1|13483.6|13480.6|13489.1|13485.2|13483|13478.8|328
1645517700000|2022-02-22 08:15:00|13483.5|13480.5|13483.4|13478.4|13485|13481.2|13481.7|13477.8|275
1645518000000|2022-02-22 08:20:00|13483.3|13478.3|13481.7|13478.7|13484|13479.7|13481.7|13477.7|229
1645518300000|2022-02-22 08:25:00|13481.8|13478.8|13481|13476|13482.8|13478.8|13479.5|13475.2|361
1645518600000|2022-02-22 08:30:00|13480|13477|13481.8|13476.8|13482.7|13478.3|13479.9|13475.8|295
1645518900000|2022-02-22 08:35:00|13480.8|13477.8|13483.5|13478.5|13484.2|13480.1|13480.5|13476.4|313
1645519200000|2022-02-22 08:40:00|13483.6|13478.6|13479.3|13476.3|13484|13479.9|13479.1|13475|292
1645519500000|2022-02-22 08:45:00|13480.4|13475.4|13481.1|13476.1|13482|13477.8|13478.9|13475|161
1645519800000|2022-02-22 08:50:00|13481.2|13476.2|13477.7|13472.7|13481.2|13477.1|13475.1|13471.2|309
1645520100000|2022-02-22 08:55:00|13477.9|13472.9|13476.3|13471.3|13478|13473.9|13475.1|13470.9|245
1645520400000|2022-02-22 09:00:00|13476|13471|13476.6|13471.6|13477|13473|13472.9|13468.9|312
1645520700000|2022-02-22 09:05:00|13476.5|13471.5|13473.4|13468.4|13476.8|13472.7|13472.2|13467.9|267
1645521000000|2022-02-22 09:10:00|13472.4|13469.4|13472.4|13469.4|13474.6|13470.6|13471.7|13467.3|274
1645521300000|2022-02-22 09:15:00|13472.3|13469.3|13472.6|13467.6|13474.3|13469.8|13470.9|13466.5|281
1645521600000|2022-02-22 09:20:00|13472.5|13467.5|13472.6|13467.6|13473.7|13468.8|13471.2|13466.2|304
1645521900000|2022-02-22 09:25:00|13471.2|13468.2|13470.5|13465.5|13472.5|13468.3|13468.5|13464.5|304
1645522200000|2022-02-22 09:30:00|13470.6|13465.6|13469.5|13464.5|13472.9|13467.9|13468.9|13464.2|353
1645522500000|2022-02-22 09:35:00|13469.4|13464.4|13473.4|13468.4|13473.5|13468.7|13468|13464.3|280
1645522800000|2022-02-22 09:40:00|13473.5|13468.5|13473.9|13468.9|13474|13470|13471.7|13467.6|298
1645523100000|2022-02-22 09:45:00|13473.8|13468.8|13472.1|13469.1|13473.8|13469.7|13470.3|13466|196
1645523400000|2022-02-22 09:50:00|13473.1|13468.1|13471.9|13466.9|13473.5|13468.5|13470.9|13465.9|214
1645523700000|2022-02-22 09:55:00|13471.8|13466.8|13471|13468|13473.9|13469.6|13470.9|13466.7|219
1645524000000|2022-02-22 10:00:00|13470.9|13467.9|13468.2|13465.2|13472.3|13468.3|13468.2|13464.2|280
1645524300000|2022-02-22 10:05:00|13468.3|13465.3|13467.5|13462.5|13469.7|13465.5|13466.6|13462.2|246
1645524600000|2022-02-22 10:10:00|13467.6|13462.6|13466.4|13461.4|13469.2|13464.7|13466|13461|311
1645524900000|2022-02-22 10:15:00|13466.3|13461.3|13461.8|13456.8|13466.6|13461.6|13461.1|13456.1|253
1645525200000|2022-02-22 10:20:00|13461.7|13456.7|13460.9|13455.9|13463.1|13458.5|13458|13453.8|302
1645525500000|2022-02-22 10:25:00|13460.8|13455.8|13459.2|13454.2|13460.9|13455.9|13458.2|13453.2|260
1645525800000|2022-02-22 10:30:00|13459.3|13454.3|13462.4|13457.4|13462.5|13457.5|13458.7|13454.1|291
1645526100000|2022-02-22 10:35:00|13462.5|13457.5|13458.5|13453.5|13463.5|13458.5|13458.2|13453.4|374
1645526400000|2022-02-22 10:40:00|13457.6|13454.6|13459.7|13454.7|13460.4|13455.4|13455.7|13451.7|299
1645526700000|2022-02-22 10:45:00|13459.8|13454.8|13458.6|13453.6|13462.1|13457.1|13457.3|13452.7|321
1645527000000|2022-02-22 10:50:00|13457.7|13454.7|13456.8|13451.8|13458.7|13454.7|13450.8|13445.8|456
1645527300000|2022-02-22 10:55:00|13456.9|13451.9|13460.4|13455.4|13460.4|13455.4|13456.2|13451.2|256
1645527600000|2022-02-22 11:00:00|13460.3|13455.3|13457.2|13454.2|13461.5|13456.5|13456.6|13452.2|175
1645527900000|2022-02-22 11:05:00|13457.3|13454.3|13455.4|13450.4|13459.6|13455.6|13454.7|13450.3|252
1645528200000|2022-02-22 11:10:00|13455.5|13450.5|13457.7|13452.7|13458.3|13453.7|13453.3|13448.8|325
1645528500000|2022-02-22 11:15:00|13457.8|13452.8|13454.6|13449.6|13457.8|13453.5|13452.7|13448.6|308
1645528800000|2022-02-22 11:20:00|13454.7|13449.7|13455.6|13450.6|13457.2|13452.8|13454.2|13449.5|260
1645529100000|2022-02-22 11:25:00|13455.5|13450.5|13455.1|13450.1|13455.7|13451.6|13454.1|13449.1|184
1645529400000|2022-02-22 11:30:00|13455.2|13450.2|13456.5|13451.5|13457.2|13452.9|13454.1|13450.2|176
1645529700000|2022-02-22 11:35:00|13456.6|13451.6|13457.2|13452.2|13457.6|13453|13455.5|13451.4|268
1645530000000|2022-02-22 11:40:00|13457.1|13452.1|13458.3|13453.3|13459|13454.5|13456.1|13451.7|258
1645530300000|2022-02-22 11:45:00|13458.2|13453.2|13458.5|13453.5|13460.1|13455.8|13456.9|13452.3|366
1645530600000|2022-02-22 11:50:00|13458.6|13453.6|13461.9|13456.9|13462.9|13457.9|13457.4|13453.2|325
1645530900000|2022-02-22 11:55:00|13462|13457|13463.7|13458.7|13463.9|13458.9|13460|13455.4|414
1645531200000|2022-02-22 12:00:00|13463.6|13458.6|13465.5|13460.5|13467.4|13462.4|13463|13458|274
1645531500000|2022-02-22 12:05:00|13465.4|13460.4|13464.6|13459.6|13466.6|13462.1|13462.9|13458.1|206
1645531800000|2022-02-22 12:10:00|13464.7|13459.7|13459.4|13454.4|13465.2|13460.7|13457.4|13453|325
1645532100000|2022-02-22 12:15:00|13459.5|13454.5|13458.2|13453.2|13461.1|13456.1|13456.9|13452.8|311
1645532400000|2022-02-22 12:20:00|13458.1|13453.1|13458.2|13455.2|13459.5|13455.4|13457.1|13452.8|257
1645532700000|2022-02-22 12:25:00|13459.2|13454.2|13459.1|13454.1|13460.1|13455.6|13457|13452.5|242
1645533000000|2022-02-22 12:30:00|13459|13454|13459.1|13454.1|13461.1|13456.6|13458.1|13453.1|221
1645533300000|2022-02-22 12:35:00|13459.2|13454.2|13459|13454|13461|13456.5|13458.1|13453.3|263
1645533600000|2022-02-22 12:40:00|13458.9|13453.9|13459.4|13454.4|13461.3|13457.3|13458.4|13453.9|229
1645533900000|2022-02-22 12:45:00|13459.5|13454.5|13458.7|13453.7|13460|13455.6|13456.8|13452.8|282
1645534200000|2022-02-22 12:50:00|13458.8|13453.8|13459.8|13454.8|13460.1|13455.5|13456.8|13452.7|294
1645534500000|2022-02-22 12:55:00|13459.9|13454.9|13460|13455|13460.5|13455.6|13457.9|13453.4|321
1645534800000|2022-02-22 13:00:00|13459.8|13454.8|13459.9|13454.9|13461.7|13456.7|13458.6|13453.9|373
1645535100000|2022-02-22 13:05:00|13459.8|13454.8|13460|13455|13460.8|13456.1|13457.8|13453.7|378
1645535400000|2022-02-22 13:10:00|13460.1|13455.1|13462.5|13459.5|13464.1|13459.7|13459.5|13455|301
1645535700000|2022-02-22 13:15:00|13462.4|13459.4|13459.9|13454.9|13463.1|13459.6|13459.3|13454.3|333
1645536000000|2022-02-22 13:20:00|13459.8|13454.8|13458.1|13453.1|13460.8|13455.8|13457.9|13452.9|389
1645536300000|2022-02-22 13:25:00|13458|13453|13457|13452|13458.2|13454.1|13454.7|13450.8|354
1645536600000|2022-02-22 13:30:00|13456.9|13451.9|13456.1|13451.1|13457.3|13452.3|13455|13450|356
1645536900000|2022-02-22 13:35:00|13456.2|13451.2|13454.5|13451.5|13457.7|13453.8|13453.9|13450.1|332
1645537200000|2022-02-22 13:40:00|13454.6|13451.6|13455.9|13452.9|13457.2|13453.1|13454.1|13450.2|347
1645537500000|2022-02-22 13:45:00|13455.8|13452.8|13457.1|13452.1|13458.8|13454.2|13455.8|13451.8|383
1645537800000|2022-02-22 13:50:00|13457|13452|13457.5|13452.5|13457.7|13453.7|13454.3|13450.9|258
1645538100000|2022-02-22 13:55:00|13457.6|13452.6|13456.8|13451.8|13457.6|13453|13453.8|13448.8|312
1645538400000|2022-02-22 14:00:00|13456.7|13451.7|13456.9|13451.9|13458.1|13453.9|13455.9|13451.7|196
1645538700000|2022-02-22 14:05:00|13457|13452|13455.4|13450.4|13457.7|13453.7|13454|13449|265
1645539000000|2022-02-22 14:10:00|13455.3|13450.3|13456.5|13451.5|13456.5|13451.8|13453.9|13449.1|292
1645539300000|2022-02-22 14:15:00|13456.6|13451.6|13455.7|13452.7|13457.5|13453.3|13454.4|13450.4|163
1645539600000|2022-02-22 14:20:00|13456|13453|13456.4|13453.4|13457.8|13453.6|13456|13451.9|120
1645539900000|2022-02-22 14:25:00|13456.3|13453.3|13457.7|13452.7|13458.3|13454|13456.1|13452.2|160
1645540200000|2022-02-22 14:30:00|13456.7|13453.7|13457.7|13452.7|13457.8|13453.7|13453.5|13449.4|221
1645540500000|2022-02-22 14:35:00|13457.6|13452.6|13456.1|13451.1|13458.6|13453.7|13452.9|13448.6|352
1645540800000|2022-02-22 14:40:00|13456|13451|13454.9|13449.9|13456.9|13452.8|13454.5|13449.9|260
1645541100000|2022-02-22 14:45:00|13454.8|13449.8|13455.7|13450.7|13458.9|13454|13453.4|13449.3|299
1645541400000|2022-02-22 14:50:00|13455.6|13450.6|13454.2|13449.2|13456.6|13452.2|13453.3|13449|299
1645541700000|2022-02-22 14:55:00|13454.4|13449.4|13454.4|13451.4|13457.2|13452.2|13453.2|13448.8|292
1645542000000|2022-02-22 15:00:00|13454.3|13451.3|13454.6|13449.6|13455.4|13451.4|13452.2|13448.2|276
1645542300000|2022-02-22 15:05:00|13454.7|13449.7|13455.4|13452.4|13458.4|13454.4|13453.7|13449.3|326
1645542600000|2022-02-22 15:10:00|13455.5|13452.5|13454.8|13449.8|13457.8|13452.8|13452.6|13448.4|387
1645542900000|2022-02-22 15:15:00|13454.9|13449.9|13452.5|13447.5|13456|13451|13451.4|13447.4|359
1645543200000|2022-02-22 15:20:00|13452.6|13447.6|13454.2|13451.2|13455|13451.4|13450.6|13446.8|268
1645543500000|2022-02-22 15:25:00|13454.3|13451.3|13456.5|13451.5|13458.2|13453.8|13452.6|13449.1|265
1645543800000|2022-02-22 15:30:00|13456.6|13451.6|13456.4|13453.4|13458.1|13453.9|13452.1|13448.1|424
1645544100000|2022-02-22 15:35:00|13456.5|13453.5|13457.6|13452.6|13457.8|13454|13455.5|13451|219
1645544400000|2022-02-22 15:40:00|13457.7|13452.7|13453.3|13450.3|13457.7|13452.8|13453.3|13449.8|293
1645544700000|2022-02-22 15:45:00|13453.2|13450.2|13452.4|13449.4|13454.8|13450.7|13451|13447.4|378
1645545000000|2022-02-22 15:50:00|13453.4|13448.4|13451.1|13448.1|13456.9|13452.7|13451.1|13447.1|277
1645545300000|2022-02-22 15:55:00|13452.1|13447.1|13453.3|13448.3|13453.8|13449.7|13450.9|13446.8|336
1645545600000|2022-02-22 16:00:00|13453.4|13448.4|13453.8|13448.8|13455|13450.2|13452|13447|425
1645545900000|2022-02-22 16:05:00|13454|13449|13453.8|13448.8|13455.4|13450.4|13452.6|13448.1|432
1645546200000|2022-02-22 16:10:00|13453.7|13448.7|13454.7|13449.7|13455.3|13451.2|13452.4|13447.4|309
1645546500000|2022-02-22 16:15:00|13454.4|13449.4|13455.8|13450.8|13456.2|13452.3|13453.3|13448.6|215
1645546800000|2022-02-22 16:20:00|13455.9|13450.9|13452.9|13447.9|13456.3|13451.9|13450.7|13446.4|222
1645547100000|2022-02-22 16:25:00|13452.8|13447.8|13452.2|13447.2|13453.2|13448.8|13449.6|13445.7|267
1645547400000|2022-02-22 16:30:00|13451.3|13448.3|13452.9|13449.9|13453.7|13450.2|13451.2|13446.9|216
1645547700000|2022-02-22 16:35:00|13453|13450|13452.8|13447.8|13454.5|13450.5|13452.6|13447.7|168
1645548000000|2022-02-22 16:40:00|13452.7|13447.7|13453.1|13448.1|13453.3|13448.9|13449.8|13445.3|140
1645548300000|2022-02-22 16:45:00|13453.2|13448.2|13451.1|13446.1|13453.8|13448.8|13450.3|13446|131
1645548600000|2022-02-22 16:50:00|13451|13446|13451.4|13446.4|13451.5|13446.5|13449.1|13444.1|215
1645548900000|2022-02-22 16:55:00|13451.5|13446.5|13453|13448|13453.6|13449.6|13450.4|13446.4|198
1645549200000|2022-02-22 17:00:00|13452.9|13447.9|13454.8|13449.8|13454.9|13449.9|13451.9|13447.9|198
1645549500000|2022-02-22 17:05:00|13454.9|13449.9|13453.9|13448.9|13455.3|13451.1|13453.9|13448.9|126
1645549800000|2022-02-22 17:10:00|13454|13449|13455.3|13450.3|13455.3|13450.8|13453.3|13448.8|153
1645550100000|2022-02-22 17:15:00|13455.1|13450.1|13455.6|13450.6|13455.8|13451.4|13454|13450|112
1645550400000|2022-02-22 17:20:00|13455.5|13450.5|13456.8|13451.8|13456.9|13452.9|13454.4|13450.2|135
1645550700000|2022-02-22 17:25:00|13456.9|13451.9|13456.9|13451.9|13458.4|13453.4|13456|13451.2|171
1645551000000|2022-02-22 17:30:00|13457|13452|13455.4|13450.4|13457.4|13452.4|13455.2|13450.2|150
1645551300000|2022-02-22 17:35:00|13455.3|13450.3|13455.9|13450.9|13456.5|13451.5|13454.2|13449.2|156
1645551600000|2022-02-22 17:40:00|13456|13451|13456.2|13451.2|13456.2|13452.1|13454.7|13449.7|156
1645551900000|2022-02-22 17:45:00|13456.3|13451.3|13456|13451|13456.6|13451.9|13454.7|13450.3|191
1645552200000|2022-02-22 17:50:00|13456.1|13451.1|13455.9|13450.9|13456.2|13452|13454.2|13450.1|119
1645552500000|2022-02-22 17:55:00|13455.8|13450.8|13454.6|13449.6|13455.9|13450.9|13452.9|13448.8|178
1645552800000|2022-02-22 18:00:00|13454.7|13449.7|13454.3|13449.3|13455.5|13450.5|13453.9|13448.9|170
1645553100000|2022-02-22 18:05:00|13454.2|13449.2|13453.9|13448.9|13454.6|13449.6|13453.4|13448.4|159
1645553400000|2022-02-22 18:10:00|13453.8|13448.8|13453.8|13448.8|13453.9|13449.8|13451.9|13447.8|130
1645553700000|2022-02-22 18:15:00|13453.7|13448.7|13455.9|13452.9|13457.6|13453.3|13452.9|13448.7|179
1645554000000|2022-02-22 18:20:00|13455.8|13452.8|13457.1|13452.1|13457.1|13452.9|13453.8|13449.6|212
1645554300000|2022-02-22 18:25:00|13457|13452|13459.7|13454.7|13459.8|13454.8|13456.1|13451.5|176
1645554600000|2022-02-22 18:30:00|13459.8|13454.8|13459.7|13454.7|13460.4|13455.9|13458.8|13454.6|130
1645554900000|2022-02-22 18:35:00|13459.6|13454.6|13460.6|13455.6|13460.7|13455.8|13458.6|13454.5|108
1645555200000|2022-02-22 18:40:00|13460.4|13455.4|13461.5|13456.5|13462.1|13457.9|13459.3|13454.3|163
1645555500000|2022-02-22 18:45:00|13461.6|13456.6|13462.9|13457.9|13463.2|13459.1|13461.6|13456.6|117
1645555800000|2022-02-22 18:50:00|13462.6|13457.6|13463.1|13460.1|13463.9|13460.1|13461.5|13457.5|151
1645556100000|2022-02-22 18:55:00|13463|13460|13463.9|13458.9|13465.7|13461.6|13463|13458.9|146
1645556400000|2022-02-22 19:00:00|13464|13459|13463.5|13458.5|13465.2|13460.2|13462.3|13457.4|171
1645556700000|2022-02-22 19:05:00|13463.6|13458.6|13465.6|13460.6|13465.9|13461.7|13463.5|13458.5|149
1645557000000|2022-02-22 19:10:00|13465.7|13460.7|13464.1|13461.1|13465.7|13461.8|13464.1|13459.9|94
1645557300000|2022-02-22 19:15:00|13464|13461|13465.3|13460.3|13465.4|13461.3|13462.7|13458.3|124
1645557600000|2022-02-22 19:20:00|13465.4|13460.4|13464.5|13459.5|13465.6|13461.5|13463.8|13458.8|196
1645557900000|2022-02-22 19:25:00|13464.4|13459.4|13458.7|13453.7|13464.6|13459.6|13457.3|13452.3|395
1645558200000|2022-02-22 19:30:00|13458.8|13453.8|13459.1|13454.1|13460.5|13455.6|13455.9|13450.9|308
1645558500000|2022-02-22 19:35:00|13459|13454|13459.5|13454.5|13459.6|13454.6|13457.5|13453|188
1645558800000|2022-02-22 19:40:00|13459.6|13454.6|13459.5|13454.5|13459.6|13455.5|13458.4|13453.5|129
1645559100000|2022-02-22 19:45:00|13459.6|13454.6|13457|13452|13459.7|13455.7|13455.8|13450.8|159
1645559400000|2022-02-22 19:50:00|13457.1|13452.1|13456.3|13451.3|13457.1|13452.1|13455.4|13450.4|196
1645559700000|2022-02-22 19:55:00|13456.4|13451.4|13456.1|13451.1|13456.6|13451.6|13453.5|13448.5|244
1645560000000|2022-02-22 20:00:00|13456|13451|13453.5|13448.5|13456.4|13451.4|13453.3|13448.3|271
1645560300000|2022-02-22 20:05:00|13453.3|13448.3|13455.3|13450.3|13455.8|13450.8|13453.1|13448.1|284
1645560600000|2022-02-22 20:10:00|13455.2|13450.2|13454.9|13449.9|13455.7|13450.7|13453.7|13448.7|221
1645560900000|2022-02-22 20:15:00|13454.8|13449.8|13452.9|13447.9|13455.2|13450.2|13450.7|13446.4|207
1645561200000|2022-02-22 20:20:00|13453|13448|13452.3|13449.3|13453.8|13449.3|13451.3|13446.3|198
1645561500000|2022-02-22 20:25:00|13452.4|13449.4|13452.9|13447.9|13453.8|13449.6|13452.2|13447.2|154
1645561800000|2022-02-22 20:30:00|13453|13448|13452.5|13449.5|13453.8|13449.9|13452.1|13447.9|227
1645562100000|2022-02-22 20:35:00|13452.4|13449.4|13453.8|13448.8|13453.8|13449.8|13452.3|13448|186
1645562400000|2022-02-22 20:40:00|13453.7|13448.7|13453.8|13448.8|13453.8|13450|13451.9|13447.8|161
1645562700000|2022-02-22 20:45:00|13453.9|13448.9|13456.5|13451.5|13456.6|13451.8|13453.8|13448.8|188
1645563000000|2022-02-22 20:50:00|13456.4|13451.4|13460.6|13455.6|13461.3|13457|13456.4|13451.4|256
1645563300000|2022-02-22 20:55:00|13460.5|13455.5|13460.8|13455.8|13461.1|13456.1|13458.3|13453.3|243
1645563600000|2022-02-22 21:00:00|13460.9|13455.9|13459.5|13454.5|13460.9|13455.9|13459.3|13454.3|91
1645563900000|2022-02-22 21:05:00|13459.4|13454.4|13458.5|13453.5|13459.6|13454.6|13458.5|13453.5|68
1645564200000|2022-02-22 21:10:00|13458.6|13453.6|13458.8|13453.8|13458.8|13453.8|13458.3|13453.3|70
1645564500000|2022-02-22 21:15:00|13458.7|13453.7|13458.8|13453.8|13459|13454|13458.5|13453.5|67
1645564800000|2022-02-22 21:20:00|13458.9|13453.9|13459.1|13454.1|13459.1|13454.1|13458.6|13453.6|50
1645565100000|2022-02-22 21:25:00|13459|13454|13458.8|13453.8|13459.1|13454.1|13458.6|13453.6|84
1645565400000|2022-02-22 21:30:00|13458.6|13453.6|13458.8|13453.8|13459.2|13454.2|13458.4|13453.4|123
1645565700000|2022-02-22 21:35:00|13458.7|13453.7|13458.7|13453.7|13458.9|13453.9|13458.3|13453.3|88
1645566000000|2022-02-22 21:40:00|13459.3|13454.3|13458.3|13453.3|13459.3|13454.3|13458.2|13453.2|92
1645566300000|2022-02-22 21:45:00|13458.5|13453.5|13459.2|13454.2|13460|13455|13458.5|13453.5|156
1645566600000|2022-02-22 21:50:00|13459.3|13454.3|13461.6|13445.6|13462.8|13454.6|13457.9|13444.1|262
1645566900000|2022-02-22 21:55:00|13461.1|13445.1|13463.5|13447.5|13464.6|13449|13458.1|13442.1|231
1645567200000|2022-02-22 22:00:00|13463.7|13447.7|13460.2|13450.6|13464.9|13450.6|13460.2|13447.7|38
1645567500000|2022-02-22 22:05:00|13460.1|13450.5|13464.1|13448.1|13464.3|13451|13458.7|13447.7|53
1645567800000|2022-02-22 22:10:00|13463.9|13448|13462.6|13446.6|13464.2|13451.4|13460.3|13445.9|152
1645568100000|2022-02-22 22:15:00|13462.7|13446.7|13463|13447|13463.5|13447.6|13460.9|13445|101
1645568400000|2022-02-22 22:20:00|13461|13447.5|13462.9|13446.9|13463.4|13447.6|13460.6|13445|108
1645568700000|2022-02-22 22:25:00|13462.5|13446.5|13463|13447|13463.2|13447.6|13460.6|13445.8|104
1645569000000|2022-02-22 22:30:00|13463.1|13447.2|13462.4|13447.1|13463.5|13447.9|13461.4|13446.1|256
1645569300000|2022-02-22 22:35:00|13462.5|13447|13463.4|13447.8|13463.8|13449.8|13461.5|13446.4|196
1645569600000|2022-02-22 22:40:00|13463.1|13447.9|13463.2|13448|13463.8|13449.2|13461.6|13446.9|173
1645569900000|2022-02-22 22:45:00|13461.8|13447.8|13465.2|13450.6|13465.6|13452.1|13461.8|13447.7|181
1645570200000|2022-02-22 22:50:00|13464.7|13448.7|13465|13449.3|13465.5|13451.8|13462.4|13448.2|162
1645570500000|2022-02-22 22:55:00|13465.4|13449.4|13465.3|13451.2|13465.6|13451.9|13461.9|13448.7|165
1645570800000|2022-02-22 23:00:00|13465.4|13451.3|13453.6|13445.5|13465.4|13451.3|13453.2|13444.1|340
1645571100000|2022-02-22 23:05:00|13453.8|13445.1|13452.3|13447.3|13454|13447.7|13451.6|13444.8|310
1645571400000|2022-02-22 23:10:00|13452.6|13446.2|13453.5|13448.5|13455.7|13450.7|13450.8|13445.8|163
1645571700000|2022-02-22 23:15:00|13453.6|13448.6|13452.8|13447.8|13453.7|13448.7|13452.4|13447.4|105
1645572000000|2022-02-22 23:20:00|13452.9|13447.9|13453.3|13448.3|13453.5|13448.5|13451.7|13446.7|112
1645572300000|2022-02-22 23:25:00|13453.2|13448.2|13452.7|13447.7|13453.6|13448.6|13452.4|13447.4|95
1645572600000|2022-02-22 23:30:00|13453.2|13448.2|13456.6|13451.6|13456.6|13451.6|13452.2|13447.2|166
1645572900000|2022-02-22 23:35:00|13456.3|13451.3|13458.8|13453.8|13459.5|13454.5|13456.1|13451.1|124
1645573200000|2022-02-22 23:40:00|13458.9|13453.9|13457.7|13452.7|13458.9|13454.5|13457.1|13452.5|85
1645573500000|2022-02-22 23:45:00|13457.6|13452.6|13457|13452|13457.6|13452.6|13456.6|13451.6|100
1645573800000|2022-02-22 23:50:00|13457.1|13452.1|13457|13452|13457.4|13452.4|13456.5|13451.5|110
1645574100000|2022-02-22 23:55:00|13457.1|13452.1|13457.4|13452.4|13457.8|13452.8|13456.6|13451.6|105
1645574400000|2022-02-23 00:00:00|13457.5|13452.5|13456.7|13451.7|13457.6|13452.6|13456.6|13451.6|110
1645574700000|2022-02-23 00:05:00|13456.6|13451.6|13454.8|13449.8|13456.7|13452.3|13454.6|13449.6|150
1645575000000|2022-02-23 00:10:00|13454.6|13449.6|13452.7|13447.7|13456.3|13452.2|13452.6|13447.6|162
1645575300000|2022-02-23 00:15:00|13452.6|13447.6|13451.6|13446.6|13453.2|13448.4|13451.3|13446.4|171
1645575600000|2022-02-23 00:20:00|13451.4|13446.4|13451.7|13448.7|13453.2|13449.3|13450.2|13445.6|186
1645575900000|2022-02-23 00:25:00|13451.6|13448.6|13450.4|13447.4|13453.1|13449|13449.6|13445.6|172
1645576200000|2022-02-23 00:30:00|13450.3|13447.3|13452.4|13447.4|13454.2|13450.3|13450.3|13446.4|209
1645576500000|2022-02-23 00:35:00|13451.5|13448.5|13451.7|13448.7|13453.5|13449.6|13451.4|13447.2|161
1645576800000|2022-02-23 00:40:00|13452.7|13447.7|13452.5|13447.5|13453.7|13449.6|13451|13447.1|144
1645577100000|2022-02-23 00:45:00|13452.4|13447.4|13453|13448|13453.4|13449.4|13450.1|13447.1|119
1645577400000|2022-02-23 00:50:00|13451.9|13448.9|13452.1|13449.1|13453.2|13449.2|13451.6|13447.8|76
1645577700000|2022-02-23 00:55:00|13452|13449|13453.5|13448.5|13454.1|13449.6|13451.5|13447.6|197
1645578000000|2022-02-23 01:00:00|13453.8|13448.8|13449.8|13444.8|13456.5|13451.8|13449.8|13444.8|497
1645578300000|2022-02-23 01:05:00|13449.9|13444.9|13448.7|13445.7|13451|13446.5|13446.9|13441.9|231
1645578600000|2022-02-23 01:10:00|13448.6|13445.6|13449.9|13444.9|13451.1|13447|13447.8|13443.8|187
1645578900000|2022-02-23 01:15:00|13450|13445|13451.5|13448.5|13453|13449|13449|13445|272
1645579200000|2022-02-23 01:20:00|13451.6|13448.6|13448.9|13445.9|13453|13449|13448.9|13445.9|162
1645579500000|2022-02-23 01:25:00|13447.9|13444.9|13449.7|13446.7|13451|13447.1|13447.5|13443.8|206
1645579800000|2022-02-23 01:30:00|13449.8|13446.8|13451.8|13448.8|13453.2|13449.1|13448.8|13445.2|379
1645580100000|2022-02-23 01:35:00|13451.6|13448.6|13449.2|13446.2|13453|13449|13449.2|13445.1|221
1645580400000|2022-02-23 01:40:00|13449.3|13446.3|13452|13449|13452.9|13449.3|13449.3|13445.5|207
1645580700000|2022-02-23 01:45:00|13452.1|13449.1|13451.4|13446.4|13454.7|13450.7|13450|13446.2|204
1645581000000|2022-02-23 01:50:00|13450.7|13447.7|13450.2|13447.2|13454.6|13450.6|13450.1|13446.2|223
1645581300000|2022-02-23 01:55:00|13451.1|13446.1|13447.5|13442.5|13451.1|13447.2|13445.9|13441.9|239
1645581600000|2022-02-23 02:00:00|13447.6|13442.6|13444.9|13441.9|13447.8|13443.8|13443.9|13440|231
1645581900000|2022-02-23 02:05:00|13444.7|13441.7|13447.7|13444.7|13449|13445.1|13444.6|13440.5|270
1645582200000|2022-02-23 02:10:00|13447.8|13444.8|13449.1|13446.1|13450.5|13446.9|13446.8|13442.9|242
1645582500000|2022-02-23 02:15:00|13449|13446|13448.7|13445.7|13451|13447.1|13448.6|13444.6|112
1645582800000|2022-02-23 02:20:00|13448.6|13445.6|13448.3|13445.3|13450.3|13446.3|13448.2|13444.4|144
1645583100000|2022-02-23 02:25:00|13448.2|13445.2|13448.9|13445.9|13450.3|13446.3|13447|13443.9|173
1645583400000|2022-02-23 02:30:00|13449|13446|13453.9|13450.9|13454.1|13451.1|13448.8|13445.8|195
1645583700000|2022-02-23 02:35:00|13454|13451|13455.7|13452.7|13456.9|13453.1|13453.1|13449.4|146
1645584000000|2022-02-23 02:40:00|13455.8|13452.8|13455.5|13452.5|13458.1|13454.5|13455.1|13451.4|180
1645584300000|2022-02-23 02:45:00|13455.6|13452.6|13456.2|13453.2|13458.6|13454.8|13455.4|13451.7|224
1645584600000|2022-02-23 02:50:00|13456.1|13453.1|13454.5|13451.5|13456.7|13453.2|13454.2|13450.2|155
1645584900000|2022-02-23 02:55:00|13454.6|13451.6|13453.2|13448.2|13455.2|13451.7|13451.7|13447.8|228
1645585200000|2022-02-23 03:00:00|13453.3|13448.3|13452.2|13449.2|13453.3|13449.8|13451.4|13447.9|130
1645585500000|2022-02-23 03:05:00|13452.3|13449.3|13453.2|13448.2|13453.7|13450.1|13452|13448|118
1645585800000|2022-02-23 03:10:00|13453.3|13448.3|13454.8|13451.8|13455.9|13452|13452.2|13448.1|163
1645586100000|2022-02-23 03:15:00|13454.9|13451.9|13454.3|13451.3|13456|13452.2|13453|13448.9|199
1645586400000|2022-02-23 03:20:00|13455.2|13450.2|13453.2|13450.2|13455.2|13451.2|13452.2|13448.2|179
1645586700000|2022-02-23 03:25:00|13453.3|13450.3|13454.2|13451.2|13455.1|13451.5|13452.8|13449|144
1645587000000|2022-02-23 03:30:00|13454.1|13451.1|13453.6|13450.6|13454.4|13451.2|13453|13449.2|137
1645587300000|2022-02-23 03:35:00|13453.5|13450.5|13453.8|13450.8|13454.7|13450.9|13452.9|13449.1|121
1645587600000|2022-02-23 03:40:00|13453.9|13450.9|13456|13453|13458.6|13454.7|13453.9|13450.3|167
1645587900000|2022-02-23 03:45:00|13456.1|13453.1|13456.1|13451.1|13457|13453.1|13454.9|13450.9|163
1645588200000|2022-02-23 03:50:00|13456|13451|13455.1|13452.1|13456.5|13452.5|13454.3|13450.3|170
1645588500000|2022-02-23 03:55:00|13455|13452|13453.6|13450.6|13455.8|13452|13453.4|13449.9|165
1645588800000|2022-02-23 04:00:00|13453.7|13450.7|13454.9|13451.9|13455.3|13451.9|13453.6|13449.5|160
1645589100000|2022-02-23 04:05:00|13454.8|13451.8|13454.9|13451.9|13455.9|13452.2|13454.5|13450.5|114
1645589400000|2022-02-23 04:10:00|13455|13452|13454.8|13451.8|13455.3|13452|13453.9|13449.9|111
1645589700000|2022-02-23 04:15:00|13454.6|13451.6|13454|13451|13455.5|13452|13453.9|13450.1|129
1645590000000|2022-02-23 04:20:00|13453.9|13450.9|13454.9|13451.9|13456|13452.3|13453.6|13449.5|111
1645590300000|2022-02-23 04:25:00|13454.8|13451.8|13455.1|13452.1|13455.2|13452.2|13454.4|13451.4|79
1645590600000|2022-02-23 04:30:00|13455|13452|13455.6|13450.6|13456|13452.1|13454|13450.1|79
1645590900000|2022-02-23 04:35:00|13454.6|13451.6|13454.5|13451.5|13455.8|13452.5|13454.3|13450.2|92
1645591200000|2022-02-23 04:40:00|13454.4|13451.4|13455.7|13452.7|13456.8|13452.8|13454.2|13450.2|122
1645591500000|2022-02-23 04:45:00|13456.6|13451.6|13454.9|13451.9|13456.7|13452.8|13454.6|13450.5|98
1645591800000|2022-02-23 04:50:00|13454.8|13451.8|13454.5|13451.5|13455.8|13452|13454.4|13450.5|70
1645592100000|2022-02-23 04:55:00|13454.6|13451.6|13450.5|13445.5|13454.6|13451.6|13449|13444|351
1645592400000|2022-02-23 05:00:00|13450.7|13445.7|13455.3|13450.3|13455.9|13452|13450.3|13445.3|325
1645592700000|2022-02-23 05:05:00|13455.2|13450.2|13454.8|13451.8|13456|13452.1|13453.9|13449.9|155
1645593000000|2022-02-23 05:10:00|13454.6|13451.6|13455.8|13452.8|13457.1|13453.2|13454.6|13451.5|125
1645593300000|2022-02-23 05:15:00|13455.9|13452.9|13457.4|13454.4|13458.7|13454.7|13455.7|13451.7|114
1645593600000|2022-02-23 05:20:00|13457.5|13454.5|13458.3|13455.3|13459.4|13455.4|13457.3|13453.6|102
1645593900000|2022-02-23 05:25:00|13458.2|13455.2|13457.4|13452.4|13460.1|13456.1|13456.3|13452.4|200
1645594200000|2022-02-23 05:30:00|13456.4|13453.4|13457.2|13452.2|13458.4|13454.9|13455.9|13452.1|157
1645594500000|2022-02-23 05:35:00|13456.2|13453.2|13456.4|13453.4|13458.2|13454.1|13456|13452|129
1645594800000|2022-02-23 05:40:00|13457.4|13452.4|13456|13453|13457.4|13453.4|13455.9|13452.2|85
1645595100000|2022-02-23 05:45:00|13455.9|13452.9|13455.2|13452.2|13456.4|13453.3|13455|13451.2|107
1645595400000|2022-02-23 05:50:00|13456.4|13451.4|13454.1|13451.1|13456.4|13452.3|13454.1|13450.4|117
1645595700000|2022-02-23 05:55:00|13454|13451|13456.2|13451.2|13456.8|13452.9|13454|13450.9|160
1645596000000|2022-02-23 06:00:00|13456.3|13451.3|13453|13448|13456.3|13452|13451.6|13447.8|212
1645596300000|2022-02-23 06:05:00|13453.1|13448.1|13452|13447|13453.1|13449.2|13450.4|13446.5|206
1645596600000|2022-02-23 06:10:00|13451|13448|13447.9|13444.9|13451.9|13448|13446.8|13443.1|250
1645596900000|2022-02-23 06:15:00|13448|13445|13446.4|13443.4|13448.9|13445.2|13446.2|13442.4|193
1645597200000|2022-02-23 06:20:00|13446.5|13443.5|13448|13445|13449.1|13445.2|13445.9|13442.8|121
1645597500000|2022-02-23 06:25:00|13448.1|13445.1|13447.9|13444.9|13451|13447|13447.8|13443.9|160
1645597800000|2022-02-23 06:30:00|13448|13445|13445.8|13442.8|13449|13445|13445.7|13441.8|149
1645598100000|2022-02-23 06:35:00|13445.7|13442.7|13446.5|13441.5|13447.1|13443.2|13444.6|13440.6|168
1645598400000|2022-02-23 06:40:00|13446.6|13441.6|13448.7|13443.7|13449.2|13445.3|13445.5|13441.4|174
1645598700000|2022-02-23 06:45:00|13447.6|13444.6|13446.8|13443.8|13448.5|13444.7|13445.7|13441.7|178
1645599000000|2022-02-23 06:50:00|13446.7|13443.7|13445.9|13440.9|13446.9|13443.7|13444.8|13440.8|140
1645599300000|2022-02-23 06:55:00|13446|13441|13451.7|13446.7|13452.9|13448.4|13444.6|13440.8|286
1645599600000|2022-02-23 07:00:00|13451.8|13446.8|13454.3|13451.3|13455.4|13452.1|13450.2|13446.2|279
1645599900000|2022-02-23 07:05:00|13454.2|13451.2|13452.5|13449.5|13455.3|13451.4|13452.4|13448.4|215
1645600200000|2022-02-23 07:10:00|13452.4|13449.4|13450.4|13447.4|13452.7|13449.7|13449.2|13445.5|240
1645600500000|2022-02-23 07:15:00|13450.3|13447.3|13448.2|13445.2|13452.4|13448.2|13447.6|13443.7|163
1645600800000|2022-02-23 07:20:00|13448.1|13445.1|13451.3|13448.3|13452.4|13448.3|13448.1|13444.5|211
1645601100000|2022-02-23 07:25:00|13451.2|13448.2|13451.9|13448.9|13454.2|13450.2|13451.1|13447|283
1645601400000|2022-02-23 07:30:00|13452.8|13447.8|13450.6|13447.6|13452.9|13449.3|13450.3|13446.4|229
1645601700000|2022-02-23 07:35:00|13450.4|13447.4|13444.7|13441.7|13451.5|13447.5|13444|13440.1|337
1645602000000|2022-02-23 07:40:00|13444.8|13441.8|13445.1|13440.1|13446.6|13442.6|13444.2|13440.1|256
1645602300000|2022-02-23 07:45:00|13445.2|13440.2|13446.8|13441.8|13447.7|13444|13443.8|13440.1|210
1645602600000|2022-02-23 07:50:00|13446.7|13441.7|13443.4|13440.4|13447|13442.9|13443.1|13439.5|207
1645602900000|2022-02-23 07:55:00|13443.5|13440.5|13445.6|13440.6|13446.2|13442.5|13443|13439.1|281
1645603200000|2022-02-23 08:00:00|13444.8|13441.8|13447.3|13444.3|13448.8|13444.9|13444.2|13440.2|289
1645603500000|2022-02-23 08:05:00|13447.2|13444.2|13448.5|13445.5|13449.9|13445.9|13445.8|13442.4|279
1645603800000|2022-02-23 08:10:00|13448.6|13445.6|13447.7|13444.7|13449.7|13445.9|13446.6|13442.8|234
1645604100000|2022-02-23 08:15:00|13447.6|13444.6|13448.1|13445.1|13450.6|13446.6|13447.3|13443.4|252
1645604400000|2022-02-23 08:20:00|13448|13445|13447.4|13444.4|13451|13447|13447|13443|161
1645604700000|2022-02-23 08:25:00|13447.3|13444.3|13447.6|13444.6|13449.9|13446.4|13447.1|13443.3|172
1645605000000|2022-02-23 08:30:00|13447.5|13444.5|13443.8|13440.8|13448.6|13444.6|13443.8|13439.7|227
1645605300000|2022-02-23 08:35:00|13443.7|13440.7|13440.9|13437.9|13445|13440.9|13440.2|13435.7|264
1645605600000|2022-02-23 08:40:00|13440.8|13437.8|13437|13434|13441.2|13437.9|13436.8|13432.8|281
1645605900000|2022-02-23 08:45:00|13437.7|13432.7|13437.2|13434.2|13438|13434.2|13434.4|13430.7|305
1645606200000|2022-02-23 08:50:00|13437|13434|13440|13437|13441|13437.2|13437|13433.2|263
1645606500000|2022-02-23 08:55:00|13439.9|13436.9|13438.7|13435.7|13441.9|13438|13438.5|13434.7|258
1645606800000|2022-02-23 09:00:00|13438.8|13435.8|13437.7|13434.7|13438.9|13435.9|13436.1|13432.1|220
1645607100000|2022-02-23 09:05:00|13437.8|13434.8|13438.8|13435.8|13440.6|13436.5|13437.4|13433.6|239
1645607400000|2022-02-23 09:10:00|13438.9|13435.9|13439.5|13436.5|13441.3|13437.4|13438.5|13434.8|156
1645607700000|2022-02-23 09:15:00|13439.6|13436.6|13440.3|13437.3|13441.2|13438.2|13439.3|13436.3|136
1645608000000|2022-02-23 09:20:00|13440.4|13437.4|13440.9|13437.9|13441.6|13437.9|13439.8|13436.3|177
1645608300000|2022-02-23 09:25:00|13441|13438|13442.9|13439.9|13444.1|13440|13440.9|13437.3|245
1645608600000|2022-02-23 09:30:00|13443|13440|13445.1|13442.1|13446.4|13442.6|13443|13439.3|238
1645608900000|2022-02-23 09:35:00|13445.2|13442.2|13443.1|13440.1|13446.9|13442.9|13443|13439.1|283
1645609200000|2022-02-23 09:40:00|13443|13440|13440.9|13435.9|13444.4|13440.2|13439.5|13434.9|291
1645609500000|2022-02-23 09:45:00|13441.1|13436.1|13442.6|13439.6|13443.7|13439.8|13440.7|13436.1|253
1645609800000|2022-02-23 09:50:00|13442.5|13439.5|13443.5|13440.5|13445.7|13441.5|13442.2|13438.1|211
1645610100000|2022-02-23 09:55:00|13443.6|13440.6|13445.5|13440.5|13445.6|13440.8|13441.4|13437.3|298
1645610400000|2022-02-23 10:00:00|13445.8|13440.8|13442|13439|13446.6|13442.7|13441.7|13437.9|192
1645610700000|2022-02-23 10:05:00|13442.1|13439.1|13441.9|13438.9|13444.1|13440.2|13441.6|13437.6|235
1645611000000|2022-02-23 10:10:00|13442|13439|13445.4|13442.4|13446.4|13442.7|13442|13438.4|267
1645611300000|2022-02-23 10:15:00|13445.3|13442.3|13444.5|13439.5|13446.6|13442.8|13443|13439|303
1645611600000|2022-02-23 10:20:00|13443.6|13440.6|13445.3|13440.3|13447.1|13442.8|13442.8|13438.9|295
1645611900000|2022-02-23 10:25:00|13445.4|13440.4|13446|13441|13447|13442.9|13444.7|13440.3|199
1645612200000|2022-02-23 10:30:00|13446.1|13441.1|13445.6|13440.6|13447.6|13443.6|13444.6|13440.5|202
1645612500000|2022-02-23 10:35:00|13445.7|13440.7|13447.8|13442.8|13449.3|13444.6|13444.8|13440.7|249
1645612800000|2022-02-23 10:40:00|13448|13443|13447.7|13442.7|13448|13444|13445.9|13442|155
1645613100000|2022-02-23 10:45:00|13446.9|13443.9|13448.3|13443.3|13449.2|13446.1|13445.9|13441.8|214
1645613400000|2022-02-23 10:50:00|13448.4|13443.4|13451.2|13448.2|13452.1|13448.3|13446.5|13442.9|221
1645613700000|2022-02-23 10:55:00|13451.3|13448.3|13449.1|13446.1|13451.6|13448.3|13449|13445.8|174
1645614000000|2022-02-23 11:00:00|13449|13446|13448.1|13443.1|13451.3|13447.5|13446.9|13442.8|222
1645614300000|2022-02-23 11:05:00|13448|13443|13449.2|13444.2|13449.7|13445.9|13446.9|13442.9|205
1645614600000|2022-02-23 11:10:00|13449.1|13444.1|13450|13447|13451.4|13447.4|13448.1|13444.1|174
1645614900000|2022-02-23 11:15:00|13450.1|13447.1|13449.4|13446.4|13451.4|13447.6|13449.1|13445.7|163
1645615200000|2022-02-23 11:20:00|13449.5|13446.5|13450.6|13447.6|13451.4|13447.6|13449.3|13445.7|212
1645615500000|2022-02-23 11:25:00|13450.5|13447.5|13449.9|13446.9|13451.6|13447.8|13449.6|13446|217
1645615800000|2022-02-23 11:30:00|13450|13447|13451.7|13446.7|13452.5|13448.3|13450|13446|166
1645616100000|2022-02-23 11:35:00|13451.8|13446.8|13452.3|13447.3|13453.2|13449.2|13450.7|13446.5|156
1645616400000|2022-02-23 11:40:00|13452.4|13447.4|13454.1|13449.1|13454.2|13450.2|13451.1|13447|211
1645616700000|2022-02-23 11:45:00|13454|13449|13453.3|13450.3|13454.2|13450.4|13452.3|13448.3|166
1645617000000|2022-02-23 11:50:00|13453.2|13450.2|13453.5|13448.5|13454|13450.3|13452.3|13448.4|155
1645617300000|2022-02-23 11:55:00|13453.6|13448.6|13453.4|13448.4|13454.1|13449.9|13451|13447.2|244
1645617600000|2022-02-23 12:00:00|13452.3|13449.3|13452.1|13449.1|13453.8|13450|13452.1|13448|139
1645617900000|2022-02-23 12:05:00|13452.2|13449.2|13450|13447|13453.1|13449.4|13448.7|13445.7|168
1645618200000|2022-02-23 12:10:00|13449.9|13446.9|13449.3|13446.3|13451.6|13447.7|13448.6|13445.6|161
1645618500000|2022-02-23 12:15:00|13449.2|13446.2|13450.4|13445.4|13451.3|13448.3|13448.9|13445.2|186
1645618800000|2022-02-23 12:20:00|13450.5|13445.5|13449.5|13444.5|13450.6|13447.1|13448.3|13444.2|183
1645619100000|2022-02-23 12:25:00|13449.4|13444.4|13450|13447|13451.1|13447.1|13448.6|13444.4|221
1645619400000|2022-02-23 12:30:00|13449.9|13446.9|13448.8|13443.8|13450.8|13447|13447.1|13443|199
1645619700000|2022-02-23 12:35:00|13447.8|13444.8|13447.8|13444.8|13449.2|13445.2|13447|13443.1|163
1645620000000|2022-02-23 12:40:00|13447.9|13444.9|13450.3|13445.3|13451.3|13447.2|13447.9|13444.1|186
1645620300000|2022-02-23 12:45:00|13450.2|13445.2|13450.2|13445.2|13450.7|13446.4|13447.7|13443.7|206
1645620600000|2022-02-23 12:50:00|13450.3|13445.3|13450.8|13445.8|13451.3|13447.3|13448.4|13444.4|218
1645620900000|2022-02-23 12:55:00|13449.9|13446.9|13449.9|13446.9|13451.7|13447.4|13448.6|13445|241
1645621200000|2022-02-23 13:00:00|13450|13447|13449.8|13444.8|13452|13447.9|13448.2|13444.3|306
1645621500000|2022-02-23 13:05:00|13449.7|13444.7|13446.3|13443.3|13449.8|13446.3|13446.1|13442.3|200
1645621800000|2022-02-23 13:10:00|13446.2|13443.2|13447.4|13444.4|13448.6|13444.8|13446|13442.2|198
1645622100000|2022-02-23 13:15:00|13447.5|13444.5|13449.4|13444.4|13449.5|13445.6|13446.9|13442.8|241
1645622400000|2022-02-23 13:20:00|13449.5|13444.5|13448.7|13443.7|13449.7|13445.4|13447|13442.7|224
1645622700000|2022-02-23 13:25:00|13448.6|13443.6|13445.6|13440.6|13448.7|13444.6|13444.7|13440.6|206
1645623000000|2022-02-23 13:30:00|13444.6|13441.6|13444.4|13441.4|13446.9|13443.1|13443.6|13439.5|243
1645623300000|2022-02-23 13:35:00|13444.3|13441.3|13442.6|13439.6|13445.5|13441.5|13441.7|13438|245
1645623600000|2022-02-23 13:40:00|13442.7|13439.7|13443.2|13440.2|13444.2|13440.3|13441.8|13438.1|143
1645623900000|2022-02-23 13:45:00|13443.1|13440.1|13443.3|13440.3|13445.2|13441.2|13443.1|13439.4|144
1645624200000|2022-02-23 13:50:00|13443.4|13440.4|13442.6|13439.6|13444.3|13440.4|13441.7|13437.9|152
1645624500000|2022-02-23 13:55:00|13442.5|13439.5|13442|13439|13444.7|13440.8|13441.9|13438.5|188
1645624800000|2022-02-23 14:00:00|13442.1|13439.1|13439.7|13436.7|13443.7|13439.9|13439.4|13435.6|268
1645625100000|2022-02-23 14:05:00|13439.8|13436.8|13444.8|13441.8|13446|13442.1|13439.8|13436.4|184
1645625400000|2022-02-23 14:10:00|13444.9|13441.9|13444.4|13441.4|13445.9|13442|13443.5|13439.9|196
1645625700000|2022-02-23 14:15:00|13444.3|13441.3|13444.4|13441.4|13445.5|13441.5|13442.8|13438.7|241
1645626000000|2022-02-23 14:20:00|13444.3|13441.3|13445.3|13442.3|13446.9|13443.1|13443.8|13439.7|167
1645626300000|2022-02-23 14:25:00|13445.1|13442.1|13444.3|13441.3|13446.6|13442.4|13444.1|13440|247
1645626600000|2022-02-23 14:30:00|13444.5|13441.5|13444.2|13441.2|13446.1|13442|13443.9|13440|276
1645626900000|2022-02-23 14:35:00|13445.2|13440.2|13444.8|13441.8|13445.9|13442.3|13443.1|13439.2|255
1645627200000|2022-02-23 14:40:00|13444.9|13441.9|13444.8|13441.8|13446.3|13443.1|13444.3|13440.3|248
1645627500000|2022-02-23 14:45:00|13444.6|13441.6|13447|13444|13447.5|13444.2|13443.6|13439.6|305
1645627800000|2022-02-23 14:50:00|13447.1|13444.1|13450.5|13447.5|13451.4|13447.8|13447.1|13444.1|269
1645628100000|2022-02-23 14:55:00|13450.4|13447.4|13451.9|13448.9|13452.4|13449.4|13449.8|13446.7|205
1645628400000|2022-02-23 15:00:00|13451.8|13448.8|13448.8|13445.8|13452.9|13448.9|13447.9|13443.9|217
1645628700000|2022-02-23 15:05:00|13448.7|13445.7|13449|13444|13451.7|13447.3|13448.4|13444|217
1645629000000|2022-02-23 15:10:00|13448.1|13445.1|13452.6|13447.6|13452.8|13448|13447.1|13442.4|333
1645629300000|2022-02-23 15:15:00|13452.3|13447.3|13451.9|13446.9|13453.2|13448.2|13448.6|13444.6|229
1645629600000|2022-02-23 15:20:00|13451.8|13446.8|13451.5|13448.5|13453.2|13449.1|13448.7|13444.6|346
1645629900000|2022-02-23 15:25:00|13451.6|13448.6|13454.4|13449.4|13455.7|13451.6|13451.5|13447.6|293
1645630200000|2022-02-23 15:30:00|13453.5|13450.5|13455.2|13450.2|13455.6|13451.1|13453|13448.8|270
1645630500000|2022-02-23 15:35:00|13455.1|13450.1|13453|13450|13455.4|13451.5|13452.8|13448.9|249
1645630800000|2022-02-23 15:40:00|13454|13449|13454.2|13449.2|13454.9|13450.9|13452.7|13448.6|227
1645631100000|2022-02-23 15:45:00|13454.3|13449.3|13455.9|13452.9|13456.8|13452.9|13453.6|13449.3|215
1645631400000|2022-02-23 15:50:00|13455.8|13452.8|13456.3|13453.3|13456.6|13453.4|13455.1|13451.4|165
1645631700000|2022-02-23 15:55:00|13456.4|13453.4|13455.7|13452.7|13458.4|13454.7|13455.4|13451.6|205
1645632000000|2022-02-23 16:00:00|13455.9|13452.9|13459|13454|13460|13455.9|13455.8|13452.2|266
1645632300000|2022-02-23 16:05:00|13458.9|13453.9|13461.2|13456.2|13462.2|13458.4|13458.4|13453.9|171
1645632600000|2022-02-23 16:10:00|13459.9|13456.9|13462.8|13459.8|13463.8|13460.1|13459.3|13455.7|253
1645632900000|2022-02-23 16:15:00|13462.9|13459.9|13466|13461|13466.6|13462.6|13462.9|13459.1|212
1645633200000|2022-02-23 16:20:00|13466.1|13461.1|13463.7|13458.7|13466.1|13461.4|13462.8|13458.6|205
1645633500000|2022-02-23 16:25:00|13463.8|13458.8|13459.9|13454.9|13463.8|13459.1|13459|13454.3|203
1645633800000|2022-02-23 16:30:00|13459.5|13454.5|13459.3|13456.3|13460.7|13457|13458|13453.8|275
1645634100000|2022-02-23 16:35:00|13459.4|13456.4|13458.4|13453.4|13461.1|13457.2|13456.8|13453|207
1645634400000|2022-02-23 16:40:00|13458.5|13453.5|13461.4|13456.4|13461.7|13457.8|13457.1|13453|175
1645634700000|2022-02-23 16:45:00|13461.5|13456.5|13458.7|13455.7|13461.7|13457.7|13458.3|13454.3|167
1645635000000|2022-02-23 16:50:00|13459.7|13454.7|13457.4|13454.4|13460.6|13456.6|13457.3|13453.3|138
1645635300000|2022-02-23 16:55:00|13457.3|13454.3|13458.7|13453.7|13458.7|13454.8|13456|13452.6|150
1645635600000|2022-02-23 17:00:00|13458.8|13453.8|13457.9|13452.9|13459|13454.3|13457|13452.9|112
1645635900000|2022-02-23 17:05:00|13458|13453|13456.3|13453.3|13458.4|13454.2|13456.1|13452|149
1645636200000|2022-02-23 17:10:00|13456.4|13453.4|13456.3|13451.3|13457.3|13453.4|13454.7|13450.9|120
1645636500000|2022-02-23 17:15:00|13456.1|13451.1|13455.2|13450.2|13456.5|13452.5|13454.1|13450|103
1645636800000|2022-02-23 17:20:00|13455.3|13450.3|13454.9|13451.9|13456|13452.1|13454.3|13450.2|87
1645637100000|2022-02-23 17:25:00|13455|13452|13454.3|13451.3|13456|13452|13454.3|13450.2|83
1645637400000|2022-02-23 17:30:00|13454.4|13451.4|13460.4|13455.4|13460.9|13455.9|13454.1|13450.3|142
1645637700000|2022-02-23 17:35:00|13460.5|13455.5|13458.3|13453.3|13460.7|13455.7|13458|13453|118
1645638000000|2022-02-23 17:40:00|13458.4|13453.4|13459.2|13454.2|13460.6|13455.6|13458.2|13453.2|158
1645638300000|2022-02-23 17:45:00|13459.3|13454.3|13460.9|13455.9|13460.9|13456.8|13458.7|13453.7|139
1645638600000|2022-02-23 17:50:00|13460.8|13455.8|13463|13458|13464.2|13459.2|13460.6|13455.6|165
1645638900000|2022-02-23 17:55:00|13463.1|13458.1|13463.1|13458.1|13463.3|13458.3|13462.1|13457.1|90
1645639200000|2022-02-23 18:00:00|13463.2|13458.2|13463.9|13458.9|13464.1|13459.9|13462.4|13457.9|153
1645639500000|2022-02-23 18:05:00|13463.8|13458.8|13462.7|13457.7|13464.8|13460.7|13461.7|13457|169
1645639800000|2022-02-23 18:10:00|13462.6|13457.6|13463|13458|13463.2|13458.2|13461.7|13456.7|184
1645640100000|2022-02-23 18:15:00|13463.1|13458.1|13462.8|13457.8|13464.2|13459.2|13462.3|13457.3|176
1645640400000|2022-02-23 18:20:00|13462.6|13457.6|13463.3|13458.3|13464|13459|13462.4|13457.4|217
1645640700000|2022-02-23 18:25:00|13463.2|13458.2|13464.6|13459.6|13464.7|13460.1|13462.9|13457.9|196
1645641000000|2022-02-23 18:30:00|13464.5|13459.5|13464|13459|13465.2|13460.2|13463.6|13458.6|183
1645641300000|2022-02-23 18:35:00|13463.9|13458.9|13461.9|13456.9|13464.4|13459.4|13460.3|13455.6|167
1645641600000|2022-02-23 18:40:00|13461.8|13456.8|13462|13457|13462.5|13458|13460.9|13456.6|136
1645641900000|2022-02-23 18:45:00|13461.9|13456.9|13461.2|13456.2|13462.5|13457.5|13461|13456|155
1645642200000|2022-02-23 18:50:00|13461.1|13456.1|13463.4|13458.4|13463.6|13459.6|13460.5|13456.1|143
1645642500000|2022-02-23 18:55:00|13463.5|13458.5|13462.6|13457.6|13464.1|13460.2|13461|13457|136
1645642800000|2022-02-23 19:00:00|13462.4|13457.4|13462|13457|13463.1|13459|13460.5|13456.1|190
1645643100000|2022-02-23 19:05:00|13462.1|13457.1|13461.5|13456.5|13462.1|13458|13460|13455.5|184
1645643400000|2022-02-23 19:10:00|13461.4|13456.4|13461.7|13456.7|13462.4|13458.5|13460.8|13455.8|167
1645643700000|2022-02-23 19:15:00|13461.8|13456.8|13462.2|13457.2|13463.2|13458.2|13460.9|13456.3|146
1645644000000|2022-02-23 19:20:00|13462.1|13457.1|13464.5|13459.5|13464.6|13459.6|13462|13457|154
1645644300000|2022-02-23 19:25:00|13464.4|13459.4|13463.6|13458.6|13464.4|13460.1|13462.6|13458.3|108
1645644600000|2022-02-23 19:30:00|13463.5|13458.5|13465|13460|13465.8|13460.8|13462.3|13458.3|146
1645644900000|2022-02-23 19:35:00|13464.9|13459.9|13464.7|13459.7|13465.2|13460.2|13464.2|13459.2|105
1645645200000|2022-02-23 19:40:00|13464.8|13459.8|13467.9|13462.9|13468|13463.6|13464.8|13459.8|140
1645645500000|2022-02-23 19:45:00|13468|13463|13464.8|13461.8|13468.7|13463.7|13464.3|13460.3|127
1645645800000|2022-02-23 19:50:00|13465.8|13460.8|13464.1|13459.1|13466.1|13461.5|13462.9|13458.8|130
1645646100000|2022-02-23 19:55:00|13464|13459|13465.4|13460.4|13466|13461.9|13463.4|13459|162
1645646400000|2022-02-23 20:00:00|13465.3|13460.3|13466|13461|13466.2|13461.2|13465|13460|168
1645646700000|2022-02-23 20:05:00|13465.9|13460.9|13463.7|13460.7|13466.2|13462.2|13463.7|13459.2|121
1645647000000|2022-02-23 20:10:00|13463.8|13460.8|13465|13460|13466.1|13461.8|13463.8|13459.6|139
1645647300000|2022-02-23 20:15:00|13464|13461|13465.2|13460.2|13465.7|13461.6|13463.3|13459.3|151
1645647600000|2022-02-23 20:20:00|13465.1|13460.1|13466.4|13461.4|13467.3|13463.3|13464.1|13460.1|113
1645647900000|2022-02-23 20:25:00|13466.5|13461.5|13464.7|13461.7|13466.7|13462.7|13464.4|13460.1|96
1645648200000|2022-02-23 20:30:00|13464.8|13461.8|13465.9|13460.9|13467.1|13462.8|13464.6|13460.4|134
1645648500000|2022-02-23 20:35:00|13465.8|13460.8|13466.7|13461.7|13466.8|13462.4|13464.8|13460.5|193
1645648800000|2022-02-23 20:40:00|13466.8|13461.8|13465.9|13460.9|13466.8|13461.8|13465.6|13460.6|159
1645649100000|2022-02-23 20:45:00|13466|13461|13466.2|13461.2|13466.4|13461.4|13463.9|13459.9|161
1645649400000|2022-02-23 20:50:00|13466.3|13461.3|13467|13462|13467.7|13462.7|13466|13461|142
1645649700000|2022-02-23 20:55:00|13466.9|13461.9|13465|13460|13467.2|13462.2|13464.7|13459.7|244
1645650000000|2022-02-23 21:00:00|13465.1|13460.1|13464.8|13459.8|13465.2|13460.2|13464.3|13459.3|107
1645650300000|2022-02-23 21:05:00|13464.7|13459.7|13465|13460|13465.4|13460.4|13464.6|13459.6|94
1645650600000|2022-02-23 21:10:00|13464.9|13459.9|13465.1|13460.1|13465.5|13460.5|13464.6|13459.6|81
1645650900000|2022-02-23 21:15:00|13465|13460|13465.8|13460.8|13466|13461|13464.7|13459.7|147
1645651200000|2022-02-23 21:20:00|13466|13461|13465.8|13460.8|13466.2|13461.2|13465.6|13460.6|82
1645651500000|2022-02-23 21:25:00|13465.7|13460.7|13465.6|13460.6|13466.1|13461.1|13465.1|13460.1|138
1645651800000|2022-02-23 21:30:00|13465.7|13460.7|13465.8|13460.8|13466.2|13461.2|13465.4|13460.4|115
1645652100000|2022-02-23 21:35:00|13465.7|13460.7|13465.6|13460.6|13466|13461|13465.5|13460.5|96
1645652400000|2022-02-23 21:40:00|13465.7|13460.7|13465.8|13460.8|13466.3|13461.3|13465.4|13460.4|108
1645652700000|2022-02-23 21:45:00|13465.9|13460.9|13465.7|13460.7|13466.6|13461.6|13465.5|13460.3|129
1645653000000|2022-02-23 21:50:00|13465.6|13460.6|13465.6|13460.6|13466.8|13461.2|13465.3|13459.2|90
1645653300000|2022-02-23 21:55:00|13465.4|13460.4|13470.1|13455.9|13470.1|13461.4|13464.7|13455.9|260
1645653600000|2022-02-23 22:00:00|13470.4|13454.4|13471.3|13455.3|13471.7|13455.7|13470.1|13454.1|33
1645653900000|2022-02-23 22:05:00|13471.2|13455.2|13472.4|13456.4|13472.7|13456.7|13470.5|13454.5|96
1645654200000|2022-02-23 22:10:00|13473.2|13457.2|13471.5|13457.9|13473.6|13458.5|13469.7|13453.7|189
1645654500000|2022-02-23 22:15:00|13471.4|13458.9|13471.4|13458.9|13472.6|13458.9|13470.5|13454.5|94
1645654800000|2022-02-23 22:20:00|13471.5|13458.4|13470.9|13457|13472.6|13458.4|13470.7|13455|136
1645655100000|2022-02-23 22:25:00|13471.1|13457.3|13470.7|13457.4|13472.4|13459|13470.2|13454.6|96
1645655400000|2022-02-23 22:30:00|13471.1|13457.3|13471.9|13455.9|13472.1|13457.4|13469.4|13453.4|174
1645655700000|2022-02-23 22:35:00|13471.4|13456.2|13472.2|13456.2|13473.3|13457.4|13470|13454|158
1645656000000|2022-02-23 22:40:00|13472.3|13456.3|13470.7|13455.6|13474.3|13458.3|13470|13454|138
1645656300000|2022-02-23 22:45:00|13470.4|13460.5|13472.1|13456.1|13473.4|13462.2|13469.4|13453.4|260
1645656600000|2022-02-23 22:50:00|13472.3|13456.2|13471.3|13455.3|13473.5|13461.4|13470.5|13454.7|173
1645656900000|2022-02-23 22:55:00|13470.7|13454.7|13469.7|13453.7|13474.4|13459.6|13468.7|13453|182
1645657200000|2022-02-23 23:00:00|13469.3|13453.3|13469.2|13458.8|13472|13459.6|13468.7|13453.1|228
1645657500000|2022-02-23 23:05:00|13469.3|13458.7|13469|13459.5|13470.6|13460.9|13468|13457.4|170
1645657800000|2022-02-23 23:10:00|13468.9|13459.3|13466.1|13461.1|13469.3|13461.2|13465.5|13457.5|218
1645658100000|2022-02-23 23:15:00|13466.2|13461.2|13469.5|13464.5|13470.1|13465.1|13466.2|13461.2|137
1645658400000|2022-02-23 23:20:00|13469.4|13464.4|13469.3|13464.3|13469.7|13464.7|13467.8|13462.8|136
1645658700000|2022-02-23 23:25:00|13469.4|13464.4|13465.8|13460.8|13469.5|13464.5|13465|13460|250
1645659000000|2022-02-23 23:30:00|13465.7|13460.7|13462.2|13457.2|13465.7|13460.7|13461.9|13456.9|161
1645659300000|2022-02-23 23:35:00|13462.1|13457.1|13462.9|13457.9|13463.2|13458.2|13462.1|13457.1|98
1645659600000|2022-02-23 23:40:00|13462.8|13457.8|13460.1|13455.1|13463|13458|13459.2|13454.2|142
1645659900000|2022-02-23 23:45:00|13460|13455|13461.7|13456.7|13462.3|13458.1|13459.9|13454.9|107
1645660200000|2022-02-23 23:50:00|13461.4|13456.4|13464.7|13459.7|13464.8|13460.4|13460.6|13456.2|110
1645660500000|2022-02-23 23:55:00|13464.6|13459.6|13465.1|13460.1|13465.1|13460.1|13464.4|13459.4|109
1645660800000|2022-02-24 00:00:00|13464|13461|13464.7|13461.7|13465.9|13462|13463.1|13458.9|187
1645661100000|2022-02-24 00:05:00|13464.9|13461.9|13465.1|13462.1|13467.5|13463.4|13463.1|13458.8|219
1645661400000|2022-02-24 00:10:00|13465.2|13462.2|13465.6|13460.6|13467.5|13463.9|13463.9|13459.6|287
1645661700000|2022-02-24 00:15:00|13465.7|13460.7|13467.1|13464.1|13469.3|13465.1|13465|13460.5|363
1645662000000|2022-02-24 00:20:00|13467|13464|13465.2|13462.2|13468.3|13464.5|13464.6|13460.7|165
1645662300000|2022-02-24 00:25:00|13466.4|13461.4|13470.5|13465.5|13471.2|13466.2|13464.8|13460.7|269
1645662600000|2022-02-24 00:30:00|13470.3|13465.3|13471.2|13466.2|13472|13468|13468.6|13463.6|335
1645662900000|2022-02-24 00:35:00|13471.3|13466.3|13471.4|13466.4|13472.1|13467.5|13469.8|13464.8|304
1645663200000|2022-02-24 00:40:00|13471.5|13466.5|13474.4|13469.4|13474.8|13470.1|13469.9|13465.9|299
1645663500000|2022-02-24 00:45:00|13474.2|13469.2|13475.2|13472.2|13477.1|13472.5|13474|13469|255
1645663800000|2022-02-24 00:50:00|13475.1|13472.1|13480.6|13475.6|13480.9|13476.8|13475.1|13471.9|335
1645664100000|2022-02-24 00:55:00|13480.7|13475.7|13483.9|13478.9|13484.2|13479.8|13480.1|13475.5|321
1645664400000|2022-02-24 01:00:00|13483.6|13478.6|13480.6|13475.6|13483.6|13478.8|13477.7|13473.7|511
1645664700000|2022-02-24 01:05:00|13479.6|13476.6|13475.4|13472.4|13481.1|13477.3|13475.4|13471.5|334
1645665000000|2022-02-24 01:10:00|13475.5|13472.5|13474.4|13471.4|13476.2|13473.2|13473|13469|307
1645665300000|2022-02-24 01:15:00|13475.2|13470.2|13478.3|13473.3|13479.4|13475.5|13474|13470.2|280
1645665600000|2022-02-24 01:20:00|13478.4|13473.4|13476.4|13473.4|13479.2|13474.7|13475.7|13471.7|334
1645665900000|2022-02-24 01:25:00|13476.3|13473.3|13476|13473|13477|13473.4|13473.3|13469.1|292
1645666200000|2022-02-24 01:30:00|13475.9|13472.9|13471.9|13468.9|13476.2|13473.1|13471.5|13467.7|342
1645666500000|2022-02-24 01:35:00|13472|13469|13473.8|13468.8|13475.3|13471.3|13471.3|13467.6|263
1645666800000|2022-02-24 01:40:00|13472.9|13469.9|13475.3|13472.3|13476.8|13473|13470.9|13467|253
1645667100000|2022-02-24 01:45:00|13475.4|13472.4|13472.6|13469.6|13476.7|13473.1|13472.5|13469.4|305
1645667400000|2022-02-24 01:50:00|13472.1|13469.1|13471|13466|13472.3|13469.3|13467.1|13463|501
1645667700000|2022-02-24 01:55:00|13471.1|13466.1|13471.4|13468.4|13472.9|13469.2|13469.2|13465.5|378
1645668000000|2022-02-24 02:00:00|13471.5|13468.5|13472.5|13469.5|13474.5|13471.3|13470.3|13466.4|365
1645668300000|2022-02-24 02:05:00|13472.6|13469.6|13472.4|13469.4|13475|13471.6|13472.1|13468.9|339
1645668600000|2022-02-24 02:10:00|13472.5|13469.5|13471.6|13466.6|13473.3|13469.9|13469.6|13466.3|279
1645668900000|2022-02-24 02:15:00|13470.8|13467.8|13474.7|13471.7|13474.8|13471.8|13469.6|13466.2|330
1645669200000|2022-02-24 02:20:00|13474.6|13471.6|13478.6|13475.6|13478.7|13475.7|13474.4|13470.4|176
1645669500000|2022-02-24 02:25:00|13478.5|13475.5|13480.4|13477.4|13481.3|13477.5|13478.4|13475.4|182
1645669800000|2022-02-24 02:30:00|13480.3|13477.3|13477.2|13474.2|13480.3|13477.3|13477.2|13473.8|161
1645670100000|2022-02-24 02:35:00|13477.3|13474.3|13473.6|13470.6|13479|13475.1|13473.5|13469.7|229
1645670400000|2022-02-24 02:40:00|13473.7|13470.7|13477|13474|13477.5|13474.5|13473.6|13470.3|229
1645670700000|2022-02-24 02:45:00|13477.1|13474.1|13480|13477|13480.1|13477|13475|13471.9|272
1645671000000|2022-02-24 02:50:00|13479.9|13476.9|13496.2|13491.2|13496.2|13491.9|13479.9|13476.9|583
1645671300000|2022-02-24 02:55:00|13496.1|13491.1|13495.2|13492.2|13499.3|13495.4|13493.1|13489.1|585
1645671600000|2022-02-24 03:00:00|13496.2|13491.2|13491.3|13486.3|13496.7|13492.2|13490.4|13486.2|498
1645671900000|2022-02-24 03:05:00|13491.7|13486.7|13496.3|13491.3|13496.4|13492.2|13488.2|13484.3|649
1645672200000|2022-02-24 03:10:00|13495.9|13490.9|13493.5|13488.5|13496.3|13492.2|13490.3|13486.3|688
1645672500000|2022-02-24 03:15:00|13492.5|13489.5|13493.8|13490.8|13494.9|13491.1|13490.9|13486.7|624
1645672800000|2022-02-24 03:20:00|13493.9|13490.9|13498.7|13495.7|13500.1|13496.2|13493.6|13489.8|518
1645673100000|2022-02-24 03:25:00|13499.7|13494.7|13504.9|13499.9|13507|13503.1|13498.2|13494.2|516
1645673400000|2022-02-24 03:30:00|13504.8|13499.8|13509|13504|13509.8|13505.6|13504.7|13499.7|433
1645673700000|2022-02-24 03:35:00|13509.2|13504.2|13520.3|13515.3|13520.3|13515.3|13508.2|13503.7|473
1645674000000|2022-02-24 03:40:00|13520.1|13515.1|13526.1|13521.1|13526.9|13521.9|13519.6|13514.6|596
1645674300000|2022-02-24 03:45:00|13525.8|13520.8|13517.3|13512.3|13525.9|13520.9|13517.1|13512.1|389
1645674600000|2022-02-24 03:50:00|13517.2|13512.2|13518|13515|13519.8|13515.8|13514.9|13510.5|485
1645674900000|2022-02-24 03:55:00|13517.9|13514.9|13518.7|13513.7|13521.6|13516.6|13514.4|13510.4|526
1645675200000|2022-02-24 04:00:00|13518.6|13513.6|13518.6|13515.6|13521.2|13517.1|13513.9|13509.8|565
1645675500000|2022-02-24 04:05:00|13519.7|13514.7|13520.2|13517.2|13521.9|13517.8|13516.7|13512.8|486
1645675800000|2022-02-24 04:10:00|13520.3|13517.3|13532.1|13529.1|13533.3|13529.2|13519.8|13516.8|468
1645676100000|2022-02-24 04:15:00|13533|13528|13542.3|13537.3|13543.4|13539.4|13531.6|13527.7|431
1645676400000|2022-02-24 04:20:00|13542.2|13537.2|13536.4|13533.4|13543.3|13538.6|13536.3|13532.2|323
1645676700000|2022-02-24 04:25:00|13536.2|13533.2|13532.7|13527.7|13539.2|13535.2|13531.4|13527.2|495
1645677000000|2022-02-24 04:30:00|13531.6|13528.6|13528.8|13523.8|13534.2|13530.4|13525.4|13521.6|561
1645677300000|2022-02-24 04:35:00|13529|13524|13529.4|13524.4|13530.5|13526.5|13525.6|13521.7|585
1645677600000|2022-02-24 04:40:00|13529.3|13524.3|13535.3|13530.3|13535.6|13531.3|13528.2|13523.7|604
1645677900000|2022-02-24 04:45:00|13535.5|13530.5|13536.9|13531.9|13538.8|13534.5|13533.7|13529.6|366
1645678200000|2022-02-24 04:50:00|13536.7|13531.7|13527|13522|13536.8|13532.4|13525.5|13521.3|408
1645678500000|2022-02-24 04:55:00|13526|13523|13521.8|13516.8|13527.7|13523.6|13519.1|13514.7|658
1645678800000|2022-02-24 05:00:00|13520.7|13517.7|13521.8|13516.8|13523.3|13519.1|13518.6|13514.5|559
1645679100000|2022-02-24 05:05:00|13521.6|13516.6|13525.4|13522.4|13529.2|13525.2|13520.1|13515.8|688
1645679400000|2022-02-24 05:10:00|13526.7|13521.7|13526.2|13521.2|13530.3|13526.1|13524.9|13520.6|476
1645679700000|2022-02-24 05:15:00|13526.3|13521.3|13525.3|13520.3|13528.6|13524.3|13522.5|13518.1|427
1645680000000|2022-02-24 05:20:00|13525.2|13520.2|13521.3|13516.3|13528.1|13523.4|13519.1|13514.7|523
1645680300000|2022-02-24 05:25:00|13520.2|13517.2|13527.1|13522.1|13528.8|13524.2|13520.2|13516.2|580
1645680600000|2022-02-24 05:30:00|13527|13522|13527.3|13524.3|13531.6|13527.4|13525.5|13521.5|569
1645680900000|2022-02-24 05:35:00|13527.2|13524.2|13535.2|13530.2|13535.2|13531.2|13525|13520.7|654
1645681200000|2022-02-24 05:40:00|13534.7|13529.7|13530.8|13525.8|13534.7|13530.9|13528.8|13524.5|572
1645681500000|2022-02-24 05:45:00|13531.2|13526.2|13530.1|13527.1|13533.3|13529.3|13527.8|13523.7|560
1645681800000|2022-02-24 05:50:00|13531|13526|13529.8|13524.8|13532.2|13528.2|13526.7|13522.7|442
1645682100000|2022-02-24 05:55:00|13530|13525|13523|13518|13530|13525.1|13521.4|13517.1|548
1645682400000|2022-02-24 06:00:00|13522.9|13517.9|13526|13521|13528.2|13524|13521.9|13517.3|434
1645682700000|2022-02-24 06:05:00|13526.1|13521.1|13519.5|13516.5|13527.1|13523|13519.5|13515.4|353
1645683000000|2022-02-24 06:10:00|13520.2|13515.2|13524.8|13519.8|13525.8|13520.8|13519.5|13515.1|568
1645683300000|2022-02-24 06:15:00|13524.7|13519.7|13526.6|13521.6|13527.1|13522.7|13524.4|13519.4|421
1645683600000|2022-02-24 06:20:00|13526.8|13521.8|13528.3|13523.3|13529.1|13524.1|13524.8|13519.8|464
1645683900000|2022-02-24 06:25:00|13528.5|13523.5|13524.6|13519.6|13528.5|13523.5|13521.8|13516.8|451
1645684200000|2022-02-24 06:30:00|13524.5|13519.5|13526.6|13521.6|13526.6|13522.3|13523.6|13518.6|401
1645684500000|2022-02-24 06:35:00|13526.5|13521.5|13523.9|13518.9|13527.8|13522.8|13523.2|13518.2|349
1645684800000|2022-02-24 06:40:00|13523.8|13518.8|13525.2|13520.2|13526.6|13521.6|13523.4|13518.4|413
1645685100000|2022-02-24 06:45:00|13525.3|13520.3|13528.7|13523.7|13528.8|13523.8|13525.1|13520.1|441
1645685400000|2022-02-24 06:50:00|13528.4|13523.4|13527.3|13522.3|13529.4|13524.4|13526.3|13521.3|366
1645685700000|2022-02-24 06:55:00|13527|13522|13524.3|13519.3|13527.4|13522.4|13524.3|13519.3|281
1645686000000|2022-02-24 07:00:00|13524.5|13519.5|13528.6|13523.6|13529.2|13524.2|13524.5|13519.5|572
1645686300000|2022-02-24 07:05:00|13528.4|13523.4|13525.9|13520.9|13532.9|13527.9|13525.1|13520.1|644
1645686600000|2022-02-24 07:10:00|13526.1|13521.1|13526.6|13521.6|13528.1|13523.1|13525.1|13520.1|634
1645686900000|2022-02-24 07:15:00|13526.8|13521.8|13531.4|13526.4|13533|13528|13525.7|13520.7|666
1645687200000|2022-02-24 07:20:00|13531.5|13526.5|13527.2|13522.2|13532.3|13527.3|13525.6|13520.6|520
1645687500000|2022-02-24 07:25:00|13527.3|13522.3|13530.8|13525.8|13532.5|13527.5|13526.8|13521.8|555
1645687800000|2022-02-24 07:30:00|13530.7|13525.7|13528|13523|13531.5|13526.5|13527.4|13522.4|553
1645688100000|2022-02-24 07:35:00|13527.8|13522.8|13524.5|13519.5|13529.2|13524.2|13524.2|13519.2|545
1645688400000|2022-02-24 07:40:00|13524.3|13519.3|13528.8|13523.8|13530.4|13525.4|13524.3|13519.3|549
1645688700000|2022-02-24 07:45:00|13528.5|13523.5|13534.7|13529.7|13535.3|13530.3|13528.2|13523.2|382
1645689000000|2022-02-24 07:50:00|13534.6|13529.6|13535|13530|13537.3|13532.3|13531.9|13526.9|430
1645689300000|2022-02-24 07:55:00|13534.9|13529.9|13536.3|13531.3|13538.8|13533.8|13533.9|13528.9|462
1645689600000|2022-02-24 08:00:00|13536.2|13531.2|13532.2|13527.2|13536.9|13531.9|13531.5|13526.5|497
1645689900000|2022-02-24 08:05:00|13532.4|13527.4|13526.6|13521.6|13533.4|13528.4|13526.5|13521.5|479
1645690200000|2022-02-24 08:10:00|13526.8|13521.8|13527.6|13522.6|13527.9|13522.9|13523.6|13518.6|464
1645690500000|2022-02-24 08:15:00|13527.7|13522.7|13521.5|13516.5|13530.3|13525.3|13521.2|13516.2|610
1645690800000|2022-02-24 08:20:00|13521.6|13516.6|13521.2|13516.2|13526|13521|13519.8|13514.8|538
1645691100000|2022-02-24 08:25:00|13521.3|13516.3|13522.8|13517.8|13524.5|13519.5|13519.7|13514.7|589
1645691400000|2022-02-24 08:30:00|13522.7|13517.7|13523.4|13518.4|13525.1|13520.1|13520.9|13516.2|496
1645691700000|2022-02-24 08:35:00|13523.5|13518.5|13523.8|13518.8|13524|13519|13518.1|13513.1|485
1645692000000|2022-02-24 08:40:00|13523.7|13518.7|13524.5|13519.5|13529.4|13524.4|13523.2|13518.2|499
1645692300000|2022-02-24 08:45:00|13524.6|13519.6|13520.1|13515.1|13524.7|13519.7|13517.7|13512.7|492
1645692600000|2022-02-24 08:50:00|13520.2|13515.2|13525.2|13520.2|13525.7|13520.7|13519.1|13514.1|514
1645692900000|2022-02-24 08:55:00|13525.3|13520.3|13520.4|13515.4|13525.7|13521.4|13519|13514|451
1645693200000|2022-02-24 09:00:00|13520.2|13515.2|13520.4|13515.4|13521.6|13516.6|13517.4|13512.4|495
1645693500000|2022-02-24 09:05:00|13520.5|13515.5|13514.8|13509.8|13521.6|13516.6|13513.3|13508.3|617
1645693800000|2022-02-24 09:10:00|13514.9|13509.9|13517.1|13512.1|13520.4|13515.4|13513.4|13508.4|557
1645694100000|2022-02-24 09:15:00|13517.3|13512.3|13516.3|13511.3|13518|13513|13515.2|13510.2|492
1645694400000|2022-02-24 09:20:00|13516.4|13511.4|13517|13512|13519|13514|13515.6|13510.8|490
1645694700000|2022-02-24 09:25:00|13516.6|13511.6|13515.9|13510.9|13516.8|13511.8|13513.4|13508.4|518
1645695000000|2022-02-24 09:30:00|13516|13511|13517.4|13512.4|13519|13514|13514.2|13509.2|567
1645695300000|2022-02-24 09:35:00|13517.6|13512.6|13521.1|13516.1|13522.2|13517.2|13516.6|13512|566
1645695600000|2022-02-24 09:40:00|13520.9|13515.9|13522.4|13517.4|13524.4|13519.4|13520|13515|549
1645695900000|2022-02-24 09:45:00|13522.5|13517.5|13524.4|13519.4|13524.5|13519.5|13520.8|13515.8|621
1645696200000|2022-02-24 09:50:00|13524.3|13519.3|13527.6|13522.6|13527.6|13522.6|13523.8|13518.8|517
1645696500000|2022-02-24 09:55:00|13527.5|13522.5|13531.8|13526.8|13532.1|13527.1|13527.5|13522.5|499
1645696800000|2022-02-24 10:00:00|13531.7|13526.7|13536.9|13531.9|13537.2|13532.2|13531.2|13526.2|531
1645697100000|2022-02-24 10:05:00|13537|13532|13529.7|13524.7|13537.1|13532.1|13529.3|13524.3|522
1645697400000|2022-02-24 10:10:00|13529.8|13524.8|13534.9|13529.9|13535.3|13530.3|13529.8|13524.8|467
1645697700000|2022-02-24 10:15:00|13534.7|13529.7|13535.4|13530.4|13537.2|13533.1|13533.4|13528.4|491
1645698000000|2022-02-24 10:20:00|13535.5|13530.5|13531.5|13526.5|13538.8|13533.9|13531.5|13526.5|547
1645698300000|2022-02-24 10:25:00|13531.8|13526.8|13533.4|13528.4|13533.4|13528.6|13529.7|13524.7|565
1645698600000|2022-02-24 10:30:00|13533.2|13528.2|13532.5|13527.5|13536.9|13531.9|13531.5|13527.1|561
1645698900000|2022-02-24 10:35:00|13532.6|13527.6|13530.7|13525.7|13535.4|13530.4|13530.6|13525.6|503
1645699200000|2022-02-24 10:40:00|13530.9|13525.9|13535.4|13530.4|13536.4|13531.4|13529.7|13524.7|526
1645699500000|2022-02-24 10:45:00|13535.6|13530.6|13535.4|13530.4|13538.2|13533.2|13534.9|13529.9|485
1645699800000|2022-02-24 10:50:00|13535.5|13530.5|13538.1|13533.1|13538.3|13533.3|13533.9|13529.4|377
1645700100000|2022-02-24 10:55:00|13537.9|13532.9|13538.5|13533.5|13540|13535|13537.7|13532.7|362
1645700400000|2022-02-24 11:00:00|13538.6|13533.6|13542.1|13537.1|13542.4|13537.4|13537.2|13532.2|387
1645700700000|2022-02-24 11:05:00|13541.9|13536.9|13543.2|13538.2|13543.7|13538.7|13540|13535.1|591
1645701000000|2022-02-24 11:10:00|13542.9|13537.9|13542.5|13537.5|13546.4|13541.4|13542|13537|629
1645701300000|2022-02-24 11:15:00|13542.4|13537.4|13547.5|13542.5|13550.1|13545.1|13541.6|13537.3|463
1645701600000|2022-02-24 11:20:00|13547.4|13542.4|13547.8|13542.8|13550|13545|13546.3|13541.3|505
1645701900000|2022-02-24 11:25:00|13547.2|13542.2|13548.2|13543.2|13550.4|13545.4|13546.4|13541.4|442
1645702200000|2022-02-24 11:30:00|13548.1|13543.1|13549.2|13544.2|13549.6|13544.6|13547.1|13542.1|460
1645702500000|2022-02-24 11:35:00|13549.1|13544.1|13548.2|13543.2|13550.9|13545.9|13547.4|13542.4|402
1645702800000|2022-02-24 11:40:00|13548.3|13543.3|13546.5|13541.5|13549.1|13544.1|13546.3|13541.3|399
1645703100000|2022-02-24 11:45:00|13546.8|13541.8|13543.4|13538.4|13547.8|13542.8|13542.3|13537.3|453
1645703400000|2022-02-24 11:50:00|13543.5|13538.5|13540.5|13535.5|13545|13540|13539.2|13534.2|520
1645703700000|2022-02-24 11:55:00|13540.6|13535.6|13539.7|13534.7|13541|13536.7|13537.5|13532.5|424
1645704000000|2022-02-24 12:00:00|13539.5|13534.5|13542|13537|13544.6|13539.6|13539|13534|531
1645704300000|2022-02-24 12:05:00|13542.1|13537.1|13544.3|13539.3|13545.6|13540.6|13541.9|13536.9|423
1645704600000|2022-02-24 12:10:00|13544.2|13539.2|13538.8|13533.8|13544.4|13539.4|13538|13533|488
1645704900000|2022-02-24 12:15:00|13539|13534|13538.1|13533.1|13539.7|13535|13537|13532.8|400
1645705200000|2022-02-24 12:20:00|13538.2|13533.2|13538.8|13533.8|13539.8|13534.8|13537.8|13532.8|372
1645705500000|2022-02-24 12:25:00|13538.9|13533.9|13537.6|13532.6|13539.2|13534.2|13536.7|13532.6|307
1645705800000|2022-02-24 12:30:00|13537.8|13532.8|13538.4|13533.4|13538.9|13534.4|13535.5|13530.9|361
1645706100000|2022-02-24 12:35:00|13538.7|13533.7|13539.2|13534.2|13542.8|13538.2|13538.5|13533.6|369
1645706400000|2022-02-24 12:40:00|13537.9|13534.9|13541.1|13536.1|13543.2|13538.2|13537.9|13533.8|428
1645706700000|2022-02-24 12:45:00|13541|13536|13542.3|13537.3|13543.8|13538.8|13539.5|13535.1|370
1645707000000|2022-02-24 12:50:00|13541.5|13536.5|13543.4|13538.4|13544.7|13539.7|13541.2|13536.2|351
1645707300000|2022-02-24 12:55:00|13543.5|13538.5|13543.6|13538.6|13544.3|13539.3|13540.6|13536.8|439
1645707600000|2022-02-24 13:00:00|13543.5|13538.5|13544.5|13539.5|13545.4|13540.4|13541.3|13536.3|472
1645707900000|2022-02-24 13:05:00|13544.6|13539.6|13548.2|13543.2|13548.3|13543.3|13543.4|13538.4|389
1645708200000|2022-02-24 13:10:00|13548.1|13543.1|13551.1|13546.1|13551.8|13547.3|13547.1|13542.1|381
1645708500000|2022-02-24 13:15:00|13551.2|13546.2|13552|13547|13553.2|13548.2|13550.3|13545.5|427
1645708800000|2022-02-24 13:20:00|13551.9|13546.9|13551|13546|13552.9|13547.9|13549.9|13544.9|381
1645709100000|2022-02-24 13:25:00|13551.1|13546.1|13557|13552|13558|13553|13551.1|13546.1|437
1645709400000|2022-02-24 13:30:00|13556.9|13551.9|13556.1|13551.1|13558.3|13553.9|13554.7|13548.9|412
1645709700000|2022-02-24 13:35:00|13555.9|13550.9|13558.8|13553.8|13559.7|13555.1|13554.2|13550.2|396
1645710000000|2022-02-24 13:40:00|13559.1|13554.1|13562.1|13557.1|13563.5|13559.4|13558.8|13553.8|341
1645710300000|2022-02-24 13:45:00|13562.2|13557.2|13567.3|13562.3|13567.5|13562.5|13561.7|13557|461
1645710600000|2022-02-24 13:50:00|13567.2|13562.2|13569.4|13564.4|13569.5|13564.5|13566.5|13562|423
1645710900000|2022-02-24 13:55:00|13569.3|13564.3|13569.5|13564.5|13571.2|13567.1|13566.9|13561.9|432
1645711200000|2022-02-24 14:00:00|13569.7|13564.7|13568.5|13563.5|13571.1|13567.3|13567.7|13562.7|346
1645711500000|2022-02-24 14:05:00|13568.3|13563.3|13569.9|13564.9|13571.4|13566.6|13568.3|13563.3|402
1645711800000|2022-02-24 14:10:00|13569.8|13564.8|13575|13570|13575.5|13570.5|13569.2|13564.2|432
1645712100000|2022-02-24 14:15:00|13574.9|13569.9|13578.6|13573.6|13581.1|13576.1|13574.6|13569.6|437
1645712400000|2022-02-24 14:20:00|13578.5|13573.5|13578.8|13573.8|13580.1|13575.1|13577.4|13572.4|476
1645712700000|2022-02-24 14:25:00|13578.9|13573.9|13574.4|13569.4|13580|13575.1|13574.4|13569.4|498
1645713000000|2022-02-24 14:30:00|13574.8|13569.8|13573.8|13568.8|13577.7|13572.7|13572.1|13567.1|508
1645713300000|2022-02-24 14:35:00|13574|13569|13564.4|13559.4|13579.2|13574.2|13564.3|13559.3|521
1645713600000|2022-02-24 14:40:00|13564.6|13559.6|13574|13569|13574.5|13569.5|13564.6|13559.6|482
1645713900000|2022-02-24 14:45:00|13574.2|13569.2|13571|13566|13576.4|13571.4|13570.7|13565.7|479
1645714200000|2022-02-24 14:50:00|13570.8|13565.8|13574.9|13569.9|13575.6|13570.6|13567.7|13562.7|579
1645714500000|2022-02-24 14:55:00|13574.8|13569.8|13574.4|13569.4|13575.9|13570.9|13571.9|13566.9|504
1645714800000|2022-02-24 15:00:00|13574.5|13569.5|13577.7|13572.7|13580.7|13575.7|13574.5|13569.5|503
1645715100000|2022-02-24 15:05:00|13577.6|13572.6|13580.9|13575.9|13582.8|13577.8|13577.3|13572.3|529
1645715400000|2022-02-24 15:10:00|13581|13576|13584.3|13579.3|13586.4|13581.4|13581|13576|468
1645715700000|2022-02-24 15:15:00|13584.4|13579.4|13586.8|13581.8|13590.2|13585.2|13584.3|13579.3|503
1645716000000|2022-02-24 15:20:00|13586.9|13581.9|13591.5|13586.5|13592.3|13587.3|13585.5|13580.5|520
1645716300000|2022-02-24 15:25:00|13591.6|13586.6|13592.5|13587.5|13593.9|13588.9|13590.6|13586.3|434
1645716600000|2022-02-24 15:30:00|13592.6|13587.6|13593.9|13588.9|13596.1|13591.1|13592.2|13587.2|504
1645716900000|2022-02-24 15:35:00|13594|13589|13596.5|13591.5|13597.4|13592.4|13593.8|13588.8|461
1645717200000|2022-02-24 15:40:00|13596.4|13591.4|13598.8|13593.8|13599.4|13594.4|13596.1|13591.1|407
1645717500000|2022-02-24 15:45:00|13599|13594|13600.9|13595.9|13602.5|13597.5|13598.2|13593.2|471
1645717800000|2022-02-24 15:50:00|13600.8|13595.8|13606|13601|13606.2|13601.2|13600.8|13595.8|357
1645718100000|2022-02-24 15:55:00|13606.1|13601.1|13609|13604|13609.4|13604.4|13605.8|13600.9|495
1645718400000|2022-02-24 16:00:00|13608.9|13603.9|13602.8|13597.8|13609.3|13604.3|13602|13597|545
1645718700000|2022-02-24 16:05:00|13602.9|13597.9|13592.4|13587.4|13603.4|13598.4|13589.8|13584.8|493
1645719000000|2022-02-24 16:10:00|13591.9|13586.9|13585.9|13580.9|13594.6|13589.6|13585.6|13580.6|544
1645719300000|2022-02-24 16:15:00|13586|13581|13582.6|13577.6|13586.2|13581.2|13581.7|13576.7|510
1645719600000|2022-02-24 16:20:00|13582.5|13577.5|13583.7|13578.7|13586.3|13581.3|13582|13577|415
1645719900000|2022-02-24 16:25:00|13583.6|13578.6|13582.8|13577.8|13584.3|13579.3|13581.2|13576.2|325
1645720200000|2022-02-24 16:30:00|13582.9|13577.9|13582.6|13577.6|13584.2|13579.2|13579.7|13574.7|457
1645720500000|2022-02-24 16:35:00|13582.4|13577.4|13583.3|13578.3|13584.3|13579.3|13582.3|13577.3|375
1645720800000|2022-02-24 16:40:00|13583.4|13578.4|13586.2|13581.2|13588.3|13583.3|13582.9|13577.9|351
1645721100000|2022-02-24 16:45:00|13586.1|13581.1|13589|13584|13589.9|13584.9|13585.7|13580.7|319
1645721400000|2022-02-24 16:50:00|13589.1|13584.1|13583.5|13578.5|13589.6|13584.6|13583.4|13578.4|376
1645721700000|2022-02-24 16:55:00|13583.7|13578.7|13584.7|13579.7|13586|13581|13582|13577|480
1645722000000|2022-02-24 17:00:00|13584.6|13579.6|13583.7|13578.7|13585|13580|13582.8|13577.8|391
1645722300000|2022-02-24 17:05:00|13583.5|13578.5|13589.7|13584.7|13589.9|13584.9|13583|13578|349
1645722600000|2022-02-24 17:10:00|13589.8|13584.8|13586.4|13581.4|13589.8|13584.8|13585.6|13580.6|294
1645722900000|2022-02-24 17:15:00|13586.5|13581.5|13584.1|13579.1|13586.5|13581.5|13583.4|13578.4|300
1645723200000|2022-02-24 17:20:00|13584.2|13579.2|13585.9|13580.9|13587.1|13582.1|13583.1|13578.1|319
1645723500000|2022-02-24 17:25:00|13585.8|13580.8|13576.1|13571.1|13585.8|13580.8|13575.9|13570.9|373
1645723800000|2022-02-24 17:30:00|13576.3|13571.3|13572|13567|13576.8|13571.8|13571.6|13566.6|349
1645724100000|2022-02-24 17:35:00|13572.1|13567.1|13573.9|13568.9|13573.9|13568.9|13571|13566|385
1645724400000|2022-02-24 17:40:00|13573.8|13568.8|13577.1|13572.1|13578|13573|13573|13568|360
1645724700000|2022-02-24 17:45:00|13577.2|13572.2|13577.8|13572.8|13578.2|13573.2|13576.6|13571.6|206
1645725000000|2022-02-24 17:50:00|13577.5|13572.5|13579.5|13574.5|13580|13575|13576.4|13571.4|205
1645725300000|2022-02-24 17:55:00|13579.6|13574.6|13580.7|13575.7|13581.6|13576.6|13577.3|13572.3|334
1645725600000|2022-02-24 18:00:00|13580.5|13575.5|13582.1|13577.1|13582.9|13577.9|13579.9|13574.9|368
1645725900000|2022-02-24 18:05:00|13582.4|13577.4|13580.9|13575.9|13582.4|13577.4|13576.9|13571.9|384
1645726200000|2022-02-24 18:10:00|13580.8|13575.8|13579.9|13574.9|13581|13576|13577.9|13572.9|352
1645726500000|2022-02-24 18:15:00|13579.8|13574.8|13579.3|13574.3|13582.3|13577.3|13578.7|13573.7|266
1645726800000|2022-02-24 18:20:00|13579.4|13574.4|13586.1|13581.1|13586.5|13581.5|13579.1|13574.1|311
1645727100000|2022-02-24 18:25:00|13586|13581|13581.1|13576.1|13586.4|13581.4|13580.6|13575.6|365
1645727400000|2022-02-24 18:30:00|13581.2|13576.2|13581.8|13576.8|13582.6|13577.6|13580.6|13575.6|276
1645727700000|2022-02-24 18:35:00|13581.6|13576.6|13581.4|13576.4|13582.7|13577.7|13580.3|13575.3|340
1645728000000|2022-02-24 18:40:00|13581|13576|13581.5|13576.5|13582.3|13577.3|13580.3|13575.3|246
1645728300000|2022-02-24 18:45:00|13581.4|13576.4|13572.1|13567.1|13582|13577|13571.7|13566.7|322
1645728600000|2022-02-24 18:50:00|13572.2|13567.2|13565.7|13560.7|13572.3|13567.3|13562.3|13557.3|430
1645728900000|2022-02-24 18:55:00|13565.9|13560.9|13570.7|13565.7|13572.8|13567.8|13565.5|13560.5|378
1645729200000|2022-02-24 19:00:00|13570.8|13565.8|13569.4|13564.4|13575.9|13570.9|13568.9|13563.9|328
1645729500000|2022-02-24 19:05:00|13569.3|13564.3|13570.2|13565.2|13571.7|13566.7|13566.7|13561.7|465
1645729800000|2022-02-24 19:10:00|13570.4|13565.4|13567.3|13562.3|13570.4|13565.4|13566.7|13561.7|344
1645730100000|2022-02-24 19:15:00|13567.4|13562.4|13566.9|13561.9|13569.6|13564.6|13566.1|13561.1|433
1645730400000|2022-02-24 19:20:00|13566.8|13561.8|13567.8|13562.8|13568.9|13563.9|13566.7|13561.7|269
1645730700000|2022-02-24 19:25:00|13567.9|13562.9|13570|13565|13571.5|13566.5|13567.3|13562.3|231
1645731000000|2022-02-24 19:30:00|13570.1|13565.1|13567.9|13562.9|13571.3|13566.3|13567.5|13562.5|351
1645731300000|2022-02-24 19:35:00|13567.6|13562.6|13553.3|13548.3|13567.8|13562.8|13553|13548|490
1645731600000|2022-02-24 19:40:00|13553|13548|13548.8|13543.8|13555.6|13550.6|13548.1|13543.1|428
1645731900000|2022-02-24 19:45:00|13548.9|13543.9|13550.4|13545.4|13554.1|13549.1|13548.1|13543.1|354
1645732200000|2022-02-24 19:50:00|13550.2|13545.2|13548.1|13543.1|13550.6|13545.6|13545.4|13540.4|432
1645732500000|2022-02-24 19:55:00|13548.3|13543.3|13560.9|13555.9|13561.5|13556.5|13548.2|13543.2|383
1645732800000|2022-02-24 20:00:00|13561.2|13556.2|13559.5|13554.5|13561.6|13556.6|13557.5|13552.5|376
1645733100000|2022-02-24 20:05:00|13559.7|13554.7|13555.3|13550.3|13561.4|13556.4|13554|13549|514
1645733400000|2022-02-24 20:10:00|13555.2|13550.2|13555.2|13550.2|13556.3|13551.3|13554.7|13549.7|262
1645733700000|2022-02-24 20:15:00|13554.9|13549.9|13547.9|13542.9|13555.3|13550.3|13546.9|13541.9|333
1645734000000|2022-02-24 20:20:00|13547.8|13542.8|13549.8|13544.8|13550.4|13545.4|13547.5|13542.5|396
1645734300000|2022-02-24 20:25:00|13549.2|13544.2|13545.7|13540.7|13550.5|13545.5|13540.3|13535.3|370
1645734600000|2022-02-24 20:30:00|13545.5|13540.5|13541.6|13536.6|13548.1|13543.1|13540.2|13535.2|429
1645734900000|2022-02-24 20:35:00|13541.7|13536.7|13542.9|13537.9|13546.5|13541.5|13537.9|13532.9|508
1645735200000|2022-02-24 20:40:00|13542.8|13537.8|13543.1|13538.1|13545.8|13540.8|13540.3|13535.3|274
1645735500000|2022-02-24 20:45:00|13542.9|13537.9|13546.1|13541.1|13546.5|13541.5|13541.2|13536.2|369
1645735800000|2022-02-24 20:50:00|13546|13541|13542.2|13537.2|13546|13541|13541.9|13536.9|197
1645736100000|2022-02-24 20:55:00|13542.3|13537.3|13551.7|13546.7|13552.4|13547.4|13541.9|13536.9|377
1645736400000|2022-02-24 21:00:00|13552.2|13547.2|13554|13549|13555.7|13550.7|13551|13546|264
1645736700000|2022-02-24 21:05:00|13553.9|13548.9|13548.8|13543.8|13554.3|13549.3|13547.5|13542.5|210
1645737000000|2022-02-24 21:10:00|13547.8|13542.8|13547.9|13542.9|13549.1|13544.1|13544.1|13539.1|163
1645737300000|2022-02-24 21:15:00|13547.8|13542.8|13551.2|13546.2|13552.1|13547.1|13547.6|13542.6|134
1645737600000|2022-02-24 21:20:00|13551.3|13545.8|13552|13547|13552.3|13547.3|13550.6|13545.6|56
1645737900000|2022-02-24 21:25:00|13552.3|13547.3|13551.9|13546.9|13552.6|13547.6|13551.4|13546.4|89
1645738200000|2022-02-24 21:30:00|13552.5|13547.5|13552.2|13547.2|13553.4|13548.4|13551.5|13546|74
1645738500000|2022-02-24 21:35:00|13552.3|13547.3|13552.8|13547.8|13553.5|13548.5|13551.6|13545.9|86
1645738800000|2022-02-24 21:40:00|13553.4|13548.4|13558.5|13548.7|13558.5|13550.2|13551.1|13545.1|176
1645739100000|2022-02-24 21:45:00|13558.2|13550.2|13562.8|13551.3|13571.6|13557|13558.2|13547|580
1645739400000|2022-02-24 21:50:00|13562.9|13551.2|13566.4|13556.3|13568.7|13559.3|13560.9|13547|438
1645739700000|2022-02-24 21:55:00|13566|13559|13559.6|13550.3|13568.2|13559|13559|13545.9|307
1645740000000|2022-02-24 22:00:00|13560.1|13548.7|13556.1|13540.1|13562.2|13548.8|13556.1|13540.1|94
1645740300000|2022-02-24 22:05:00|13555.6|13539.6|13564.3|13548.3|13564.4|13548.4|13553.5|13537.5|98
1645740600000|2022-02-24 22:10:00|13563.1|13547.1|13560|13544|13566.3|13550.3|13554.5|13538.5|156
1645740900000|2022-02-24 22:15:00|13566.1|13550.1|13557.9|13541.9|13566.1|13550.1|13556.3|13540.3|96
1645741200000|2022-02-24 22:20:00|13557.5|13541.5|13556.2|13540.2|13560.6|13544.6|13555.8|13539.8|112
1645741500000|2022-02-24 22:25:00|13557.9|13541.9|13552.6|13536.6|13561.2|13545.2|13552.2|13536.2|156
1645741800000|2022-02-24 22:30:00|13560.2|13544.2|13553.8|13539.8|13561.1|13545.1|13548.4|13532.4|409
1645742100000|2022-02-24 22:35:00|13552.5|13536.5|13555.9|13539.9|13559.9|13543.9|13552.5|13536.5|182
1645742400000|2022-02-24 22:40:00|13555.6|13539.6|13559.1|13546.5|13561.2|13546.5|13553.5|13537.5|212
1645742700000|2022-02-24 22:45:00|13558.6|13549.8|13559.4|13546.8|13561.8|13549.8|13556.6|13541.2|205
1645743000000|2022-02-24 22:50:00|13558.8|13548.5|13559.3|13546.8|13561.3|13550.1|13556.4|13542.5|158
1645743300000|2022-02-24 22:55:00|13558.5|13548.3|13559.6|13547.5|13561.4|13549.4|13557.5|13541.5|168
1645743600000|2022-02-24 23:00:00|13559.3|13543.3|13554.3|13538.3|13560.2|13544.2|13543.3|13527.3|365
1645743900000|2022-02-24 23:05:00|13549.2|13533.2|13549.9|13535.7|13559.1|13543.1|13544.5|13528.5|315
1645744200000|2022-02-24 23:10:00|13550|13534.8|13554.8|13538.8|13560.2|13544.2|13549.1|13534.2|224
1645744500000|2022-02-24 23:15:00|13556|13540|13554.3|13540.3|13558.1|13542.1|13553.7|13537.8|246
1645744800000|2022-02-24 23:20:00|13557.2|13541.9|13557.8|13543.1|13558.3|13546.8|13554.3|13538.5|232
1645745100000|2022-02-24 23:25:00|13557.1|13546.2|13556.7|13546.8|13558.6|13548.5|13555.6|13543.3|195
1645745400000|2022-02-24 23:30:00|13557.2|13547.6|13553.8|13546.7|13559.2|13549.2|13553.7|13543.4|148
1645745700000|2022-02-24 23:35:00|13553.7|13546.3|13555.6|13550.6|13558.2|13552.8|13553.7|13545.9|407
1645746000000|2022-02-24 23:40:00|13555.7|13550.7|13556.1|13551.1|13557.8|13552.8|13555|13550|217
1645746300000|2022-02-24 23:45:00|13555.9|13550.9|13556.3|13551.3|13556.7|13551.7|13553|13548.2|299
1645746600000|2022-02-24 23:50:00|13556.6|13551.6|13552.7|13547.7|13556.6|13551.6|13552|13547|183
1645746900000|2022-02-24 23:55:00|13552.2|13547.2|13556.6|13551.6|13557.1|13552.1|13551.1|13546.5|299
1645747200000|2022-02-25 00:00:00|13556.7|13551.7|13552.1|13547.1|13558.3|13554.2|13551.4|13547|370
1645747500000|2022-02-25 00:05:00|13551.9|13546.9|13552.4|13549.4|13554|13549.7|13551.1|13546.9|246
1645747800000|2022-02-25 00:10:00|13553.4|13548.4|13552.4|13547.4|13554|13549.7|13551.1|13547|218
1645748100000|2022-02-25 00:15:00|13552|13547|13545.8|13540.8|13553.5|13549.2|13544.6|13540.8|281
1645748400000|2022-02-25 00:20:00|13545.9|13540.9|13534.3|13529.3|13545.9|13541.4|13533.7|13528.7|352
1645748700000|2022-02-25 00:25:00|13534.2|13529.2|13532.8|13527.8|13537.4|13532.4|13528.5|13523.5|509
1645749000000|2022-02-25 00:30:00|13532.7|13527.7|13533.9|13530.9|13535.1|13531|13530.7|13526.5|348
1645749300000|2022-02-25 00:35:00|13535|13530|13537.4|13534.4|13538.4|13534.4|13533.8|13530|255
1645749600000|2022-02-25 00:40:00|13537.3|13534.3|13538.1|13535.1|13539.3|13535.8|13536|13532|214
1645749900000|2022-02-25 00:45:00|13538.2|13535.2|13538.5|13535.5|13540.9|13536.9|13536.8|13533|229
1645750200000|2022-02-25 00:50:00|13538.6|13535.6|13545|13540|13551|13546.3|13538.3|13534.3|570
1645750500000|2022-02-25 00:55:00|13545.4|13540.4|13544.5|13539.5|13550.1|13546.3|13544|13539.3|539
1645750800000|2022-02-25 01:00:00|13543.6|13538.6|13553|13548|13553.5|13549|13543.6|13538.6|664
1645751100000|2022-02-25 01:05:00|13552.1|13549.1|13548|13545|13555.4|13551.2|13547.7|13543.7|599
1645751400000|2022-02-25 01:10:00|13549.2|13544.2|13547.6|13542.6|13550.8|13546.6|13546.1|13542|502
1645751700000|2022-02-25 01:15:00|13547.1|13544.1|13546.7|13541.7|13548.6|13544.4|13544.2|13540.2|524
1645752000000|2022-02-25 01:20:00|13546.1|13541.1|13550.5|13545.5|13551.3|13546.7|13541.1|13537.2|574
1645752300000|2022-02-25 01:25:00|13550.6|13545.6|13547.6|13544.6|13554.4|13549.9|13546.4|13542.3|605
1645752600000|2022-02-25 01:30:00|13548.6|13543.6|13550|13547|13553.3|13549.4|13544.2|13540|714
1645752900000|2022-02-25 01:35:00|13550.1|13547.1|13548.9|13545.9|13551.7|13547.4|13547.7|13543.3|516
1645753200000|2022-02-25 01:40:00|13549|13546|13548.8|13543.8|13551.3|13547.2|13546.7|13541.9|528
1645753500000|2022-02-25 01:45:00|13548.3|13543.3|13549.4|13544.4|13550.7|13546.5|13547.5|13543.3|548
1645753800000|2022-02-25 01:50:00|13548.3|13545.3|13545.4|13540.4|13550.3|13546.2|13544.2|13540.1|508
1645754100000|2022-02-25 01:55:00|13545.5|13540.5|13544.6|13541.6|13548.2|13544.2|13544|13540.2|541
1645754400000|2022-02-25 02:00:00|13545.7|13540.7|13547.3|13542.3|13547.3|13543.5|13543.2|13538.8|477
1645754700000|2022-02-25 02:05:00|13547.2|13542.2|13546.8|13543.8|13548.5|13544.6|13544.1|13539.8|477
1645755000000|2022-02-25 02:10:00|13546.9|13543.9|13549|13544|13549.3|13545.4|13546.6|13542.6|375
1645755300000|2022-02-25 02:15:00|13549.1|13544.1|13547.6|13542.6|13552.6|13548.7|13546|13541.7|361
1645755600000|2022-02-25 02:20:00|13547.7|13542.7|13548.9|13543.9|13550.1|13546|13546.3|13542.5|420
1645755900000|2022-02-25 02:25:00|13548.8|13543.8|13545.2|13542.2|13550|13545.9|13544.9|13540.7|348
1645756200000|2022-02-25 02:30:00|13546.2|13541.2|13547.6|13544.6|13549.4|13545.3|13545.4|13541.2|345
1645756500000|2022-02-25 02:35:00|13548.7|13543.7|13549|13546|13550.3|13546.4|13546.3|13542.3|373
1645756800000|2022-02-25 02:40:00|13549.6|13544.6|13548.5|13543.5|13550.1|13546.3|13546.7|13542.4|333
1645757100000|2022-02-25 02:45:00|13548.6|13543.6|13550.7|13547.7|13552.1|13548.3|13546.7|13542.9|435
1645757400000|2022-02-25 02:50:00|13550.4|13547.4|13549.3|13546.3|13552.4|13548.4|13548.4|13544.4|244
1645757700000|2022-02-25 02:55:00|13549.2|13546.2|13546.6|13543.6|13552.2|13548.2|13546.2|13542.9|263
1645758000000|2022-02-25 03:00:00|13547.5|13542.5|13545.7|13542.7|13547.5|13544.1|13543.8|13540.8|302
1645758300000|2022-02-25 03:05:00|13545.6|13542.6|13544|13541|13546.2|13543.2|13542|13539|229
1645758600000|2022-02-25 03:10:00|13545|13540|13543.6|13538.6|13546.7|13542.8|13541.8|13538.3|283
1645758900000|2022-02-25 03:15:00|13543.3|13538.3|13539.9|13534.9|13543.5|13539.5|13538.6|13534.9|333
1645759200000|2022-02-25 03:20:00|13539.8|13534.8|13536.1|13533.1|13540.8|13536.8|13535.5|13531.7|448
1645759500000|2022-02-25 03:25:00|13536.2|13533.2|13534.2|13531.2|13538.2|13534.1|13534.1|13530.3|354
1645759800000|2022-02-25 03:30:00|13534.3|13531.3|13538.2|13533.2|13539.5|13535.5|13534.3|13531.3|315
1645760100000|2022-02-25 03:35:00|13537.3|13534.3|13534.1|13529.1|13538.6|13534.7|13532.7|13528.8|494
1645760400000|2022-02-25 03:40:00|13534.2|13529.2|13528.1|13525.1|13534.2|13529.8|13527.6|13523.5|379
1645760700000|2022-02-25 03:45:00|13529.1|13524.1|13525.1|13522.1|13529.7|13525.8|13524.7|13520.5|338
1645761000000|2022-02-25 03:50:00|13525.2|13522.2|13525.6|13522.6|13528|13523.6|13524.4|13520.3|347
1645761300000|2022-02-25 03:55:00|13525.7|13522.7|13523|13520|13526.6|13523.3|13522.8|13519.2|317
1645761600000|2022-02-25 04:00:00|13523.1|13520.1|13524.3|13521.3|13525.9|13522|13523.1|13520.1|208
1645761900000|2022-02-25 04:05:00|13524.4|13521.4|13522.6|13519.6|13525.6|13522|13520.7|13516.9|247
1645762200000|2022-02-25 04:10:00|13522.5|13519.5|13523.1|13520.1|13524.6|13520.8|13521.2|13517.2|279
1645762500000|2022-02-25 04:15:00|13523|13520|13525|13522|13526.1|13522.1|13521.1|13517|226
1645762800000|2022-02-25 04:20:00|13525.1|13522.1|13526.1|13523.1|13527.2|13523.2|13522.8|13518.9|235
1645763100000|2022-02-25 04:25:00|13526|13523|13517.1|13514.1|13527|13523|13517.1|13513.5|319
1645763400000|2022-02-25 04:30:00|13518|13513|13523.1|13518.1|13524.2|13520.3|13517|13513|278
1645763700000|2022-02-25 04:35:00|13523.2|13518.2|13522.7|13519.7|13525|13520.7|13521.5|13517.4|291
1645764000000|2022-02-25 04:40:00|13522.6|13519.6|13528.6|13523.6|13529|13525.4|13522.4|13519|365
1645764300000|2022-02-25 04:45:00|13528.5|13523.5|13528|13525|13530.2|13526.4|13527.1|13523.1|364
1645764600000|2022-02-25 04:50:00|13528.1|13525.1|13527.2|13524.2|13529.6|13525.8|13527.1|13523.4|275
1645764900000|2022-02-25 04:55:00|13527.1|13524.1|13522|13517|13527.1|13524.1|13520.8|13516.7|424
1645765200000|2022-02-25 05:00:00|13521.9|13516.9|13520.3|13517.3|13523.4|13519.1|13519.6|13515.5|361
1645765500000|2022-02-25 05:05:00|13520.2|13517.2|13521.2|13518.2|13523|13519.1|13519.9|13515.8|373
1645765800000|2022-02-25 05:10:00|13521.3|13518.3|13521.6|13518.6|13522.9|13519.2|13521.1|13517.3|215
1645766100000|2022-02-25 05:15:00|13521.5|13518.5|13520.5|13517.5|13522.5|13518.9|13520|13516.8|217
1645766400000|2022-02-25 05:20:00|13520.6|13517.6|13522.6|13519.6|13526.1|13522|13520.5|13516.8|380
1645766700000|2022-02-25 05:25:00|13522.4|13519.4|13521.2|13518.2|13524.2|13520.6|13520.6|13517.6|283
1645767000000|2022-02-25 05:30:00|13521.3|13518.3|13519.7|13516.7|13523.1|13519.1|13519|13514.9|278
1645767300000|2022-02-25 05:35:00|13519.6|13516.6|13517.1|13514.1|13521|13517.1|13515.8|13511.7|280
1645767600000|2022-02-25 05:40:00|13517.2|13514.2|13517.1|13514.1|13518.8|13515.8|13515.9|13512.3|242
1645767900000|2022-02-25 05:45:00|13517|13514|13515.6|13510.6|13517.3|13514.2|13514|13510.4|252
1645768200000|2022-02-25 05:50:00|13515.5|13510.5|13516.1|13513.1|13516.3|13513.3|13514|13510.5|153
1645768500000|2022-02-25 05:55:00|13516|13513|13514|13511|13517.3|13514.3|13513.8|13510.8|160
1645768800000|2022-02-25 06:00:00|13514.1|13511.1|13517.9|13514.9|13519|13515.4|13514|13511|213
1645769100000|2022-02-25 06:05:00|13518|13515|13517.2|13514.2|13518.4|13515.4|13516.9|13513.9|192
1645769400000|2022-02-25 06:10:00|13517.3|13514.3|13521|13518|13522.5|13518.5|13515.9|13512.9|210
1645769700000|2022-02-25 06:15:00|13520.9|13517.9|13517.9|13514.9|13521|13518|13516.9|13513.7|256
1645770000000|2022-02-25 06:20:00|13518|13515|13520.2|13515.2|13520.2|13516.2|13516.5|13513.1|217
1645770300000|2022-02-25 06:25:00|13520.1|13515.1|13517.1|13514.1|13520.2|13516.3|13517.1|13513.1|197
1645770600000|2022-02-25 06:30:00|13517.2|13514.2|13519.2|13516.2|13521.2|13517.5|13517.1|13513.3|244
1645770900000|2022-02-25 06:35:00|13519.1|13516.1|13523.1|13520.1|13524.3|13520.6|13518.7|13515.2|306
1645771200000|2022-02-25 06:40:00|13523.2|13520.2|13526.2|13523.2|13527.3|13523.4|13522.7|13518.8|263
1645771500000|2022-02-25 06:45:00|13526.3|13523.3|13528.7|13525.7|13532.8|13528.6|13526.2|13522.7|292
1645771800000|2022-02-25 06:50:00|13528.8|13525.8|13530.4|13525.4|13530.4|13526.4|13528|13524.4|193
1645772100000|2022-02-25 06:55:00|13530.3|13525.3|13532|13529|13533.6|13529.7|13529.4|13525.3|316
1645772400000|2022-02-25 07:00:00|13532.1|13529.1|13528.5|13525.5|13532.8|13529.3|13525.7|13522|349
1645772700000|2022-02-25 07:05:00|13530|13525|13532.2|13527.2|13533.7|13529.7|13528.9|13524.9|378
1645773000000|2022-02-25 07:10:00|13531.1|13528.1|13528.3|13525.3|13533|13530|13526|13522.4|352
1645773300000|2022-02-25 07:15:00|13528.2|13525.2|13526.6|13523.6|13529|13525.6|13526.5|13523.1|252
1645773600000|2022-02-25 07:20:00|13526.7|13523.7|13524.7|13521.7|13527.4|13524.3|13524.3|13521.3|211
1645773900000|2022-02-25 07:25:00|13524.8|13521.8|13525.8|13520.8|13529|13525.1|13524.7|13520.8|306
1645774200000|2022-02-25 07:30:00|13525.9|13520.9|13524.8|13519.8|13526.4|13522.4|13523.6|13519.7|295
1645774500000|2022-02-25 07:35:00|13524.7|13519.7|13525.2|13522.2|13526.5|13522.5|13523.6|13519.7|224
1645774800000|2022-02-25 07:40:00|13525.3|13522.3|13529.7|13524.7|13530.2|13526.7|13525.1|13521|403
1645775100000|2022-02-25 07:45:00|13529.6|13524.6|13524.1|13521.1|13529.6|13525.5|13523.7|13519.7|498
1645775400000|2022-02-25 07:50:00|13524.2|13521.2|13529.5|13526.5|13531.1|13526.9|13523.9|13520.2|312
1645775700000|2022-02-25 07:55:00|13529.6|13526.6|13527|13524|13531.4|13527.4|13525.7|13522.1|348
1645776000000|2022-02-25 08:00:00|13526.9|13523.9|13533.4|13528.4|13533.4|13529.4|13525.6|13522.4|467
1645776300000|2022-02-25 08:05:00|13533.3|13528.3|13540.2|13535.2|13540.5|13536.5|13532|13527.9|489
1645776600000|2022-02-25 08:10:00|13539.3|13536.3|13543.3|13538.3|13545.2|13540.7|13538.8|13535.8|432
1645776900000|2022-02-25 08:15:00|13543.1|13538.1|13545.8|13542.8|13547.2|13544.2|13542|13538.1|413
1645777200000|2022-02-25 08:20:00|13545.7|13542.7|13541.1|13536.1|13546.5|13542.7|13539.9|13535.8|380
1645777500000|2022-02-25 08:25:00|13541.2|13536.2|13536.2|13533.2|13541.4|13537.3|13536.2|13532.1|368
1645777800000|2022-02-25 08:30:00|13536.8|13531.8|13534.2|13531.2|13536.8|13532.6|13528.5|13523.5|439
1645778100000|2022-02-25 08:35:00|13534.1|13531.1|13537.1|13532.1|13539.2|13535.1|13534.1|13529.9|412
1645778400000|2022-02-25 08:40:00|13537.7|13532.7|13539.6|13534.6|13540.8|13536.5|13535.6|13530.6|461
1645778700000|2022-02-25 08:45:00|13539.5|13534.5|13540|13537|13541.3|13537.6|13537.6|13533.5|418
1645779000000|2022-02-25 08:50:00|13540.1|13537.1|13541.9|13538.9|13543.6|13539.2|13537.2|13533.7|375
1645779300000|2022-02-25 08:55:00|13542|13539|13543.3|13540.3|13546.1|13542.1|13541.9|13538.2|318
1645779600000|2022-02-25 09:00:00|13543.2|13540.2|13550.8|13545.8|13550.8|13546.9|13542.1|13538.2|314
1645779900000|2022-02-25 09:05:00|13550.9|13545.9|13545.8|13540.8|13551.7|13547.5|13544.9|13540.8|244
1645780200000|2022-02-25 09:10:00|13544.8|13541.8|13546.1|13541.1|13547.6|13543.9|13544.3|13540.5|351
1645780500000|2022-02-25 09:15:00|13546|13541|13540.1|13537.1|13546.5|13542.2|13538.9|13534.4|364
1645780800000|2022-02-25 09:20:00|13540|13537|13540.3|13537.3|13542.9|13539.1|13539.7|13535.8|340
1645781100000|2022-02-25 09:25:00|13540.4|13537.4|13539.4|13536.4|13542.5|13538.5|13537.9|13534|305
1645781400000|2022-02-25 09:30:00|13540.2|13535.2|13538.8|13535.8|13541.8|13537.8|13538.1|13534.1|263
1645781700000|2022-02-25 09:35:00|13538.7|13535.7|13538.2|13533.2|13541.5|13537.5|13537|13533|279
1645782000000|2022-02-25 09:40:00|13537.2|13534.2|13537.7|13534.7|13539|13534.9|13536|13532.1|206
1645782300000|2022-02-25 09:45:00|13537.8|13534.8|13538.1|13535.1|13542|13537.9|13536.1|13532.2|246
1645782600000|2022-02-25 09:50:00|13538|13535|13543.8|13540.8|13544.7|13541|13538|13534.1|293
1645782900000|2022-02-25 09:55:00|13543.9|13540.9|13543.8|13540.8|13546.1|13542|13539.4|13535.3|235
1645783200000|2022-02-25 10:00:00|13543.9|13540.9|13542.8|13539.8|13544.4|13540.9|13541|13536.5|297
1645783500000|2022-02-25 10:05:00|13542.9|13539.9|13544.4|13539.4|13544.5|13540.3|13538.8|13534.9|289
1645783800000|2022-02-25 10:10:00|13544.5|13539.5|13545.4|13540.4|13549.4|13545.2|13543|13538.9|286
1645784100000|2022-02-25 10:15:00|13545.5|13540.5|13543.6|13538.6|13547.1|13542.1|13542.9|13538.4|297
1645784400000|2022-02-25 10:20:00|13543.4|13538.4|13547.4|13542.4|13548.2|13544.2|13541.8|13537.7|446
1645784700000|2022-02-25 10:25:00|13547.3|13542.3|13548|13543|13550|13546.2|13545.9|13541.8|311
1645785000000|2022-02-25 10:30:00|13548.2|13543.2|13550.2|13545.2|13550.6|13546.2|13545.1|13541.1|322
1645785300000|2022-02-25 10:35:00|13550.3|13545.3|13546.9|13541.9|13550.5|13545.9|13545.7|13541.7|250
1645785600000|2022-02-25 10:40:00|13545.8|13542.8|13543.9|13540.9|13547.3|13543.4|13543.6|13539.4|237
1645785900000|2022-02-25 10:45:00|13544.9|13539.9|13543.9|13540.9|13546.1|13542.2|13542.5|13538.4|286
1645786200000|2022-02-25 10:50:00|13544|13541|13546|13543|13548.6|13544.6|13543.8|13540.8|259
1645786500000|2022-02-25 10:55:00|13546.1|13543.1|13544.6|13541.6|13548.6|13545|13544.3|13540.5|269
1645786800000|2022-02-25 11:00:00|13544.5|13541.5|13546.1|13543.1|13547.3|13543.3|13543.4|13539.3|358
1645787100000|2022-02-25 11:05:00|13546|13543|13553|13548|13553.3|13549.3|13546|13542.2|379
1645787400000|2022-02-25 11:10:00|13553.1|13548.1|13558.1|13553.1|13558.5|13554.4|13551.5|13547.9|254
1645787700000|2022-02-25 11:15:00|13558.2|13553.2|13557.2|13554.2|13559.5|13555.5|13556.4|13551.8|285
1645788000000|2022-02-25 11:20:00|13557.1|13554.1|13559.2|13554.2|13562.1|13557.3|13556.3|13553.1|321
1645788300000|2022-02-25 11:25:00|13558.1|13555.1|13557.6|13552.6|13560.1|13555.7|13556.8|13551.9|271
1645788600000|2022-02-25 11:30:00|13557.4|13552.4|13554.9|13551.9|13559.5|13555|13554.8|13550.7|224
1645788900000|2022-02-25 11:35:00|13555|13552|13554.9|13549.9|13556.6|13552.4|13553.6|13549.6|258
1645789200000|2022-02-25 11:40:00|13554.8|13549.8|13551.8|13546.8|13554.9|13551|13549.8|13545.8|308
1645789500000|2022-02-25 11:45:00|13551.9|13546.9|13547.5|13544.5|13553.2|13548.7|13546.8|13542.9|299
1645789800000|2022-02-25 11:50:00|13547.4|13544.4|13549.5|13546.5|13551.8|13547.8|13547.4|13543.3|269
1645790100000|2022-02-25 11:55:00|13549.6|13546.6|13546.5|13543.5|13550.5|13546.6|13545.5|13541.7|252
1645790400000|2022-02-25 12:00:00|13547.5|13542.5|13546|13543|13549.2|13545.5|13545.8|13541.7|245
1645790700000|2022-02-25 12:05:00|13545.9|13542.9|13541.8|13538.8|13546|13543|13541.3|13537.2|261
1645791000000|2022-02-25 12:10:00|13541.9|13538.9|13539|13534|13544.1|13539.5|13537.9|13533.6|359
1645791300000|2022-02-25 12:15:00|13539.1|13534.1|13538.5|13535.5|13541.9|13537.9|13538.3|13534|281
1645791600000|2022-02-25 12:20:00|13538.4|13535.4|13537.4|13534.4|13539.7|13535.7|13535|13530.8|348
1645791900000|2022-02-25 12:25:00|13537.5|13534.5|13540.8|13537.8|13542.1|13538.1|13537.1|13533.5|344
1645792200000|2022-02-25 12:30:00|13540.7|13537.7|13542.7|13539.7|13543.4|13539.7|13540.4|13537.4|293
1645792500000|2022-02-25 12:35:00|13542.8|13539.8|13542.4|13539.4|13544.2|13540.6|13541|13537.9|269
1645792800000|2022-02-25 12:40:00|13542.3|13539.3|13540.9|13537.9|13544|13540.8|13540|13536.1|250
1645793100000|2022-02-25 12:45:00|13541|13538|13541.3|13538.3|13544.5|13540.7|13539.5|13536.5|285
1645793400000|2022-02-25 12:50:00|13541.2|13538.2|13527.2|13522.2|13542.5|13538.6|13523.1|13518.1|583
1645793700000|2022-02-25 12:55:00|13527.3|13522.3|13530.3|13525.3|13532.9|13527.9|13526|13521|495
1645794000000|2022-02-25 13:00:00|13530.4|13525.4|13530.8|13525.8|13533.9|13528.9|13528.6|13523.6|623
1645794300000|2022-02-25 13:05:00|13530.7|13525.7|13532.2|13527.2|13533.4|13528.4|13528.7|13523.7|480
1645794600000|2022-02-25 13:10:00|13532.5|13527.5|13533.6|13528.6|13535.9|13531|13531.6|13526.9|386
1645794900000|2022-02-25 13:15:00|13533.7|13528.7|13532.9|13529.9|13534.5|13530|13530.5|13525.5|430
1645795200000|2022-02-25 13:20:00|13533.8|13528.8|13528.6|13523.6|13534.2|13529.2|13528.4|13523.4|478
1645795500000|2022-02-25 13:25:00|13528.7|13523.7|13527.3|13522.3|13532|13527|13527.1|13522.1|270
1645795800000|2022-02-25 13:30:00|13527.2|13522.2|13533.6|13530.6|13534.9|13530.9|13527.1|13522.1|299
1645796100000|2022-02-25 13:35:00|13533.5|13530.5|13536.3|13533.3|13537.4|13533.5|13528.2|13524.2|242
1645796400000|2022-02-25 13:40:00|13536.4|13533.4|13537.7|13532.7|13540.3|13536.3|13535.4|13531.4|332
1645796700000|2022-02-25 13:45:00|13537.8|13532.8|13538.8|13533.8|13540.5|13536.7|13536.4|13532.4|252
1645797000000|2022-02-25 13:50:00|13538.9|13533.9|13538|13533|13539.4|13535.4|13536.7|13532.6|339
1645797300000|2022-02-25 13:55:00|13538.2|13533.2|13533.7|13528.7|13538.3|13533.8|13528.3|13524|369
1645797600000|2022-02-25 14:00:00|13533.9|13528.9|13532.8|13527.8|13534.2|13530.2|13531.1|13527|317
1645797900000|2022-02-25 14:05:00|13532.7|13527.7|13535.6|13530.6|13535.9|13531.6|13527.9|13523.9|337
1645798200000|2022-02-25 14:10:00|13535.9|13530.9|13535.8|13532.8|13537.3|13533.2|13533.6|13529.7|305
1645798500000|2022-02-25 14:15:00|13536.8|13531.8|13536.1|13531.1|13537|13533|13534.9|13530.7|221
1645798800000|2022-02-25 14:20:00|13535.2|13532.2|13536.7|13531.7|13538.6|13535.1|13535.1|13531.3|209
1645799100000|2022-02-25 14:25:00|13536.6|13531.6|13537.5|13534.5|13539.7|13535.7|13534.6|13530.2|229
1645799400000|2022-02-25 14:30:00|13537.3|13534.3|13536.4|13531.4|13539|13535|13534.8|13529.8|302
1645799700000|2022-02-25 14:35:00|13536.5|13531.5|13538|13533|13538.4|13534.5|13535.2|13530.4|380
1645800000000|2022-02-25 14:40:00|13537.9|13532.9|13538.8|13533.8|13539|13534.9|13536.2|13532.2|380
1645800300000|2022-02-25 14:45:00|13538.6|13533.6|13535.8|13530.8|13539|13534.3|13534.3|13529.3|449
1645800600000|2022-02-25 14:50:00|13535.9|13530.9|13536.8|13531.8|13536.9|13532.9|13533.7|13528.7|257
1645800900000|2022-02-25 14:55:00|13536.7|13531.7|13541.3|13536.3|13542.3|13537.7|13535.6|13531.5|316
1645801200000|2022-02-25 15:00:00|13541.2|13536.2|13542.9|13537.9|13543.1|13538.1|13536.1|13531.1|382
1645801500000|2022-02-25 15:05:00|13542.3|13537.3|13539.4|13534.4|13542.9|13537.9|13536.5|13532.3|488
1645801800000|2022-02-25 15:10:00|13539.5|13534.5|13544.7|13539.7|13544.9|13539.9|13537.6|13532.9|408
1645802100000|2022-02-25 15:15:00|13544.8|13539.8|13547.1|13542.1|13551.9|13546.9|13544.6|13539.7|328
1645802400000|2022-02-25 15:20:00|13547.2|13542.2|13549|13544|13552.9|13547.9|13546.6|13541.6|336
1645802700000|2022-02-25 15:25:00|13548.9|13543.9|13540.2|13535.2|13549.7|13544.7|13538.4|13534.3|406
1645803000000|2022-02-25 15:30:00|13540.1|13535.1|13545.3|13540.3|13545.5|13541.1|13537.7|13533.8|474
1645803300000|2022-02-25 15:35:00|13545.2|13540.2|13543.3|13540.3|13546.3|13542.3|13542.4|13537.8|393
1645803600000|2022-02-25 15:40:00|13543.5|13540.5|13537.1|13534.1|13543.6|13540.6|13537|13533.1|309
1645803900000|2022-02-25 15:45:00|13537.2|13534.2|13535.3|13532.3|13538.6|13534.5|13534.1|13529.6|338
1645804200000|2022-02-25 15:50:00|13535.5|13532.5|13535.1|13532.1|13538.3|13534|13535|13531.5|313
1645804500000|2022-02-25 15:55:00|13535|13532|13537|13534|13537.8|13534|13532.9|13528.4|331
1645804800000|2022-02-25 16:00:00|13536.9|13533.9|13541.5|13536.5|13542.4|13538|13536.7|13533.2|306
1645805100000|2022-02-25 16:05:00|13541.6|13536.6|13542.6|13537.6|13543.1|13538.9|13540.5|13536.4|165
1645805400000|2022-02-25 16:10:00|13542.7|13537.7|13539.2|13534.2|13542.8|13538.8|13537.6|13532.6|180
1645805700000|2022-02-25 16:15:00|13539.1|13534.1|13534.5|13529.5|13539.2|13534.9|13533.4|13529.2|277
1645806000000|2022-02-25 16:20:00|13534.6|13529.6|13532.9|13527.9|13535.7|13531.2|13531.1|13527.1|201
1645806300000|2022-02-25 16:25:00|13533.2|13528.2|13540.9|13535.9|13541.1|13536.1|13532.9|13528.1|329
1645806600000|2022-02-25 16:30:00|13540.5|13535.5|13542.5|13537.5|13542.5|13538.4|13537.9|13533.8|310
1645806900000|2022-02-25 16:35:00|13542.4|13537.4|13544.5|13539.5|13544.5|13540.4|13541.3|13537.2|250
1645807200000|2022-02-25 16:40:00|13544.6|13539.6|13542.2|13537.2|13545.5|13541.3|13541|13537.1|206
1645807500000|2022-02-25 16:45:00|13542.1|13537.1|13537.9|13532.9|13542.2|13538.3|13535.7|13530.7|246
1645807800000|2022-02-25 16:50:00|13537.7|13532.7|13536.3|13531.3|13538.3|13533.3|13535.1|13530.9|248
1645808100000|2022-02-25 16:55:00|13536.4|13531.4|13538.7|13533.7|13538.9|13535|13535.3|13530.3|297
1645808400000|2022-02-25 17:00:00|13538.8|13533.8|13539.9|13534.9|13540.1|13536.1|13537.1|13533.1|159
1645808700000|2022-02-25 17:05:00|13540|13535|13543.9|13538.9|13544.7|13539.7|13539.7|13534.7|233
1645809000000|2022-02-25 17:10:00|13544|13539|13547|13542|13548.2|13543.2|13544|13539|240
1645809300000|2022-02-25 17:15:00|13546.9|13541.9|13546|13541|13547.1|13542.5|13545|13540|188
1645809600000|2022-02-25 17:20:00|13546.1|13541.1|13545|13540|13548.3|13543.3|13544.1|13539.7|153
1645809900000|2022-02-25 17:25:00|13545.1|13540.1|13544.7|13539.7|13545.3|13541.4|13543.4|13539.1|168
1645810200000|2022-02-25 17:30:00|13544.6|13539.6|13544.5|13541.5|13545.6|13541.8|13543.7|13539.1|168
1645810500000|2022-02-25 17:35:00|13544.4|13541.4|13544.8|13539.8|13545.4|13541.4|13543|13538.8|131
1645810800000|2022-02-25 17:40:00|13544.7|13539.7|13545|13540|13545.9|13540.9|13544.1|13539.1|127
1645811100000|2022-02-25 17:45:00|13544.9|13539.9|13543.8|13538.8|13545|13540|13540.9|13535.9|157
1645811400000|2022-02-25 17:50:00|13543.9|13538.9|13545.3|13540.3|13545.8|13540.8|13542.7|13537.7|229
1645811700000|2022-02-25 17:55:00|13545.2|13540.2|13547.3|13542.3|13547.5|13542.5|13545.1|13540.1|199
1645812000000|2022-02-25 18:00:00|13547.2|13542.2|13544.6|13539.6|13547.5|13542.5|13544|13539.4|168
1645812300000|2022-02-25 18:05:00|13544.7|13539.7|13545.4|13540.4|13545.7|13541.5|13544.1|13539.4|138
1645812600000|2022-02-25 18:10:00|13545.3|13540.3|13545.7|13540.7|13546.9|13541.9|13544.8|13540.3|123
1645812900000|2022-02-25 18:15:00|13545.8|13540.8|13541.7|13536.7|13545.8|13541.1|13540.8|13535.8|142
1645813200000|2022-02-25 18:20:00|13541.8|13536.8|13541|13536|13542.5|13538.2|13540.5|13535.5|158
1645813500000|2022-02-25 18:25:00|13541.1|13536.1|13540.5|13535.5|13541.5|13536.5|13540.2|13535.2|153
1645813800000|2022-02-25 18:30:00|13540.4|13535.4|13539.4|13534.4|13540.6|13536.6|13538.3|13533.3|132
1645814100000|2022-02-25 18:35:00|13539.3|13534.3|13542.6|13537.6|13543.6|13538.6|13539.1|13534.1|220
1645814400000|2022-02-25 18:40:00|13542.7|13537.7|13541.2|13536.2|13542.9|13537.9|13541.1|13536.1|119
1645814700000|2022-02-25 18:45:00|13541.1|13536.1|13542.1|13537.1|13542.3|13537.3|13541|13536|105
1645815000000|2022-02-25 18:50:00|13542.2|13537.2|13542.8|13537.8|13542.9|13537.9|13541.8|13536.8|83
1645815300000|2022-02-25 18:55:00|13542.9|13537.9|13543.2|13538.2|13544.7|13539.7|13542.8|13537.8|152
1645815600000|2022-02-25 19:00:00|13543.3|13538.3|13540.8|13535.8|13543.6|13538.6|13540.7|13535.7|101
1645815900000|2022-02-25 19:05:00|13540.9|13535.9|13541.9|13536.9|13542.1|13537.1|13539.8|13535.7|113
1645816200000|2022-02-25 19:10:00|13541.8|13536.8|13542.3|13537.3|13542.7|13537.7|13541.5|13536.5|113
1645816500000|2022-02-25 19:15:00|13542.2|13537.2|13541.4|13536.4|13542.9|13537.9|13541.3|13536.3|153
1645816800000|2022-02-25 19:20:00|13541.5|13536.5|13538.8|13533.8|13541.5|13537.2|13538.7|13533.7|147
1645817100000|2022-02-25 19:25:00|13538.9|13533.9|13538.9|13533.9|13540.9|13535.9|13538.6|13533.6|118
1645817400000|2022-02-25 19:30:00|13539|13534|13538.9|13533.9|13539.3|13535|13538|13533.2|111
1645817700000|2022-02-25 19:35:00|13538.8|13533.8|13539.9|13534.9|13540|13535|13536.4|13532.2|107
1645818000000|2022-02-25 19:40:00|13540|13535|13539.7|13534.7|13541|13536|13539.5|13534.5|123
1645818300000|2022-02-25 19:45:00|13539.6|13534.6|13541.5|13536.5|13541.5|13536.5|13539.2|13534.2|130
1645818600000|2022-02-25 19:50:00|13541.3|13536.3|13540.9|13535.9|13542.6|13537.6|13540.6|13535.6|188
1645818900000|2022-02-25 19:55:00|13540.8|13535.8|13532.3|13527.3|13540.8|13535.8|13532.2|13527.2|269
1645819200000|2022-02-25 20:00:00|13532.2|13527.2|13533.1|13528.1|13533.3|13528.3|13530.3|13525.3|222
1645819500000|2022-02-25 20:05:00|13533|13528|13536.6|13531.6|13537|13532|13533|13528|197
1645819800000|2022-02-25 20:10:00|13536.5|13531.5|13537.1|13532.1|13537.7|13532.7|13536.1|13531.1|158
1645820100000|2022-02-25 20:15:00|13537.2|13532.2|13536.2|13531.2|13537.2|13532.2|13535.8|13530.8|142
1645820400000|2022-02-25 20:20:00|13536.3|13531.3|13536|13531|13536.6|13531.6|13535.6|13530.6|124
1645820700000|2022-02-25 20:25:00|13536.1|13531.1|13536.7|13531.7|13537.6|13532.6|13536.1|13531.1|141
1645821000000|2022-02-25 20:30:00|13536.8|13531.8|13535.1|13530.1|13536.9|13531.9|13530.9|13525.9|196
1645821300000|2022-02-25 20:35:00|13535|13530|13533.8|13528.8|13535.9|13530.9|13533.6|13528.6|203
1645821600000|2022-02-25 20:40:00|13533.7|13528.7|13532.5|13527.5|13533.8|13528.8|13531.8|13526.8|131
1645821900000|2022-02-25 20:45:00|13532.7|13527.7|13532.4|13527.4|13533.6|13528.6|13531.4|13526.4|144
1645822200000|2022-02-25 20:50:00|13532.5|13527.5|13531.8|13526.8|13532.8|13527.8|13530.7|13525.7|186
1645822500000|2022-02-25 20:55:00|13531.9|13526.9|13529.7|13524.7|13531.9|13526.9|13528|13523|289
1645822800000|2022-02-25 21:00:00|13529.9|13524.9|13530.5|13525.5|13530.6|13525.6|13529.1|13524.1|116
1645823100000|2022-02-25 21:05:00|13530.6|13525.6|13530.2|13525.2|13530.7|13525.7|13529.2|13524.2|155
1645823400000|2022-02-25 21:10:00|13530.1|13525.1|13528.9|13523.9|13530.4|13525.4|13528.6|13523.6|125
1645823700000|2022-02-25 21:15:00|13529|13524|13530.3|13525.3|13530.7|13525.7|13528.1|13523.1|136
1645824000000|2022-02-25 21:20:00|13530.5|13525.5|13530.1|13525.1|13530.8|13525.8|13529.4|13524.4|101
1645824300000|2022-02-25 21:25:00|13530.6|13525.6|13528.4|13523.4|13530.8|13525.8|13527|13522|198
1645824600000|2022-02-25 21:30:00|13528.3|13523.3|13529|13524|13529.5|13524.5|13528|13523|144
1645824900000|2022-02-25 21:35:00|13529.1|13524.1|13529.7|13524.7|13530.3|13525.3|13528.8|13523.8|127
1645825200000|2022-02-25 21:40:00|13529.9|13524.9|13530.8|13525.8|13537|13529|13528.4|13519.7|478
1645825500000|2022-02-25 21:45:00|13531.2|13526.2|13533.9|13528.9|13548|13532|13530.5|13519.9|482
1645825800000|2022-02-25 21:50:00|13534.6|13529.6|13536.5|13531.5|13544|13532.2|13534.5|13525.6|620
1645826100000|2022-02-25 21:55:00|13536.6|13531.6|13543.1|13528.6|13544.8|13531.9|13536.3|13520.3|219
1645995600000|2022-02-27 21:00:00|13595.4|13573.4|13600|13583.5|13602.3|13583.7|13590.2|13570.7|33
1645995900000|2022-02-27 21:05:00|13599.4|13577.4|13594.4|13585|13603.8|13585|13587.4|13576.5|32
1645996200000|2022-02-27 21:10:00|13593.7|13579.3|13593.7|13579.3|13602.3|13580.3|13592.7|13577.4|31
1645996500000|2022-02-27 21:15:00|13602|13580|13603.1|13581.1|13603.1|13581.1|13593.7|13577.9|13
1645996800000|2022-02-27 21:20:00|13593.7|13579.3|13593.7|13579.3|13603.1|13581.1|13593.7|13579.3|14
1645997100000|2022-02-27 21:25:00|13603.1|13581.1|13595.3|13579.3|13603.1|13584|13593.7|13577.5|7
1645997400000|2022-02-27 21:30:00|13599.5|13577.5|13595.3|13579.3|13600.2|13579.3|13595.3|13577.5|15
1645997700000|2022-02-27 21:35:00|13596.8|13574.8|13596.1|13574.1|13597.1|13584|13588.2|13574|20
1645998000000|2022-02-27 21:40:00|13588.2|13579.3|13586.6|13579.5|13597|13584|13586.6|13573.8|14
1645998300000|2022-02-27 21:45:00|13588.5|13581.4|13604.1|13582.1|13605.7|13592.5|13588.5|13575.3|26
1645998600000|2022-02-27 21:50:00|13601.9|13591.8|13601.9|13591.8|13605.5|13591.8|13601.9|13582.1|22
1645998900000|2022-02-27 21:55:00|13605|13583|13597.9|13584.9|13608.6|13591.8|13594.9|13579|39
1645999200000|2022-02-27 22:00:00|13602.1|13580.5|13601|13579.6|13608.1|13591.6|13594.8|13579.6|147
1645999500000|2022-02-27 22:05:00|13601.4|13580|13600.4|13580.6|13602.9|13588.7|13595.6|13574.5|204
1645999800000|2022-02-27 22:10:00|13597.1|13575.6|13596|13581.8|13602.6|13583.9|13592.5|13572.4|144
1646000100000|2022-02-27 22:15:00|13602.7|13583.9|13593.3|13575.7|13602.7|13583.9|13592.7|13573.2|122
1646000400000|2022-02-27 22:20:00|13599.3|13575.8|13593.2|13575.8|13601.5|13583.9|13593|13572.5|101
1646000700000|2022-02-27 22:25:00|13601.5|13583.9|13599.1|13579.7|13601.5|13583.9|13592.9|13572.8|189
1646001000000|2022-02-27 22:30:00|13599.6|13579.9|13593.6|13577.7|13604.5|13583.9|13593.1|13574.7|199
1646001300000|2022-02-27 22:35:00|13603.7|13584|13599.9|13580|13604.8|13584|13593.2|13572.5|210
1646001600000|2022-02-27 22:40:00|13593.6|13578.6|13593.4|13578.7|13600.4|13583.8|13593.2|13576.6|157
1646001900000|2022-02-27 22:45:00|13596.2|13578.5|13593.5|13579.3|13604.2|13584.7|13589.6|13567.6|155
1646002200000|2022-02-27 22:50:00|13592.4|13578.2|13591.9|13579|13601.5|13584.9|13591.8|13572.1|148
1646002500000|2022-02-27 22:55:00|13593.6|13579.2|13594.5|13585.7|13605.2|13589.5|13591.7|13577.4|186
1646002800000|2022-02-27 23:00:00|13599.3|13582.2|13600.1|13593.6|13613.5|13595.6|13592.9|13580.2|482
1646003100000|2022-02-27 23:05:00|13600.6|13594.9|13596.7|13590|13602.6|13596.3|13596.4|13589.4|418
1646003400000|2022-02-27 23:10:00|13598.8|13593.8|13595.5|13590.5|13600.8|13594.1|13594.8|13585.8|377
1646003700000|2022-02-27 23:15:00|13595.7|13590.7|13601.3|13596.3|13602.1|13597.1|13594.4|13589.4|374
1646004000000|2022-02-27 23:20:00|13601.8|13596.8|13596|13591|13602|13597.8|13590.9|13585.2|359
1646004300000|2022-02-27 23:25:00|13596.1|13591.1|13598.1|13593.1|13598.7|13593.7|13593.6|13588.6|273
1646004600000|2022-02-27 23:30:00|13597.6|13592.6|13591|13586|13599.1|13594.1|13590.6|13585.6|301
1646004900000|2022-02-27 23:35:00|13590.8|13585.8|13584.9|13579.9|13590.9|13585.9|13583.5|13578.5|399
1646005200000|2022-02-27 23:40:00|13584.6|13579.6|13586.2|13581.2|13587|13582|13584.1|13579.1|310
1646005500000|2022-02-27 23:45:00|13586.1|13581.1|13588.8|13583.8|13589.6|13584.6|13586|13581|233
1646005800000|2022-02-27 23:50:00|13589.2|13584.2|13588.2|13583.2|13590.3|13585.3|13587|13581.3|297
1646006100000|2022-02-27 23:55:00|13588.3|13583.3|13593.7|13588.7|13593.7|13588.7|13587.9|13582.9|303
1646006400000|2022-02-28 00:00:00|13593.9|13588.9|13594.5|13591.5|13598.2|13593.9|13592.8|13587.8|510
1646006700000|2022-02-28 00:05:00|13595.7|13590.7|13589.9|13584.9|13596.7|13592.1|13588.4|13584.4|391
1646007000000|2022-02-28 00:10:00|13589.6|13584.6|13591.2|13586.2|13591.7|13587.3|13587.7|13583.4|316
1646007300000|2022-02-28 00:15:00|13590.8|13585.8|13591.9|13586.9|13593.7|13589.4|13590.1|13585.4|363
1646007600000|2022-02-28 00:20:00|13591.7|13586.7|13590.2|13585.2|13596.9|13593|13587.8|13582.9|491
1646007900000|2022-02-28 00:25:00|13589.1|13586.1|13588|13583|13590.1|13586.2|13586.5|13582|361
1646008200000|2022-02-28 00:30:00|13588.4|13583.4|13586.5|13581.5|13588.9|13585|13585.2|13581.1|344
1646008500000|2022-02-28 00:35:00|13585.8|13582.8|13584.7|13579.7|13586.4|13582.8|13582.5|13578.3|474
1646008800000|2022-02-28 00:40:00|13584.6|13579.6|13582.1|13579.1|13587.4|13583.6|13582.1|13578|449
1646009100000|2022-02-28 00:45:00|13583|13578|13576.9|13573.9|13584.2|13580.2|13575.6|13571.2|370
1646009400000|2022-02-28 00:50:00|13577|13574|13559.3|13546.4|13581.6|13576.9|13557.2|13544.7|488
1646009700000|2022-02-28 00:55:00|13559.5|13547.5|13580.6|13577.6|13582.7|13578|13558.9|13546.6|524
1646010000000|2022-02-28 01:00:00|13581.6|13576.6|13583.1|13578.1|13584.4|13580|13579|13575|571
1646010300000|2022-02-28 01:05:00|13583.6|13578.6|13586.8|13581.8|13586.9|13582.8|13581|13577.2|522
1646010600000|2022-02-28 01:10:00|13585.7|13582.7|13583.2|13578.2|13589.1|13584.9|13581.8|13577.6|538
1646010900000|2022-02-28 01:15:00|13583.8|13578.8|13587.1|13582.1|13589.2|13585|13582.5|13578.4|564
1646011200000|2022-02-28 01:20:00|13587.3|13582.3|13586.4|13583.4|13588.4|13584.2|13584.9|13580.9|447
1646011500000|2022-02-28 01:25:00|13587.4|13582.4|13588.6|13583.6|13589.9|13585.7|13585.5|13581.2|435
1646011800000|2022-02-28 01:30:00|13589.1|13584.1|13588.8|13583.8|13590|13585.7|13586.3|13582.4|491
1646012100000|2022-02-28 01:35:00|13588.7|13583.7|13589.2|13586.2|13590.3|13586.2|13584.7|13581|533
1646012400000|2022-02-28 01:40:00|13590.2|13585.2|13586.2|13583.2|13591.6|13587.4|13585.9|13581.6|470
1646012700000|2022-02-28 01:45:00|13586.3|13583.3|13585.5|13582.5|13590.8|13586.7|13584.9|13581|436
1646013000000|2022-02-28 01:50:00|13586.6|13581.6|13588.6|13585.6|13590.1|13585.7|13583.2|13579.2|528
1646013300000|2022-02-28 01:55:00|13590.1|13585.1|13587.3|13584.3|13591.2|13587.1|13586|13582.3|560
1646013600000|2022-02-28 02:00:00|13588.1|13583.1|13582.5|13579.5|13588.6|13584.3|13581|13577|441
1646013900000|2022-02-28 02:05:00|13582.4|13579.4|13582.7|13579.7|13584.6|13580|13582|13578.2|367
1646014200000|2022-02-28 02:10:00|13582.8|13579.8|13588.8|13583.8|13589|13585.3|13582.3|13578.5|438
1646014500000|2022-02-28 02:15:00|13588.4|13583.4|13590.2|13587.2|13592.7|13588.4|13585.7|13581.7|502
1646014800000|2022-02-28 02:20:00|13591.7|13586.7|13589|13584|13592.8|13589|13587.1|13583.1|329
1646015100000|2022-02-28 02:25:00|13589.4|13584.4|13589.6|13584.6|13591.6|13587.8|13587.1|13583.2|437
1646015400000|2022-02-28 02:30:00|13588.4|13585.4|13589.2|13586.2|13590.4|13586.4|13586.9|13583.2|481
1646015700000|2022-02-28 02:35:00|13589.1|13586.1|13589|13584|13590.4|13586.3|13587.1|13583.1|416
1646016000000|2022-02-28 02:40:00|13588.9|13583.9|13596.5|13591.5|13596.6|13592.4|13588.8|13583.9|480
1646016300000|2022-02-28 02:45:00|13595.5|13592.5|13600.7|13595.7|13600.9|13596.7|13595.4|13591.3|284
1646016600000|2022-02-28 02:50:00|13600.8|13595.8|13600.9|13595.9|13602.2|13597.4|13597.2|13593|511
1646016900000|2022-02-28 02:55:00|13599.5|13596.5|13597.2|13592.2|13601.3|13597|13595.7|13591.7|418
1646017200000|2022-02-28 03:00:00|13597|13592|13596.1|13593.1|13598.7|13594.6|13595.8|13591.8|424
1646017500000|2022-02-28 03:05:00|13597.4|13592.4|13601.4|13596.4|13601.7|13597.4|13593.6|13589.9|381
1646017800000|2022-02-28 03:10:00|13601.3|13596.3|13602.3|13597.3|13602.8|13598.5|13600.2|13596|219
1646018100000|2022-02-28 03:15:00|13602.4|13597.4|13600.7|13597.7|13602.7|13598.4|13599.5|13595.5|381
1646018400000|2022-02-28 03:20:00|13600.6|13597.6|13599.8|13594.8|13601.9|13597.7|13598.5|13594.4|391
1646018700000|2022-02-28 03:25:00|13599.6|13594.6|13599.8|13596.8|13602.4|13598.4|13598.5|13594.6|339
1646019000000|2022-02-28 03:30:00|13600.6|13595.6|13597.5|13594.5|13601.2|13596.9|13596.8|13592.9|369
1646019300000|2022-02-28 03:35:00|13598.7|13593.7|13596.3|13591.3|13598.9|13594.8|13595.7|13591|204
1646019600000|2022-02-28 03:40:00|13596.1|13591.1|13599.1|13594.1|13599.5|13595.2|13593.8|13589.9|291
1646019900000|2022-02-28 03:45:00|13597.9|13594.9|13598.3|13595.3|13602.1|13597.7|13597.6|13593.8|334
1646020200000|2022-02-28 03:50:00|13599.4|13594.4|13600.4|13595.4|13603|13598.5|13598.3|13594.1|242
1646020500000|2022-02-28 03:55:00|13599.3|13596.3|13600.4|13595.4|13601.1|13597.3|13597.8|13593.7|214
1646020800000|2022-02-28 04:00:00|13600.3|13595.3|13598.2|13593.2|13600.7|13596.6|13596.7|13592.5|331
1646021100000|2022-02-28 04:05:00|13598.9|13593.9|13600.4|13595.4|13602|13597.9|13597.2|13593.1|322
1646021400000|2022-02-28 04:10:00|13599.5|13596.5|13601.7|13598.7|13603.4|13599.1|13599.5|13595.4|376
1646021700000|2022-02-28 04:15:00|13602.7|13597.7|13603.3|13598.3|13603.6|13599.4|13601.4|13597.4|203
1646022000000|2022-02-28 04:20:00|13603.2|13598.2|13603.4|13598.4|13603.9|13599.8|13602.1|13598.2|183
1646022300000|2022-02-28 04:25:00|13603.6|13598.6|13603.5|13598.5|13603.7|13599.6|13602|13598|189
1646022600000|2022-02-28 04:30:00|13603.4|13598.4|13602|13597|13603.6|13599.4|13600.8|13596.8|194
1646022900000|2022-02-28 04:35:00|13600.7|13597.7|13600.4|13595.4|13602.6|13598.6|13599|13595.2|339
1646023200000|2022-02-28 04:40:00|13600.5|13595.5|13601.7|13596.7|13602.3|13598.2|13599.2|13595.2|274
1646023500000|2022-02-28 04:45:00|13600.9|13597.9|13602.4|13599.4|13604|13599.4|13600.4|13596.4|283
1646023800000|2022-02-28 04:50:00|13603.4|13598.4|13601.9|13598.9|13603.5|13599.4|13601.2|13596.9|290
1646024100000|2022-02-28 04:55:00|13603.1|13598.1|13598.6|13593.6|13603.1|13599|13597.3|13593.3|351
1646024400000|2022-02-28 05:00:00|13598.7|13593.7|13595.5|13590.5|13599.2|13594.5|13593.8|13590.1|394
1646024700000|2022-02-28 05:05:00|13595.6|13590.6|13594.7|13591.7|13597.2|13593.1|13593.9|13590.1|242
1646025000000|2022-02-28 05:10:00|13594.8|13591.8|13594.4|13591.4|13596.3|13591.8|13593.8|13589.6|217
1646025300000|2022-02-28 05:15:00|13595.8|13590.8|13594|13589|13595.8|13591.3|13592.1|13588.3|343
1646025600000|2022-02-28 05:20:00|13593.9|13588.9|13595.3|13592.3|13596.7|13592.4|13592.7|13588.6|281
1646025900000|2022-02-28 05:25:00|13596.2|13591.2|13597.9|13592.9|13598.8|13594.9|13595.1|13590.8|281
1646026200000|2022-02-28 05:30:00|13597.1|13594.1|13596.6|13591.6|13598|13594.6|13594.9|13590.7|242
1646026500000|2022-02-28 05:35:00|13596.7|13591.7|13601.1|13596.1|13601.3|13597.1|13595.8|13591.5|246
1646026800000|2022-02-28 05:40:00|13600.9|13595.9|13600|13595|13601.6|13597.4|13599.1|13595|205
1646027100000|2022-02-28 05:45:00|13600.3|13595.3|13598.1|13595.1|13600.3|13595.4|13596.7|13592.6|324
1646027400000|2022-02-28 05:50:00|13597.9|13594.9|13596.5|13591.5|13600|13596|13594.2|13590.1|297
1646027700000|2022-02-28 05:55:00|13596|13591|13596.7|13591.7|13597.5|13593.3|13595.1|13590.6|324
1646028000000|2022-02-28 06:00:00|13596.8|13591.8|13593.9|13588.9|13597.4|13593.1|13591.2|13587.4|411
1646028300000|2022-02-28 06:05:00|13593.8|13588.8|13591.2|13586.2|13594.7|13589.7|13590.2|13585.2|454
1646028600000|2022-02-28 06:10:00|13590.8|13585.8|13587.9|13582.9|13592.2|13587.2|13586.9|13582.8|305
1646028900000|2022-02-28 06:15:00|13588|13583|13590|13585|13590.9|13586.7|13587.4|13582.7|313
1646029200000|2022-02-28 06:20:00|13589.9|13584.9|13590|13585|13591.1|13586.1|13587.1|13582.8|402
1646029500000|2022-02-28 06:25:00|13589.8|13584.8|13585.9|13582.9|13590.7|13586.7|13585|13580.9|392
1646029800000|2022-02-28 06:30:00|13585.6|13582.6|13591|13586|13591.1|13587|13585.6|13582.3|382
1646030100000|2022-02-28 06:35:00|13590.9|13585.9|13591.6|13586.6|13592.4|13588.2|13588.3|13584.5|353
1646030400000|2022-02-28 06:40:00|13592.2|13587.2|13588.5|13585.5|13592.2|13587.9|13588|13583.9|320
1646030700000|2022-02-28 06:45:00|13588.6|13585.6|13591.8|13586.8|13593|13588|13588.2|13584.3|385
1646031000000|2022-02-28 06:50:00|13591.5|13586.5|13597|13592|13597.2|13592.7|13590.8|13586.4|423
1646031300000|2022-02-28 06:55:00|13596.9|13591.9|13600.4|13595.4|13600.6|13596.5|13596.4|13591.9|382
1646031600000|2022-02-28 07:00:00|13600.7|13595.7|13594.4|13591.4|13601.5|13597.1|13594|13590.1|557
1646031900000|2022-02-28 07:05:00|13595.6|13590.6|13592.4|13589.4|13596.3|13592.1|13591.2|13587.3|484
1646032200000|2022-02-28 07:10:00|13592.5|13589.5|13593.8|13588.8|13596.5|13592.4|13592.2|13587.9|469
1646032500000|2022-02-28 07:15:00|13593.5|13588.5|13592.5|13587.5|13594.3|13590.4|13587.8|13583.7|600
1646032800000|2022-02-28 07:20:00|13592.6|13587.6|13591.1|13588.1|13593|13589|13588.5|13584.6|550
1646033100000|2022-02-28 07:25:00|13592.3|13587.3|13592.1|13587.1|13593.3|13589|13588.6|13584.4|627
1646033400000|2022-02-28 07:30:00|13591.9|13586.9|13584.7|13579.7|13592.1|13587.1|13583.7|13578.7|538
1646033700000|2022-02-28 07:35:00|13584.6|13579.6|13586.9|13581.9|13588.5|13583.5|13583.2|13579.1|622
1646034000000|2022-02-28 07:40:00|13586.7|13581.7|13585.7|13580.7|13588.9|13583.9|13585.1|13580.1|599
1646034300000|2022-02-28 07:45:00|13585.9|13580.9|13588|13583|13588|13583.5|13584.6|13579.6|523
1646034600000|2022-02-28 07:50:00|13587.9|13582.9|13585.3|13580.3|13588|13583|13583.8|13578.8|528
1646034900000|2022-02-28 07:55:00|13585.6|13580.6|13585.1|13580.1|13586.5|13582|13583.6|13578.6|513
1646035200000|2022-02-28 08:00:00|13585|13580|13586|13581|13587.5|13582.5|13580.9|13577|441
1646035500000|2022-02-28 08:05:00|13586.1|13581.1|13588.3|13583.3|13588.4|13583.4|13584|13579|427
1646035800000|2022-02-28 08:10:00|13588.1|13583.1|13589.7|13584.7|13590.7|13586.7|13586.6|13581.6|507
1646036100000|2022-02-28 08:15:00|13589.8|13584.8|13589.9|13584.9|13590.6|13586.3|13586.6|13582|477
1646036400000|2022-02-28 08:20:00|13590.2|13585.2|13589.8|13584.8|13591|13586.6|13587.4|13583|538
1646036700000|2022-02-28 08:25:00|13589.6|13584.6|13586.9|13581.9|13590.4|13585.4|13585|13580.5|590
1646037000000|2022-02-28 08:30:00|13586.4|13581.4|13585.7|13580.7|13586.8|13582.2|13579.8|13574.8|515
1646037300000|2022-02-28 08:35:00|13585.6|13580.6|13588.7|13583.7|13589.7|13584.7|13584.5|13579.5|452
1646037600000|2022-02-28 08:40:00|13588.8|13583.8|13591.4|13586.4|13591.8|13587.1|13586.6|13582.8|405
1646037900000|2022-02-28 08:45:00|13591.3|13586.3|13590.3|13585.3|13591.8|13587.7|13589.1|13584.1|317
1646038200000|2022-02-28 08:50:00|13590.9|13585.9|13585.9|13580.9|13590.9|13585.9|13584.5|13579.5|477
1646038500000|2022-02-28 08:55:00|13585.8|13580.8|13585.9|13580.9|13587.8|13582.8|13584.6|13579.6|454
1646038800000|2022-02-28 09:00:00|13585.8|13580.8|13586.9|13581.9|13588.2|13583.2|13583.5|13579.3|446
1646039100000|2022-02-28 09:05:00|13587|13582|13583.4|13578.4|13587.6|13582.6|13582.2|13577.5|490
1646039400000|2022-02-28 09:10:00|13583.5|13578.5|13583.9|13578.9|13584.2|13579.2|13580.1|13575.1|451
1646039700000|2022-02-28 09:15:00|13583.8|13578.8|13587|13582|13587.3|13582.3|13583.7|13578.7|405
1646040000000|2022-02-28 09:20:00|13587.1|13582.1|13590.3|13585.3|13591.6|13587.6|13585.7|13580.7|450
1646040300000|2022-02-28 09:25:00|13590.2|13585.2|13592.3|13587.3|13592.7|13587.7|13589.7|13584.7|263
1646040600000|2022-02-28 09:30:00|13592.2|13587.2|13591.4|13586.4|13592.3|13587.3|13590.6|13585.6|288
1646040900000|2022-02-28 09:35:00|13591.3|13586.3|13585.9|13580.9|13593.1|13588.1|13585.6|13580.6|416
1646041200000|2022-02-28 09:40:00|13586|13581|13588.8|13583.8|13590|13585.4|13585.2|13580.9|496
1646041500000|2022-02-28 09:45:00|13589|13584|13587.6|13582.6|13589.3|13584.5|13586.6|13581.7|411
1646041800000|2022-02-28 09:50:00|13588|13583|13588.1|13583.1|13590.1|13585.1|13587.6|13582.6|350
1646042100000|2022-02-28 09:55:00|13588.3|13583.3|13588.3|13583.3|13590.7|13586.1|13585.4|13581|429
1646042400000|2022-02-28 10:00:00|13588.2|13583.2|13585.4|13580.4|13588.2|13583.2|13584.7|13579.7|398
1646042700000|2022-02-28 10:05:00|13585.5|13580.5|13584.9|13581.9|13586.3|13582|13584.2|13579.8|359
1646043000000|2022-02-28 10:10:00|13586|13581|13585|13580|13587|13583|13583.6|13579.8|376
1646043300000|2022-02-28 10:15:00|13585.2|13580.2|13586.6|13581.6|13586.9|13581.9|13583.3|13578.3|350
1646043600000|2022-02-28 10:20:00|13586.2|13581.2|13586.4|13581.4|13588.7|13583.7|13585.9|13580.9|345
1646043900000|2022-02-28 10:25:00|13586.1|13581.1|13584.9|13579.9|13586.6|13581.6|13583.7|13578.7|349
1646044200000|2022-02-28 10:30:00|13585|13580|13585.4|13580.4|13586|13581.6|13583.7|13578.7|292
1646044500000|2022-02-28 10:35:00|13585.5|13580.5|13584.7|13579.7|13587.5|13582.5|13583.9|13578.9|316
1646044800000|2022-02-28 10:40:00|13584.6|13579.6|13584.3|13579.3|13586.2|13581.2|13583.6|13578.6|332
1646045100000|2022-02-28 10:45:00|13584.2|13579.2|13585.3|13580.3|13586|13581|13583.8|13578.8|396
1646045400000|2022-02-28 10:50:00|13585.7|13580.7|13579.7|13574.7|13586.6|13582.3|13579.2|13574.7|417
1646045700000|2022-02-28 10:55:00|13579.4|13574.4|13574.1|13569.1|13579.7|13574.7|13572|13567|565
1646046000000|2022-02-28 11:00:00|13574.3|13569.3|13580.1|13575.1|13581.4|13576.4|13573.9|13568.9|655
1646046300000|2022-02-28 11:05:00|13580|13575|13579.2|13574.2|13582.8|13577.8|13578.8|13573.8|510
1646046600000|2022-02-28 11:10:00|13579.3|13574.3|13576.6|13571.6|13579.8|13574.8|13574.3|13569.3|370
1646046900000|2022-02-28 11:15:00|13576.7|13571.7|13576|13571|13577.4|13572.4|13575.3|13570.3|343
1646047200000|2022-02-28 11:20:00|13575.6|13570.6|13575.9|13570.9|13576.4|13571.4|13574.1|13569.1|245
1646047500000|2022-02-28 11:25:00|13575.3|13570.3|13576.6|13571.6|13577.8|13572.8|13574.9|13569.9|310
1646047800000|2022-02-28 11:30:00|13576.4|13571.4|13578.6|13573.6|13579.3|13574.3|13576|13571|275
1646048100000|2022-02-28 11:35:00|13578.9|13573.9|13578.1|13573.1|13580.9|13576.6|13576.7|13571.7|427
1646048400000|2022-02-28 11:40:00|13577.6|13572.6|13580.8|13575.8|13581.7|13576.7|13576.8|13571.8|418
1646048700000|2022-02-28 11:45:00|13581.1|13576.1|13581|13576|13581.6|13576.6|13579.1|13574.1|379
1646049000000|2022-02-28 11:50:00|13580.9|13575.9|13581.6|13576.6|13582|13578|13580.5|13575.7|226
1646049300000|2022-02-28 11:55:00|13581.5|13576.5|13579.3|13574.3|13581.6|13576.6|13577.2|13572.2|464
1646049600000|2022-02-28 12:00:00|13579.4|13574.4|13579.4|13574.4|13581|13576|13576.7|13572.5|474
1646049900000|2022-02-28 12:05:00|13579.8|13574.8|13577.8|13574.8|13579.8|13575|13576.3|13572|379
1646050200000|2022-02-28 12:10:00|13578.7|13573.7|13579|13574|13580.4|13575.9|13577.6|13573.3|382
1646050500000|2022-02-28 12:15:00|13579.1|13574.1|13576.2|13573.2|13579.9|13575|13576.1|13571.7|303
1646050800000|2022-02-28 12:20:00|13576.1|13573.1|13573.3|13568.3|13577.2|13573.2|13571.4|13567.3|374
1646051100000|2022-02-28 12:25:00|13573.4|13568.4|13572.7|13567.7|13573.7|13569.3|13571|13566.8|392
1646051400000|2022-02-28 12:30:00|13572.8|13567.8|13572.1|13567.1|13572.9|13568.2|13570.5|13565.8|285
1646051700000|2022-02-28 12:35:00|13572|13567|13571.7|13566.7|13576.2|13571.8|13571.4|13566.6|368
1646052000000|2022-02-28 12:40:00|13571.6|13566.6|13569|13564|13572.5|13568.3|13568.9|13563.9|407
1646052300000|2022-02-28 12:45:00|13568.9|13563.9|13569.5|13564.5|13572.2|13567.2|13568.6|13563.8|458
1646052600000|2022-02-28 12:50:00|13569.6|13564.6|13567.8|13562.8|13570|13565.1|13565.7|13560.7|484
1646052900000|2022-02-28 12:55:00|13567.9|13562.9|13576.4|13571.4|13576.4|13571.4|13567.9|13562.9|619
1646053200000|2022-02-28 13:00:00|13576.3|13571.3|13571.8|13566.8|13576.7|13571.7|13571.5|13566.5|603
1646053500000|2022-02-28 13:05:00|13571.7|13566.7|13575.3|13570.3|13576.2|13571.2|13571.7|13566.7|434
1646053800000|2022-02-28 13:10:00|13575.4|13570.4|13576.5|13571.5|13578.2|13573.2|13575.1|13570.1|352
1646054100000|2022-02-28 13:15:00|13576.4|13571.4|13580.5|13575.5|13580.5|13575.5|13576|13571|416
1646054400000|2022-02-28 13:20:00|13580.3|13575.3|13583.4|13578.4|13583.7|13578.7|13578.6|13573.6|378
1646054700000|2022-02-28 13:25:00|13583.5|13578.5|13582.4|13577.4|13584.2|13579.2|13581.6|13576.6|501
1646055000000|2022-02-28 13:30:00|13582.5|13577.5|13577.9|13572.9|13582.7|13577.7|13576.3|13571.3|644
1646055300000|2022-02-28 13:35:00|13577.7|13572.7|13579.9|13574.9|13580.5|13575.5|13575.5|13571.3|562
1646055600000|2022-02-28 13:40:00|13579.8|13574.8|13577.7|13572.7|13580.5|13575.5|13577.5|13572.5|433
1646055900000|2022-02-28 13:45:00|13577.8|13572.8|13579.1|13574.1|13579.9|13574.9|13577.1|13572.6|463
1646056200000|2022-02-28 13:50:00|13579.3|13574.3|13578|13573|13580|13576|13575.8|13571.5|435
1646056500000|2022-02-28 13:55:00|13577.9|13572.9|13578.5|13573.5|13579.7|13574.8|13577.4|13572.4|450
1646056800000|2022-02-28 14:00:00|13578.6|13573.6|13580|13575|13580.4|13575.4|13577.7|13573.3|458
1646057100000|2022-02-28 14:05:00|13579.8|13574.8|13582|13577|13582.6|13578|13578.5|13573.6|488
1646057400000|2022-02-28 14:10:00|13582.1|13577.1|13582.7|13577.7|13583.7|13579.7|13580.8|13576.3|323
1646057700000|2022-02-28 14:15:00|13582.6|13577.6|13581.4|13576.4|13583|13579.2|13578.5|13574.3|356
1646058000000|2022-02-28 14:20:00|13581.7|13576.7|13580.9|13575.9|13581.7|13577.3|13579.7|13574.7|331
1646058300000|2022-02-28 14:25:00|13581|13576|13581.6|13576.6|13581.6|13577|13579.8|13574.8|246
1646058600000|2022-02-28 14:30:00|13581.4|13576.4|13582.2|13577.2|13583.1|13578.1|13580.8|13575.8|378
1646058900000|2022-02-28 14:35:00|13581.9|13576.9|13576.7|13573.7|13581.9|13576.9|13576.5|13572.5|330
1646059200000|2022-02-28 14:40:00|13576.8|13573.8|13574|13569|13578|13574|13569.5|13564.5|377
1646059500000|2022-02-28 14:45:00|13573.8|13568.8|13576.2|13571.2|13577.1|13572.4|13571.3|13566.3|422
1646059800000|2022-02-28 14:50:00|13576|13571|13579.5|13574.5|13580.9|13575.9|13575.5|13570.5|529
1646060100000|2022-02-28 14:55:00|13578.8|13573.8|13580.7|13575.7|13581.6|13576.6|13578.4|13573.4|558
1646060400000|2022-02-28 15:00:00|13580.8|13575.8|13577.1|13572.1|13581.2|13576.2|13576.2|13571.2|679
1646060700000|2022-02-28 15:05:00|13576.4|13571.4|13580.9|13575.9|13581.9|13576.9|13573.5|13568.5|665
1646061000000|2022-02-28 15:10:00|13580.6|13575.6|13580.8|13575.8|13582.5|13577.5|13579.3|13574.3|444
1646061300000|2022-02-28 15:15:00|13581|13576|13577.8|13572.8|13581.3|13576.3|13577.1|13572.1|531
1646061600000|2022-02-28 15:20:00|13578.1|13573.1|13580.3|13575.3|13580.4|13575.4|13575.2|13570.4|573
1646061900000|2022-02-28 15:25:00|13580|13575|13577.2|13572.2|13583.2|13578.2|13576.7|13571.7|567
1646062200000|2022-02-28 15:30:00|13578.1|13573.1|13581.5|13576.5|13581.8|13576.8|13575.5|13570.5|623
1646062500000|2022-02-28 15:35:00|13581.7|13576.7|13573.6|13568.6|13581.7|13576.7|13573.5|13568.5|510
1646062800000|2022-02-28 15:40:00|13573.7|13568.7|13575|13570|13578.5|13574.2|13571.2|13566.2|548
1646063100000|2022-02-28 15:45:00|13575.1|13570.1|13577.9|13572.9|13578.6|13573.6|13574.5|13569.5|504
1646063400000|2022-02-28 15:50:00|13578|13573|13578.4|13573.4|13582.9|13577.9|13574|13569|579
1646063700000|2022-02-28 15:55:00|13579|13574|13574.3|13569.3|13579.3|13574.8|13573|13568|598
1646064000000|2022-02-28 16:00:00|13574.5|13569.5|13574.6|13569.6|13579.3|13574.3|13573.8|13568.9|528
1646064300000|2022-02-28 16:05:00|13574.1|13569.1|13571.5|13566.5|13575.1|13570.1|13571.5|13566.5|378
1646064600000|2022-02-28 16:10:00|13571.6|13566.6|13572.7|13567.7|13573.3|13568.3|13570.9|13566.1|309
1646064900000|2022-02-28 16:15:00|13572.6|13567.6|13570.3|13565.3|13572.6|13567.6|13568.7|13564.6|284
1646065200000|2022-02-28 16:20:00|13570.4|13565.4|13567.7|13562.7|13571|13566|13566.8|13561.8|235
1646065500000|2022-02-28 16:25:00|13567.6|13562.6|13562.2|13557.2|13567.8|13562.8|13561.3|13556.3|405
1646065800000|2022-02-28 16:30:00|13562|13557|13560.2|13557.2|13562.2|13557.5|13559.9|13555.5|347
1646066100000|2022-02-28 16:35:00|13560.1|13557.1|13560|13557|13562.2|13557.9|13560|13555.9|195
1646066400000|2022-02-28 16:40:00|13560.1|13557.1|13559.8|13554.8|13561.8|13557.3|13558.9|13554.7|195
1646066700000|2022-02-28 16:45:00|13559.9|13554.9|13559.5|13556.5|13560.9|13556.9|13558.1|13553.8|183
1646067000000|2022-02-28 16:50:00|13559.6|13556.6|13555.7|13550.7|13560.4|13556.6|13555.1|13550.2|212
1646067300000|2022-02-28 16:55:00|13555.6|13550.6|13553.4|13548.4|13556.7|13551.7|13553.3|13548.3|230
1646067600000|2022-02-28 17:00:00|13553.5|13548.5|13555.4|13550.4|13556.5|13551.5|13553.4|13548.4|230
1646067900000|2022-02-28 17:05:00|13555.3|13550.3|13556.2|13551.2|13558.1|13553.3|13554.7|13550.3|217
1646068200000|2022-02-28 17:10:00|13556.3|13551.3|13551.8|13546.8|13556.3|13552.1|13551.6|13546.6|201
1646068500000|2022-02-28 17:15:00|13551.9|13546.9|13549.9|13544.9|13551.9|13546.9|13549.7|13544.7|251
1646068800000|2022-02-28 17:20:00|13550|13545|13559.7|13554.7|13559.8|13554.8|13549.1|13545|185
1646069100000|2022-02-28 17:25:00|13559.8|13554.8|13560.1|13555.1|13560.4|13555.4|13559.1|13554.1|128
1646069400000|2022-02-28 17:30:00|13560|13555|13561|13556|13561.4|13556.4|13558.9|13554.6|148
1646069700000|2022-02-28 17:35:00|13560.9|13555.9|13563.6|13558.6|13563.8|13558.8|13560.9|13555.9|208
1646070000000|2022-02-28 17:40:00|13563.4|13558.4|13563.5|13558.5|13563.7|13558.7|13562.2|13557.2|199
1646070300000|2022-02-28 17:45:00|13563.6|13558.6|13563.1|13558.1|13563.9|13558.9|13562.9|13557.9|151
1646070600000|2022-02-28 17:50:00|13563|13558|13563.8|13558.8|13564.1|13559.1|13562.7|13557.7|188
1646070900000|2022-02-28 17:55:00|13564|13559|13561.9|13556.9|13564.9|13559.9|13561.6|13556.6|262
1646071200000|2022-02-28 18:00:00|13561.7|13556.7|13561.9|13556.9|13562.4|13557.8|13559.8|13554.8|249
1646071500000|2022-02-28 18:05:00|13561.8|13556.8|13561.7|13556.7|13562.4|13557.4|13561.5|13556.5|138
1646071800000|2022-02-28 18:10:00|13561.8|13556.8|13560.3|13555.3|13563|13558|13559.6|13555.3|188
1646072100000|2022-02-28 18:15:00|13560.4|13555.4|13564.5|13559.5|13566|13562.2|13560.3|13555.3|214
1646072400000|2022-02-28 18:20:00|13564.6|13559.6|13566.2|13561.2|13567.2|13563|13564.6|13559.6|189
1646072700000|2022-02-28 18:25:00|13566.4|13561.4|13565.1|13560.1|13567|13562|13564.9|13559.9|123
1646073000000|2022-02-28 18:30:00|13565.2|13560.2|13563|13558|13565.3|13560.3|13563|13558|143
1646073300000|2022-02-28 18:35:00|13563.1|13558.1|13562.3|13557.3|13563.2|13558.8|13561.8|13557|111
1646073600000|2022-02-28 18:40:00|13562.2|13557.2|13561.8|13556.8|13562.4|13557.4|13560.1|13555.9|72
1646073900000|2022-02-28 18:45:00|13561.9|13556.9|13561.5|13556.5|13562.9|13557.9|13560.7|13556.4|139
1646074200000|2022-02-28 18:50:00|13561.6|13556.6|13561.9|13556.9|13562.1|13558|13560.1|13556.1|134
1646074500000|2022-02-28 18:55:00|13562|13557|13560.7|13555.7|13562.2|13557.2|13559.6|13555.5|158
1646074800000|2022-02-28 19:00:00|13560.8|13555.8|13566|13561|13566.2|13561.2|13560.8|13555.8|216
1646075100000|2022-02-28 19:05:00|13566.1|13561.1|13566.1|13561.1|13568.1|13563.1|13565.6|13560.6|241
1646075400000|2022-02-28 19:10:00|13566.3|13561.3|13565.2|13560.2|13567.6|13562.6|13564|13560|211
1646075700000|2022-02-28 19:15:00|13565.4|13560.4|13565.4|13560.4|13565.8|13561.5|13564|13560.1|122
1646076000000|2022-02-28 19:20:00|13565.3|13560.3|13564.3|13559.3|13565.6|13561.5|13562.8|13558.7|163
1646076300000|2022-02-28 19:25:00|13564.2|13559.2|13564.8|13559.8|13565.1|13560.5|13563.4|13559.2|167
1646076600000|2022-02-28 19:30:00|13564.9|13559.9|13568|13563|13568.2|13563.2|13564.6|13559.6|245
1646076900000|2022-02-28 19:35:00|13567.9|13562.9|13566.4|13561.4|13568.4|13563.4|13566.1|13561.1|222
1646077200000|2022-02-28 19:40:00|13566.5|13561.5|13564.3|13559.3|13566.5|13561.5|13564.2|13559.2|187
1646077500000|2022-02-28 19:45:00|13564.4|13559.4|13562.8|13557.8|13564.7|13559.7|13562.7|13557.7|148
1646077800000|2022-02-28 19:50:00|13562.7|13557.7|13559.5|13554.5|13563.3|13558.3|13558.9|13553.9|189
1646078100000|2022-02-28 19:55:00|13559.6|13554.6|13552|13547|13559.7|13554.7|13551|13546|237
1646078400000|2022-02-28 20:00:00|13551.9|13546.9|13558|13553|13558.2|13553.2|13551.7|13546.7|278
1646078700000|2022-02-28 20:05:00|13557.9|13552.9|13558.5|13553.5|13558.7|13553.7|13556.6|13551.6|237
1646079000000|2022-02-28 20:10:00|13558.6|13553.6|13559.8|13554.8|13559.9|13554.9|13558.4|13553.4|104
1646079300000|2022-02-28 20:15:00|13559.7|13554.7|13560.8|13555.8|13561.4|13556.8|13559.7|13554.7|149
1646079600000|2022-02-28 20:20:00|13560.6|13555.6|13559.6|13554.6|13560.7|13555.7|13559.1|13554.1|103
1646079900000|2022-02-28 20:25:00|13559.7|13554.7|13558.8|13553.8|13559.7|13554.7|13558.2|13553.2|141
1646080200000|2022-02-28 20:30:00|13558.9|13553.9|13559.8|13554.8|13560.4|13555.4|13558.5|13553.5|199
1646080500000|2022-02-28 20:35:00|13559.9|13554.9|13561.8|13556.8|13562.6|13557.6|13559.6|13554.6|179
1646080800000|2022-02-28 20:40:00|13561.9|13556.9|13558.3|13553.3|13561.9|13556.9|13558.2|13553.2|139
1646081100000|2022-02-28 20:45:00|13558.2|13553.2|13558.8|13553.8|13560|13555|13557.2|13552.2|226
1646081400000|2022-02-28 20:50:00|13558.9|13553.9|13558.9|13553.9|13560.1|13555.1|13558.2|13553.2|225
1646081700000|2022-02-28 20:55:00|13558.8|13553.8|13560.9|13555.9|13560.9|13555.9|13558.2|13553.2|206
1646082000000|2022-02-28 21:00:00|13560.8|13555.8|13558.4|13553.4|13560.8|13555.8|13557|13553.2|147
1646082300000|2022-02-28 21:05:00|13558.3|13553.3|13558.6|13553.6|13558.7|13553.7|13556.8|13551.8|141
1646082600000|2022-02-28 21:10:00|13558.5|13553.5|13557.5|13552.5|13558.6|13553.6|13557.4|13552.4|141
1646082900000|2022-02-28 21:15:00|13557.6|13552.6|13558.5|13553.5|13558.9|13553.9|13557.3|13552.3|169
1646083200000|2022-02-28 21:20:00|13558.4|13553.4|13558.7|13553.7|13558.8|13553.8|13557.8|13552.8|112
1646083500000|2022-02-28 21:25:00|13558.8|13553.8|13558.6|13553.6|13558.9|13553.9|13558.2|13553.2|73
1646083800000|2022-02-28 21:30:00|13558.3|13553.3|13556.3|13551.3|13558.7|13553.7|13554.8|13549.8|149
1646084100000|2022-02-28 21:35:00|13556.2|13551.2|13555.1|13550.1|13558.9|13553.9|13555.1|13550.1|159
1646084400000|2022-02-28 21:40:00|13555.2|13550.2|13554.7|13549.7|13555.4|13550.4|13552.3|13547.3|164
1646084700000|2022-02-28 21:45:00|13554.6|13549.6|13555.1|13550.1|13556.1|13551.1|13554.5|13549.5|153
1646085000000|2022-02-28 21:50:00|13554.9|13549.9|13552.8|13547.8|13555.2|13550.2|13552.1|13547.1|152
1646085300000|2022-02-28 21:55:00|13552.5|13547.5|13552.4|13547.4|13557.7|13548.6|13552|13542.3|159
1646085600000|2022-02-28 22:00:00|13552.3|13547.3|13554.7|13546.7|13555|13547.4|13552.1|13545.6|35
1646085900000|2022-02-28 22:05:00|13555.3|13545.7|13554.5|13546.9|13556.5|13547.6|13554.2|13543.8|72
1646086200000|2022-02-28 22:10:00|13554.8|13544.9|13554.6|13545.6|13557.2|13547.1|13551.9|13540.7|159
1646086500000|2022-02-28 22:15:00|13554.7|13545.2|13554.3|13545.7|13555.5|13547.1|13554|13543.5|98
1646086800000|2022-02-28 22:20:00|13554.4|13545.5|13554.3|13546.3|13556.6|13546.8|13554.1|13542.6|89
1646087100000|2022-02-28 22:25:00|13554.9|13544.7|13555.2|13544|13555.7|13546.8|13554.1|13543|104
1646087400000|2022-02-28 22:30:00|13554.7|13544.4|13555.2|13544.6|13557.3|13546.5|13554.2|13541.2|185
1646087700000|2022-02-28 22:35:00|13555.1|13544.7|13557.8|13543.9|13561.5|13545.9|13554.3|13540.6|214
1646088000000|2022-02-28 22:40:00|13557.5|13543.5|13560.4|13544.4|13562.5|13546.5|13557|13542.7|366
1646088300000|2022-02-28 22:45:00|13558|13544|13556.8|13544|13559.8|13545.8|13555.7|13542.1|185
1646088600000|2022-02-28 22:50:00|13556.6|13543.3|13556.2|13545.7|13559.2|13546.7|13555.6|13542|187
1646088900000|2022-02-28 22:55:00|13556.3|13545.1|13556.1|13545.3|13558.8|13546.8|13555.7|13542.5|123
1646089200000|2022-02-28 23:00:00|13558.2|13545.4|13556.9|13551.9|13558.7|13552.1|13552.1|13543.8|344
1646089500000|2022-02-28 23:05:00|13556.8|13551.8|13559|13554|13559.2|13554.1|13556.6|13550.7|105
1646089800000|2022-02-28 23:10:00|13558.9|13553.9|13559.6|13554.6|13561.1|13555.3|13558.9|13553.9|95
1646090100000|2022-02-28 23:15:00|13559.7|13554.7|13559.5|13554.5|13560.2|13555.2|13559.2|13554.2|78
1646090400000|2022-02-28 23:20:00|13559.6|13554.6|13559.5|13554.5|13560|13555|13559.3|13554.3|64
1646090700000|2022-02-28 23:25:00|13559.6|13554.6|13559.5|13554.5|13560|13555|13559.3|13554.3|98
1646091000000|2022-02-28 23:30:00|13559.4|13554.4|13557|13552|13563.1|13556.6|13557|13551|195
1646091300000|2022-02-28 23:35:00|13556.9|13551.9|13558.7|13553.7|13559|13554|13556.5|13549.7|125
1646091600000|2022-02-28 23:40:00|13558.6|13553.6|13558.8|13553.8|13559.3|13554.3|13557.5|13552.5|112
1646091900000|2022-02-28 23:45:00|13558.7|13553.7|13560.8|13555.8|13561.3|13556.3|13558.5|13553.5|172
1646092200000|2022-02-28 23:50:00|13560.9|13555.9|13558.8|13553.8|13563.1|13558.1|13558.1|13553.1|262
1646092500000|2022-02-28 23:55:00|13559.1|13554.1|13563.4|13558.4|13563.7|13558.7|13558.6|13553.6|197
1646092800000|2022-03-01 00:00:00|13563.1|13558.1|13560.3|13555.3|13563.2|13558.7|13559.1|13554.1|161
1646093100000|2022-03-01 00:05:00|13560.2|13555.2|13559|13554|13560.7|13556|13557.5|13553.4|120
1646093400000|2022-03-01 00:10:00|13558.9|13553.9|13558.7|13553.7|13558.9|13555|13557.1|13553.1|121
1646093700000|2022-03-01 00:15:00|13558.6|13553.6|13557.9|13554.9|13559|13554.9|13557.3|13553.2|98
1646094000000|2022-03-01 00:20:00|13557.7|13554.7|13559.1|13554.1|13560.2|13556.1|13557.6|13553.7|153
1646094300000|2022-03-01 00:25:00|13559.2|13554.2|13558.6|13553.6|13559.2|13555.2|13557.3|13553.2|122
1646094600000|2022-03-01 00:30:00|13558.7|13553.7|13557.8|13554.8|13559.2|13554.9|13557.7|13553.5|108
1646094900000|2022-03-01 00:35:00|13558.8|13553.8|13558.2|13555.2|13560|13556.1|13557.7|13553.6|141
1646095200000|2022-03-01 00:40:00|13558.3|13555.3|13560.4|13557.4|13561.3|13557.4|13558.3|13554.2|136
1646095500000|2022-03-01 00:45:00|13560.3|13557.3|13564.1|13561.1|13565.2|13561.3|13560.1|13556.9|153
1646095800000|2022-03-01 00:50:00|13563.9|13560.9|13561.5|13556.5|13564.6|13561.1|13560.6|13556.5|174
1646096100000|2022-03-01 00:55:00|13561.6|13556.6|13565.2|13560.2|13565.2|13561.1|13561.3|13556.5|158
1646096400000|2022-03-01 01:00:00|13565.1|13560.1|13565.2|13560.2|13565.6|13561.4|13563.3|13559.3|135
1646096700000|2022-03-01 01:05:00|13565.3|13560.3|13561.4|13558.4|13565.3|13561.1|13561.1|13557.2|135
1646097000000|2022-03-01 01:10:00|13561.3|13558.3|13562.1|13559.1|13563|13559.1|13561.2|13557.3|128
1646097300000|2022-03-01 01:15:00|13562|13559|13564.6|13559.6|13565.2|13561.1|13561.8|13557.9|151
1646097600000|2022-03-01 01:20:00|13563.5|13560.5|13564.5|13561.5|13565.8|13561.5|13561.8|13558.2|164
1646097900000|2022-03-01 01:25:00|13564.6|13561.6|13562.7|13557.7|13565.6|13561.9|13561.4|13557.2|149
1646098200000|2022-03-01 01:30:00|13562.6|13557.6|13562.6|13557.6|13563.1|13558.8|13559.6|13555.5|160
1646098500000|2022-03-01 01:35:00|13561.7|13558.7|13561.4|13558.4|13562.7|13558.8|13560.6|13556.8|150
1646098800000|2022-03-01 01:40:00|13561.3|13558.3|13564.5|13559.5|13565.7|13560.7|13560.9|13557.4|174
1646099100000|2022-03-01 01:45:00|13564.3|13559.3|13564.3|13561.3|13565.7|13561.7|13563.4|13559.3|110
1646099400000|2022-03-01 01:50:00|13564.1|13561.1|13565.8|13560.8|13566|13562|13563.6|13559.6|184
1646099700000|2022-03-01 01:55:00|13564.8|13561.8|13565.2|13560.2|13565.9|13561.8|13563.3|13559.8|195
1646100000000|2022-03-01 02:00:00|13565.3|13560.3|13561.3|13558.3|13565.5|13561.5|13560.7|13557.7|229
1646100300000|2022-03-01 02:05:00|13561.4|13558.4|13562.6|13559.6|13563.6|13559.9|13560.9|13557.2|124
1646100600000|2022-03-01 02:10:00|13562.7|13559.7|13565.3|13562.3|13566.6|13562.8|13561.9|13558.1|259
1646100900000|2022-03-01 02:15:00|13565.2|13562.2|13564.1|13561.1|13566|13562.2|13562.9|13559.8|204
1646101200000|2022-03-01 02:20:00|13564|13561|13563.8|13560.8|13565.2|13561.5|13562.5|13559.1|144
1646101500000|2022-03-01 02:25:00|13564|13561|13563.7|13560.7|13564.8|13561|13563.5|13559.4|67
1646101800000|2022-03-01 02:30:00|13563.9|13560.9|13561.2|13558.2|13565.2|13561.3|13560.9|13557.9|91
1646102100000|2022-03-01 02:35:00|13561.1|13558.1|13566|13563|13566.8|13563.2|13561.1|13558.1|192
1646102400000|2022-03-01 02:40:00|13565.9|13562.9|13566.2|13563.2|13567.2|13563.4|13565.4|13562|137
1646102700000|2022-03-01 02:45:00|13566.3|13563.3|13566.4|13563.4|13567|13563.4|13565.8|13561.9|101
1646103000000|2022-03-01 02:50:00|13566.3|13563.3|13566.2|13563.2|13567.2|13563.4|13565.9|13561.9|118
1646103300000|2022-03-01 02:55:00|13566|13563|13565.6|13562.6|13566.7|13563.3|13564.3|13561.2|164
1646103600000|2022-03-01 03:00:00|13565.7|13562.7|13565.6|13562.6|13566.7|13562.8|13564.5|13560.9|145
1646103900000|2022-03-01 03:05:00|13565.7|13562.7|13564.7|13561.7|13566.8|13562.9|13564.2|13560.3|207
1646104200000|2022-03-01 03:10:00|13564.8|13561.8|13564.7|13561.7|13566|13562.2|13564.5|13560.8|122
1646104500000|2022-03-01 03:15:00|13564.6|13561.6|13564.8|13561.8|13565.9|13562|13564.5|13560.6|161
1646104800000|2022-03-01 03:20:00|13564.9|13561.9|13564.7|13561.7|13568|13564|13564.4|13560.5|222
1646105100000|2022-03-01 03:25:00|13564.8|13561.8|13563.9|13558.9|13566.1|13562.1|13563.6|13558.6|214
1646105400000|2022-03-01 03:30:00|13564|13559|13564|13561|13566.4|13561.9|13563.4|13558.8|222
1646105700000|2022-03-01 03:35:00|13563.9|13560.9|13564.4|13561.4|13565.5|13561.7|13563.8|13560.4|131
1646106000000|2022-03-01 03:40:00|13564.3|13561.3|13564.2|13561.2|13566.3|13562.1|13563.8|13560|143
1646106300000|2022-03-01 03:45:00|13564.1|13561.1|13561.9|13558.9|13564.9|13561.1|13561.5|13557.7|119
1646106600000|2022-03-01 03:50:00|13561.8|13558.8|13566.1|13561.1|13566.1|13561.1|13561.5|13557.5|141
1646106900000|2022-03-01 03:55:00|13566|13561|13567.2|13564.2|13568.5|13564.7|13564.8|13560.7|185
1646107200000|2022-03-01 04:00:00|13567.3|13564.3|13567.1|13564.1|13567.6|13564.6|13567|13564|153
1646107500000|2022-03-01 04:05:00|13567.2|13564.2|13564.2|13561.2|13567.9|13564.2|13563.9|13560|143
1646107800000|2022-03-01 04:10:00|13564.1|13561.1|13563.5|13560.5|13564.8|13561.2|13562.8|13559.3|121
1646108100000|2022-03-01 04:15:00|13563.4|13560.4|13564.4|13559.4|13564.6|13560.5|13563.2|13559.1|141
1646108400000|2022-03-01 04:20:00|13563.5|13560.5|13563|13560|13564.4|13560.6|13562.8|13559|82
1646108700000|2022-03-01 04:25:00|13563.1|13560.1|13563|13560|13564.1|13560.2|13562.7|13558.9|90
1646109000000|2022-03-01 04:30:00|13562.9|13559.9|13564.1|13559.1|13564.2|13560.3|13562.9|13559.1|68
1646109300000|2022-03-01 04:35:00|13563|13560|13563.1|13560.1|13564.2|13560.2|13562.7|13559.2|117
1646109600000|2022-03-01 04:40:00|13563|13560|13563|13560|13563.2|13560.2|13562.9|13559.9|49
1646109900000|2022-03-01 04:45:00|13562.9|13559.9|13559.9|13556.9|13563|13560|13559.8|13555.8|113
1646110200000|2022-03-01 04:50:00|13560|13557|13560|13557|13561.4|13557.3|13559.9|13556.3|76
1646110500000|2022-03-01 04:55:00|13560.1|13557.1|13560.2|13557.2|13561.4|13557.6|13559.9|13556|118
1646110800000|2022-03-01 05:00:00|13560.1|13557.1|13556.9|13553.9|13560.3|13557.3|13556.8|13553.7|139
1646111100000|2022-03-01 05:05:00|13557|13554|13557.6|13552.6|13557.8|13554|13555.7|13551.7|150
1646111400000|2022-03-01 05:10:00|13556.5|13553.5|13557.9|13552.9|13559.4|13555.5|13556.5|13552.6|203
1646111700000|2022-03-01 05:15:00|13557.1|13554.1|13555.4|13550.4|13557.9|13554.1|13554.5|13550.3|189
1646112000000|2022-03-01 05:20:00|13555.5|13550.5|13555.5|13550.5|13556.4|13552.3|13554.5|13550.1|131
1646112300000|2022-03-01 05:25:00|13555.6|13550.6|13554.6|13549.6|13555.6|13551.7|13552.9|13549.1|163
1646112600000|2022-03-01 05:30:00|13553.6|13550.6|13554.2|13551.2|13555.1|13551.2|13553.4|13549.5|74
1646112900000|2022-03-01 05:35:00|13554.1|13551.1|13555|13552|13555.9|13552.3|13553.7|13549.7|96
1646113200000|2022-03-01 05:40:00|13555.1|13552.1|13558|13555|13559.1|13555.2|13555|13552|138
1646113500000|2022-03-01 05:45:00|13558.2|13555.2|13556.9|13553.9|13559.7|13555.7|13556.8|13552.9|116
1646113800000|2022-03-01 05:50:00|13557|13554|13557.2|13554.2|13558.3|13554.3|13556.6|13553.1|94
1646114100000|2022-03-01 05:55:00|13557.1|13554.1|13554.9|13549.9|13558.2|13554.3|13553.1|13549|201
1646114400000|2022-03-01 06:00:00|13554.4|13549.4|13557.5|13552.5|13557.7|13553.6|13553.6|13549.3|192
1646114700000|2022-03-01 06:05:00|13557.3|13552.3|13552.2|13549.2|13557.8|13553.5|13552.1|13548.7|198
1646115000000|2022-03-01 06:10:00|13552.3|13549.3|13552.2|13549.2|13553.3|13549.5|13550|13546.4|193
1646115300000|2022-03-01 06:15:00|13552.3|13549.3|13550.8|13547.8|13553.3|13549.4|13550.5|13546.6|170
1646115600000|2022-03-01 06:20:00|13550.9|13547.9|13552.7|13547.7|13556.4|13552.3|13550.8|13547.7|226
1646115900000|2022-03-01 06:25:00|13552.8|13547.8|13548.4|13543.4|13552.8|13548.7|13546.9|13542.2|179
1646116200000|2022-03-01 06:30:00|13548.5|13543.5|13547.4|13544.4|13550.1|13546.3|13547.4|13543.2|168
1646116500000|2022-03-01 06:35:00|13547.5|13544.5|13549|13544|13549.5|13545.9|13547.4|13543.6|111
1646116800000|2022-03-01 06:40:00|13549.1|13544.1|13547.4|13542.4|13549.7|13545.8|13546.8|13542.2|168
1646117100000|2022-03-01 06:45:00|13547.5|13542.5|13544.2|13539.2|13547.5|13542.9|13543.2|13539.1|248
1646117400000|2022-03-01 06:50:00|13543.2|13540.2|13547.2|13544.2|13548.3|13544.3|13542.8|13538.8|217
1646117700000|2022-03-01 06:55:00|13547.4|13544.4|13546.1|13541.1|13549.1|13545.5|13545.8|13541|187
1646118000000|2022-03-01 07:00:00|13546|13541|13545.5|13540.5|13546.1|13541.9|13543.6|13539.3|220
1646118300000|2022-03-01 07:05:00|13545.6|13540.6|13535.3|13532.3|13545.6|13540.8|13532.6|13527.6|415
1646118600000|2022-03-01 07:10:00|13536.3|13531.3|13537.2|13532.2|13537.7|13533.4|13534.2|13530.4|254
1646118900000|2022-03-01 07:15:00|13536.2|13533.2|13534.1|13531.1|13539.2|13535.2|13534|13529.9|297
1646119200000|2022-03-01 07:20:00|13534.2|13531.2|13534.4|13529.4|13535|13531.2|13532.1|13528.3|204
1646119500000|2022-03-01 07:25:00|13534.5|13529.5|13538.3|13533.3|13538.3|13534.2|13533|13528.9|213
1646119800000|2022-03-01 07:30:00|13538.2|13533.2|13537.1|13532.1|13539.4|13535.5|13536|13532.1|237
1646120100000|2022-03-01 07:35:00|13537|13532|13537|13534|13539.1|13535.1|13535.9|13531.9|170
1646120400000|2022-03-01 07:40:00|13537.2|13534.2|13541.5|13536.5|13541.5|13537.4|13537.2|13533.3|239
1646120700000|2022-03-01 07:45:00|13541.6|13536.6|13541.7|13538.7|13543.3|13539.2|13540.8|13536.5|281
1646121000000|2022-03-01 07:50:00|13541.6|13538.6|13541.9|13538.9|13542.5|13539|13539.4|13536.3|252
1646121300000|2022-03-01 07:55:00|13542.1|13539.1|13541.6|13536.6|13545.2|13541.2|13540.7|13536.5|265
1646121600000|2022-03-01 08:00:00|13541.4|13536.4|13541.2|13538.2|13542.6|13539|13539.1|13535.2|371
1646121900000|2022-03-01 08:05:00|13541.3|13538.3|13542.5|13539.5|13544.7|13541.1|13541.2|13538|260
1646122200000|2022-03-01 08:10:00|13542.6|13539.6|13542.8|13539.8|13543.6|13540.1|13542.1|13538|139
1646122500000|2022-03-01 08:15:00|13542.6|13539.6|13542.1|13539.1|13543.8|13540.3|13541.7|13537.9|200
1646122800000|2022-03-01 08:20:00|13542|13539|13540.9|13537.9|13543.1|13539.1|13539.1|13536|236
1646123100000|2022-03-01 08:25:00|13540.8|13537.8|13540.1|13537.1|13541.6|13537.8|13539.8|13535.9|150
1646123400000|2022-03-01 08:30:00|13540.2|13537.2|13537.8|13534.8|13540.3|13537.3|13537.3|13533.4|153
1646123700000|2022-03-01 08:35:00|13537.7|13534.7|13536.3|13533.3|13539.7|13535.8|13535.1|13531.4|170
1646124000000|2022-03-01 08:40:00|13536.4|13533.4|13537.1|13534.1|13540.3|13536.1|13536.4|13533.1|209
1646124300000|2022-03-01 08:45:00|13537.2|13534.2|13538.1|13535.1|13539.1|13535.3|13536.1|13532.1|188
1646124600000|2022-03-01 08:50:00|13538.2|13535.2|13536.3|13533.3|13538.3|13535.2|13535.7|13531.9|184
1646124900000|2022-03-01 08:55:00|13536.4|13533.4|13535.1|13530.1|13539.2|13535.1|13533.1|13529.4|260
1646125200000|2022-03-01 09:00:00|13535|13530|13535.7|13532.7|13536.6|13532.9|13532|13528|224
1646125500000|2022-03-01 09:05:00|13535.8|13532.8|13535.2|13530.2|13537.1|13533.3|13533.3|13529.4|367
1646125800000|2022-03-01 09:10:00|13535.4|13530.4|13535.4|13532.4|13538.1|13534.2|13534.5|13530.4|233
1646126100000|2022-03-01 09:15:00|13535.5|13532.5|13532.4|13527.4|13536.3|13532.6|13530|13526.4|233
1646126400000|2022-03-01 09:20:00|13532.3|13527.3|13534.7|13531.7|13536.2|13532.3|13530.9|13527|303
1646126700000|2022-03-01 09:25:00|13534.6|13531.6|13540.5|13535.5|13540.6|13535.6|13533.7|13529.5|324
1646127000000|2022-03-01 09:30:00|13540.6|13535.6|13540.5|13537.5|13542.4|13538.4|13538.6|13534.7|255
1646127300000|2022-03-01 09:35:00|13540.4|13537.4|13545.7|13542.7|13550|13545.9|13539.6|13535.5|409
1646127600000|2022-03-01 09:40:00|13546.8|13541.8|13546|13541|13548.2|13544.3|13543.8|13539.8|350
1646127900000|2022-03-01 09:45:00|13545.9|13540.9|13546.9|13543.9|13549.5|13545.6|13544.8|13540.9|314
1646128200000|2022-03-01 09:50:00|13547|13544|13548.5|13545.5|13549.4|13545.5|13545.3|13541.2|325
1646128500000|2022-03-01 09:55:00|13548.4|13545.4|13547.7|13544.7|13550.3|13546.3|13547.5|13543.6|186
1646128800000|2022-03-01 10:00:00|13547.5|13544.5|13547.2|13544.2|13549.5|13545.2|13545.8|13541.8|255
1646129100000|2022-03-01 10:05:00|13547.3|13544.3|13555.3|13550.3|13555.4|13551.3|13547.2|13543.1|322
1646129400000|2022-03-01 10:10:00|13554.3|13551.3|13561|13556|13561.1|13557|13553.9|13549.9|406
1646129700000|2022-03-01 10:15:00|13561.1|13556.1|13559.1|13556.1|13563.1|13559|13557|13552.7|360
1646130000000|2022-03-01 10:20:00|13559.2|13556.2|13561.4|13558.4|13562.8|13558.4|13558.1|13554.3|278
1646130300000|2022-03-01 10:25:00|13561.5|13558.5|13562.2|13559.2|13564.5|13560.7|13561.5|13556.8|275
1646130600000|2022-03-01 10:30:00|13562.3|13559.3|13567.3|13562.3|13568.1|13563.1|13561.2|13557.4|328
1646130900000|2022-03-01 10:35:00|13567.6|13562.6|13566.6|13561.6|13568.6|13564.4|13562.8|13558.1|311
1646131200000|2022-03-01 10:40:00|13566.7|13561.7|13564.3|13559.3|13567.4|13562.7|13562.7|13557.7|232
1646131500000|2022-03-01 10:45:00|13564.4|13559.4|13557.4|13552.4|13564.5|13559.8|13557|13552|355
1646131800000|2022-03-01 10:50:00|13557.5|13552.5|13559.1|13556.1|13560.7|13556.6|13556.9|13552.4|353
1646132100000|2022-03-01 10:55:00|13559|13556|13559.6|13554.6|13562.3|13558|13558.2|13553.9|297
1646132400000|2022-03-01 11:00:00|13559.5|13554.5|13560.2|13555.2|13561.2|13556.3|13558.1|13553.1|375
1646132700000|2022-03-01 11:05:00|13560.3|13555.3|13562.4|13557.4|13562.7|13558.4|13556.2|13551.2|390
1646133000000|2022-03-01 11:10:00|13562.5|13557.5|13561.8|13556.8|13562.9|13558.8|13558.2|13554.4|243
1646133300000|2022-03-01 11:15:00|13561.7|13556.7|13562.6|13557.6|13563.1|13558.8|13558.7|13553.7|300
1646133600000|2022-03-01 11:20:00|13562.7|13557.7|13561.8|13558.8|13563|13558.8|13558.6|13554.4|235
1646133900000|2022-03-01 11:25:00|13561.9|13558.9|13559.1|13554.1|13563.4|13559.3|13558.6|13553.6|237
1646134200000|2022-03-01 11:30:00|13559.2|13554.2|13557.3|13554.3|13560.5|13556|13557.2|13553.2|279
1646134500000|2022-03-01 11:35:00|13557.4|13554.4|13561.5|13556.5|13561.9|13557.9|13557.1|13553.1|234
1646134800000|2022-03-01 11:40:00|13561.4|13556.4|13559.1|13554.1|13561.7|13557.8|13558.2|13554.1|234
1646135100000|2022-03-01 11:45:00|13559.2|13554.2|13559.1|13556.1|13560.5|13556.5|13557.3|13553.3|245
1646135400000|2022-03-01 11:50:00|13559.2|13556.2|13562.7|13557.7|13563|13558.8|13559|13555.3|338
1646135700000|2022-03-01 11:55:00|13562.8|13557.8|13566.3|13561.3|13566.4|13562.2|13561.2|13556.7|277
1646136000000|2022-03-01 12:00:00|13566.4|13561.4|13562.5|13557.5|13567.6|13562.6|13562.4|13557.4|344
1646136300000|2022-03-01 12:05:00|13562.4|13557.4|13564.3|13559.3|13565.7|13560.7|13561.4|13556.4|367
1646136600000|2022-03-01 12:10:00|13564.5|13559.5|13564.4|13559.4|13564.7|13560.7|13561.7|13557.6|176
1646136900000|2022-03-01 12:15:00|13564.3|13559.3|13565.3|13560.3|13567.3|13563|13563.4|13559.3|258
1646137200000|2022-03-01 12:20:00|13565.4|13560.4|13564.9|13561.9|13566.4|13562.6|13562.9|13557.9|221
1646137500000|2022-03-01 12:25:00|13565.8|13560.8|13566.3|13561.3|13567.9|13563.9|13564.3|13560.7|280
1646137800000|2022-03-01 12:30:00|13566.6|13561.6|13568.7|13563.7|13569.3|13565.4|13565.8|13561.6|214
1646138100000|2022-03-01 12:35:00|13568.6|13563.6|13567.3|13562.3|13568.8|13565|13565.4|13561.4|197
1646138400000|2022-03-01 12:40:00|13567.4|13562.4|13570.2|13567.2|13571.3|13567.3|13566.4|13562.2|208
1646138700000|2022-03-01 12:45:00|13570.3|13567.3|13574.2|13569.2|13575.4|13571.3|13569.8|13565.9|273
1646139000000|2022-03-01 12:50:00|13574.1|13569.1|13575.2|13572.2|13576|13572.5|13572.4|13568.5|195
1646139300000|2022-03-01 12:55:00|13575.3|13572.3|13574.9|13571.9|13575.9|13572.4|13572.8|13568.8|227
1646139600000|2022-03-01 13:00:00|13574.8|13571.8|13572.8|13567.8|13575.2|13572.1|13569.1|13565.2|275
1646139900000|2022-03-01 13:05:00|13571.6|13568.6|13573.6|13570.6|13574.1|13570.7|13570.7|13567.3|231
1646140200000|2022-03-01 13:10:00|13573.5|13570.5|13574.8|13571.8|13575.9|13572.2|13573.5|13570|133
1646140500000|2022-03-01 13:15:00|13575.1|13572.1|13575.1|13572.1|13576.2|13573.2|13574.2|13570.3|200
1646140800000|2022-03-01 13:20:00|13575|13572|13575|13572|13576.4|13573.4|13574.7|13571.7|210
1646141100000|2022-03-01 13:25:00|13574.9|13571.9|13573.8|13568.8|13576|13572.4|13573.8|13568.8|149
1646141400000|2022-03-01 13:30:00|13573.7|13568.7|13573|13568|13573.8|13569.4|13570|13565.5|442
1646141700000|2022-03-01 13:35:00|13572.9|13567.9|13573|13568|13574.2|13570.3|13571.9|13567.6|256
1646142000000|2022-03-01 13:40:00|13572|13569|13567.9|13564.9|13572.9|13569.1|13567.3|13563.3|316
1646142300000|2022-03-01 13:45:00|13567.8|13564.8|13570.5|13565.5|13571.1|13566.5|13566.6|13562.6|268
1646142600000|2022-03-01 13:50:00|13570.4|13565.4|13566.6|13561.6|13570.4|13565.5|13565.4|13560.7|352
1646142900000|2022-03-01 13:55:00|13566.3|13561.3|13568.9|13563.9|13571.2|13567.1|13565.9|13561.2|311
1646143200000|2022-03-01 14:00:00|13569.1|13564.1|13569.8|13566.8|13571.1|13567.1|13567.1|13563.3|318
1646143500000|2022-03-01 14:05:00|13570.8|13565.8|13571.2|13566.2|13572.2|13568.1|13569.7|13564.8|270
1646143800000|2022-03-01 14:10:00|13571.3|13566.3|13570.8|13567.8|13571.9|13568.1|13568.9|13564.8|294
1646144100000|2022-03-01 14:15:00|13570.7|13567.7|13568.5|13565.5|13571.3|13567.8|13567.7|13563.7|281
1646144400000|2022-03-01 14:20:00|13568.6|13565.6|13569.3|13566.3|13571.7|13567.5|13567.6|13563.3|268
1646144700000|2022-03-01 14:25:00|13569.2|13566.2|13568|13563|13570.5|13566.6|13567.4|13562.5|241
1646145000000|2022-03-01 14:30:00|13567.9|13562.9|13566.2|13561.2|13568.6|13564|13564.6|13560.1|303
1646145300000|2022-03-01 14:35:00|13566.3|13561.3|13565.7|13560.7|13568|13563.4|13564.6|13560.3|280
1646145600000|2022-03-01 14:40:00|13564.7|13561.7|13564.9|13559.9|13565.1|13561.8|13561.4|13557.3|238
1646145900000|2022-03-01 14:45:00|13565|13560|13567|13562|13568.5|13564.4|13564.8|13559.9|348
1646146200000|2022-03-01 14:50:00|13566.9|13561.9|13567.4|13562.4|13569|13564.8|13564.7|13560.3|341
1646146500000|2022-03-01 14:55:00|13567.3|13562.3|13567.2|13562.2|13568.5|13564.3|13565.7|13561.2|308
1646146800000|2022-03-01 15:00:00|13567.3|13562.3|13571.7|13566.7|13572.3|13567.6|13567.1|13562.1|322
1646147100000|2022-03-01 15:05:00|13571.8|13566.8|13574.8|13569.8|13574.8|13570.8|13570.8|13566|306
1646147400000|2022-03-01 15:10:00|13575|13570|13576.1|13571.1|13576.7|13572.7|13574.2|13569.9|331
1646147700000|2022-03-01 15:15:00|13575.6|13570.6|13571.5|13566.5|13576.1|13571.5|13570.4|13566|361
1646148000000|2022-03-01 15:20:00|13571.4|13566.4|13570.3|13567.3|13572.4|13568.3|13568.6|13564.5|318
1646148300000|2022-03-01 15:25:00|13570.4|13567.4|13573.4|13570.4|13575.7|13571.6|13569.8|13566|230
1646148600000|2022-03-01 15:30:00|13573.3|13570.3|13574.4|13569.4|13575.5|13571.6|13571|13566.3|304
1646148900000|2022-03-01 15:35:00|13574.3|13569.3|13573.2|13568.2|13574.8|13571.2|13571.2|13567.2|291
1646149200000|2022-03-01 15:40:00|13572.2|13569.2|13570.3|13567.3|13574.5|13570.7|13569.7|13564.7|342
1646149500000|2022-03-01 15:45:00|13570.2|13567.2|13575.1|13572.1|13575.8|13572.5|13569.1|13565.4|312
1646149800000|2022-03-01 15:50:00|13575|13572|13574.3|13571.3|13576.4|13572.4|13573.5|13569.7|244
1646150100000|2022-03-01 15:55:00|13574.4|13571.4|13574.6|13571.6|13576.2|13572.6|13571.8|13567.8|264
1646150400000|2022-03-01 16:00:00|13575.5|13570.5|13575.7|13572.7|13576|13572.7|13573.8|13569.9|188
1646150700000|2022-03-01 16:05:00|13576.7|13571.7|13576.2|13573.2|13577.3|13573.4|13575.3|13571.3|163
1646151000000|2022-03-01 16:10:00|13576.9|13571.9|13577.3|13572.3|13577.3|13573.3|13574.9|13570.6|176
1646151300000|2022-03-01 16:15:00|13577.2|13572.2|13578.1|13573.1|13578.5|13574.5|13577|13572.2|160
1646151600000|2022-03-01 16:20:00|13577.2|13574.2|13578|13573|13578.4|13574.4|13576.8|13572.3|193
1646151900000|2022-03-01 16:25:00|13577.9|13572.9|13579|13574|13579.5|13575.4|13577.2|13572.9|153
1646152200000|2022-03-01 16:30:00|13578.9|13573.9|13578.8|13573.8|13579.4|13575.6|13577.8|13573.7|256
1646152500000|2022-03-01 16:35:00|13578.9|13573.9|13580.5|13575.5|13581.7|13576.7|13578.6|13573.6|255
1646152800000|2022-03-01 16:40:00|13580.4|13575.4|13581.4|13576.4|13581.9|13577.5|13578.2|13573.2|322
1646153100000|2022-03-01 16:45:00|13581.3|13576.3|13582.8|13577.8|13583.2|13578.2|13580.8|13575.8|306
1646153400000|2022-03-01 16:50:00|13582.7|13577.7|13581.8|13578.8|13583.3|13579.3|13581.4|13577.1|275
1646153700000|2022-03-01 16:55:00|13581.7|13578.7|13585|13580|13586.2|13582.2|13581.7|13577.9|288
1646154000000|2022-03-01 17:00:00|13584.8|13579.8|13585.7|13580.7|13586.2|13582.2|13584|13579.2|249
1646154300000|2022-03-01 17:05:00|13585.6|13580.6|13586.5|13581.5|13586.9|13582.7|13584.9|13580.3|199
1646154600000|2022-03-01 17:10:00|13585.6|13582.6|13584.8|13579.8|13587.3|13583.1|13584.5|13579.5|272
1646154900000|2022-03-01 17:15:00|13584.9|13579.9|13583.3|13578.3|13586.5|13581.7|13583.1|13578.1|267
1646155200000|2022-03-01 17:20:00|13583.2|13578.2|13582.5|13577.5|13583.9|13578.9|13582.3|13577.3|175
1646155500000|2022-03-01 17:25:00|13582.4|13577.4|13583.7|13578.7|13583.7|13578.8|13581.3|13576.3|132
1646155800000|2022-03-01 17:30:00|13583.6|13578.6|13581.8|13576.8|13583.9|13578.9|13581.4|13576.4|182
1646156100000|2022-03-01 17:35:00|13581.7|13576.7|13580.4|13575.4|13581.7|13576.7|13576.9|13572.8|226
1646156400000|2022-03-01 17:40:00|13580.3|13575.3|13578.3|13573.3|13580.7|13575.7|13577.2|13572.9|233
1646156700000|2022-03-01 17:45:00|13578.2|13573.2|13576.2|13571.2|13579.9|13574.9|13576.2|13571.2|156
1646157000000|2022-03-01 17:50:00|13576.3|13571.3|13579.2|13574.2|13579.2|13574.2|13575.1|13571|130
1646157300000|2022-03-01 17:55:00|13579.1|13574.1|13583.5|13578.5|13583.5|13578.5|13578.6|13573.6|147
1646157600000|2022-03-01 18:00:00|13583.4|13578.4|13584.6|13579.6|13586.1|13581.1|13583.4|13578.4|171
1646157900000|2022-03-01 18:05:00|13584.5|13579.5|13584.7|13579.7|13585.7|13580.7|13583.7|13579.2|136
1646158200000|2022-03-01 18:10:00|13584.9|13579.9|13585.4|13580.4|13586.2|13581.2|13584.7|13579.7|156
1646158500000|2022-03-01 18:15:00|13585.3|13580.3|13585.8|13580.8|13585.9|13580.9|13584.7|13579.7|184
1646158800000|2022-03-01 18:20:00|13585.9|13580.9|13585.8|13580.8|13587|13582|13584.3|13579.3|185
1646159100000|2022-03-01 18:25:00|13585.7|13580.7|13586.3|13581.3|13587.1|13582.1|13585.5|13580.5|172
1646159400000|2022-03-01 18:30:00|13586.2|13581.2|13586.5|13581.5|13586.6|13581.6|13583.7|13579.5|223
1646159700000|2022-03-01 18:35:00|13586.4|13581.4|13584.4|13579.4|13586.5|13581.5|13584.3|13579.3|168
1646160000000|2022-03-01 18:40:00|13584.3|13579.3|13583.4|13578.4|13584.4|13579.4|13582.6|13577.6|165
1646160300000|2022-03-01 18:45:00|13583.5|13578.5|13586.6|13581.6|13586.7|13581.7|13582.5|13577.5|209
1646160600000|2022-03-01 18:50:00|13586.5|13581.5|13584.9|13579.9|13586.5|13581.5|13584.5|13579.5|122
1646160900000|2022-03-01 18:55:00|13585|13580|13584.1|13579.1|13586|13581|13583.9|13578.9|179
1646161200000|2022-03-01 19:00:00|13584|13579|13585.7|13580.7|13585.7|13580.7|13582.9|13578.6|170
1646161500000|2022-03-01 19:05:00|13585.8|13580.8|13586.8|13581.8|13587.1|13583|13585.8|13580.8|141
1646161800000|2022-03-01 19:10:00|13586.7|13581.7|13587.7|13582.7|13588.3|13584.2|13585.8|13581.6|142
1646162100000|2022-03-01 19:15:00|13587.6|13582.6|13586.6|13581.6|13588.3|13584.2|13585.4|13581.1|212
1646162400000|2022-03-01 19:20:00|13586.9|13581.9|13586.3|13581.3|13588|13584|13585.2|13581|182
1646162700000|2022-03-01 19:25:00|13586.2|13581.2|13584.1|13579.1|13587|13582.1|13583.5|13579|133
1646163000000|2022-03-01 19:30:00|13583|13580|13578.2|13573.2|13584.1|13580.2|13577.3|13573.1|205
1646163300000|2022-03-01 19:35:00|13578.3|13573.3|13575.7|13570.7|13579|13574.3|13574.1|13569.1|191
1646163600000|2022-03-01 19:40:00|13575.8|13570.8|13577.9|13572.9|13578.1|13573.1|13575.3|13570.3|199
1646163900000|2022-03-01 19:45:00|13577.8|13572.8|13583|13578|13583.4|13578.4|13577.8|13572.8|178
1646164200000|2022-03-01 19:50:00|13582.9|13577.9|13587|13582|13587.5|13582.5|13582.2|13577.9|208
1646164500000|2022-03-01 19:55:00|13587.1|13582.1|13584.1|13579.1|13587.2|13582.8|13581.2|13576.9|246
1646164800000|2022-03-01 20:00:00|13583.9|13578.9|13582.5|13577.5|13584.1|13579.1|13581.8|13576.8|241
1646165100000|2022-03-01 20:05:00|13582.4|13577.4|13578.9|13573.9|13582.4|13577.4|13578|13573|275
1646165400000|2022-03-01 20:10:00|13579|13574|13581.3|13576.3|13582.2|13577.2|13578.4|13573.4|284
1646165700000|2022-03-01 20:15:00|13581.2|13576.2|13584.9|13579.9|13586|13581|13580.3|13575.3|206
1646166000000|2022-03-01 20:20:00|13585|13580|13584.1|13579.1|13588|13583|13583.4|13578.4|230
1646166300000|2022-03-01 20:25:00|13584.2|13579.2|13586.1|13581.1|13586.2|13581.2|13583.9|13578.9|149
1646166600000|2022-03-01 20:30:00|13586.1|13581.1|13585.8|13580.8|13588|13583|13585|13580|332
1646166900000|2022-03-01 20:35:00|13585.7|13580.7|13585.7|13580.7|13587.5|13582.5|13584.9|13579.9|360
1646167200000|2022-03-01 20:40:00|13585.9|13580.9|13585|13580|13586.4|13581.4|13584.3|13579.3|340
1646167500000|2022-03-01 20:45:00|13585.1|13580.1|13584.1|13579.1|13585.3|13580.3|13582|13577|249
1646167800000|2022-03-01 20:50:00|13584.4|13579.4|13582.9|13577.9|13585.4|13580.4|13582.4|13577.4|211
1646168100000|2022-03-01 20:55:00|13583|13578|13579.7|13574.7|13583.6|13578.6|13576.5|13571.5|292
1646168400000|2022-03-01 21:00:00|13580|13575|13569.6|13564.6|13580|13575|13569.5|13564.5|173
1646168700000|2022-03-01 21:05:00|13569.5|13564.5|13573.3|13568.3|13573.6|13568.6|13569.5|13564.5|176
1646169000000|2022-03-01 21:10:00|13573.2|13568.2|13573.7|13568.7|13574|13569|13572.9|13567.9|119
1646169300000|2022-03-01 21:15:00|13573.6|13568.6|13571.7|13566.7|13574.1|13569.1|13571.3|13566.3|108
1646169600000|2022-03-01 21:20:00|13571.6|13566.6|13572.5|13567.5|13572.9|13567.9|13571.6|13566.6|81
1646169900000|2022-03-01 21:25:00|13572.6|13567.6|13573.6|13568.6|13574.8|13569.8|13571.7|13566.7|165
1646170200000|2022-03-01 21:30:00|13573.4|13568.4|13574.6|13569.6|13575.1|13570.1|13573.4|13568.4|165
1646170500000|2022-03-01 21:35:00|13574.5|13569.5|13576.1|13571.1|13577|13572|13574.4|13569.4|178
1646170800000|2022-03-01 21:40:00|13576.2|13571.2|13579.4|13574.4|13579.9|13574.9|13576.1|13571.1|234
1646171100000|2022-03-01 21:45:00|13579|13574|13583.5|13575.8|13585.6|13577.1|13578.7|13573.5|288
1646171400000|2022-03-01 21:50:00|13585.8|13573.7|13584.6|13572.5|13585.8|13574.2|13583.1|13571.6|240
1646171700000|2022-03-01 21:55:00|13584.2|13572.3|13585.7|13571.2|13586.9|13573|13583|13569.5|302
1646172000000|2022-03-01 22:00:00|13585.9|13570|13584.2|13570.1|13586.2|13570.9|13584.2|13569.2|48
1646172300000|2022-03-01 22:05:00|13584.3|13570.2|13584.6|13568.6|13586|13570.7|13584|13568.6|75
1646172600000|2022-03-01 22:10:00|13585.6|13569.6|13584.7|13568.7|13586.9|13570.9|13583.5|13567.5|263
1646172900000|2022-03-01 22:15:00|13584.8|13568.8|13585|13569|13585.6|13570.2|13582.6|13566.6|174
1646173200000|2022-03-01 22:20:00|13585.1|13569.1|13585.4|13569.4|13586.5|13571|13582.8|13567|129
1646173500000|2022-03-01 22:25:00|13585.3|13569.3|13584.9|13568.9|13586.5|13571|13582.8|13567.5|76
1646173800000|2022-03-01 22:30:00|13586.3|13570.7|13582.9|13569.5|13586.3|13570.7|13582.1|13567.5|243
1646174100000|2022-03-01 22:35:00|13582.8|13569.6|13583.6|13569.2|13585.2|13570.6|13581.5|13567.4|172
1646174400000|2022-03-01 22:40:00|13582.1|13570.6|13582.4|13570.8|13585.3|13570.8|13581.5|13568.3|105
1646174700000|2022-03-01 22:45:00|13579.4|13570.3|13582|13569.7|13584.9|13571|13579.4|13567.9|148
1646175000000|2022-03-01 22:50:00|13581.9|13570|13581.5|13570.4|13584.8|13571|13580.2|13566.1|135
1646175300000|2022-03-01 22:55:00|13581.9|13569.7|13580.2|13564.2|13585.3|13571.2|13578.7|13562.7|177
1646175600000|2022-03-01 23:00:00|13581.3|13565.3|13574.6|13558.6|13581.3|13565.3|13569.7|13553.7|184
1646175900000|2022-03-01 23:05:00|13574.4|13558.4|13575.2|13559.2|13577.5|13561.5|13572.1|13556.1|187
1646176200000|2022-03-01 23:10:00|13575|13559|13575.4|13559.4|13579.1|13563.1|13573.8|13557.8|188
1646176500000|2022-03-01 23:15:00|13571.2|13555.2|13583.7|13569.2|13586.7|13571.9|13570.8|13554.8|273
1646176800000|2022-03-01 23:20:00|13583.8|13569.3|13583.9|13569.7|13585.6|13571.9|13580.4|13568.2|137
1646177100000|2022-03-01 23:25:00|13583.3|13571.4|13579.6|13574.6|13585.7|13576.3|13579.2|13568.2|259
1646177400000|2022-03-01 23:30:00|13579.5|13574.5|13579.9|13574.9|13580.8|13575.8|13579.5|13574.5|170
1646177700000|2022-03-01 23:35:00|13580|13575|13579.6|13574.6|13580.1|13575.1|13579.2|13574.2|173
1646178000000|2022-03-01 23:40:00|13579.5|13574.5|13579.6|13574.6|13580.1|13575.1|13579.2|13574.2|95
1646178300000|2022-03-01 23:45:00|13579.7|13574.7|13579.7|13574.7|13580.1|13575.1|13579.5|13574.5|66
1646178600000|2022-03-01 23:50:00|13579.8|13574.8|13579.2|13574.2|13580|13575|13578.9|13573.9|72
1646178900000|2022-03-01 23:55:00|13579.1|13574.1|13576.6|13571.6|13579.7|13574.9|13574.6|13569.6|133
1646179200000|2022-03-02 00:00:00|13576.7|13571.7|13579.5|13574.5|13580.6|13575.6|13576|13571.5|162
1646179500000|2022-03-02 00:05:00|13579.4|13574.4|13578.2|13575.2|13580|13575.3|13577.8|13573.2|190
1646179800000|2022-03-02 00:10:00|13578.1|13575.1|13577.3|13572.3|13579.2|13575.2|13576.4|13571.5|141
1646180100000|2022-03-02 00:15:00|13577.2|13572.2|13575|13570|13577.3|13573.4|13574.2|13569.9|128
1646180400000|2022-03-02 00:20:00|13574.9|13569.9|13575.5|13570.5|13576.3|13572.5|13574.5|13569.9|139
1646180700000|2022-03-02 00:25:00|13575.6|13570.6|13577.2|13572.2|13577.8|13572.8|13572.7|13568.7|211
1646181000000|2022-03-02 00:30:00|13577.1|13572.1|13576|13571|13577.4|13572.4|13574.5|13570.5|159
1646181300000|2022-03-02 00:35:00|13576.1|13571.1|13575.8|13570.8|13576.3|13572.4|13574|13570.1|113
1646181600000|2022-03-02 00:40:00|13575.9|13570.9|13576.4|13573.4|13577.5|13573.4|13574.9|13570.8|86
1646181900000|2022-03-02 00:45:00|13576.3|13573.3|13576.6|13573.6|13578.1|13574.2|13575.8|13571.8|102
1646182200000|2022-03-02 00:50:00|13577.5|13572.5|13581.5|13576.5|13581.6|13577.4|13576.2|13572.2|138
1646182500000|2022-03-02 00:55:00|13582.1|13577.1|13578.7|13575.7|13582.1|13578.1|13578.3|13574.7|133
1646182800000|2022-03-02 01:00:00|13578.6|13575.6|13576.8|13573.8|13579.8|13575.8|13574.8|13570.9|260
1646183100000|2022-03-02 01:05:00|13576.9|13573.9|13577.9|13574.9|13579.8|13575.9|13575.7|13571.7|182
1646183400000|2022-03-02 01:10:00|13577.8|13574.8|13575|13572|13577.9|13574.8|13574.8|13571.8|63
1646183700000|2022-03-02 01:15:00|13575|13572|13578.5|13573.5|13578.6|13573.9|13573.2|13569.2|187
1646184000000|2022-03-02 01:20:00|13577.5|13574.5|13577.7|13574.7|13579.6|13575.7|13575.2|13570.7|235
1646184300000|2022-03-02 01:25:00|13577.6|13574.6|13578.2|13573.2|13579.2|13575.3|13577|13573|180
1646184600000|2022-03-02 01:30:00|13578.1|13573.1|13573.9|13570.9|13578.3|13574.5|13573.9|13569.9|170
1646184900000|2022-03-02 01:35:00|13574.8|13569.8|13573.7|13568.7|13576|13572.2|13572.3|13568.5|221
1646185200000|2022-03-02 01:40:00|13572.6|13569.6|13572.8|13569.8|13573.7|13569.9|13571.4|13567.6|132
1646185500000|2022-03-02 01:45:00|13572.7|13569.7|13573.3|13570.3|13574.8|13571|13571.9|13568.5|118
1646185800000|2022-03-02 01:50:00|13573.2|13570.2|13574.1|13571.1|13575.1|13571.2|13573|13569.4|133
1646186100000|2022-03-02 01:55:00|13574.2|13571.2|13573.9|13570.9|13576.5|13572.6|13573.8|13569.7|167
1646186400000|2022-03-02 02:00:00|13575.1|13570.1|13574.8|13569.8|13578.2|13574.1|13574.1|13569.6|226
1646186700000|2022-03-02 02:05:00|13574.9|13569.9|13573.4|13568.4|13575.3|13571.3|13571.9|13567.8|204
1646187000000|2022-03-02 02:10:00|13573.5|13568.5|13577.2|13572.2|13577.4|13572.4|13573.5|13568.5|245
1646187300000|2022-03-02 02:15:00|13577.3|13572.3|13576.5|13573.5|13578.4|13574.4|13576.2|13572.1|146
1646187600000|2022-03-02 02:20:00|13577.6|13572.6|13580.8|13575.8|13580.9|13576.7|13576.4|13572.3|191
1646187900000|2022-03-02 02:25:00|13580.6|13575.6|13576.8|13573.8|13581.6|13577.5|13576.2|13572.1|206
1646188200000|2022-03-02 02:30:00|13576.7|13573.7|13578.3|13573.3|13579.6|13575.2|13576.5|13572.3|150
1646188500000|2022-03-02 02:35:00|13578.4|13573.4|13575.8|13570.8|13578.8|13574.7|13574.8|13570.7|217
1646188800000|2022-03-02 02:40:00|13575.7|13570.7|13576.2|13573.2|13578.1|13574|13574.5|13570.2|193
1646189100000|2022-03-02 02:45:00|13576.3|13573.3|13573.8|13570.8|13577.9|13573.8|13573.8|13570.2|169
1646189400000|2022-03-02 02:50:00|13573.6|13570.6|13569.7|13566.7|13573.7|13570.7|13569.1|13564.1|167
1646189700000|2022-03-02 02:55:00|13569.6|13566.6|13568.2|13565.2|13570.6|13566.7|13566.9|13562.7|208
1646190000000|2022-03-02 03:00:00|13568|13565|13569|13566|13571.2|13567.2|13567.5|13563.2|173
1646190300000|2022-03-02 03:05:00|13569.1|13566.1|13572.3|13567.3|13572.4|13568.4|13569.1|13565.6|123
1646190600000|2022-03-02 03:10:00|13572.2|13567.2|13575.2|13570.2|13575.9|13571.7|13571.2|13567.2|183
1646190900000|2022-03-02 03:15:00|13575.1|13570.1|13577.1|13572.1|13577.3|13573.4|13572.6|13568.5|186
1646191200000|2022-03-02 03:20:00|13577.2|13572.2|13576|13573|13577.3|13573.3|13574.9|13570.9|136
1646191500000|2022-03-02 03:25:00|13576.1|13573.1|13577.6|13574.6|13578.7|13574.7|13576|13572.4|146
1646191800000|2022-03-02 03:30:00|13577.5|13574.5|13577.4|13574.4|13579.7|13575.6|13577.2|13573.3|177
1646192100000|2022-03-02 03:35:00|13577.5|13574.5|13582.4|13579.4|13583.5|13579.6|13577.3|13573.7|166
1646192400000|2022-03-02 03:40:00|13582.3|13579.3|13582.4|13579.4|13584.3|13580.9|13581.1|13577.1|175
1646192700000|2022-03-02 03:45:00|13582.5|13579.5|13581.6|13578.6|13583.7|13579.9|13581.1|13577.1|145
1646193000000|2022-03-02 03:50:00|13581.7|13578.7|13581.8|13578.8|13583.2|13579.3|13581|13577.1|118
1646193300000|2022-03-02 03:55:00|13581.7|13578.7|13582.9|13579.9|13584.1|13580|13581.2|13577.5|191
1646193600000|2022-03-02 04:00:00|13582.8|13579.8|13582.5|13579.5|13584.2|13580.1|13581.9|13578|185
1646193900000|2022-03-02 04:05:00|13582.6|13579.6|13584|13581|13585.2|13581.2|13582.4|13578.7|112
1646194200000|2022-03-02 04:10:00|13584.1|13581.1|13582.6|13577.6|13585.1|13581.2|13580.8|13576.8|124
1646194500000|2022-03-02 04:15:00|13581.7|13578.7|13584.6|13579.6|13584.6|13580.5|13581.6|13577.8|201
1646194800000|2022-03-02 04:20:00|13584.5|13579.5|13584.7|13579.7|13585|13580.9|13583.1|13579.4|123
1646195100000|2022-03-02 04:25:00|13584.6|13579.6|13583.8|13580.8|13584.8|13581.3|13583.1|13579.6|76
1646195400000|2022-03-02 04:30:00|13583.7|13580.7|13582.2|13579.2|13584.1|13580.9|13582|13578.4|118
1646195700000|2022-03-02 04:35:00|13582.3|13579.3|13583.5|13580.5|13584.4|13580.7|13581.8|13577.9|137
1646196000000|2022-03-02 04:40:00|13583.6|13580.6|13583.6|13580.6|13584.7|13581|13583.2|13579.4|147
1646196300000|2022-03-02 04:45:00|13583.7|13580.7|13583.7|13580.7|13584.5|13581.5|13583.4|13580.4|130
1646196600000|2022-03-02 04:50:00|13583.6|13580.6|13583.6|13580.6|13585|13580.9|13583.2|13579.3|187
1646196900000|2022-03-02 04:55:00|13583.7|13580.7|13582.8|13577.8|13584.7|13580.9|13581.9|13577.8|165
1646197200000|2022-03-02 05:00:00|13583.1|13578.1|13581.9|13578.9|13583.1|13579.3|13581.7|13577.7|87
1646197500000|2022-03-02 05:05:00|13582|13579|13582.9|13579.9|13584.4|13580.8|13581.3|13578.3|119
1646197800000|2022-03-02 05:10:00|13583|13580|13583.4|13580.4|13583.4|13580.4|13582.5|13579.5|84
1646198100000|2022-03-02 05:15:00|13583.3|13580.3|13583.9|13580.9|13584.8|13581.4|13583.1|13579.8|135
1646198400000|2022-03-02 05:20:00|13584.9|13579.9|13585.4|13582.4|13586.3|13582.6|13583.4|13579.3|164
1646198700000|2022-03-02 05:25:00|13585.3|13582.3|13585.1|13582.1|13585.5|13582.5|13585.1|13582.1|80
1646199000000|2022-03-02 05:30:00|13585|13582|13585.2|13582.2|13585.5|13582.5|13584|13581|136
1646199300000|2022-03-02 05:35:00|13585.1|13582.1|13582.8|13579.8|13585.4|13582.4|13582.5|13578.8|118
1646199600000|2022-03-02 05:40:00|13582.9|13579.9|13584.6|13581.6|13585.6|13581.7|13582.7|13578.8|170
1646199900000|2022-03-02 05:45:00|13584.5|13581.5|13585.4|13582.4|13586.4|13582.6|13584.2|13580.1|174
1646200200000|2022-03-02 05:50:00|13585.5|13582.5|13585.3|13582.3|13586|13582.6|13584.8|13580.8|107
1646200500000|2022-03-02 05:55:00|13585.2|13582.2|13585.4|13582.4|13586.5|13582.6|13584.6|13581.4|114
1646200800000|2022-03-02 06:00:00|13585.5|13582.5|13587.2|13584.2|13587.3|13584.3|13585.3|13582.3|161
1646201100000|2022-03-02 06:05:00|13587.3|13584.3|13586.1|13583.1|13587.4|13584.4|13585.9|13582.9|100
1646201400000|2022-03-02 06:10:00|13586|13583|13585.7|13582.7|13587.3|13584.1|13585.3|13581.5|156
1646201700000|2022-03-02 06:15:00|13585.8|13582.8|13583.1|13580.1|13586|13583|13582.2|13578.3|190
1646202000000|2022-03-02 06:20:00|13583.2|13580.2|13586.1|13583.1|13587.4|13583.3|13583.2|13579.2|229
1646202300000|2022-03-02 06:25:00|13586|13583|13586.8|13583.8|13587.3|13584.2|13585.7|13581.7|195
1646202600000|2022-03-02 06:30:00|13586.9|13583.9|13587.1|13582.1|13587.3|13584|13585.5|13581.5|184
1646202900000|2022-03-02 06:35:00|13586.1|13583.1|13587.4|13584.4|13588.1|13584.6|13585.5|13581.6|159
1646203200000|2022-03-02 06:40:00|13587.6|13584.6|13589.6|13586.6|13590.4|13586.8|13587.6|13584.4|139
1646203500000|2022-03-02 06:45:00|13589.5|13586.5|13591|13586|13591.5|13587.8|13588.5|13584.4|196
1646203800000|2022-03-02 06:50:00|13590.9|13585.9|13593.1|13588.1|13593.2|13589.2|13590.1|13585.9|259
1646204100000|2022-03-02 06:55:00|13593|13588|13593.7|13590.7|13595|13591.3|13592|13588|183
1646204400000|2022-03-02 07:00:00|13593.8|13590.8|13592.4|13589.4|13593.9|13590.8|13590.8|13586.3|324
1646204700000|2022-03-02 07:05:00|13592.3|13589.3|13592.9|13589.9|13594.9|13591|13592.3|13588.3|274
1646205000000|2022-03-02 07:10:00|13592.2|13589.2|13594|13591|13595|13591.1|13591|13587|253
1646205300000|2022-03-02 07:15:00|13594.1|13591.1|13594.4|13591.4|13594.7|13591.6|13593.2|13589.6|158
1646205600000|2022-03-02 07:20:00|13594.3|13591.3|13595.8|13592.8|13596.9|13592.9|13594.1|13590.6|237
1646205900000|2022-03-02 07:25:00|13596.8|13591.8|13591.7|13586.7|13596.8|13592.8|13590.1|13586.1|285
1646206200000|2022-03-02 07:30:00|13591.8|13586.8|13588.3|13583.3|13592|13587|13586.4|13582.1|260
1646206500000|2022-03-02 07:35:00|13588.4|13583.4|13588.3|13585.3|13590.8|13586.8|13587.9|13583.2|345
1646206800000|2022-03-02 07:40:00|13589.3|13584.3|13586.4|13583.4|13590.8|13586.9|13586.4|13582.8|288
1646207100000|2022-03-02 07:45:00|13586.3|13583.3|13589.8|13586.8|13590.5|13587.5|13586.2|13582.2|208
1646207400000|2022-03-02 07:50:00|13589.9|13586.9|13590|13587|13590.9|13587.5|13586.5|13583.3|288
1646207700000|2022-03-02 07:55:00|13589.9|13586.9|13589.8|13586.8|13591.5|13588.5|13589.4|13586.4|197
1646208000000|2022-03-02 08:00:00|13589.3|13586.3|13593.1|13590.1|13594.1|13590.3|13587.5|13583.5|442
1646208300000|2022-03-02 08:05:00|13593|13590|13591.8|13588.8|13594.3|13590.7|13591.1|13587.2|316
1646208600000|2022-03-02 08:10:00|13592.1|13589.1|13593.6|13590.6|13595.2|13591.8|13591.2|13587.3|290
1646208900000|2022-03-02 08:15:00|13593.8|13590.8|13592.6|13589.6|13594.7|13591.1|13589.3|13585.3|385
1646209200000|2022-03-02 08:20:00|13592.7|13589.7|13590.8|13585.8|13593.9|13590.3|13586.7|13582.4|315
1646209500000|2022-03-02 08:25:00|13589.9|13586.9|13588.9|13585.9|13592.3|13588.3|13588.9|13584.9|296
1646209800000|2022-03-02 08:30:00|13589|13586|13589.6|13586.6|13591.2|13587.3|13586.4|13582.3|277
1646210100000|2022-03-02 08:35:00|13589.5|13586.5|13586.1|13583.1|13589.5|13586.5|13585.6|13581.8|276
1646210400000|2022-03-02 08:40:00|13586|13583|13588.2|13585.2|13592.3|13588.3|13585.4|13581.7|384
1646210700000|2022-03-02 08:45:00|13588.3|13585.3|13593.9|13588.9|13593.9|13590|13588.1|13584.1|377
1646211000000|2022-03-02 08:50:00|13592.9|13589.9|13592.9|13589.9|13593.8|13590.1|13590.8|13587.2|436
1646211300000|2022-03-02 08:55:00|13592.8|13589.8|13591.9|13588.9|13593.7|13590|13590.8|13586.8|252
1646211600000|2022-03-02 09:00:00|13591.8|13588.8|13597.6|13594.6|13597.8|13594.6|13589.4|13585.6|290
1646211900000|2022-03-02 09:05:00|13597.8|13594.8|13597.8|13594.8|13599.7|13596.4|13596.2|13592.8|245
1646212200000|2022-03-02 09:10:00|13597.7|13594.7|13597|13594|13598.4|13594.7|13595.7|13591.7|264
1646212500000|2022-03-02 09:15:00|13597.1|13594.1|13596.4|13593.4|13598.8|13594.9|13595.8|13591.7|227
1646212800000|2022-03-02 09:20:00|13597.4|13592.4|13597.2|13592.2|13598|13594.1|13595.7|13591.7|202
1646213100000|2022-03-02 09:25:00|13597.3|13592.3|13593.9|13588.9|13597.6|13593.6|13593.4|13588.8|287
1646213400000|2022-03-02 09:30:00|13594|13589|13589.3|13584.3|13594.8|13589.8|13582.8|13577.8|415
1646213700000|2022-03-02 09:35:00|13589.2|13584.2|13589.6|13584.6|13590.5|13586.3|13586.8|13582.9|299
1646214000000|2022-03-02 09:40:00|13589.7|13584.7|13588.2|13585.2|13590.7|13585.7|13587|13582.9|279
1646214300000|2022-03-02 09:45:00|13588.3|13585.3|13586|13581|13590.4|13586.4|13585.7|13580.8|295
1646214600000|2022-03-02 09:50:00|13585.9|13580.9|13581.3|13576.3|13586|13581.6|13578.6|13573.7|353
1646214900000|2022-03-02 09:55:00|13581.5|13576.5|13581|13576|13582.7|13578.7|13579.7|13575.8|247
1646215200000|2022-03-02 10:00:00|13581.1|13576.1|13583.5|13580.5|13584.5|13580.6|13580|13575.7|364
1646215500000|2022-03-02 10:05:00|13583.4|13580.4|13580.7|13577.7|13585|13581.5|13580.7|13576.9|317
1646215800000|2022-03-02 10:10:00|13581.8|13576.8|13579.2|13574.2|13582.3|13578.3|13578.7|13574.2|272
1646216100000|2022-03-02 10:15:00|13579.4|13574.4|13577.5|13572.5|13579.4|13574.6|13575.6|13571.2|180
1646216400000|2022-03-02 10:20:00|13577.6|13572.6|13577.5|13572.5|13578.1|13573.7|13575.1|13571.3|237
1646216700000|2022-03-02 10:25:00|13577.4|13572.4|13575.9|13572.9|13578.3|13574.4|13575|13570.8|265
1646217000000|2022-03-02 10:30:00|13576|13573|13577.3|13572.3|13579|13575.1|13575.9|13572|277
1646217300000|2022-03-02 10:35:00|13576.3|13573.3|13577.7|13572.7|13578.9|13574.6|13575.8|13571.9|239
1646217600000|2022-03-02 10:40:00|13577.6|13572.6|13572.5|13569.5|13577.7|13573.4|13572.1|13568|200
1646217900000|2022-03-02 10:45:00|13572.4|13569.4|13575.3|13570.3|13576.3|13572.3|13570.8|13566.8|231
1646218200000|2022-03-02 10:50:00|13575.4|13570.4|13573.8|13570.8|13575.8|13571.9|13573|13568.8|199
1646218500000|2022-03-02 10:55:00|13573.9|13570.9|13576.2|13571.2|13578.1|13574|13573.5|13568.6|227
1646218800000|2022-03-02 11:00:00|13576.1|13571.1|13571.6|13566.6|13576.2|13571.2|13570.8|13565.8|217
1646219100000|2022-03-02 11:05:00|13571.3|13566.3|13568.5|13563.5|13572.2|13567.2|13567.8|13562.8|230
1646219400000|2022-03-02 11:10:00|13568.1|13563.1|13569.4|13564.4|13570.4|13566.2|13567.8|13562.8|282
1646219700000|2022-03-02 11:15:00|13569.3|13564.3|13571.1|13566.1|13571.2|13567.2|13568.7|13564.1|199
1646220000000|2022-03-02 11:20:00|13571|13566|13568.3|13563.3|13571|13567.1|13567.1|13562.9|269
1646220300000|2022-03-02 11:25:00|13568.2|13563.2|13567.8|13562.8|13568.7|13564.3|13567.1|13562.1|251
1646220600000|2022-03-02 11:30:00|13567.9|13562.9|13565.3|13560.3|13568.2|13563.2|13564|13559|257
1646220900000|2022-03-02 11:35:00|13565.4|13560.4|13565|13560|13567.9|13563.9|13564.5|13559.6|199
1646221200000|2022-03-02 11:40:00|13565.1|13560.1|13565.4|13560.4|13566.2|13561.9|13563.5|13559.4|199
1646221500000|2022-03-02 11:45:00|13565.6|13560.6|13564.5|13561.5|13566.7|13563.4|13563.9|13559.9|220
1646221800000|2022-03-02 11:50:00|13564.4|13561.4|13566.6|13561.6|13567|13562.9|13563.7|13559.7|292
1646222100000|2022-03-02 11:55:00|13566.7|13561.7|13561.7|13556.7|13566.7|13562.2|13560.4|13556.4|253
1646222400000|2022-03-02 12:00:00|13560.8|13557.8|13564.3|13559.3|13566.2|13561.2|13560.6|13556.5|255
1646222700000|2022-03-02 12:05:00|13563.9|13558.9|13564.1|13559.1|13564.7|13560.3|13561.5|13557.3|251
1646223000000|2022-03-02 12:10:00|13564|13559|13563.6|13558.6|13565.2|13560.9|13562.7|13558.1|236
1646223300000|2022-03-02 12:15:00|13563.7|13558.7|13563.7|13558.7|13565.2|13561.1|13562.2|13558|235
1646223600000|2022-03-02 12:20:00|13563.6|13558.6|13560.4|13557.4|13564.2|13560.2|13560.4|13556.8|225
1646223900000|2022-03-02 12:25:00|13561.5|13556.5|13560.1|13555.1|13561.7|13556.8|13558.9|13554.7|260
1646224200000|2022-03-02 12:30:00|13560.2|13555.2|13562|13559|13563|13559.2|13560.1|13555.1|278
1646224500000|2022-03-02 12:35:00|13561.9|13558.9|13561.9|13558.9|13563.1|13559.1|13559.7|13555.9|220
1646224800000|2022-03-02 12:40:00|13561.8|13558.8|13561|13558|13563.9|13559.5|13560.3|13556|210
1646225100000|2022-03-02 12:45:00|13560.9|13557.9|13561.6|13556.6|13562.3|13558.3|13560.2|13555.9|203
1646225400000|2022-03-02 12:50:00|13561.9|13556.9|13564.3|13559.3|13565.4|13560.5|13560.8|13556.7|257
1646225700000|2022-03-02 12:55:00|13564.4|13559.4|13563.2|13560.2|13564.5|13560.4|13560.7|13556.6|267
1646226000000|2022-03-02 13:00:00|13562.9|13559.9|13567.2|13562.2|13567.6|13563.8|13562.8|13558.5|294
1646226300000|2022-03-02 13:05:00|13567|13562|13566.3|13561.3|13567.9|13563.9|13565.2|13561.2|275
1646226600000|2022-03-02 13:10:00|13566.2|13561.2|13562.8|13556.4|13567.9|13563.8|13561.1|13556.1|316
1646226900000|2022-03-02 13:15:00|13562.7|13556.5|13567.1|13562.1|13567.9|13563.2|13560.7|13555.7|310
1646227200000|2022-03-02 13:20:00|13567.2|13562.2|13569.5|13564.5|13569.7|13565.7|13565.9|13561.6|265
1646227500000|2022-03-02 13:25:00|13569.6|13564.6|13570.9|13565.9|13571.9|13567.4|13568.1|13563.3|203
1646227800000|2022-03-02 13:30:00|13570.7|13565.7|13572.1|13567.1|13572.5|13567.5|13567|13562|325
1646228100000|2022-03-02 13:35:00|13572.2|13567.2|13574.7|13569.7|13576.5|13571.5|13570.9|13566.7|211
1646228400000|2022-03-02 13:40:00|13574.6|13569.6|13576.8|13571.8|13576.9|13572.3|13574.1|13569.4|284
1646228700000|2022-03-02 13:45:00|13576.7|13571.7|13574.9|13569.9|13576.8|13572|13573.7|13569.5|237
1646229000000|2022-03-02 13:50:00|13574.8|13569.8|13570.9|13565.9|13574.8|13569.8|13569.7|13565.6|214
1646229300000|2022-03-02 13:55:00|13570.8|13565.8|13571.2|13566.2|13572.1|13568|13569.9|13565.5|236
1646229600000|2022-03-02 14:00:00|13571.3|13566.3|13570.7|13565.7|13572.2|13568.2|13569.7|13564.7|259
1646229900000|2022-03-02 14:05:00|13570.8|13565.8|13572.7|13567.7|13573.2|13569.5|13568.9|13564.5|260
1646230200000|2022-03-02 14:10:00|13572.8|13567.8|13573.3|13568.3|13574.3|13570.1|13571.7|13567.7|242
1646230500000|2022-03-02 14:15:00|13573.2|13568.2|13571.3|13568.3|13573.7|13569.7|13570.6|13566.4|236
1646230800000|2022-03-02 14:20:00|13572.3|13567.3|13569.7|13564.7|13572.4|13568.4|13568.6|13564.2|212
1646231100000|2022-03-02 14:25:00|13569.8|13564.8|13569.5|13564.5|13570.8|13565.8|13569.2|13564.2|162
1646231400000|2022-03-02 14:30:00|13569.6|13564.6|13573.2|13568.2|13575|13570|13569.4|13564.4|205
1646231700000|2022-03-02 14:35:00|13573.3|13568.3|13580.1|13575.1|13580.9|13575.9|13573|13568|257
1646232000000|2022-03-02 14:40:00|13580.2|13575.2|13573.5|13570.5|13580.2|13576.1|13572.9|13568.8|298
1646232300000|2022-03-02 14:45:00|13573.6|13570.6|13576.7|13571.7|13579.6|13574.6|13573.5|13569.5|310
1646232600000|2022-03-02 14:50:00|13576.9|13571.9|13577.3|13572.3|13577.9|13573.3|13573.8|13569.1|274
1646232900000|2022-03-02 14:55:00|13576.8|13571.8|13575.4|13570.4|13578.6|13573.6|13572.2|13567.2|254
1646233200000|2022-03-02 15:00:00|13575.3|13570.3|13575.5|13570.5|13579.7|13575.4|13575|13570|220
1646233500000|2022-03-02 15:05:00|13575.6|13570.6|13578.6|13573.6|13579|13574|13573.5|13569|240
1646233800000|2022-03-02 15:10:00|13578.4|13573.4|13583.2|13578.2|13583.4|13578.4|13577.7|13572.7|268
1646234100000|2022-03-02 15:15:00|13583.1|13578.1|13580.7|13575.7|13583.5|13578.5|13579.8|13574.8|264
1646234400000|2022-03-02 15:20:00|13580.9|13575.9|13583.6|13578.6|13583.6|13578.6|13579.8|13574.8|251
1646234700000|2022-03-02 15:25:00|13583.7|13578.7|13575.5|13570.5|13587.1|13582.1|13574.5|13569.5|349
1646235000000|2022-03-02 15:30:00|13575.4|13570.4|13585.2|13580.2|13589.1|13584.1|13574.6|13569.6|487
1646235300000|2022-03-02 15:35:00|13585.3|13580.3|13585.4|13580.4|13589.1|13584.9|13584.1|13579.1|371
1646235600000|2022-03-02 15:40:00|13585.3|13580.3|13583.2|13578.2|13588.9|13583.9|13583.2|13578.2|332
1646235900000|2022-03-02 15:45:00|13583|13578|13586|13581|13588.9|13584.1|13582.3|13577.3|303
1646236200000|2022-03-02 15:50:00|13585.9|13580.9|13585.7|13580.7|13586.4|13581.4|13580.5|13575.5|274
1646236500000|2022-03-02 15:55:00|13585.8|13580.8|13587.3|13582.3|13590|13585|13585.7|13580.7|318
1646236800000|2022-03-02 16:00:00|13587.1|13582.1|13586.3|13581.3|13590.6|13585.6|13584.9|13579.9|250
1646237100000|2022-03-02 16:05:00|13586.1|13581.1|13575.7|13570.7|13586.1|13581.1|13572.7|13567.7|371
1646237400000|2022-03-02 16:10:00|13575.8|13570.8|13575.6|13570.6|13577.8|13572.8|13574.2|13569.2|372
1646237700000|2022-03-02 16:15:00|13575.5|13570.5|13575.8|13570.8|13576.8|13571.8|13574.3|13569.3|408
1646238000000|2022-03-02 16:20:00|13575.9|13570.9|13570.9|13565.9|13575.9|13571.6|13570.9|13565.9|324
1646238300000|2022-03-02 16:25:00|13570.8|13565.8|13569.3|13564.3|13571.9|13566.9|13566.6|13561.6|349
1646238600000|2022-03-02 16:30:00|13569.2|13564.2|13557.2|13552.2|13570.1|13565.9|13549.3|13544.3|415
1646238900000|2022-03-02 16:35:00|13557.7|13552.7|13560.7|13555.7|13563.1|13558.1|13557.5|13552.5|449
1646239200000|2022-03-02 16:40:00|13560.6|13555.6|13566.2|13561.2|13567.4|13562.4|13560.3|13555.3|370
1646239500000|2022-03-02 16:45:00|13566.3|13561.3|13563.2|13558.2|13566.9|13561.9|13561.9|13556.9|366
1646239800000|2022-03-02 16:50:00|13563.1|13558.1|13559.5|13556.5|13563.3|13558.3|13558.6|13554.3|289
1646240100000|2022-03-02 16:55:00|13560.5|13555.5|13561.9|13556.9|13562.5|13557.7|13558.4|13554.4|174
1646240400000|2022-03-02 17:00:00|13561.8|13556.8|13562.4|13557.4|13562.7|13557.7|13559.4|13554.4|304
1646240700000|2022-03-02 17:05:00|13562.3|13557.3|13564|13559|13566.3|13561.3|13562.3|13557.3|332
1646241000000|2022-03-02 17:10:00|13564.2|13559.2|13562.5|13557.5|13564.3|13559.3|13562|13557|374
1646241300000|2022-03-02 17:15:00|13562.3|13557.3|13563.1|13558.1|13563.5|13558.5|13560.5|13555.5|225
1646241600000|2022-03-02 17:20:00|13563|13558|13568.2|13563.2|13569.2|13564.2|13563|13558|260
1646241900000|2022-03-02 17:25:00|13568.3|13563.3|13566.6|13561.6|13569.1|13564.1|13565.8|13560.8|228
1646242200000|2022-03-02 17:30:00|13566.7|13561.7|13567.2|13562.2|13568.8|13563.8|13566|13561|250
1646242500000|2022-03-02 17:35:00|13567.5|13562.5|13565.7|13560.7|13567.6|13562.6|13564|13560.1|160
1646242800000|2022-03-02 17:40:00|13564.8|13561.8|13562.9|13559.9|13565.8|13561.8|13562.8|13558.8|123
1646243100000|2022-03-02 17:45:00|13562.8|13559.8|13563.9|13558.9|13564.1|13560|13562.3|13558|153
1646243400000|2022-03-02 17:50:00|13562.9|13559.9|13562.6|13557.6|13566.2|13561.2|13562.6|13557.6|183
1646243700000|2022-03-02 17:55:00|13562.5|13557.5|13559.8|13554.8|13563.7|13558.7|13559.3|13554.3|151
1646244000000|2022-03-02 18:00:00|13559.7|13554.7|13557.7|13554.7|13560.6|13556.3|13557.6|13553.6|131
1646244300000|2022-03-02 18:05:00|13558.7|13553.7|13553.3|13548.3|13558.7|13553.7|13553.1|13548.1|139
1646244600000|2022-03-02 18:10:00|13553.4|13548.4|13552.4|13547.4|13554.7|13549.7|13551.4|13546.4|174
1646244900000|2022-03-02 18:15:00|13552.3|13547.3|13554.6|13549.6|13554.7|13549.7|13552|13547|147
1646245200000|2022-03-02 18:20:00|13554.7|13549.7|13552.8|13547.8|13555.2|13550.2|13550.7|13546.5|139
1646245500000|2022-03-02 18:25:00|13552.7|13547.7|13552|13547|13552.9|13547.9|13552|13547|106
1646245800000|2022-03-02 18:30:00|13551.9|13546.9|13546.8|13541.8|13552.1|13547.1|13546.7|13541.8|145
1646246100000|2022-03-02 18:35:00|13546.7|13541.7|13545.3|13540.3|13547.4|13542.4|13544.3|13540|175
1646246400000|2022-03-02 18:40:00|13545.2|13540.2|13545.3|13540.3|13545.9|13540.9|13541.7|13537|187
1646246700000|2022-03-02 18:45:00|13545.4|13540.4|13548.2|13543.2|13548.5|13543.5|13545.4|13540.4|190
1646247000000|2022-03-02 18:50:00|13548.3|13543.3|13546.9|13541.9|13548.8|13543.8|13545.1|13540.1|266
1646247300000|2022-03-02 18:55:00|13547|13542|13548.6|13543.6|13548.6|13543.6|13546.5|13541.5|169
1646247600000|2022-03-02 19:00:00|13549.2|13544.2|13547.9|13542.9|13550.6|13545.6|13547.9|13542.9|302
1646247900000|2022-03-02 19:05:00|13548|13543|13544.4|13539.4|13548.4|13543.4|13543.4|13538.6|219
1646248200000|2022-03-02 19:10:00|13544.3|13539.3|13545.2|13540.2|13545.9|13540.9|13544.1|13539.1|144
1646248500000|2022-03-02 19:15:00|13545.2|13540.2|13544|13539|13545.2|13540.2|13543.5|13538.5|131
1646248800000|2022-03-02 19:20:00|13543.9|13538.9|13544.6|13539.6|13544.7|13539.7|13543.2|13538.2|130
1646249100000|2022-03-02 19:25:00|13544.7|13539.7|13548.3|13543.3|13550.3|13545.3|13544.6|13539.6|165
1646249400000|2022-03-02 19:30:00|13548.2|13543.2|13549.3|13544.3|13551|13546|13548.2|13543.2|149
1646249700000|2022-03-02 19:35:00|13549.4|13544.4|13551.2|13546.2|13551.5|13546.5|13548.7|13543.7|120
1646250000000|2022-03-02 19:40:00|13550.7|13545.7|13551.3|13546.3|13552.9|13547.9|13550.4|13545.4|115
1646250300000|2022-03-02 19:45:00|13551.4|13546.4|13553.2|13548.2|13553.6|13548.6|13551.2|13546.2|112
1646250600000|2022-03-02 19:50:00|13553.1|13548.1|13553.6|13548.6|13553.7|13548.7|13550.1|13545.4|197
1646250900000|2022-03-02 19:55:00|13553.7|13548.7|13553.3|13548.3|13555.7|13550.7|13552.5|13548.2|139
1646251200000|2022-03-02 20:00:00|13553.4|13548.4|13551.2|13546.2|13553.4|13548.4|13551.1|13546.1|164
1646251500000|2022-03-02 20:05:00|13551.1|13546.1|13548|13543|13551.6|13546.6|13547.8|13542.8|139
1646251800000|2022-03-02 20:10:00|13547.8|13542.8|13553.6|13548.6|13553.6|13548.6|13547.7|13542.7|169
1646252100000|2022-03-02 20:15:00|13553.7|13548.7|13550.8|13545.8|13553.7|13548.7|13550.6|13545.6|169
1646252400000|2022-03-02 20:20:00|13551|13546|13550.4|13545.4|13552.4|13547.4|13550.1|13545.1|152
1646252700000|2022-03-02 20:25:00|13550.2|13545.2|13548.3|13543.3|13550.6|13545.6|13548|13543|145
1646253000000|2022-03-02 20:30:00|13548.4|13543.4|13549.4|13544.4|13549.8|13544.8|13548.4|13543.4|129
1646253300000|2022-03-02 20:35:00|13549.5|13544.5|13551|13546|13551.2|13546.2|13549.1|13544.1|110
1646253600000|2022-03-02 20:40:00|13550.9|13545.9|13552.4|13547.4|13552.9|13547.9|13550.1|13545.1|123
1646253900000|2022-03-02 20:45:00|13552.3|13547.3|13551.5|13546.5|13552.6|13547.6|13550.9|13545.9|111
1646254200000|2022-03-02 20:50:00|13551.6|13546.6|13549.7|13544.7|13551.6|13546.6|13548.6|13543.6|141
1646254500000|2022-03-02 20:55:00|13549.8|13544.8|13546.8|13541.8|13550.5|13545.5|13545.5|13541.1|226
1646254800000|2022-03-02 21:00:00|13546.9|13541.9|13546.4|13541.4|13548.7|13543.7|13545.9|13540.9|165
1646255100000|2022-03-02 21:05:00|13546.5|13541.5|13546.7|13541.7|13546.9|13541.9|13546.4|13541.4|99
1646255400000|2022-03-02 21:10:00|13546.8|13541.8|13546.9|13541.9|13547.7|13542.7|13546.6|13541.6|99
1646255700000|2022-03-02 21:15:00|13546.8|13541.8|13546.6|13541.6|13546.9|13541.9|13546.2|13541.2|87
1646256000000|2022-03-02 21:20:00|13546.9|13541.9|13547.4|13542.4|13547.6|13542.6|13546.5|13541.5|115
1646256300000|2022-03-02 21:25:00|13547.3|13542.3|13547.7|13542.7|13548.2|13543.2|13547.3|13542.3|104
1646256600000|2022-03-02 21:30:00|13547.6|13542.6|13547.5|13542.5|13548|13543|13546.5|13541.5|175
1646256900000|2022-03-02 21:35:00|13547.6|13542.6|13549.1|13544.1|13549.8|13544.8|13547.5|13542.5|76
1646257200000|2022-03-02 21:40:00|13549.2|13544.2|13549.8|13544.8|13550.1|13545.1|13549|13544|96
1646257500000|2022-03-02 21:45:00|13549.7|13544.7|13549.7|13544.7|13550.2|13545.2|13549.1|13544.1|129
1646257800000|2022-03-02 21:50:00|13549.8|13544.8|13549.3|13544.3|13550.3|13545.3|13548.2|13543.2|91
1646258100000|2022-03-02 21:55:00|13549.5|13544.5|13548.2|13539.4|13552.8|13545.4|13548.1|13538.5|198
1646258400000|2022-03-02 22:00:00|13549.7|13539|13545.8|13535.2|13550.1|13539|13543.2|13533.7|65
1646258700000|2022-03-02 22:05:00|13545.9|13535.1|13551.2|13541.1|13552.6|13541.6|13544.3|13532.9|129
1646259000000|2022-03-02 22:10:00|13551.3|13540.8|13551.1|13540.3|13553.2|13542.5|13550.2|13537|172
1646259300000|2022-03-02 22:15:00|13551.2|13541.4|13550.5|13542.4|13551.7|13543.7|13549.5|13537.3|142
1646259600000|2022-03-02 22:20:00|13550.9|13541|13551.5|13537.5|13551.8|13543.2|13549.4|13536.6|126
1646259900000|2022-03-02 22:25:00|13551.3|13538.4|13551|13541.2|13551.9|13543.7|13549.5|13535.9|108
1646260200000|2022-03-02 22:30:00|13550.1|13540.8|13550.5|13539.8|13553.7|13542.2|13549.5|13537.3|217
1646260500000|2022-03-02 22:35:00|13550.4|13540.8|13550.8|13540.8|13552.4|13542.6|13549.1|13538.2|172
1646260800000|2022-03-02 22:40:00|13550.4|13542|13552.2|13539.1|13554.3|13544.1|13549.4|13538.3|185
1646261100000|2022-03-02 22:45:00|13551.9|13541|13551.3|13541|13552.3|13543.1|13550.1|13539.2|206
1646261400000|2022-03-02 22:50:00|13551.6|13540|13551.7|13541.3|13552.3|13543.7|13550.6|13536.5|137
1646261700000|2022-03-02 22:55:00|13552|13540.9|13551.9|13538.1|13554.2|13543.2|13550.4|13535.3|264
1646262000000|2022-03-02 23:00:00|13551.4|13538|13550.2|13534.2|13553.5|13538|13548.7|13532.7|247
1646262300000|2022-03-02 23:05:00|13550.3|13534.3|13550.6|13536.6|13551.2|13537.7|13549.6|13534.3|175
1646262600000|2022-03-02 23:10:00|13550.8|13536.5|13546.1|13541.1|13551.4|13541.3|13545.5|13535.5|216
1646262900000|2022-03-02 23:15:00|13546.2|13541.2|13548.6|13543.6|13548.9|13543.9|13545.6|13540.6|172
1646263200000|2022-03-02 23:20:00|13548.7|13543.7|13550.3|13545.3|13550.4|13545.4|13547.7|13542.7|156
1646263500000|2022-03-02 23:25:00|13550.2|13545.2|13550.8|13545.8|13550.9|13545.9|13550.2|13545.2|135
1646263800000|2022-03-02 23:30:00|13550.7|13545.7|13551.3|13546.3|13551.3|13546.3|13550.5|13545.5|144
1646264100000|2022-03-02 23:35:00|13551.2|13546.2|13550|13545|13551.6|13546.6|13549.6|13544.6|124
1646264400000|2022-03-02 23:40:00|13550.1|13545.1|13550.6|13545.6|13550.9|13545.9|13549.7|13544.7|137
1646264700000|2022-03-02 23:45:00|13550.5|13545.5|13549.4|13544.4|13550.9|13545.9|13549.1|13544.1|218
1646265000000|2022-03-02 23:50:00|13549.3|13544.3|13551|13546|13551.2|13546.2|13546.5|13541.5|229
1646265300000|2022-03-02 23:55:00|13550.7|13545.7|13552.7|13547.7|13553.3|13548.3|13550.6|13545.6|182
1646265600000|2022-03-03 00:00:00|13553|13548|13552.8|13547.8|13554|13549|13551.8|13546.8|151
1646265900000|2022-03-03 00:05:00|13552.9|13547.9|13552.2|13547.2|13553|13548|13550.1|13545.1|195
1646266200000|2022-03-03 00:10:00|13552.1|13547.1|13553.5|13548.5|13553.9|13548.9|13550.9|13546|144
1646266500000|2022-03-03 00:15:00|13553.3|13548.3|13554|13549|13555.3|13550.3|13553.1|13548.1|132
1646266800000|2022-03-03 00:20:00|13554.1|13549.1|13554.9|13549.9|13555.1|13550.1|13551.1|13546.7|129
1646267100000|2022-03-03 00:25:00|13555|13550|13556.4|13551.4|13556.5|13551.5|13554.9|13549.9|124
1646267400000|2022-03-03 00:30:00|13556.2|13551.2|13559.6|13554.6|13559.9|13554.9|13555.9|13550.9|179
1646267700000|2022-03-03 00:35:00|13559.5|13554.5|13559.4|13554.4|13562.9|13558.4|13556.6|13552|166
1646268000000|2022-03-03 00:40:00|13559.5|13554.5|13558|13553|13560.9|13556.7|13556.4|13552.1|120
1646268300000|2022-03-03 00:45:00|13558.5|13553.5|13557.1|13554.1|13559.2|13555|13557|13553|104
1646268600000|2022-03-03 00:50:00|13557|13554|13560.6|13555.6|13561.1|13556.8|13557|13553.7|114
1646268900000|2022-03-03 00:55:00|13560.7|13555.7|13560.3|13557.3|13561.4|13557.4|13559|13554.8|85
1646269200000|2022-03-03 01:00:00|13560.4|13557.4|13561.7|13556.7|13561.9|13558.2|13559.2|13555.1|194
1646269500000|2022-03-03 01:05:00|13561.6|13556.6|13563.9|13558.9|13566|13561.8|13560.6|13556.2|250
1646269800000|2022-03-03 01:10:00|13564|13559|13565.3|13560.3|13565.6|13561.5|13562.9|13558.8|155
1646270100000|2022-03-03 01:15:00|13565.2|13560.2|13562|13559|13565.3|13561.4|13561.7|13557.8|152
1646270400000|2022-03-03 01:20:00|13561.9|13558.9|13561.3|13558.3|13563.1|13559|13560.1|13556.4|123
1646270700000|2022-03-03 01:25:00|13561.4|13558.4|13561.9|13558.9|13562.9|13559.3|13561.3|13557.4|116
1646271000000|2022-03-03 01:30:00|13562|13559|13559.5|13554.5|13562.1|13559|13558.5|13554.2|198
1646271300000|2022-03-03 01:35:00|13559.6|13554.6|13562|13557|13562.5|13558.5|13558.7|13554.4|190
1646271600000|2022-03-03 01:40:00|13562.1|13557.1|13558.1|13555.1|13562.1|13558.1|13557.9|13553.8|132
1646271900000|2022-03-03 01:45:00|13558.2|13555.2|13562.5|13557.5|13562.9|13559|13558|13554|193
1646272200000|2022-03-03 01:50:00|13562.7|13557.7|13561.7|13556.7|13563|13559|13560.2|13556.1|149
1646272500000|2022-03-03 01:55:00|13561.6|13556.6|13563|13558|13563.1|13559|13559.6|13555.9|191
1646272800000|2022-03-03 02:00:00|13563.2|13558.2|13566.3|13563.3|13567.4|13563.4|13561.8|13557.9|156
1646273100000|2022-03-03 02:05:00|13566.4|13563.4|13564.1|13559.1|13568.1|13564.5|13562.7|13558.6|192
1646273400000|2022-03-03 02:10:00|13563.2|13560.2|13563.3|13560.3|13566.4|13562.5|13561.4|13557.7|149
1646273700000|2022-03-03 02:15:00|13563.4|13560.4|13562.4|13559.4|13563.4|13560.4|13561|13556.9|132
1646274000000|2022-03-03 02:20:00|13562.3|13559.3|13559.5|13554.5|13563.9|13559.9|13559.4|13554.4|140
1646274300000|2022-03-03 02:25:00|13559.4|13554.4|13557.9|13554.9|13559.5|13555.4|13556.8|13552.9|157
1646274600000|2022-03-03 02:30:00|13557.8|13554.8|13556.8|13551.8|13559.3|13556.3|13556.2|13551.7|174
1646274900000|2022-03-03 02:35:00|13555.9|13552.9|13558.4|13553.4|13559.6|13555.6|13555.6|13551.6|200
1646275200000|2022-03-03 02:40:00|13558.5|13553.5|13559.7|13554.7|13561.5|13556.6|13556.8|13551.8|206
1646275500000|2022-03-03 02:45:00|13559.6|13554.6|13557.3|13554.3|13561.7|13556.7|13556.8|13553|150
1646275800000|2022-03-03 02:50:00|13557.2|13554.2|13558.3|13555.3|13560.1|13556.4|13556.2|13552.5|167
1646276100000|2022-03-03 02:55:00|13558.1|13555.1|13557.6|13554.6|13559.1|13555.1|13556.7|13552.6|147
1646276400000|2022-03-03 03:00:00|13557.7|13554.7|13558.8|13553.8|13559.2|13555.1|13557.2|13553.1|191
1646276700000|2022-03-03 03:05:00|13558|13555|13558.4|13555.4|13559.6|13555.7|13557.9|13554.1|118
1646277000000|2022-03-03 03:10:00|13558.3|13555.3|13560.5|13557.5|13561.4|13557.6|13558.2|13554.9|120
1646277300000|2022-03-03 03:15:00|13560.4|13557.4|13561.5|13558.5|13562.4|13558.7|13560|13557|123
1646277600000|2022-03-03 03:20:00|13561.4|13558.4|13560.4|13557.4|13561.5|13558.5|13559.2|13555.3|148
1646277900000|2022-03-03 03:25:00|13560.5|13557.5|13560.8|13555.8|13561|13557.5|13559.2|13555.2|133
1646278200000|2022-03-03 03:30:00|13560.9|13555.9|13562.1|13559.1|13563.3|13559.5|13559.5|13555.6|176
1646278500000|2022-03-03 03:35:00|13562.2|13559.2|13561.8|13558.8|13563.1|13559.4|13561.4|13558|151
1646278800000|2022-03-03 03:40:00|13561.7|13558.7|13563.1|13560.1|13564.3|13560.5|13561.7|13558.5|162
1646279100000|2022-03-03 03:45:00|13563|13560|13565.7|13562.7|13568.5|13564.5|13562.8|13558.9|141
1646279400000|2022-03-03 03:50:00|13565.8|13562.8|13566|13561|13567|13563.3|13564.8|13560.7|143
1646279700000|2022-03-03 03:55:00|13565.9|13560.9|13566.3|13561.3|13566.4|13562.1|13562.4|13559.2|135
1646280000000|2022-03-03 04:00:00|13566.2|13561.2|13561.2|13558.2|13566.2|13561.5|13561.2|13557.2|126
1646280300000|2022-03-03 04:05:00|13561.4|13558.4|13565|13560|13565.7|13561.8|13561|13557|105
1646280600000|2022-03-03 04:10:00|13565.2|13560.2|13564.6|13559.6|13565.9|13562|13563.5|13559.5|145
1646280900000|2022-03-03 04:15:00|13563.6|13560.6|13567.1|13562.1|13569.1|13565.2|13563.6|13559.7|158
1646281200000|2022-03-03 04:20:00|13567|13562|13567.2|13562.2|13568.2|13563.8|13565.4|13561.4|160
1646281500000|2022-03-03 04:25:00|13567.1|13562.1|13565.9|13562.9|13567.3|13563.8|13565.6|13561.7|85
1646281800000|2022-03-03 04:30:00|13565.8|13562.8|13566.7|13561.7|13566.9|13563.7|13565.6|13561.7|96
1646282100000|2022-03-03 04:35:00|13565.7|13562.7|13565.9|13562.9|13567.3|13563.4|13565.7|13561.8|105
1646282400000|2022-03-03 04:40:00|13565.8|13562.8|13566|13563|13567|13563.4|13565.8|13561.9|78
1646282700000|2022-03-03 04:45:00|13565.9|13562.9|13566.5|13563.5|13567|13563.7|13565.8|13562|87
1646283000000|2022-03-03 04:50:00|13566.6|13563.6|13566|13563|13566.6|13563.6|13565.8|13562.8|80
1646283300000|2022-03-03 04:55:00|13565.9|13562.9|13568|13565|13568.1|13565.1|13565.9|13562.9|93
1646283600000|2022-03-03 05:00:00|13567.9|13564.9|13567.7|13564.7|13568.9|13565|13567.4|13563.5|112
1646283900000|2022-03-03 05:05:00|13567.8|13564.8|13566.9|13563.9|13568.7|13564.8|13566.7|13563|88
1646284200000|2022-03-03 05:10:00|13566.8|13563.8|13564.8|13561.8|13566.8|13563.8|13564.7|13561.6|79
1646284500000|2022-03-03 05:15:00|13564.9|13561.9|13568|13563|13568|13564.4|13563.7|13560.7|110
1646284800000|2022-03-03 05:20:00|13567.2|13564.2|13565.9|13562.9|13568.4|13564.5|13565.8|13561.9|115
1646285100000|2022-03-03 05:25:00|13566|13563|13569.2|13566.2|13570.5|13566.8|13565.9|13562.9|107
1646285400000|2022-03-03 05:30:00|13569.3|13566.3|13566.8|13563.8|13569.5|13566.5|13566.7|13563.5|112
1646285700000|2022-03-03 05:35:00|13566.9|13563.9|13566|13563|13567.9|13564|13565.8|13562.1|87
1646286000000|2022-03-03 05:40:00|13565.9|13562.9|13566.1|13563.1|13566.7|13563.3|13564.7|13561.5|103
1646286300000|2022-03-03 05:45:00|13566|13563|13568.2|13565.2|13569|13565.4|13566|13563|91
1646286600000|2022-03-03 05:50:00|13568.3|13565.3|13568.6|13565.6|13569.2|13565.7|13567.8|13564.2|81
1646286900000|2022-03-03 05:55:00|13568.7|13565.7|13568.2|13565.2|13570.6|13567.3|13567.3|13563.7|151
1646287200000|2022-03-03 06:00:00|13568.3|13565.3|13569.2|13566.2|13570.5|13566.6|13568.2|13564.4|147
1646287500000|2022-03-03 06:05:00|13569.3|13566.3|13571.3|13566.3|13572.2|13568.2|13569.3|13566|166
1646287800000|2022-03-03 06:10:00|13571.2|13566.2|13569.7|13564.7|13571.4|13567.5|13568.9|13564.6|119
1646288100000|2022-03-03 06:15:00|13569.6|13564.6|13570.5|13565.5|13572.5|13568.6|13566.4|13562.8|179
1646288400000|2022-03-03 06:20:00|13570.6|13565.6|13569.8|13564.8|13572.3|13568.3|13567.1|13562.8|228
1646288700000|2022-03-03 06:25:00|13569.9|13564.9|13565.8|13562.8|13570.2|13566.5|13565.7|13561.7|160
1646289000000|2022-03-03 06:30:00|13565.5|13562.5|13568.7|13565.7|13570.2|13566.3|13565.5|13561.4|167
1646289300000|2022-03-03 06:35:00|13568.8|13565.8|13566.7|13563.7|13568.9|13565.9|13566.4|13562.8|130
1646289600000|2022-03-03 06:40:00|13566.6|13563.6|13569.1|13566.1|13570|13566.1|13565.9|13562.1|118
1646289900000|2022-03-03 06:45:00|13568.9|13565.9|13568.7|13565.7|13569.8|13566|13567.9|13563.9|133
1646290200000|2022-03-03 06:50:00|13568.6|13565.6|13569.2|13566.2|13572.3|13567.7|13568.5|13565|130
1646290500000|2022-03-03 06:55:00|13569.1|13566.1|13568.5|13563.5|13570.5|13566.4|13565.7|13561.8|190
1646290800000|2022-03-03 07:00:00|13567.7|13564.7|13566.2|13563.2|13568.1|13564.7|13564.8|13561.6|190
1646291100000|2022-03-03 07:05:00|13566.3|13563.3|13566.8|13563.8|13568.4|13564.5|13566.1|13562.5|166
1646291400000|2022-03-03 07:10:00|13566.7|13563.7|13566.8|13563.8|13568.7|13564.8|13566.3|13562.4|152
1646291700000|2022-03-03 07:15:00|13566.7|13563.7|13566.7|13563.7|13569|13565.1|13565.9|13562.2|230
1646292000000|2022-03-03 07:20:00|13566.8|13563.8|13572.1|13567.1|13572.3|13568.4|13566.1|13562.1|214
1646292300000|2022-03-03 07:25:00|13571.1|13568.1|13567.6|13562.6|13571.4|13568.4|13567.5|13562.5|173
1646292600000|2022-03-03 07:30:00|13567.5|13562.5|13567|13564|13568.8|13564.9|13566.7|13562.5|243
1646292900000|2022-03-03 07:35:00|13566.9|13563.9|13567.8|13562.8|13570|13566|13566.7|13562.4|251
1646293200000|2022-03-03 07:40:00|13567.7|13562.7|13564.2|13561.2|13568|13563.8|13563.4|13559.5|221
1646293500000|2022-03-03 07:45:00|13564.1|13561.1|13566.2|13563.2|13568.1|13563.8|13564.1|13560.2|183
1646293800000|2022-03-03 07:50:00|13566.1|13563.1|13566.1|13563.1|13567.6|13563.7|13565.7|13561.9|169
1646294100000|2022-03-03 07:55:00|13567.2|13562.2|13569.9|13564.9|13570.1|13566.1|13566|13562.1|253
1646294400000|2022-03-03 08:00:00|13569.1|13566.1|13572.5|13569.5|13574.1|13570.2|13569.1|13566.1|337
1646294700000|2022-03-03 08:05:00|13572.2|13569.2|13572|13569|13573.7|13569.6|13569.7|13565.6|236
1646295000000|2022-03-03 08:10:00|13571.9|13568.9|13574.3|13571.3|13575.2|13571.4|13571|13567.1|199
1646295300000|2022-03-03 08:15:00|13574.4|13571.4|13573.9|13568.9|13575.6|13571.7|13572.6|13568.6|197
1646295600000|2022-03-03 08:20:00|13573|13570|13572.5|13569.5|13574.6|13570.7|13572.5|13568.5|184
1646295900000|2022-03-03 08:25:00|13572.7|13569.7|13574.8|13571.8|13575.7|13571.9|13572.5|13568.6|153
1646296200000|2022-03-03 08:30:00|13574.9|13571.9|13581.6|13576.6|13581.6|13577.5|13574.9|13571.9|238
1646296500000|2022-03-03 08:35:00|13581.5|13576.5|13580.7|13577.7|13582.1|13578.2|13579.1|13575.4|217
1646296800000|2022-03-03 08:40:00|13580.8|13577.8|13582.6|13579.6|13583.3|13579.6|13580.3|13576.9|246
1646297100000|2022-03-03 08:45:00|13582.5|13579.5|13583.7|13580.7|13585|13581.1|13581.9|13578.1|288
1646297400000|2022-03-03 08:50:00|13583.8|13580.8|13582.7|13579.7|13584.8|13581.1|13581.9|13577.9|289
1646297700000|2022-03-03 08:55:00|13583.5|13578.5|13579.7|13576.7|13583.8|13580|13579.1|13575.2|312
1646298000000|2022-03-03 09:00:00|13580.6|13575.6|13579.3|13576.3|13581|13577.2|13577.7|13573.9|274
1646298300000|2022-03-03 09:05:00|13579.4|13576.4|13583.7|13580.7|13584.6|13580.8|13579.2|13575.5|227
1646298600000|2022-03-03 09:10:00|13583.6|13580.6|13582.6|13579.6|13584.8|13581|13582.1|13578.1|196
1646298900000|2022-03-03 09:15:00|13582.5|13579.5|13585.1|13582.1|13585.5|13582.2|13581.8|13577.8|234
1646299200000|2022-03-03 09:20:00|13585.4|13582.4|13586.1|13583.1|13587.3|13583.5|13584.9|13581.5|231
1646299500000|2022-03-03 09:25:00|13586.3|13583.3|13590.5|13585.5|13590.5|13586.5|13585.9|13581.9|239
1646299800000|2022-03-03 09:30:00|13590.3|13585.3|13589.8|13586.8|13591.1|13587.1|13588.9|13584.9|206
1646300100000|2022-03-03 09:35:00|13589.7|13586.7|13590.2|13587.2|13591.5|13587.7|13589.1|13585.1|204
1646300400000|2022-03-03 09:40:00|13590.3|13587.3|13589.3|13586.3|13591.5|13588.5|13589.3|13585.4|203
1646300700000|2022-03-03 09:45:00|13589.4|13586.4|13589.8|13584.8|13590.8|13586.8|13587.3|13583.3|279
1646301000000|2022-03-03 09:50:00|13589.9|13584.9|13586.7|13583.7|13589.9|13585.8|13586.1|13582.4|217
1646301300000|2022-03-03 09:55:00|13586.8|13583.8|13589.2|13586.2|13590.3|13586.7|13586.8|13583|208
1646301600000|2022-03-03 10:00:00|13589.3|13586.3|13586|13583|13590.6|13587.1|13585.7|13582.2|217
1646301900000|2022-03-03 10:05:00|13586.1|13583.1|13584.1|13581.1|13586.8|13583.8|13584|13581|182
1646302200000|2022-03-03 10:10:00|13584.2|13581.2|13582.9|13579.9|13584.3|13581.3|13582.8|13579.8|164
1646302500000|2022-03-03 10:15:00|13582.8|13579.8|13584.2|13581.2|13584.3|13581.3|13581.6|13578.6|160
1646302800000|2022-03-03 10:20:00|13584.3|13581.3|13584.8|13581.8|13584.9|13581.9|13584.2|13581.2|151
1646303100000|2022-03-03 10:25:00|13584.7|13581.7|13582|13579|13585.9|13581.9|13581.9|13578.3|166
1646303400000|2022-03-03 10:30:00|13581.9|13578.9|13581.9|13578.9|13584.3|13581.3|13581.8|13577.9|137
1646303700000|2022-03-03 10:35:00|13582|13579|13580.5|13577.5|13582.9|13579|13580|13576|167
1646304000000|2022-03-03 10:40:00|13580.4|13577.4|13578.9|13573.9|13581.6|13577.7|13578|13573.7|162
1646304300000|2022-03-03 10:45:00|13578.8|13573.8|13579.7|13574.7|13580|13575.9|13577.3|13573.3|136
1646304600000|2022-03-03 10:50:00|13579.8|13574.8|13578.4|13575.4|13580.2|13576.1|13578.4|13574.2|135
1646304900000|2022-03-03 10:55:00|13579|13574|13582.1|13577.1|13582.2|13578|13578.2|13573.9|197
1646305200000|2022-03-03 11:00:00|13582|13577|13581.8|13578.8|13583|13578.8|13580.5|13576|215
1646305500000|2022-03-03 11:05:00|13581.7|13578.7|13580.8|13575.8|13583.8|13579.7|13580.5|13575.5|228
1646305800000|2022-03-03 11:10:00|13580.9|13575.9|13579.4|13576.4|13581|13576.6|13578.4|13574.4|161
1646306100000|2022-03-03 11:15:00|13579.2|13576.2|13581.1|13578.1|13582.8|13578.6|13579|13574.9|191
1646306400000|2022-03-03 11:20:00|13581.2|13578.2|13580.8|13577.8|13583.3|13579.2|13579.7|13575.6|185
1646306700000|2022-03-03 11:25:00|13580.7|13577.7|13580.9|13575.9|13582.3|13577.7|13579.7|13575.8|169
1646307000000|2022-03-03 11:30:00|13581|13576|13576.5|13573.5|13581.1|13577.1|13576.1|13572.2|158
1646307300000|2022-03-03 11:35:00|13576.4|13573.4|13580.7|13577.7|13581.7|13577.8|13576.2|13572.5|158
1646307600000|2022-03-03 11:40:00|13580.6|13577.6|13579.9|13576.9|13582|13577.9|13579.8|13576.1|124
1646307900000|2022-03-03 11:45:00|13579.8|13576.8|13580|13577|13581.7|13577.7|13579.7|13575.8|116
1646308200000|2022-03-03 11:50:00|13580.1|13577.1|13578.2|13575.2|13580.2|13577.2|13577.7|13574|131
1646308500000|2022-03-03 11:55:00|13578.3|13575.3|13581.1|13578.1|13582.1|13578.4|13577.8|13573.8|217
1646308800000|2022-03-03 12:00:00|13581|13578|13579.5|13574.5|13582.5|13578.9|13577.8|13573.8|189
1646309100000|2022-03-03 12:05:00|13579.6|13574.6|13579.2|13576.2|13580.7|13576.8|13577.9|13573.7|217
1646309400000|2022-03-03 12:10:00|13579.3|13576.3|13579.8|13576.8|13582.1|13578.1|13579.2|13575.3|148
1646309700000|2022-03-03 12:15:00|13579.7|13576.7|13578.2|13573.2|13580.3|13576.7|13576.2|13572.2|229
1646310000000|2022-03-03 12:20:00|13577.9|13572.9|13576.2|13573.2|13578.5|13574.1|13575|13571.1|242
1646310300000|2022-03-03 12:25:00|13576.1|13573.1|13575|13572|13577.7|13573.5|13574.9|13570.9|137
1646310600000|2022-03-03 12:30:00|13576|13571|13575.8|13570.8|13576.4|13572|13573.8|13569.7|193
1646310900000|2022-03-03 12:35:00|13575.9|13570.9|13576.8|13573.8|13578.2|13574|13575.1|13570.3|217
1646311200000|2022-03-03 12:40:00|13577.9|13572.9|13577|13572|13578.3|13574.4|13575.9|13571.9|187
1646311500000|2022-03-03 12:45:00|13576.9|13571.9|13577|13572|13577.2|13573.2|13575.3|13570.9|135
1646311800000|2022-03-03 12:50:00|13577.1|13572.1|13578.7|13573.7|13580.2|13576.2|13575.6|13571.5|209
1646312100000|2022-03-03 12:55:00|13578.5|13573.5|13582|13577|13582|13577.7|13578|13573|254
1646312400000|2022-03-03 13:00:00|13581.9|13576.9|13581.7|13578.7|13583.1|13579.5|13579.8|13576|287
1646312700000|2022-03-03 13:05:00|13581.6|13578.6|13581.6|13578.6|13582.9|13579.3|13580.4|13576.8|226
1646313000000|2022-03-03 13:10:00|13581.7|13578.7|13581.4|13578.4|13582.9|13579.3|13581.2|13577.7|162
1646313300000|2022-03-03 13:15:00|13581.5|13578.5|13582.8|13579.8|13583.9|13580.2|13581.5|13577.6|189
1646313600000|2022-03-03 13:20:00|13582.9|13579.9|13580.3|13575.3|13583.3|13580.3|13579.8|13574.8|222
1646313900000|2022-03-03 13:25:00|13580.1|13575.1|13579.7|13573.3|13582.1|13577.5|13579.2|13573.3|207
1646314200000|2022-03-03 13:30:00|13580.8|13573.9|13580.3|13575.3|13581.9|13576.9|13579.7|13573.9|304
1646314500000|2022-03-03 13:35:00|13580.4|13575.4|13579.6|13574.6|13580.5|13575.5|13577.4|13572.4|418
1646314800000|2022-03-03 13:40:00|13579.7|13574.7|13579.9|13574.9|13581.2|13577.3|13578.4|13573.4|340
1646315100000|2022-03-03 13:45:00|13579.9|13574.9|13579.2|13576.2|13580.8|13576.6|13576.7|13572.8|237
1646315400000|2022-03-03 13:50:00|13579.3|13576.3|13582.2|13579.2|13583.3|13579.5|13579|13574.9|259
1646315700000|2022-03-03 13:55:00|13582.1|13579.1|13577.3|13572.3|13582.1|13579.1|13576|13571.5|207
1646316000000|2022-03-03 14:00:00|13577.5|13572.5|13575.7|13570.7|13580.7|13576.4|13573.8|13568.8|557
1646316300000|2022-03-03 14:05:00|13574.2|13569.2|13575.9|13570.9|13579.3|13574.3|13573.8|13568.8|485
1646316600000|2022-03-03 14:10:00|13575.8|13570.8|13574.8|13569.8|13576.9|13571.9|13573|13568|477
1646316900000|2022-03-03 14:15:00|13573.8|13570.8|13573.7|13568.7|13576.2|13572.1|13571.8|13566.8|256
1646317200000|2022-03-03 14:20:00|13573.8|13568.8|13575.9|13572.9|13578|13574|13573.7|13568.7|269
1646317500000|2022-03-03 14:25:00|13576|13573|13576.7|13573.7|13577.9|13573.7|13575.1|13571.5|208
1646317800000|2022-03-03 14:30:00|13577.9|13572.9|13575|13570|13578.2|13574.2|13574.7|13570|333
1646318100000|2022-03-03 14:35:00|13575.1|13570.1|13572.5|13567.5|13576.3|13571.8|13571|13566.5|230
1646318400000|2022-03-03 14:40:00|13572.7|13567.7|13576.3|13571.3|13576.4|13571.4|13571|13567.3|313
1646318700000|2022-03-03 14:45:00|13576.2|13571.2|13579.3|13574.3|13581.1|13576.1|13572.6|13568.7|297
1646319000000|2022-03-03 14:50:00|13579.4|13574.4|13577.6|13572.6|13580.3|13575.9|13575.2|13571|282
1646319300000|2022-03-03 14:55:00|13577.7|13572.7|13579.8|13574.8|13579.8|13574.8|13574.3|13570|248
1646319600000|2022-03-03 15:00:00|13579|13574|13578.6|13573.6|13579.5|13574.5|13574.4|13570.2|303
1646319900000|2022-03-03 15:05:00|13578.8|13573.8|13577.4|13572.4|13579.8|13574.8|13575.9|13570.9|298
1646320200000|2022-03-03 15:10:00|13577.6|13572.6|13575.6|13570.6|13577.7|13573.1|13574.4|13569.4|272
1646320500000|2022-03-03 15:15:00|13575.5|13570.5|13578.1|13573.1|13579.1|13574.1|13572.3|13568.3|259
1646320800000|2022-03-03 15:20:00|13578.2|13573.2|13582.5|13577.5|13583.3|13579.5|13577.2|13572.7|298
1646321100000|2022-03-03 15:25:00|13582.4|13577.4|13581.2|13578.2|13582.6|13578.5|13579.4|13575.2|284
1646321400000|2022-03-03 15:30:00|13581.3|13578.3|13580.2|13575.2|13583.2|13579.2|13578.2|13573.2|274
1646321700000|2022-03-03 15:35:00|13579.1|13576.1|13579.4|13574.4|13582.5|13578.4|13578.5|13574.1|221
1646322000000|2022-03-03 15:40:00|13579.3|13574.3|13581.1|13576.1|13582.2|13578.4|13578.3|13574|270
1646322300000|2022-03-03 15:45:00|13581|13576|13579.6|13576.6|13581.9|13577.8|13579|13574.7|215
1646322600000|2022-03-03 15:50:00|13579.7|13576.7|13582|13577|13582.2|13578.2|13579.5|13575.6|175
1646322900000|2022-03-03 15:55:00|13581|13578|13586.3|13583.3|13587.3|13583.4|13580.9|13577.9|225
1646323200000|2022-03-03 16:00:00|13586.4|13583.4|13587.7|13582.7|13588.4|13583.9|13584.9|13580.9|201
1646323500000|2022-03-03 16:05:00|13587.6|13582.6|13589.4|13584.4|13590.5|13586.5|13587.5|13582.5|212
1646323800000|2022-03-03 16:10:00|13589.5|13584.5|13592.5|13587.5|13593.3|13588.5|13589.2|13584.2|189
1646324100000|2022-03-03 16:15:00|13593.3|13588.3|13590.5|13585.5|13595.3|13591.3|13589.5|13584.9|247
1646324400000|2022-03-03 16:20:00|13590.4|13585.4|13584|13581|13590.4|13585.8|13583.9|13580.9|194
1646324700000|2022-03-03 16:25:00|13583.9|13580.9|13585.6|13580.6|13586.1|13582.1|13583.3|13579|182
1646325000000|2022-03-03 16:30:00|13585.7|13580.7|13582.2|13579.2|13585.9|13582|13582.1|13578.3|202
1646325300000|2022-03-03 16:35:00|13582.1|13579.1|13584.5|13579.5|13585.6|13581|13580.2|13576.2|261
1646325600000|2022-03-03 16:40:00|13584.4|13579.4|13582.9|13577.9|13585|13580|13580.6|13576.3|238
1646325900000|2022-03-03 16:45:00|13583|13578|13586.3|13581.3|13586.8|13582.3|13582.6|13578|232
1646326200000|2022-03-03 16:50:00|13586.4|13581.4|13580.7|13577.7|13587|13583.1|13580.5|13576.6|244
1646326500000|2022-03-03 16:55:00|13580.8|13577.8|13583.9|13578.9|13584.8|13579.8|13580.6|13576.5|276
1646326800000|2022-03-03 17:00:00|13583.4|13578.4|13583.3|13578.3|13584.7|13580|13582|13577.6|248
1646327100000|2022-03-03 17:05:00|13583.4|13578.4|13582.7|13577.7|13585.7|13581.1|13581.7|13577.5|182
1646327400000|2022-03-03 17:10:00|13582.6|13577.6|13581.7|13576.7|13582.9|13578.9|13580.6|13576.5|144
1646327700000|2022-03-03 17:15:00|13580.8|13577.8|13583.7|13578.7|13583.9|13579.9|13579.3|13574.9|166
1646328000000|2022-03-03 17:20:00|13583.8|13578.8|13587.1|13582.1|13588.3|13583.3|13582.3|13578.1|221
1646328300000|2022-03-03 17:25:00|13587.2|13582.2|13589.2|13584.2|13589.9|13584.9|13587.1|13582.1|205
1646328600000|2022-03-03 17:30:00|13589.2|13584.2|13576.3|13571.3|13589.2|13584.2|13571.5|13566.5|579
1646328900000|2022-03-03 17:35:00|13576.4|13571.4|13583.1|13578.1|13583.3|13578.3|13575.3|13570.3|524
1646329200000|2022-03-03 17:40:00|13583.2|13578.2|13581.9|13576.9|13585.7|13580.7|13581.9|13576.9|349
1646329500000|2022-03-03 17:45:00|13581.9|13576.9|13582.6|13577.6|13584.2|13579.8|13581.8|13576.8|247
1646329800000|2022-03-03 17:50:00|13582.7|13577.7|13583.5|13578.5|13584.9|13579.9|13581.2|13576.9|197
1646330100000|2022-03-03 17:55:00|13583.6|13578.6|13580.2|13575.2|13584.4|13579.9|13578.8|13574.5|188
1646330400000|2022-03-03 18:00:00|13580.3|13575.3|13577.9|13574.9|13583.7|13578.7|13577.8|13573.8|195
1646330700000|2022-03-03 18:05:00|13577.8|13574.8|13578.9|13573.9|13580.8|13575.8|13577.3|13572.3|208
1646331000000|2022-03-03 18:10:00|13579|13574|13575.5|13570.5|13579.2|13574.2|13575|13570|167
1646331300000|2022-03-03 18:15:00|13575.8|13570.8|13576|13571|13576.3|13571.3|13574.4|13569.4|328
1646331600000|2022-03-03 18:20:00|13575.9|13570.9|13573.9|13568.9|13576.2|13571.2|13573.7|13568.7|278
1646331900000|2022-03-03 18:25:00|13573.8|13568.8|13572.9|13567.9|13573.9|13568.9|13572.1|13567.1|305
1646332200000|2022-03-03 18:30:00|13573|13568|13572.9|13567.9|13573.6|13568.6|13572.3|13567.3|212
1646332500000|2022-03-03 18:35:00|13572.8|13567.8|13573.6|13568.6|13574|13569.9|13572.1|13567.1|190
1646332800000|2022-03-03 18:40:00|13573.5|13568.5|13572.7|13567.7|13574.9|13569.9|13572.7|13567.7|210
1646333100000|2022-03-03 18:45:00|13572.6|13567.6|13572.3|13567.3|13574|13569|13572.1|13567.1|211
1646333400000|2022-03-03 18:50:00|13572.2|13567.2|13571.2|13566.2|13572.8|13568.2|13569.6|13564.6|199
1646333700000|2022-03-03 18:55:00|13571.1|13566.1|13571.3|13566.3|13571.7|13566.7|13570|13565|256
1646334000000|2022-03-03 19:00:00|13571.4|13566.4|13572.1|13567.1|13572.3|13567.3|13570.7|13565.7|202
1646334300000|2022-03-03 19:05:00|13572.5|13567.5|13572.2|13567.2|13573.1|13568.1|13570|13565.8|200
1646334600000|2022-03-03 19:10:00|13572.1|13567.1|13570.6|13565.6|13573.3|13568.4|13570.1|13565.1|230
1646334900000|2022-03-03 19:15:00|13570.7|13565.7|13569.4|13564.4|13570.7|13565.7|13569.2|13564.2|231
1646335200000|2022-03-03 19:20:00|13569.5|13564.5|13571.1|13566.1|13571.5|13566.5|13569.3|13564.3|178
1646335500000|2022-03-03 19:25:00|13571|13566|13570|13565|13571.2|13566.2|13569.1|13564.1|187
1646335800000|2022-03-03 19:30:00|13570.8|13565.8|13573.3|13568.3|13573.9|13568.9|13570|13565.8|229
1646336100000|2022-03-03 19:35:00|13573.2|13568.2|13574.1|13569.1|13575.6|13570.6|13573.2|13568.2|218
1646336400000|2022-03-03 19:40:00|13574.4|13569.4|13575.5|13570.5|13576|13571|13573|13568.6|158
1646336700000|2022-03-03 19:45:00|13575.4|13570.4|13575|13572|13576.7|13572.2|13574.9|13570.2|67
1646337000000|2022-03-03 19:50:00|13574.9|13571.9|13577|13572|13577.9|13574.1|13574.8|13571.2|122
1646337300000|2022-03-03 19:55:00|13576.8|13571.8|13575.3|13570.3|13577.6|13573|13573|13569.1|152
1646337600000|2022-03-03 20:00:00|13575.7|13570.7|13576.7|13571.7|13578.1|13573.1|13575.4|13570.4|186
1646337900000|2022-03-03 20:05:00|13576.6|13571.6|13576.7|13571.7|13577.5|13572.5|13575.1|13571.1|110
1646338200000|2022-03-03 20:10:00|13576.8|13571.8|13577|13572|13577.8|13573.7|13575.9|13571.7|125
1646338500000|2022-03-03 20:15:00|13577.1|13572.1|13576.4|13571.4|13577.1|13572.6|13575.1|13571|123
1646338800000|2022-03-03 20:20:00|13576.5|13571.5|13577.1|13572.1|13577.6|13572.6|13575.6|13571.2|165
1646339100000|2022-03-03 20:25:00|13577|13572|13576.4|13571.4|13577.3|13572.6|13575.6|13571.1|175
1646339400000|2022-03-03 20:30:00|13576.3|13571.3|13578.2|13573.2|13579|13574|13575.3|13571.1|137
1646339700000|2022-03-03 20:35:00|13578.1|13573.1|13575.2|13570.2|13578.3|13573.3|13574.5|13569.5|138
1646340000000|2022-03-03 20:40:00|13575.4|13570.4|13576.8|13571.8|13576.9|13571.9|13574.9|13569.9|219
1646340300000|2022-03-03 20:45:00|13576.9|13571.9|13574|13569|13577|13572|13573.4|13568.4|214
1646340600000|2022-03-03 20:50:00|13574.1|13569.1|13573.7|13568.7|13574.6|13569.6|13572.6|13567.6|213
1646340900000|2022-03-03 20:55:00|13573.8|13568.8|13571.9|13566.9|13574.9|13569.9|13571.4|13566.4|255
1646341200000|2022-03-03 21:00:00|13572|13567|13572.2|13567.2|13574.5|13569.5|13572|13567|135
1646341500000|2022-03-03 21:05:00|13572.4|13567.4|13573.2|13568.2|13573.2|13568.2|13570.5|13565.5|111
1646341800000|2022-03-03 21:10:00|13573.1|13568.1|13573.4|13568.4|13573.7|13568.7|13572.9|13567.9|108
1646342100000|2022-03-03 21:15:00|13573.5|13568.5|13573.4|13568.4|13573.7|13568.7|13572.7|13567.7|94
1646342400000|2022-03-03 21:20:00|13573.5|13568.5|13573.4|13568.4|13573.6|13568.6|13572.9|13567.9|93
1646342700000|2022-03-03 21:25:00|13573.2|13568.2|13573.4|13568.4|13573.8|13568.8|13573|13568|90
1646343000000|2022-03-03 21:30:00|13573|13568|13572.8|13567.8|13573.6|13568.6|13572.3|13567.3|124
1646343300000|2022-03-03 21:35:00|13573.2|13568.2|13571.2|13566.2|13573.5|13568.5|13570.6|13565.6|125
1646343600000|2022-03-03 21:40:00|13571.3|13566.3|13572.8|13567.8|13573.3|13568.3|13570.7|13565.7|148
1646343900000|2022-03-03 21:45:00|13572.4|13567.4|13570.3|13565.3|13573|13568|13569.5|13564.5|149
1646344200000|2022-03-03 21:50:00|13570.7|13565.7|13570.6|13565.6|13571.8|13566.8|13569.8|13564.8|183
1646344500000|2022-03-03 21:55:00|13570.3|13565.3|13573.4|13557.4|13574.4|13566.1|13569.2|13556.3|324
1646344800000|2022-03-03 22:00:00|13574.5|13558.5|13572.5|13556.5|13577.2|13561.2|13571.2|13555.2|80
1646345100000|2022-03-03 22:05:00|13572.7|13556.7|13573.9|13557.9|13574.7|13559.2|13571.6|13555.6|59
1646345400000|2022-03-03 22:10:00|13574.2|13563|13573.1|13557.2|13577.2|13563|13570.8|13554.8|252
1646345700000|2022-03-03 22:15:00|13572.8|13557.4|13573.7|13557.7|13574.5|13558.8|13570.7|13554.7|255
1646346000000|2022-03-03 22:20:00|13573.8|13557.8|13573|13557|13574.4|13559.2|13572.1|13556.1|255
1646346300000|2022-03-03 22:25:00|13573.1|13557.1|13573.1|13557.1|13573.8|13561|13571.1|13556|211
1646346600000|2022-03-03 22:30:00|13573|13557|13573.5|13557.5|13575|13560|13571.8|13555.8|282
1646346900000|2022-03-03 22:35:00|13573.4|13557.4|13572.4|13556.4|13574.5|13563|13571.3|13555.9|235
1646347200000|2022-03-03 22:40:00|13572.3|13556.3|13573.6|13558.2|13575.8|13561.5|13571.7|13556.3|192
1646347500000|2022-03-03 22:45:00|13572.6|13560.1|13572.8|13559.5|13575.9|13562.1|13571.1|13556|159
1646347800000|2022-03-03 22:50:00|13573.3|13558.9|13575.6|13559.6|13579.4|13564.1|13571.9|13555.9|266
1646348100000|2022-03-03 22:55:00|13575.8|13559.8|13576.3|13561.9|13577.5|13563|13572.1|13557.4|283
1646348400000|2022-03-03 23:00:00|13576.2|13561.8|13571.5|13566.5|13576.2|13566.8|13570.7|13561.8|304
1646348700000|2022-03-03 23:05:00|13571.3|13566.3|13572|13567|13572.6|13567.6|13570.7|13565|141
1646349000000|2022-03-03 23:10:00|13572.2|13567.2|13571.6|13566.6|13572.2|13567.2|13571.3|13566.3|151
1646349300000|2022-03-03 23:15:00|13571.4|13566.4|13571.5|13566.5|13571.6|13566.6|13571.1|13566.1|146
1646349600000|2022-03-03 23:20:00|13571.4|13566.4|13571.5|13566.5|13571.6|13566.6|13571|13566|84
1646349900000|2022-03-03 23:25:00|13571.3|13566.3|13571.4|13566.4|13571.6|13566.6|13571|13566|78
1646350200000|2022-03-03 23:30:00|13571.5|13566.5|13571.8|13566.8|13571.8|13566.8|13571.1|13566.1|125
1646350500000|2022-03-03 23:35:00|13571.7|13566.7|13570.6|13565.6|13571.9|13566.9|13570.2|13565.2|136
1646350800000|2022-03-03 23:40:00|13570.5|13565.5|13570.8|13565.8|13571.3|13566.3|13570.2|13565.2|150
1646351100000|2022-03-03 23:45:00|13570.7|13565.7|13570.5|13565.5|13571.3|13566.3|13570|13565|139
1646351400000|2022-03-03 23:50:00|13571.1|13566.1|13571|13566|13571.5|13566.5|13570.5|13565.5|105
1646351700000|2022-03-03 23:55:00|13570.5|13565.5|13570.9|13565.9|13571.5|13566.5|13570.4|13565.4|132
1646352000000|2022-03-04 00:00:00|13571.1|13566.1|13575.5|13570.5|13575.7|13571.4|13570.7|13565.7|200
1646352300000|2022-03-04 00:05:00|13575.6|13570.6|13586.6|13581.6|13586.6|13581.6|13575|13570.5|339
1646352600000|2022-03-04 00:10:00|13586.5|13581.5|13586.2|13581.2|13588|13583.5|13582.3|13577.9|339
1646352900000|2022-03-04 00:15:00|13586.3|13581.3|13591.9|13588.9|13593.8|13588.9|13586.3|13581.3|303
1646353200000|2022-03-04 00:20:00|13591.8|13588.8|13596.7|13591.7|13597.2|13592.2|13589.6|13584.6|316
1646353500000|2022-03-04 00:25:00|13596.6|13591.6|13594.3|13589.3|13598.4|13594.5|13592.8|13587.8|236
1646353800000|2022-03-04 00:30:00|13593.9|13588.9|13593.3|13588.3|13594.1|13589.1|13590.5|13585.5|241
1646354100000|2022-03-04 00:35:00|13593.4|13588.4|13601.8|13596.8|13602|13597.3|13588.8|13583.8|364
1646354400000|2022-03-04 00:40:00|13601.7|13596.7|13602|13597|13602.1|13598.2|13599.1|13594.1|248
1646354700000|2022-03-04 00:45:00|13601.5|13596.5|13600.8|13595.8|13602.2|13598.4|13598.9|13593.9|281
1646355000000|2022-03-04 00:50:00|13600.9|13595.9|13601.3|13598.3|13602.6|13598.5|13600.7|13595.7|190
1646355300000|2022-03-04 00:55:00|13602.2|13597.2|13602.8|13597.8|13603.7|13599|13601.1|13597|121
1646355600000|2022-03-04 01:00:00|13602.7|13597.7|13599.5|13594.5|13603.5|13599.5|13597.6|13592.6|378
1646355900000|2022-03-04 01:05:00|13599.6|13594.6|13603.9|13598.9|13604|13599.5|13599.3|13594.3|343
1646356200000|2022-03-04 01:10:00|13603.8|13598.8|13603.8|13600.8|13606.6|13602.4|13602.4|13598.2|292
1646356500000|2022-03-04 01:15:00|13603.9|13600.9|13604.6|13599.6|13608.1|13603.1|13603.5|13598.5|276
1646356800000|2022-03-04 01:20:00|13604.7|13599.7|13598.7|13593.7|13605.2|13600.6|13598.1|13593.1|295
1646357100000|2022-03-04 01:25:00|13598.8|13593.8|13597.9|13592.9|13599.9|13594.9|13595.1|13591.1|363
1646357400000|2022-03-04 01:30:00|13597.8|13592.8|13600.2|13595.2|13601|13596.9|13596.7|13591.7|320
1646357700000|2022-03-04 01:35:00|13600.1|13595.1|13603.4|13598.4|13603.5|13599.3|13598.4|13593.4|307
1646358000000|2022-03-04 01:40:00|13603.3|13598.3|13604.9|13599.9|13606.2|13602.1|13600.8|13596.8|161
1646358300000|2022-03-04 01:45:00|13605|13600|13598.2|13593.2|13605|13601|13598.1|13593.1|278
1646358600000|2022-03-04 01:50:00|13598.1|13593.1|13593.7|13588.7|13598.6|13593.6|13592.3|13588|344
1646358900000|2022-03-04 01:55:00|13593.3|13588.3|13591|13586|13593.4|13589.3|13586.7|13581.7|352
1646359200000|2022-03-04 02:00:00|13590.9|13585.9|13594.2|13589.2|13595|13590|13590.3|13585.3|289
1646359500000|2022-03-04 02:05:00|13594.1|13589.1|13596.3|13591.3|13596.3|13592.3|13591.8|13587.1|266
1646359800000|2022-03-04 02:10:00|13595.3|13592.3|13591|13588|13596.4|13592.3|13590.9|13586.2|229
1646360100000|2022-03-04 02:15:00|13590.9|13587.9|13593.2|13590.2|13595.4|13590.8|13590.8|13586.9|238
1646360400000|2022-03-04 02:20:00|13593.4|13590.4|13596.7|13591.7|13597|13592.8|13592.9|13588.4|232
1646360700000|2022-03-04 02:25:00|13596.6|13591.6|13592.2|13587.2|13597.2|13593.3|13591.6|13586.6|264
1646361000000|2022-03-04 02:30:00|13592.1|13587.1|13584.9|13581.9|13592.1|13587.7|13583.8|13579.9|232
1646361300000|2022-03-04 02:35:00|13584.8|13581.8|13584.5|13581.5|13587.1|13583.1|13580.5|13576.5|265
1646361600000|2022-03-04 02:40:00|13584.4|13581.4|13586.1|13583.1|13587|13583.3|13584.3|13580.7|188
1646361900000|2022-03-04 02:45:00|13585.9|13582.9|13589.1|13586.1|13591.4|13587.9|13585.9|13582.9|223
1646362200000|2022-03-04 02:50:00|13590.3|13585.3|13590|13587|13592.4|13588.8|13589.2|13585.3|203
1646362500000|2022-03-04 02:55:00|13590.1|13587.1|13588.2|13585.2|13590.5|13587.3|13587.3|13583.4|183
1646362800000|2022-03-04 03:00:00|13588.1|13585.1|13590.8|13587.8|13592|13588.3|13587.5|13583.3|218
1646363100000|2022-03-04 03:05:00|13590.9|13587.9|13590.3|13585.3|13594.4|13590.7|13589.2|13585.1|185
1646363400000|2022-03-04 03:10:00|13589.4|13586.4|13588.3|13585.3|13590.8|13586.9|13587.4|13583.3|277
1646363700000|2022-03-04 03:15:00|13588.2|13585.2|13589.8|13586.8|13590.8|13586.9|13586.4|13582.2|186
1646364000000|2022-03-04 03:20:00|13589.7|13586.7|13591.4|13588.4|13593.5|13589.5|13588.5|13584.3|224
1646364300000|2022-03-04 03:25:00|13591.1|13588.1|13589.9|13584.9|13591.9|13588.1|13588|13583.9|199
1646364600000|2022-03-04 03:30:00|13590|13585|13587.5|13584.5|13590.1|13586|13587.3|13583.5|167
1646364900000|2022-03-04 03:35:00|13587.6|13584.6|13586.7|13583.7|13589.9|13585.7|13585.7|13581.7|189
1646365200000|2022-03-04 03:40:00|13586.8|13583.8|13590.9|13585.9|13592.1|13588|13586.7|13583.7|204
1646365500000|2022-03-04 03:45:00|13591|13586|13592.7|13587.7|13593|13589.2|13589.1|13585.2|187
1646365800000|2022-03-04 03:50:00|13592.8|13587.8|13591.5|13588.5|13593.8|13589.8|13591.2|13587.3|176
1646366100000|2022-03-04 03:55:00|13592.5|13587.5|13590.6|13587.6|13593.1|13589.1|13589.8|13585.9|183
1646366400000|2022-03-04 04:00:00|13591.6|13586.6|13592.8|13589.8|13593.6|13590.1|13590.8|13586.5|121
1646366700000|2022-03-04 04:05:00|13592.7|13589.7|13587.3|13582.3|13593.9|13589.9|13585.6|13581.5|265
1646367000000|2022-03-04 04:10:00|13586.2|13581.2|13585.3|13582.3|13588.4|13584.5|13585.2|13580.9|172
1646367300000|2022-03-04 04:15:00|13585.2|13582.2|13585.3|13580.3|13586.8|13582.7|13584.3|13580.3|109
1646367600000|2022-03-04 04:20:00|13585.2|13580.2|13584.4|13581.4|13587.9|13583.9|13584|13580.1|134
1646367900000|2022-03-04 04:25:00|13584.3|13581.3|13584.5|13579.5|13585.1|13581.3|13582.2|13578.2|163
1646368200000|2022-03-04 04:30:00|13584.4|13579.4|13584.6|13581.6|13586.1|13582.1|13582.5|13578.6|158
1646368500000|2022-03-04 04:35:00|13585.6|13580.6|13580.3|13575.3|13585.9|13581.9|13579.3|13574.7|194
1646368800000|2022-03-04 04:40:00|13580.4|13575.4|13578.9|13575.9|13580.8|13576.8|13578.2|13574.4|233
1646369100000|2022-03-04 04:45:00|13578.7|13575.7|13580.7|13577.7|13583.7|13579.4|13578.5|13574.9|186
1646369400000|2022-03-04 04:50:00|13581.8|13576.8|13582.4|13577.4|13582.4|13578.5|13580|13576|143
1646369700000|2022-03-04 04:55:00|13582.5|13577.5|13582|13577|13584.1|13580|13581.2|13576.9|200
1646370000000|2022-03-04 05:00:00|13582.2|13577.2|13580.5|13575.5|13582.2|13577.7|13578.9|13574.8|194
1646370300000|2022-03-04 05:05:00|13580.6|13575.6|13583.8|13578.8|13584.7|13580.6|13579.6|13575.5|170
1646370600000|2022-03-04 05:10:00|13583.9|13578.9|13583.5|13578.5|13584.9|13580.9|13582.1|13578|202
1646370900000|2022-03-04 05:15:00|13583.6|13578.6|13584.6|13579.6|13584.6|13580.5|13581.9|13577.7|180
1646371200000|2022-03-04 05:20:00|13584.5|13579.5|13584.7|13581.7|13586.3|13582.3|13583.7|13579.5|133
1646371500000|2022-03-04 05:25:00|13584.6|13581.6|13585.4|13582.4|13586.5|13582.6|13584.6|13580.5|140
1646371800000|2022-03-04 05:30:00|13585.5|13582.5|13585.3|13582.3|13585.6|13582.6|13585.1|13582.1|89
1646372100000|2022-03-04 05:35:00|13585.4|13582.4|13587.6|13584.6|13588|13584.6|13585.3|13582.1|90
1646372400000|2022-03-04 05:40:00|13587.5|13584.5|13588.8|13585.8|13590.2|13586.2|13587.4|13583.6|153
1646372700000|2022-03-04 05:45:00|13588.7|13585.7|13591.3|13586.3|13591.8|13587.8|13588.7|13584.8|133
1646373000000|2022-03-04 05:50:00|13591.1|13586.1|13589.8|13586.8|13591.6|13587.7|13589.6|13585.6|152
1646373300000|2022-03-04 05:55:00|13590|13587|13588.2|13585.2|13591.3|13587.2|13588|13584.1|170
1646373600000|2022-03-04 06:00:00|13588.1|13585.1|13587|13584|13589.5|13585.5|13585.7|13581.7|205
1646373900000|2022-03-04 06:05:00|13586.9|13583.9|13590.4|13585.4|13590.4|13586.4|13585.7|13581.9|213
1646374200000|2022-03-04 06:10:00|13589.4|13586.4|13589.4|13586.4|13591.9|13588.1|13589.4|13585.9|134
1646374500000|2022-03-04 06:15:00|13589.5|13586.5|13591.3|13588.3|13591.9|13588.5|13589.2|13586.2|90
1646374800000|2022-03-04 06:20:00|13591.2|13588.2|13589.3|13586.3|13591.9|13588.4|13589.2|13585.3|130
1646375100000|2022-03-04 06:25:00|13589.2|13586.2|13589.6|13586.6|13591.9|13588|13588.8|13584.8|149
1646375400000|2022-03-04 06:30:00|13589.5|13586.5|13587.8|13584.8|13591.9|13587.9|13587.1|13583.5|263
1646375700000|2022-03-04 06:35:00|13587.7|13584.7|13588.7|13585.7|13589.5|13585.9|13587.4|13583.3|162
1646376000000|2022-03-04 06:40:00|13588.6|13585.6|13592.9|13587.9|13592.9|13588.9|13588.2|13584.3|192
1646376300000|2022-03-04 06:45:00|13592.8|13587.8|13594.4|13589.4|13595.5|13591.6|13591.8|13587.8|191
1646376600000|2022-03-04 06:50:00|13594.3|13589.3|13594.3|13591.3|13595.4|13591.6|13593.5|13589.3|179
1646376900000|2022-03-04 06:55:00|13594.4|13591.4|13595.1|13590.1|13595.3|13591.8|13593.8|13589.8|112
1646377200000|2022-03-04 07:00:00|13595|13590|13595.1|13590.1|13595.5|13591.6|13591.9|13588|270
1646377500000|2022-03-04 07:05:00|13595|13590|13593.9|13590.9|13595.3|13591.2|13592.3|13588.7|262
1646377800000|2022-03-04 07:10:00|13593.7|13590.7|13596.1|13591.1|13596.4|13592.6|13593.3|13589.4|204
1646378100000|2022-03-04 07:15:00|13596|13591|13595|13592|13596.6|13592.8|13593.8|13589.8|248
1646378400000|2022-03-04 07:20:00|13595.1|13592.1|13596.3|13593.3|13597.3|13593.7|13594.8|13591.2|235
1646378700000|2022-03-04 07:25:00|13596.2|13593.2|13596|13591|13597.5|13593.6|13594.7|13590.9|189
1646379000000|2022-03-04 07:30:00|13596.1|13591.1|13597|13592|13597.7|13593.6|13595.1|13591.1|214
1646379300000|2022-03-04 07:35:00|13595.9|13592.9|13597.3|13592.3|13597.6|13593.7|13595.8|13591.6|174
1646379600000|2022-03-04 07:40:00|13597.2|13592.2|13597.2|13592.2|13597.6|13593.7|13595.5|13591.3|222
1646379900000|2022-03-04 07:45:00|13596.2|13593.2|13598.5|13593.5|13598.6|13594.5|13594.7|13590.9|222
1646380200000|2022-03-04 07:50:00|13598.6|13593.6|13598.2|13595.2|13600.6|13596.6|13596.8|13593|203
1646380500000|2022-03-04 07:55:00|13598.1|13595.1|13599.1|13594.1|13599.9|13595.7|13596.9|13592.9|206
1646380800000|2022-03-04 08:00:00|13599.5|13594.5|13599.7|13594.7|13600.2|13595.9|13597.1|13593.1|295
1646381100000|2022-03-04 08:05:00|13598.9|13595.9|13599.4|13594.4|13600.3|13596.6|13597.8|13593.3|272
1646381400000|2022-03-04 08:10:00|13599.5|13594.5|13596.4|13593.4|13599.5|13595.2|13595.2|13591.2|318
1646381700000|2022-03-04 08:15:00|13596.5|13593.5|13600.6|13595.6|13601.4|13597.6|13596.4|13592.7|237
1646382000000|2022-03-04 08:20:00|13600.5|13595.5|13595.2|13592.2|13600.9|13596.9|13594.8|13590.6|301
1646382300000|2022-03-04 08:25:00|13595.3|13592.3|13595.1|13592.1|13597|13593|13592.7|13588.7|215
1646382600000|2022-03-04 08:30:00|13595.2|13592.2|13596.6|13593.6|13599.6|13595.7|13595.1|13591.3|311
1646382900000|2022-03-04 08:35:00|13596.8|13593.8|13598.3|13595.3|13599.3|13595.4|13595.2|13591.2|316
1646383200000|2022-03-04 08:40:00|13599.2|13594.2|13596.1|13593.1|13599.3|13595.1|13595.4|13591.3|192
1646383500000|2022-03-04 08:45:00|13597.3|13592.3|13597.3|13594.3|13600.2|13596.5|13595.8|13591.7|451
1646383800000|2022-03-04 08:50:00|13597.2|13594.2|13599.8|13596.8|13601.1|13597.2|13597.2|13593.2|373
1646384100000|2022-03-04 08:55:00|13599.9|13596.9|13599.7|13596.7|13601|13597.3|13599.7|13595.8|163
1646384400000|2022-03-04 09:00:00|13599.8|13596.8|13599.7|13594.7|13600.4|13596.8|13598.5|13594.3|237
1646384700000|2022-03-04 09:05:00|13599.8|13594.8|13596|13591|13600.5|13596.6|13593.9|13589.7|291
1646385000000|2022-03-04 09:10:00|13596.2|13591.2|13596.6|13593.6|13598.8|13594.9|13595|13591.1|255
1646385300000|2022-03-04 09:15:00|13597.5|13592.5|13595.1|13592.1|13597.6|13593.8|13594.6|13590.6|213
1646385600000|2022-03-04 09:20:00|13596|13591|13595|13592|13597.5|13593.5|13593.9|13590.1|230
1646385900000|2022-03-04 09:25:00|13594.9|13591.9|13595.1|13590.1|13596|13592.3|13594|13590|195
1646386200000|2022-03-04 09:30:00|13595.2|13590.2|13596.3|13591.3|13596.3|13592.3|13594.1|13589.9|177
1646386500000|2022-03-04 09:35:00|13596.4|13591.4|13596|13593|13596.9|13593.2|13594.6|13590.6|202
1646386800000|2022-03-04 09:40:00|13595.9|13592.9|13596|13593|13597.3|13594.3|13595.2|13591.5|188
1646387100000|2022-03-04 09:45:00|13595.9|13592.9|13598|13595|13599.4|13595.3|13595.6|13591.6|209
1646387400000|2022-03-04 09:50:00|13597.9|13594.9|13595.1|13592.1|13598.5|13595|13594.6|13590.9|196
1646387700000|2022-03-04 09:55:00|13595|13592|13598.6|13595.6|13599.8|13595.7|13594.8|13591.1|183
1646388000000|2022-03-04 10:00:00|13598.5|13595.5|13596.6|13593.6|13599.7|13595.9|13596.4|13592.8|202
1646388300000|2022-03-04 10:05:00|13596.5|13593.5|13600.2|13595.2|13600.2|13595.8|13595.8|13592.8|214
1646388600000|2022-03-04 10:10:00|13600.3|13595.3|13597|13594|13600.5|13596.6|13596.1|13592.3|241
1646388900000|2022-03-04 10:15:00|13597.1|13594.1|13596.9|13591.9|13598.6|13594.6|13593.9|13590.1|231
1646389200000|2022-03-04 10:20:00|13597|13592|13590.3|13585.3|13598|13594|13589.4|13585.3|295
1646389500000|2022-03-04 10:25:00|13589.3|13586.3|13590.4|13585.4|13591.7|13587.9|13588.1|13584.2|213
1646389800000|2022-03-04 10:30:00|13590.5|13585.5|13591.7|13586.7|13591.7|13587.5|13589.4|13585.2|267
1646390100000|2022-03-04 10:35:00|13591.6|13586.6|13590.5|13587.5|13592.3|13589.2|13590.1|13586.1|232
1646390400000|2022-03-04 10:40:00|13590.4|13587.4|13592.4|13589.4|13592.9|13589.7|13590|13586.6|169
1646390700000|2022-03-04 10:45:00|13592.5|13589.5|13593.4|13590.4|13595.2|13591.2|13591.7|13587.8|188
1646391000000|2022-03-04 10:50:00|13593.3|13590.3|13592.3|13589.3|13595.4|13591.2|13591.8|13588|237
1646391300000|2022-03-04 10:55:00|13592.2|13589.2|13595.6|13590.6|13596.2|13592.2|13592.2|13589.1|248
1646391600000|2022-03-04 11:00:00|13595.5|13590.5|13594.2|13591.2|13596.7|13592.2|13592.1|13588|266
1646391900000|2022-03-04 11:05:00|13594.3|13591.3|13592.5|13589.5|13596.1|13592.4|13592.2|13588.4|247
1646392200000|2022-03-04 11:10:00|13592.4|13589.4|13598.1|13595.1|13599.2|13595.2|13592.3|13588.2|232
1646392500000|2022-03-04 11:15:00|13598|13595|13600.3|13597.3|13602.3|13598.9|13598|13595|322
1646392800000|2022-03-04 11:20:00|13600.1|13597.1|13599.2|13596.2|13601|13598|13598.3|13594.1|279
1646393100000|2022-03-04 11:25:00|13599|13596|13599.8|13596.8|13601.4|13598|13597.4|13594.4|220
1646393400000|2022-03-04 11:30:00|13599.9|13596.9|13601.7|13596.7|13601.9|13598|13599.6|13595.8|301
1646393700000|2022-03-04 11:35:00|13601.8|13596.8|13603|13598|13603.1|13599.2|13600.3|13596|270
1646394000000|2022-03-04 11:40:00|13602.9|13597.9|13602.1|13599.1|13603.3|13599.7|13600.4|13596.2|258
1646394300000|2022-03-04 11:45:00|13603|13598|13600.5|13597.5|13603.3|13599.5|13599.4|13595.3|291
1646394600000|2022-03-04 11:50:00|13600.6|13597.6|13599.7|13594.7|13601.6|13597.7|13598.8|13593.9|293
1646394900000|2022-03-04 11:55:00|13599.8|13594.8|13599.6|13594.6|13600.2|13595.3|13598|13593.2|269
1646395200000|2022-03-04 12:00:00|13598.7|13595.7|13597.6|13594.6|13600|13596.3|13597.3|13593.4|239
1646395500000|2022-03-04 12:05:00|13597.7|13594.7|13600.4|13597.4|13600.9|13597.4|13597.1|13593|243
1646395800000|2022-03-04 12:10:00|13600.3|13597.3|13600.9|13597.9|13602.2|13598.3|13600|13595.9|235
1646396100000|2022-03-04 12:15:00|13601|13598|13600.1|13597.1|13601|13598|13599.7|13595.8|203
1646396400000|2022-03-04 12:20:00|13600|13597|13601.6|13598.6|13603|13599.8|13599.9|13596.9|171
1646396700000|2022-03-04 12:25:00|13601.7|13598.7|13601.4|13598.4|13602.7|13599.1|13600.9|13597.1|149
1646397000000|2022-03-04 12:30:00|13601.3|13598.3|13601.7|13598.7|13603.1|13599.2|13600.7|13596.7|146
1646397300000|2022-03-04 12:35:00|13601.8|13598.8|13603|13598|13603|13599.5|13601.1|13597.1|202
1646397600000|2022-03-04 12:40:00|13602|13599|13604.5|13599.5|13605.2|13601.2|13601.6|13597.7|193
1646397900000|2022-03-04 12:45:00|13604.4|13599.4|13605.1|13600.1|13605.6|13600.7|13603.2|13598.8|261
1646398200000|2022-03-04 12:50:00|13605|13600|13606.1|13601.1|13606.6|13602.6|13604.7|13599.8|263
1646398500000|2022-03-04 12:55:00|13606.2|13601.2|13608.1|13603.1|13608.5|13604.6|13605.3|13601|215
1646398800000|2022-03-04 13:00:00|13607.6|13602.6|13607|13602|13607.9|13603.8|13604.7|13600.6|233
1646399100000|2022-03-04 13:05:00|13607.1|13602.1|13607.1|13602.1|13607.4|13603.4|13605.7|13601.5|146
1646399400000|2022-03-04 13:10:00|13607|13602|13611|13606|13611.3|13607.2|13606.2|13601.8|269
1646399700000|2022-03-04 13:15:00|13610.9|13605.9|13611.7|13606.7|13611.7|13607.8|13609.7|13604.7|253
1646400000000|2022-03-04 13:20:00|13611.6|13606.6|13612.2|13607.2|13612.3|13607.7|13609.3|13605.1|246
1646400300000|2022-03-04 13:25:00|13612.4|13607.4|13611|13606|13613.5|13609.5|13610.2|13605|303
1646400600000|2022-03-04 13:30:00|13610.9|13605.9|13607.2|13602.2|13612.1|13605.9|13597.5|13592.5|456
1646400900000|2022-03-04 13:35:00|13607.5|13602.5|13614.6|13609.6|13615.4|13610.9|13607|13602|513
1646401200000|2022-03-04 13:40:00|13614.7|13609.7|13620.1|13615.1|13622.1|13617.4|13614.6|13609.6|437
1646401500000|2022-03-04 13:45:00|13619.9|13614.9|13621.7|13616.7|13621.8|13617.9|13619.6|13614.8|387
1646401800000|2022-03-04 13:50:00|13620.9|13617.9|13626.1|13621.1|13626.9|13622.6|13620.5|13616.6|459
1646402100000|2022-03-04 13:55:00|13626|13621|13622.2|13617.2|13626.4|13622.1|13617.2|13612.2|404
1646402400000|2022-03-04 14:00:00|13622.3|13617.3|13618.3|13613.3|13622.8|13617.8|13616.7|13612.6|408
1646402700000|2022-03-04 14:05:00|13618.5|13613.5|13620|13615|13624|13619.8|13618|13613.5|376
1646403000000|2022-03-04 14:10:00|13619|13616|13619.1|13616.1|13622.2|13618|13617.1|13613.1|348
1646403300000|2022-03-04 14:15:00|13620|13615|13620.9|13615.9|13621.3|13617.1|13617.7|13613|345
1646403600000|2022-03-04 14:20:00|13620.8|13615.8|13624.4|13619.4|13624.8|13620.5|13619.7|13615.1|343
1646403900000|2022-03-04 14:25:00|13624.6|13619.6|13626.7|13623.7|13629|13625.1|13623.9|13619.5|304
1646404200000|2022-03-04 14:30:00|13627.7|13622.7|13625|13620|13627.9|13624.2|13623.6|13619.9|313
1646404500000|2022-03-04 14:35:00|13624.9|13619.9|13619.3|13616.3|13625.6|13620.6|13619.2|13615.3|290
1646404800000|2022-03-04 14:40:00|13619.2|13616.2|13620.1|13617.1|13623.8|13619.6|13619.2|13615.2|260
1646405100000|2022-03-04 14:45:00|13620|13617|13624.1|13621.1|13626.7|13622.1|13619.7|13615.6|257
1646405400000|2022-03-04 14:50:00|13623.9|13620.9|13624.7|13621.7|13625.7|13621.8|13621.7|13617.5|276
1646405700000|2022-03-04 14:55:00|13625.6|13620.6|13620|13617|13626|13621.9|13620|13615.9|228
1646406000000|2022-03-04 15:00:00|13619.9|13616.9|13623.3|13620.3|13625.2|13621|13619.2|13614.2|322
1646406300000|2022-03-04 15:05:00|13624.2|13619.2|13624.2|13621.2|13626|13622.1|13621.7|13618.3|258
1646406600000|2022-03-04 15:10:00|13624.1|13621.1|13625.7|13620.7|13626.3|13622.2|13623.7|13619.8|263
1646406900000|2022-03-04 15:15:00|13624.6|13621.6|13623.8|13620.8|13627.6|13622.6|13623.3|13619|264
1646407200000|2022-03-04 15:20:00|13623.6|13620.6|13624.9|13619.9|13626.2|13621.2|13623|13618.9|285
1646407500000|2022-03-04 15:25:00|13625|13620|13623.2|13618.2|13625.3|13621.4|13621.2|13616.9|257
1646407800000|2022-03-04 15:30:00|13623.4|13618.4|13622.8|13617.8|13624.9|13621.1|13620.7|13616.7|327
1646408100000|2022-03-04 15:35:00|13622.9|13617.9|13625.8|13620.8|13625.8|13621.8|13622.5|13617.6|187
1646408400000|2022-03-04 15:40:00|13625.7|13620.7|13626.7|13623.7|13627.6|13623.7|13624|13619.9|211
1646408700000|2022-03-04 15:45:00|13627.6|13622.6|13627.2|13624.2|13629.1|13625.1|13625.8|13621.8|287
1646409000000|2022-03-04 15:50:00|13627.3|13624.3|13622.6|13617.6|13628.6|13624.3|13620.8|13616.7|246
1646409300000|2022-03-04 15:55:00|13622.7|13617.7|13623.3|13618.3|13624.2|13619.3|13620.7|13616.6|242
1646409600000|2022-03-04 16:00:00|13623.2|13618.2|13623.7|13618.7|13624|13619.7|13620.3|13615.3|246
1646409900000|2022-03-04 16:05:00|13623.5|13618.5|13620.9|13615.9|13623.6|13619.1|13618|13614|217
1646410200000|2022-03-04 16:10:00|13621|13616|13619.8|13614.8|13621.3|13617.2|13618.7|13614.6|156
1646410500000|2022-03-04 16:15:00|13619.9|13614.9|13619.3|13614.3|13620.9|13616.9|13618|13613.9|131
1646410800000|2022-03-04 16:20:00|13619.4|13614.4|13618.7|13615.7|13620.4|13616.3|13618.1|13613.6|132
1646411100000|2022-03-04 16:25:00|13618.8|13615.8|13618.8|13613.8|13620.9|13615.9|13618.2|13613.5|174
1646411400000|2022-03-04 16:30:00|13618.7|13613.7|13621.4|13616.4|13622.8|13618.4|13618.4|13613.6|242
1646411700000|2022-03-04 16:35:00|13621.6|13616.6|13614.5|13609.5|13621.6|13617|13613.6|13608.6|282
1646412000000|2022-03-04 16:40:00|13614.4|13609.4|13614|13609|13614.9|13610.9|13612.8|13607.8|184
1646412300000|2022-03-04 16:45:00|13614.1|13609.1|13613.6|13608.6|13615.4|13611.1|13612.8|13608.6|177
1646412600000|2022-03-04 16:50:00|13613.7|13608.7|13612.1|13607.1|13614.6|13609.6|13611|13607|234
1646412900000|2022-03-04 16:55:00|13612.2|13607.2|13613.3|13608.3|13613.3|13608.3|13612.1|13607.1|202
1646413200000|2022-03-04 17:00:00|13613.4|13608.4|13613.5|13608.5|13614.4|13609.4|13613|13608|206
1646413500000|2022-03-04 17:05:00|13613.6|13608.6|13613.5|13608.5|13614.4|13609.9|13612.7|13608.3|188
1646413800000|2022-03-04 17:10:00|13613.6|13608.6|13613.1|13608.1|13614.1|13609.3|13611.9|13607.9|99
1646414100000|2022-03-04 17:15:00|13613.1|13608.1|13611.1|13606.1|13613.1|13608.1|13606.7|13601.7|391
1646414400000|2022-03-04 17:20:00|13610.8|13605.8|13613.2|13608.2|13614.4|13609.4|13610.5|13605.5|391
1646414700000|2022-03-04 17:25:00|13613|13608|13610.3|13605.3|13614.2|13609.2|13610.1|13605.1|274
1646415000000|2022-03-04 17:30:00|13610.3|13605.3|13607.6|13602.6|13610.3|13605.3|13606.4|13601.4|262
1646415300000|2022-03-04 17:35:00|13607.5|13602.5|13603.2|13598.2|13607.6|13602.6|13601.9|13596.9|230
1646415600000|2022-03-04 17:40:00|13603.1|13598.1|13605.7|13600.7|13605.8|13600.8|13603.1|13598.1|171
1646415900000|2022-03-04 17:45:00|13605.6|13600.6|13606|13601|13606.1|13601.1|13605.3|13600.3|117
1646416200000|2022-03-04 17:50:00|13605.9|13600.9|13603.9|13598.9|13607.1|13602.1|13603.5|13598.5|227
1646416500000|2022-03-04 17:55:00|13603.8|13598.8|13602.7|13597.7|13604|13599|13601.8|13597.6|138
1646416800000|2022-03-04 18:00:00|13602.6|13597.6|13599.5|13594.5|13602.9|13598.8|13597.8|13592.9|173
1646417100000|2022-03-04 18:05:00|13599.4|13594.4|13596.2|13591.2|13599.4|13594.4|13595.2|13591.1|176
1646417400000|2022-03-04 18:10:00|13595.1|13592.1|13598.6|13593.6|13598.7|13593.8|13595.1|13591.1|165
1646417700000|2022-03-04 18:15:00|13598.7|13593.7|13600|13595|13600.2|13596.2|13598.1|13593.3|151
1646418000000|2022-03-04 18:20:00|13599.9|13594.9|13601.1|13596.1|13601.8|13596.8|13598.9|13593.9|145
1646418300000|2022-03-04 18:25:00|13601|13596|13600.6|13595.6|13601.9|13596.9|13600.1|13595.1|140
1646418600000|2022-03-04 18:30:00|13600.5|13595.5|13599.5|13594.5|13600.6|13595.6|13598.5|13593.5|175
1646418900000|2022-03-04 18:35:00|13599.4|13594.4|13598.8|13593.8|13599.9|13594.9|13597.9|13592.9|120
1646419200000|2022-03-04 18:40:00|13598.9|13593.9|13601.4|13596.4|13601.7|13597.5|13598.9|13593.9|146
1646419500000|2022-03-04 18:45:00|13601.3|13596.3|13600.2|13595.2|13601.9|13596.9|13599.4|13595.1|135
1646419800000|2022-03-04 18:50:00|13600.3|13595.3|13598.9|13593.9|13600.3|13596.3|13598.1|13593.8|123
1646420100000|2022-03-04 18:55:00|13598.8|13593.8|13599.3|13594.3|13599.6|13594.9|13597.7|13592.7|139
1646420400000|2022-03-04 19:00:00|13599.2|13594.2|13603.6|13598.6|13604.4|13600.2|13598.8|13593.8|223
1646420700000|2022-03-04 19:05:00|13603.8|13598.8|13603.2|13598.2|13603.8|13599|13601.9|13597.9|131
1646421000000|2022-03-04 19:10:00|13603.1|13598.1|13603.3|13598.3|13604.7|13599.7|13602.9|13597.9|131
1646421300000|2022-03-04 19:15:00|13603.1|13598.1|13603.1|13598.1|13603.7|13598.7|13601.6|13597.8|131
1646421600000|2022-03-04 19:20:00|13603|13598|13600.9|13595.9|13603.3|13599.2|13600.1|13595.1|156
1646421900000|2022-03-04 19:25:00|13600.8|13595.8|13598.4|13593.4|13600.9|13595.9|13598.4|13593.4|141
1646422200000|2022-03-04 19:30:00|13598.7|13593.7|13596.4|13591.4|13599.2|13594.2|13596.3|13591.3|150
1646422500000|2022-03-04 19:35:00|13596.5|13591.5|13599.1|13594.1|13599.5|13595.4|13596.4|13591.4|175
1646422800000|2022-03-04 19:40:00|13599.2|13594.2|13601.2|13596.2|13601.5|13596.5|13598.4|13593.4|168
1646423100000|2022-03-04 19:45:00|13601.3|13596.3|13604|13599|13604.2|13599.2|13601.2|13596.2|201
1646423400000|2022-03-04 19:50:00|13604.2|13599.2|13605.7|13600.7|13605.8|13600.8|13601.1|13596.1|197
1646423700000|2022-03-04 19:55:00|13605.8|13600.8|13612.9|13607.9|13614.9|13610.4|13605.8|13600.8|290
1646424000000|2022-03-04 20:00:00|13613|13608|13614.6|13609.6|13615.3|13610.3|13611.5|13606.5|246
1646424300000|2022-03-04 20:05:00|13614.5|13609.5|13612.7|13607.7|13615.3|13610.3|13611.4|13606.4|217
1646424600000|2022-03-04 20:10:00|13612.8|13607.8|13614.9|13609.9|13615|13610|13612.6|13607.6|233
1646424900000|2022-03-04 20:15:00|13614.6|13609.6|13615.2|13610.2|13615.2|13610.2|13612.2|13607.2|152
1646425200000|2022-03-04 20:20:00|13614.8|13609.8|13611.7|13606.7|13615.3|13610.3|13611.6|13606.6|161
1646425500000|2022-03-04 20:25:00|13611.5|13606.5|13610.3|13605.3|13612.1|13607.1|13608.4|13603.4|175
1646425800000|2022-03-04 20:30:00|13610.4|13605.4|13611.1|13606.1|13611.1|13606.8|13609.6|13604.6|107
1646426100000|2022-03-04 20:35:00|13611.2|13606.2|13611.9|13606.9|13612.1|13607.1|13610.6|13605.6|146
1646426400000|2022-03-04 20:40:00|13611.8|13606.8|13614|13609|13614.7|13609.7|13610.9|13605.9|152
1646426700000|2022-03-04 20:45:00|13614.1|13609.1|13614.4|13609.4|13614.5|13609.5|13613.1|13608.1|138
1646427000000|2022-03-04 20:50:00|13614.3|13609.3|13611.7|13606.7|13614.3|13609.3|13611.5|13606.5|165
1646427300000|2022-03-04 20:55:00|13611.8|13606.8|13606.8|13601.8|13611.8|13606.8|13605.9|13600.5|175
1646427600000|2022-03-04 21:00:00|13606.7|13601.7|13606.1|13597.9|13606.7|13601.7|13598.8|13587.4|341
1646427900000|2022-03-04 21:05:00|13605.8|13598.1|13605.2|13600.2|13607.4|13601.3|13604|13597.3|223
1646428200000|2022-03-04 21:10:00|13605.3|13600.3|13608.6|13603.6|13610|13603.8|13605.1|13597.6|218
1646428500000|2022-03-04 21:15:00|13608.7|13603.7|13610.2|13603.1|13612.4|13604.7|13608.3|13601.6|265
1646428800000|2022-03-04 21:20:00|13610|13603.2|13610.4|13604.1|13611.8|13604.7|13608.9|13602.1|156
1646429100000|2022-03-04 21:25:00|13610.2|13604.2|13607|13600.9|13611.3|13604.7|13606.5|13599.5|243
1646429400000|2022-03-04 21:30:00|13607.4|13600.5|13606.9|13601.9|13610|13602.1|13606.1|13598.2|138
1646429700000|2022-03-04 21:35:00|13606.6|13601.6|13609.7|13598.6|13610.2|13602|13606.4|13597.7|153
1646430000000|2022-03-04 21:40:00|13608.8|13599.1|13608.2|13600|13611.3|13601.5|13606.5|13597.2|236
1646430300000|2022-03-04 21:45:00|13606.6|13601.6|13608.7|13594.7|13611|13603.3|13601.8|13591.1|155
1646430600000|2022-03-04 21:50:00|13609.3|13594.6|13609.8|13596.5|13615.9|13601.9|13601.3|13591|327
1646430900000|2022-03-04 21:55:00|13606.1|13601.1|13616.8|13600.8|13618|13602|13606.1|13595|458
1646600400000|2022-03-06 21:00:00|13617.7|13595.7|13616.4|13594.4|13620|13598|13604.8|13582.8|34
1646600700000|2022-03-06 21:05:00|13614.6|13592.6|13616.6|13594.6|13620|13598|13604.8|13582.8|39
1646601000000|2022-03-06 21:10:00|13609.5|13587.5|13606.3|13584.3|13620|13598|13604.8|13582.8|31
1646601300000|2022-03-06 21:15:00|13614.9|13592.9|13616.6|13594.6|13620|13598|13604.8|13582.8|35
1646601600000|2022-03-06 21:20:00|13618|13596|13604.8|13582.8|13620|13598|13604.8|13582.8|30
1646601900000|2022-03-06 21:25:00|13620|13598|13623.6|13601.6|13631.8|13609.8|13604.8|13582.8|42
1646602200000|2022-03-06 21:30:00|13622.9|13600.9|13621.2|13599.3|13631.9|13609.9|13621.2|13599.3|55
1646602500000|2022-03-06 21:35:00|13624|13602|13626.8|13604.8|13630.2|13608.2|13621.2|13599.3|31
1646602800000|2022-03-06 21:40:00|13624|13602|13624|13602|13629.7|13607.7|13621.2|13599.3|29
1646603100000|2022-03-06 21:45:00|13621.2|13599.3|13621.9|13599.9|13625.7|13603.7|13611.8|13589.8|32
1646603400000|2022-03-06 21:50:00|13622.9|13600.9|13621.2|13599.2|13624|13602|13611.8|13589.8|38
1646603700000|2022-03-06 21:55:00|13615.6|13593.6|13622.7|13600.7|13624.1|13602.1|13615.6|13593.6|40
1646604000000|2022-03-06 22:00:00|13619.7|13599.2|13617.7|13601.7|13622.5|13605.5|13615.8|13599.2|39
1646604300000|2022-03-06 22:05:00|13618.1|13602.1|13616.4|13600.4|13621.6|13605.6|13614.6|13598.6|71
1646604600000|2022-03-06 22:10:00|13618.5|13602.5|13617.3|13601.3|13620.7|13604.7|13614|13598|70
1646604900000|2022-03-06 22:15:00|13616.6|13600.6|13614.3|13598.3|13619.1|13603.1|13611.4|13595.4|97
1646605200000|2022-03-06 22:20:00|13615.5|13599.5|13613.6|13597.6|13617.9|13601.9|13611.7|13595.7|113
1646605500000|2022-03-06 22:25:00|13613.2|13597.2|13615|13599|13620.5|13604.5|13611.7|13595.7|105
1646605800000|2022-03-06 22:30:00|13614.3|13598.3|13612|13596|13621.8|13605.8|13610.1|13594.1|245
1646606100000|2022-03-06 22:35:00|13611.7|13595.7|13612.1|13596.1|13616.8|13600.8|13609.6|13593.6|271
1646606400000|2022-03-06 22:40:00|13612.2|13596.2|13610.4|13594.4|13614.8|13599.1|13608.7|13592.7|255
1646606700000|2022-03-06 22:45:00|13610.2|13594.2|13610.1|13594.1|13613.8|13597.8|13608.9|13592.9|255
1646607000000|2022-03-06 22:50:00|13610.8|13594.8|13610.5|13594.5|13613.1|13597.1|13607.9|13591.9|252
1646607300000|2022-03-06 22:55:00|13610.8|13594.8|13611.9|13595.9|13612.8|13596.8|13608.5|13592.5|305
1646607600000|2022-03-06 23:00:00|13610.5|13594.5|13617.8|13601.8|13621.7|13605.7|13610.1|13594.1|374
1646607900000|2022-03-06 23:05:00|13617.6|13601.6|13620.5|13604.5|13623.1|13607.1|13617.1|13601.1|381
1646608200000|2022-03-06 23:10:00|13620.6|13604.6|13624.4|13608.4|13629.1|13613.1|13616.8|13600.8|402
1646608500000|2022-03-06 23:15:00|13624.5|13608.5|13623.5|13609.8|13625.8|13613.2|13622.6|13608.3|317
1646608800000|2022-03-06 23:20:00|13623.2|13610|13625.4|13612.4|13627.2|13615.4|13623|13609.4|285
1646609100000|2022-03-06 23:25:00|13624.4|13612.5|13622.9|13614|13627|13616.8|13621.2|13610.3|237
1646609400000|2022-03-06 23:30:00|13622.5|13614.1|13618.3|13613.3|13624.1|13616.5|13617|13612|348
1646609700000|2022-03-06 23:35:00|13618.6|13613.6|13620.3|13615.3|13620.4|13615.4|13617.9|13612.9|205
1646610000000|2022-03-06 23:40:00|13620.2|13615.2|13620.9|13615.9|13621.3|13616.3|13619.3|13614.3|211
1646610300000|2022-03-06 23:45:00|13621.1|13616.1|13619.2|13614.2|13621.1|13616.1|13618.9|13613.9|180
1646610600000|2022-03-06 23:50:00|13619.3|13614.3|13622|13617|13622.1|13617.1|13618.3|13613.3|155
1646610900000|2022-03-06 23:55:00|13622.3|13617.3|13623.1|13618.1|13624.6|13619.6|13622.1|13617.1|209
1646611200000|2022-03-07 00:00:00|13622.9|13617.9|13618.5|13613.5|13623|13618|13618.4|13613.4|238
1646611500000|2022-03-07 00:05:00|13618.6|13613.6|13621.6|13618.6|13623.3|13618.8|13616.6|13611.6|266
1646611800000|2022-03-07 00:10:00|13621.4|13618.4|13628.5|13623.5|13629.5|13625.8|13621.4|13617.6|312
1646612100000|2022-03-07 00:15:00|13627.5|13624.5|13629.2|13626.2|13630.4|13626.6|13627.5|13623.2|209
1646612400000|2022-03-07 00:20:00|13629.1|13626.1|13631.5|13628.5|13632.5|13628.7|13629.1|13625.2|190
1646612700000|2022-03-07 00:25:00|13631.7|13628.7|13632.3|13629.3|13633.1|13629.6|13631.3|13627.6|115
1646613000000|2022-03-07 00:30:00|13632.4|13629.4|13629.1|13626.1|13633.1|13629.4|13628.9|13625|213
1646613300000|2022-03-07 00:35:00|13629|13626|13628.3|13625.3|13631.5|13627.6|13628.1|13623.2|190
1646613600000|2022-03-07 00:40:00|13628.2|13625.2|13630.3|13627.3|13632|13628|13628.2|13624.2|161
1646613900000|2022-03-07 00:45:00|13630.1|13627.1|13629.6|13626.6|13631.8|13627.8|13629.3|13625.2|216
1646614200000|2022-03-07 00:50:00|13629.5|13626.5|13633.7|13630.7|13634.4|13631.1|13629.5|13626|229
1646614500000|2022-03-07 00:55:00|13633.6|13630.6|13635.5|13632.5|13635.6|13632.6|13633.1|13629.6|165
1646614800000|2022-03-07 01:00:00|13635.6|13632.6|13637.6|13634.6|13637.6|13634.6|13632.9|13629.9|202
1646615100000|2022-03-07 01:05:00|13637.4|13634.4|13638.2|13635.2|13639.1|13635.8|13637|13633.8|197
1646615400000|2022-03-07 01:10:00|13638.1|13635.1|13639.4|13634.4|13639.9|13636.4|13636.8|13633.8|216
1646615700000|2022-03-07 01:15:00|13639.5|13634.5|13640.1|13637.1|13641.5|13637.5|13638.8|13634.5|216
1646616000000|2022-03-07 01:20:00|13640.2|13637.2|13642.9|13637.9|13643.5|13639.6|13639.3|13636.3|219
1646616300000|2022-03-07 01:25:00|13642.7|13637.7|13641.9|13638.9|13643.4|13639.8|13640|13637|276
1646616600000|2022-03-07 01:30:00|13641.6|13638.6|13641.7|13636.7|13643.3|13639.5|13638.6|13634.7|322
1646616900000|2022-03-07 01:35:00|13641.6|13636.6|13641.6|13638.6|13642.5|13638.9|13638|13634.2|245
1646617200000|2022-03-07 01:40:00|13641.5|13638.5|13642|13639|13643.3|13639.9|13640.4|13636.7|231
1646617500000|2022-03-07 01:45:00|13642.1|13639.1|13642.8|13637.8|13643.7|13640.5|13638.3|13635.3|241
1646617800000|2022-03-07 01:50:00|13642.7|13637.7|13644.4|13641.4|13645.5|13642|13640.8|13637|279
1646618100000|2022-03-07 01:55:00|13644.3|13641.3|13641.4|13636.4|13644.6|13641.6|13640.8|13636|193
1646618400000|2022-03-07 02:00:00|13641.5|13636.5|13642.8|13637.8|13643.7|13640.5|13640.7|13636.5|206
1646618700000|2022-03-07 02:05:00|13642.7|13637.7|13639.5|13636.5|13643|13640|13639.4|13635.7|200
1646619000000|2022-03-07 02:10:00|13639.4|13636.4|13635.2|13632.2|13641.1|13638.1|13635.1|13631.1|226
1646619300000|2022-03-07 02:15:00|13635.3|13632.3|13636.2|13631.2|13636.3|13632.4|13630.1|13626.3|311
1646619600000|2022-03-07 02:20:00|13636.3|13631.3|13638.6|13635.6|13639.6|13636.1|13634.8|13630.8|239
1646619900000|2022-03-07 02:25:00|13638.5|13635.5|13639|13634|13639.3|13635.6|13634.9|13631.2|218
1646620200000|2022-03-07 02:30:00|13639.2|13634.2|13638.8|13633.8|13639.9|13635.6|13637.2|13632.2|282
1646620500000|2022-03-07 02:35:00|13638.9|13633.9|13640.8|13635.8|13641.1|13636.1|13638.3|13633.3|239
1646620800000|2022-03-07 02:40:00|13640.7|13635.7|13642.3|13637.3|13643.7|13639.5|13640.1|13635.1|237
1646621100000|2022-03-07 02:45:00|13641.4|13638.4|13641.6|13638.6|13642.7|13639.4|13641.1|13637.2|153
1646621400000|2022-03-07 02:50:00|13641.7|13638.7|13642.2|13639.2|13642.8|13639.3|13640.3|13636.5|260
1646621700000|2022-03-07 02:55:00|13642.3|13639.3|13642|13637|13643.5|13640.4|13641.3|13637|177
1646622000000|2022-03-07 03:00:00|13642.1|13637.1|13643|13640|13644|13640.2|13641.1|13636.9|188
1646622300000|2022-03-07 03:05:00|13642.9|13639.9|13642.2|13639.2|13643.3|13640|13640.8|13636.9|171
1646622600000|2022-03-07 03:10:00|13642.3|13639.3|13643.1|13638.1|13643.5|13640.3|13641.1|13638|158
1646622900000|2022-03-07 03:15:00|13643.2|13638.2|13642.6|13639.6|13644|13640.6|13642.3|13638|207
1646623200000|2022-03-07 03:20:00|13642.7|13639.7|13639.5|13636.5|13643.4|13640.2|13639.5|13635.5|186
1646623500000|2022-03-07 03:25:00|13639.4|13636.4|13635.2|13632.2|13640.7|13637.3|13634.3|13630.3|265
1646623800000|2022-03-07 03:30:00|13635.1|13632.1|13637.2|13632.2|13637.2|13633.6|13635.1|13631.5|237
1646624100000|2022-03-07 03:35:00|13636.2|13633.2|13634.9|13631.9|13636.9|13633.6|13634.7|13630.8|188
1646624400000|2022-03-07 03:40:00|13634.8|13631.8|13635.3|13632.3|13635.8|13632.8|13633.4|13630.4|205
1646624700000|2022-03-07 03:45:00|13635.4|13632.4|13635.2|13632.2|13635.9|13632.4|13634|13630.1|210
1646625000000|2022-03-07 03:50:00|13635.3|13632.3|13634.9|13631.9|13636.8|13633.4|13634|13630.8|177
1646625300000|2022-03-07 03:55:00|13635|13632|13635.1|13632.1|13635.9|13632.5|13634.1|13630.1|170
1646625600000|2022-03-07 04:00:00|13635|13632|13634.5|13631.5|13635.8|13632|13633.1|13629.2|238
1646625900000|2022-03-07 04:05:00|13634.4|13631.4|13631.4|13628.4|13634.9|13631.4|13631|13627.2|224
1646626200000|2022-03-07 04:10:00|13631.6|13628.6|13633.3|13630.3|13634.3|13630.9|13631.6|13627.7|148
1646626500000|2022-03-07 04:15:00|13633.2|13630.2|13633.6|13630.6|13633.8|13630.8|13632.9|13629.9|112
1646626800000|2022-03-07 04:20:00|13633.7|13630.7|13633.7|13630.7|13634.2|13631.2|13633|13630|119
1646627100000|2022-03-07 04:25:00|13633.6|13630.6|13633.7|13630.7|13634|13631|13633.2|13630.2|126
1646627400000|2022-03-07 04:30:00|13633.6|13630.6|13633.6|13630.6|13634.1|13631.1|13633.1|13630.1|144
1646627700000|2022-03-07 04:35:00|13633.7|13630.7|13634.2|13631.2|13634.4|13631.4|13633.2|13630.2|114
1646628000000|2022-03-07 04:40:00|13634.4|13631.4|13633.7|13630.7|13634.4|13631.4|13633.2|13630.2|115
1646628300000|2022-03-07 04:45:00|13633.6|13630.6|13631.4|13628.4|13633.7|13630.7|13630.9|13627.9|153
1646628600000|2022-03-07 04:50:00|13631.3|13628.3|13629.9|13626.9|13632.4|13629.4|13629.6|13626.6|113
1646628900000|2022-03-07 04:55:00|13629.8|13626.8|13625.6|13622.6|13629.9|13626.9|13624.8|13621.3|137
1646629200000|2022-03-07 05:00:00|13625.7|13622.7|13626|13623|13626.8|13623.8|13625.1|13621.3|137
1646629500000|2022-03-07 05:05:00|13626.1|13623.1|13627.8|13624.8|13628|13625|13625.9|13622.9|148
1646629800000|2022-03-07 05:10:00|13628|13625|13628.9|13625.9|13629.8|13626.1|13626.9|13623.7|195
1646630100000|2022-03-07 05:15:00|13628.8|13625.8|13623.5|13620.5|13628.8|13625.8|13622.8|13619.1|267
1646630400000|2022-03-07 05:20:00|13623.4|13620.4|13626.6|13623.6|13627.3|13624.3|13623.4|13620.2|257
1646630700000|2022-03-07 05:25:00|13626.7|13623.7|13631.2|13628.2|13633.6|13629.3|13626.6|13622.8|186
1646631000000|2022-03-07 05:30:00|13631.4|13628.4|13634.1|13631.1|13634.3|13631.2|13631.3|13628.3|224
1646631300000|2022-03-07 05:35:00|13634.2|13631.2|13634.4|13631.4|13635.5|13632.3|13633.4|13630.4|203
1646631600000|2022-03-07 05:40:00|13634.3|13631.3|13634.3|13631.3|13635.7|13632.4|13633.4|13629.5|142
1646631900000|2022-03-07 05:45:00|13634.4|13631.4|13633.9|13630.9|13634.9|13631.5|13633.2|13629.8|146
1646632200000|2022-03-07 05:50:00|13633.8|13630.8|13631.4|13628.4|13633.8|13630.8|13630.5|13627.5|164
1646632500000|2022-03-07 05:55:00|13631.3|13628.3|13630.3|13627.3|13631.6|13628.3|13628.4|13624.6|219
1646632800000|2022-03-07 06:00:00|13630.2|13627.2|13630.1|13627.1|13633.5|13629.7|13628.9|13625.2|193
1646633100000|2022-03-07 06:05:00|13630.3|13627.3|13633|13630|13633.8|13630.7|13630.1|13626.3|270
1646633400000|2022-03-07 06:10:00|13633.4|13630.4|13635.3|13632.3|13635.9|13632.3|13632.7|13628.7|207
1646633700000|2022-03-07 06:15:00|13636.2|13631.2|13635.2|13632.2|13636.8|13632.7|13635.1|13630.8|224
1646634000000|2022-03-07 06:20:00|13636.1|13631.1|13633.9|13630.9|13636.6|13632.6|13633.9|13629.4|234
1646634300000|2022-03-07 06:25:00|13634|13631|13634.4|13629.4|13635.8|13631.4|13633.2|13628.9|251
1646634600000|2022-03-07 06:30:00|13633.4|13630.4|13635|13632|13635.2|13632.2|13633.4|13629.4|164
1646634900000|2022-03-07 06:35:00|13634.9|13631.9|13634.8|13631.8|13635.1|13632.1|13633.3|13630.3|176
1646635200000|2022-03-07 06:40:00|13634.9|13631.9|13636.2|13633.2|13636.2|13633.2|13632.9|13629.9|181
1646635500000|2022-03-07 06:45:00|13636.1|13633.1|13634.3|13631.3|13636.3|13633.3|13634.3|13631.3|113
1646635800000|2022-03-07 06:50:00|13634.2|13631.2|13633.2|13630.2|13635|13632|13632.8|13629.8|115
1646636100000|2022-03-07 06:55:00|13633.1|13630.1|13635.5|13632.5|13635.9|13632.9|13632.7|13629.7|127
1646636400000|2022-03-07 07:00:00|13635.2|13632.2|13636|13633|13636|13633|13633.9|13630.9|175
1646636700000|2022-03-07 07:05:00|13635.9|13632.9|13634.2|13631.2|13636.4|13633.4|13632.6|13629.6|195
1646637000000|2022-03-07 07:10:00|13634.1|13631.1|13634.7|13631.7|13636.9|13633.2|13633.9|13630|259
1646637300000|2022-03-07 07:15:00|13634.6|13631.6|13629.9|13626.9|13634.7|13631.7|13628.5|13625.5|306
1646637600000|2022-03-07 07:20:00|13630|13627|13633.8|13630.8|13634.3|13631.3|13629.7|13625.8|216
1646637900000|2022-03-07 07:25:00|13633.9|13630.9|13630.6|13627.6|13633.9|13630.9|13630.6|13627.6|231
1646638200000|2022-03-07 07:30:00|13630.7|13627.7|13634.6|13629.6|13634.6|13631.2|13629.9|13626.9|281
1646638500000|2022-03-07 07:35:00|13634.5|13629.5|13634.9|13631.9|13636.2|13632.5|13632.8|13628.6|310
1646638800000|2022-03-07 07:40:00|13635|13632|13636.2|13633.2|13637.4|13634.4|13634.8|13631.8|223
1646639100000|2022-03-07 07:45:00|13636.4|13633.4|13634.1|13631.1|13637.9|13634|13634|13630.8|226
1646639400000|2022-03-07 07:50:00|13634|13631|13637.6|13634.6|13638.4|13634.6|13634|13631|234
1646639700000|2022-03-07 07:55:00|13637.5|13634.5|13638.5|13635.5|13638.7|13635.7|13637|13633|173
1646640000000|2022-03-07 08:00:00|13638.4|13635.4|13638|13633|13639.3|13635.6|13636.4|13631.4|402
1646640300000|2022-03-07 08:05:00|13637.9|13632.9|13636.1|13633.1|13638.1|13634.3|13635.5|13631.7|321
1646640600000|2022-03-07 08:10:00|13636.8|13631.8|13639.1|13636.1|13639.4|13636.4|13635.9|13631.8|252
1646640900000|2022-03-07 08:15:00|13639.2|13636.2|13639.1|13636.1|13639.5|13636.5|13638.9|13635.9|224
1646641200000|2022-03-07 08:20:00|13639|13636|13638.4|13635.4|13640.2|13636.9|13637.1|13633.4|305
1646641500000|2022-03-07 08:25:00|13638.3|13635.3|13640|13637|13641|13637.1|13637.2|13633.8|335
1646641800000|2022-03-07 08:30:00|13640.1|13637.1|13640.2|13635.2|13641.1|13637.7|13639|13635.2|277
1646642100000|2022-03-07 08:35:00|13639.2|13636.2|13639.6|13636.6|13641|13637.2|13638.1|13634.2|343
1646642400000|2022-03-07 08:40:00|13639.7|13636.7|13641|13638|13641.2|13638.2|13638.6|13635.6|277
1646642700000|2022-03-07 08:45:00|13641.1|13638.1|13641.4|13638.4|13642.3|13638.5|13640|13636.4|233
1646643000000|2022-03-07 08:50:00|13641.5|13638.5|13640.6|13637.6|13641.6|13638.6|13639.8|13636.2|191
1646643300000|2022-03-07 08:55:00|13640.5|13637.5|13641.3|13636.3|13641.9|13638.1|13638.6|13634.9|330
1646643600000|2022-03-07 09:00:00|13641.1|13636.1|13640.3|13637.3|13641.3|13638.2|13638.6|13635|316
1646643900000|2022-03-07 09:05:00|13640.2|13637.2|13635|13632|13641|13637.3|13634.9|13631.9|242
1646644200000|2022-03-07 09:10:00|13635.3|13632.3|13637.9|13634.9|13638.4|13635.3|13635.1|13632.1|280
1646644500000|2022-03-07 09:15:00|13637.8|13634.8|13638.1|13635.1|13641.5|13638.5|13637.4|13634|234
1646644800000|2022-03-07 09:20:00|13638|13635|13641|13638|13641.8|13638.2|13636.3|13632.3|326
1646645100000|2022-03-07 09:25:00|13640.9|13637.9|13642.8|13639.8|13643.2|13640.2|13639.8|13636.8|273
1646645400000|2022-03-07 09:30:00|13642.7|13639.7|13644.7|13641.7|13645.7|13642.7|13642.7|13639.7|299
1646645700000|2022-03-07 09:35:00|13644.8|13641.8|13645.1|13642.1|13646.1|13642.4|13644.1|13640.6|248
1646646000000|2022-03-07 09:40:00|13645|13642|13647.1|13644.1|13647.6|13644.6|13644.2|13641.2|250
1646646300000|2022-03-07 09:45:00|13647.2|13644.2|13646.2|13643.2|13648|13644.6|13645.9|13642.4|279
1646646600000|2022-03-07 09:50:00|13646.5|13643.5|13644.9|13641.9|13647.9|13644|13644.9|13641.1|305
1646646900000|2022-03-07 09:55:00|13644.8|13641.8|13646.9|13643.9|13649.4|13645.5|13644.8|13641.7|298
1646647200000|2022-03-07 10:00:00|13646.8|13643.8|13642.7|13639.7|13648|13644.5|13642.6|13639.6|225
1646647500000|2022-03-07 10:05:00|13642.6|13639.6|13644.1|13641.1|13644.4|13641.4|13642.5|13639.5|193
1646647800000|2022-03-07 10:10:00|13644|13641|13644.2|13641.2|13646.3|13643.3|13643.1|13639.1|206
1646648100000|2022-03-07 10:15:00|13644.1|13641.1|13645.5|13642.5|13648.4|13644.9|13644.1|13641.1|225
1646648400000|2022-03-07 10:20:00|13646.4|13641.4|13646.2|13643.2|13647.1|13643.2|13645|13641.3|185
1646648700000|2022-03-07 10:25:00|13646.3|13643.3|13648.3|13645.3|13649|13645.5|13646.2|13643.1|167
1646649000000|2022-03-07 10:30:00|13648.2|13645.2|13648.8|13645.8|13650.1|13646.4|13648.2|13644.3|222
1646649300000|2022-03-07 10:35:00|13648.7|13645.7|13648.8|13645.8|13650|13646.1|13646|13643|313
1646649600000|2022-03-07 10:40:00|13648.7|13645.7|13645.2|13640.2|13650.1|13646.2|13644.8|13640.1|285
1646649900000|2022-03-07 10:45:00|13644|13641|13642.4|13639.4|13644.1|13641.1|13641.6|13638.3|211
1646650200000|2022-03-07 10:50:00|13642.2|13639.2|13637.8|13634.8|13642.2|13639.2|13636.8|13633|271
1646650500000|2022-03-07 10:55:00|13637.7|13634.7|13637|13632|13641.3|13636.6|13635.3|13630.9|275
1646650800000|2022-03-07 11:00:00|13636.9|13631.9|13637.5|13632.5|13639.7|13635.4|13636.1|13631.8|254
1646651100000|2022-03-07 11:05:00|13637.4|13632.4|13633.4|13628.4|13637.6|13633.5|13630.9|13626.5|289
1646651400000|2022-03-07 11:10:00|13633.6|13628.6|13632|13627|13634.7|13630.6|13630.3|13626.5|355
1646651700000|2022-03-07 11:15:00|13631.7|13626.7|13630.9|13627.9|13634.7|13630.6|13629.1|13625.2|365
1646652000000|2022-03-07 11:20:00|13631.1|13628.1|13626.8|13623.8|13632.7|13628.2|13625.7|13622.4|363
1646652300000|2022-03-07 11:25:00|13626.9|13623.9|13634.4|13631.4|13635.4|13631.8|13625.9|13622.1|234
1646652600000|2022-03-07 11:30:00|13634.3|13631.3|13636|13633|13637.7|13634.7|13633.9|13630|266
1646652900000|2022-03-07 11:35:00|13635.8|13632.8|13636.6|13633.6|13637.6|13634.6|13635.5|13631.5|231
1646653200000|2022-03-07 11:40:00|13636.7|13633.7|13634.9|13631.9|13636.7|13633.7|13632.7|13629.3|258
1646653500000|2022-03-07 11:45:00|13635|13632|13632.9|13629.9|13636.3|13633.3|13632|13629|258
1646653800000|2022-03-07 11:50:00|13633|13630|13629|13626|13633.3|13630.3|13627.1|13623.7|324
1646654100000|2022-03-07 11:55:00|13628.6|13625.6|13619|13616|13629.8|13626|13618.2|13614.3|383
1646654400000|2022-03-07 12:00:00|13618.8|13615.8|13611.8|13606.8|13622.9|13618.3|13607.7|13602.9|397
1646654700000|2022-03-07 12:05:00|13611.7|13606.7|13616.1|13613.1|13617.3|13613.5|13611.7|13606.7|246
1646655000000|2022-03-07 12:10:00|13617.1|13612.1|13616.7|13611.7|13620.3|13616.4|13613.9|13610.2|326
1646655300000|2022-03-07 12:15:00|13616.6|13611.6|13612.1|13609.1|13616.7|13612.4|13610.6|13606.4|331
1646655600000|2022-03-07 12:20:00|13612|13609|13612.2|13607.2|13615.1|13611.2|13607.5|13603.6|396
1646655900000|2022-03-07 12:25:00|13612.1|13607.1|13609.4|13604.4|13612.5|13607.8|13606.2|13602.3|334
1646656200000|2022-03-07 12:30:00|13609.3|13604.3|13610.3|13607.3|13612.2|13608.3|13605.5|13601.1|361
1646656500000|2022-03-07 12:35:00|13610.2|13607.2|13606.6|13603.6|13611|13607.2|13603.8|13599|358
1646656800000|2022-03-07 12:40:00|13606.9|13603.9|13612.1|13607.1|13614.2|13610.3|13606.2|13602.1|404
1646657100000|2022-03-07 12:45:00|13611.6|13606.6|13611.2|13608.2|13613.5|13610.1|13608.6|13604.8|400
1646657400000|2022-03-07 12:50:00|13611.3|13608.3|13609.7|13606.7|13613.7|13610|13605.1|13601|372
1646657700000|2022-03-07 12:55:00|13610.2|13605.2|13612.1|13609.1|13612.9|13609.9|13608.7|13604.9|371
1646658000000|2022-03-07 13:00:00|13610.4|13607.4|13609.9|13606.9|13613.7|13610.7|13608.1|13604|348
1646658300000|2022-03-07 13:05:00|13610|13607|13612.3|13609.3|13613.5|13610.3|13609.8|13605.9|304
1646658600000|2022-03-07 13:10:00|13612.4|13609.4|13613.7|13610.7|13615.6|13612.6|13610.5|13607.5|299
1646658900000|2022-03-07 13:15:00|13613.8|13610.8|13613.5|13610.5|13615.5|13612.5|13613.5|13610.5|272
1646659200000|2022-03-07 13:20:00|13613.6|13610.6|13613.9|13608.9|13614.9|13610.7|13608.8|13604.7|370
1646659500000|2022-03-07 13:25:00|13613.8|13608.8|13612.5|13607.5|13614.9|13610.7|13610.2|13606.2|336
1646659800000|2022-03-07 13:30:00|13612.4|13607.4|13612.9|13609.9|13615.3|13611.4|13610.9|13607.1|298
1646660100000|2022-03-07 13:35:00|13613|13610|13607.9|13604.9|13615.1|13610.8|13607.9|13603.9|322
1646660400000|2022-03-07 13:40:00|13608|13605|13613.6|13608.6|13615.1|13611.1|13605.8|13602.8|414
1646660700000|2022-03-07 13:45:00|13613.7|13608.7|13609.1|13606.1|13615|13611.1|13608.5|13605.5|362
1646661000000|2022-03-07 13:50:00|13609.3|13606.3|13612.2|13609.2|13615.1|13611.2|13609.1|13606.1|421
1646661300000|2022-03-07 13:55:00|13612.1|13609.1|13611.4|13608.4|13613.6|13609.6|13609.6|13606|343
1646661600000|2022-03-07 14:00:00|13611.5|13608.5|13611.2|13608.2|13613.5|13609.5|13609.1|13606.1|334
1646661900000|2022-03-07 14:05:00|13611.3|13608.3|13609|13604|13612.8|13608.3|13606.7|13602.5|261
1646662200000|2022-03-07 14:10:00|13607.9|13604.9|13608.7|13605.7|13611.5|13607.8|13607.8|13604.7|253
1646662500000|2022-03-07 14:15:00|13608.6|13605.6|13608.6|13603.6|13609.7|13606.2|13606.5|13603.2|261
1646662800000|2022-03-07 14:20:00|13607.8|13604.8|13601.1|13598.1|13609|13605.4|13600|13596.3|371
1646663100000|2022-03-07 14:25:00|13601.3|13598.3|13601.8|13598.8|13607.2|13603.2|13601|13597.8|388
1646663400000|2022-03-07 14:30:00|13601.9|13598.9|13606.4|13603.4|13607.6|13603.8|13601.8|13598.8|406
1646663700000|2022-03-07 14:35:00|13607.6|13602.6|13604.8|13601.8|13610.4|13606.2|13604.6|13600.1|347
1646664000000|2022-03-07 14:40:00|13604.9|13601.9|13609.5|13604.5|13609.5|13605.5|13604.6|13600.8|322
1646664300000|2022-03-07 14:45:00|13609.4|13604.4|13610.9|13607.9|13613.2|13609.1|13608|13604|253
1646664600000|2022-03-07 14:50:00|13611|13608|13607.1|13604.1|13611.6|13608.2|13606.1|13602.4|293
1646664900000|2022-03-07 14:55:00|13607|13604|13612.5|13609.5|13613.8|13609.7|13606.9|13603.3|264
1646665200000|2022-03-07 15:00:00|13613.7|13608.7|13612.4|13607.4|13615.2|13610.4|13610.9|13606.9|352
1646665500000|2022-03-07 15:05:00|13612.3|13607.3|13613.5|13608.5|13614.2|13609.5|13611.8|13607.3|308
1646665800000|2022-03-07 15:10:00|13613.6|13608.6|13615.5|13612.5|13616.4|13612.5|13612.6|13608.3|304
1646666100000|2022-03-07 15:15:00|13615.4|13612.4|13620|13615|13620|13616.1|13615.2|13611.5|264
1646666400000|2022-03-07 15:20:00|13620.1|13615.1|13616.9|13611.9|13620.1|13615.7|13614.5|13610.6|278
1646666700000|2022-03-07 15:25:00|13617|13612|13623.6|13618.6|13627.7|13623.8|13616.2|13612|359
1646667000000|2022-03-07 15:30:00|13623.5|13618.5|13621.9|13618.9|13624|13619.9|13619.6|13615.7|322
1646667300000|2022-03-07 15:35:00|13622|13619|13619|13614|13622.5|13619.1|13618|13613.9|295
1646667600000|2022-03-07 15:40:00|13618.1|13615.1|13621.1|13616.1|13622.6|13619.3|13617|13613|295
1646667900000|2022-03-07 15:45:00|13621.2|13616.2|13622|13617|13622.5|13618.4|13619|13614.9|354
1646668200000|2022-03-07 15:50:00|13622.1|13617.1|13622.2|13617.2|13623.8|13618.9|13618.8|13613.9|332
1646668500000|2022-03-07 15:55:00|13622.3|13617.3|13621.5|13618.5|13623.5|13619.5|13620.5|13616.7|296
1646668800000|2022-03-07 16:00:00|13621.6|13618.6|13621.8|13616.8|13622.7|13619|13620.4|13616.3|269
1646669100000|2022-03-07 16:05:00|13621.7|13616.7|13620.2|13617.2|13622|13618.1|13619.6|13615.3|232
1646669400000|2022-03-07 16:10:00|13620.1|13617.1|13620.2|13617.2|13621.7|13617.9|13619.2|13615.3|208
1646669700000|2022-03-07 16:15:00|13620.4|13617.4|13620.4|13615.4|13621.4|13617.5|13618.9|13614.7|215
1646670000000|2022-03-07 16:20:00|13620.5|13615.5|13619.5|13616.5|13621.2|13616.7|13617.6|13613.4|217
1646670300000|2022-03-07 16:25:00|13619.6|13616.6|13617.8|13614.8|13620.9|13616.8|13617.2|13613.2|203
1646670600000|2022-03-07 16:30:00|13619.5|13614.5|13620.9|13615.9|13621.2|13617.1|13617.4|13614.1|196
1646670900000|2022-03-07 16:35:00|13619.9|13616.9|13620.7|13615.7|13621.6|13617.6|13618.5|13615.2|204
1646671200000|2022-03-07 16:40:00|13620.8|13615.8|13618|13615|13621.6|13617.5|13616.8|13612.9|231
1646671500000|2022-03-07 16:45:00|13618.9|13613.9|13618.1|13613.1|13619.1|13614.5|13614.9|13611.2|174
1646671800000|2022-03-07 16:50:00|13618|13613|13618.7|13613.7|13619.3|13615.2|13617.1|13612.9|272
1646672100000|2022-03-07 16:55:00|13618.9|13613.9|13621.2|13616.2|13622|13617.7|13617.9|13613.2|194
1646672400000|2022-03-07 17:00:00|13621.3|13616.3|13616.5|13611.5|13622.1|13617.1|13615|13611|371
1646672700000|2022-03-07 17:05:00|13616.4|13611.4|13616.1|13611.1|13618.9|13613.9|13615.9|13610.9|301
1646673000000|2022-03-07 17:10:00|13616|13611|13613.9|13608.9|13616.1|13611.1|13613.5|13608.5|248
1646673300000|2022-03-07 17:15:00|13614|13609|13613.4|13608.4|13614.2|13609.2|13611.7|13606.7|259
1646673600000|2022-03-07 17:20:00|13613.5|13608.5|13617.9|13612.9|13619.3|13615.1|13611.9|13606.9|296
1646673900000|2022-03-07 17:25:00|13618|13613|13617.7|13612.7|13618.9|13613.9|13617.7|13612.7|160
1646674200000|2022-03-07 17:30:00|13617.6|13612.6|13615.1|13610.1|13619.1|13614.1|13615.1|13610.1|394
1646674500000|2022-03-07 17:35:00|13615.2|13610.2|13615.1|13610.1|13615.6|13610.6|13612.9|13607.9|334
1646674800000|2022-03-07 17:40:00|13615.2|13610.2|13616.2|13611.2|13616.8|13612.4|13613.7|13608.7|274
1646675100000|2022-03-07 17:45:00|13616.4|13611.4|13614.2|13609.2|13616.4|13612|13612.7|13607.7|281
1646675400000|2022-03-07 17:50:00|13614.3|13609.3|13614.7|13609.7|13616|13611|13611.2|13606.2|445
1646675700000|2022-03-07 17:55:00|13614.4|13609.4|13620.2|13615.2|13622.9|13617.9|13614.3|13609.3|351
1646676000000|2022-03-07 18:00:00|13620.3|13615.3|13619.2|13614.2|13620.9|13615.9|13618.2|13613.9|232
1646676300000|2022-03-07 18:05:00|13619.1|13614.1|13615.1|13610.1|13619.2|13615.2|13614.9|13609.9|192
1646676600000|2022-03-07 18:10:00|13615.2|13610.2|13616.8|13611.8|13618.3|13613.3|13615|13610|244
1646676900000|2022-03-07 18:15:00|13617|13612|13620|13615|13621.5|13616.7|13617|13612|179
1646677200000|2022-03-07 18:20:00|13619.9|13614.9|13619.5|13614.5|13621.6|13617.5|13619.3|13614.3|164
1646677500000|2022-03-07 18:25:00|13619.4|13614.4|13615.2|13610.2|13619.6|13614.6|13614.5|13609.5|255
1646677800000|2022-03-07 18:30:00|13615|13610|13615.1|13610.1|13615.5|13610.5|13613.8|13608.8|173
1646678100000|2022-03-07 18:35:00|13615.2|13610.2|13616.9|13611.9|13617|13612|13615.2|13610.2|159
1646678400000|2022-03-07 18:40:00|13617|13612|13619.8|13614.8|13619.8|13614.8|13616.5|13611.5|196
1646678700000|2022-03-07 18:45:00|13619.7|13614.7|13619.3|13614.3|13619.9|13615.9|13618.6|13613.6|183
1646679000000|2022-03-07 18:50:00|13619.2|13614.2|13618.7|13613.7|13619.5|13615.3|13617.7|13613.1|220
1646679300000|2022-03-07 18:55:00|13618.8|13613.8|13619.8|13614.8|13623.2|13619.1|13617.8|13613.3|227
1646679600000|2022-03-07 19:00:00|13619.8|13614.8|13620|13615|13621.3|13616.3|13617.5|13612.5|397
1646679900000|2022-03-07 19:05:00|13620.2|13615.2|13619|13614|13621.1|13616.1|13618.9|13613.9|334
1646680200000|2022-03-07 19:10:00|13618.9|13613.9|13617.8|13612.8|13619.2|13614.2|13616.6|13611.6|325
1646680500000|2022-03-07 19:15:00|13617.8|13612.8|13619.2|13614.2|13620.3|13615.3|13614.5|13610.5|254
1646680800000|2022-03-07 19:20:00|13619.3|13614.3|13622.9|13617.9|13623.1|13619.2|13619.3|13614.3|234
1646681100000|2022-03-07 19:25:00|13623|13618|13623.9|13618.9|13624.6|13619.7|13622.2|13617.4|229
1646681400000|2022-03-07 19:30:00|13624|13619|13625.5|13622.5|13626.5|13622.5|13622.5|13617.5|277
1646681700000|2022-03-07 19:35:00|13626.4|13621.4|13623.9|13618.9|13626.7|13621.7|13622.8|13617.8|403
1646682000000|2022-03-07 19:40:00|13623.8|13618.8|13625.1|13620.1|13625.7|13620.7|13622.5|13617.5|378
1646682300000|2022-03-07 19:45:00|13625|13620|13622.4|13617.4|13625|13620|13621.9|13616.9|219
1646682600000|2022-03-07 19:50:00|13622.3|13617.3|13624.4|13619.4|13624.6|13619.6|13620.6|13616.4|242
1646682900000|2022-03-07 19:55:00|13624.3|13619.3|13626.5|13621.5|13626.7|13621.7|13622|13617|219
1646683200000|2022-03-07 20:00:00|13626.4|13621.4|13626.8|13621.8|13628.1|13623.1|13625.4|13620.4|235
1646683500000|2022-03-07 20:05:00|13626.9|13621.9|13625.4|13620.4|13626.9|13621.9|13624.6|13620.2|173
1646683800000|2022-03-07 20:10:00|13625.3|13620.3|13623.1|13618.1|13625.9|13620.9|13622.7|13617.7|179
1646684100000|2022-03-07 20:15:00|13623|13618|13623.5|13618.5|13624.4|13619.4|13622.1|13617.1|213
1646684400000|2022-03-07 20:20:00|13623.4|13618.4|13622|13617|13623.6|13618.6|13620.8|13616.5|197
1646684700000|2022-03-07 20:25:00|13622.1|13617.1|13621|13616|13622.3|13618.4|13619.4|13615.3|217
1646685000000|2022-03-07 20:30:00|13621.1|13616.1|13623.6|13618.6|13624.3|13620.2|13620.3|13615.8|182
1646685300000|2022-03-07 20:35:00|13623.5|13618.5|13624.3|13619.3|13625.1|13620.1|13623|13618|91
1646685600000|2022-03-07 20:40:00|13624.4|13619.4|13618.7|13613.7|13625|13620|13618.7|13613.7|187
1646685900000|2022-03-07 20:45:00|13618.8|13613.8|13623.5|13618.5|13624.3|13619.3|13618.4|13613.4|166
1646686200000|2022-03-07 20:50:00|13623.4|13618.4|13621.6|13616.6|13624.4|13619.4|13620.6|13616.4|192
1646686500000|2022-03-07 20:55:00|13621.7|13616.7|13626.5|13621.5|13626.6|13621.6|13621.5|13616.5|216
1646686800000|2022-03-07 21:00:00|13626.4|13621.4|13623.2|13618.2|13626.6|13621.6|13623|13618|185
1646687100000|2022-03-07 21:05:00|13623.1|13618.1|13624.5|13619.5|13624.6|13619.6|13621|13616|190
1646687400000|2022-03-07 21:10:00|13624.4|13619.4|13625.6|13620.6|13625.9|13620.9|13624.1|13619.1|122
1646687700000|2022-03-07 21:15:00|13625.2|13620.2|13625.8|13620.8|13626.1|13621.5|13624.5|13619.9|137
1646688000000|2022-03-07 21:20:00|13625.9|13620.9|13627|13622|13627|13622|13625.2|13620.2|111
1646688300000|2022-03-07 21:25:00|13625.5|13622.5|13626.8|13621.8|13627|13622.6|13625.5|13621.5|79
1646688600000|2022-03-07 21:30:00|13626.7|13621.7|13627.5|13622.5|13627.7|13622.7|13626.4|13621.4|99
1646688900000|2022-03-07 21:35:00|13627.4|13622.4|13628.5|13623.5|13628.8|13623.8|13627.2|13622.2|116
1646689200000|2022-03-07 21:40:00|13628.4|13623.4|13629.1|13624.1|13629.2|13624.2|13628.4|13623.4|131
1646689500000|2022-03-07 21:45:00|13628.9|13623.9|13628.7|13623.7|13631|13624.3|13628.2|13623.2|154
1646689800000|2022-03-07 21:50:00|13628.9|13623.9|13628.1|13623.1|13629.3|13624.3|13628|13622.5|129
1646690100000|2022-03-07 21:55:00|13628.2|13623.2|13627.8|13613.4|13629.7|13623.2|13626.2|13610.2|340
1646690400000|2022-03-07 22:00:00|13627.3|13611.3|13633|13618.1|13633.1|13620.1|13621.8|13605.8|70
1646690700000|2022-03-07 22:05:00|13632.6|13617.8|13632.4|13617.7|13633.4|13619.7|13632|13616.3|93
1646691000000|2022-03-07 22:10:00|13631.9|13621.7|13630.4|13621|13632.9|13621.9|13630.4|13615.1|117
1646691300000|2022-03-07 22:15:00|13631.8|13620.6|13629.2|13616.9|13632.5|13621.5|13628.2|13615.1|141
1646691600000|2022-03-07 22:20:00|13628.9|13617.1|13628.5|13618.4|13631.2|13620.5|13628.1|13615.2|110
1646691900000|2022-03-07 22:25:00|13628.6|13620.1|13627.5|13617.7|13631.1|13620.1|13626.7|13614.6|129
1646692200000|2022-03-07 22:30:00|13627.6|13618.1|13627.7|13618.5|13629.7|13618.5|13626.7|13614.8|179
1646692500000|2022-03-07 22:35:00|13628|13618.1|13627.8|13616.9|13629.5|13619.5|13627|13615.3|117
1646692800000|2022-03-07 22:40:00|13628|13616.8|13628.3|13617.1|13629.5|13619.5|13627|13615.1|122
1646693100000|2022-03-07 22:45:00|13628|13618.1|13627.8|13616.7|13630.3|13620|13627.2|13614.3|120
1646693400000|2022-03-07 22:50:00|13628|13616.5|13627.1|13618.3|13629.9|13619.6|13627|13615.1|148
1646693700000|2022-03-07 22:55:00|13627.5|13617.2|13629|13616.9|13630.4|13619.5|13627|13614.4|196
1646694000000|2022-03-07 23:00:00|13628.9|13616.7|13627.6|13622.6|13629.5|13623.1|13626.3|13616.1|318
1646694300000|2022-03-07 23:05:00|13628|13623|13624.7|13619.7|13628.9|13623.9|13624.5|13619.5|130
1646694600000|2022-03-07 23:10:00|13624.6|13619.6|13626.2|13621.2|13626.5|13621.5|13624.2|13619.2|124
1646694900000|2022-03-07 23:15:00|13626.3|13621.3|13627.2|13622.2|13627.4|13623.3|13625.9|13620.9|73
1646695200000|2022-03-07 23:20:00|13627|13622|13630.3|13625.3|13630.6|13625.6|13626.1|13621.9|83
1646695500000|2022-03-07 23:25:00|13630.4|13625.4|13627|13622|13630.5|13625.5|13626.9|13621.9|60
1646695800000|2022-03-07 23:30:00|13626.9|13621.9|13627.2|13622.2|13628.3|13623.3|13626|13621|114
1646696100000|2022-03-07 23:35:00|13627.3|13622.3|13627.8|13622.8|13627.8|13623.7|13626.6|13622.2|75
1646696400000|2022-03-07 23:40:00|13627.7|13622.7|13623.9|13618.9|13627.8|13622.8|13623.7|13618.7|99
1646696700000|2022-03-07 23:45:00|13624|13619|13625.2|13620.2|13625.6|13620.6|13624|13619|83
1646697000000|2022-03-07 23:50:00|13625.3|13620.3|13624.8|13619.8|13625.4|13620.4|13621.9|13616.9|123
1646697300000|2022-03-07 23:55:00|13624.9|13619.9|13623.5|13618.5|13625.6|13620.6|13623.4|13618.4|97
1646697600000|2022-03-08 00:00:00|13623.4|13618.4|13622|13617|13624.7|13619.9|13619.8|13614.8|248
1646697900000|2022-03-08 00:05:00|13622.1|13617.1|13623.1|13620.1|13624.1|13620.1|13620.3|13616.2|170
1646698200000|2022-03-08 00:10:00|13622.9|13619.9|13628.1|13625.1|13629.5|13625.6|13622.9|13619.1|210
1646698500000|2022-03-08 00:15:00|13627.9|13624.9|13626.4|13623.4|13628.5|13625.1|13626|13622|168
1646698800000|2022-03-08 00:20:00|13626.3|13623.3|13626.4|13623.4|13628.1|13624.1|13626|13622.5|107
1646699100000|2022-03-08 00:25:00|13626.5|13623.5|13629.9|13624.9|13629.9|13625.9|13626.4|13622.8|107
1646699400000|2022-03-08 00:30:00|13628.9|13625.9|13627.8|13624.8|13630|13626.6|13626.8|13623|180
1646699700000|2022-03-08 00:35:00|13627.7|13624.7|13628.1|13625.1|13629.3|13625.5|13627.5|13624.3|135
1646700000000|2022-03-08 00:40:00|13628.2|13625.2|13635.3|13632.3|13635.3|13632.3|13628.1|13625.1|202
1646700300000|2022-03-08 00:45:00|13635.4|13632.4|13638.3|13635.3|13640.3|13636.4|13635.4|13631.9|204
1646700600000|2022-03-08 00:50:00|13638.5|13635.5|13638.7|13635.7|13639.9|13636.9|13637|13633.7|185
1646700900000|2022-03-08 00:55:00|13638.8|13635.8|13638.9|13635.9|13639.2|13636.2|13636.9|13633.2|136
1646701200000|2022-03-08 01:00:00|13639|13636|13631.4|13628.4|13639|13636|13631.4|13628.4|201
1646701500000|2022-03-08 01:05:00|13632|13629|13632.4|13629.4|13636.2|13632.5|13631.2|13627.4|197
1646701800000|2022-03-08 01:10:00|13632.5|13629.5|13632|13627|13633.4|13629.9|13631|13627|161
1646702100000|2022-03-08 01:15:00|13631.3|13626.3|13626.7|13621.7|13632.2|13628.3|13625.9|13621.7|200
1646702400000|2022-03-08 01:20:00|13626.8|13621.8|13626.3|13623.3|13627.8|13624.5|13625.1|13621.4|185
1646702700000|2022-03-08 01:25:00|13626.2|13623.2|13623.8|13620.8|13626.9|13623.2|13623.3|13619.2|182
1646703000000|2022-03-08 01:30:00|13624|13621|13625.7|13622.7|13626.8|13622.8|13621|13617|211
1646703300000|2022-03-08 01:35:00|13625.8|13622.8|13628|13623|13628|13624.1|13624.9|13621.1|205
1646703600000|2022-03-08 01:40:00|13628.2|13623.2|13620.1|13617.1|13628.2|13624.2|13620.1|13616.2|222
1646703900000|2022-03-08 01:45:00|13620.2|13617.2|13616.3|13611.3|13621.7|13617.8|13614.7|13610.9|214
1646704200000|2022-03-08 01:50:00|13616.5|13611.5|13622.4|13619.4|13623.3|13619.5|13616.3|13611.3|226
1646704500000|2022-03-08 01:55:00|13622.5|13619.5|13620.7|13617.7|13625.5|13621.5|13620.6|13617.6|176
1646704800000|2022-03-08 02:00:00|13620.8|13617.8|13618.4|13615.4|13620.8|13617.8|13617.5|13613.6|212
1646705100000|2022-03-08 02:05:00|13618.5|13615.5|13614.8|13611.8|13618.5|13615.5|13613.8|13609.9|210
1646705400000|2022-03-08 02:10:00|13614.9|13611.9|13615.6|13612.6|13617.7|13614.4|13614.9|13611.6|177
1646705700000|2022-03-08 02:15:00|13615.7|13612.7|13617.4|13614.4|13618.8|13615|13614.8|13611.7|188
1646706000000|2022-03-08 02:20:00|13618.5|13613.5|13617.7|13614.7|13619.4|13615.5|13616.3|13612.3|191
1646706300000|2022-03-08 02:25:00|13617.8|13614.8|13621.8|13616.8|13622.1|13618.1|13617.7|13614.7|159
1646706600000|2022-03-08 02:30:00|13621.9|13616.9|13621.3|13618.3|13622.4|13618.5|13617.4|13613.3|165
1646706900000|2022-03-08 02:35:00|13621.2|13618.2|13622.9|13619.9|13623.8|13619.9|13620.4|13616.5|158
1646707200000|2022-03-08 02:40:00|13622.8|13619.8|13623.3|13620.3|13625.3|13621.7|13622.8|13619.2|197
1646707500000|2022-03-08 02:45:00|13623.2|13620.2|13625.8|13622.8|13626.3|13623.3|13623.2|13619.6|134
1646707800000|2022-03-08 02:50:00|13625.9|13622.9|13626.6|13623.6|13627.7|13624.7|13625.8|13622.4|163
1646708100000|2022-03-08 02:55:00|13626.5|13623.5|13626.2|13623.2|13627.3|13623.8|13625.1|13621.4|246
1646708400000|2022-03-08 03:00:00|13626.4|13623.4|13627.3|13624.3|13629.3|13625.5|13626.3|13623.3|187
1646708700000|2022-03-08 03:05:00|13627.4|13624.4|13626.1|13623.1|13628.1|13624.4|13626.1|13622.2|154
1646709000000|2022-03-08 03:10:00|13626.2|13623.2|13628.1|13625.1|13629.1|13626.1|13626.1|13622.8|201
1646709300000|2022-03-08 03:15:00|13628.2|13625.2|13628.4|13625.4|13629.9|13625.9|13626|13622.5|189
1646709600000|2022-03-08 03:20:00|13628.3|13625.3|13628|13625|13628.7|13625.4|13627.2|13623.3|156
1646709900000|2022-03-08 03:25:00|13628.1|13625.1|13629.9|13626.9|13630|13627|13627.3|13624.3|154
1646710200000|2022-03-08 03:30:00|13630|13627|13626|13623|13630|13627|13625.5|13622.5|189
1646710500000|2022-03-08 03:35:00|13626.1|13623.1|13624.1|13621.1|13626.1|13623.1|13624|13620.1|134
1646710800000|2022-03-08 03:40:00|13624.2|13621.2|13627.9|13624.9|13629|13625|13624.1|13620.2|156
1646711100000|2022-03-08 03:45:00|13628|13625|13627.7|13624.7|13629.7|13625.9|13627.5|13623.8|127
1646711400000|2022-03-08 03:50:00|13627.8|13624.8|13627.2|13624.2|13630|13626.3|13627|13624|127
1646711700000|2022-03-08 03:55:00|13627.3|13624.3|13628.6|13625.6|13628.8|13625.8|13627.2|13624.2|79
1646712000000|2022-03-08 04:00:00|13629.7|13624.7|13630.8|13625.8|13631.3|13626.3|13628.9|13624.4|162
1646712300000|2022-03-08 04:05:00|13630.9|13625.9|13630.7|13625.7|13631.6|13627.1|13629.8|13625.6|138
1646712600000|2022-03-08 04:10:00|13630.8|13625.8|13630.3|13625.3|13631.1|13627|13629.1|13625.1|133
1646712900000|2022-03-08 04:15:00|13629.3|13626.3|13629.4|13626.4|13630.7|13627.1|13629.2|13625.4|134
1646713200000|2022-03-08 04:20:00|13629.5|13626.5|13629.8|13626.8|13630|13627|13629.5|13626.5|114
1646713500000|2022-03-08 04:25:00|13629.7|13626.7|13630.3|13627.3|13631.2|13628.2|13629.7|13626.7|88
1646713800000|2022-03-08 04:30:00|13630.4|13627.4|13630.9|13627.9|13632.2|13628|13629.6|13626.5|113
1646714100000|2022-03-08 04:35:00|13631|13628|13630.7|13627.7|13631.9|13628.1|13630.2|13626.2|174
1646714400000|2022-03-08 04:40:00|13630.8|13627.8|13630.1|13627.1|13631.7|13628.3|13629.8|13626.7|146
1646714700000|2022-03-08 04:45:00|13630.2|13627.2|13635.1|13632.1|13635.1|13632.1|13630.2|13627.2|122
1646715000000|2022-03-08 04:50:00|13635|13632|13634.4|13631.4|13635.1|13632.1|13634.2|13631.2|113
1646715300000|2022-03-08 04:55:00|13635.3|13630.3|13631.3|13628.3|13635.3|13631.2|13630.2|13627.2|162
1646715600000|2022-03-08 05:00:00|13631.2|13628.2|13631|13628|13632.6|13629.3|13629.9|13626.2|164
1646715900000|2022-03-08 05:05:00|13630.9|13627.9|13640.6|13635.6|13640.9|13636.6|13630|13627|255
1646716200000|2022-03-08 05:10:00|13640.5|13635.5|13639.8|13636.8|13641.2|13637.2|13637.7|13633.7|226
1646716500000|2022-03-08 05:15:00|13639.4|13636.4|13636.6|13633.6|13640.7|13636.9|13636|13632.1|205
1646716800000|2022-03-08 05:20:00|13636.7|13633.7|13635.9|13632.9|13637.4|13633.7|13634.9|13631.5|243
1646717100000|2022-03-08 05:25:00|13635.8|13632.8|13638.9|13635.9|13639|13636|13635.2|13631.7|176
1646717400000|2022-03-08 05:30:00|13638.8|13635.8|13637|13634|13640|13636.1|13636|13631.8|216
1646717700000|2022-03-08 05:35:00|13637.1|13634.1|13637.1|13634.1|13637.9|13634.5|13635.6|13631.7|166
1646718000000|2022-03-08 05:40:00|13637.2|13634.2|13640.1|13637.1|13640.9|13637.2|13636.8|13632.9|184
1646718300000|2022-03-08 05:45:00|13640|13637|13642|13639|13642.9|13639.1|13640|13636.2|187
1646718600000|2022-03-08 05:50:00|13642.1|13639.1|13638|13635|13642.6|13639.1|13635.1|13632.1|193
1646718900000|2022-03-08 05:55:00|13638.2|13635.2|13642|13639|13642.2|13639|13638.2|13634.6|172
1646719200000|2022-03-08 06:00:00|13641.9|13638.9|13637|13634|13643.9|13639.9|13635.7|13632.3|206
1646719500000|2022-03-08 06:05:00|13637.1|13634.1|13640|13637|13640|13637|13636.4|13632.6|154
1646719800000|2022-03-08 06:10:00|13640.1|13637.1|13641|13638|13642.1|13639|13640|13636.3|144
1646720100000|2022-03-08 06:15:00|13641.1|13638.1|13641.9|13638.9|13644.3|13640.9|13640.1|13636.8|195
1646720400000|2022-03-08 06:20:00|13642|13639|13642.2|13639.2|13643.2|13639.3|13640.1|13636.4|235
1646720700000|2022-03-08 06:25:00|13643|13640|13643.8|13640.8|13643.9|13640.9|13640.3|13636.5|237
1646721000000|2022-03-08 06:30:00|13643|13640|13642|13639|13644.1|13640.1|13641|13637|226
1646721300000|2022-03-08 06:35:00|13641.9|13638.9|13642.3|13639.3|13642.7|13639.3|13638.9|13635.9|205
1646721600000|2022-03-08 06:40:00|13642.1|13639.1|13639.5|13636.5|13642.8|13639.8|13638.1|13635.1|194
1646721900000|2022-03-08 06:45:00|13639.6|13636.6|13641.1|13638.1|13643|13639.7|13638.8|13635.8|197
1646722200000|2022-03-08 06:50:00|13641.2|13638.2|13639.6|13636.6|13641.5|13638.5|13638.7|13635.5|147
1646722500000|2022-03-08 06:55:00|13639.7|13636.7|13638.7|13635.7|13640.5|13636.7|13638.5|13634.4|197
1646722800000|2022-03-08 07:00:00|13638.6|13635.6|13644.2|13641.2|13645.7|13641.9|13638.2|13634.3|306
1646723100000|2022-03-08 07:05:00|13644.1|13641.1|13644|13641|13646.6|13643.1|13642.8|13639.1|205
1646723400000|2022-03-08 07:10:00|13644.1|13641.1|13645.6|13642.6|13647.2|13644.2|13643.8|13640.7|216
1646723700000|2022-03-08 07:15:00|13645.5|13642.5|13640.5|13637.5|13645.9|13642.7|13640.5|13637.5|233
1646724000000|2022-03-08 07:20:00|13639.8|13636.8|13642.1|13639.1|13642.6|13639.5|13638.9|13635.9|273
1646724300000|2022-03-08 07:25:00|13642.2|13639.2|13631.2|13628.2|13643.3|13639.8|13630.9|13626.8|286
1646724600000|2022-03-08 07:30:00|13631.3|13628.3|13635.5|13632.5|13636.3|13633.2|13628.6|13625.4|294
1646724900000|2022-03-08 07:35:00|13635.4|13632.4|13636.2|13633.2|13636.2|13633.2|13632.7|13629.7|251
1646725200000|2022-03-08 07:40:00|13636.1|13633.1|13637|13634|13638.4|13634.8|13636.1|13632.2|310
1646725500000|2022-03-08 07:45:00|13637.1|13634.1|13641.9|13638.9|13643.3|13639.9|13636|13632.1|284
1646725800000|2022-03-08 07:50:00|13642.1|13639.1|13646.3|13643.3|13647|13644|13642.1|13639.1|205
1646726100000|2022-03-08 07:55:00|13646.4|13643.4|13648.6|13645.6|13649.6|13645.7|13645.6|13642.5|275
1646726400000|2022-03-08 08:00:00|13648.8|13645.8|13648.1|13643.1|13651|13647.3|13646.9|13642.9|416
1646726700000|2022-03-08 08:05:00|13647|13644|13644.9|13639.9|13647.6|13644.5|13643.1|13639.3|379
1646727000000|2022-03-08 08:10:00|13644|13641|13633.8|13628.8|13645.2|13641.4|13631.6|13627.9|482
1646727300000|2022-03-08 08:15:00|13633.6|13630.6|13634.9|13631.9|13640|13635.7|13633.6|13629.8|384
1646727600000|2022-03-08 08:20:00|13634.3|13631.3|13632.5|13627.5|13636.2|13632.3|13630.4|13627.4|426
1646727900000|2022-03-08 08:25:00|13632.6|13627.6|13634|13631|13635.5|13631.9|13631.5|13627.6|382
1646728200000|2022-03-08 08:30:00|13634.1|13631.1|13641|13638|13642.2|13638.2|13634.1|13630.5|363
1646728500000|2022-03-08 08:35:00|13640.9|13637.9|13639|13636|13642.1|13639.1|13638.9|13635.8|331
1646728800000|2022-03-08 08:40:00|13639.1|13636.1|13639.2|13636.2|13641.7|13638|13637.6|13634.3|444
1646729100000|2022-03-08 08:45:00|13639|13636|13643.3|13640.3|13643.3|13640.3|13638.5|13635|490
1646729400000|2022-03-08 08:50:00|13643.4|13640.4|13646|13643|13650.4|13647.4|13643.3|13639.9|493
1646729700000|2022-03-08 08:55:00|13645.9|13642.9|13643|13640|13648.2|13644.2|13642.7|13639.7|387
1646730000000|2022-03-08 09:00:00|13642.9|13639.9|13644.4|13641.4|13645.6|13642.1|13640.7|13637.7|430
1646730300000|2022-03-08 09:05:00|13644.3|13641.3|13649.8|13644.8|13650.2|13646.3|13644.3|13640.5|428
1646730600000|2022-03-08 09:10:00|13649.7|13644.7|13647|13644|13651|13647.4|13646.5|13642.6|381
1646730900000|2022-03-08 09:15:00|13647.3|13644.3|13647.7|13644.7|13648.2|13645.1|13645.4|13642.4|348
1646731200000|2022-03-08 09:20:00|13647.6|13644.6|13646.3|13641.3|13651.4|13648.4|13644.3|13640|435
1646731500000|2022-03-08 09:25:00|13646.1|13641.1|13644.6|13641.6|13647.4|13644.4|13643.8|13640.3|507
1646731800000|2022-03-08 09:30:00|13644.4|13641.4|13639.6|13636.6|13647.5|13643.6|13639.1|13634.9|477
1646732100000|2022-03-08 09:35:00|13640.1|13637.1|13637.9|13634.9|13642.9|13639|13637.8|13633.8|450
1646732400000|2022-03-08 09:40:00|13638|13635|13640.7|13637.7|13643.1|13639|13637.9|13634.7|416
1646732700000|2022-03-08 09:45:00|13640.8|13637.8|13639.4|13636.4|13643.8|13640.1|13638.8|13635.8|357
1646733000000|2022-03-08 09:50:00|13639.7|13636.7|13634.9|13631.9|13641.1|13637.8|13634.7|13630.7|310
1646733300000|2022-03-08 09:55:00|13635|13632|13637.2|13632.2|13638.3|13634.3|13635|13631.2|247
1646733600000|2022-03-08 10:00:00|13636.1|13633.1|13637.9|13634.9|13640.4|13636.4|13636|13632.1|223
1646733900000|2022-03-08 10:05:00|13637.8|13634.8|13641.3|13638.3|13642.7|13638.8|13637.8|13634|220
1646734200000|2022-03-08 10:10:00|13641.5|13638.5|13637.9|13634.9|13642.4|13638.5|13637.7|13633.8|250
1646734500000|2022-03-08 10:15:00|13638|13635|13641.3|13638.3|13643.1|13639.2|13637.6|13633.9|329
1646734800000|2022-03-08 10:20:00|13641.4|13638.4|13641.3|13636.3|13642.9|13639|13639.6|13635.9|259
1646735100000|2022-03-08 10:25:00|13641.1|13636.1|13642.5|13637.5|13643.2|13639.3|13639.7|13635.8|285
1646735400000|2022-03-08 10:30:00|13641.6|13638.6|13642.3|13637.3|13646.4|13642.6|13641.4|13637.3|292
1646735700000|2022-03-08 10:35:00|13642.4|13637.4|13641.8|13638.8|13643.5|13639.2|13640.1|13636.3|309
1646736000000|2022-03-08 10:40:00|13641.6|13638.6|13637.9|13634.9|13643.3|13639.5|13637.8|13633.8|289
1646736300000|2022-03-08 10:45:00|13637.8|13634.8|13638.3|13635.3|13641.5|13637.5|13637.7|13633.6|324
1646736600000|2022-03-08 10:50:00|13638.2|13635.2|13637.2|13632.2|13640.1|13635.8|13634.5|13630.2|359
1646736900000|2022-03-08 10:55:00|13637.3|13632.3|13637.7|13632.7|13638.3|13634.2|13633.7|13629.8|294
1646737200000|2022-03-08 11:00:00|13637.6|13632.6|13636.9|13633.9|13639|13634.8|13636.1|13632|224
1646737500000|2022-03-08 11:05:00|13637|13634|13635.4|13630.4|13639.2|13634.9|13634.9|13630.4|257
1646737800000|2022-03-08 11:10:00|13634.2|13631.2|13635.2|13632.2|13636|13632.5|13633.8|13630|225
1646738100000|2022-03-08 11:15:00|13635.3|13632.3|13637.2|13632.2|13639.4|13635.3|13635|13631|236
1646738400000|2022-03-08 11:20:00|13636.4|13633.4|13636.6|13633.6|13638.1|13633.8|13636|13631.7|197
1646738700000|2022-03-08 11:25:00|13636.5|13633.5|13639.1|13636.1|13639.2|13636.2|13636.2|13632.3|219
1646739000000|2022-03-08 11:30:00|13639|13636|13639.3|13636.3|13641.7|13637.5|13637.5|13633.6|259
1646739300000|2022-03-08 11:35:00|13639.4|13636.4|13638|13635|13639.8|13636.5|13637.1|13633.5|154
1646739600000|2022-03-08 11:40:00|13637.9|13634.9|13637.3|13634.3|13639.8|13636|13637.2|13633.3|181
1646739900000|2022-03-08 11:45:00|13637.2|13634.2|13637.9|13634.9|13638|13635|13636.8|13633.8|166
1646740200000|2022-03-08 11:50:00|13638|13635|13636.3|13633.3|13638.2|13635.2|13634.3|13630.2|228
1646740500000|2022-03-08 11:55:00|13636.2|13633.2|13633.9|13630.9|13637.2|13633.4|13632.6|13629.4|283
1646740800000|2022-03-08 12:00:00|13634|13631|13629.9|13626.9|13634.3|13631.3|13629|13625.4|307
1646741100000|2022-03-08 12:05:00|13630|13627|13628.9|13625.9|13632.1|13629.1|13628.9|13625.9|239
1646741400000|2022-03-08 12:10:00|13629|13626|13627.7|13624.7|13629.9|13626.9|13626.1|13622.2|303
1646741700000|2022-03-08 12:15:00|13627.5|13624.5|13629|13626|13630.3|13627.3|13625.8|13622.8|277
1646742000000|2022-03-08 12:20:00|13629.1|13626.1|13632.1|13629.1|13632.9|13629.3|13628.5|13625.5|261
1646742300000|2022-03-08 12:25:00|13632.2|13629.2|13632.1|13629.1|13636.9|13633.9|13631.8|13628.8|285
1646742600000|2022-03-08 12:30:00|13632|13629|13630.5|13627.5|13634.4|13630.9|13630.4|13627.1|275
1646742900000|2022-03-08 12:35:00|13630.6|13627.6|13630.7|13627.7|13631.8|13628.8|13629.5|13626.5|170
1646743200000|2022-03-08 12:40:00|13630.8|13627.8|13632.4|13629.4|13633.5|13629.6|13630.7|13626.8|280
1646743500000|2022-03-08 12:45:00|13632.3|13629.3|13636|13633|13639.1|13634.9|13632.1|13628.2|362
1646743800000|2022-03-08 12:50:00|13635.9|13632.9|13636|13633|13638.3|13633.4|13634.3|13630.4|306
1646744100000|2022-03-08 12:55:00|13635.9|13632.9|13635.2|13632.2|13636.2|13632.9|13633.9|13630.3|223
1646744400000|2022-03-08 13:00:00|13635.3|13632.3|13636.9|13633.9|13641.1|13637.3|13635.3|13632.3|292
1646744700000|2022-03-08 13:05:00|13636.8|13633.8|13636.7|13633.7|13639.1|13635.2|13635.7|13632|299
1646745000000|2022-03-08 13:10:00|13636.6|13633.6|13640.9|13637.9|13641.9|13638.1|13636|13633|332
1646745300000|2022-03-08 13:15:00|13640.8|13637.8|13640.8|13637.8|13641.9|13638.1|13639.1|13636.1|335
1646745600000|2022-03-08 13:20:00|13640.5|13637.5|13641.2|13638.2|13642.2|13638.6|13638.8|13635.5|284
1646745900000|2022-03-08 13:25:00|13641.3|13638.3|13641.4|13636.4|13642.2|13638.3|13639.4|13634.6|342
1646746200000|2022-03-08 13:30:00|13641.5|13636.5|13641.5|13636.5|13643.3|13640.3|13640.1|13635.5|204
1646746500000|2022-03-08 13:35:00|13641.4|13636.4|13637.7|13634.7|13642.5|13639|13637.7|13633.8|215
1646746800000|2022-03-08 13:40:00|13637.6|13634.6|13642.1|13637.1|13642.2|13638.2|13637.5|13634.5|231
1646747100000|2022-03-08 13:45:00|13642|13637|13639.2|13636.2|13642.7|13638.8|13638.9|13635.9|169
1646747400000|2022-03-08 13:50:00|13639.3|13636.3|13634.3|13629.3|13639.8|13636.8|13631.2|13627|283
1646747700000|2022-03-08 13:55:00|13634.2|13629.2|13631.9|13628.9|13635.1|13631.1|13630|13627|251
1646748000000|2022-03-08 14:00:00|13631.8|13628.8|13632.3|13629.3|13633.6|13629.8|13630.4|13626.9|262
1646748300000|2022-03-08 14:05:00|13632.2|13629.2|13633.9|13628.9|13635.1|13632.1|13631.3|13628.3|255
1646748600000|2022-03-08 14:10:00|13633.8|13628.8|13634.9|13631.9|13636|13631.9|13629.8|13626.8|317
1646748900000|2022-03-08 14:15:00|13635|13632|13637.4|13632.4|13640.1|13636.1|13635|13631.1|311
1646749200000|2022-03-08 14:20:00|13637.6|13632.6|13633.2|13628.2|13637.7|13632.7|13632|13628|265
1646749500000|2022-03-08 14:25:00|13633.3|13628.3|13633.2|13630.2|13634.8|13630.8|13631.6|13627.8|257
1646749800000|2022-03-08 14:30:00|13633.1|13630.1|13636|13633|13639.1|13635.5|13632.7|13629.2|229
1646750100000|2022-03-08 14:35:00|13635.9|13632.9|13635.3|13632.3|13637.3|13633.4|13633.3|13629.3|294
1646750400000|2022-03-08 14:40:00|13635.4|13632.4|13631.4|13628.4|13637.2|13633.1|13630|13626.4|304
1646750700000|2022-03-08 14:45:00|13631.3|13628.3|13632.5|13629.5|13633|13629.9|13628.9|13625.1|316
1646751000000|2022-03-08 14:50:00|13633.7|13628.7|13633.1|13628.1|13635.5|13630.8|13630.4|13626.7|318
1646751300000|2022-03-08 14:55:00|13633|13628|13635.5|13630.5|13636|13632.2|13630.3|13625.8|330
1646751600000|2022-03-08 15:00:00|13635.6|13630.6|13645.5|13640.5|13647.5|13643|13635.6|13630.6|400
1646751900000|2022-03-08 15:05:00|13645.4|13640.4|13641.8|13636.8|13647|13642|13641|13636|399
1646752200000|2022-03-08 15:10:00|13641.6|13636.6|13639.8|13634.8|13643.2|13638.4|13639.7|13634.7|353
1646752500000|2022-03-08 15:15:00|13639.7|13634.7|13636.5|13631.5|13640.6|13635.6|13633.7|13629.8|583
1646752800000|2022-03-08 15:20:00|13636.3|13631.3|13638.4|13635.4|13640.4|13636.5|13634.4|13629.4|545
1646753100000|2022-03-08 15:25:00|13638.3|13635.3|13638.1|13635.1|13642.3|13638.3|13636.6|13633.3|434
1646753400000|2022-03-08 15:30:00|13638.2|13635.2|13643.1|13640.1|13643.2|13640.2|13638|13634.3|334
1646753700000|2022-03-08 15:35:00|13643|13640|13643.1|13640.1|13644.9|13640.9|13642.8|13638.8|249
1646754000000|2022-03-08 15:40:00|13643.2|13640.2|13636.8|13633.8|13645|13641.3|13635.7|13631.7|348
1646754300000|2022-03-08 15:45:00|13636.7|13633.7|13645.4|13642.4|13646.7|13642.4|13636.5|13633.1|401
1646754600000|2022-03-08 15:50:00|13646.5|13641.5|13664.8|13661.8|13668.9|13665|13646.5|13641.5|414
1646754900000|2022-03-08 15:55:00|13664.7|13661.7|13667.7|13662.7|13668.4|13664.2|13660.4|13655.4|414
1646755200000|2022-03-08 16:00:00|13667.9|13662.9|13657.2|13652.2|13670.5|13666|13655.4|13650.4|439
1646755500000|2022-03-08 16:05:00|13657.3|13652.3|13651.2|13646.2|13657.5|13652.5|13650.5|13645.7|294
1646755800000|2022-03-08 16:10:00|13651.1|13646.1|13653.9|13650.9|13654.9|13651.1|13650.5|13646.1|214
1646756100000|2022-03-08 16:15:00|13653.8|13650.8|13653.3|13648.3|13657.3|13653.4|13653|13648.3|264
1646756400000|2022-03-08 16:20:00|13653.2|13648.2|13655.6|13650.6|13659|13655|13651.9|13648|220
1646756700000|2022-03-08 16:25:00|13655.9|13650.9|13662.9|13657.9|13664.1|13659.1|13654.5|13650.4|376
1646757000000|2022-03-08 16:30:00|13663.2|13658.2|13662.5|13657.5|13665.2|13660.9|13661.1|13657|457
1646757300000|2022-03-08 16:35:00|13662.4|13657.4|13661.9|13658.9|13664.5|13660.4|13660.5|13656.1|395
1646757600000|2022-03-08 16:40:00|13662.8|13657.8|13663.8|13658.8|13665|13660.7|13660.9|13656.9|335
1646757900000|2022-03-08 16:45:00|13663.9|13658.9|13661.8|13656.8|13663.9|13659.6|13659.1|13655.2|258
1646758200000|2022-03-08 16:50:00|13661.9|13656.9|13659.8|13656.8|13662.6|13658.8|13659.7|13655.7|233
1646758500000|2022-03-08 16:55:00|13659.9|13656.9|13655.9|13652.9|13659.9|13656.9|13655.8|13652|279
1646758800000|2022-03-08 17:00:00|13655.6|13652.6|13653|13648|13657.3|13652.6|13651.8|13647.8|239
1646759100000|2022-03-08 17:05:00|13653.2|13648.2|13652.2|13647.2|13653.4|13649.2|13648.3|13644.3|256
1646759400000|2022-03-08 17:10:00|13652.3|13647.3|13646|13641|13654.2|13649.3|13645.6|13640.6|373
1646759700000|2022-03-08 17:15:00|13645.9|13640.9|13644.2|13639.2|13645.9|13641.4|13637.4|13632.4|408
1646760000000|2022-03-08 17:20:00|13644.1|13639.1|13647.2|13642.2|13648.8|13643.8|13637.9|13632.9|522
1646760300000|2022-03-08 17:25:00|13647.7|13642.7|13639.1|13634.1|13647.7|13643.2|13638.3|13633.3|378
1646760600000|2022-03-08 17:30:00|13639.2|13634.2|13636.2|13631.2|13644.2|13639.2|13634.7|13629.7|489
1646760900000|2022-03-08 17:35:00|13636.1|13631.1|13642.5|13637.5|13642.9|13637.9|13636|13631|398
1646761200000|2022-03-08 17:40:00|13642.6|13637.6|13637.2|13632.2|13643.3|13638.3|13636.6|13631.6|367
1646761500000|2022-03-08 17:45:00|13637.1|13632.1|13634.5|13629.5|13638.5|13633.5|13633.1|13628.9|365
1646761800000|2022-03-08 17:50:00|13634.7|13629.7|13630.8|13625.8|13641.5|13636.5|13630.7|13625.7|430
1646762100000|2022-03-08 17:55:00|13631.3|13626.3|13633.9|13628.9|13634.8|13629.9|13631.3|13626.3|358
1646762400000|2022-03-08 18:00:00|13634.4|13629.4|13631.8|13626.8|13634.7|13629.7|13627.4|13622.4|364
1646762700000|2022-03-08 18:05:00|13631.9|13626.9|13630|13625|13632.4|13627.4|13627.7|13622.7|366
1646763000000|2022-03-08 18:10:00|13629.9|13624.9|13632.8|13627.8|13634.1|13629.1|13628.9|13624.8|384
1646763300000|2022-03-08 18:15:00|13633|13628|13632.6|13627.6|13633.8|13628.8|13631.9|13626.9|209
1646763600000|2022-03-08 18:20:00|13632.7|13627.7|13640.4|13635.4|13640.8|13635.8|13632.6|13627.6|400
1646763900000|2022-03-08 18:25:00|13640.3|13635.3|13641.7|13636.7|13645.1|13640.1|13639.1|13634.1|327
1646764200000|2022-03-08 18:30:00|13641.6|13636.6|13650.2|13645.2|13653.1|13648.1|13640.8|13636.3|449
1646764500000|2022-03-08 18:35:00|13650.3|13645.3|13648.1|13643.1|13650.4|13645.4|13644.7|13640.3|246
1646764800000|2022-03-08 18:40:00|13648|13643|13649.1|13644.1|13651|13646.1|13646.5|13641.5|270
1646765100000|2022-03-08 18:45:00|13649.2|13644.2|13649.5|13644.5|13652.4|13647.4|13648.2|13643.2|391
1646765400000|2022-03-08 18:50:00|13649.6|13644.6|13649.6|13644.6|13651.6|13646.6|13648.5|13643.5|354
1646765700000|2022-03-08 18:55:00|13649.5|13644.5|13650.4|13645.4|13651.8|13646.8|13647|13642|221
1646766000000|2022-03-08 19:00:00|13650.6|13645.6|13653.2|13648.2|13655.3|13650.3|13650.4|13645.4|262
1646766300000|2022-03-08 19:05:00|13653.3|13648.3|13651.3|13646.3|13653.8|13648.9|13651.2|13646.2|220
1646766600000|2022-03-08 19:10:00|13651.4|13646.4|13651.1|13646.1|13654.9|13649.9|13649.2|13644.2|271
1646766900000|2022-03-08 19:15:00|13651|13646|13649.6|13644.6|13651.8|13646.8|13648.3|13643.3|357
1646767200000|2022-03-08 19:20:00|13649.5|13644.5|13645.8|13640.8|13650|13645|13644.7|13639.7|257
1646767500000|2022-03-08 19:25:00|13645.7|13640.7|13643.6|13638.6|13645.9|13640.9|13643|13638|228
1646767800000|2022-03-08 19:30:00|13643.7|13638.7|13646.6|13641.6|13648.3|13644.3|13643.5|13638.5|227
1646768100000|2022-03-08 19:35:00|13646.7|13641.7|13646|13641|13647.9|13642.9|13644.6|13639.6|250
1646768400000|2022-03-08 19:40:00|13645.9|13640.9|13644.7|13639.7|13645.9|13640.9|13643.2|13638.2|273
1646768700000|2022-03-08 19:45:00|13644.6|13639.6|13643.3|13638.3|13644.8|13639.8|13642.9|13637.9|288
1646769000000|2022-03-08 19:50:00|13643.4|13638.4|13642.6|13639.6|13644.9|13639.9|13642.6|13637.9|243
1646769300000|2022-03-08 19:55:00|13643.4|13638.4|13643.5|13638.5|13645|13640|13641.7|13636.7|234
1646769600000|2022-03-08 20:00:00|13643.7|13638.7|13642.4|13637.4|13645.2|13640.2|13641.4|13636.4|372
1646769900000|2022-03-08 20:05:00|13642.6|13637.6|13642.8|13637.8|13643.3|13638.3|13641.7|13636.7|273
1646770200000|2022-03-08 20:10:00|13642.9|13637.9|13642.1|13637.1|13643.5|13639|13641.8|13636.8|256
1646770500000|2022-03-08 20:15:00|13642|13637|13642|13637|13643.4|13638.4|13641.5|13636.5|264
1646770800000|2022-03-08 20:20:00|13642.1|13637.1|13645.3|13640.3|13646|13641|13641.9|13636.9|284
1646771100000|2022-03-08 20:25:00|13645.2|13640.2|13646.7|13641.7|13646.8|13641.8|13644.1|13639.1|326
1646771400000|2022-03-08 20:30:00|13646.6|13641.6|13650|13645|13650.5|13645.5|13645.5|13640.5|244
1646771700000|2022-03-08 20:35:00|13649.9|13644.9|13651.3|13646.3|13654.4|13649.4|13649.7|13644.7|180
1646772000000|2022-03-08 20:40:00|13651.2|13646.2|13653.5|13648.5|13653.5|13648.5|13650.8|13645.8|184
1646772300000|2022-03-08 20:45:00|13653.6|13648.6|13654.2|13649.2|13654.4|13649.4|13652.2|13647.2|188
1646772600000|2022-03-08 20:50:00|13654.5|13649.5|13652.4|13647.4|13655.8|13650.8|13651.2|13646.2|276
1646772900000|2022-03-08 20:55:00|13652.5|13647.5|13655.4|13650.4|13655.5|13650.5|13651.3|13646.3|335
1646773200000|2022-03-08 21:00:00|13655|13650|13650.9|13645.9|13664|13656|13648.8|13640.2|644
1646773500000|2022-03-08 21:05:00|13651|13646|13656.6|13651.6|13660.6|13652.7|13649.7|13644.7|424
1646773800000|2022-03-08 21:10:00|13656.5|13651.5|13658|13653|13658.4|13653.4|13656.1|13651.1|137
1646774100000|2022-03-08 21:15:00|13657.8|13652.8|13657.5|13652.5|13658.3|13653.3|13657.3|13652.3|120
1646774400000|2022-03-08 21:20:00|13657.6|13652.6|13657.4|13652.4|13658.8|13653.8|13656.8|13651.8|151
1646774700000|2022-03-08 21:25:00|13657.6|13652.6|13655.7|13650.7|13657.6|13652.6|13655.1|13650.1|158
1646775000000|2022-03-08 21:30:00|13655.5|13650.5|13655.8|13650.8|13656.1|13651.1|13655.1|13650.1|138
1646775300000|2022-03-08 21:35:00|13655.7|13650.7|13655.9|13650.9|13656.4|13651.4|13655.1|13650.1|157
1646775600000|2022-03-08 21:40:00|13655.2|13650.2|13656.9|13651.9|13657.2|13652.2|13655.2|13650.2|169
1646775900000|2022-03-08 21:45:00|13656.5|13651.5|13655.5|13650.5|13657.8|13651.7|13655|13650|171
1646776200000|2022-03-08 21:50:00|13655.7|13650.7|13657.6|13651.2|13659.2|13652|13655.7|13649.6|140
1646776500000|2022-03-08 21:55:00|13656.5|13651.5|13664.3|13650.9|13664.3|13652.8|13656.4|13648.8|318
1646776800000|2022-03-08 22:00:00|13664|13650.8|13662.4|13650.3|13665.6|13650.8|13662.4|13648.5|54
1646777100000|2022-03-08 22:05:00|13662.8|13650|13665.3|13649.3|13666.7|13650.7|13662.3|13647.8|91
1646777400000|2022-03-08 22:10:00|13664.5|13648.5|13666|13650|13667.3|13651.3|13662.8|13648.1|263
1646777700000|2022-03-08 22:15:00|13666.1|13650.1|13664.2|13648.2|13667.6|13651.6|13663.8|13647.9|260
1646778000000|2022-03-08 22:20:00|13664.3|13648.3|13663.4|13649.2|13667.4|13651.4|13662.7|13647|165
1646778300000|2022-03-08 22:25:00|13663.2|13649.1|13663.6|13648.6|13667.2|13651.3|13662.5|13646.5|147
1646778600000|2022-03-08 22:30:00|13663.7|13647.7|13665.7|13649.7|13668|13652|13663.2|13647.2|350
1646778900000|2022-03-08 22:35:00|13665.9|13649.9|13665.9|13649.9|13667.9|13652.7|13663.4|13648|310
1646779200000|2022-03-08 22:40:00|13666|13650|13666.9|13650.9|13667.9|13651.9|13663.4|13647.4|387
1646779500000|2022-03-08 22:45:00|13664.3|13648.3|13662.5|13649.5|13666.5|13651.1|13657.4|13642.5|334
1646779800000|2022-03-08 22:50:00|13662|13648.9|13664|13648|13665|13650.7|13656.9|13643.9|309
1646780100000|2022-03-08 22:55:00|13662.8|13647.8|13662.8|13647.8|13665|13650.3|13658.8|13645.7|313
1646780400000|2022-03-08 23:00:00|13663.4|13647.4|13659.2|13650.6|13666.8|13652.9|13658.2|13647.4|409
1646780700000|2022-03-08 23:05:00|13659.4|13650.4|13657.9|13651.3|13659.4|13653.1|13656.9|13650.4|211
1646781000000|2022-03-08 23:10:00|13657.5|13651.4|13658.4|13653.4|13659.9|13654.7|13656.5|13651|209
1646781300000|2022-03-08 23:15:00|13658.5|13653.5|13660.3|13655.3|13660.5|13655.5|13658.3|13653.3|162
1646781600000|2022-03-08 23:20:00|13660.4|13655.4|13659.4|13654.4|13660.5|13655.5|13658.9|13653.9|124
1646781900000|2022-03-08 23:25:00|13659.5|13654.5|13660.1|13655.1|13660.7|13655.7|13659.2|13654.2|147
1646782200000|2022-03-08 23:30:00|13660.2|13655.2|13656.9|13651.9|13660.3|13655.3|13656.7|13651.7|156
1646782500000|2022-03-08 23:35:00|13656.8|13651.8|13657.5|13652.5|13657.5|13652.5|13655.8|13650.8|92
1646782800000|2022-03-08 23:40:00|13657.4|13652.4|13658.8|13653.8|13659.6|13654.6|13657.4|13652.4|98
1646783100000|2022-03-08 23:45:00|13659.1|13654.1|13656.7|13651.7|13659.1|13654.1|13656.5|13651.5|133
1646783400000|2022-03-08 23:50:00|13656.6|13651.6|13655.2|13650.2|13656.6|13651.6|13655|13650|112
1646783700000|2022-03-08 23:55:00|13655.3|13650.3|13654.9|13649.9|13655.7|13650.7|13654.9|13649.9|85
1646784000000|2022-03-09 00:00:00|13655.1|13650.1|13651.9|13648.9|13655.3|13651.3|13651.3|13646.4|167
1646784300000|2022-03-09 00:05:00|13651.8|13648.8|13652.3|13647.3|13652.3|13648.9|13647.9|13644.8|178
1646784600000|2022-03-09 00:10:00|13652.4|13647.4|13653|13650|13654|13650.2|13652.3|13647.3|117
1646784900000|2022-03-09 00:15:00|13653.1|13650.1|13655|13650|13655.2|13651.4|13652.7|13648.8|131
1646785200000|2022-03-09 00:20:00|13655.1|13650.1|13652.7|13649.7|13655.1|13651.1|13652.5|13648.4|128
1646785500000|2022-03-09 00:25:00|13652.6|13649.6|13649.6|13644.6|13653.6|13649.8|13648.5|13644.5|159
1646785800000|2022-03-09 00:30:00|13649.7|13644.7|13652.5|13649.5|13652.6|13649.6|13648.5|13644.6|80
1646786100000|2022-03-09 00:35:00|13652.6|13649.6|13651.9|13648.9|13652.8|13649.8|13650.9|13647.1|85
1646786400000|2022-03-09 00:40:00|13651.8|13648.8|13652|13649|13652.7|13649.7|13651.7|13648.7|92
1646786700000|2022-03-09 00:45:00|13652.1|13649.1|13651.6|13648.6|13652.7|13649.1|13650.1|13647|144
1646787000000|2022-03-09 00:50:00|13651.5|13648.5|13647.5|13644.5|13652.8|13649.3|13646.8|13643|203
1646787300000|2022-03-09 00:55:00|13646.6|13643.6|13642.8|13639.8|13648.2|13644.2|13642.7|13638.7|244
1646787600000|2022-03-09 01:00:00|13642.7|13639.7|13643.1|13640.1|13647.5|13643.4|13641.5|13637.6|345
1646787900000|2022-03-09 01:05:00|13643|13640|13645.3|13642.3|13648.6|13644.5|13643|13640|211
1646788200000|2022-03-09 01:10:00|13645.4|13642.4|13641|13638|13646.2|13642.4|13640.8|13637.7|191
1646788500000|2022-03-09 01:15:00|13641.1|13638.1|13643.8|13640.8|13644.9|13641.3|13641|13637.2|220
1646788800000|2022-03-09 01:20:00|13643.7|13640.7|13646.8|13643.8|13647.1|13644.1|13643.2|13640.2|139
1646789100000|2022-03-09 01:25:00|13647.1|13644.1|13648.5|13643.5|13649.1|13645.1|13646.2|13642.3|250
1646789400000|2022-03-09 01:30:00|13648.4|13643.4|13644.4|13641.4|13648.7|13644.8|13643.2|13639.2|272
1646789700000|2022-03-09 01:35:00|13644.5|13641.5|13645.1|13642.1|13646.1|13642.1|13643|13639.2|274
1646790000000|2022-03-09 01:40:00|13645|13642|13645|13642|13647.6|13643.7|13644.5|13640.6|243
1646790300000|2022-03-09 01:45:00|13644.9|13641.9|13644.1|13641.1|13646|13642|13643|13638.9|205
1646790600000|2022-03-09 01:50:00|13644|13641|13645.8|13642.8|13646.9|13643.1|13643|13639.1|234
1646790900000|2022-03-09 01:55:00|13645.9|13642.9|13645.2|13642.2|13646.7|13643|13645|13641.4|150
1646791200000|2022-03-09 02:00:00|13645.3|13642.3|13644.2|13641.2|13645.8|13642.8|13643.1|13640.1|147
1646791500000|2022-03-09 02:05:00|13644.1|13641.1|13644.7|13641.7|13645.8|13642.3|13643.6|13640.6|163
1646791800000|2022-03-09 02:10:00|13644.8|13641.8|13649.7|13646.7|13650.4|13646.7|13644.4|13641.4|164
1646792100000|2022-03-09 02:15:00|13650|13647|13650.2|13647.2|13652.2|13649.2|13649.1|13645.5|210
1646792400000|2022-03-09 02:20:00|13650.1|13647.1|13650.1|13647.1|13650.3|13647.3|13649|13646|163
1646792700000|2022-03-09 02:25:00|13650|13647|13649.7|13646.7|13650.4|13647.4|13648.4|13645.4|143
1646793000000|2022-03-09 02:30:00|13649.8|13646.8|13651.2|13648.2|13651.3|13648.3|13649.3|13646.3|158
1646793300000|2022-03-09 02:35:00|13651|13648|13648.9|13645.9|13652|13649|13648|13645|259
1646793600000|2022-03-09 02:40:00|13649|13646|13649.4|13646.4|13650|13646.6|13648.2|13645|152
1646793900000|2022-03-09 02:45:00|13649.5|13646.5|13652.2|13649.2|13652.3|13649.3|13649.5|13646.5|167
1646794200000|2022-03-09 02:50:00|13652.3|13649.3|13656.1|13653.1|13656.2|13653.2|13652.2|13649.2|189
1646794500000|2022-03-09 02:55:00|13656|13653|13654|13651|13656|13653|13653.8|13649.9|138
1646794800000|2022-03-09 03:00:00|13653.9|13650.9|13654.3|13651.3|13654.3|13651.3|13652.3|13649|158
1646795100000|2022-03-09 03:05:00|13654.2|13651.2|13655.7|13652.7|13656.3|13653.3|13654.2|13650.7|176
1646795400000|2022-03-09 03:10:00|13655.8|13652.8|13656.8|13653.8|13658.4|13654.4|13653.3|13649.4|213
1646795700000|2022-03-09 03:15:00|13656.9|13653.9|13662.3|13659.3|13663.2|13659.4|13656.8|13653.8|296
1646796000000|2022-03-09 03:20:00|13662.4|13659.4|13656.6|13653.6|13662.8|13659.8|13656.1|13652|257
1646796300000|2022-03-09 03:25:00|13657.6|13652.6|13657|13654|13658.2|13654.3|13653.1|13649.2|254
1646796600000|2022-03-09 03:30:00|13657.1|13654.1|13656.6|13653.6|13657.9|13654.3|13656.5|13652.8|142
1646796900000|2022-03-09 03:35:00|13656.7|13653.7|13654.5|13651.5|13657.1|13654.1|13653.1|13649.4|249
1646797200000|2022-03-09 03:40:00|13654.6|13651.6|13653.4|13650.4|13655.4|13651.8|13653.1|13649.8|156
1646797500000|2022-03-09 03:45:00|13653.3|13650.3|13650.8|13647.8|13654.8|13651.8|13650.7|13647.2|242
1646797800000|2022-03-09 03:50:00|13650.9|13647.9|13652.5|13649.5|13652.6|13649.6|13650.9|13647.2|124
1646798100000|2022-03-09 03:55:00|13652.6|13649.6|13654.3|13651.3|13656|13652.5|13652.4|13649.4|239
1646798400000|2022-03-09 04:00:00|13654.1|13651.1|13648.9|13645.9|13655|13651.2|13648.8|13645.3|211
1646798700000|2022-03-09 04:05:00|13649|13646|13650.3|13647.3|13650.8|13647.6|13648|13644.1|189
1646799000000|2022-03-09 04:10:00|13650.2|13647.2|13650.6|13647.6|13651.9|13648.1|13649.9|13646.1|128
1646799300000|2022-03-09 04:15:00|13650.7|13647.7|13650.8|13647.8|13652.5|13649.5|13650.7|13647|133
1646799600000|2022-03-09 04:20:00|13650.9|13647.9|13649.4|13646.4|13650.9|13647.9|13648.8|13645.5|133
1646799900000|2022-03-09 04:25:00|13649.6|13646.6|13645.8|13642.8|13650.1|13647|13645.6|13642.3|169
1646800200000|2022-03-09 04:30:00|13645.4|13642.4|13643.4|13640.4|13646.6|13643.5|13643.3|13638.6|193
1646800500000|2022-03-09 04:35:00|13643.3|13640.3|13640.2|13637.2|13644.5|13640.6|13639.6|13636.3|187
1646800800000|2022-03-09 04:40:00|13640.1|13637.1|13643|13640|13645.2|13641.4|13640.1|13637.1|153
1646801100000|2022-03-09 04:45:00|13643.1|13640.1|13640.7|13637.7|13643.8|13640.8|13640.6|13637|144
1646801400000|2022-03-09 04:50:00|13640.8|13637.8|13640.4|13637.4|13641.9|13638|13638.6|13634.7|179
1646801700000|2022-03-09 04:55:00|13640.2|13637.2|13639.5|13636.5|13640.5|13637.5|13638.7|13635.7|115
1646802000000|2022-03-09 05:00:00|13639.6|13636.6|13639.6|13636.6|13640.4|13637.4|13639.3|13636.3|121
1646802300000|2022-03-09 05:05:00|13639.4|13636.4|13640.1|13637.1|13640.8|13637.1|13639.3|13635.7|102
1646802600000|2022-03-09 05:10:00|13640.2|13637.2|13638.1|13635.1|13642.5|13639.5|13638.1|13634.3|192
1646802900000|2022-03-09 05:15:00|13638.2|13635.2|13635|13632|13639.3|13636|13633.9|13629.8|236
1646803200000|2022-03-09 05:20:00|13634.9|13631.9|13634.8|13631.8|13635.3|13632.3|13632.9|13629.5|172
1646803500000|2022-03-09 05:25:00|13634.7|13631.7|13637.4|13634.4|13638.2|13634.6|13634.6|13631.1|209
1646803800000|2022-03-09 05:30:00|13637.2|13634.2|13638.7|13635.7|13639.3|13635.7|13634.4|13630.6|246
1646804100000|2022-03-09 05:35:00|13638.6|13635.6|13642.3|13639.3|13644.4|13639.4|13638.6|13635.4|228
1646804400000|2022-03-09 05:40:00|13642.2|13639.2|13643.1|13640.1|13643.8|13640.6|13641.6|13637.7|168
1646804700000|2022-03-09 05:45:00|13643|13640|13646.8|13643.8|13649.3|13645.4|13642.1|13639.1|197
1646805000000|2022-03-09 05:50:00|13646.7|13643.7|13646.9|13643.9|13650.7|13647.3|13646.7|13642.6|306
1646805300000|2022-03-09 05:55:00|13646.8|13643.8|13650|13647|13650.9|13647.1|13645.6|13641.9|281
1646805600000|2022-03-09 06:00:00|13650.1|13647.1|13641.8|13638.8|13650.1|13647.1|13640.6|13636.7|300
1646805900000|2022-03-09 06:05:00|13641.9|13638.9|13643.1|13640.1|13645.2|13641.3|13641.8|13638.1|284
1646806200000|2022-03-09 06:10:00|13643|13640|13641.7|13638.7|13643.8|13640.8|13641.3|13637.7|252
1646806500000|2022-03-09 06:15:00|13641.6|13638.6|13642.8|13639.8|13642.8|13639.8|13638.4|13635.4|327
1646806800000|2022-03-09 06:20:00|13642.7|13639.7|13644.9|13641.9|13644.9|13641.9|13642.6|13639.6|162
1646807100000|2022-03-09 06:25:00|13645|13642|13645.5|13642.5|13646.3|13643.1|13643.7|13640.7|225
1646807400000|2022-03-09 06:30:00|13645.4|13642.4|13645.6|13642.6|13649.7|13645.6|13644.9|13641.9|187
1646807700000|2022-03-09 06:35:00|13645.5|13642.5|13649.3|13646.3|13649.8|13646.8|13645.1|13642.1|215
1646808000000|2022-03-09 06:40:00|13649.4|13646.4|13647.9|13644.9|13649.9|13646.5|13647.8|13643.7|189
1646808300000|2022-03-09 06:45:00|13647.8|13644.8|13648.6|13645.6|13649.9|13646.5|13647.8|13644.8|160
1646808600000|2022-03-09 06:50:00|13648.7|13645.7|13646.8|13643.8|13649.8|13646|13644.7|13641.3|183
1646808900000|2022-03-09 06:55:00|13646.9|13643.9|13651|13646|13651.7|13646.8|13646.2|13642.2|276
1646809200000|2022-03-09 07:00:00|13650.9|13645.9|13650.5|13647.5|13653.6|13649.6|13648.6|13644.8|335
1646809500000|2022-03-09 07:05:00|13650.6|13647.6|13648.5|13645.5|13650.6|13647.6|13646.7|13642.5|251
1646809800000|2022-03-09 07:10:00|13648.3|13645.3|13650|13647|13651.9|13648|13648|13644.1|389
1646810100000|2022-03-09 07:15:00|13650.1|13647.1|13645.1|13642.1|13652.2|13648.2|13644.8|13641.8|260
1646810400000|2022-03-09 07:20:00|13645.2|13642.2|13644.4|13641.4|13646.7|13643|13644.1|13640.5|269
1646810700000|2022-03-09 07:25:00|13644.5|13641.5|13641.8|13638.8|13644.8|13641.5|13640.9|13637.6|278
1646811000000|2022-03-09 07:30:00|13641.9|13638.9|13643.5|13640.5|13643.8|13640.5|13641.4|13637.7|180
1646811300000|2022-03-09 07:35:00|13643.4|13640.4|13641.2|13638.2|13645.4|13642.2|13641.1|13637|281
1646811600000|2022-03-09 07:40:00|13641|13638|13642.1|13639.1|13643.8|13640.5|13641|13637.5|221
1646811900000|2022-03-09 07:45:00|13642|13639|13643|13640|13643.7|13640.1|13640.5|13636.8|277
1646812200000|2022-03-09 07:50:00|13642.9|13639.9|13642.1|13639.1|13644|13640.9|13641|13637.4|244
1646812500000|2022-03-09 07:55:00|13641.9|13638.9|13646|13643|13646.2|13643.2|13641.9|13638.9|218
1646812800000|2022-03-09 08:00:00|13646.1|13643.1|13645.4|13642.4|13649.1|13645.4|13645.3|13641.4|380
1646813100000|2022-03-09 08:05:00|13645.3|13642.3|13640|13637|13645.3|13642.3|13639.2|13636.2|346
1646813400000|2022-03-09 08:10:00|13640.1|13637.1|13635.7|13632.7|13641.2|13638|13635.2|13631.1|272
1646813700000|2022-03-09 08:15:00|13635.6|13632.6|13635|13632|13639.6|13635.7|13633.1|13629.3|358
1646814000000|2022-03-09 08:20:00|13634.8|13631.8|13630.5|13627.5|13635.9|13632.9|13630.5|13627.5|304
1646814300000|2022-03-09 08:25:00|13630.3|13627.3|13625.9|13622.9|13630.4|13627.4|13624.9|13621.7|422
1646814600000|2022-03-09 08:30:00|13625.7|13622.7|13625.9|13622.9|13630.9|13627.1|13624.4|13620.7|341
1646814900000|2022-03-09 08:35:00|13625.8|13622.8|13626|13623|13626.1|13623.1|13624.3|13620.7|205
1646815200000|2022-03-09 08:40:00|13626.1|13623.1|13626.5|13621.5|13628.6|13624.8|13625.7|13621.3|176
1646815500000|2022-03-09 08:45:00|13625.6|13622.6|13627.2|13624.2|13628.2|13624.3|13624.9|13621.1|281
1646815800000|2022-03-09 08:50:00|13627.3|13624.3|13628.6|13625.6|13629.4|13625.7|13627|13623|261
1646816100000|2022-03-09 08:55:00|13629.1|13626.1|13629.7|13626.7|13631|13627.2|13629.1|13625.3|248
1646816400000|2022-03-09 09:00:00|13629.6|13626.6|13631.1|13628.1|13632.9|13628.9|13628.7|13625.7|354
1646816700000|2022-03-09 09:05:00|13631.2|13628.2|13633.7|13630.7|13635.2|13632.2|13630.7|13627.7|248
1646817000000|2022-03-09 09:10:00|13633.8|13630.8|13630.1|13627.1|13634.6|13630.8|13628.9|13625.8|326
1646817300000|2022-03-09 09:15:00|13630|13627|13630.7|13627.7|13631.7|13628|13629.3|13626|253
1646817600000|2022-03-09 09:20:00|13630.8|13627.8|13628.3|13625.3|13630.9|13627.9|13627.9|13624.9|201
1646817900000|2022-03-09 09:25:00|13628.4|13625.4|13618.7|13615.7|13629.3|13626.3|13616.9|13613.2|373
1646818200000|2022-03-09 09:30:00|13618.8|13615.8|13618.5|13615.5|13622|13618|13617.9|13614|323
1646818500000|2022-03-09 09:35:00|13618.4|13615.4|13618.2|13615.2|13620.9|13616.9|13618|13614.7|225
1646818800000|2022-03-09 09:40:00|13618.3|13615.3|13617.3|13614.3|13618.4|13615.4|13616.7|13613.7|218
1646819100000|2022-03-09 09:45:00|13617.4|13614.4|13616|13613|13617.6|13614.6|13614.6|13611.4|307
1646819400000|2022-03-09 09:50:00|13615.9|13612.9|13615.7|13612.7|13617.3|13613.7|13614.9|13611.3|320
1646819700000|2022-03-09 09:55:00|13615.6|13612.6|13615.1|13612.1|13621|13617.4|13615|13611.7|322
1646820000000|2022-03-09 10:00:00|13615.2|13612.2|13613|13610|13615.2|13612.2|13610.9|13607.4|328
1646820300000|2022-03-09 10:05:00|13612.9|13609.9|13611.5|13608.5|13615|13610.9|13610.8|13606.8|339
1646820600000|2022-03-09 10:10:00|13611.6|13608.6|13608.9|13605.9|13614.1|13610.2|13608.9|13605.1|288
1646820900000|2022-03-09 10:15:00|13609|13606|13612.8|13607.8|13614.2|13610.2|13608.9|13605.6|290
1646821200000|2022-03-09 10:20:00|13611.8|13608.8|13613.7|13608.7|13615.2|13611.2|13611.8|13607.8|275
1646821500000|2022-03-09 10:25:00|13613.8|13608.8|13614|13611|13616.5|13612.6|13612.7|13608.8|352
1646821800000|2022-03-09 10:30:00|13613.9|13610.9|13610.9|13607.9|13613.9|13610.9|13609.7|13605.9|311
1646822100000|2022-03-09 10:35:00|13610.8|13607.8|13611.6|13606.6|13611.8|13607.9|13609.2|13605.3|256
1646822400000|2022-03-09 10:40:00|13611.5|13606.5|13608|13605|13612.3|13608.3|13606.9|13603.2|258
1646822700000|2022-03-09 10:45:00|13607.9|13604.9|13609.8|13606.8|13610|13606.8|13607.9|13604.9|240
1646823000000|2022-03-09 10:50:00|13609.7|13606.7|13614|13611|13616.5|13612.5|13608.9|13605.9|271
1646823300000|2022-03-09 10:55:00|13613.9|13610.9|13621.4|13616.4|13621.6|13617|13613.9|13610.9|344
1646823600000|2022-03-09 11:00:00|13621.5|13616.5|13618.7|13613.7|13623.5|13619.4|13616.9|13612.9|410
1646823900000|2022-03-09 11:05:00|13618.6|13613.6|13618.5|13615.5|13618.9|13615.5|13616|13612.4|240
1646824200000|2022-03-09 11:10:00|13618.3|13615.3|13621.1|13618.1|13622.4|13618.4|13618.1|13613.9|290
1646824500000|2022-03-09 11:15:00|13621.2|13618.2|13619.7|13616.7|13623.1|13618.8|13618.4|13614.8|290
1646824800000|2022-03-09 11:20:00|13619.9|13616.9|13622.1|13617.1|13623.1|13619.2|13619.3|13615.1|314
1646825100000|2022-03-09 11:25:00|13621.8|13616.8|13626.4|13623.4|13628.5|13624.7|13620.7|13616.8|361
1646825400000|2022-03-09 11:30:00|13626.5|13623.5|13624.8|13621.8|13629.2|13625.3|13624|13620.4|357
1646825700000|2022-03-09 11:35:00|13625.8|13620.8|13623.1|13620.1|13626.6|13622.7|13622.3|13618.4|304
1646826000000|2022-03-09 11:40:00|13623.2|13620.2|13624.8|13621.8|13626|13622|13622|13618.3|310
1646826300000|2022-03-09 11:45:00|13624.9|13621.9|13624.2|13619.2|13625.9|13622|13623.1|13619.1|260
1646826600000|2022-03-09 11:50:00|13624.1|13619.1|13621.9|13616.9|13624.1|13619.1|13620.1|13616|237
1646826900000|2022-03-09 11:55:00|13621.8|13616.8|13618.6|13613.6|13621.8|13617.8|13617.5|13613.5|283
1646827200000|2022-03-09 12:00:00|13618.7|13613.7|13617.4|13612.4|13619.9|13615.9|13616|13611.3|312
1646827500000|2022-03-09 12:05:00|13617.3|13612.3|13617.8|13612.8|13618.9|13614.7|13616.5|13612.2|275
1646827800000|2022-03-09 12:10:00|13617.9|13612.9|13615.4|13610.4|13618|13613.5|13614.6|13610.1|301
1646828100000|2022-03-09 12:15:00|13615.3|13610.3|13617.5|13612.5|13617.6|13613.5|13613.8|13609.7|274
1646828400000|2022-03-09 12:20:00|13617.6|13612.6|13618.2|13613.2|13620.7|13616.8|13616.9|13612.5|231
1646828700000|2022-03-09 12:25:00|13618.3|13613.3|13614.5|13611.5|13618.6|13614.6|13614.5|13610.6|205
1646829000000|2022-03-09 12:30:00|13614.6|13611.6|13618.9|13613.9|13619|13615|13614|13610.3|231
1646829300000|2022-03-09 12:35:00|13619|13614|13617|13614|13619.1|13615.2|13616.1|13612.1|246
1646829600000|2022-03-09 12:40:00|13617.1|13614.1|13613.3|13610.3|13617.6|13614.6|13612.7|13609.7|167
1646829900000|2022-03-09 12:45:00|13613.2|13610.2|13617|13614|13617.1|13614.1|13612.4|13609.4|199
1646830200000|2022-03-09 12:50:00|13616.9|13613.9|13615.2|13612.2|13617|13614|13614.6|13611.1|186
1646830500000|2022-03-09 12:55:00|13615.3|13612.3|13615|13612|13615.5|13612.5|13612.8|13609.8|190
1646830800000|2022-03-09 13:00:00|13614.9|13611.9|13615.7|13612.7|13617.2|13614.2|13614.5|13610.7|325
1646831100000|2022-03-09 13:05:00|13615.6|13612.6|13613.7|13610.7|13616.2|13613.1|13612.1|13608.6|259
1646831400000|2022-03-09 13:10:00|13613.6|13610.6|13615.1|13612.1|13615.2|13612.2|13613.5|13610.5|163
1646831700000|2022-03-09 13:15:00|13615|13612|13611|13608|13616.2|13613.2|13610.9|13607.1|213
1646832000000|2022-03-09 13:20:00|13611.1|13608.1|13610.2|13607.2|13612.1|13608.4|13608.9|13605.2|214
1646832300000|2022-03-09 13:25:00|13610.1|13607.1|13611.6|13608.6|13612.4|13609.4|13609.5|13606.5|241
1646832600000|2022-03-09 13:30:00|13611.5|13608.5|13615|13612|13616.3|13613|13610.8|13607.8|232
1646832900000|2022-03-09 13:35:00|13614.8|13611.8|13616.5|13613.5|13617.7|13614.7|13614|13610.7|198
1646833200000|2022-03-09 13:40:00|13616.6|13613.6|13615.1|13612.1|13617.4|13614.4|13614|13611|256
1646833500000|2022-03-09 13:45:00|13615.5|13612.5|13613.9|13610.9|13616.7|13613.3|13613.6|13610.6|244
1646833800000|2022-03-09 13:50:00|13614.1|13611.1|13613.8|13610.8|13616|13612|13613.3|13609.3|231
1646834100000|2022-03-09 13:55:00|13613.6|13610.6|13610.9|13607.9|13614.4|13611.4|13609.8|13606.4|267
1646834400000|2022-03-09 14:00:00|13611|13608|13616.9|13613.9|13617.8|13613.9|13610.9|13607.9|243
1646834700000|2022-03-09 14:05:00|13616.8|13613.8|13606.3|13601.3|13620|13615.9|13601.5|13596.5|438
1646835000000|2022-03-09 14:10:00|13605.8|13600.8|13607.3|13602.3|13608.6|13603.8|13602.3|13598.1|552
1646835300000|2022-03-09 14:15:00|13607.2|13602.2|13610.5|13605.5|13612.2|13608.1|13605.7|13601.1|508
1646835600000|2022-03-09 14:20:00|13610.4|13605.4|13604.6|13601.6|13611.1|13606.1|13604.4|13600.3|411
1646835900000|2022-03-09 14:25:00|13604.3|13601.3|13597.5|13594.5|13604.3|13601.3|13597.5|13594.5|360
1646836200000|2022-03-09 14:30:00|13597.6|13594.6|13598|13595|13600.9|13596.7|13595|13591.2|458
1646836500000|2022-03-09 14:35:00|13598.1|13595.1|13596.4|13591.4|13600.2|13597.1|13595.2|13591.2|326
1646836800000|2022-03-09 14:40:00|13596.3|13591.3|13591|13588|13596.7|13592.9|13590.5|13587.5|301
1646837100000|2022-03-09 14:45:00|13590.7|13587.7|13585.5|13582.5|13593|13588|13584.9|13581|271
1646837400000|2022-03-09 14:50:00|13585.4|13582.4|13584.2|13579.2|13586.1|13582.5|13580.5|13576.4|286
1646837700000|2022-03-09 14:55:00|13584.3|13579.3|13584.3|13579.3|13587.9|13583.8|13582.9|13579|249
1646838000000|2022-03-09 15:00:00|13583.2|13580.2|13585.6|13582.6|13589|13584.8|13583.1|13579.7|249
1646838300000|2022-03-09 15:05:00|13585.5|13582.5|13582.4|13577.4|13586.5|13582.6|13580.7|13576.8|224
1646838600000|2022-03-09 15:10:00|13582.3|13577.3|13585.1|13580.1|13585.2|13580.2|13578.8|13574.9|222
1646838900000|2022-03-09 15:15:00|13584.9|13579.9|13582.7|13577.7|13586.1|13581.6|13578.1|13574.1|414
1646839200000|2022-03-09 15:20:00|13582.8|13577.8|13586.9|13581.9|13587.7|13583.9|13581.8|13577.8|300
1646839500000|2022-03-09 15:25:00|13587.2|13582.2|13588.1|13583.1|13588.7|13584.9|13584.5|13580.6|264
1646839800000|2022-03-09 15:30:00|13588.2|13583.2|13586.8|13581.8|13590.4|13585.7|13585.7|13581.7|314
1646840100000|2022-03-09 15:35:00|13586.9|13581.9|13581.1|13576.1|13587.1|13582.9|13580.3|13575.3|302
1646840400000|2022-03-09 15:40:00|13581.2|13576.2|13581.2|13578.2|13582.8|13578.8|13578.7|13574.7|340
1646840700000|2022-03-09 15:45:00|13581.1|13578.1|13582.9|13577.9|13583.9|13579.9|13580.7|13576.5|304
1646841000000|2022-03-09 15:50:00|13583|13578|13580.9|13577.9|13583|13579.2|13579.1|13575.3|226
1646841300000|2022-03-09 15:55:00|13581|13578|13578.6|13575.6|13582.2|13578.2|13577.9|13574.1|232
1646841600000|2022-03-09 16:00:00|13579.2|13576.2|13581.8|13578.8|13582.8|13579.1|13579.1|13575.7|194
1646841900000|2022-03-09 16:05:00|13581.6|13578.6|13572.4|13569.4|13582.5|13578.6|13571.3|13567.2|292
1646842200000|2022-03-09 16:10:00|13573.3|13568.3|13572.8|13567.8|13574.3|13570.6|13570.8|13567.5|226
1646842500000|2022-03-09 16:15:00|13572.9|13567.9|13571.4|13568.4|13576.5|13572.7|13571.3|13567.3|275
1646842800000|2022-03-09 16:20:00|13571.5|13568.5|13570.5|13567.5|13574.9|13571|13569.1|13566.1|248
1646843100000|2022-03-09 16:25:00|13570.4|13567.4|13568.9|13565.9|13571.8|13567.9|13568.3|13564.7|221
1646843400000|2022-03-09 16:30:00|13569|13566|13568|13565|13571.1|13567.3|13566.1|13562.6|239
1646843700000|2022-03-09 16:35:00|13567.9|13564.9|13567.1|13564.1|13568.9|13564.9|13565.9|13562|236
1646844000000|2022-03-09 16:40:00|13568|13563|13569.8|13566.8|13572.9|13568.7|13567|13563|287
1646844300000|2022-03-09 16:45:00|13569.9|13566.9|13569.3|13564.3|13572.3|13568.4|13568.2|13564.3|246
1646844600000|2022-03-09 16:50:00|13569.4|13564.4|13575.3|13572.3|13577.1|13572.8|13567.7|13563.2|309
1646844900000|2022-03-09 16:55:00|13575.4|13572.4|13576.4|13573.4|13577.4|13574.1|13574.8|13571.8|157
1646845200000|2022-03-09 17:00:00|13576.3|13573.3|13576.7|13571.7|13578|13574.8|13575.1|13571.6|233
1646845500000|2022-03-09 17:05:00|13576.6|13571.6|13576.1|13571.1|13577.1|13572.4|13575.4|13570.9|164
1646845800000|2022-03-09 17:10:00|13576|13571|13577.1|13574.1|13577.2|13574.1|13575.3|13571|101
1646846100000|2022-03-09 17:15:00|13577.2|13574.2|13579.5|13574.5|13579.5|13575.5|13577.1|13573.3|146
1646846400000|2022-03-09 17:20:00|13579.4|13574.4|13584.2|13579.2|13584.2|13579.2|13579.4|13574.4|237
1646846700000|2022-03-09 17:25:00|13584.1|13579.1|13587.7|13582.7|13587.9|13583.3|13583.4|13579.1|238
1646847000000|2022-03-09 17:30:00|13586.7|13583.7|13585.7|13580.7|13587.6|13583.8|13582.7|13577.7|244
1646847300000|2022-03-09 17:35:00|13585.5|13580.5|13584.8|13579.8|13586|13581.8|13583.2|13578.2|351
1646847600000|2022-03-09 17:40:00|13584.7|13579.7|13586.4|13581.4|13586.7|13582.7|13583.9|13578.9|186
1646847900000|2022-03-09 17:45:00|13586.5|13581.5|13585.8|13580.8|13588.9|13584.1|13584.9|13579.9|218
1646848200000|2022-03-09 17:50:00|13585.9|13580.9|13584.2|13579.2|13587.6|13583.2|13582.9|13578.2|250
1646848500000|2022-03-09 17:55:00|13584.1|13579.1|13584.4|13579.4|13586.5|13582.4|13582.5|13577.5|218
1646848800000|2022-03-09 18:00:00|13584.5|13579.5|13584.5|13579.5|13586.5|13581.5|13580.2|13575.7|287
1646849100000|2022-03-09 18:05:00|13584.4|13579.4|13586.1|13581.1|13586.1|13581.1|13583.8|13578.8|239
1646849400000|2022-03-09 18:10:00|13586|13581|13586.5|13581.5|13587.4|13582.4|13585.5|13580.5|174
1646849700000|2022-03-09 18:15:00|13586.4|13581.4|13585.6|13580.6|13587.5|13582.5|13585.4|13580.4|220
1646850000000|2022-03-09 18:20:00|13585.7|13580.7|13585.8|13580.8|13586|13581|13582.6|13577.6|169
1646850300000|2022-03-09 18:25:00|13585.9|13580.9|13585.1|13580.1|13587|13583|13583.8|13579.7|183
1646850600000|2022-03-09 18:30:00|13585.2|13580.2|13583.7|13580.7|13585.4|13580.7|13583.1|13579|164
1646850900000|2022-03-09 18:35:00|13583.6|13580.6|13583.5|13580.5|13585.7|13581.6|13582.9|13578.9|151
1646851200000|2022-03-09 18:40:00|13583.6|13580.6|13589.9|13586.9|13590.9|13587|13583.6|13579.6|235
1646851500000|2022-03-09 18:45:00|13590|13587|13595.3|13590.3|13595.4|13591.5|13589.9|13586.9|145
1646851800000|2022-03-09 18:50:00|13595.4|13590.4|13593.1|13590.1|13595.5|13591.5|13592.5|13588|133
1646852100000|2022-03-09 18:55:00|13593.2|13590.2|13593.3|13590.3|13593.7|13590.4|13592.2|13588.4|116
1646852400000|2022-03-09 19:00:00|13593.2|13590.2|13593.9|13588.9|13594.6|13590.5|13592.7|13588.7|87
1646852700000|2022-03-09 19:05:00|13592.9|13589.9|13592.8|13589.8|13594.2|13590.3|13592.7|13588.7|134
1646853000000|2022-03-09 19:10:00|13592.7|13589.7|13591.9|13588.9|13593.7|13589.8|13591.9|13587.9|93
1646853300000|2022-03-09 19:15:00|13592|13589|13592.9|13587.9|13592.9|13589.2|13591.1|13587.5|119
1646853600000|2022-03-09 19:20:00|13592.8|13587.8|13594.2|13591.2|13595.2|13591.4|13592.8|13587.8|144
1646853900000|2022-03-09 19:25:00|13594.3|13591.3|13595.9|13590.9|13596.3|13592.3|13594|13590.2|97
1646854200000|2022-03-09 19:30:00|13596|13591|13595.1|13592.1|13596.2|13592.2|13594.4|13590.4|123
1646854500000|2022-03-09 19:35:00|13595|13592|13594.2|13591.2|13596|13592.1|13594.2|13590.2|113
1646854800000|2022-03-09 19:40:00|13595.2|13590.2|13594.2|13589.2|13595.3|13591.3|13593.2|13589.1|104
1646855100000|2022-03-09 19:45:00|13594.1|13589.1|13591.4|13586.4|13594.8|13590.2|13590.5|13586|123
1646855400000|2022-03-09 19:50:00|13591.5|13586.5|13591.8|13586.8|13592|13587.9|13589.9|13585.9|145
1646855700000|2022-03-09 19:55:00|13591.6|13586.6|13588.2|13583.2|13591.7|13586.7|13587|13582.1|173
1646856000000|2022-03-09 20:00:00|13588|13583|13586.4|13581.4|13588.4|13583.4|13583.2|13578.2|220
1646856300000|2022-03-09 20:05:00|13586.3|13581.3|13587.6|13582.6|13587.9|13582.9|13584.6|13579.6|139
1646856600000|2022-03-09 20:10:00|13587.7|13582.7|13588|13583|13588.2|13583.2|13587|13582|142
1646856900000|2022-03-09 20:15:00|13587.9|13582.9|13587.7|13582.7|13588.2|13583.2|13587.1|13582.1|176
1646857200000|2022-03-09 20:20:00|13587.6|13582.6|13587.2|13582.2|13589.1|13584.1|13586.9|13581.9|189
1646857500000|2022-03-09 20:25:00|13587.3|13582.3|13587.9|13582.9|13589.1|13585|13587.1|13582.1|155
1646857800000|2022-03-09 20:30:00|13587.8|13582.8|13587|13582|13589|13584|13586.6|13581.6|183
1646858100000|2022-03-09 20:35:00|13587.1|13582.1|13589.2|13584.2|13589.4|13584.4|13586.7|13581.7|168
1646858400000|2022-03-09 20:40:00|13589.1|13584.1|13590|13585|13590|13585|13587.6|13582.6|159
1646858700000|2022-03-09 20:45:00|13589.9|13584.9|13593.1|13588.1|13593.8|13588.8|13588.9|13584.8|191
1646859000000|2022-03-09 20:50:00|13592.7|13587.7|13590.4|13585.4|13593.7|13588.7|13590.2|13585.2|252
1646859300000|2022-03-09 20:55:00|13590.9|13585.9|13587.8|13582.8|13592.5|13587.5|13587.7|13582.7|309
1646859600000|2022-03-09 21:00:00|13587.7|13582.7|13587.7|13582.7|13589|13584|13585.3|13580.3|230
1646859900000|2022-03-09 21:05:00|13587.6|13582.6|13588.4|13583.4|13588.8|13583.8|13587.5|13582.5|130
1646860200000|2022-03-09 21:10:00|13588.3|13583.3|13586.9|13581.9|13588.4|13583.4|13586.8|13581.8|116
1646860500000|2022-03-09 21:15:00|13586.8|13581.8|13586.6|13581.6|13587.1|13582.1|13586.2|13581.2|94
1646860800000|2022-03-09 21:20:00|13586.5|13581.5|13586.3|13581.3|13587.6|13582.6|13586.1|13581.1|124
1646861100000|2022-03-09 21:25:00|13586.2|13581.2|13586.9|13581.9|13587.3|13582.3|13586.1|13581.1|141
1646861400000|2022-03-09 21:30:00|13586.8|13581.8|13586.7|13581.7|13587|13582|13586.3|13581.3|142
1646861700000|2022-03-09 21:35:00|13586.6|13581.6|13587.7|13582.7|13589|13584|13586.5|13581.5|152
1646862000000|2022-03-09 21:40:00|13587.8|13582.8|13588.5|13583.5|13589.4|13584|13585.7|13580.7|155
1646862300000|2022-03-09 21:45:00|13588.3|13583.3|13589.3|13584.3|13590.9|13585.9|13588|13582.6|125
1646862600000|2022-03-09 21:50:00|13589.2|13584.2|13588.1|13583.1|13589.5|13584.5|13587.8|13582.8|91
1646862900000|2022-03-09 21:55:00|13588.3|13583.3|13587.6|13580.8|13589.8|13583.5|13586.8|13573.6|695
1646863200000|2022-03-09 22:00:00|13587.5|13580.4|13595.2|13580.1|13595.7|13582.7|13587.4|13573.2|97
1646863500000|2022-03-09 22:05:00|13595|13580|13593.5|13580.8|13595|13581.4|13593.3|13579.3|129
1646863800000|2022-03-09 22:10:00|13593.9|13580.1|13591.5|13580.5|13596.4|13581.6|13590.8|13577.3|160
1646864100000|2022-03-09 22:15:00|13591.6|13580.7|13592.5|13581.2|13594.8|13581.5|13590.7|13578.1|117
1646864400000|2022-03-09 22:20:00|13594.2|13579.3|13591.5|13581|13594.8|13581.6|13591.1|13578.1|112
1646864700000|2022-03-09 22:25:00|13592|13581.6|13589.3|13573.3|13594.7|13581.6|13588.4|13572.4|142
1646865000000|2022-03-09 22:30:00|13588.1|13572.1|13593.4|13577.4|13594.8|13580.8|13586.4|13570.4|375
1646865300000|2022-03-09 22:35:00|13593.2|13577.2|13589.2|13573.2|13594.1|13578.1|13587.6|13571.6|339
1646865600000|2022-03-09 22:40:00|13589.7|13573.7|13586.8|13574|13590.7|13574.7|13585.8|13569.8|277
1646865900000|2022-03-09 22:45:00|13587|13573.8|13586.6|13572.7|13589.7|13579.2|13585.5|13571|263
1646866200000|2022-03-09 22:50:00|13586.4|13572.1|13587.2|13572.9|13588.3|13576.6|13585.8|13571|214
1646866500000|2022-03-09 22:55:00|13587.4|13573.1|13586.9|13572.7|13588.2|13577.9|13585.3|13570.9|174
1646866800000|2022-03-09 23:00:00|13587.9|13572|13587.9|13580.6|13589.8|13581.6|13585.8|13570.6|364
1646867100000|2022-03-09 23:05:00|13588|13580.5|13586.8|13581.8|13588.5|13582.2|13586.2|13579.8|298
1646867400000|2022-03-09 23:10:00|13587.4|13581.1|13586.8|13581.8|13588.3|13582.2|13586.2|13580.1|155
1646867700000|2022-03-09 23:15:00|13586.7|13581.7|13586.8|13581.8|13586.9|13581.9|13586.5|13581.5|72
1646868000000|2022-03-09 23:20:00|13586.6|13581.6|13587.2|13582.2|13587.4|13582.4|13586.5|13581.5|119
1646868300000|2022-03-09 23:25:00|13587.1|13582.1|13586.8|13581.8|13587.3|13582.3|13586.7|13581.7|156
1646868600000|2022-03-09 23:30:00|13586.7|13581.7|13584.8|13579.8|13586.8|13581.8|13583.3|13578.3|205
1646868900000|2022-03-09 23:35:00|13584.7|13579.7|13584.1|13579.1|13585.3|13580.3|13583.6|13578.6|151
1646869200000|2022-03-09 23:40:00|13584.2|13579.2|13585.6|13580.6|13585.6|13580.6|13583.4|13578.4|126
1646869500000|2022-03-09 23:45:00|13585.7|13580.7|13583.2|13578.2|13585.8|13580.8|13582.1|13577.1|219
1646869800000|2022-03-09 23:50:00|13582.7|13577.7|13582.3|13577.3|13583.3|13579|13582|13577.2|92
1646870100000|2022-03-09 23:55:00|13582.2|13577.2|13579.8|13574.8|13582.5|13577.5|13579.3|13574.3|123
1646870400000|2022-03-10 00:00:00|13579.6|13574.6|13583.6|13578.6|13583.6|13579.3|13577.5|13573.2|198
1646870700000|2022-03-10 00:05:00|13583.5|13578.5|13586|13581|13586.8|13582.8|13582.8|13578.5|264
1646871000000|2022-03-10 00:10:00|13586.1|13581.1|13589.1|13584.1|13589.3|13585|13584.9|13580.6|287
1646871300000|2022-03-10 00:15:00|13589.2|13584.2|13597.7|13592.7|13599.3|13594.9|13588|13584|328
1646871600000|2022-03-10 00:20:00|13597.8|13592.8|13597.7|13592.7|13600.6|13595.6|13595.2|13590.2|223
1646871900000|2022-03-10 00:25:00|13597.6|13592.6|13595.4|13592.4|13597.7|13592.7|13594.8|13590.9|158
1646872200000|2022-03-10 00:30:00|13595.5|13592.5|13594.7|13591.7|13598.1|13595.1|13594.4|13590.6|162
1646872500000|2022-03-10 00:35:00|13594.1|13591.1|13594.1|13591.1|13595.8|13592|13593.1|13589|197
1646872800000|2022-03-10 00:40:00|13594|13591|13594.9|13589.9|13595|13591.2|13592.3|13588.7|143
1646873100000|2022-03-10 00:45:00|13595.1|13590.1|13599.8|13596.8|13600.8|13596.9|13594|13590.1|250
1646873400000|2022-03-10 00:50:00|13599.7|13596.7|13596.7|13591.7|13600.7|13596.8|13595.9|13591.6|276
1646873700000|2022-03-10 00:55:00|13596.6|13591.6|13596.6|13593.6|13597.8|13593.9|13593.2|13588.8|226
1646874000000|2022-03-10 01:00:00|13596.7|13593.7|13595.4|13592.4|13597.2|13593.7|13592.1|13588.8|254
1646874300000|2022-03-10 01:05:00|13595.5|13592.5|13595.9|13592.9|13597.5|13594.4|13594.8|13591|238
1646874600000|2022-03-10 01:10:00|13595.8|13592.8|13598.7|13595.7|13599.7|13595.8|13595.8|13592.2|206
1646874900000|2022-03-10 01:15:00|13598.8|13595.8|13596.9|13593.9|13603.3|13599.5|13596.5|13592.4|322
1646875200000|2022-03-10 01:20:00|13596.8|13593.8|13598.8|13595.8|13600|13596.1|13595|13591.8|248
1646875500000|2022-03-10 01:25:00|13599.1|13596.1|13599.7|13596.7|13600.3|13597.3|13598.4|13594.6|177
1646875800000|2022-03-10 01:30:00|13599.8|13596.8|13599|13596|13600.3|13596.9|13597.2|13593.3|220
1646876100000|2022-03-10 01:35:00|13599.1|13596.1|13605.1|13600.1|13606.7|13603|13599|13596|350
1646876400000|2022-03-10 01:40:00|13605|13600|13602.1|13599.1|13605.6|13601.7|13601.8|13597.8|255
1646876700000|2022-03-10 01:45:00|13602|13599|13600|13597|13603.6|13599.5|13600|13596.6|266
1646877000000|2022-03-10 01:50:00|13599.9|13596.9|13599.5|13594.5|13601.7|13597.8|13597.4|13593.6|147
1646877300000|2022-03-10 01:55:00|13599.6|13594.6|13597.2|13594.2|13599.9|13596.2|13595.9|13592|249
1646877600000|2022-03-10 02:00:00|13597.4|13594.4|13597.3|13594.3|13598.9|13594.9|13596.6|13592.5|190
1646877900000|2022-03-10 02:05:00|13597.4|13594.4|13597|13594|13598.7|13594.9|13596.9|13593.1|172
1646878200000|2022-03-10 02:10:00|13596.9|13593.9|13594.6|13589.6|13597.6|13593.9|13593.1|13589.6|167
1646878500000|2022-03-10 02:15:00|13594.7|13589.7|13587.2|13584.2|13595.9|13592.3|13587.1|13583.3|256
1646878800000|2022-03-10 02:20:00|13587.1|13584.1|13587.4|13582.4|13588.8|13584.9|13585.6|13581.4|259
1646879100000|2022-03-10 02:25:00|13587.5|13582.5|13588.6|13585.6|13589.8|13586|13586.1|13582.1|188
1646879400000|2022-03-10 02:30:00|13588.5|13585.5|13588.8|13583.8|13588.9|13585.6|13586.9|13583.3|165
1646879700000|2022-03-10 02:35:00|13588.7|13583.7|13588.5|13585.5|13589.8|13586.4|13587.9|13583.7|165
1646880000000|2022-03-10 02:40:00|13588.6|13585.6|13590.5|13587.5|13592.2|13588.2|13587.9|13584.1|206
1646880300000|2022-03-10 02:45:00|13590.6|13587.6|13591.1|13588.1|13592|13588.2|13589.8|13586.8|177
1646880600000|2022-03-10 02:50:00|13591.2|13588.2|13590.1|13587.1|13594.3|13590.8|13590|13587|164
1646880900000|2022-03-10 02:55:00|13590.2|13587.2|13588.7|13585.7|13591.2|13588.2|13587.8|13584.2|241
1646881200000|2022-03-10 03:00:00|13588.6|13585.6|13591.6|13588.6|13592.3|13589.3|13588.1|13585.1|191
1646881500000|2022-03-10 03:05:00|13591.5|13588.5|13590.6|13587.6|13591.6|13588.6|13588.7|13585.7|206
1646881800000|2022-03-10 03:10:00|13590.5|13587.5|13590.3|13587.3|13591.7|13588|13590|13586.4|135
1646882100000|2022-03-10 03:15:00|13590.2|13587.2|13586.5|13583.5|13590.4|13587.4|13586|13582.5|197
1646882400000|2022-03-10 03:20:00|13586.4|13583.4|13584.6|13579.6|13588.2|13584.3|13584.6|13579.6|176
1646882700000|2022-03-10 03:25:00|13583.9|13578.9|13586.5|13583.5|13588.1|13584.1|13580.3|13576|274
1646883000000|2022-03-10 03:30:00|13586.4|13583.4|13588.3|13585.3|13589.4|13585.5|13586|13582.4|206
1646883300000|2022-03-10 03:35:00|13588.4|13585.4|13582.2|13577.2|13589.5|13585.4|13581.4|13577.2|227
1646883600000|2022-03-10 03:40:00|13581.2|13578.2|13576.6|13571.6|13582.4|13578.7|13575.5|13571.4|237
1646883900000|2022-03-10 03:45:00|13576.7|13571.7|13578.2|13575.2|13580.4|13576.4|13574.7|13570.8|213
1646884200000|2022-03-10 03:50:00|13578.1|13575.1|13583|13580|13583.3|13580.3|13578.1|13575.1|263
1646884500000|2022-03-10 03:55:00|13583.1|13580.1|13583.7|13580.7|13585.3|13581.9|13582|13578.1|224
1646884800000|2022-03-10 04:00:00|13583.8|13580.8|13582.5|13579.5|13584.4|13580.9|13581.8|13578.2|182
1646885100000|2022-03-10 04:05:00|13582.6|13579.6|13584.1|13581.1|13584.9|13581.2|13582.2|13578.2|110
1646885400000|2022-03-10 04:10:00|13584.2|13581.2|13585.3|13582.3|13586.5|13582.6|13583.8|13580.8|133
1646885700000|2022-03-10 04:15:00|13585.4|13582.4|13586.2|13583.2|13586.2|13583.2|13584.9|13581.9|103
1646886000000|2022-03-10 04:20:00|13586.1|13583.1|13587.4|13584.4|13588.5|13584.5|13585.4|13582.4|94
1646886300000|2022-03-10 04:25:00|13587.5|13584.5|13584.9|13581.9|13588.6|13584.7|13584.9|13581.9|129
1646886600000|2022-03-10 04:30:00|13585|13582|13585.1|13582.1|13586.9|13583.2|13584.9|13581|124
1646886900000|2022-03-10 04:35:00|13585.2|13582.2|13577.6|13574.6|13586.5|13582.5|13576.5|13572.9|247
1646887200000|2022-03-10 04:40:00|13577.7|13574.7|13578.1|13575.1|13579.2|13575.4|13577.1|13572.9|167
1646887500000|2022-03-10 04:45:00|13578|13575|13579.9|13574.9|13580|13575.4|13577.6|13573.6|122
1646887800000|2022-03-10 04:50:00|13580|13575|13579.7|13576.7|13582.4|13578.4|13579.4|13575|136
1646888100000|2022-03-10 04:55:00|13579.6|13576.6|13581.2|13578.2|13582.5|13578.8|13579.4|13575.5|155
1646888400000|2022-03-10 05:00:00|13581.1|13578.1|13581|13578|13581.9|13578.5|13580|13575.9|129
1646888700000|2022-03-10 05:05:00|13580.9|13577.9|13584.9|13581.9|13586.7|13582.9|13580.9|13577.8|181
1646889000000|2022-03-10 05:10:00|13584.8|13581.8|13583.3|13580.3|13585.1|13582.1|13581.8|13578.8|193
1646889300000|2022-03-10 05:15:00|13583.2|13580.2|13583.2|13580.2|13585.3|13582.3|13582.3|13579.1|211
1646889600000|2022-03-10 05:20:00|13583.1|13580.1|13582.2|13579.2|13583.3|13580.2|13580.6|13576|186
1646889900000|2022-03-10 05:25:00|13583.2|13578.2|13582.6|13579.6|13585.4|13581.4|13581.6|13577.7|209
1646890200000|2022-03-10 05:30:00|13582.5|13579.5|13581.7|13578.7|13584|13580|13580.6|13576.5|153
1646890500000|2022-03-10 05:35:00|13581.6|13578.6|13582.8|13579.8|13584.2|13580.3|13581.2|13577.5|145
1646890800000|2022-03-10 05:40:00|13582.7|13579.7|13580.4|13577.4|13583.3|13580.3|13579.9|13575.9|149
1646891100000|2022-03-10 05:45:00|13580.5|13577.5|13579.9|13574.9|13581.2|13577.7|13579.1|13574.9|132
1646891400000|2022-03-10 05:50:00|13578.8|13575.8|13575.9|13572.9|13579.2|13575.8|13575.8|13571.8|162
1646891700000|2022-03-10 05:55:00|13575.8|13572.8|13576|13573|13578.5|13574.6|13575.2|13571.3|195
1646892000000|2022-03-10 06:00:00|13576.1|13573.1|13575.6|13572.6|13577.5|13574.3|13574.8|13570.7|124
1646892300000|2022-03-10 06:05:00|13575.5|13572.5|13573.2|13570.2|13576.6|13572.6|13573.1|13569.1|164
1646892600000|2022-03-10 06:10:00|13573.1|13570.1|13574.2|13571.2|13575.1|13571.3|13572.7|13569|132
1646892900000|2022-03-10 06:15:00|13574.3|13571.3|13573|13570|13575.3|13571.9|13572.9|13569.9|147
1646893200000|2022-03-10 06:20:00|13572.9|13569.9|13572.4|13569.4|13575|13571.1|13572.3|13569.3|159
1646893500000|2022-03-10 06:25:00|13572.5|13569.5|13568.4|13565.4|13572.8|13569.8|13568.3|13565.3|160
1646893800000|2022-03-10 06:30:00|13568.3|13565.3|13569.6|13566.6|13571.6|13567.9|13568.1|13565.1|199
1646894100000|2022-03-10 06:35:00|13569.7|13566.7|13574|13571|13575.5|13572.2|13569.7|13566.7|238
1646894400000|2022-03-10 06:40:00|13574.1|13571.1|13575.9|13572.9|13577|13573.5|13573.6|13569.7|153
1646894700000|2022-03-10 06:45:00|13575.8|13572.8|13577.3|13574.3|13577.8|13574.3|13574.9|13571.6|161
1646895000000|2022-03-10 06:50:00|13577.2|13574.2|13577.4|13574.4|13579.1|13575.2|13576.9|13573.5|157
1646895300000|2022-03-10 06:55:00|13577.5|13574.5|13575.6|13572.6|13577.5|13574.5|13575.5|13572.1|145
1646895600000|2022-03-10 07:00:00|13575.7|13572.7|13575.8|13572.8|13577|13572.9|13574|13570.3|286
1646895900000|2022-03-10 07:05:00|13575.9|13572.9|13576.7|13573.7|13578.7|13574.7|13575.5|13571.7|155
1646896200000|2022-03-10 07:10:00|13576.8|13573.8|13572.4|13569.4|13576.9|13573.9|13572.1|13568.8|176
1646896500000|2022-03-10 07:15:00|13572.6|13569.6|13571.3|13566.3|13574.1|13570.4|13570.4|13566.3|228
1646896800000|2022-03-10 07:20:00|13571.4|13566.4|13575|13572|13575.7|13572.4|13570.8|13566.3|222
1646897100000|2022-03-10 07:25:00|13574.8|13571.8|13575.8|13572.8|13576.5|13573.1|13574|13570.1|208
1646897400000|2022-03-10 07:30:00|13575.7|13572.7|13576.3|13573.3|13578|13574.3|13575.6|13572.4|242
1646897700000|2022-03-10 07:35:00|13576.2|13573.2|13576.7|13573.7|13577.6|13574.6|13576|13573|137
1646898000000|2022-03-10 07:40:00|13576.6|13573.6|13576.9|13573.9|13578|13575|13576|13573|184
1646898300000|2022-03-10 07:45:00|13576.7|13573.7|13577.7|13574.7|13578.9|13575|13576.5|13573|226
1646898600000|2022-03-10 07:50:00|13577.8|13574.8|13581.4|13578.4|13582.8|13578.8|13577.5|13574.3|228
1646898900000|2022-03-10 07:55:00|13581.3|13578.3|13584.2|13581.2|13584.2|13581.2|13580.1|13577.1|253
1646899200000|2022-03-10 08:00:00|13584.3|13581.3|13591.1|13588.1|13591.1|13588.1|13584.3|13581.3|342
1646899500000|2022-03-10 08:05:00|13591|13588|13589.4|13586.4|13594.9|13590.8|13588.5|13585|329
1646899800000|2022-03-10 08:10:00|13589.6|13586.6|13593.2|13588.2|13595.8|13591.9|13589.4|13585.6|292
1646900100000|2022-03-10 08:15:00|13593.3|13588.3|13589.9|13584.9|13594|13590|13586|13582.6|355
1646900400000|2022-03-10 08:20:00|13589|13586|13592.8|13589.8|13593.6|13590|13588.7|13585.1|321
1646900700000|2022-03-10 08:25:00|13592.7|13589.7|13592.7|13589.7|13599.1|13595.2|13591.6|13587.6|458
1646901000000|2022-03-10 08:30:00|13592.6|13589.6|13595.7|13592.7|13597.1|13593.7|13591.9|13588.6|358
1646901300000|2022-03-10 08:35:00|13595.6|13592.6|13592.1|13589.1|13596|13593|13590.8|13586.7|307
1646901600000|2022-03-10 08:40:00|13592|13589|13593.6|13590.6|13594.9|13591.9|13590.7|13587.2|281
1646901900000|2022-03-10 08:45:00|13593.7|13590.7|13595.8|13592.8|13597.3|13593.1|13592.4|13588.6|286
1646902200000|2022-03-10 08:50:00|13596.2|13593.2|13608.5|13603.5|13608.5|13604.4|13595.9|13592.9|297
1646902500000|2022-03-10 08:55:00|13607.4|13604.4|13604|13601|13608.5|13604.4|13603.6|13599|356
1646902800000|2022-03-10 09:00:00|13603.9|13600.9|13596.5|13591.5|13604.1|13600.9|13588.5|13583.5|695
1646903100000|2022-03-10 09:05:00|13596.4|13591.4|13594.6|13591.6|13598|13593.6|13593.1|13590.1|574
1646903400000|2022-03-10 09:10:00|13594.5|13591.5|13596.1|13593.1|13598.7|13595.1|13594|13591|279
1646903700000|2022-03-10 09:15:00|13596.2|13593.2|13595.8|13592.8|13598.3|13595|13594.9|13591.4|314
1646904000000|2022-03-10 09:20:00|13595.9|13592.9|13594.1|13591.1|13596.6|13593.4|13592|13589|276
1646904300000|2022-03-10 09:25:00|13593.9|13590.9|13588.3|13585.3|13593.9|13590.9|13587.7|13584.1|348
1646904600000|2022-03-10 09:30:00|13588.2|13585.2|13590.9|13587.9|13593.4|13590.4|13588.2|13585.2|272
1646904900000|2022-03-10 09:35:00|13591|13588|13589.1|13586.1|13592.8|13589.5|13589.1|13585.1|275
1646905200000|2022-03-10 09:40:00|13589.2|13586.2|13588.2|13585.2|13589.7|13586.2|13584.1|13580.7|251
1646905500000|2022-03-10 09:45:00|13588.6|13585.6|13586.9|13583.9|13588.7|13585.7|13586.9|13583.9|257
1646905800000|2022-03-10 09:50:00|13586.1|13583.1|13595.1|13590.1|13595.4|13591.2|13585.7|13582.3|408
1646906100000|2022-03-10 09:55:00|13594.8|13589.8|13597|13594|13602.2|13597.4|13588.9|13583.9|509
1646906400000|2022-03-10 10:00:00|13596.9|13593.9|13591.8|13588.8|13598.4|13594.4|13591.2|13587.8|403
1646906700000|2022-03-10 10:05:00|13591.7|13588.7|13594.7|13591.7|13595.6|13592.6|13590.9|13587.9|372
1646907000000|2022-03-10 10:10:00|13594.8|13591.8|13595.9|13592.9|13597.5|13593.7|13592.5|13588.4|328
1646907300000|2022-03-10 10:15:00|13597.4|13592.4|13596.8|13591.8|13598.7|13594.7|13595.4|13591.3|466
1646907600000|2022-03-10 10:20:00|13595.6|13592.6|13597|13594|13597.9|13594|13594.8|13590.8|381
1646907900000|2022-03-10 10:25:00|13596.9|13593.9|13594.6|13591.6|13598.1|13594.2|13594.5|13591.1|349
1646908200000|2022-03-10 10:30:00|13594.7|13591.7|13598.2|13593.2|13598.3|13595|13593.9|13590.9|202
1646908500000|2022-03-10 10:35:00|13597.5|13594.5|13597.2|13594.2|13599|13595.2|13596.5|13592.5|299
1646908800000|2022-03-10 10:40:00|13597.1|13594.1|13598|13595|13600.2|13596.2|13597.1|13593.4|262
1646909100000|2022-03-10 10:45:00|13597.9|13594.9|13600.2|13595.2|13601.4|13598|13597.3|13593.3|248
1646909400000|2022-03-10 10:50:00|13600.3|13595.3|13601|13596|13601.2|13597.9|13599.1|13595.2|172
1646909700000|2022-03-10 10:55:00|13600.9|13595.9|13597.2|13594.2|13601.1|13597|13596.4|13593.4|321
1646910000000|2022-03-10 11:00:00|13597.3|13594.3|13600.2|13597.2|13600.5|13597.3|13596.3|13592.5|316
1646910300000|2022-03-10 11:05:00|13600.3|13597.3|13600|13597|13601.7|13598.2|13599.6|13595.9|291
1646910600000|2022-03-10 11:10:00|13600.4|13597.4|13598.8|13595.8|13601.9|13598.6|13596.3|13592.4|325
1646910900000|2022-03-10 11:15:00|13599.7|13594.7|13600.3|13597.3|13600.6|13597.4|13596.9|13593.9|238
1646911200000|2022-03-10 11:20:00|13600.2|13597.2|13598.2|13593.2|13600.8|13597.3|13596.1|13592.6|288
1646911500000|2022-03-10 11:25:00|13598.1|13593.1|13596.6|13593.6|13598.1|13594.3|13596|13592|228
1646911800000|2022-03-10 11:30:00|13596.5|13593.5|13597.2|13594.2|13598.2|13594.9|13596.1|13593.1|256
1646912100000|2022-03-10 11:35:00|13598.2|13593.2|13596.1|13593.1|13598.4|13594.8|13595|13591.7|238
1646912400000|2022-03-10 11:40:00|13596|13593|13595.5|13592.5|13597.9|13594|13595.4|13591.7|131
1646912700000|2022-03-10 11:45:00|13595.6|13592.6|13596.6|13593.6|13596.6|13593.6|13595|13592|168
1646913000000|2022-03-10 11:50:00|13596.5|13593.5|13596.5|13593.5|13597.7|13594.2|13595.8|13592.3|202
1646913300000|2022-03-10 11:55:00|13596.4|13593.4|13596|13593|13597.1|13593.8|13595.8|13591.9|162
1646913600000|2022-03-10 12:00:00|13595.9|13592.9|13598.2|13595.2|13598.3|13595.3|13595.2|13592.2|203
1646913900000|2022-03-10 12:05:00|13598.1|13595.1|13597.4|13594.4|13599.8|13595.9|13597.1|13593.5|212
1646914200000|2022-03-10 12:10:00|13597.3|13594.3|13595|13592|13598|13594.4|13594.9|13591.9|188
1646914500000|2022-03-10 12:15:00|13594.9|13591.9|13595.1|13590.1|13596.4|13593.4|13593.9|13590.1|158
1646914800000|2022-03-10 12:20:00|13595|13590|13593|13590|13595.2|13592|13592.2|13589.2|191
1646915100000|2022-03-10 12:25:00|13592.9|13589.9|13592.3|13589.3|13594.6|13590.6|13591.7|13588.7|135
1646915400000|2022-03-10 12:30:00|13592.1|13589.1|13594.2|13591.2|13594.4|13591.4|13592|13589|224
1646915700000|2022-03-10 12:35:00|13594.3|13591.3|13594|13591|13596.1|13593.1|13594|13590.3|149
1646916000000|2022-03-10 12:40:00|13594.1|13591.1|13595.9|13590.9|13596.4|13591.4|13591.9|13588|160
1646916300000|2022-03-10 12:45:00|13596|13591|13587.7|13582.7|13596.2|13591.2|13580.2|13575.2|355
1646916600000|2022-03-10 12:50:00|13587.6|13582.6|13579.8|13574.8|13587.6|13582.6|13575.6|13570.6|396
1646916900000|2022-03-10 12:55:00|13579.7|13574.7|13583.4|13580.4|13586|13582.1|13579.7|13574.7|299
1646917200000|2022-03-10 13:00:00|13583.5|13580.5|13581|13578|13586.3|13581.6|13580.8|13576.6|344
1646917500000|2022-03-10 13:05:00|13580.9|13577.9|13584.2|13581.2|13585.9|13582|13580.8|13577.1|336
1646917800000|2022-03-10 13:10:00|13584.1|13581.1|13587.5|13582.5|13587.7|13582.8|13582.9|13579.3|323
1646918100000|2022-03-10 13:15:00|13587.4|13582.4|13587.1|13584.1|13589.9|13585.1|13586.5|13581.7|290
1646918400000|2022-03-10 13:20:00|13588.4|13583.4|13583.9|13580.9|13589|13585.1|13583.8|13580|213
1646918700000|2022-03-10 13:25:00|13584|13581|13588|13572|13588|13582.1|13580.9|13571.5|304
1646919000000|2022-03-10 13:30:00|13587.9|13571.9|13574|13571|13588.3|13575.8|13573|13568|495
1646919300000|2022-03-10 13:35:00|13574.7|13569.7|13581.2|13578.2|13582.7|13578.5|13573.5|13569.7|478
1646919600000|2022-03-10 13:40:00|13581.1|13578.1|13586.6|13581.6|13590.1|13586.2|13578.1|13574|399
1646919900000|2022-03-10 13:45:00|13586.5|13581.5|13584.3|13579.3|13587|13582.9|13580.7|13576.8|309
1646920200000|2022-03-10 13:50:00|13584.1|13579.1|13589|13584|13590.1|13586.1|13583.5|13579.1|343
1646920500000|2022-03-10 13:55:00|13588.9|13583.9|13586.9|13583.9|13589.6|13585.4|13585.6|13581.8|345
1646920800000|2022-03-10 14:00:00|13586.8|13583.8|13587.6|13584.6|13589.8|13586.2|13584.9|13581|276
1646921100000|2022-03-10 14:05:00|13587.9|13584.9|13587.9|13582.9|13590.2|13586.1|13586.4|13582.9|222
1646921400000|2022-03-10 14:10:00|13588|13583|13590.5|13587.5|13593|13588.7|13587.1|13582.9|281
1646921700000|2022-03-10 14:15:00|13590.7|13587.7|13591.4|13586.4|13591.4|13588.2|13589.1|13586|218
1646922000000|2022-03-10 14:20:00|13591.5|13586.5|13594.5|13591.5|13596.2|13591.5|13589.1|13585.2|281
1646922300000|2022-03-10 14:25:00|13595.5|13590.5|13597.7|13592.7|13597.7|13593.9|13593.9|13589.9|231
1646922600000|2022-03-10 14:30:00|13597.6|13592.6|13598.4|13593.4|13598.9|13594.5|13594.8|13590.9|319
1646922900000|2022-03-10 14:35:00|13598.2|13593.2|13599.9|13594.9|13601.1|13596.7|13597.4|13592.8|319
1646923200000|2022-03-10 14:40:00|13600.2|13595.2|13599.3|13596.3|13601.4|13597.2|13598.1|13593.7|295
1646923500000|2022-03-10 14:45:00|13599.2|13596.2|13594.6|13589.6|13599.3|13596.3|13593.5|13589.6|301
1646923800000|2022-03-10 14:50:00|13594.7|13589.7|13595.2|13592.2|13595.3|13592.3|13591.6|13588.4|226
1646924100000|2022-03-10 14:55:00|13595.3|13592.3|13593.7|13590.7|13596|13592.3|13592.9|13589.7|235
1646924400000|2022-03-10 15:00:00|13593.6|13590.6|13593|13590|13597.8|13593.8|13592.2|13588.2|303
1646924700000|2022-03-10 15:05:00|13592.8|13589.8|13592.9|13589.9|13595.2|13590.9|13590.1|13586|319
1646925000000|2022-03-10 15:10:00|13593|13590|13589.8|13584.8|13594.3|13590.4|13588.6|13584.8|373
1646925300000|2022-03-10 15:15:00|13590|13585|13584.5|13581.5|13590|13586.3|13583.9|13580|339
1646925600000|2022-03-10 15:20:00|13584.4|13581.4|13590.4|13585.4|13591.5|13587.6|13583.9|13580.1|232
1646925900000|2022-03-10 15:25:00|13590.5|13585.5|13589.7|13584.7|13592|13587.9|13587.8|13582.9|267
1646926200000|2022-03-10 15:30:00|13589.6|13584.6|13596.8|13593.8|13596.8|13593.8|13588.5|13584.6|309
1646926500000|2022-03-10 15:35:00|13596.9|13593.9|13593.9|13590.9|13598.1|13594.1|13593.8|13589.2|241
1646926800000|2022-03-10 15:40:00|13594|13591|13593.9|13590.9|13595.3|13591.4|13592.6|13588.6|274
1646927100000|2022-03-10 15:45:00|13593.7|13590.7|13587.2|13582.2|13594.2|13590.7|13586.1|13581.9|312
1646927400000|2022-03-10 15:50:00|13587.1|13582.1|13586.6|13581.6|13587.7|13583.7|13584.2|13580.1|300
1646927700000|2022-03-10 15:55:00|13586.5|13581.5|13584.1|13581.1|13587.7|13584|13584|13581|220
1646928000000|2022-03-10 16:00:00|13584.3|13581.3|13587.4|13582.4|13587.5|13583|13583.8|13580.1|219
1646928300000|2022-03-10 16:05:00|13587.6|13582.6|13591.9|13586.9|13593.5|13589.5|13586.3|13582.3|206
1646928600000|2022-03-10 16:10:00|13592|13587|13590.4|13585.4|13592|13588|13589.3|13585.3|124
1646928900000|2022-03-10 16:15:00|13589.5|13586.5|13592.2|13587.2|13592.8|13589.1|13589.4|13585.7|171
1646929200000|2022-03-10 16:20:00|13592.3|13587.3|13594.7|13589.7|13595.3|13591.3|13591.7|13587.2|171
1646929500000|2022-03-10 16:25:00|13594.8|13589.8|13593.5|13588.5|13597.7|13593.8|13592.5|13588.4|227
1646929800000|2022-03-10 16:30:00|13593.3|13588.3|13590.5|13587.5|13593.3|13589.4|13589.9|13586.3|166
1646930100000|2022-03-10 16:35:00|13590.4|13587.4|13591.1|13588.1|13593.1|13589|13590.1|13586.2|183
1646930400000|2022-03-10 16:40:00|13591.2|13588.2|13592.5|13587.5|13592.6|13589|13591|13587|151
1646930700000|2022-03-10 16:45:00|13592.4|13587.4|13587.6|13584.6|13592.5|13588.7|13587.5|13583.7|168
1646931000000|2022-03-10 16:50:00|13587.5|13584.5|13587.5|13584.5|13588.9|13585.3|13585.6|13581.9|200
1646931300000|2022-03-10 16:55:00|13587.6|13584.6|13586.8|13583.8|13588.7|13585|13586.7|13582.4|152
1646931600000|2022-03-10 17:00:00|13586.9|13583.9|13588.9|13583.9|13588.9|13584.9|13586.7|13582.7|160
1646931900000|2022-03-10 17:05:00|13588.8|13583.8|13588.3|13583.3|13588.9|13584.9|13587.5|13583.2|118
1646932200000|2022-03-10 17:10:00|13588.2|13583.2|13591.3|13586.3|13591.5|13587.3|13587.2|13583.2|134
1646932500000|2022-03-10 17:15:00|13591.4|13586.4|13592.3|13587.3|13592.4|13587.9|13590.8|13585.8|163
1646932800000|2022-03-10 17:20:00|13592.2|13587.2|13591|13586|13592.5|13588.5|13590|13586|153
1646933100000|2022-03-10 17:25:00|13591.1|13586.1|13590.9|13585.9|13591.8|13587.3|13590.2|13585.2|87
1646933400000|2022-03-10 17:30:00|13590.8|13585.8|13589.4|13586.4|13590.8|13586.5|13589.2|13585.1|77
1646933700000|2022-03-10 17:35:00|13589.5|13586.5|13589.6|13584.6|13590.5|13586.5|13588.3|13584.2|83
1646934000000|2022-03-10 17:40:00|13588.7|13585.7|13589.6|13586.6|13590.7|13586.7|13588.6|13584.8|131
1646934300000|2022-03-10 17:45:00|13589.7|13586.7|13591.9|13586.9|13592|13587|13589.4|13585.1|142
1646934600000|2022-03-10 17:50:00|13592|13587|13591.8|13586.8|13592.8|13588.7|13591.4|13586.4|153
1646934900000|2022-03-10 17:55:00|13591.7|13586.7|13593.1|13588.1|13593.2|13589.2|13591.6|13586.6|97
1646935200000|2022-03-10 18:00:00|13593|13588|13593.1|13588.1|13593.3|13589.3|13590.3|13585.3|184
1646935500000|2022-03-10 18:05:00|13593.2|13588.2|13592.6|13587.6|13593.3|13588.8|13591.5|13586.7|146
1646935800000|2022-03-10 18:10:00|13592.5|13587.5|13594.1|13589.1|13594.2|13589.2|13592.2|13587.2|140
1646936100000|2022-03-10 18:15:00|13594.2|13589.2|13591.1|13586.1|13594.5|13590.4|13588.9|13584.9|174
1646936400000|2022-03-10 18:20:00|13591|13586|13592.5|13587.5|13592.7|13588.3|13591|13586|145
1646936700000|2022-03-10 18:25:00|13592.6|13587.6|13589.9|13586.9|13593|13588|13589.9|13586.5|121
1646937000000|2022-03-10 18:30:00|13590|13587|13589.4|13586.4|13591.2|13587.2|13589.3|13585.9|73
1646937300000|2022-03-10 18:35:00|13589.5|13586.5|13590.5|13585.5|13590.8|13586.8|13589.3|13585.3|91
1646937600000|2022-03-10 18:40:00|13590.4|13585.4|13589.8|13586.8|13591|13587|13589.7|13585.3|62
1646937900000|2022-03-10 18:45:00|13589.9|13586.9|13590.2|13585.2|13591.1|13586.9|13589.3|13585.2|82
1646938200000|2022-03-10 18:50:00|13590.1|13585.1|13590.4|13585.4|13590.6|13586.5|13589|13585|105
1646938500000|2022-03-10 18:55:00|13590.5|13585.5|13590.5|13585.5|13590.7|13586.7|13589.4|13585.2|92
1646938800000|2022-03-10 19:00:00|13590.4|13585.4|13587.6|13582.6|13590.5|13586.4|13587.2|13582.2|96
1646939100000|2022-03-10 19:05:00|13587.5|13582.5|13587.8|13582.8|13588.1|13583.8|13586.7|13582.2|135
1646939400000|2022-03-10 19:10:00|13587.9|13582.9|13589.9|13584.9|13590.1|13586.2|13586.7|13582.7|121
1646939700000|2022-03-10 19:15:00|13589.8|13584.8|13590.2|13585.2|13590.7|13586.7|13588.7|13584.8|149
1646940000000|2022-03-10 19:20:00|13590.1|13585.1|13589.9|13584.9|13590.6|13586|13588.9|13584.8|126
1646940300000|2022-03-10 19:25:00|13589.8|13584.8|13590.4|13585.4|13591.1|13586.4|13588.8|13584.7|191
1646940600000|2022-03-10 19:30:00|13590.3|13585.3|13590.6|13585.6|13592.3|13588.2|13589.7|13585.3|121
1646940900000|2022-03-10 19:35:00|13590.7|13585.7|13590.8|13585.8|13590.8|13585.8|13589.8|13584.8|101
1646941200000|2022-03-10 19:40:00|13590.9|13585.9|13593.4|13588.4|13593.6|13588.6|13590.6|13585.6|132
1646941500000|2022-03-10 19:45:00|13593.5|13588.5|13591.8|13586.8|13594.9|13589.9|13591.8|13586.8|139
1646941800000|2022-03-10 19:50:00|13591.9|13586.9|13590.4|13585.4|13591.9|13586.9|13589.2|13585.2|127
1646942100000|2022-03-10 19:55:00|13590.3|13585.3|13591.2|13586.2|13591.3|13586.3|13589.3|13584.3|155
1646942400000|2022-03-10 20:00:00|13591.3|13586.3|13591.5|13586.5|13591.9|13586.9|13590.4|13585.4|188
1646942700000|2022-03-10 20:05:00|13591.6|13586.6|13590|13585|13591.7|13586.7|13589.9|13584.9|148
1646943000000|2022-03-10 20:10:00|13589.9|13584.9|13589.4|13584.4|13590.3|13585.3|13589.3|13584.3|124
1646943300000|2022-03-10 20:15:00|13589.7|13584.7|13590.3|13585.3|13591.2|13586.2|13589.4|13584.4|174
1646943600000|2022-03-10 20:20:00|13590.2|13585.2|13591.3|13586.3|13591.5|13587.3|13590.1|13585.1|108
1646943900000|2022-03-10 20:25:00|13591|13586|13590.7|13585.7|13591.5|13587.1|13590|13585.6|137
1646944200000|2022-03-10 20:30:00|13590.7|13585.7|13590.9|13585.9|13591.1|13586.1|13590.5|13585.5|116
1646944500000|2022-03-10 20:35:00|13591.1|13586.1|13592|13587|13592.4|13587.4|13590.7|13585.7|172
1646944800000|2022-03-10 20:40:00|13591.9|13586.9|13588.1|13583.1|13592.1|13587.1|13587.9|13582.9|139
1646945100000|2022-03-10 20:45:00|13588|13583|13588.3|13583.3|13588.8|13584.6|13587.3|13582.7|160
1646945400000|2022-03-10 20:50:00|13588.4|13583.4|13588.3|13583.3|13588.4|13583.4|13587.7|13582.7|153
1646945700000|2022-03-10 20:55:00|13588.4|13583.4|13597.5|13592.5|13597.9|13592.9|13588.4|13583.4|253
1646946000000|2022-03-10 21:00:00|13597.4|13592.4|13596.7|13591.7|13598.3|13593.3|13596.2|13591.2|134
1646946300000|2022-03-10 21:05:00|13596.6|13591.6|13596.6|13591.6|13596.9|13592.2|13595.2|13591.3|109
1646946600000|2022-03-10 21:10:00|13596.5|13591.5|13596.5|13591.5|13596.9|13591.9|13595.8|13590.8|79
1646946900000|2022-03-10 21:15:00|13596.6|13591.6|13595.7|13590.7|13596.7|13592|13595|13590.6|109
1646947200000|2022-03-10 21:20:00|13595.8|13590.8|13595.8|13590.8|13596|13591|13595.5|13590.5|66
1646947500000|2022-03-10 21:25:00|13595.7|13590.7|13595.8|13590.8|13596|13591.5|13594.5|13590.2|94
1646947800000|2022-03-10 21:30:00|13595.5|13590.5|13595.7|13590.7|13596.1|13591.1|13594.8|13589.8|127
1646948100000|2022-03-10 21:35:00|13595.5|13590.5|13597.2|13592.2|13597.2|13592.2|13594.9|13589.9|108
1646948400000|2022-03-10 21:40:00|13597.1|13592.1|13596.5|13591.5|13597.1|13592.1|13596.3|13591.3|96
1646948700000|2022-03-10 21:45:00|13596.4|13591.4|13596.1|13591.1|13596.8|13591.8|13596|13591|74
1646949000000|2022-03-10 21:50:00|13596.2|13591.2|13596.3|13591.3|13596.7|13591.7|13596.1|13591.1|79
1646949300000|2022-03-10 21:55:00|13596.2|13591.2|13596.4|13591.4|13598.7|13592.5|13595.2|13588.7|139
1646949600000|2022-03-10 22:00:00|13596.2|13591.2|13596.1|13589.3|13596.9|13591.2|13595.2|13588.9|30
1646949900000|2022-03-10 22:05:00|13595|13590|13596.4|13589.2|13597.1|13590|13595|13588.6|82
1646950200000|2022-03-10 22:10:00|13598.6|13587.8|13606.7|13590.7|13608.4|13592.4|13595.5|13585|215
1646950500000|2022-03-10 22:15:00|13606.6|13590.6|13605.1|13589.1|13608|13592|13604.3|13588.9|108
1646950800000|2022-03-10 22:20:00|13607|13591|13605.9|13590.3|13607.7|13591.7|13604.3|13588.6|92
1646951100000|2022-03-10 22:25:00|13605.4|13591.1|13603.6|13587.6|13608.3|13592.3|13603.1|13587.1|91
1646951400000|2022-03-10 22:30:00|13603.8|13587.8|13599.3|13583.3|13611.8|13595.8|13596.8|13581.5|301
1646951700000|2022-03-10 22:35:00|13599.5|13583.5|13596.6|13586.9|13600.6|13586.9|13595.9|13581.9|244
1646952000000|2022-03-10 22:40:00|13596.5|13586.7|13596.4|13587.2|13598.2|13589.4|13594.4|13585|137
1646952300000|2022-03-10 22:45:00|13596.5|13587.5|13595.7|13588|13597.4|13588.5|13595.4|13586.4|129
1646952600000|2022-03-10 22:50:00|13595.8|13587.9|13596.7|13586.8|13597.4|13588.4|13595.6|13585|120
1646952900000|2022-03-10 22:55:00|13596.5|13586.9|13596.4|13587.4|13597.8|13588|13595|13585.4|133
1646953200000|2022-03-10 23:00:00|13596.6|13587.2|13592.4|13587.4|13597.2|13589.2|13592|13586.6|200
1646953500000|2022-03-10 23:05:00|13592.3|13587.3|13592|13587|13592.6|13587.6|13591.8|13586.8|81
1646953800000|2022-03-10 23:10:00|13592.2|13587.2|13592.2|13587.2|13592.5|13587.5|13591.9|13586.9|99
1646954100000|2022-03-10 23:15:00|13592.1|13587.1|13591.6|13586.6|13592.4|13587.4|13591.4|13586.4|61
1646954400000|2022-03-10 23:20:00|13591.7|13586.7|13591.4|13586.4|13591.8|13586.8|13591.3|13586.3|82
1646954700000|2022-03-10 23:25:00|13591.5|13586.5|13591.5|13586.5|13591.9|13587.8|13590.8|13586.4|63
1646955000000|2022-03-10 23:30:00|13590.6|13587.6|13594.9|13589.9|13595.1|13590.1|13590.6|13586.6|104
1646955300000|2022-03-10 23:35:00|13595|13590|13594.7|13589.7|13595.3|13590.3|13594.5|13589.5|81
1646955600000|2022-03-10 23:40:00|13594.6|13589.6|13591.9|13586.9|13594.8|13589.8|13591.7|13586.7|122
1646955900000|2022-03-10 23:45:00|13591.8|13586.8|13587.4|13582.4|13592|13587.6|13586.9|13581.9|138
1646956200000|2022-03-10 23:50:00|13587.5|13582.5|13587.4|13584.4|13589.2|13585.3|13586|13581|178
1646956500000|2022-03-10 23:55:00|13587.5|13584.5|13582.6|13579.6|13587.8|13584.6|13582.1|13577.4|207
1646956800000|2022-03-11 00:00:00|13583.7|13578.7|13585.2|13582.2|13586.1|13582.2|13583.1|13578.7|148
1646957100000|2022-03-11 00:05:00|13585.1|13582.1|13585.9|13582.9|13587.1|13583.1|13583.4|13579.1|229
1646957400000|2022-03-11 00:10:00|13585.8|13582.8|13585.3|13582.3|13586.8|13583.1|13585.1|13581.2|146
1646957700000|2022-03-11 00:15:00|13585.2|13582.2|13586.9|13583.9|13587|13583.9|13585.1|13581.8|137
1646958000000|2022-03-11 00:20:00|13587.1|13584.1|13589.1|13586.1|13590|13587|13587.1|13584.1|174
1646958300000|2022-03-11 00:25:00|13589|13586|13589.3|13586.3|13590|13586.3|13588.4|13585|97
1646958600000|2022-03-11 00:30:00|13589.5|13586.5|13589.3|13586.3|13589.9|13586.6|13588.3|13584.3|119
1646958900000|2022-03-11 00:35:00|13589.2|13586.2|13589|13586|13589.7|13586.7|13587.8|13584.8|101
1646959200000|2022-03-11 00:40:00|13589.1|13586.1|13593.3|13590.3|13594.2|13590.5|13589.1|13586.1|121
1646959500000|2022-03-11 00:45:00|13593.2|13590.2|13590.4|13587.4|13594.5|13591.5|13589.7|13585.9|139
1646959800000|2022-03-11 00:50:00|13590.5|13587.5|13592.1|13589.1|13593.1|13589.3|13590.1|13586.1|168
1646960100000|2022-03-11 00:55:00|13592.2|13589.2|13596.4|13593.4|13597.3|13593.5|13592.2|13588.7|159
1646960400000|2022-03-11 01:00:00|13596.5|13593.5|13597.4|13594.4|13599.7|13595.8|13596|13593|266
1646960700000|2022-03-11 01:05:00|13597.5|13594.5|13596.8|13593.8|13598.2|13595.2|13596|13593|149
1646961000000|2022-03-11 01:10:00|13596.9|13593.9|13598.5|13595.5|13599.4|13596.2|13596.8|13593.8|173
1646961300000|2022-03-11 01:15:00|13598.4|13595.4|13598.2|13595.2|13599.9|13596.2|13597.1|13593.4|157
1646961600000|2022-03-11 01:20:00|13598.3|13595.3|13604.5|13599.5|13604.6|13599.7|13598.1|13595.1|145
1646961900000|2022-03-11 01:25:00|13605|13600|13606.4|13603.4|13609.3|13604.8|13604.7|13599.7|299
1646962200000|2022-03-11 01:30:00|13606.3|13603.3|13606.3|13601.3|13608|13603.9|13603.2|13599.5|261
1646962500000|2022-03-11 01:35:00|13605.4|13602.4|13604.9|13599.9|13606.8|13603|13603.7|13599.8|169
1646962800000|2022-03-11 01:40:00|13605|13600|13600.9|13597.9|13605|13601.4|13600.9|13597.4|297
1646963100000|2022-03-11 01:45:00|13601|13598|13600.8|13597.8|13601.8|13598.3|13599.6|13596|215
1646963400000|2022-03-11 01:50:00|13600.9|13597.9|13599.7|13596.7|13601.2|13598.2|13598.6|13595|214
1646963700000|2022-03-11 01:55:00|13599.8|13596.8|13604.8|13601.8|13605.7|13602|13599.6|13596.6|106
1646964000000|2022-03-11 02:00:00|13604.7|13601.7|13600|13597|13604.7|13601.7|13600|13596.8|145
1646964300000|2022-03-11 02:05:00|13599.9|13596.9|13599|13596|13601|13597.7|13598.4|13594.5|137
1646964600000|2022-03-11 02:10:00|13598.9|13595.9|13598.6|13595.6|13601.2|13598.2|13598.3|13595.3|136
1646964900000|2022-03-11 02:15:00|13598.7|13595.7|13596.1|13593.1|13599|13596|13595.7|13592.3|143
1646965200000|2022-03-11 02:20:00|13596|13593|13598.2|13593.2|13598.8|13594.7|13594.4|13590.8|260
1646965500000|2022-03-11 02:25:00|13597.3|13594.3|13597.6|13594.6|13599.6|13596|13597.3|13593.8|203
1646965800000|2022-03-11 02:30:00|13597.7|13594.7|13597|13594|13599.7|13595.5|13596.7|13592.9|172
1646966100000|2022-03-11 02:35:00|13597.1|13594.1|13597.9|13594.9|13599.1|13595.2|13596.6|13592.8|133
1646966400000|2022-03-11 02:40:00|13598|13595|13597.3|13592.3|13599|13595.1|13596.4|13592.2|156
1646966700000|2022-03-11 02:45:00|13597.1|13592.1|13597.9|13594.9|13599|13595.1|13596.2|13592.1|168
1646967000000|2022-03-11 02:50:00|13598|13595|13596|13593|13601.3|13597.3|13596|13593|202
1646967300000|2022-03-11 02:55:00|13595.7|13592.7|13598.4|13595.4|13598.5|13595.5|13595.5|13592.5|124
1646967600000|2022-03-11 03:00:00|13598.1|13595.1|13598|13595|13599.1|13595.4|13597.3|13593.8|168
1646967900000|2022-03-11 03:05:00|13597.9|13594.9|13597.5|13594.5|13599.5|13595.6|13597.2|13593.6|149
1646968200000|2022-03-11 03:10:00|13597.6|13594.6|13597.8|13594.8|13598.3|13595.3|13597.1|13594.1|93
1646968500000|2022-03-11 03:15:00|13597.7|13594.7|13595.6|13592.6|13598.4|13595.4|13594.5|13591.3|178
1646968800000|2022-03-11 03:20:00|13595.7|13592.7|13596|13593|13596.5|13593|13594.7|13590.9|119
1646969100000|2022-03-11 03:25:00|13595.9|13592.9|13598.7|13595.7|13598.9|13595.9|13595.8|13592.8|143
1646969400000|2022-03-11 03:30:00|13598.8|13595.8|13595.8|13592.8|13600.1|13596.3|13595.6|13592.6|242
1646969700000|2022-03-11 03:35:00|13595.9|13592.9|13596.9|13593.9|13597.6|13594.6|13595.6|13592.6|175
1646970000000|2022-03-11 03:40:00|13596.8|13593.8|13595.1|13592.1|13598.3|13594.3|13594.7|13591.7|222
1646970300000|2022-03-11 03:45:00|13595|13592|13595|13592|13596|13592.2|13591.7|13588.7|177
1646970600000|2022-03-11 03:50:00|13595.1|13592.1|13594.4|13591.4|13595.2|13592.2|13594.3|13591.3|91
1646970900000|2022-03-11 03:55:00|13594.5|13591.5|13594.6|13591.6|13595.1|13592.1|13594.1|13591.1|148
1646971200000|2022-03-11 04:00:00|13594.5|13591.5|13595.9|13590.9|13596|13592.8|13594.4|13590.5|157
1646971500000|2022-03-11 04:05:00|13594.9|13591.9|13592.8|13589.8|13595.2|13592.2|13592.6|13589.6|124
1646971800000|2022-03-11 04:10:00|13592.7|13589.7|13592.4|13589.4|13592.9|13589.8|13590.6|13587.6|185
1646972100000|2022-03-11 04:15:00|13592.5|13589.5|13593.5|13590.5|13594.5|13590.5|13592.2|13588.8|107
1646972400000|2022-03-11 04:20:00|13593.3|13590.3|13593.9|13590.9|13594.3|13591.3|13592.7|13589.1|138
1646972700000|2022-03-11 04:25:00|13593.8|13590.8|13594|13591|13596|13592.1|13593.5|13590.2|80
1646973000000|2022-03-11 04:30:00|13594.1|13591.1|13593.7|13590.7|13594.8|13591.8|13593|13590|118
1646973300000|2022-03-11 04:35:00|13593.6|13590.6|13594.2|13591.2|13594.9|13591.2|13593.3|13589.8|73
1646973600000|2022-03-11 04:40:00|13594.1|13591.1|13594.3|13591.3|13595|13592|13594.1|13591.1|65
1646973900000|2022-03-11 04:45:00|13595.2|13590.2|13594.8|13591.8|13595.3|13591.9|13594.1|13590.2|91
1646974200000|2022-03-11 04:50:00|13594.7|13591.7|13597|13594|13597.2|13594.2|13594.6|13591.6|130
1646974500000|2022-03-11 04:55:00|13597.1|13594.1|13599|13596|13599.3|13596.3|13596.5|13593.5|121
1646974800000|2022-03-11 05:00:00|13599.2|13596.2|13599|13594|13600.2|13596.9|13598|13593.9|124
1646975100000|2022-03-11 05:05:00|13599.1|13594.1|13597.5|13594.5|13599.6|13595.8|13596.9|13593.7|143
1646975400000|2022-03-11 05:10:00|13597.4|13594.4|13598.2|13595.2|13599.2|13595.6|13595.9|13591.7|202
1646975700000|2022-03-11 05:15:00|13598.3|13595.3|13599.7|13596.7|13599.9|13596.9|13598.2|13595.2|109
1646976000000|2022-03-11 05:20:00|13599.8|13596.8|13603.6|13600.6|13604.3|13600.6|13599.5|13595.6|120
1646976300000|2022-03-11 05:25:00|13603.5|13600.5|13604.1|13601.1|13604.4|13601.4|13603.1|13600.1|143
1646976600000|2022-03-11 05:30:00|13604|13601|13602.9|13599.9|13605.1|13602.1|13602.9|13598.9|130
1646976900000|2022-03-11 05:35:00|13603|13600|13601.9|13598.9|13604.4|13601.4|13601.5|13597.4|162
1646977200000|2022-03-11 05:40:00|13601.8|13598.8|13602.9|13599.9|13603.8|13600.8|13601.8|13598.2|161
1646977500000|2022-03-11 05:45:00|13603|13600|13601.6|13598.6|13603.8|13600|13600.8|13597.5|130
1646977800000|2022-03-11 05:50:00|13601.5|13598.5|13599.6|13596.6|13602.3|13598.7|13599.5|13596.5|167
1646978100000|2022-03-11 05:55:00|13599.7|13596.7|13598.3|13595.3|13599.8|13596.8|13597.7|13593.9|237
1646978400000|2022-03-11 06:00:00|13598.4|13595.4|13597.9|13594.9|13599.5|13596.2|13597|13593.8|186
1646978700000|2022-03-11 06:05:00|13598|13595|13595.1|13592.1|13598.5|13595.1|13594.2|13590.4|212
1646979000000|2022-03-11 06:10:00|13595.2|13592.2|13596.2|13591.2|13597.2|13592.5|13594.1|13590.3|139
1646979300000|2022-03-11 06:15:00|13595.3|13592.3|13594.8|13591.8|13596.9|13592.7|13593.4|13590.3|179
1646979600000|2022-03-11 06:20:00|13595|13592|13593.1|13588.1|13595.1|13592.1|13591.1|13586.9|154
1646979900000|2022-03-11 06:25:00|13592.1|13589.1|13589.6|13584.6|13592.4|13589.3|13587.1|13583.7|220
1646980200000|2022-03-11 06:30:00|13589.7|13584.7|13589.5|13586.5|13592.6|13588.6|13589.5|13584.7|191
1646980500000|2022-03-11 06:35:00|13589.6|13586.6|13593.2|13590.2|13594.8|13590.9|13589.5|13586.5|210
1646980800000|2022-03-11 06:40:00|13593.3|13590.3|13593.7|13590.7|13594.7|13591.3|13593.1|13589.4|158
1646981100000|2022-03-11 06:45:00|13593.8|13590.8|13592.1|13589.1|13594.2|13591.2|13591.9|13588.3|192
1646981400000|2022-03-11 06:50:00|13592.2|13589.2|13593.4|13590.4|13593.9|13590.5|13592|13588.4|174
1646981700000|2022-03-11 06:55:00|13593.3|13590.3|13593|13590|13594.6|13591.2|13593|13589|152
1646982000000|2022-03-11 07:00:00|13592.9|13589.9|13587.9|13584.9|13593.5|13590|13586.6|13582.3|272
1646982300000|2022-03-11 07:05:00|13588.9|13583.9|13585.6|13582.6|13589.7|13585.5|13584.8|13581.3|286
1646982600000|2022-03-11 07:10:00|13585.7|13582.7|13587.7|13582.7|13587.7|13583.7|13583.3|13579.1|317
1646982900000|2022-03-11 07:15:00|13587.6|13582.6|13587.6|13584.6|13588.6|13584.6|13586.2|13582.2|235
1646983200000|2022-03-11 07:20:00|13587.5|13584.5|13593.3|13590.3|13594.5|13590.4|13587.5|13584.5|201
1646983500000|2022-03-11 07:25:00|13593.2|13590.2|13593.4|13590.4|13597|13593.3|13592.2|13588.3|246
1646983800000|2022-03-11 07:30:00|13593.3|13590.3|13588.2|13585.2|13595.5|13591.5|13588.2|13584.4|272
1646984100000|2022-03-11 07:35:00|13588.3|13585.3|13591.2|13588.2|13592.3|13588.3|13588.2|13584.2|192
1646984400000|2022-03-11 07:40:00|13591.3|13588.3|13589.8|13586.8|13592.4|13588.4|13589.6|13585.8|230
1646984700000|2022-03-11 07:45:00|13590.1|13587.1|13591|13588|13592.6|13588.5|13586.6|13583.4|293
1646985000000|2022-03-11 07:50:00|13590.9|13587.9|13591.1|13588.1|13591.2|13588.2|13589.6|13586.6|166
1646985300000|2022-03-11 07:55:00|13591.2|13588.2|13597.9|13594.9|13600.4|13595.7|13591.2|13588|296
1646985600000|2022-03-11 08:00:00|13598|13595|13595.9|13592.9|13599.1|13595.6|13593.5|13589.7|378
1646985900000|2022-03-11 08:05:00|13595.8|13592.8|13596.1|13593.1|13597.2|13594.1|13592.9|13589|307
1646986200000|2022-03-11 08:10:00|13596|13593|13594.9|13591.9|13596.2|13593.2|13594.1|13590.7|270
1646986500000|2022-03-11 08:15:00|13594.8|13591.8|13600.6|13595.6|13600.8|13596.9|13593.7|13590.7|295
1646986800000|2022-03-11 08:20:00|13600.7|13595.7|13596.8|13593.8|13600.7|13596.8|13596.6|13592.5|256
1646987100000|2022-03-11 08:25:00|13596.9|13593.9|13598.4|13593.4|13599|13595.2|13596.7|13592.8|164
1646987400000|2022-03-11 08:30:00|13598.6|13593.6|13601.3|13598.3|13602.8|13598.4|13596.8|13592.9|314
1646987700000|2022-03-11 08:35:00|13601.2|13598.2|13606.2|13601.2|13608.1|13603.1|13601|13596.6|357
1646988000000|2022-03-11 08:40:00|13606.3|13601.3|13607|13602|13607.5|13603.8|13605.1|13601|287
1646988300000|2022-03-11 08:45:00|13606.9|13601.9|13606.2|13603.2|13607|13603.6|13603.8|13600.1|245
1646988600000|2022-03-11 08:50:00|13606.3|13603.3|13606.3|13603.3|13608.8|13605.1|13605.8|13601.9|297
1646988900000|2022-03-11 08:55:00|13606.2|13603.2|13603.2|13600.2|13606.8|13603.4|13602.9|13599.1|256
1646989200000|2022-03-11 09:00:00|13603.1|13600.1|13609.2|13604.2|13610.8|13607.1|13603.1|13600.1|318
1646989500000|2022-03-11 09:05:00|13609.3|13604.3|13609.2|13604.2|13610|13606.2|13607.3|13603.1|290
1646989800000|2022-03-11 09:10:00|13609.3|13604.3|13608.5|13605.5|13613|13608.7|13608|13604.2|336
1646990100000|2022-03-11 09:15:00|13608.4|13605.4|13607.4|13604.4|13609.6|13605.9|13606.7|13603.5|240
1646990400000|2022-03-11 09:20:00|13607.6|13604.6|13606.8|13603.8|13609.9|13606.7|13606.7|13603.7|238
1646990700000|2022-03-11 09:25:00|13606.9|13603.9|13617.2|13612.2|13618.3|13613.3|13606|13602.8|312
1646991000000|2022-03-11 09:30:00|13617.1|13612.1|13619.7|13614.7|13623.7|13619.7|13615.9|13611.9|320
1646991300000|2022-03-11 09:35:00|13619.5|13614.5|13616.5|13613.5|13620.5|13616.7|13616.2|13612.2|293
1646991600000|2022-03-11 09:40:00|13616.4|13613.4|13616|13613|13617|13614|13614.2|13610.4|245
1646991900000|2022-03-11 09:45:00|13616.1|13613.1|13615.7|13612.7|13618.8|13615.1|13615.4|13612.4|275
1646992200000|2022-03-11 09:50:00|13615.6|13612.6|13615.2|13610.2|13617.3|13613.2|13614.1|13609.8|204
1646992500000|2022-03-11 09:55:00|13615.1|13610.1|13616.7|13611.7|13617.8|13613.9|13613.9|13609|296
1646992800000|2022-03-11 10:00:00|13616.8|13611.8|13619.4|13614.4|13623.5|13618.5|13612.6|13608.1|308
1646993100000|2022-03-11 10:05:00|13619.3|13614.3|13617.2|13612.2|13619.8|13615.6|13615.8|13611.6|293
1646993400000|2022-03-11 10:10:00|13617.3|13612.3|13617.7|13612.7|13618.7|13614.5|13615.4|13611.6|214
1646993700000|2022-03-11 10:15:00|13617.8|13612.8|13618.1|13615.1|13618.9|13615.3|13617.4|13612.5|170
1646994000000|2022-03-11 10:20:00|13617.9|13614.9|13616.3|13611.3|13620|13616|13615.3|13611.2|241
1646994300000|2022-03-11 10:25:00|13616.2|13611.2|13613.2|13610.2|13616.2|13611.9|13612.4|13609.1|220
1646994600000|2022-03-11 10:30:00|13613.3|13610.3|13612.9|13609.9|13615.2|13611.2|13612.1|13608.1|233
1646994900000|2022-03-11 10:35:00|13612.8|13609.8|13616.8|13613.8|13617.8|13613.9|13612.7|13609|197
1646995200000|2022-03-11 10:40:00|13616.9|13613.9|13616.9|13613.9|13619.1|13615.5|13616.1|13612.7|256
1646995500000|2022-03-11 10:45:00|13616.8|13613.8|13615.9|13612.9|13618.9|13614.7|13615.6|13612.6|201
1646995800000|2022-03-11 10:50:00|13615.8|13612.8|13616.6|13613.6|13618.2|13614.7|13615.2|13612.2|217
1646996100000|2022-03-11 10:55:00|13617.6|13612.6|13616.8|13613.8|13618|13614.3|13616.4|13612.6|196
1646996400000|2022-03-11 11:00:00|13616.7|13613.7|13614.8|13611.8|13617.2|13613.8|13613.7|13610.1|245
1646996700000|2022-03-11 11:05:00|13614.7|13611.7|13613.9|13610.9|13616.3|13613.3|13613.8|13609.9|161
1646997000000|2022-03-11 11:10:00|13613.8|13610.8|13613.2|13610.2|13614.9|13611.4|13613|13609|176
1646997300000|2022-03-11 11:15:00|13613.1|13610.1|13612.8|13609.8|13613.8|13610.8|13611.9|13608.9|188
1646997600000|2022-03-11 11:20:00|13612.9|13609.9|13605.2|13600.2|13618.2|13614.9|13600.5|13595.5|371
1646997900000|2022-03-11 11:25:00|13605.1|13600.1|13600.3|13595.3|13605.1|13600.1|13589.6|13584.6|630
1646998200000|2022-03-11 11:30:00|13600.4|13595.4|13597.4|13592.4|13601.8|13596.8|13597|13592|568
1646998500000|2022-03-11 11:35:00|13597.3|13592.3|13598.9|13593.9|13600.8|13595.8|13596.4|13591.4|532
1646998800000|2022-03-11 11:40:00|13599|13594|13599.1|13594.1|13599.4|13594.4|13598.1|13593.1|447
1646999100000|2022-03-11 11:45:00|13599|13594|13599.2|13594.2|13599.4|13595.3|13591.9|13586.9|402
1646999400000|2022-03-11 11:50:00|13599.3|13594.3|13600.7|13597.7|13604.2|13599.8|13597.6|13592.8|459
1646999700000|2022-03-11 11:55:00|13600.5|13597.5|13599.8|13594.8|13601.3|13597.8|13597.2|13593.1|380
1647000000000|2022-03-11 12:00:00|13599.7|13594.7|13599.6|13594.6|13600.3|13596.6|13598.1|13593.6|243
1647000300000|2022-03-11 12:05:00|13599.5|13594.5|13597.2|13592.2|13600.3|13596.2|13596|13591.2|381
1647000600000|2022-03-11 12:10:00|13597.3|13592.3|13593.8|13588.8|13599.2|13595.3|13592.8|13588.5|292
1647000900000|2022-03-11 12:15:00|13593.9|13588.9|13592.1|13589.1|13595.5|13591.6|13589.8|13585.8|300
1647001200000|2022-03-11 12:20:00|13592|13589|13591.8|13588.8|13593.3|13589.7|13590|13586.2|242
1647001500000|2022-03-11 12:25:00|13591.9|13588.9|13594.2|13591.2|13596.7|13592.2|13591.8|13588.1|250
1647001800000|2022-03-11 12:30:00|13594.1|13591.1|13594.8|13591.8|13597.3|13593|13593.7|13589.6|257
1647002100000|2022-03-11 12:35:00|13594.9|13591.9|13596|13591|13596.4|13592.5|13593.8|13590.1|283
1647002400000|2022-03-11 12:40:00|13596.1|13591.1|13600.6|13595.6|13600.7|13595.7|13595|13590.8|334
1647002700000|2022-03-11 12:45:00|13600.5|13595.5|13601.1|13596.1|13602.3|13597.6|13599.8|13595.3|304
1647003000000|2022-03-11 12:50:00|13601.2|13596.2|13607|13602|13608.1|13603.1|13600.3|13596.2|334
1647003300000|2022-03-11 12:55:00|13606.9|13601.9|13606.7|13601.7|13613.1|13608.1|13604.6|13600.3|466
1647003600000|2022-03-11 13:00:00|13606.8|13601.8|13603.2|13600.2|13606.9|13601.9|13602.8|13598.9|331
1647003900000|2022-03-11 13:05:00|13603.1|13600.1|13601.3|13598.3|13604.7|13600.8|13601.1|13597.1|290
1647004200000|2022-03-11 13:10:00|13601.4|13598.4|13604.1|13601.1|13605.7|13602|13600.9|13597.9|287
1647004500000|2022-03-11 13:15:00|13603.7|13600.7|13602.7|13599.7|13605.5|13602.2|13602.4|13598.8|258
1647004800000|2022-03-11 13:20:00|13602.6|13599.6|13603|13600|13604.8|13601.1|13599.9|13596.9|290
1647005100000|2022-03-11 13:25:00|13602.9|13599.9|13604|13599|13605.2|13600.5|13602.2|13598.1|181
1647005400000|2022-03-11 13:30:00|13603|13600|13599.6|13596.6|13603.5|13600|13599.5|13596.5|242
1647005700000|2022-03-11 13:35:00|13599.7|13596.7|13598|13595|13600.2|13596.7|13596.8|13593.8|261
1647006000000|2022-03-11 13:40:00|13598.1|13595.1|13598.6|13595.6|13600.1|13596.1|13597.2|13594.2|254
1647006300000|2022-03-11 13:45:00|13598.7|13595.7|13597.6|13594.6|13600|13596.5|13596.4|13593.4|214
1647006600000|2022-03-11 13:50:00|13597.7|13594.7|13600.1|13597.1|13601.6|13597.6|13596.5|13592.5|255
1647006900000|2022-03-11 13:55:00|13600.2|13597.2|13600.8|13597.8|13603.5|13599.5|13599.8|13596.3|213
1647007200000|2022-03-11 14:00:00|13600.9|13597.9|13600.6|13597.6|13601.6|13597.9|13598.8|13595.1|208
1647007500000|2022-03-11 14:05:00|13600.8|13597.8|13602.9|13597.9|13603.1|13600.1|13600.6|13597.6|208
1647007800000|2022-03-11 14:10:00|13602.8|13597.8|13600.4|13597.4|13603|13599.1|13600|13596|186
1647008100000|2022-03-11 14:15:00|13600.5|13597.5|13599.3|13596.3|13600.5|13597.5|13598.3|13594.3|202
1647008400000|2022-03-11 14:20:00|13599.2|13596.2|13601.5|13598.5|13603|13599.1|13598.8|13595.8|259
1647008700000|2022-03-11 14:25:00|13601.6|13598.6|13602.1|13599.1|13604.7|13600.8|13601.1|13597.4|220
1647009000000|2022-03-11 14:30:00|13602|13599|13600.9|13597.9|13602|13599|13599|13595.2|336
1647009300000|2022-03-11 14:35:00|13601|13598|13600|13597|13603.7|13600.6|13600|13595.9|372
1647009600000|2022-03-11 14:40:00|13599.9|13596.9|13604.1|13601.1|13605.3|13601.5|13599.1|13596.1|317
1647009900000|2022-03-11 14:45:00|13604|13601|13602.8|13599.8|13605.1|13601.3|13602.4|13598.1|276
1647010200000|2022-03-11 14:50:00|13602.9|13599.9|13604.1|13601.1|13604.8|13601.3|13601|13597.7|257
1647010500000|2022-03-11 14:55:00|13604|13601|13604.4|13599.4|13605.9|13602|13603.6|13599.1|221
1647010800000|2022-03-11 15:00:00|13604.5|13599.5|13607.6|13604.6|13609.2|13605.1|13603.5|13598.5|340
1647011100000|2022-03-11 15:05:00|13607.7|13604.7|13607.8|13602.8|13608.5|13605|13604|13601|329
1647011400000|2022-03-11 15:10:00|13607.7|13602.7|13605.5|13602.5|13607.7|13603.1|13603.1|13599.1|325
1647011700000|2022-03-11 15:15:00|13605.4|13602.4|13606.1|13603.1|13606.9|13603.5|13604.9|13601.5|255
1647012000000|2022-03-11 15:20:00|13606.2|13603.2|13603.9|13600.9|13606.3|13603.3|13602.1|13599.1|223
1647012300000|2022-03-11 15:25:00|13604|13601|13603|13600|13604.6|13601.6|13602.1|13598.6|261
1647012600000|2022-03-11 15:30:00|13604.3|13599.3|13606.8|13601.8|13607|13603.7|13602.3|13599.3|249
1647012900000|2022-03-11 15:35:00|13606.9|13601.9|13607.4|13602.4|13607.4|13602.9|13603|13599.5|244
1647013200000|2022-03-11 15:40:00|13607.3|13602.3|13608.4|13605.4|13609.6|13605.6|13606.3|13602.1|251
1647013500000|2022-03-11 15:45:00|13609.3|13604.3|13609.2|13606.2|13610.6|13606.7|13606.1|13602.3|258
1647013800000|2022-03-11 15:50:00|13609.1|13606.1|13606.1|13603.1|13609.1|13606.1|13605.2|13602.2|270
1647014100000|2022-03-11 15:55:00|13606.3|13603.3|13606.4|13603.4|13608.5|13605|13604.7|13601.7|370
1647014400000|2022-03-11 16:00:00|13606.3|13603.3|13611|13608|13611.7|13608|13605.5|13602.3|274
1647014700000|2022-03-11 16:05:00|13610.9|13607.9|13613.3|13608.3|13614.3|13610.3|13610.9|13606.6|177
1647015000000|2022-03-11 16:10:00|13613.4|13608.4|13615.6|13610.6|13615.7|13611.6|13611.5|13606.7|265
1647015300000|2022-03-11 16:15:00|13615.5|13610.5|13614.4|13611.4|13615.8|13611.7|13613.7|13609|197
1647015600000|2022-03-11 16:20:00|13614.3|13611.3|13619.4|13614.4|13620|13615.7|13614.3|13610.5|226
1647015900000|2022-03-11 16:25:00|13619.5|13614.5|13621.7|13616.7|13621.8|13617.1|13617.6|13613.2|206
1647016200000|2022-03-11 16:30:00|13621.9|13616.9|13618.9|13615.9|13622.9|13619.1|13618.7|13615.7|200
1647016500000|2022-03-11 16:35:00|13619|13616|13619|13616|13620.1|13616.1|13618|13614|147
1647016800000|2022-03-11 16:40:00|13619.1|13616.1|13621.7|13616.7|13622.7|13617.9|13619|13615.9|227
1647017100000|2022-03-11 16:45:00|13621.9|13616.9|13622.4|13617.4|13622.4|13617.4|13618.6|13614.2|282
1647017400000|2022-03-11 16:50:00|13622.3|13617.3|13621.7|13616.7|13624.5|13620.3|13621.1|13616.5|242
1647017700000|2022-03-11 16:55:00|13621.9|13616.9|13620.5|13615.5|13621.9|13617.4|13619.6|13615.4|194
1647018000000|2022-03-11 17:00:00|13620.1|13615.1|13619.3|13614.3|13621.4|13616.4|13618.2|13614.2|207
1647018300000|2022-03-11 17:05:00|13619.2|13614.2|13621.5|13616.5|13621.5|13616.5|13619.2|13614.2|134
1647018600000|2022-03-11 17:10:00|13621.6|13616.6|13621.8|13616.8|13622|13618|13620.5|13615.5|198
1647018900000|2022-03-11 17:15:00|13621.7|13616.7|13622.7|13617.7|13623.7|13618.7|13620.9|13616.6|207
1647019200000|2022-03-11 17:20:00|13622.6|13617.6|13624.5|13619.5|13625.3|13620.3|13622.5|13617.5|200
1647019500000|2022-03-11 17:25:00|13624.6|13619.6|13624.7|13619.7|13624.8|13619.8|13624.3|13619.3|163
1647019800000|2022-03-11 17:30:00|13624.6|13619.6|13626.1|13621.1|13626.6|13621.6|13624.2|13619.2|176
1647020100000|2022-03-11 17:35:00|13626|13621|13625.6|13620.6|13626.7|13621.7|13625.4|13620.4|159
1647020400000|2022-03-11 17:40:00|13625.5|13620.5|13625.7|13620.7|13626.1|13621.1|13625.3|13620.3|144
1647020700000|2022-03-11 17:45:00|13625.6|13620.6|13625.9|13620.9|13626|13621|13625.2|13620.2|148
1647021000000|2022-03-11 17:50:00|13625.1|13622.1|13627.1|13622.1|13627.3|13622.3|13625.1|13620.9|134
1647021300000|2022-03-11 17:55:00|13627|13622|13627|13622|13627.2|13623|13625.7|13621.5|145
1647021600000|2022-03-11 18:00:00|13626.9|13621.9|13625.2|13620.2|13627.1|13622.9|13625.1|13620.1|153
1647021900000|2022-03-11 18:05:00|13625.3|13620.3|13624.7|13619.7|13625.5|13620.5|13624.1|13619.1|106
1647022200000|2022-03-11 18:10:00|13624.8|13619.8|13627.2|13622.2|13627.4|13622.4|13624.7|13619.7|174
1647022500000|2022-03-11 18:15:00|13627.1|13622.1|13628.3|13623.3|13628.8|13623.8|13627.1|13622.1|156
1647022800000|2022-03-11 18:20:00|13628.2|13623.2|13628.2|13623.2|13629.1|13624.1|13627.8|13622.8|102
1647023100000|2022-03-11 18:25:00|13628.3|13623.3|13628.4|13623.4|13628.8|13624.8|13627.1|13622.7|126
1647023400000|2022-03-11 18:30:00|13628.3|13623.3|13628.2|13623.2|13628.8|13624.8|13627.6|13622.9|139
1647023700000|2022-03-11 18:35:00|13628.3|13623.3|13631.2|13626.2|13632.1|13628.3|13628.1|13623.1|156
1647024000000|2022-03-11 18:40:00|13631.1|13626.1|13631.1|13626.1|13631.6|13627.3|13629.8|13625.4|114
1647024300000|2022-03-11 18:45:00|13631|13626|13627.7|13622.7|13631|13626|13627.3|13622.3|138
1647024600000|2022-03-11 18:50:00|13627.8|13622.8|13630.5|13625.5|13630.7|13625.7|13627.7|13622.7|108
1647024900000|2022-03-11 18:55:00|13630.9|13625.9|13630.3|13625.3|13630.9|13625.9|13630.3|13625.3|81
1647025200000|2022-03-11 19:00:00|13630.4|13625.4|13630.6|13625.6|13631.5|13626.5|13630.1|13625.1|134
1647025500000|2022-03-11 19:05:00|13630.5|13625.5|13629.1|13624.1|13630.7|13625.7|13627.5|13623.5|144
1647025800000|2022-03-11 19:10:00|13629|13624|13627.7|13622.7|13629.4|13625|13627|13622.7|111
1647026100000|2022-03-11 19:15:00|13627.8|13622.8|13627.2|13622.2|13627.9|13623|13624.8|13619.8|153
1647026400000|2022-03-11 19:20:00|13627.1|13622.1|13627.7|13622.7|13627.8|13623.1|13626|13621.8|119
1647026700000|2022-03-11 19:25:00|13627.8|13622.8|13627|13622|13627.8|13623.5|13625.6|13621.3|121
1647027000000|2022-03-11 19:30:00|13627.1|13622.1|13626.1|13621.1|13627.2|13623.1|13625|13621.1|128
1647027300000|2022-03-11 19:35:00|13626.2|13621.2|13627.5|13622.5|13627.6|13623|13625.3|13621.2|123
1647027600000|2022-03-11 19:40:00|13627.4|13622.4|13627.9|13624.9|13628.9|13625.1|13626.7|13622.3|101
1647027900000|2022-03-11 19:45:00|13628|13625|13630.5|13625.5|13630.5|13625.6|13627.8|13623.8|91
1647028200000|2022-03-11 19:50:00|13630.6|13625.6|13631|13628|13631.9|13628.1|13629.7|13625.6|97
1647028500000|2022-03-11 19:55:00|13630.9|13627.9|13632.3|13627.3|13632.5|13628.1|13630.5|13626.5|167
1647028800000|2022-03-11 20:00:00|13632.4|13627.4|13631|13626|13632.6|13628.3|13629.4|13624.4|184
1647029100000|2022-03-11 20:05:00|13631.2|13626.2|13632.3|13629.3|13633.5|13629.3|13630.6|13625.6|169
1647029400000|2022-03-11 20:10:00|13633.2|13628.2|13633.4|13628.4|13633.8|13628.8|13633.2|13628.2|114
1647029700000|2022-03-11 20:15:00|13633.5|13628.5|13633.8|13628.8|13634.2|13629.2|13633.2|13628.2|178
1647030000000|2022-03-11 20:20:00|13633.9|13628.9|13636.2|13631.2|13636.2|13631.2|13633.3|13628.3|150
1647030300000|2022-03-11 20:25:00|13636.1|13631.1|13637.1|13632.1|13637.2|13632.2|13635.6|13630.6|184
1647030600000|2022-03-11 20:30:00|13637.2|13632.2|13641.8|13636.8|13642.2|13637.2|13637.1|13632.1|201
1647030900000|2022-03-11 20:35:00|13641.7|13636.7|13642|13637|13642.2|13637.2|13640.8|13635.8|164
1647031200000|2022-03-11 20:40:00|13641.9|13636.9|13639.6|13634.6|13642|13637|13639.3|13634.3|133
1647031500000|2022-03-11 20:45:00|13639.4|13634.4|13638.2|13633.2|13639.9|13634.9|13638|13633|145
1647031800000|2022-03-11 20:50:00|13638.4|13633.4|13640.6|13635.6|13641|13636|13636.9|13631.9|212
1647032100000|2022-03-11 20:55:00|13640.4|13635.4|13638.8|13633.8|13641.5|13636.5|13637.3|13632.3|245
1647032400000|2022-03-11 21:00:00|13639.1|13634.1|13638.9|13633.9|13639.5|13634.8|13637.8|13633.6|138
1647032700000|2022-03-11 21:05:00|13639.5|13634.5|13640.6|13635.6|13641.3|13636.3|13639.5|13634.5|129
1647033000000|2022-03-11 21:10:00|13640.3|13635.3|13638.5|13633.5|13640.7|13635.7|13638.2|13633.2|91
1647033300000|2022-03-11 21:15:00|13638.4|13633.4|13640.6|13635.6|13640.9|13635.9|13638.4|13633.4|81
1647033600000|2022-03-11 21:20:00|13640.8|13635.8|13639.5|13634.5|13640.8|13635.8|13638.5|13633.5|85
1647033900000|2022-03-11 21:25:00|13639.6|13634.6|13640.4|13635.4|13642|13637|13639|13634|157
1647034200000|2022-03-11 21:30:00|13640.8|13635.8|13641.8|13636.8|13642.4|13637.4|13640.3|13635.3|138
1647034500000|2022-03-11 21:35:00|13641.6|13636.6|13641.5|13636.5|13641.9|13636.9|13641|13636|85
1647034800000|2022-03-11 21:40:00|13641.4|13636.4|13642.4|13637.4|13646.5|13639.4|13641.2|13633.1|144
1647035100000|2022-03-11 21:45:00|13642.3|13637.3|13644.5|13639.5|13648.6|13641|13642.1|13628.4|230
1647035400000|2022-03-11 21:50:00|13644.4|13639.4|13637.9|13621.9|13647.7|13639.5|13633.4|13617.4|475
1647035700000|2022-03-11 21:55:00|13639.9|13623.9|13640.9|13624.9|13643.4|13627.4|13628.6|13612.6|470
1647205200000|2022-03-13 21:00:00|13623.5|13601.5|13626|13604|13627.4|13605.4|13623.3|13601.3|16
1647205500000|2022-03-13 21:05:00|13626.3|13604.3|13626.8|13604.8|13626.8|13604.8|13623.8|13601.8|20
1647205800000|2022-03-13 21:10:00|13625.8|13603.8|13626.8|13604.8|13627.4|13605.4|13623.5|13601.5|24
1647206100000|2022-03-13 21:15:00|13629.2|13607.2|13626.7|13604.7|13629.2|13607.2|13623.5|13601.5|26
1647206400000|2022-03-13 21:20:00|13626.8|13604.8|13626.2|13604.2|13627.4|13605.4|13623.5|13601.5|20
1647206700000|2022-03-13 21:25:00|13626.7|13604.7|13626.8|13604.8|13626.8|13604.8|13626.6|13604.6|4
1647207000000|2022-03-13 21:30:00|13626.9|13604.9|13627.8|13605.8|13631.3|13609.3|13625.1|13603.1|161
1647207300000|2022-03-13 21:35:00|13627.1|13605.1|13628.9|13606.9|13636.4|13614.4|13623.4|13601.4|197
1647207600000|2022-03-13 21:40:00|13628.7|13606.7|13632.6|13610.6|13635.3|13613.3|13623.5|13601.5|322
1647207900000|2022-03-13 21:45:00|13631.8|13609.8|13630.9|13608.9|13635.9|13613.9|13623.5|13601.5|451
1647208200000|2022-03-13 21:50:00|13632.6|13610.6|13626.8|13604.8|13633.3|13611.3|13623|13601|335
1647208500000|2022-03-13 21:55:00|13629.2|13607.2|13624.3|13602.3|13633|13611|13620.7|13598.7|172
1647208800000|2022-03-13 22:00:00|13623.8|13601.8|13637.7|13615.7|13637.7|13615.7|13620.2|13598.2|72
1647209100000|2022-03-13 22:05:00|13633.4|13611.4|13638.5|13621.5|13641.1|13622.2|13620.5|13598.5|134
1647209400000|2022-03-13 22:10:00|13638.7|13621.7|13636.4|13620.4|13638.7|13624.3|13635.3|13620.1|190
1647209700000|2022-03-13 22:15:00|13636.2|13620.2|13637.5|13621.5|13640|13624|13633.8|13619.9|210
1647210000000|2022-03-13 22:20:00|13637.8|13621.8|13640.5|13624.5|13641.4|13625.4|13634.7|13620|160
1647210300000|2022-03-13 22:25:00|13639.1|13623.6|13643.9|13627.9|13645.4|13631.7|13632.8|13621|336
1647210600000|2022-03-13 22:30:00|13642.5|13626.5|13640.7|13626.8|13643.6|13628.9|13637.9|13624.5|212
1647210900000|2022-03-13 22:35:00|13640.6|13627.4|13641.9|13629|13644.7|13630|13638.1|13626.6|169
1647211200000|2022-03-13 22:40:00|13642|13629.3|13640.9|13629.7|13643.7|13630.9|13638.4|13627.5|182
1647211500000|2022-03-13 22:45:00|13638.7|13629.8|13642.8|13629.6|13643.3|13631.1|13638.5|13628.5|207
1647211800000|2022-03-13 22:50:00|13643|13629.4|13640.4|13630.1|13644.2|13632|13638.5|13628.1|180
1647212100000|2022-03-13 22:55:00|13640.8|13630|13639|13634|13644.4|13634.2|13638.5|13628.5|262
1647212400000|2022-03-13 23:00:00|13641.8|13632|13636.4|13630.2|13642.8|13636.1|13634.2|13626.8|296
1647212700000|2022-03-13 23:05:00|13635.9|13630.9|13636.5|13631.5|13638.2|13631.8|13635.4|13629.5|199
1647213000000|2022-03-13 23:10:00|13636.6|13631.6|13634.9|13628.3|13639.4|13632.9|13632.1|13624.7|299
1647213300000|2022-03-13 23:15:00|13635|13628.2|13632.4|13627.4|13635|13629.4|13631.6|13626|129
1647213600000|2022-03-13 23:20:00|13632.1|13627.1|13630.9|13625.9|13632.9|13627.7|13628.8|13623|144
1647213900000|2022-03-13 23:25:00|13631|13626|13630.1|13625.1|13631.6|13626.6|13627.8|13622.6|130
1647214200000|2022-03-13 23:30:00|13630.2|13625.2|13633.7|13628.7|13633.7|13628.7|13630.1|13625.1|163
1647214500000|2022-03-13 23:35:00|13633.8|13628.8|13631.8|13626.8|13635|13630|13631.7|13626.7|210
1647214800000|2022-03-13 23:40:00|13631.9|13626.9|13631.4|13626.4|13633.2|13627.8|13631.4|13626.4|173
1647215100000|2022-03-13 23:45:00|13631.5|13626.5|13629.9|13624.9|13631.7|13626.7|13629.5|13623.8|133
1647215400000|2022-03-13 23:50:00|13630|13625|13630.5|13625.5|13630.8|13625.8|13629.3|13624.3|140
1647215700000|2022-03-13 23:55:00|13630.6|13625.6|13630.4|13625.4|13631|13626|13629|13624|173
1647216000000|2022-03-14 00:00:00|13630.8|13625.8|13634.6|13629.6|13636.2|13631.2|13630.8|13625.8|303
1647216300000|2022-03-14 00:05:00|13634.7|13629.7|13635.5|13630.5|13635.9|13630.9|13633.3|13628.3|194
1647216600000|2022-03-14 00:10:00|13635.4|13630.4|13635|13632|13638.1|13633.1|13634.4|13630.1|190
1647216900000|2022-03-14 00:15:00|13634.9|13631.9|13635.5|13630.5|13636.1|13632.3|13634.2|13629.7|208
1647217200000|2022-03-14 00:20:00|13635.7|13630.7|13639.8|13634.8|13640.3|13635.3|13635.4|13630.4|220
1647217500000|2022-03-14 00:25:00|13639.9|13634.9|13641|13636|13645.2|13640.2|13639.8|13634.8|289
1647217800000|2022-03-14 00:30:00|13641.1|13636.1|13640.1|13635.1|13643.8|13638.8|13639.1|13635|223
1647218100000|2022-03-14 00:35:00|13640.3|13635.3|13642.8|13637.8|13644.1|13639.1|13638.7|13635|222
1647218400000|2022-03-14 00:40:00|13642.7|13637.7|13641.5|13636.5|13643.8|13639.5|13640.4|13636.2|218
1647218700000|2022-03-14 00:45:00|13641.3|13636.3|13637.8|13632.8|13641.4|13636.4|13636.6|13632.8|130
1647219000000|2022-03-14 00:50:00|13637.7|13632.7|13642|13637|13642|13637|13636.8|13632.7|161
1647219300000|2022-03-14 00:55:00|13641.9|13636.9|13640.9|13635.9|13643|13638|13638.9|13633.9|173
1647219600000|2022-03-14 01:00:00|13640.8|13635.8|13639.3|13634.3|13640.8|13636.3|13638.2|13633.9|195
1647219900000|2022-03-14 01:05:00|13639.4|13634.4|13638.8|13633.8|13639.5|13635.5|13634.9|13631.1|264
1647220200000|2022-03-14 01:10:00|13638.7|13633.7|13639.8|13634.8|13641|13637.1|13636.9|13632.8|275
1647220500000|2022-03-14 01:15:00|13639.7|13634.7|13647.3|13642.3|13647.4|13643.3|13638.4|13634.1|403
1647220800000|2022-03-14 01:20:00|13647.2|13642.2|13648.3|13643.3|13649.3|13644.3|13644.7|13640.6|238
1647221100000|2022-03-14 01:25:00|13648.2|13643.2|13648.6|13643.6|13650.9|13646.5|13647.4|13642.4|233
1647221400000|2022-03-14 01:30:00|13648.5|13643.5|13651.1|13646.1|13652|13647.1|13648.5|13643.5|308
1647221700000|2022-03-14 01:35:00|13651.2|13646.2|13651|13646|13652|13647.2|13649.9|13644.9|272
1647222000000|2022-03-14 01:40:00|13650.9|13645.9|13649.4|13646.4|13651.5|13646.5|13648.9|13644.4|217
1647222300000|2022-03-14 01:45:00|13649.3|13646.3|13653.5|13648.5|13653.6|13649.5|13648.4|13644.1|280
1647222600000|2022-03-14 01:50:00|13653.4|13648.4|13654.9|13651.9|13657.2|13652.5|13652.5|13648.4|230
1647222900000|2022-03-14 01:55:00|13654.8|13651.8|13654.5|13651.5|13657|13652.8|13654.5|13650.5|165
1647223200000|2022-03-14 02:00:00|13654.6|13651.6|13650.3|13645.3|13655.9|13651.9|13649.8|13645|351
1647223500000|2022-03-14 02:05:00|13650.4|13645.4|13650.3|13645.3|13650.5|13646.3|13647.6|13643.5|235
1647223800000|2022-03-14 02:10:00|13650.4|13645.4|13648|13645|13650.4|13646.5|13647.7|13643.5|242
1647224100000|2022-03-14 02:15:00|13647.9|13644.9|13649.7|13646.7|13651.2|13647.2|13647.8|13643.8|181
1647224400000|2022-03-14 02:20:00|13649.6|13646.6|13656.2|13653.2|13657.4|13653.4|13649.6|13645.7|196
1647224700000|2022-03-14 02:25:00|13656.3|13653.3|13655.1|13652.1|13657.4|13653.4|13654.2|13649.8|163
1647225000000|2022-03-14 02:30:00|13655|13652|13661.7|13656.7|13661.7|13657.4|13655|13651.4|179
1647225300000|2022-03-14 02:35:00|13662.4|13657.4|13663.9|13658.9|13664.6|13659.7|13661|13656.9|302
1647225600000|2022-03-14 02:40:00|13663.7|13658.7|13658.6|13653.6|13663.8|13658.8|13658.6|13653.6|207
1647225900000|2022-03-14 02:45:00|13658.7|13653.7|13659.7|13654.7|13661|13656.7|13658|13653.7|210
1647226200000|2022-03-14 02:50:00|13659.6|13654.6|13657.8|13652.8|13659.7|13654.7|13656.1|13651.7|222
1647226500000|2022-03-14 02:55:00|13657.7|13652.7|13657.5|13654.5|13658.7|13654.6|13656.3|13651.3|191
1647226800000|2022-03-14 03:00:00|13657.6|13654.6|13662|13657|13662.1|13658|13657.3|13653.3|167
1647227100000|2022-03-14 03:05:00|13661.9|13656.9|13659.8|13656.8|13663|13658.9|13658.9|13654.8|230
1647227400000|2022-03-14 03:10:00|13659.9|13656.9|13658.5|13655.5|13660.9|13656.9|13658.3|13654.5|173
1647227700000|2022-03-14 03:15:00|13658.6|13655.6|13660.3|13655.3|13661.9|13657|13657|13652.7|237
1647228000000|2022-03-14 03:20:00|13660.4|13655.4|13658.5|13653.5|13660.4|13656.2|13657.4|13653.4|136
1647228300000|2022-03-14 03:25:00|13658.6|13653.6|13660.5|13655.5|13660.7|13656.9|13657.1|13653.2|148
1647228600000|2022-03-14 03:30:00|13659.6|13656.6|13658.4|13655.4|13661|13657.2|13657.2|13652.9|148
1647228900000|2022-03-14 03:35:00|13658.5|13655.5|13659|13656|13660.9|13656.9|13658.5|13654.8|127
1647229200000|2022-03-14 03:40:00|13659.2|13656.2|13659|13656|13660.3|13656.3|13658.3|13654.4|180
1647229500000|2022-03-14 03:45:00|13658.5|13655.5|13659.1|13656.1|13660.5|13656.4|13658.1|13654.2|253
1647229800000|2022-03-14 03:50:00|13659.2|13656.2|13661.4|13658.4|13662.2|13658.4|13658.1|13654.2|210
1647230100000|2022-03-14 03:55:00|13661.3|13658.3|13662.9|13659.9|13664.4|13660.3|13661.2|13658|155
1647230400000|2022-03-14 04:00:00|13662.8|13659.8|13662.9|13659.9|13664.2|13660.3|13662.8|13658.7|133
1647230700000|2022-03-14 04:05:00|13663|13660|13660.6|13655.6|13664|13660.1|13659.4|13655.3|164
1647231000000|2022-03-14 04:10:00|13660.5|13655.5|13660.3|13657.3|13661.3|13657.3|13658.8|13654.7|140
1647231300000|2022-03-14 04:15:00|13660.2|13657.2|13661.2|13658.2|13662.4|13658.3|13659.9|13655.7|137
1647231600000|2022-03-14 04:20:00|13662.1|13657.1|13663.6|13658.6|13663.8|13659|13661|13657|134
1647231900000|2022-03-14 04:25:00|13663.8|13658.8|13663.4|13658.4|13664.1|13660|13662.3|13658.3|138
1647232200000|2022-03-14 04:30:00|13663.3|13658.3|13663.1|13658.1|13663.9|13659.9|13661.7|13657.9|120
1647232500000|2022-03-14 04:35:00|13662.2|13659.2|13663.3|13658.3|13663.9|13659.9|13662.2|13658.1|100
1647232800000|2022-03-14 04:40:00|13663.2|13658.2|13661.2|13658.2|13663.3|13658.8|13661|13657.2|115
1647233100000|2022-03-14 04:45:00|13661.3|13658.3|13661.6|13656.6|13662.5|13658.6|13660.3|13656.3|152
1647233400000|2022-03-14 04:50:00|13661.1|13656.1|13656.2|13651.2|13661.5|13656.5|13655.2|13651.1|181
1647233700000|2022-03-14 04:55:00|13656.3|13651.3|13653|13648|13656.3|13652|13650.8|13646.9|204
1647234000000|2022-03-14 05:00:00|13652.1|13649.1|13654.2|13651.2|13655.2|13651.2|13651.8|13647.3|196
1647234300000|2022-03-14 05:05:00|13654.1|13651.1|13652.2|13649.2|13655.1|13651.1|13652|13647.8|198
1647234600000|2022-03-14 05:10:00|13652.1|13649.1|13651.9|13648.9|13653.4|13649.4|13651.1|13647.2|117
1647234900000|2022-03-14 05:15:00|13652.3|13649.3|13655.6|13652.6|13656.5|13652.6|13652.1|13648.1|185
1647235200000|2022-03-14 05:20:00|13655.5|13652.5|13656.5|13653.5|13657.5|13653.7|13655.4|13651.7|134
1647235500000|2022-03-14 05:25:00|13656.4|13653.4|13656.5|13651.5|13658.8|13654.9|13655.5|13651.4|188
1647235800000|2022-03-14 05:30:00|13656.4|13651.4|13654.7|13651.7|13657.3|13653.4|13654.7|13650.6|171
1647236100000|2022-03-14 05:35:00|13654.8|13651.8|13655.9|13652.9|13656.9|13652.9|13654|13650.2|159
1647236400000|2022-03-14 05:40:00|13655.8|13652.8|13655.7|13652.7|13657.2|13653|13655.1|13651.1|126
1647236700000|2022-03-14 05:45:00|13655.8|13652.8|13655.8|13652.8|13656.9|13652.9|13655|13650.8|117
1647237000000|2022-03-14 05:50:00|13655.9|13652.9|13656.2|13653.2|13658|13653.9|13655.6|13651.7|125
1647237300000|2022-03-14 05:55:00|13656.3|13653.3|13660.7|13655.7|13661|13656.9|13656.1|13652.2|192
1647237600000|2022-03-14 06:00:00|13660.8|13655.8|13659.9|13654.9|13661.8|13657.6|13658.9|13654.8|233
1647237900000|2022-03-14 06:05:00|13659.8|13654.8|13660.1|13655.1|13661.1|13657.1|13658.9|13654.7|162
1647238200000|2022-03-14 06:10:00|13660|13655|13658|13655|13661.1|13657|13657.9|13653.8|219
1647238500000|2022-03-14 06:15:00|13657.9|13654.9|13655.2|13650.2|13658.9|13655|13653.9|13649.9|264
1647238800000|2022-03-14 06:20:00|13655.3|13650.3|13653.9|13648.9|13656|13652.2|13652|13648|190
1647239100000|2022-03-14 06:25:00|13653.8|13648.8|13653.9|13650.9|13657.2|13652.6|13652.5|13648.7|231
1647239400000|2022-03-14 06:30:00|13654|13651|13653.9|13650.9|13656.3|13651.3|13653.5|13649.5|142
1647239700000|2022-03-14 06:35:00|13653.8|13650.8|13653|13650|13654.7|13650.8|13652.8|13648.6|163
1647240000000|2022-03-14 06:40:00|13652.9|13649.9|13655.9|13650.9|13656.3|13652.4|13652.1|13648|128
1647240300000|2022-03-14 06:45:00|13655.8|13650.8|13655.3|13652.3|13656.6|13652.6|13654.9|13650.8|112
1647240600000|2022-03-14 06:50:00|13655.4|13652.4|13661.5|13656.5|13661.9|13657.3|13655.3|13651.2|233
1647240900000|2022-03-14 06:55:00|13661.6|13656.6|13666.2|13661.2|13667.3|13662.8|13661.6|13656.6|255
1647241200000|2022-03-14 07:00:00|13666.3|13661.3|13662.1|13659.1|13667|13663|13661.9|13658.8|276
1647241500000|2022-03-14 07:05:00|13661.9|13658.9|13662.8|13657.8|13664.7|13659.7|13661.5|13656.9|284
1647241800000|2022-03-14 07:10:00|13662.9|13657.9|13663.9|13658.9|13664|13659.7|13662.3|13657.3|227
1647242100000|2022-03-14 07:15:00|13663.8|13658.8|13662.5|13659.5|13665|13661.4|13662.4|13658.3|212
1647242400000|2022-03-14 07:20:00|13663.6|13658.6|13662.1|13657.1|13665.2|13661.3|13661|13656.7|256
1647242700000|2022-03-14 07:25:00|13662|13657|13662|13657|13662.6|13658.7|13660.7|13656.3|181
1647243000000|2022-03-14 07:30:00|13661.8|13656.8|13661.1|13656.1|13662.3|13657.8|13659.9|13655.8|209
1647243300000|2022-03-14 07:35:00|13661|13656|13661.2|13656.2|13661.7|13657.1|13660.1|13655.7|194
1647243600000|2022-03-14 07:40:00|13661.1|13656.1|13659.7|13654.7|13661.5|13656.5|13658.9|13653.9|267
1647243900000|2022-03-14 07:45:00|13659.8|13654.8|13659.2|13654.2|13660.9|13655.9|13658|13654|222
1647244200000|2022-03-14 07:50:00|13659.1|13654.1|13659.8|13654.8|13660.2|13656.5|13657.9|13653.9|167
1647244500000|2022-03-14 07:55:00|13659.9|13654.9|13661.2|13658.2|13662.1|13658.2|13657.8|13653.7|206
1647244800000|2022-03-14 08:00:00|13661.3|13658.3|13660.9|13657.9|13665.1|13660.9|13660.9|13656.8|288
1647245100000|2022-03-14 08:05:00|13661.7|13656.7|13661.2|13656.2|13661.9|13657.6|13659.4|13654.9|366
1647245400000|2022-03-14 08:10:00|13661.1|13656.1|13660.6|13655.6|13661.1|13657.2|13659.2|13654.2|231
1647245700000|2022-03-14 08:15:00|13660.5|13655.5|13659.4|13654.4|13661.7|13657.4|13658|13653.9|255
1647246000000|2022-03-14 08:20:00|13659.5|13654.5|13657.2|13652.2|13659.6|13655|13655.8|13651.4|299
1647246300000|2022-03-14 08:25:00|13657.1|13652.1|13658|13653|13659.8|13655.8|13656|13652|263
1647246600000|2022-03-14 08:30:00|13657.9|13652.9|13658.2|13653.2|13659.9|13654.9|13657.8|13652.8|234
1647246900000|2022-03-14 08:35:00|13658.3|13653.3|13655|13650|13658.3|13653.4|13654.7|13649.9|256
1647247200000|2022-03-14 08:40:00|13655.1|13650.1|13650.8|13645.8|13655.2|13650.3|13649.5|13644.5|232
1647247500000|2022-03-14 08:45:00|13650.7|13645.7|13646.7|13641.7|13650.7|13645.7|13646.7|13641.7|282
1647247800000|2022-03-14 08:50:00|13646.3|13641.3|13647.8|13642.8|13648.1|13643.5|13644.6|13639.8|220
1647248100000|2022-03-14 08:55:00|13647.7|13642.7|13647|13644|13648.3|13644.3|13645.1|13641|252
1647248400000|2022-03-14 09:00:00|13648.1|13643.1|13646.3|13641.3|13650.3|13646.3|13646.1|13641.1|410
1647248700000|2022-03-14 09:05:00|13646.2|13641.2|13648.3|13643.3|13649.4|13645.4|13646.1|13641.1|232
1647249000000|2022-03-14 09:10:00|13648.4|13643.4|13648.4|13643.4|13648.4|13643.4|13647.4|13642.4|52
1647249300000|2022-03-14 09:15:00|13644.3|13639.3|13646|13641|13646.3|13642.1|13644.2|13639.2|257
1647249600000|2022-03-14 09:20:00|13645.9|13640.9|13646.3|13641.3|13646.7|13642.6|13644.3|13640.2|211
1647249900000|2022-03-14 09:25:00|13646.2|13641.2|13645.1|13642.1|13646.4|13642.2|13642.4|13638.3|244
1647250200000|2022-03-14 09:30:00|13645.2|13642.2|13644.5|13641.5|13646|13642.8|13643.7|13640.7|182
1647250500000|2022-03-14 09:35:00|13644.6|13641.6|13642.7|13639.7|13646.4|13643.4|13642.4|13639.4|289
1647250800000|2022-03-14 09:40:00|13642.6|13639.6|13641.4|13638.4|13643.7|13640.7|13640.4|13637.4|280
1647251100000|2022-03-14 09:45:00|13641.3|13638.3|13641.9|13638.9|13642.1|13639.1|13640.2|13636.2|330
1647251400000|2022-03-14 09:50:00|13642|13639|13641.6|13638.6|13643.1|13639.7|13640.5|13636.5|303
1647251700000|2022-03-14 09:55:00|13641.5|13638.5|13646.7|13643.7|13646.8|13643.7|13641.2|13637.7|342
1647252000000|2022-03-14 10:00:00|13646.6|13643.6|13646.2|13643.2|13650.2|13646.3|13645.5|13641|285
1647252300000|2022-03-14 10:05:00|13646|13643|13648|13645|13648.6|13645.6|13645.8|13641.9|205
1647252600000|2022-03-14 10:10:00|13647.9|13644.9|13646.9|13643.9|13648.7|13645.7|13646.7|13643|235
1647252900000|2022-03-14 10:15:00|13647|13644|13644.8|13641.8|13648.1|13645.1|13644.8|13641.8|189
1647253200000|2022-03-14 10:20:00|13644.9|13641.9|13646.2|13643.2|13646.8|13643.8|13643.9|13640.9|220
1647253500000|2022-03-14 10:25:00|13646.4|13643.4|13648.1|13645.1|13649|13646|13645.7|13642.4|191
1647253800000|2022-03-14 10:30:00|13648.2|13645.2|13645.5|13642.5|13648.8|13645.3|13645.4|13641.8|238
1647254100000|2022-03-14 10:35:00|13645.6|13642.6|13646.9|13643.9|13648|13644.3|13645.5|13642.5|179
1647254400000|2022-03-14 10:40:00|13647|13644|13646.4|13643.4|13648|13644.5|13646|13642.2|195
1647254700000|2022-03-14 10:45:00|13647.8|13642.8|13651.7|13648.7|13652.3|13648.7|13647|13642.8|210
1647255000000|2022-03-14 10:50:00|13651.6|13648.6|13650|13647|13652.6|13649.1|13649.9|13646|191
1647255300000|2022-03-14 10:55:00|13650.1|13647.1|13651.9|13646.9|13652.4|13648.1|13648.9|13645.2|174
1647255600000|2022-03-14 11:00:00|13651.8|13646.8|13650.7|13647.7|13651.9|13648|13648.9|13645.1|177
1647255900000|2022-03-14 11:05:00|13650.6|13647.6|13648|13645|13650.6|13647.6|13647.8|13644.1|195
1647256200000|2022-03-14 11:10:00|13648.1|13645.1|13646.3|13643.3|13648.1|13645.1|13646.2|13642.8|157
1647256500000|2022-03-14 11:15:00|13646.2|13643.2|13647.3|13644.3|13647.6|13644.6|13646|13643|184
1647256800000|2022-03-14 11:20:00|13647.4|13644.4|13649.9|13644.9|13649.9|13645.4|13645.5|13642.5|221
1647257100000|2022-03-14 11:25:00|13649.8|13644.8|13650.2|13647.2|13653.3|13648.3|13648.7|13644.7|296
1647257400000|2022-03-14 11:30:00|13650.3|13647.3|13650.9|13647.9|13652.2|13648.6|13650.2|13647|215
1647257700000|2022-03-14 11:35:00|13650.8|13647.8|13649.1|13646.1|13651.2|13648.2|13646.5|13642.5|279
1647258000000|2022-03-14 11:40:00|13649|13646|13649.5|13644.5|13650.1|13646.3|13647.9|13643.7|218
1647258300000|2022-03-14 11:45:00|13649.6|13644.6|13653.8|13648.8|13653.9|13649.6|13648.1|13644|245
1647258600000|2022-03-14 11:50:00|13652.9|13649.9|13655.7|13652.7|13656.8|13652.9|13652.3|13648.4|187
1647258900000|2022-03-14 11:55:00|13655.8|13652.8|13655.9|13652.9|13657.5|13653.7|13654.2|13650.4|199
1647259200000|2022-03-14 12:00:00|13655.8|13652.8|13651|13648|13656|13653|13650.8|13647.8|243
1647259500000|2022-03-14 12:05:00|13651.1|13648.1|13647.5|13642.5|13651.1|13648.1|13646|13641.8|209
1647259800000|2022-03-14 12:10:00|13646.5|13643.5|13646.2|13643.2|13649.7|13645|13646.1|13642.4|174
1647260100000|2022-03-14 12:15:00|13646.3|13643.3|13648.6|13645.6|13649|13645.7|13646.3|13642.9|168
1647260400000|2022-03-14 12:20:00|13648.5|13645.5|13645.7|13642.7|13650|13645.9|13645.5|13641.5|194
1647260700000|2022-03-14 12:25:00|13645.6|13642.6|13644.6|13641.6|13645.7|13642.7|13643.9|13640.1|186
1647261000000|2022-03-14 12:30:00|13644.7|13641.7|13641.2|13638.2|13645.2|13641.7|13639.9|13636.2|226
1647261300000|2022-03-14 12:35:00|13641|13638|13645.2|13640.2|13646.2|13642.2|13640.8|13636.8|303
1647261600000|2022-03-14 12:40:00|13644.3|13641.3|13642|13639|13645.2|13641.3|13641.2|13637.7|309
1647261900000|2022-03-14 12:45:00|13641.9|13638.9|13641.8|13636.8|13643.2|13639.2|13640|13636.3|196
1647262200000|2022-03-14 12:50:00|13642|13637|13641.5|13638.5|13643|13639.5|13640.2|13636.4|243
1647262500000|2022-03-14 12:55:00|13641.6|13638.6|13640.1|13637.1|13643|13639.2|13639.9|13636.2|331
1647262800000|2022-03-14 13:00:00|13640|13637|13638.7|13635.7|13640.2|13637.2|13638.7|13635.7|175
1647263100000|2022-03-14 13:05:00|13638.8|13635.8|13639.1|13636.1|13639.1|13636.1|13637.7|13634|239
1647263400000|2022-03-14 13:10:00|13639.2|13636.2|13639.3|13636.3|13639.3|13636.3|13636.7|13633.6|196
1647263700000|2022-03-14 13:15:00|13639.4|13636.4|13644.1|13641.1|13645.9|13642.9|13639.1|13636.1|243
1647264000000|2022-03-14 13:20:00|13644|13641|13644.6|13641.6|13645.2|13642.1|13642.8|13639.8|191
1647264300000|2022-03-14 13:25:00|13644.7|13641.7|13644.1|13641.1|13645.2|13641.7|13642.9|13638.9|146
1647264600000|2022-03-14 13:30:00|13644|13641|13644.9|13641.9|13645.4|13642.4|13641.8|13637.8|242
1647264900000|2022-03-14 13:35:00|13644.8|13641.8|13644|13641|13645.5|13642.3|13643.4|13640.4|202
1647265200000|2022-03-14 13:40:00|13644.1|13641.1|13644.2|13641.2|13645.6|13642.6|13643.7|13640.3|193
1647265500000|2022-03-14 13:45:00|13644.1|13641.1|13646.4|13643.4|13647|13643.6|13643.8|13640.6|174
1647265800000|2022-03-14 13:50:00|13646.5|13643.5|13648.1|13645.1|13649|13645.2|13645.7|13642.1|229
1647266100000|2022-03-14 13:55:00|13648|13645|13648.1|13645.1|13649.2|13646.2|13646.9|13642.3|188
1647266400000|2022-03-14 14:00:00|13648|13645|13646.9|13641.9|13649.9|13646.4|13645.2|13641.7|263
1647266700000|2022-03-14 14:05:00|13646.8|13641.8|13641.7|13638.7|13647.1|13643.1|13641.6|13637.6|246
1647267000000|2022-03-14 14:10:00|13641.8|13638.8|13642.9|13639.9|13643.7|13640.7|13641.8|13638.1|169
1647267300000|2022-03-14 14:15:00|13643|13640|13636.8|13633.8|13643.1|13640.1|13636.7|13633|209
1647267600000|2022-03-14 14:20:00|13636.9|13633.9|13639.3|13636.3|13640.1|13636.4|13636.4|13632.3|212
1647267900000|2022-03-14 14:25:00|13639.2|13636.2|13639.3|13634.3|13639.4|13636.2|13637.1|13633.9|221
1647268200000|2022-03-14 14:30:00|13638.1|13635.1|13637.3|13634.3|13639.3|13635.1|13637.1|13633.3|195
1647268500000|2022-03-14 14:35:00|13637.2|13634.2|13637.3|13634.3|13638.9|13634.8|13636.3|13631.5|190
1647268800000|2022-03-14 14:40:00|13637.1|13634.1|13638|13633|13638.2|13634.2|13636|13631.8|214
1647269100000|2022-03-14 14:45:00|13638.1|13633.1|13637.4|13632.4|13639.3|13634.9|13636.3|13632|226
1647269400000|2022-03-14 14:50:00|13637.5|13632.5|13633.6|13628.6|13638.2|13633.2|13633.5|13628.5|172
1647269700000|2022-03-14 14:55:00|13633.5|13628.5|13633.3|13628.3|13634|13629.7|13631.6|13628|194
1647270000000|2022-03-14 15:00:00|13633.4|13628.4|13633.5|13628.5|13636.2|13631.2|13633|13628.4|146
1647270300000|2022-03-14 15:05:00|13633.4|13628.4|13633.1|13628.1|13633.7|13629.8|13631.7|13627.8|130
1647270600000|2022-03-14 15:10:00|13632|13629|13632.9|13629.9|13633|13630|13631.8|13628.8|139
1647270900000|2022-03-14 15:15:00|13633|13630|13633.9|13628.9|13635.5|13631.6|13631.9|13627.8|170
1647271200000|2022-03-14 15:20:00|13633.8|13628.8|13634.3|13629.3|13634.3|13630.3|13632.5|13628.4|194
1647271500000|2022-03-14 15:25:00|13633.4|13630.4|13636|13633|13636.4|13633.1|13633.4|13629.5|225
1647271800000|2022-03-14 15:30:00|13635.9|13632.9|13634.6|13629.6|13636.9|13632.9|13633.7|13629.4|180
1647272100000|2022-03-14 15:35:00|13633.7|13630.7|13634.8|13631.8|13635.8|13632.1|13633.5|13628.9|151
1647272400000|2022-03-14 15:40:00|13634.7|13631.7|13637.2|13632.2|13637.9|13633.1|13632.5|13629|216
1647272700000|2022-03-14 15:45:00|13637.3|13632.3|13639.5|13636.5|13641.4|13637.4|13636.5|13632.3|183
1647273000000|2022-03-14 15:50:00|13639.4|13636.4|13639.8|13636.8|13640.3|13637.3|13639|13636|233
1647273300000|2022-03-14 15:55:00|13639.7|13636.7|13640.6|13637.6|13644.8|13640.4|13639.7|13636.7|350
1647273600000|2022-03-14 16:00:00|13640.8|13637.8|13641.1|13636.1|13644.4|13639.4|13639.7|13635.5|255
1647273900000|2022-03-14 16:05:00|13641|13636|13638.2|13635.2|13641.2|13636.2|13637.4|13633.4|191
1647274200000|2022-03-14 16:10:00|13638.3|13635.3|13640.8|13635.8|13640.8|13635.8|13638|13633.8|187
1647274500000|2022-03-14 16:15:00|13640.9|13635.9|13638.3|13635.3|13641.1|13636.1|13637.9|13633.7|197
1647274800000|2022-03-14 16:20:00|13638.2|13635.2|13638.6|13635.6|13639.8|13635.8|13637.8|13634|125
1647275100000|2022-03-14 16:25:00|13638.7|13635.7|13637.1|13634.1|13638.7|13635.7|13636.7|13633.3|89
1647275400000|2022-03-14 16:30:00|13638|13633|13637|13632|13638.2|13633.5|13635.3|13631|234
1647275700000|2022-03-14 16:35:00|13636.8|13631.8|13637.5|13632.5|13638.2|13634.2|13636.4|13631.7|201
1647276000000|2022-03-14 16:40:00|13637.4|13632.4|13639.4|13634.4|13639.5|13634.5|13636.9|13631.9|279
1647276300000|2022-03-14 16:45:00|13639.4|13634.4|13644.8|13639.8|13645.2|13641|13638.9|13633.9|207
1647276600000|2022-03-14 16:50:00|13644.7|13639.7|13654|13651|13655.1|13651.1|13644.7|13639.7|259
1647276900000|2022-03-14 16:55:00|13654.1|13651.1|13655|13650|13655.9|13651.5|13652.9|13647.9|243
1647277200000|2022-03-14 17:00:00|13654.9|13649.9|13659.5|13654.5|13659.6|13654.6|13654|13649.4|201
1647277500000|2022-03-14 17:05:00|13659.4|13654.4|13658.8|13653.8|13660.1|13655.6|13657.5|13653.2|147
1647277800000|2022-03-14 17:10:00|13658.9|13653.9|13660.2|13655.2|13661.5|13657.4|13657.6|13653.6|139
1647278100000|2022-03-14 17:15:00|13660.3|13655.3|13656.9|13651.9|13660.4|13656.3|13656.3|13651.3|147
1647278400000|2022-03-14 17:20:00|13656.8|13651.8|13656.3|13651.3|13657.3|13653.1|13655.9|13651.2|149
1647278700000|2022-03-14 17:25:00|13656.2|13651.2|13658.4|13653.4|13659.7|13654.9|13655.4|13650.4|178
1647279000000|2022-03-14 17:30:00|13658.3|13653.3|13657.3|13654.3|13659.9|13655.7|13657.2|13652.5|202
1647279300000|2022-03-14 17:35:00|13657.2|13654.2|13656.1|13651.1|13658.5|13654.5|13655.2|13650.2|162
1647279600000|2022-03-14 17:40:00|13656|13651|13656.2|13651.2|13657.1|13653.1|13655.6|13650.6|171
1647279900000|2022-03-14 17:45:00|13656.3|13651.3|13658.7|13653.7|13659.6|13654.6|13655.4|13651.3|143
1647280200000|2022-03-14 17:50:00|13658.8|13653.8|13657.5|13652.5|13658.9|13653.9|13656.7|13651.7|176
1647280500000|2022-03-14 17:55:00|13657.9|13652.9|13659.2|13654.2|13659.4|13654.4|13656.9|13651.9|120
1647280800000|2022-03-14 18:00:00|13659.1|13654.1|13659.1|13654.1|13659.8|13655|13658|13653.1|194
1647281100000|2022-03-14 18:05:00|13658.9|13653.9|13659.1|13654.1|13659.5|13654.5|13658.4|13653.4|181
1647281400000|2022-03-14 18:10:00|13659|13654|13658.3|13655.3|13660.3|13655.4|13658.3|13653.8|132
1647281700000|2022-03-14 18:15:00|13658.2|13655.2|13661.9|13656.9|13662|13657|13658.2|13654.2|138
1647282000000|2022-03-14 18:20:00|13661.8|13656.8|13663.9|13658.9|13664|13659|13660.5|13656.2|183
1647282300000|2022-03-14 18:25:00|13663.8|13658.8|13665.3|13660.3|13665.7|13660.7|13663.2|13658.8|115
1647282600000|2022-03-14 18:30:00|13665.5|13660.5|13664.6|13661.6|13665.9|13661.7|13664.6|13659.9|125
1647282900000|2022-03-14 18:35:00|13665.6|13660.6|13664.5|13659.5|13665.8|13661.5|13664.3|13659.4|116
1647283200000|2022-03-14 18:40:00|13664.6|13659.6|13665.7|13660.7|13666.8|13661.8|13662.9|13657.9|165
1647283500000|2022-03-14 18:45:00|13665.8|13660.8|13669|13664|13669.1|13665.1|13665.7|13660.7|145
1647283800000|2022-03-14 18:50:00|13668.9|13663.9|13668|13665|13669.2|13665.2|13667.6|13663.2|130
1647284100000|2022-03-14 18:55:00|13667.9|13664.9|13670.7|13665.7|13670.9|13666.9|13667.9|13663.7|147
1647284400000|2022-03-14 19:00:00|13670.8|13665.8|13667.1|13662.1|13671|13667|13665.8|13660.8|218
1647284700000|2022-03-14 19:05:00|13667|13662|13667.9|13662.9|13668.2|13663.2|13666.2|13661.2|135
1647285000000|2022-03-14 19:10:00|13667.8|13662.8|13666.1|13661.1|13667.9|13662.9|13665.4|13660.4|143
1647285300000|2022-03-14 19:15:00|13666|13661|13668|13663|13669.6|13664.6|13665.3|13661|166
1647285600000|2022-03-14 19:20:00|13668.1|13663.1|13666.6|13661.6|13668.1|13663.1|13666.1|13661.1|147
1647285900000|2022-03-14 19:25:00|13666.9|13661.9|13667.9|13662.9|13668|13663.8|13666.7|13661.8|89
1647286200000|2022-03-14 19:30:00|13668.6|13663.6|13670.9|13665.9|13671.1|13666.1|13668.6|13663.6|135
1647286500000|2022-03-14 19:35:00|13671|13666|13671.7|13666.7|13672.1|13668.1|13670.7|13665.7|97
1647286800000|2022-03-14 19:40:00|13671.6|13666.6|13671.1|13666.1|13672.1|13667.1|13670.8|13665.8|132
1647287100000|2022-03-14 19:45:00|13671.4|13666.4|13671.9|13666.9|13672|13667.5|13670.1|13665.1|178
1647287400000|2022-03-14 19:50:00|13672|13667|13673.2|13668.2|13673.9|13668.9|13671.9|13666.9|198
1647287700000|2022-03-14 19:55:00|13673.1|13668.1|13672|13667|13673.9|13668.9|13671|13666.1|246
1647288000000|2022-03-14 20:00:00|13671.9|13666.9|13675.2|13670.2|13675.6|13671.1|13671.9|13666.9|225
1647288300000|2022-03-14 20:05:00|13675.1|13670.1|13675.6|13670.6|13676.7|13671.9|13674.3|13670|127
1647288600000|2022-03-14 20:10:00|13675.7|13670.7|13675.3|13670.3|13676.7|13672.5|13675|13670|125
1647288900000|2022-03-14 20:15:00|13675.1|13670.1|13674.2|13669.2|13675.3|13670.3|13674|13669|97
1647289200000|2022-03-14 20:20:00|13674.3|13669.3|13673.9|13668.9|13674.4|13669.4|13673.6|13668.6|104
1647289500000|2022-03-14 20:25:00|13673.8|13668.8|13669.4|13664.4|13673.9|13668.9|13668.1|13663.1|207
1647289800000|2022-03-14 20:30:00|13669.3|13664.3|13670.2|13665.2|13670.5|13665.5|13669|13664|167
1647290100000|2022-03-14 20:35:00|13670.3|13665.3|13670.1|13665.1|13670.5|13665.5|13669.8|13664.8|108
1647290400000|2022-03-14 20:40:00|13670.2|13665.2|13673.8|13668.8|13673.8|13668.8|13669.8|13664.8|188
1647290700000|2022-03-14 20:45:00|13673.6|13668.6|13672.3|13667.3|13673.6|13668.6|13672|13667|321
1647291000000|2022-03-14 20:50:00|13672.5|13667.5|13671.8|13666.8|13673.9|13668|13671.7|13666.4|137
1647291300000|2022-03-14 20:55:00|13672.2|13666.2|13673.8|13665.6|13675.9|13667.6|13671.9|13661.4|268
1647291600000|2022-03-14 21:00:00|13673.9|13665.5|13675.1|13664.8|13676|13666.6|13673.9|13664.4|25
1647291900000|2022-03-14 21:05:00|13674.8|13664.3|13671.3|13659.3|13675.3|13664.4|13670|13655.4|115
1647292200000|2022-03-14 21:10:00|13673.7|13658.4|13672.2|13659.7|13674.2|13660.7|13669.7|13656.4|261
1647292500000|2022-03-14 21:15:00|13672.3|13659.6|13672.5|13659.8|13675|13662.2|13669.8|13657|149
1647292800000|2022-03-14 21:20:00|13672.6|13660.4|13673.5|13657.6|13675.1|13662.2|13671.6|13656.7|133
1647293100000|2022-03-14 21:25:00|13673|13657|13672.4|13656.4|13674.8|13661.8|13671.2|13656.2|107
1647293400000|2022-03-14 21:30:00|13673.1|13659|13672.6|13658.1|13674.8|13660.9|13671.2|13656.1|196
1647293700000|2022-03-14 21:35:00|13673.5|13657.7|13673.3|13657.7|13674.5|13660.3|13671.9|13657.1|186
1647294000000|2022-03-14 21:40:00|13673.2|13657.9|13673.1|13659.5|13674.4|13661.2|13669.7|13653.7|151
1647294300000|2022-03-14 21:45:00|13672.8|13660.2|13672.8|13660.2|13673.9|13663.4|13670.6|13657.1|132
1647294600000|2022-03-14 21:50:00|13673.4|13659.5|13669.7|13655.2|13674.6|13662.8|13667|13651.6|246
1647294900000|2022-03-14 21:55:00|13670.4|13655|13670.4|13654.4|13671.1|13659.5|13667.7|13653.8|129
1647295200000|2022-03-14 22:00:00|13673|13657|13668.1|13656.7|13674.5|13659.5|13665.5|13654.2|279
1647295500000|2022-03-14 22:05:00|13668.5|13656.2|13664.6|13656.7|13668.5|13659.2|13662.9|13653|204
1647295800000|2022-03-14 22:10:00|13663.9|13657.4|13664.2|13657.4|13665.3|13658.7|13662.8|13654.6|131
1647296100000|2022-03-14 22:15:00|13663.6|13657.3|13663.2|13658.2|13666.2|13659.4|13663.1|13655.1|163
1647296400000|2022-03-14 22:20:00|13664.4|13657.7|13667.7|13662.7|13668.4|13663|13663.4|13654.8|141
1647296700000|2022-03-14 22:25:00|13667.8|13661.5|13668.1|13661|13668.4|13663.4|13667.1|13658.6|108
1647297000000|2022-03-14 22:30:00|13667.9|13659.6|13667.3|13659.6|13668.3|13662.7|13666.3|13659|150
1647297300000|2022-03-14 22:35:00|13667.4|13659.8|13666.8|13661.8|13668|13662|13666.2|13659.8|93
1647297600000|2022-03-14 22:40:00|13667|13662|13667.9|13661.9|13669.2|13662.4|13666.4|13659.8|109
1647297900000|2022-03-14 22:45:00|13669|13660.7|13667.7|13661.4|13670.8|13662.1|13666.1|13659|154
1647298200000|2022-03-14 22:50:00|13668|13661.3|13667.9|13661.3|13669.9|13662.2|13666|13659.8|112
1647298500000|2022-03-14 22:55:00|13668.3|13661.2|13668.3|13660.7|13669.8|13662.2|13666.2|13659.6|206
1647298800000|2022-03-14 23:00:00|13667.1|13662.1|13668.5|13663.5|13668.9|13663.9|13666.7|13661.7|148
1647299100000|2022-03-14 23:05:00|13668.4|13663.4|13668.5|13663.5|13668.7|13663.7|13667.9|13662.9|132
1647299400000|2022-03-14 23:10:00|13668.4|13663.4|13668.5|13663.5|13668.7|13663.7|13668.3|13663.3|55
1647299700000|2022-03-14 23:15:00|13668.4|13663.4|13668.3|13663.3|13668.7|13664.4|13667|13663.1|83
1647300000000|2022-03-14 23:20:00|13667|13664|13668.8|13663.8|13668.9|13664.4|13667|13663.1|56
1647300300000|2022-03-14 23:25:00|13668.9|13663.9|13667.8|13664.8|13668.9|13664.9|13667.5|13663.5|79
1647300600000|2022-03-14 23:30:00|13668.7|13663.7|13668.5|13663.5|13668.7|13664.6|13666.6|13662.5|95
1647300900000|2022-03-14 23:35:00|13668.4|13663.4|13668.5|13663.5|13668.8|13663.8|13667.5|13662.5|84
1647301200000|2022-03-14 23:40:00|13668.4|13663.4|13668.2|13663.2|13668.6|13664.7|13667.6|13662.6|93
1647301500000|2022-03-14 23:45:00|13668.1|13663.1|13667.4|13662.4|13668.4|13663.4|13666.7|13661.7|109
1647301800000|2022-03-14 23:50:00|13667.5|13662.5|13664.5|13659.5|13668.3|13663.8|13664.3|13659.3|151
1647302100000|2022-03-14 23:55:00|13664.4|13659.4|13664.6|13659.6|13664.8|13660.6|13663.4|13658.8|105
1647302400000|2022-03-15 00:00:00|13664.7|13659.7|13659.9|13656.9|13664.7|13660.5|13659.2|13655.2|153
1647302700000|2022-03-15 00:05:00|13660|13657|13658.4|13655.4|13661.1|13657.3|13658.3|13654.5|180
1647303000000|2022-03-15 00:10:00|13658.9|13655.9|13660.6|13657.6|13661.5|13658.1|13658.5|13654.6|136
1647303300000|2022-03-15 00:15:00|13660.5|13657.5|13663.3|13658.3|13663.7|13659.5|13660.4|13656.3|147
1647303600000|2022-03-15 00:20:00|13663.1|13658.1|13661.2|13658.2|13663.8|13659.6|13661|13657|130
1647303900000|2022-03-15 00:25:00|13661.4|13658.4|13662.9|13659.9|13664|13660.1|13661.4|13657.6|87
1647304200000|2022-03-15 00:30:00|13662.8|13659.8|13665.1|13662.1|13665.5|13662.5|13662.6|13658.7|126
1647304500000|2022-03-15 00:35:00|13665.2|13662.2|13665.9|13662.9|13667.1|13663.1|13664.7|13661.2|148
1647304800000|2022-03-15 00:40:00|13665.8|13662.8|13668.3|13665.3|13669.5|13665.5|13665.4|13661.4|146
1647305100000|2022-03-15 00:45:00|13668.4|13665.4|13669.1|13666.1|13670.9|13667.1|13668.2|13664.7|166
1647305400000|2022-03-15 00:50:00|13669|13666|13670.8|13667.8|13672.2|13668.2|13668.7|13664.6|199
1647305700000|2022-03-15 00:55:00|13670.9|13667.9|13669.9|13666.9|13673.3|13669.3|13669.8|13666.2|180
1647306000000|2022-03-15 01:00:00|13669.8|13666.8|13672.3|13669.3|13673.6|13669.7|13667.6|13663.9|265
1647306300000|2022-03-15 01:05:00|13672.4|13669.4|13670.6|13667.6|13675.3|13671.7|13669.5|13665.2|212
1647306600000|2022-03-15 01:10:00|13670.5|13667.5|13669.5|13664.5|13672|13668|13668.4|13664.3|162
1647306900000|2022-03-15 01:15:00|13669.6|13664.6|13680.7|13675.7|13680.7|13676.5|13668.6|13664.6|254
1647307200000|2022-03-15 01:20:00|13679.7|13676.7|13675.1|13672.1|13679.7|13676.7|13674.2|13670.8|205
1647307500000|2022-03-15 01:25:00|13675|13672|13676.3|13673.3|13678.2|13674.9|13675|13672|188
1647307800000|2022-03-15 01:30:00|13676.4|13673.4|13689|13684|13690.3|13685.3|13674.9|13671.9|298
1647308100000|2022-03-15 01:35:00|13687.9|13684.9|13687.3|13682.3|13689.6|13685.1|13684.2|13680|352
1647308400000|2022-03-15 01:40:00|13687.1|13682.1|13680|13677|13687.3|13683|13679.9|13676.5|234
1647308700000|2022-03-15 01:45:00|13680.1|13677.1|13680.7|13677.7|13682.5|13679.2|13679.1|13676.1|195
1647309000000|2022-03-15 01:50:00|13680.6|13677.6|13684.7|13681.7|13685.3|13682.3|13677.7|13674.7|223
1647309300000|2022-03-15 01:55:00|13684.8|13681.8|13681.9|13676.9|13686.2|13682.1|13679.1|13674.9|309
1647309600000|2022-03-15 02:00:00|13681|13678|13675.9|13672.9|13681.3|13678|13674.6|13670.7|368
1647309900000|2022-03-15 02:05:00|13676.9|13673.9|13671.9|13668.9|13678.3|13674.3|13670.5|13666.3|394
1647310200000|2022-03-15 02:10:00|13672|13669|13672.5|13667.5|13672.8|13669|13666.3|13662.5|309
1647310500000|2022-03-15 02:15:00|13671.5|13668.5|13671|13668|13673.7|13670|13668.3|13664.2|270
1647310800000|2022-03-15 02:20:00|13671.1|13668.1|13672.9|13669.9|13675.5|13672.5|13670.7|13667.7|145
1647311100000|2022-03-15 02:25:00|13673|13670|13668.5|13665.5|13673|13670|13668.4|13664.4|185
1647311400000|2022-03-15 02:30:00|13668.6|13665.6|13672.4|13669.4|13673.4|13669.7|13668.5|13664.5|255
1647311700000|2022-03-15 02:35:00|13672.5|13669.5|13669.8|13666.8|13672.7|13669.7|13669.5|13666.1|258
1647312000000|2022-03-15 02:40:00|13669.9|13666.9|13669.9|13666.9|13670.1|13667.1|13668.7|13665.7|133
1647312300000|2022-03-15 02:45:00|13670|13667|13667.3|13664.3|13670.7|13667|13666.9|13663.1|205
1647312600000|2022-03-15 02:50:00|13668.3|13663.3|13671.5|13668.5|13672.3|13668.8|13665.8|13662.8|190
1647312900000|2022-03-15 02:55:00|13671.4|13668.4|13672.7|13669.7|13673.4|13670.4|13670.7|13667.1|235
1647313200000|2022-03-15 03:00:00|13672.8|13669.8|13669|13666|13675.5|13671.8|13669|13665|260
1647313500000|2022-03-15 03:05:00|13668.9|13665.9|13670.7|13667.7|13671.6|13667.7|13666.8|13662.9|195
1647313800000|2022-03-15 03:10:00|13670.6|13667.6|13671.9|13668.9|13675.2|13671.3|13670.1|13666.8|234
1647314100000|2022-03-15 03:15:00|13671.8|13668.8|13663.9|13660.9|13672.1|13669.1|13663.7|13660.6|269
1647314400000|2022-03-15 03:20:00|13663.8|13660.8|13664.2|13661.2|13664.6|13661.6|13662.5|13659.5|192
1647314700000|2022-03-15 03:25:00|13664|13661|13665.1|13662.1|13667.2|13663.8|13662.8|13659.6|251
1647315000000|2022-03-15 03:30:00|13665.2|13662.2|13663.8|13660.8|13666.3|13662.4|13663.7|13660.6|154
1647315300000|2022-03-15 03:35:00|13663.9|13660.9|13662|13659|13664.8|13661.2|13661.5|13657.6|185
1647315600000|2022-03-15 03:40:00|13663|13658|13663.5|13660.5|13665.4|13661.3|13661.5|13657.6|226
1647315900000|2022-03-15 03:45:00|13663.4|13660.4|13666.7|13663.7|13667.8|13663.7|13663.4|13659.6|203
1647316200000|2022-03-15 03:50:00|13666.6|13663.6|13667|13664|13669.2|13664.9|13666.4|13662.3|149
1647316500000|2022-03-15 03:55:00|13667.2|13664.2|13666.6|13663.6|13669.5|13665.5|13665.9|13662.6|190
1647316800000|2022-03-15 04:00:00|13667.7|13662.7|13666.5|13663.5|13669.5|13665.6|13666.2|13662.5|161
1647317100000|2022-03-15 04:05:00|13666.4|13663.4|13664.4|13661.4|13667.6|13664|13664.1|13660.5|139
1647317400000|2022-03-15 04:10:00|13664.5|13661.5|13665.6|13660.6|13666.1|13662.2|13664.4|13660.5|140
1647317700000|2022-03-15 04:15:00|13665.7|13660.7|13666.6|13663.6|13668.7|13663.7|13664.6|13660.6|183
1647318000000|2022-03-15 04:20:00|13666.5|13663.5|13666.6|13661.6|13667.8|13664|13664.6|13660.7|182
1647318300000|2022-03-15 04:25:00|13666.5|13661.5|13663.2|13660.2|13666.6|13662.5|13662.8|13658.9|140
1647318600000|2022-03-15 04:30:00|13663.1|13660.1|13658.4|13655.4|13663.2|13660.2|13658.4|13655.4|135
1647318900000|2022-03-15 04:35:00|13658.7|13655.7|13653.1|13650.1|13659.1|13656.1|13652.9|13649.6|162
1647319200000|2022-03-15 04:40:00|13653.2|13650.2|13659.2|13656.2|13659.2|13656.2|13653.1|13649.5|169
1647319500000|2022-03-15 04:45:00|13659.1|13656.1|13658.7|13655.7|13659.2|13656.2|13658.6|13655.6|77
1647319800000|2022-03-15 04:50:00|13658.6|13655.6|13659.1|13656.1|13659.5|13656.5|13658.3|13655.3|90
1647320100000|2022-03-15 04:55:00|13659|13656|13659|13656|13659.2|13656.2|13658.1|13655.1|89
1647320400000|2022-03-15 05:00:00|13658.9|13655.9|13657.9|13654.9|13660.5|13656.9|13657.7|13654.1|141
1647320700000|2022-03-15 05:05:00|13658|13655|13657.6|13654.6|13658|13655|13657.6|13654.6|96
1647321000000|2022-03-15 05:10:00|13657.8|13654.8|13659.4|13656.4|13660.6|13657.1|13657.5|13654.5|166
1647321300000|2022-03-15 05:15:00|13659.5|13656.5|13659.9|13656.9|13661.2|13657.4|13658.5|13655.5|169
1647321600000|2022-03-15 05:20:00|13660|13657|13660.8|13657.8|13661.3|13658.3|13659.3|13656.3|115
1647321900000|2022-03-15 05:25:00|13661|13658|13662.8|13659.8|13663.1|13660.1|13660.9|13657.9|118
1647322200000|2022-03-15 05:30:00|13662.7|13659.7|13661.9|13658.9|13663.1|13660.1|13661.5|13658.1|175
1647322500000|2022-03-15 05:35:00|13662|13659|13662.9|13659.9|13663.5|13660.2|13661.8|13658.5|107
1647322800000|2022-03-15 05:40:00|13663.1|13660.1|13665.1|13662.1|13665.4|13662.4|13662.1|13659.1|154
1647323100000|2022-03-15 05:45:00|13665.2|13662.2|13665.2|13662.2|13667.1|13664.1|13664.9|13661.9|190
1647323400000|2022-03-15 05:50:00|13665.3|13662.3|13667.4|13662.4|13667.7|13663.6|13665.1|13661.4|179
1647323700000|2022-03-15 05:55:00|13667.3|13662.3|13667.3|13662.3|13668.6|13664.7|13665.3|13661.4|223
1647324000000|2022-03-15 06:00:00|13667.2|13662.2|13669|13666|13670.1|13666.1|13665.4|13661.2|268
1647324300000|2022-03-15 06:05:00|13668.9|13665.9|13668|13665|13670.2|13666.4|13667.8|13663.9|216
1647324600000|2022-03-15 06:10:00|13667.9|13664.9|13667.8|13664.8|13668.9|13664.9|13666.1|13662.1|253
1647324900000|2022-03-15 06:15:00|13667.7|13664.7|13667.9|13664.9|13669.3|13665.3|13667|13663.1|213
1647325200000|2022-03-15 06:20:00|13668|13665|13667.4|13664.4|13669.2|13665.3|13666.8|13663.3|175
1647325500000|2022-03-15 06:25:00|13667.5|13664.5|13665.9|13662.9|13668.7|13665.5|13665.9|13662.9|134
1647325800000|2022-03-15 06:30:00|13665.8|13662.8|13666.1|13663.1|13667.1|13664.1|13665.4|13662.4|140
1647326100000|2022-03-15 06:35:00|13666.2|13663.2|13667.1|13664.1|13667.7|13664.6|13665.5|13662.5|186
1647326400000|2022-03-15 06:40:00|13667.2|13664.2|13667.6|13664.6|13668.9|13664.9|13666.9|13663.1|214
1647326700000|2022-03-15 06:45:00|13667.7|13664.7|13668.6|13665.6|13668.8|13665.8|13667.5|13664.5|160
1647327000000|2022-03-15 06:50:00|13668.7|13665.7|13669.4|13666.4|13670.4|13666.9|13668.6|13665.2|178
1647327300000|2022-03-15 06:55:00|13669.5|13666.5|13670.8|13667.8|13671.6|13667.9|13668.7|13664.8|194
1647327600000|2022-03-15 07:00:00|13670.9|13667.9|13670.2|13667.2|13673.7|13669.5|13670|13665.9|255
1647327900000|2022-03-15 07:05:00|13670.1|13667.1|13667|13664|13671.3|13667.1|13665.9|13661.9|377
1647328200000|2022-03-15 07:10:00|13667.2|13664.2|13671|13668|13671.9|13668|13666.2|13662.3|351
1647328500000|2022-03-15 07:15:00|13671.1|13668.1|13668.9|13665.9|13672.1|13668.1|13667.3|13663.4|246
1647328800000|2022-03-15 07:20:00|13669|13666|13662.1|13657.1|13669.6|13666|13657.2|13652.2|450
1647329100000|2022-03-15 07:25:00|13662.2|13657.2|13663.2|13658.2|13665.5|13661.2|13660.9|13656.7|430
1647329400000|2022-03-15 07:30:00|13663.1|13658.1|13663.8|13660.8|13666.3|13662.3|13662.3|13658.1|302
1647329700000|2022-03-15 07:35:00|13663.7|13660.7|13661.9|13656.9|13665.1|13661.2|13660.1|13656.4|237
1647330000000|2022-03-15 07:40:00|13661.1|13658.1|13658.7|13655.7|13662.8|13658.9|13658.7|13654.9|261
1647330300000|2022-03-15 07:45:00|13658.8|13655.8|13661.2|13658.2|13664|13660.1|13658.1|13654.1|284
1647330600000|2022-03-15 07:50:00|13661.1|13658.1|13659.2|13656.2|13661.1|13658.1|13658.5|13655|243
1647330900000|2022-03-15 07:55:00|13659.3|13656.3|13661.9|13658.9|13663.2|13659.9|13659|13655.3|256
1647331200000|2022-03-15 08:00:00|13662|13659|13662.8|13659.8|13664.3|13660.4|13661.8|13658.3|365
1647331500000|2022-03-15 08:05:00|13662.9|13659.9|13658.9|13655.9|13664.1|13660.2|13658.6|13655.6|296
1647331800000|2022-03-15 08:10:00|13659|13656|13658.2|13655.2|13660.5|13656.5|13656|13653|393
1647332100000|2022-03-15 08:15:00|13658.3|13655.3|13659.5|13656.5|13660.9|13657.7|13657.8|13654.3|364
1647332400000|2022-03-15 08:20:00|13659.4|13656.4|13658.4|13655.4|13660.2|13657.2|13657.9|13654.7|381
1647332700000|2022-03-15 08:25:00|13658.3|13655.3|13664|13661|13665.3|13661.1|13658.3|13655.3|355
1647333000000|2022-03-15 08:30:00|13664.1|13661.1|13663.8|13660.8|13665.9|13662.3|13662.8|13658.8|369
1647333300000|2022-03-15 08:35:00|13663.9|13660.9|13666.2|13663.2|13668.1|13664.3|13663.6|13659.7|295
1647333600000|2022-03-15 08:40:00|13666.3|13663.3|13665.8|13662.8|13667.8|13664.2|13664.8|13661|267
1647333900000|2022-03-15 08:45:00|13665.9|13662.9|13665.9|13660.9|13667.2|13663.3|13664.2|13660.8|232
1647334200000|2022-03-15 08:50:00|13665.8|13660.8|13663.1|13660.1|13666.1|13662.9|13662.8|13659.8|250
1647334500000|2022-03-15 08:55:00|13663.2|13660.2|13662.7|13659.7|13664.8|13661.2|13662.7|13659.7|213
1647334800000|2022-03-15 09:00:00|13662.8|13659.8|13663|13660|13663.1|13660.1|13659.8|13655.8|292
1647335100000|2022-03-15 09:05:00|13663.1|13660.1|13664.7|13661.7|13665.4|13662.3|13662.5|13658.9|185
1647335400000|2022-03-15 09:10:00|13664.8|13661.8|13662|13659|13665.6|13662.6|13660.8|13657.8|218
1647335700000|2022-03-15 09:15:00|13662.1|13659.1|13662.5|13659.5|13663.6|13659.8|13661.6|13658.2|218
1647336000000|2022-03-15 09:20:00|13662.4|13659.4|13665|13660|13666.2|13662.4|13662.4|13659.2|212
1647336300000|2022-03-15 09:25:00|13664.9|13659.9|13664|13661|13665.3|13661.5|13663.3|13659.3|189
1647336600000|2022-03-15 09:30:00|13664.1|13661.1|13663.7|13658.7|13666.4|13662.1|13662.3|13658.4|193
1647336900000|2022-03-15 09:35:00|13662.2|13659.2|13662|13659|13663.5|13659.9|13661.6|13657.7|171
1647337200000|2022-03-15 09:40:00|13662.1|13659.1|13661|13658|13663.2|13659.1|13660.7|13657.3|218
1647337500000|2022-03-15 09:45:00|13661.1|13658.1|13661.7|13658.7|13662.7|13658.8|13659.3|13656.2|285
1647337800000|2022-03-15 09:50:00|13662.6|13657.6|13663.6|13660.6|13664.3|13660.8|13661.2|13657.3|279
1647338100000|2022-03-15 09:55:00|13663.7|13660.7|13666|13661|13666.2|13662|13663.6|13659.2|284
1647338400000|2022-03-15 10:00:00|13665.9|13660.9|13667.8|13662.8|13668.4|13664.5|13665.5|13660.8|192
1647338700000|2022-03-15 10:05:00|13667.7|13662.7|13667.8|13664.8|13669.3|13665.3|13666.6|13662|174
1647339000000|2022-03-15 10:10:00|13667.6|13664.6|13670.6|13665.6|13671.1|13667.9|13667.6|13663.8|232
1647339300000|2022-03-15 10:15:00|13670.5|13665.5|13667|13664|13670.6|13666.9|13667|13663.2|165
1647339600000|2022-03-15 10:20:00|13667.1|13664.1|13665.7|13662.7|13668.3|13664.3|13664.8|13660.9|213
1647339900000|2022-03-15 10:25:00|13665.6|13662.6|13665.8|13662.8|13666.8|13663.1|13664.5|13660.8|192
1647340200000|2022-03-15 10:30:00|13665.7|13662.7|13664.1|13661.1|13666.7|13663.1|13664|13660|221
1647340500000|2022-03-15 10:35:00|13664.2|13661.2|13661.5|13656.5|13665.4|13661.4|13659.7|13655.8|274
1647340800000|2022-03-15 10:40:00|13661.6|13656.6|13662.5|13657.5|13663.5|13659.4|13660.1|13656|286
1647341100000|2022-03-15 10:45:00|13662.6|13657.6|13660.4|13655.4|13663.4|13658.6|13659.4|13655.4|284
1647341400000|2022-03-15 10:50:00|13660.5|13655.5|13659.6|13656.6|13661.8|13657.4|13659.4|13655.3|247
1647341700000|2022-03-15 10:55:00|13659.5|13656.5|13660.4|13657.4|13661.6|13657.5|13658.1|13654|244
1647342000000|2022-03-15 11:00:00|13660.7|13657.7|13660.1|13657.1|13662.7|13658.5|13659.8|13655.9|241
1647342300000|2022-03-15 11:05:00|13660|13657|13661.1|13658.1|13662.5|13658.7|13658|13654.2|243
1647342600000|2022-03-15 11:10:00|13661.2|13658.2|13662.6|13657.6|13664.9|13661.9|13661.2|13657.3|214
1647342900000|2022-03-15 11:15:00|13662.7|13657.7|13660.2|13657.2|13663.9|13659.5|13660|13656.8|175
1647343200000|2022-03-15 11:20:00|13660.1|13657.1|13659.9|13656.9|13660.6|13657.6|13659.6|13656.6|179
1647343500000|2022-03-15 11:25:00|13660|13657|13662.1|13657.1|13663.2|13659.3|13659.7|13656.3|230
1647343800000|2022-03-15 11:30:00|13662.2|13657.2|13660|13657|13662.4|13658.4|13659.8|13656.1|223
1647344100000|2022-03-15 11:35:00|13660.1|13657.1|13660.1|13657.1|13660.6|13657.6|13659.8|13656.8|75
1647344400000|2022-03-15 11:40:00|13660.2|13657.2|13659.2|13656.2|13661.7|13657.7|13659.2|13656.2|196
1647344700000|2022-03-15 11:45:00|13659.1|13656.1|13659.9|13656.9|13661.7|13658.1|13658.7|13655.2|203
1647345000000|2022-03-15 11:50:00|13659.7|13656.7|13655.6|13652.6|13659.9|13656.9|13655.3|13652.3|156
1647345300000|2022-03-15 11:55:00|13655.7|13652.7|13657.5|13652.5|13657.5|13654|13655.6|13651.5|186
1647345600000|2022-03-15 12:00:00|13657.4|13652.4|13651.5|13648.5|13657.5|13653.4|13651.1|13648.1|207
1647345900000|2022-03-15 12:05:00|13651.4|13648.4|13655.1|13652.1|13657|13653.3|13651.3|13648.3|223
1647346200000|2022-03-15 12:10:00|13655|13652|13657|13652|13657.6|13653.2|13654.4|13650.4|188
1647346500000|2022-03-15 12:15:00|13656.9|13651.9|13655|13652|13657.1|13652.8|13654.5|13650.5|169
1647346800000|2022-03-15 12:20:00|13654.9|13651.9|13654.5|13651.5|13655|13652|13653.3|13649.5|168
1647347100000|2022-03-15 12:25:00|13654.7|13651.7|13655.3|13650.3|13657.2|13652.5|13653.1|13649.2|206
1647347400000|2022-03-15 12:30:00|13655.2|13650.2|13650.1|13647.1|13655.8|13651.3|13649.2|13645.1|357
1647347700000|2022-03-15 12:35:00|13650.2|13647.2|13646.9|13643.9|13652.8|13648.9|13646.8|13643.8|308
1647348000000|2022-03-15 12:40:00|13646.8|13643.8|13647.4|13644.4|13649.1|13645.1|13645.3|13642.3|207
1647348300000|2022-03-15 12:45:00|13647.3|13644.3|13647.1|13644.1|13648|13645|13645.7|13642.7|231
1647348600000|2022-03-15 12:50:00|13647|13644|13646.2|13643.2|13647.7|13644.3|13645.1|13642.1|150
1647348900000|2022-03-15 12:55:00|13646.1|13643.1|13646.1|13643.1|13647.2|13643.4|13643.9|13640.9|243
1647349200000|2022-03-15 13:00:00|13646.3|13643.3|13649.4|13644.4|13649.7|13645.8|13646.1|13642.2|231
1647349500000|2022-03-15 13:05:00|13649.3|13644.3|13643|13638|13649.4|13645|13642.1|13638|169
1647349800000|2022-03-15 13:10:00|13643.1|13638.1|13642.1|13639.1|13643.5|13639.8|13641.3|13637.7|219
1647350100000|2022-03-15 13:15:00|13642.2|13639.2|13646.1|13643.1|13647.4|13643.1|13642.1|13638.2|258
1647350400000|2022-03-15 13:20:00|13646|13643|13652.4|13649.4|13653.7|13650|13645.7|13641.8|309
1647350700000|2022-03-15 13:25:00|13652.3|13649.3|13649.6|13646.6|13652.4|13649.4|13649.1|13646.1|162
1647351000000|2022-03-15 13:30:00|13649.7|13646.7|13651.6|13646.6|13652.1|13648.2|13649.5|13645.5|227
1647351300000|2022-03-15 13:35:00|13651.5|13646.5|13647.1|13644.1|13651.6|13647.7|13647.1|13643.2|344
1647351600000|2022-03-15 13:40:00|13647.2|13644.2|13648.5|13645.5|13649.9|13646.4|13646.8|13643.2|277
1647351900000|2022-03-15 13:45:00|13648.3|13645.3|13646|13643|13648.7|13645.3|13644.6|13641.1|278
1647352200000|2022-03-15 13:50:00|13646.1|13643.1|13642.5|13639.5|13646.2|13643.1|13641.2|13637.4|315
1647352500000|2022-03-15 13:55:00|13642.6|13639.6|13638.1|13635.1|13642.9|13639.9|13638.1|13634.2|213
1647352800000|2022-03-15 14:00:00|13638.2|13635.2|13642|13637|13642|13637.6|13637.6|13633.7|278
1647353100000|2022-03-15 14:05:00|13641.9|13636.9|13642.9|13639.9|13645.8|13641.9|13641.2|13636.9|198
1647353400000|2022-03-15 14:10:00|13644|13639|13644.2|13641.2|13645|13641.2|13642.5|13638.8|184
1647353700000|2022-03-15 14:15:00|13644.3|13641.3|13645.1|13642.1|13647.1|13643.4|13643.8|13640.2|292
1647354000000|2022-03-15 14:20:00|13645|13642|13646.2|13643.2|13646.4|13643.4|13644.3|13641.2|174
1647354300000|2022-03-15 14:25:00|13646.3|13643.3|13643.8|13640.8|13647.5|13644.1|13643.7|13640.4|201
1647354600000|2022-03-15 14:30:00|13643.9|13640.9|13647.9|13642.9|13649.4|13645.6|13643.6|13640.6|219
1647354900000|2022-03-15 14:35:00|13648|13643|13644.9|13641.9|13648|13644.1|13644.8|13641.3|185
1647355200000|2022-03-15 14:40:00|13644.8|13641.8|13641.5|13638.5|13645.1|13642.1|13641.4|13637.5|198
1647355500000|2022-03-15 14:45:00|13641.6|13638.6|13643.1|13640.1|13643.5|13640.5|13640.7|13636.9|224
1647355800000|2022-03-15 14:50:00|13643.2|13640.2|13642.4|13639.4|13644.8|13640.9|13641.8|13637.9|246
1647356100000|2022-03-15 14:55:00|13642.2|13639.2|13645.5|13642.5|13646.5|13642.6|13641.5|13637.8|236
1647356400000|2022-03-15 15:00:00|13645.6|13642.6|13646.1|13643.1|13647.2|13644|13645|13641.1|197
1647356700000|2022-03-15 15:05:00|13646|13643|13645.9|13642.9|13646.8|13643.6|13645.1|13641.2|212
1647357000000|2022-03-15 15:10:00|13645.7|13642.7|13647|13644|13649.1|13645.1|13644.8|13640.9|236
1647357300000|2022-03-15 15:15:00|13647.1|13644.1|13650.3|13647.3|13651.5|13647.4|13646.7|13642.8|255
1647357600000|2022-03-15 15:20:00|13650.4|13647.4|13652.2|13647.2|13653.9|13649.1|13650.3|13646.7|204
1647357900000|2022-03-15 15:25:00|13652.1|13647.1|13653|13648|13655.1|13650.9|13650.9|13646.9|247
1647358200000|2022-03-15 15:30:00|13652.9|13647.9|13655.3|13650.3|13657.2|13652.5|13651.9|13647.9|321
1647358500000|2022-03-15 15:35:00|13655.4|13650.4|13656.7|13651.7|13658.9|13655|13654.2|13649.9|349
1647358800000|2022-03-15 15:40:00|13656.9|13651.9|13652.9|13647.9|13657.2|13652.2|13651.9|13647.7|270
1647359100000|2022-03-15 15:45:00|13652.8|13647.8|13652.3|13649.3|13654.4|13649.9|13651.8|13647.7|210
1647359400000|2022-03-15 15:50:00|13652.2|13649.2|13656.5|13651.5|13656.5|13651.5|13648.1|13644.9|271
1647359700000|2022-03-15 15:55:00|13656.6|13651.6|13663.8|13660.8|13665.4|13660.9|13656.1|13651.6|514
1647360000000|2022-03-15 16:00:00|13663.2|13660.2|13662.6|13657.6|13664.6|13660.6|13658.2|13654|377
1647360300000|2022-03-15 16:05:00|13662.5|13657.5|13664.1|13659.1|13664.1|13659.4|13660.9|13657.1|219
1647360600000|2022-03-15 16:10:00|13664|13659|13671.2|13666.2|13672.2|13667.2|13662.8|13658.8|303
1647360900000|2022-03-15 16:15:00|13671.1|13666.1|13670.4|13665.4|13672.6|13667.6|13669.9|13664.9|252
1647361200000|2022-03-15 16:20:00|13670.3|13665.3|13670.8|13665.8|13672|13667.7|13669.4|13664.4|198
1647361500000|2022-03-15 16:25:00|13670.9|13665.9|13668.6|13663.6|13671.3|13667|13666.4|13663.1|222
1647361800000|2022-03-15 16:30:00|13668.5|13663.5|13665.5|13662.5|13668.6|13663.8|13661.9|13658|246
1647362100000|2022-03-15 16:35:00|13665.6|13662.6|13664.1|13661.1|13666.8|13663.8|13664|13660|155
1647362400000|2022-03-15 16:40:00|13664.2|13661.2|13666.3|13663.3|13666.4|13663.4|13664.2|13660.2|151
1647362700000|2022-03-15 16:45:00|13666.2|13663.2|13667.1|13664.1|13668.8|13664.1|13664.6|13661.6|153
1647363000000|2022-03-15 16:50:00|13667|13664|13669.5|13664.5|13671|13667|13666.9|13663.9|162
1647363300000|2022-03-15 16:55:00|13669.6|13664.6|13664.5|13659.5|13670.5|13665.5|13663.2|13659|223
1647363600000|2022-03-15 17:00:00|13664.3|13659.3|13664.6|13659.6|13665.2|13660.8|13663.4|13658.4|197
1647363900000|2022-03-15 17:05:00|13664.7|13659.7|13663.5|13660.5|13665.2|13661.2|13663.3|13659.3|134
1647364200000|2022-03-15 17:10:00|13663.4|13660.4|13664|13661|13665|13661|13662.8|13658.1|168
1647364500000|2022-03-15 17:15:00|13664.1|13661.1|13664.2|13659.2|13665.3|13661.1|13664.1|13659.2|133
1647364800000|2022-03-15 17:20:00|13664.1|13659.1|13661.8|13656.8|13664.3|13659.3|13661|13656|139
1647365100000|2022-03-15 17:25:00|13661.7|13656.7|13662.6|13657.6|13662.6|13657.6|13661.3|13656.3|111
1647365400000|2022-03-15 17:30:00|13662.5|13657.5|13666.6|13661.6|13666.6|13661.6|13662.5|13657.5|152
1647365700000|2022-03-15 17:35:00|13666.5|13661.5|13666.9|13661.9|13667|13663|13665.9|13661.2|155
1647366000000|2022-03-15 17:40:00|13666.8|13661.8|13667.7|13662.7|13667.8|13662.8|13666.2|13661.2|179
1647366300000|2022-03-15 17:45:00|13667.9|13662.9|13667.8|13662.8|13668.9|13664.7|13667.3|13662.3|146
1647366600000|2022-03-15 17:50:00|13667.7|13662.7|13667.2|13662.2|13668.2|13663.2|13665.9|13662|123
1647366900000|2022-03-15 17:55:00|13667.1|13662.1|13668.5|13663.5|13668.6|13663.6|13666.7|13661.7|128
1647367200000|2022-03-15 18:00:00|13668.6|13663.6|13668.5|13663.5|13669.4|13664.4|13667.3|13662.3|192
1647367500000|2022-03-15 18:05:00|13668.4|13663.4|13667.8|13662.8|13668.9|13663.9|13667.4|13662.4|134
1647367800000|2022-03-15 18:10:00|13667.7|13662.7|13670.6|13665.6|13670.7|13665.7|13667.6|13662.6|138
1647368100000|2022-03-15 18:15:00|13670.5|13665.5|13670.3|13665.3|13670.7|13665.7|13669.5|13664.5|182
1647368400000|2022-03-15 18:20:00|13670.2|13665.2|13676.2|13671.2|13677.5|13673.4|13670.2|13665.2|228
1647368700000|2022-03-15 18:25:00|13676.3|13671.3|13675.9|13670.9|13676.3|13672|13674.3|13670.2|119
1647369000000|2022-03-15 18:30:00|13676.1|13671.1|13675.2|13670.2|13677|13672|13674.1|13670.1|197
1647369300000|2022-03-15 18:35:00|13675.3|13670.3|13675.4|13672.4|13676.7|13672.6|13672.3|13668.2|147
1647369600000|2022-03-15 18:40:00|13675.3|13672.3|13674.3|13671.3|13676.3|13672.4|13674.3|13670.2|89
1647369900000|2022-03-15 18:45:00|13674.4|13671.4|13674.1|13669.1|13674.8|13671.8|13672.7|13668.6|173
1647370200000|2022-03-15 18:50:00|13674|13669|13670.1|13665.1|13674.1|13669.1|13667.7|13663.8|160
1647370500000|2022-03-15 18:55:00|13670|13665|13669.6|13664.6|13672.5|13668.5|13669.2|13664.2|154
1647370800000|2022-03-15 19:00:00|13669.7|13664.7|13669.6|13664.6|13670.5|13665.5|13668.9|13663.9|233
1647371100000|2022-03-15 19:05:00|13669.5|13664.5|13668.9|13663.9|13669.6|13664.6|13667|13662|209
1647371400000|2022-03-15 19:10:00|13668.8|13663.8|13669.8|13664.8|13670.4|13665.4|13668.2|13663.2|213
1647371700000|2022-03-15 19:15:00|13669.3|13664.3|13668.2|13663.2|13669.3|13664.3|13667.9|13662.9|110
1647372000000|2022-03-15 19:20:00|13668.1|13663.1|13662.5|13657.5|13668.3|13663.3|13662.3|13657.3|189
1647372300000|2022-03-15 19:25:00|13662.4|13657.4|13657.8|13652.8|13662.4|13657.4|13657.7|13652.7|153
1647372600000|2022-03-15 19:30:00|13657.9|13652.9|13654.5|13649.5|13658.8|13653.8|13651.4|13646.4|170
1647372900000|2022-03-15 19:35:00|13654.6|13649.6|13659.1|13654.1|13659.3|13654.3|13654.6|13649.6|159
1647373200000|2022-03-15 19:40:00|13659|13654|13660.3|13655.3|13660.4|13655.4|13659|13654|98
1647373500000|2022-03-15 19:45:00|13660.2|13655.2|13660|13655|13660.6|13655.6|13659.3|13654.3|76
1647373800000|2022-03-15 19:50:00|13659.9|13654.9|13655.5|13650.5|13660|13655|13655.3|13650.3|115
1647374100000|2022-03-15 19:55:00|13655.6|13650.6|13659.5|13654.5|13659.5|13654.5|13655|13650|195
1647374400000|2022-03-15 20:00:00|13659.6|13654.6|13656.9|13651.9|13661.3|13656.3|13656.5|13651.5|217
1647374700000|2022-03-15 20:05:00|13656.7|13651.7|13655.5|13650.5|13656.8|13651.8|13655.2|13650.2|107
1647375000000|2022-03-15 20:10:00|13655.4|13650.4|13656.5|13651.5|13656.6|13651.9|13654.8|13650.3|74
1647375300000|2022-03-15 20:15:00|13656.4|13651.4|13656.2|13651.2|13656.7|13652.5|13655.2|13651|88
1647375600000|2022-03-15 20:20:00|13656.3|13651.3|13659|13654|13659.2|13654.2|13655.2|13651.3|101
1647375900000|2022-03-15 20:25:00|13659.1|13654.1|13659.4|13654.4|13659.6|13655.4|13658.1|13653.9|84
1647376200000|2022-03-15 20:30:00|13659.1|13654.1|13658.8|13653.8|13659.5|13654.5|13658.3|13653.3|89
1647376500000|2022-03-15 20:35:00|13658.7|13653.7|13659.2|13654.2|13659.4|13655.4|13658|13653.7|90
1647376800000|2022-03-15 20:40:00|13659.1|13654.1|13657.6|13652.6|13659.3|13655.3|13657.4|13652.4|102
1647377100000|2022-03-15 20:45:00|13657.7|13652.7|13658.1|13653.1|13658.7|13653.7|13656.8|13651.8|147
1647377400000|2022-03-15 20:50:00|13657.8|13652.8|13657.5|13652.5|13658.7|13653.7|13657.1|13652.1|104
1647377700000|2022-03-15 20:55:00|13658.1|13653.1|13662.5|13652.4|13664.3|13653.8|13654.4|13645.1|567
1647378000000|2022-03-15 21:00:00|13662.7|13652.1|13666.3|13650.5|13667.2|13653.5|13662.1|13649.2|157
1647378300000|2022-03-15 21:05:00|13665.4|13650.3|13666.5|13652.8|13667.5|13653.6|13664.4|13648.9|192
1647378600000|2022-03-15 21:10:00|13667|13651.4|13670|13654|13672.8|13656.8|13664.5|13648.5|240
1647378900000|2022-03-15 21:15:00|13670.3|13654.3|13672|13656|13673|13657|13668.4|13652.4|113
1647379200000|2022-03-15 21:20:00|13671.9|13655.9|13672.2|13656.2|13672.9|13656.9|13668.4|13652.4|136
1647379500000|2022-03-15 21:25:00|13671.4|13655.4|13666.2|13650.2|13672.3|13656.3|13665.4|13649.4|234
1647379800000|2022-03-15 21:30:00|13667|13651|13667|13651|13668.3|13652.3|13664.4|13648.4|150
1647380100000|2022-03-15 21:35:00|13667.1|13651.1|13667.6|13651.6|13669.2|13653.2|13664.4|13649.8|116
1647380400000|2022-03-15 21:40:00|13666.5|13650.5|13666.6|13650.6|13668.4|13652.4|13664.6|13649.1|137
1647380700000|2022-03-15 21:45:00|13666.4|13650.4|13664|13652.2|13669.7|13653.7|13661.9|13649.9|142
1647381000000|2022-03-15 21:50:00|13665.8|13651|13664.1|13652.1|13669|13653.5|13661.9|13650.2|104
1647381300000|2022-03-15 21:55:00|13665.1|13651.4|13666.1|13650.1|13669.3|13653.6|13661.7|13649.5|121
1647381600000|2022-03-15 22:00:00|13665.9|13649.9|13664.1|13648.1|13666|13650|13662|13646|126
1647381900000|2022-03-15 22:05:00|13664|13648|13662.5|13646.5|13665.6|13649.6|13659.7|13643.7|105
1647382200000|2022-03-15 22:10:00|13664.5|13648.5|13665.9|13649.9|13666.8|13650.8|13660.9|13644.9|209
1647382500000|2022-03-15 22:15:00|13665.8|13649.8|13667.3|13651.3|13667.9|13651.9|13664.5|13648.5|137
1647382800000|2022-03-15 22:20:00|13667.4|13651.4|13667.1|13651.1|13668.8|13652.8|13666.9|13650.9|154
1647383100000|2022-03-15 22:25:00|13667.2|13651.2|13665.6|13649.6|13668.1|13652.3|13663.9|13648.1|108
1647383400000|2022-03-15 22:30:00|13664.7|13648.7|13665.7|13649.7|13666.8|13650.8|13663.9|13648|135
1647383700000|2022-03-15 22:35:00|13666|13650|13664.7|13649.9|13666.7|13650.7|13662.8|13648.1|113
1647384000000|2022-03-15 22:40:00|13665.7|13649.8|13666.9|13650.9|13667.6|13651.6|13664.5|13648.8|123
1647384300000|2022-03-15 22:45:00|13666.4|13650.4|13664.9|13649.5|13666.9|13650.9|13663.1|13648.9|105
1647384600000|2022-03-15 22:50:00|13664.2|13649.6|13664.1|13648.5|13666.6|13650.6|13663.1|13648.5|93
1647384900000|2022-03-15 22:55:00|13665.3|13649.3|13665.6|13649.6|13666.6|13650.6|13663.2|13648.6|113
1647385200000|2022-03-15 23:00:00|13665.7|13649.7|13658.3|13650.3|13666|13650.8|13658.3|13647.2|205
1647385500000|2022-03-15 23:05:00|13658|13650.2|13662|13648.1|13662.5|13652|13658|13647.6|187
1647385800000|2022-03-15 23:10:00|13662.1|13647.9|13657.9|13647.8|13663.1|13650|13656.2|13646.5|188
1647386100000|2022-03-15 23:15:00|13658|13648.3|13655.6|13650.6|13658.2|13650.9|13654.4|13647.9|168
1647386400000|2022-03-15 23:20:00|13655.5|13650.5|13654.7|13649.7|13656.2|13650.8|13653.7|13648.7|108
1647386700000|2022-03-15 23:25:00|13654.6|13649.6|13654.9|13649.9|13655.2|13650.2|13654.5|13649.5|75
1647387000000|2022-03-15 23:30:00|13654.8|13649.8|13657.1|13652.1|13657.5|13652.5|13654.5|13649.5|133
1647387300000|2022-03-15 23:35:00|13657|13652|13655.2|13649.1|13657.5|13652.5|13654.6|13648.5|114
1647387600000|2022-03-15 23:40:00|13654.8|13649.8|13652.9|13647.9|13655.6|13650.3|13652.5|13647.5|132
1647387900000|2022-03-15 23:45:00|13652.8|13647.8|13653.8|13648.8|13654|13649|13652.6|13647.6|151
1647388200000|2022-03-15 23:50:00|13654|13649|13655.1|13650.1|13656.2|13651.2|13653.9|13648.9|147
1647388500000|2022-03-15 23:55:00|13655|13650|13656.1|13651.1|13656.2|13651.5|13654.2|13649.5|90
1647388800000|2022-03-16 00:00:00|13656|13651|13654.5|13651.5|13656.7|13652.8|13653.9|13649.7|146
1647389100000|2022-03-16 00:05:00|13654.4|13651.4|13654.4|13649.4|13655.6|13651.8|13653.9|13648.9|117
1647389400000|2022-03-16 00:10:00|13654.5|13649.5|13657.7|13652.7|13657.8|13653.7|13652.6|13648.5|179
1647389700000|2022-03-16 00:15:00|13657.8|13652.8|13661.5|13656.5|13664.2|13659.4|13656.8|13652.7|293
1647390000000|2022-03-16 00:20:00|13661.6|13656.6|13661|13656|13663|13659|13660.1|13655.9|206
1647390300000|2022-03-16 00:25:00|13661.1|13656.1|13661.5|13656.5|13662.7|13657.7|13659.1|13654.1|218
1647390600000|2022-03-16 00:30:00|13661.4|13656.4|13664.1|13659.1|13665.6|13661.1|13659.7|13655.7|239
1647390900000|2022-03-16 00:35:00|13664|13659|13663.2|13658.2|13664.7|13660.3|13660.6|13655.6|169
1647391200000|2022-03-16 00:40:00|13663.3|13658.3|13667|13664|13668.4|13664.2|13663.2|13658.2|191
1647391500000|2022-03-16 00:45:00|13666.9|13663.9|13668.8|13663.8|13668.9|13664.9|13666.3|13662.2|162
1647391800000|2022-03-16 00:50:00|13667.6|13664.6|13668.7|13663.7|13671.3|13667.3|13667.2|13663.4|210
1647392100000|2022-03-16 00:55:00|13668.9|13663.9|13669.4|13664.4|13671.3|13667.2|13666.6|13662.7|238
1647392400000|2022-03-16 01:00:00|13669.3|13664.3|13667|13662|13669.8|13665.6|13666.3|13661.6|256
1647392700000|2022-03-16 01:05:00|13666.9|13661.9|13664|13659|13666.9|13662|13660.9|13656.6|264
1647393000000|2022-03-16 01:10:00|13664.1|13659.1|13660.7|13657.7|13664.9|13660.9|13660.3|13656.7|236
1647393300000|2022-03-16 01:15:00|13660.6|13657.6|13656.9|13651.9|13663.7|13658.7|13655.2|13651.1|327
1647393600000|2022-03-16 01:20:00|13656.8|13651.8|13660|13657|13662.5|13658.6|13655.9|13651.8|301
1647393900000|2022-03-16 01:25:00|13660.1|13657.1|13665.3|13662.3|13666.6|13662.8|13660|13657|242
1647394200000|2022-03-16 01:30:00|13665.2|13662.2|13661.5|13658.5|13665.2|13662.2|13659.6|13655.9|240
1647394500000|2022-03-16 01:35:00|13662.5|13657.5|13664.6|13659.6|13665|13661.3|13661.1|13657.1|287
1647394800000|2022-03-16 01:40:00|13664.7|13659.7|13658.6|13655.6|13664.7|13659.7|13657.7|13653.8|224
1647395100000|2022-03-16 01:45:00|13658.5|13655.5|13658|13655|13660.4|13656.9|13657.9|13654.4|244
1647395400000|2022-03-16 01:50:00|13658.1|13655.1|13653.3|13650.3|13658.3|13655.3|13653|13648.9|291
1647395700000|2022-03-16 01:55:00|13653.2|13650.2|13649.2|13646.2|13654|13650.8|13647.9|13643.9|242
1647396000000|2022-03-16 02:00:00|13649.1|13646.1|13646.8|13643.8|13649.9|13646.2|13646.2|13643.2|213
1647396300000|2022-03-16 02:05:00|13646.9|13643.9|13647.5|13644.5|13648.6|13644.7|13645.1|13641.5|197
1647396600000|2022-03-16 02:10:00|13647.8|13644.8|13650|13647|13651.6|13648|13647.5|13644.3|189
1647396900000|2022-03-16 02:15:00|13649.8|13646.8|13647.1|13644.1|13651.1|13647.3|13646.8|13643.3|221
1647397200000|2022-03-16 02:20:00|13647.2|13644.2|13648.8|13645.8|13650.7|13646.8|13647.2|13643.1|174
1647397500000|2022-03-16 02:25:00|13648.7|13645.7|13645.2|13642.2|13649.9|13646.5|13645|13641.3|205
1647397800000|2022-03-16 02:30:00|13645|13642|13643.2|13640.2|13646|13642.1|13642.8|13639.3|184
1647398100000|2022-03-16 02:35:00|13643.1|13640.1|13643.3|13640.3|13644.6|13641|13642.9|13639.4|125
1647398400000|2022-03-16 02:40:00|13643.2|13640.2|13643.3|13640.3|13645.4|13641.3|13642.6|13639.4|123
1647398700000|2022-03-16 02:45:00|13643.4|13640.4|13644.2|13641.2|13645|13641.3|13643|13639.2|137
1647399000000|2022-03-16 02:50:00|13644.3|13641.3|13644.7|13641.7|13646.6|13643|13644|13641|105
1647399300000|2022-03-16 02:55:00|13644.6|13641.6|13647.4|13644.4|13648|13645|13644.5|13640.7|206
1647399600000|2022-03-16 03:00:00|13647.5|13644.5|13647.4|13644.4|13648.7|13644.7|13647|13643.4|125
1647399900000|2022-03-16 03:05:00|13647.3|13644.3|13647.1|13644.1|13648.5|13644.7|13647|13643.4|141
1647400200000|2022-03-16 03:10:00|13647.2|13644.2|13646.3|13643.3|13647.5|13644.2|13645.8|13642.1|113
1647400500000|2022-03-16 03:15:00|13647.4|13642.4|13648.4|13645.4|13650.1|13646.2|13646.2|13642.4|176
1647400800000|2022-03-16 03:20:00|13648.5|13645.5|13647.8|13644.8|13649.5|13645.5|13647.7|13643.8|222
1647401100000|2022-03-16 03:25:00|13647.7|13644.7|13646.8|13643.8|13648.4|13644.7|13644.5|13640.5|253
1647401400000|2022-03-16 03:30:00|13646.9|13643.9|13645.8|13640.8|13646.9|13643.9|13643.9|13640.1|129
1647401700000|2022-03-16 03:35:00|13645.6|13640.6|13644.4|13641.4|13645.7|13641.8|13643.7|13640|120
1647402000000|2022-03-16 03:40:00|13644.5|13641.5|13645.2|13642.2|13646|13642.5|13644.4|13640.5|108
1647402300000|2022-03-16 03:45:00|13645.3|13642.3|13644.7|13641.7|13646.7|13642.8|13644.6|13641.2|138
1647402600000|2022-03-16 03:50:00|13644.8|13641.8|13645.1|13642.1|13646.1|13642.1|13644.3|13640.4|84
1647402900000|2022-03-16 03:55:00|13645|13642|13646.5|13641.5|13646.6|13642.8|13644.9|13640.9|136
1647403200000|2022-03-16 04:00:00|13646.4|13641.4|13644.9|13641.9|13646.5|13642.5|13644.4|13640.3|154
1647403500000|2022-03-16 04:05:00|13645|13642|13645.5|13642.5|13646.6|13642.6|13644.6|13640.6|127
1647403800000|2022-03-16 04:10:00|13645.4|13642.4|13644.9|13641.9|13646.1|13642.6|13644.7|13640.8|66
1647404100000|2022-03-16 04:15:00|13644.8|13641.8|13644.9|13641.9|13646|13642|13644.2|13640.3|97
1647404400000|2022-03-16 04:20:00|13645|13642|13646.2|13641.2|13646.2|13642.3|13644.8|13641.1|83
1647404700000|2022-03-16 04:25:00|13645.2|13642.2|13644|13641|13646|13642.3|13644|13640|69
1647405000000|2022-03-16 04:30:00|13644.1|13641.1|13644.5|13641.5|13645.5|13641.6|13643.9|13640.4|77
1647405300000|2022-03-16 04:35:00|13644.6|13641.6|13644.4|13641.4|13645.6|13641.6|13644.2|13640.4|67
1647405600000|2022-03-16 04:40:00|13644.5|13641.5|13644.6|13641.6|13645.6|13641.6|13644|13640.2|107
1647405900000|2022-03-16 04:45:00|13644.7|13641.7|13644.3|13641.3|13645.6|13641.8|13644.1|13640.1|115
1647406200000|2022-03-16 04:50:00|13644.4|13641.4|13644.3|13641.3|13645.5|13641.5|13643.9|13640|96
1647406500000|2022-03-16 04:55:00|13644.4|13641.4|13644.1|13641.1|13645.9|13642.3|13644.1|13640.7|118
1647406800000|2022-03-16 05:00:00|13644|13641|13642.1|13639.1|13644.6|13641.2|13641.9|13638.9|104
1647407100000|2022-03-16 05:05:00|13642.2|13639.2|13643.7|13640.7|13645.2|13641.3|13641.9|13638.9|126
1647407400000|2022-03-16 05:10:00|13644.5|13639.5|13645.2|13640.2|13645.2|13641.4|13643.3|13639.2|151
1647407700000|2022-03-16 05:15:00|13644.2|13641.2|13642.7|13639.7|13645.9|13641.9|13642.7|13639.7|149
1647408000000|2022-03-16 05:20:00|13642.8|13639.8|13637.5|13632.5|13642.8|13639.8|13636.1|13631.9|167
1647408300000|2022-03-16 05:25:00|13637.6|13632.6|13632|13627|13637.6|13633.6|13630.1|13626.2|226
1647408600000|2022-03-16 05:30:00|13632.1|13627.1|13632.9|13629.9|13635.2|13631.2|13631.2|13627|249
1647408900000|2022-03-16 05:35:00|13633.5|13628.5|13631.1|13628.1|13633.8|13629.7|13630.3|13627.3|190
1647409200000|2022-03-16 05:40:00|13631.2|13628.2|13631.8|13626.8|13634.1|13630.3|13628.3|13624.2|331
1647409500000|2022-03-16 05:45:00|13631.9|13626.9|13631.4|13628.4|13632.4|13628.4|13626.9|13623.1|317
1647409800000|2022-03-16 05:50:00|13631.3|13628.3|13624.7|13621.7|13631.5|13628.5|13624.7|13620.9|210
1647410100000|2022-03-16 05:55:00|13625.7|13620.7|13624.1|13619.1|13627.4|13623.5|13622.3|13618.8|280
1647410400000|2022-03-16 06:00:00|13624|13619|13629.4|13626.4|13631.3|13627.6|13623|13619|315
1647410700000|2022-03-16 06:05:00|13630.4|13625.4|13626.9|13623.9|13630.4|13626.7|13626.9|13623.9|153
1647411000000|2022-03-16 06:10:00|13626.7|13623.7|13625.8|13622.8|13627.7|13623.9|13624.9|13621.9|193
1647411300000|2022-03-16 06:15:00|13625.9|13622.9|13624.7|13621.7|13629.6|13625.7|13624.6|13621.6|192
1647411600000|2022-03-16 06:20:00|13624.8|13621.8|13625.7|13622.7|13626.5|13623.3|13624.8|13621.4|198
1647411900000|2022-03-16 06:25:00|13625.6|13622.6|13628.2|13625.2|13629.8|13625.7|13625.1|13621.7|211
1647412200000|2022-03-16 06:30:00|13628.1|13625.1|13630.8|13627.8|13633.5|13629.6|13627.8|13624.8|265
1647412500000|2022-03-16 06:35:00|13630.7|13627.7|13632.4|13629.4|13634.4|13630.7|13630.7|13627.7|179
1647412800000|2022-03-16 06:40:00|13632.3|13629.3|13630.3|13627.3|13633.1|13630.1|13630.2|13627.2|163
1647413100000|2022-03-16 06:45:00|13630.4|13627.4|13627|13624|13631|13628|13626.9|13623.9|188
1647413400000|2022-03-16 06:50:00|13627.1|13624.1|13628.3|13625.3|13629.3|13625.4|13626.6|13622.8|192
1647413700000|2022-03-16 06:55:00|13628.4|13625.4|13627|13624|13628.5|13625.5|13626.6|13623.6|133
1647414000000|2022-03-16 07:00:00|13627.1|13624.1|13628.5|13625.5|13628.6|13625.6|13627|13624|171
1647414300000|2022-03-16 07:05:00|13628.4|13625.4|13630|13627|13631.4|13627.6|13627.6|13624.6|202
1647414600000|2022-03-16 07:10:00|13630.1|13627.1|13629.9|13626.9|13632|13627.3|13628.4|13624.8|273
1647414900000|2022-03-16 07:15:00|13630|13627|13628.4|13625.4|13630.2|13627|13627|13623.8|239
1647415200000|2022-03-16 07:20:00|13628.3|13625.3|13625.3|13622.3|13629.6|13625.6|13625|13622|170
1647415500000|2022-03-16 07:25:00|13625.4|13622.4|13622.6|13619.6|13625.7|13622.7|13622.4|13618.4|159
1647415800000|2022-03-16 07:30:00|13622.7|13619.7|13624.5|13621.5|13626.1|13622.2|13622.5|13619.5|149
1647416100000|2022-03-16 07:35:00|13624.6|13621.6|13625.1|13622.1|13626.6|13622.8|13623.9|13620.2|197
1647416400000|2022-03-16 07:40:00|13624.9|13621.9|13623.5|13620.5|13626.2|13622.5|13622.8|13618.9|158
1647416700000|2022-03-16 07:45:00|13623.6|13620.6|13623.1|13620.1|13627.5|13623.7|13622.8|13618.9|252
1647417000000|2022-03-16 07:50:00|13623|13620|13625.1|13622.1|13625.3|13622.3|13622.8|13619.8|117
1647417300000|2022-03-16 07:55:00|13625|13622|13626.9|13623.9|13628.4|13625.1|13625|13622|239
1647417600000|2022-03-16 08:00:00|13627.1|13624.1|13623.3|13620.3|13627.1|13624.1|13621.6|13618.3|310
1647417900000|2022-03-16 08:05:00|13623.4|13620.4|13623.9|13620.9|13624.3|13621.3|13623.1|13620.1|230
1647418200000|2022-03-16 08:10:00|13623.8|13620.8|13618.9|13615.9|13624|13621|13618.8|13615.3|203
1647418500000|2022-03-16 08:15:00|13619|13616|13614.3|13609.3|13619.5|13616.5|13606.5|13602.7|386
1647418800000|2022-03-16 08:20:00|13613.4|13610.4|13617.4|13614.4|13618.8|13614.9|13613.4|13609.3|469
1647419100000|2022-03-16 08:25:00|13617.2|13614.2|13618.1|13615.1|13621.4|13617.2|13617.2|13613.2|383
1647419400000|2022-03-16 08:30:00|13618.2|13615.2|13614.8|13611.8|13619.9|13616.9|13613.9|13609.5|379
1647419700000|2022-03-16 08:35:00|13614.9|13611.9|13617.2|13614.2|13620.1|13615.8|13614.7|13611.7|394
1647420000000|2022-03-16 08:40:00|13617.1|13614.1|13616.6|13611.6|13619.3|13615.3|13615.2|13611.2|269
1647420300000|2022-03-16 08:45:00|13615.7|13612.7|13617.5|13612.5|13617.6|13613.4|13613.7|13609.6|339
1647420600000|2022-03-16 08:50:00|13617.6|13612.6|13616.2|13613.2|13619.1|13615.1|13614.6|13611.5|227
1647420900000|2022-03-16 08:55:00|13616.1|13613.1|13615.9|13612.9|13617.3|13613.5|13612.3|13608.3|364
1647421200000|2022-03-16 09:00:00|13617|13612|13613.1|13610.1|13618.2|13614.4|13611.9|13608.9|272
1647421500000|2022-03-16 09:05:00|13613.2|13610.2|13610|13607|13613.4|13610.4|13609.9|13605.4|239
1647421800000|2022-03-16 09:10:00|13610.1|13607.1|13610.4|13605.4|13610.8|13607.5|13608.7|13604.7|251
1647422100000|2022-03-16 09:15:00|13610.5|13605.5|13608.9|13605.9|13610.8|13606.9|13607.9|13604|238
1647422400000|2022-03-16 09:20:00|13608.8|13605.8|13616.3|13611.3|13616.6|13612.6|13608.7|13604.9|257
1647422700000|2022-03-16 09:25:00|13616.4|13611.4|13614.1|13611.1|13617|13614|13614.1|13611.1|204
1647423000000|2022-03-16 09:30:00|13614.2|13611.2|13614.2|13611.2|13615.3|13611.3|13611.7|13608.7|190
1647423300000|2022-03-16 09:35:00|13614.1|13611.1|13614.9|13611.9|13616.1|13612.4|13614.1|13610.3|217
1647423600000|2022-03-16 09:40:00|13615|13612|13618.1|13613.1|13618.3|13613.9|13614|13610.6|193
1647423900000|2022-03-16 09:45:00|13618.2|13613.2|13618|13615|13619.6|13615.5|13616.1|13612|208
1647424200000|2022-03-16 09:50:00|13618.1|13615.1|13616.9|13613.9|13619.3|13615.2|13616.9|13613.1|167
1647424500000|2022-03-16 09:55:00|13617|13614|13617.2|13614.2|13617.6|13614.6|13616.8|13613.8|151
1647424800000|2022-03-16 10:00:00|13616.9|13613.9|13615.8|13612.8|13617.7|13614.7|13615.3|13612.3|181
1647425100000|2022-03-16 10:05:00|13616.8|13611.8|13616|13613|13617.2|13613.7|13615.6|13611.6|153
1647425400000|2022-03-16 10:10:00|13615.9|13612.9|13606.6|13603.6|13616.8|13612.9|13605.6|13601.7|409
1647425700000|2022-03-16 10:15:00|13606.5|13603.5|13608.3|13603.3|13608.9|13604.8|13605.9|13601.8|303
1647426000000|2022-03-16 10:20:00|13608.4|13603.4|13608.4|13603.4|13611.6|13607|13607.2|13602.3|279
1647426300000|2022-03-16 10:25:00|13608.5|13603.5|13609.3|13604.3|13610.5|13606.3|13607.4|13603|238
1647426600000|2022-03-16 10:30:00|13609.5|13604.5|13608.2|13603.2|13610.5|13605.5|13606.3|13602.7|294
1647426900000|2022-03-16 10:35:00|13608.1|13603.1|13610.6|13605.6|13612.4|13607.4|13608|13603|264
1647427200000|2022-03-16 10:40:00|13610.7|13605.7|13606.6|13601.6|13611.3|13607|13605.6|13601|237
1647427500000|2022-03-16 10:45:00|13606.7|13601.7|13605.9|13602.9|13606.9|13603|13605.1|13601.1|240
1647427800000|2022-03-16 10:50:00|13605.8|13602.8|13603.7|13600.7|13607|13603|13603.4|13599.6|231
1647428100000|2022-03-16 10:55:00|13603.6|13600.6|13605.7|13600.7|13605.7|13601.7|13603.1|13599.3|249
1647428400000|2022-03-16 11:00:00|13605.8|13600.8|13603.5|13600.5|13607.1|13602.4|13603.5|13600.1|191
1647428700000|2022-03-16 11:05:00|13603.4|13600.4|13601.7|13596.7|13603.6|13600.6|13600|13596.1|266
1647429000000|2022-03-16 11:10:00|13601.6|13596.6|13601.4|13598.4|13602.7|13598.9|13599.9|13596|264
1647429300000|2022-03-16 11:15:00|13601.5|13598.5|13605.5|13600.5|13606.6|13602.9|13600.8|13597.6|262
1647429600000|2022-03-16 11:20:00|13604.5|13601.5|13606.2|13601.2|13607.1|13603|13604.2|13600.4|210
1647429900000|2022-03-16 11:25:00|13606.3|13601.3|13604.8|13601.8|13606.4|13602.8|13604.5|13599.7|155
1647430200000|2022-03-16 11:30:00|13604.7|13601.7|13604.2|13601.2|13606.3|13602.1|13603.6|13599.7|173
1647430500000|2022-03-16 11:35:00|13604.1|13601.1|13603.1|13598.1|13606.9|13602.8|13602.2|13598.1|222
1647430800000|2022-03-16 11:40:00|13602.1|13599.1|13601|13598|13603.4|13600.2|13600.8|13596.8|197
1647431100000|2022-03-16 11:45:00|13600.9|13597.9|13604|13601|13604.7|13601.3|13600.6|13596.6|281
1647431400000|2022-03-16 11:50:00|13603.9|13600.9|13604.6|13601.6|13605.9|13602.2|13603.9|13599.9|176
1647431700000|2022-03-16 11:55:00|13604.5|13601.5|13605.7|13602.7|13605.9|13602.9|13604|13600|205
1647432000000|2022-03-16 12:00:00|13605.6|13602.6|13604.3|13601.3|13606.1|13603.1|13604.1|13600.1|231
1647432300000|2022-03-16 12:05:00|13604.2|13601.2|13604.2|13601.2|13605.7|13602|13603.9|13600|186
1647432600000|2022-03-16 12:10:00|13604.1|13601.1|13603.5|13600.5|13604.5|13601.1|13602.4|13598.9|189
1647432900000|2022-03-16 12:15:00|13603.4|13600.4|13603.9|13600.9|13604.8|13601.1|13602.4|13598.3|236
1647433200000|2022-03-16 12:20:00|13604|13601|13608.8|13605.8|13610.5|13607.2|13604|13601|207
1647433500000|2022-03-16 12:25:00|13608.7|13605.7|13608.1|13601|13610.2|13606.4|13606.5|13601|132
1647433800000|2022-03-16 12:30:00|13607.6|13602.6|13604.5|13601.5|13608|13603.7|13604.5|13600.8|250
1647434100000|2022-03-16 12:35:00|13604.6|13601.6|13611.5|13606.5|13611.5|13608|13604.5|13601.5|301
1647434400000|2022-03-16 12:40:00|13610.6|13607.6|13614.5|13611.5|13617.1|13613.1|13610.1|13607.1|268
1647434700000|2022-03-16 12:45:00|13614.6|13611.6|13615.4|13612.4|13617.2|13614.1|13613.3|13609.5|259
1647435000000|2022-03-16 12:50:00|13615.5|13612.5|13614.6|13609.6|13615.6|13612.6|13612.7|13609.1|255
1647435300000|2022-03-16 12:55:00|13614.5|13609.5|13613.3|13610.3|13614.5|13611.4|13612.3|13608.6|218
1647435600000|2022-03-16 13:00:00|13613.4|13610.4|13613.1|13608.1|13614.7|13611.3|13611.3|13607.2|300
1647435900000|2022-03-16 13:05:00|13611.8|13608.8|13613.8|13610.8|13616.7|13612.8|13611.3|13608.3|264
1647436200000|2022-03-16 13:10:00|13613.9|13610.9|13613.9|13610.9|13615.4|13611.4|13613.3|13610|203
1647436500000|2022-03-16 13:15:00|13614|13611|13616.6|13613.6|13619.4|13615.5|13614|13611|247
1647436800000|2022-03-16 13:20:00|13616.5|13613.5|13613.1|13610.1|13616.8|13613.8|13612.8|13609.2|207
1647437100000|2022-03-16 13:25:00|13613|13610|13615|13612|13615.4|13612.4|13613|13610|220
1647437400000|2022-03-16 13:30:00|13614.8|13611.8|13614.6|13611.6|13616.5|13613.5|13614|13610.8|269
1647437700000|2022-03-16 13:35:00|13614.7|13611.7|13610.1|13607.1|13614.7|13611.7|13610|13606.5|313
1647438000000|2022-03-16 13:40:00|13610|13607|13609.4|13606.4|13612.2|13609.2|13608.6|13605.3|251
1647438300000|2022-03-16 13:45:00|13609.3|13606.3|13606.1|13603.1|13610.6|13607.1|13605.4|13600.8|333
1647438600000|2022-03-16 13:50:00|13606.2|13603.2|13610.4|13607.4|13611.1|13608.1|13605.8|13602.8|245
1647438900000|2022-03-16 13:55:00|13610.3|13607.3|13611.2|13606.2|13611.3|13607.4|13608.7|13604.8|248
1647439200000|2022-03-16 14:00:00|13611.1|13606.1|13613.7|13610.7|13613.8|13610.8|13609.1|13605.3|230
1647439500000|2022-03-16 14:05:00|13613.8|13610.8|13614.6|13611.6|13616.3|13612.4|13613.8|13609.7|269
1647439800000|2022-03-16 14:10:00|13614.5|13611.5|13606.3|13601.3|13615.9|13612.2|13606.2|13601.2|336
1647440100000|2022-03-16 14:15:00|13606.2|13601.2|13598.7|13593.7|13606.4|13601.8|13593.4|13588.4|494
1647440400000|2022-03-16 14:20:00|13598.6|13593.6|13598.4|13593.4|13600.2|13596.1|13595.9|13591.9|453
1647440700000|2022-03-16 14:25:00|13598.3|13593.3|13598.5|13595.5|13600.7|13596.7|13597.5|13593.3|368
1647441000000|2022-03-16 14:30:00|13598.6|13595.6|13604.4|13601.4|13606.2|13601.9|13598.5|13594.7|314
1647441300000|2022-03-16 14:35:00|13604.5|13601.5|13608.1|13605.1|13611.9|13607.4|13604.2|13600.3|331
1647441600000|2022-03-16 14:40:00|13608.2|13605.2|13617.4|13614.4|13622.1|13618.2|13606.2|13602.1|482
1647441900000|2022-03-16 14:45:00|13617.3|13614.3|13610.4|13605.4|13618.5|13615|13609.3|13605.3|374
1647442200000|2022-03-16 14:50:00|13610.3|13605.3|13611.2|13608.2|13612.4|13608.5|13607.1|13602.8|215
1647442500000|2022-03-16 14:55:00|13611.3|13608.3|13609|13604|13614.2|13610.8|13607.7|13603.8|333
1647442800000|2022-03-16 15:00:00|13609.1|13604.1|13609|13604|13613.7|13608.7|13606.5|13602|348
1647443100000|2022-03-16 15:05:00|13608.9|13603.9|13608.8|13605.8|13610.9|13606.7|13604.7|13600.2|365
1647443400000|2022-03-16 15:10:00|13608.5|13605.5|13607.4|13604.4|13609.3|13605.9|13606.1|13602|347
1647443700000|2022-03-16 15:15:00|13607.7|13604.7|13610.8|13607.8|13613.1|13610|13607.7|13603.8|260
1647444000000|2022-03-16 15:20:00|13610.6|13607.6|13609.5|13606.5|13613.2|13609.1|13608.6|13605.6|324
1647444300000|2022-03-16 15:25:00|13609.6|13606.6|13609.1|13604.1|13610.5|13606.8|13608|13604.1|247
1647444600000|2022-03-16 15:30:00|13608|13605|13609.1|13606.1|13609.2|13606.2|13605.8|13602.8|202
1647444900000|2022-03-16 15:35:00|13609|13606|13608.7|13605.7|13610.3|13607.3|13606.5|13603.5|260
1647445200000|2022-03-16 15:40:00|13608.6|13605.6|13609.4|13606.4|13610.2|13607.2|13608.4|13605.1|226
1647445500000|2022-03-16 15:45:00|13609.5|13606.5|13607.1|13604.1|13612.7|13608.8|13607|13603.4|269
1647445800000|2022-03-16 15:50:00|13607|13604|13607.2|13602.2|13609.7|13605.6|13605.5|13600.9|280
1647446100000|2022-03-16 15:55:00|13607.1|13602.1|13607.7|13604.7|13609.1|13605|13604.5|13600.5|278
1647446400000|2022-03-16 16:00:00|13607.8|13604.8|13605|13600|13608.9|13605.9|13604.9|13599.9|295
1647446700000|2022-03-16 16:05:00|13604.9|13599.9|13602.2|13597.2|13605.6|13601.5|13600.9|13596.9|229
1647447000000|2022-03-16 16:10:00|13602.3|13597.3|13600.9|13595.9|13602.7|13598.9|13600.1|13595.9|257
1647447300000|2022-03-16 16:15:00|13601|13596|13601.5|13596.5|13603|13598.6|13600.5|13596|240
1647447600000|2022-03-16 16:20:00|13601.6|13596.6|13603.2|13598.2|13603.4|13599.7|13600.4|13596.1|198
1647447900000|2022-03-16 16:25:00|13603.1|13598.1|13603.5|13598.5|13605.2|13600.4|13601.9|13597.9|222
1647448200000|2022-03-16 16:30:00|13603.6|13598.6|13601.1|13596.1|13604.2|13599.4|13599.7|13595.7|242
1647448500000|2022-03-16 16:35:00|13601|13596|13602.6|13597.6|13602.7|13598.9|13599.5|13595.6|212
1647448800000|2022-03-16 16:40:00|13602.7|13597.7|13603.5|13598.5|13604.9|13600.9|13602.4|13597.4|187
1647449100000|2022-03-16 16:45:00|13603.6|13598.6|13605.9|13602.9|13607|13603.2|13602.7|13598.5|196
1647449400000|2022-03-16 16:50:00|13605.8|13602.8|13603.6|13598.6|13606.6|13602.8|13602.5|13598.3|165
1647449700000|2022-03-16 16:55:00|13603.5|13598.5|13604.5|13599.5|13604.5|13600.2|13602.3|13597.5|187
1647450000000|2022-03-16 17:00:00|13604.4|13599.4|13607.3|13602.3|13608.4|13604.1|13604.4|13599.4|135
1647450300000|2022-03-16 17:05:00|13607.4|13602.4|13611.3|13606.3|13612.5|13607.5|13606.6|13602.3|139
1647450600000|2022-03-16 17:10:00|13611.4|13606.4|13615.6|13610.6|13617.3|13612.3|13610.8|13606.3|134
1647450900000|2022-03-16 17:15:00|13615.7|13610.7|13616.1|13611.1|13616.6|13611.6|13614.4|13609.4|170
1647451200000|2022-03-16 17:20:00|13616.2|13611.2|13617.5|13612.5|13621.3|13616.3|13616.2|13611.2|200
1647451500000|2022-03-16 17:25:00|13617.6|13612.6|13622.3|13617.3|13622.4|13617.4|13617.4|13612.4|198
1647451800000|2022-03-16 17:30:00|13622.4|13617.4|13618.6|13613.6|13623.7|13618.7|13617.1|13612.1|216
1647452100000|2022-03-16 17:35:00|13618.7|13613.7|13617.4|13612.4|13619|13614|13616.4|13611.4|165
1647452400000|2022-03-16 17:40:00|13617.5|13612.5|13617.3|13612.3|13620.9|13615.9|13616.9|13611.9|193
1647452700000|2022-03-16 17:45:00|13617.2|13612.2|13622.3|13617.3|13622.9|13617.9|13616.2|13611.2|205
1647453000000|2022-03-16 17:50:00|13622.2|13617.2|13624.8|13619.8|13625.1|13620.2|13622.2|13617.2|200
1647453300000|2022-03-16 17:55:00|13624.7|13619.7|13640.3|13624.3|13650.3|13634.3|13617.9|13612.9|358
1647453600000|2022-03-16 18:00:00|13636.5|13620.5|13624.6|13619.7|13649.5|13634.7|13612|13607.1|686
1647453900000|2022-03-16 18:05:00|13625.9|13621|13628.9|13623.9|13634.4|13629.4|13621.1|13616.1|659
1647454200000|2022-03-16 18:10:00|13630|13625|13632.6|13627.6|13641.8|13636.8|13625.4|13620.4|472
1647454500000|2022-03-16 18:15:00|13632.7|13627.7|13632.8|13627.8|13635.4|13630.4|13627.8|13622.8|445
1647454800000|2022-03-16 18:20:00|13632.5|13627.5|13642.8|13637.8|13643.3|13638.3|13632.4|13627.4|353
1647455100000|2022-03-16 18:25:00|13642.7|13637.7|13636.4|13631.4|13642.7|13637.7|13635|13630|352
1647455400000|2022-03-16 18:30:00|13636.3|13631.3|13634.2|13629.2|13637.6|13632.6|13631.9|13626.9|437
1647455700000|2022-03-16 18:35:00|13634.1|13629.1|13620.4|13615.4|13634.2|13629.2|13619.1|13614.1|438
1647456000000|2022-03-16 18:40:00|13620.1|13615.1|13614.9|13609.9|13620.5|13615.5|13614.6|13609.6|557
1647456300000|2022-03-16 18:45:00|13615|13610|13606.9|13601.9|13616.8|13612.2|13604.4|13599.4|589
1647456600000|2022-03-16 18:50:00|13607|13602|13601|13596|13613.5|13608.5|13597.1|13592.1|499
1647456900000|2022-03-16 18:55:00|13601.1|13596.1|13595|13590|13601.1|13596.1|13592.6|13587.6|505
1647457200000|2022-03-16 19:00:00|13594.8|13589.8|13596.2|13591.2|13602.3|13597.3|13592.7|13587.7|554
1647457500000|2022-03-16 19:05:00|13595.9|13590.9|13597.5|13592.5|13600.6|13596.1|13593|13588|425
1647457800000|2022-03-16 19:10:00|13597.7|13592.7|13595.9|13590.9|13598|13593|13595.7|13590.7|323
1647458100000|2022-03-16 19:15:00|13595.8|13590.8|13591|13586|13597.8|13592.8|13590.5|13585.5|431
1647458400000|2022-03-16 19:20:00|13590.5|13585.5|13592.2|13587.2|13594.9|13589.9|13590.4|13585.4|353
1647458700000|2022-03-16 19:25:00|13591.6|13586.6|13588.8|13583.8|13591.6|13586.6|13588.1|13583.1|307
1647459000000|2022-03-16 19:30:00|13588.6|13583.6|13591.8|13586.8|13594|13589|13588.3|13583.3|349
1647459300000|2022-03-16 19:35:00|13591.5|13586.5|13588.5|13583.5|13592.1|13587.1|13587.3|13582.3|234
1647459600000|2022-03-16 19:40:00|13587.8|13582.8|13586.8|13581.8|13589.8|13584.8|13586.4|13581.4|267
1647459900000|2022-03-16 19:45:00|13586.9|13581.9|13587.2|13582.2|13587.5|13582.5|13586.3|13581.3|222
1647460200000|2022-03-16 19:50:00|13586.9|13581.9|13585.4|13580.4|13588|13583|13583.4|13578.6|264
1647460500000|2022-03-16 19:55:00|13585.5|13580.5|13583.1|13578.1|13585.5|13580.5|13582.7|13577.7|267
1647460800000|2022-03-16 20:00:00|13583|13578|13584.1|13579.1|13584.4|13579.4|13581.3|13576.3|312
1647461100000|2022-03-16 20:05:00|13584.2|13579.2|13586.4|13581.4|13586.4|13581.4|13583.4|13578.4|303
1647461400000|2022-03-16 20:10:00|13586.3|13581.3|13592.5|13587.5|13593|13588|13583.2|13578.2|331
1647461700000|2022-03-16 20:15:00|13592.8|13587.8|13582.2|13577.2|13592.8|13587.8|13582|13577|242
1647462000000|2022-03-16 20:20:00|13582.3|13577.3|13586.2|13581.2|13587.2|13582.2|13582|13577|228
1647462300000|2022-03-16 20:25:00|13586.1|13581.1|13583.1|13578.1|13586.6|13581.6|13582.1|13577.1|187
1647462600000|2022-03-16 20:30:00|13583.8|13578.8|13583|13578|13584.2|13579.2|13583|13578|97
1647462900000|2022-03-16 20:35:00|13583.3|13578.3|13586.2|13581.2|13587.7|13582.7|13583|13578|159
1647463200000|2022-03-16 20:40:00|13586.3|13581.3|13587.8|13582.8|13588.8|13583.2|13585.5|13580.5|232
1647463500000|2022-03-16 20:45:00|13587.7|13582.4|13588.4|13583.4|13592.7|13583.6|13587.2|13578.7|145
1647463800000|2022-03-16 20:50:00|13588.5|13583.5|13587.4|13582.4|13588.7|13583.6|13586.6|13581.3|212
1647464100000|2022-03-16 20:55:00|13587.2|13582.2|13593.2|13582|13602.7|13586.7|13587|13580.1|402
1647464400000|2022-03-16 21:00:00|13593.7|13581.9|13591.2|13578.8|13593.7|13581.9|13591.2|13578.3|49
1647464700000|2022-03-16 21:05:00|13591.1|13578.5|13592.5|13578.4|13594.6|13579.2|13591.1|13578|80
1647465000000|2022-03-16 21:10:00|13594.5|13579.1|13590.3|13578.9|13594.9|13579.9|13590.3|13577.9|70
1647465300000|2022-03-16 21:15:00|13588.9|13575.7|13594.9|13579.1|13595.5|13581|13588.9|13575.7|91
1647465600000|2022-03-16 21:20:00|13595.5|13579.5|13595.2|13579.2|13595.6|13580|13592.3|13578.1|98
1647465900000|2022-03-16 21:25:00|13595.4|13579.4|13594.5|13578.5|13595.8|13580.3|13592.3|13578.2|108
1647466200000|2022-03-16 21:30:00|13594.4|13578.4|13596.9|13580.9|13599.2|13583.2|13593.5|13578.4|566
1647466500000|2022-03-16 21:35:00|13596.8|13580.8|13596.8|13580.8|13599.2|13583.2|13594.8|13578.8|173
1647466800000|2022-03-16 21:40:00|13598.7|13582.7|13594.9|13578.9|13599.2|13583.2|13594.8|13578.8|109
1647467100000|2022-03-16 21:45:00|13597.1|13581.1|13595.1|13579.1|13597.1|13581.1|13591.4|13577.8|117
1647467400000|2022-03-16 21:50:00|13592.1|13580|13593.3|13579.2|13598.4|13582.4|13590.5|13578.3|106
1647467700000|2022-03-16 21:55:00|13593.1|13579.7|13595.2|13579.2|13602.2|13586.2|13591.8|13575.8|319
1647468000000|2022-03-16 22:00:00|13595.4|13579.4|13595.7|13585.8|13600.2|13585.8|13592.4|13579.4|298
1647468300000|2022-03-16 22:05:00|13596.4|13584.7|13596.6|13583.1|13599|13586.7|13593.9|13582.1|169
1647468600000|2022-03-16 22:10:00|13594.9|13584.7|13594.6|13583.3|13598.5|13585.7|13593|13581.9|152
1647468900000|2022-03-16 22:15:00|13594.5|13583.1|13596.6|13584|13598.3|13585.5|13591.8|13581.6|222
1647469200000|2022-03-16 22:20:00|13596.4|13584.2|13593|13585.9|13597.3|13586.1|13591.9|13581.1|327
1647469500000|2022-03-16 22:25:00|13592.8|13586|13596.2|13583|13597.2|13587.1|13591.2|13581.2|226
1647469800000|2022-03-16 22:30:00|13595.8|13582.8|13592.6|13587.6|13597.6|13588.1|13591.9|13581.4|214
1647470100000|2022-03-16 22:35:00|13592.8|13587.8|13593.7|13587|13597.5|13588.4|13592.5|13584.2|219
1647470400000|2022-03-16 22:40:00|13594.2|13586.8|13593.4|13588.4|13595.9|13588.4|13592.9|13585.8|128
1647470700000|2022-03-16 22:45:00|13593.2|13588.2|13593.4|13588.4|13595.7|13588.6|13592.9|13586|81
1647471000000|2022-03-16 22:50:00|13593.5|13588.5|13593|13588|13596.1|13588.7|13593|13585.8|79
1647471300000|2022-03-16 22:55:00|13593.1|13588.1|13589.4|13584.4|13594.4|13588.5|13589|13580.4|172
1647471600000|2022-03-16 23:00:00|13588.9|13583.9|13591.2|13586.2|13593.1|13586.5|13587.8|13581.8|154
1647471900000|2022-03-16 23:05:00|13591.1|13586.1|13591.9|13586.9|13595|13588|13590.9|13583.3|145
1647472200000|2022-03-16 23:10:00|13592|13587|13588.4|13583.4|13593.8|13587.3|13588.2|13583.2|204
1647472500000|2022-03-16 23:15:00|13588.2|13583.2|13592.1|13587.1|13596.3|13591.3|13586.4|13581.4|223
1647472800000|2022-03-16 23:20:00|13592|13587|13589.7|13584.7|13592.3|13587.3|13588.4|13583.4|131
1647473100000|2022-03-16 23:25:00|13589.6|13584.6|13589|13584|13589.7|13584.7|13588.8|13583.8|124
1647473400000|2022-03-16 23:30:00|13589.1|13584.1|13588.3|13583.3|13589.2|13584.2|13587.8|13582.8|116
1647473700000|2022-03-16 23:35:00|13588.4|13583.4|13588.3|13583.3|13588.6|13583.6|13586.7|13581.7|155
1647474000000|2022-03-16 23:40:00|13588.5|13583.5|13587.9|13582.9|13588.9|13583.9|13587.5|13582.5|78
1647474300000|2022-03-16 23:45:00|13588|13583|13587.4|13582.4|13588|13583|13587.2|13582.2|52
1647474600000|2022-03-16 23:50:00|13587.5|13582.5|13585.4|13580.4|13589.1|13584.1|13585.2|13580.2|189
1647474900000|2022-03-16 23:55:00|13585.5|13580.5|13585.8|13580.8|13586|13582|13584.9|13580.3|71
1647475200000|2022-03-17 00:00:00|13585.7|13580.7|13585|13582|13586.9|13582.9|13584.9|13580.3|175
1647475500000|2022-03-17 00:05:00|13584.8|13581.8|13582.6|13579.6|13585.6|13582|13582.5|13579.1|208
1647475800000|2022-03-17 00:10:00|13582.5|13579.5|13582.6|13579.6|13583.9|13579.9|13581.6|13578|161
1647476100000|2022-03-17 00:15:00|13582.7|13579.7|13584.9|13581.9|13589|13584.9|13582.6|13578.9|178
1647476400000|2022-03-17 00:20:00|13584.7|13581.7|13588.2|13583.2|13588.5|13583.5|13584.4|13580.1|192
1647476700000|2022-03-17 00:25:00|13588.3|13583.3|13586.9|13581.9|13588.3|13584|13585|13580|191
1647477000000|2022-03-17 00:30:00|13587|13582|13585.7|13580.7|13587.2|13582.3|13584.5|13579.6|247
1647477300000|2022-03-17 00:35:00|13584.6|13581.6|13581.4|13578.4|13584.6|13581.6|13580.6|13577.6|172
1647477600000|2022-03-17 00:40:00|13581.5|13578.5|13582.3|13577.3|13583|13579.1|13580.6|13576.8|223
1647477900000|2022-03-17 00:45:00|13582.4|13577.4|13580.4|13577.4|13582.4|13578.3|13579.7|13576.7|131
1647478200000|2022-03-17 00:50:00|13580.5|13577.5|13578.8|13575.8|13581.3|13577.9|13578.6|13575.6|166
1647478500000|2022-03-17 00:55:00|13578.9|13575.9|13577.6|13574.6|13579|13576|13577.5|13574.5|121
1647478800000|2022-03-17 01:00:00|13577.7|13574.7|13577.9|13574.9|13579.9|13576.2|13577.4|13573.7|178
1647479100000|2022-03-17 01:05:00|13577.8|13574.8|13582.2|13579.2|13582.4|13579.4|13577.7|13574.7|146
1647479400000|2022-03-17 01:10:00|13582.3|13579.3|13580.9|13577.9|13583.2|13580.2|13578.9|13575.7|161
1647479700000|2022-03-17 01:15:00|13581|13578|13584.4|13581.4|13585.9|13581.6|13581|13576.9|199
1647480000000|2022-03-17 01:20:00|13584.5|13581.5|13584.9|13581.9|13585.9|13582.3|13583.5|13580.5|195
1647480300000|2022-03-17 01:25:00|13585|13582|13587.5|13584.5|13588.9|13585.1|13584.8|13581.8|238
1647480600000|2022-03-17 01:30:00|13587.4|13584.4|13587.4|13584.4|13588.6|13585|13582.7|13578.6|266
1647480900000|2022-03-17 01:35:00|13587.7|13584.7|13587.7|13584.7|13588.9|13585.1|13585.2|13581.1|388
1647481200000|2022-03-17 01:40:00|13587.8|13584.8|13585.9|13582.9|13588.8|13585.2|13585.8|13582.2|297
1647481500000|2022-03-17 01:45:00|13586|13583|13591.3|13588.3|13592.9|13589.9|13585.9|13582.9|255
1647481800000|2022-03-17 01:50:00|13591.2|13588.2|13589.4|13586.4|13593.1|13589.9|13589.3|13586.3|257
1647482100000|2022-03-17 01:55:00|13589.5|13586.5|13588.3|13585.3|13589.8|13586.5|13586.9|13583|242
1647482400000|2022-03-17 02:00:00|13588.2|13585.2|13587.8|13584.8|13591.2|13587|13587|13584|273
1647482700000|2022-03-17 02:05:00|13587.9|13584.9|13586.5|13583.5|13589.2|13586.1|13586.5|13582.4|223
1647483000000|2022-03-17 02:10:00|13586.6|13583.6|13587|13584|13588|13584.7|13585.9|13582.4|169
1647483300000|2022-03-17 02:15:00|13586.9|13583.9|13586.2|13583.2|13588.3|13584.6|13585.9|13582.1|199
1647483600000|2022-03-17 02:20:00|13586.1|13583.1|13580.4|13577.4|13586.5|13583.5|13580.3|13576.7|209
1647483900000|2022-03-17 02:25:00|13580.3|13577.3|13580.8|13577.8|13583.9|13580|13578.4|13574.6|213
1647484200000|2022-03-17 02:30:00|13580.9|13577.9|13580.9|13575.9|13582|13578.1|13575.3|13570.8|290
1647484500000|2022-03-17 02:35:00|13580.8|13575.8|13579.5|13576.5|13581|13577.1|13579.3|13575.7|154
1647484800000|2022-03-17 02:40:00|13579.8|13576.8|13579.8|13576.8|13580.7|13577|13579.5|13575.7|116
1647485100000|2022-03-17 02:45:00|13579.7|13576.7|13579.7|13576.7|13580.6|13577.1|13579|13575.4|208
1647485400000|2022-03-17 02:50:00|13579.8|13576.8|13576.4|13573.4|13580.7|13576.8|13575.2|13571.5|233
1647485700000|2022-03-17 02:55:00|13576.5|13573.5|13575.7|13572.7|13577.7|13574.2|13574.7|13571.3|270
1647486000000|2022-03-17 03:00:00|13575.8|13572.8|13576.1|13573.1|13580.6|13576.6|13575.7|13571.8|292
1647486300000|2022-03-17 03:05:00|13576|13573|13577.8|13574.8|13580.3|13576.3|13575.9|13572.9|223
1647486600000|2022-03-17 03:10:00|13577.7|13574.7|13577.6|13574.6|13579.5|13576|13577.6|13573.7|200
1647486900000|2022-03-17 03:15:00|13577.5|13574.5|13579.2|13576.2|13579.3|13576.3|13576.9|13573.1|175
1647487200000|2022-03-17 03:20:00|13580|13577|13581.5|13578.5|13583.7|13579.2|13579.8|13576.8|176
1647487500000|2022-03-17 03:25:00|13581.6|13578.6|13580.9|13577.9|13582.6|13578.8|13580.4|13577|228
1647487800000|2022-03-17 03:30:00|13581|13578|13581|13578|13582.9|13579|13580.3|13576.8|207
1647488100000|2022-03-17 03:35:00|13580.9|13577.9|13581.5|13578.5|13583|13579|13580.8|13576.9|226
1647488400000|2022-03-17 03:40:00|13581.6|13578.6|13581.5|13578.5|13583.3|13579.4|13581.3|13577.4|174
1647488700000|2022-03-17 03:45:00|13581.6|13578.6|13581.8|13578.8|13582.6|13579.2|13581.1|13577.6|137
1647489000000|2022-03-17 03:50:00|13581.7|13578.7|13579.2|13576.2|13582|13579|13578.9|13575.9|181
1647489300000|2022-03-17 03:55:00|13579.1|13576.1|13578.8|13575.8|13581.2|13578.2|13577.9|13574.9|190
1647489600000|2022-03-17 04:00:00|13578.7|13575.7|13578.7|13575.7|13580.1|13576.3|13575.6|13572.6|216
1647489900000|2022-03-17 04:05:00|13578.6|13575.6|13578.4|13575.4|13581.2|13577.4|13578.2|13574.8|199
1647490200000|2022-03-17 04:10:00|13578.5|13575.5|13576.4|13573.4|13578.6|13575.6|13576|13572.7|191
1647490500000|2022-03-17 04:15:00|13576.5|13573.5|13574|13571|13576.7|13573.7|13573.9|13570|221
1647490800000|2022-03-17 04:20:00|13574.2|13571.2|13578.5|13575.5|13578.7|13575.7|13574.1|13570.9|161
1647491100000|2022-03-17 04:25:00|13578.4|13575.4|13578.7|13575.7|13579.8|13576.3|13578.2|13574.8|194
1647491400000|2022-03-17 04:30:00|13578.8|13575.8|13579.1|13576.1|13579.5|13576.2|13578.1|13574.5|151
1647491700000|2022-03-17 04:35:00|13579.3|13576.3|13577.4|13574.4|13580.1|13576.3|13577.3|13573.7|167
1647492000000|2022-03-17 04:40:00|13577.3|13574.3|13576.8|13573.8|13578.1|13575.1|13576|13572.9|188
1647492300000|2022-03-17 04:45:00|13576.9|13573.9|13575.2|13572.2|13577.3|13573.9|13574.6|13571|235
1647492600000|2022-03-17 04:50:00|13575.3|13572.3|13573.1|13570.1|13576.8|13573.5|13573.1|13570.1|159
1647492900000|2022-03-17 04:55:00|13573.2|13570.2|13575.2|13572.2|13576.5|13572.4|13573.1|13569.6|297
1647493200000|2022-03-17 05:00:00|13575.3|13572.3|13574.5|13569.5|13577.2|13573.3|13573.2|13569.4|187
1647493500000|2022-03-17 05:05:00|13573.4|13570.4|13573.9|13570.9|13575.9|13572.1|13573.2|13569.3|169
1647493800000|2022-03-17 05:10:00|13573.6|13570.6|13573.5|13568.5|13575.2|13571.1|13572.2|13568.4|139
1647494100000|2022-03-17 05:15:00|13573.6|13568.6|13572.5|13569.5|13573.9|13570.3|13572.2|13568.6|107
1647494400000|2022-03-17 05:20:00|13572.4|13569.4|13574.2|13571.2|13575.9|13572|13572.4|13568.5|128
1647494700000|2022-03-17 05:25:00|13574.3|13571.3|13576.2|13573.2|13578.3|13574.4|13573.2|13570.1|215
1647495000000|2022-03-17 05:30:00|13576.3|13573.3|13575.1|13572.1|13577|13573.5|13575|13571.9|155
1647495300000|2022-03-17 05:35:00|13575.2|13572.2|13575.4|13572.4|13576|13573|13573.8|13570.8|169
1647495600000|2022-03-17 05:40:00|13575.5|13572.5|13575.1|13572.1|13576.8|13572.9|13574.5|13571.5|137
1647495900000|2022-03-17 05:45:00|13575.8|13570.8|13575.5|13570.5|13576.2|13572|13574.6|13570.3|160
1647496200000|2022-03-17 05:50:00|13575.1|13570.1|13573.4|13568.4|13575.5|13570.5|13572.4|13567.4|184
1647496500000|2022-03-17 05:55:00|13573.5|13568.5|13571.5|13566.5|13573.6|13569.4|13570.5|13566.5|187
1647496800000|2022-03-17 06:00:00|13570.7|13567.7|13574|13571|13574.9|13571.2|13569.8|13566.8|190
1647497100000|2022-03-17 06:05:00|13573.9|13570.9|13575.4|13572.4|13576.9|13573|13572.7|13568.7|191
1647497400000|2022-03-17 06:10:00|13575.5|13572.5|13577.8|13574.8|13580.4|13575.9|13575.4|13572.4|162
1647497700000|2022-03-17 06:15:00|13577.7|13574.7|13577.5|13574.5|13579.9|13576.6|13577.3|13574.3|171
1647498000000|2022-03-17 06:20:00|13577.6|13574.6|13576.7|13573.7|13579.6|13575.7|13576.7|13573.6|128
1647498300000|2022-03-17 06:25:00|13576.8|13573.8|13572.8|13569.8|13577|13574|13572.1|13569.1|127
1647498600000|2022-03-17 06:30:00|13572.7|13569.7|13572.3|13569.3|13576.9|13573.1|13572|13568.6|169
1647498900000|2022-03-17 06:35:00|13572.4|13569.4|13572.7|13569.7|13575|13571.1|13571.7|13568.5|166
1647499200000|2022-03-17 06:40:00|13572.8|13569.8|13572.7|13569.7|13575.6|13571.8|13571.8|13568.5|191
1647499500000|2022-03-17 06:45:00|13572.8|13569.8|13572.7|13569.7|13573.3|13569.9|13572.1|13568.3|104
1647499800000|2022-03-17 06:50:00|13572.6|13569.6|13572|13569|13572.8|13569.8|13571.2|13567.5|111
1647500100000|2022-03-17 06:55:00|13571.9|13568.9|13570.9|13567.9|13572.3|13569|13569.6|13566.5|175
1647500400000|2022-03-17 07:00:00|13570.8|13567.8|13569|13566|13571.4|13568|13568.7|13565.7|185
1647500700000|2022-03-17 07:05:00|13569.1|13566.1|13568.8|13565.8|13569.2|13566.2|13568.4|13565.4|100
1647501000000|2022-03-17 07:10:00|13568.7|13565.7|13567.6|13564.6|13569.5|13566.5|13567.5|13564.5|147
1647501300000|2022-03-17 07:15:00|13567.5|13564.5|13568.3|13565.3|13568.6|13565.6|13566.3|13563.3|152
1647501600000|2022-03-17 07:20:00|13568.4|13565.4|13568.1|13563.1|13570.6|13567.3|13566.9|13563.1|239
1647501900000|2022-03-17 07:25:00|13568.2|13563.2|13566.1|13563.1|13568.3|13564.3|13565.8|13562.8|147
1647502200000|2022-03-17 07:30:00|13566|13563|13567.5|13564.5|13568.2|13565.2|13565.9|13562.7|150
1647502500000|2022-03-17 07:35:00|13567.4|13564.4|13568.6|13565.6|13571.3|13567.2|13567.2|13563.6|177
1647502800000|2022-03-17 07:40:00|13568.7|13565.7|13567|13564|13570|13566.2|13566.8|13562.8|160
1647503100000|2022-03-17 07:45:00|13566.7|13563.7|13564.9|13561.9|13566.7|13563.7|13564.9|13561.9|131
1647503400000|2022-03-17 07:50:00|13564.8|13561.8|13564.6|13561.6|13565.9|13562.3|13563.7|13560.2|176
1647503700000|2022-03-17 07:55:00|13564.5|13561.5|13561.7|13558.7|13566.5|13563.5|13561.7|13558.7|199
1647504000000|2022-03-17 08:00:00|13561.8|13558.8|13561|13558|13563.1|13559.1|13561|13557.5|294
1647504300000|2022-03-17 08:05:00|13561.1|13558.1|13561.7|13558.7|13563.2|13559.4|13560.8|13557.4|285
1647504600000|2022-03-17 08:10:00|13561.6|13558.6|13560.8|13557.8|13562.9|13559.2|13560.5|13556.9|246
1647504900000|2022-03-17 08:15:00|13560.7|13557.7|13557.8|13554.8|13562.2|13558.3|13557.7|13553.8|246
1647505200000|2022-03-17 08:20:00|13557.6|13554.6|13559.4|13556.4|13561.8|13558|13557.6|13554.6|306
1647505500000|2022-03-17 08:25:00|13559.6|13556.6|13559.6|13556.6|13561.3|13557.7|13557.5|13554.5|291
1647505800000|2022-03-17 08:30:00|13560.6|13555.6|13557.9|13554.9|13560.6|13556.6|13557.6|13554.5|240
1647506100000|2022-03-17 08:35:00|13557.8|13554.8|13557.8|13554.8|13558.1|13555.1|13557.2|13554.2|194
1647506400000|2022-03-17 08:40:00|13557.7|13554.7|13557.6|13554.6|13558.1|13555.1|13556.4|13553.4|216
1647506700000|2022-03-17 08:45:00|13557.7|13554.7|13556.8|13553.8|13558.2|13555.2|13556.5|13553.5|202
1647507000000|2022-03-17 08:50:00|13556.7|13553.7|13556.3|13553.3|13558.1|13554.2|13555.7|13552.1|242
1647507300000|2022-03-17 08:55:00|13557.3|13552.3|13557|13554|13558.3|13554.6|13556.1|13552.3|201
1647507600000|2022-03-17 09:00:00|13556.9|13553.9|13557.7|13554.7|13559.1|13555.3|13556.8|13553.4|244
1647507900000|2022-03-17 09:05:00|13557.6|13554.6|13558.8|13555.8|13560.1|13556.6|13557.4|13553.4|273
1647508200000|2022-03-17 09:10:00|13558.9|13555.9|13556.2|13553.2|13560.8|13556.9|13555.5|13552.2|519
1647508500000|2022-03-17 09:15:00|13556.3|13553.3|13557.6|13552.6|13558.3|13554.9|13555.7|13551.9|273
1647508800000|2022-03-17 09:20:00|13557.7|13552.7|13557.3|13554.3|13559.8|13555.8|13556.8|13552.6|227
1647509100000|2022-03-17 09:25:00|13557.4|13554.4|13558.1|13555.1|13559.3|13555.6|13556.3|13553.3|156
1647509400000|2022-03-17 09:30:00|13558|13555|13557.7|13554.7|13559.4|13556.4|13557.5|13554.5|161
1647509700000|2022-03-17 09:35:00|13557.8|13554.8|13559.3|13556.3|13560.9|13557.9|13557.7|13554.7|183
1647510000000|2022-03-17 09:40:00|13559.2|13556.2|13555.7|13552.7|13559.5|13556.5|13555.7|13552.3|227
1647510300000|2022-03-17 09:45:00|13555.6|13552.6|13556|13553|13556.3|13553.3|13554.1|13551.1|192
1647510600000|2022-03-17 09:50:00|13556.1|13553.1|13555|13552|13557.7|13554.7|13555|13551.4|241
1647510900000|2022-03-17 09:55:00|13555.1|13552.1|13555.7|13552.7|13556.9|13552.9|13553.8|13550.8|284
1647511200000|2022-03-17 10:00:00|13555.6|13552.6|13565.1|13560.1|13569.4|13564.4|13555.6|13552.6|496
1647511500000|2022-03-17 10:05:00|13565|13560|13567.3|13562.3|13568.4|13565.4|13564.7|13560|343
1647511800000|2022-03-17 10:10:00|13567.2|13562.2|13563.7|13560.7|13567.7|13564.7|13562.2|13558.3|300
1647512100000|2022-03-17 10:15:00|13563.6|13560.6|13560.5|13557.5|13565.4|13561.1|13559.4|13556.4|280
1647512400000|2022-03-17 10:20:00|13560.6|13557.6|13559.4|13556.4|13562.5|13558.6|13559.1|13556|260
1647512700000|2022-03-17 10:25:00|13559.3|13556.3|13557.3|13554.3|13560.2|13557.2|13557.3|13554.3|255
1647513000000|2022-03-17 10:30:00|13557.2|13554.2|13556.2|13553.2|13558.7|13554.8|13555.7|13552.1|261
1647513300000|2022-03-17 10:35:00|13556.3|13553.3|13558.7|13555.7|13560.2|13556.7|13556.2|13553|261
1647513600000|2022-03-17 10:40:00|13558.8|13555.8|13558.4|13555.4|13559.7|13556.7|13557.3|13554.3|234
1647513900000|2022-03-17 10:45:00|13558.3|13555.3|13559.4|13556.4|13560|13557|13558.3|13554.7|235
1647514200000|2022-03-17 10:50:00|13559.5|13556.5|13561.1|13558.1|13562.3|13559.3|13558.8|13555.8|214
1647514500000|2022-03-17 10:55:00|13561|13558|13558.6|13555.6|13561.3|13558.3|13558.6|13555.6|211
1647514800000|2022-03-17 11:00:00|13558.7|13555.7|13555.9|13552.9|13559|13556|13555.2|13552.2|228
1647515100000|2022-03-17 11:05:00|13555.8|13552.8|13554.4|13551.4|13556.2|13553.2|13554|13551|226
1647515400000|2022-03-17 11:10:00|13554.5|13551.5|13553.9|13550.9|13554.5|13551.5|13553.4|13550.4|142
1647515700000|2022-03-17 11:15:00|13554|13551|13554.1|13551.1|13555.1|13552.1|13553.9|13550.9|195
1647516000000|2022-03-17 11:20:00|13554|13551|13551.7|13548.7|13554.8|13551.8|13551.6|13548.6|161
1647516300000|2022-03-17 11:25:00|13551.8|13548.8|13552|13549|13552.6|13549.5|13551.3|13547.6|154
1647516600000|2022-03-17 11:30:00|13551.9|13548.9|13552|13549|13554|13550.1|13551.6|13547.7|188
1647516900000|2022-03-17 11:35:00|13552.1|13549.1|13552.9|13549.9|13554|13550.2|13551.3|13547.8|161
1647517200000|2022-03-17 11:40:00|13552.8|13549.8|13552.4|13549.4|13554|13550.4|13551.9|13548.4|176
1647517500000|2022-03-17 11:45:00|13552.5|13549.5|13550.8|13547.8|13553.4|13549.5|13550.4|13547.4|180
1647517800000|2022-03-17 11:50:00|13550.7|13547.7|13551.3|13548.3|13551.9|13548.9|13550.7|13547.7|130
1647518100000|2022-03-17 11:55:00|13551.4|13548.4|13550.2|13547.2|13552.3|13548.4|13549.7|13545.8|148
1647518400000|2022-03-17 12:00:00|13550.3|13547.3|13553.7|13550.7|13556.8|13553.1|13550.3|13546.4|360
1647518700000|2022-03-17 12:05:00|13553.9|13550.9|13557.3|13554.3|13560.3|13556|13553.8|13549.9|366
1647519000000|2022-03-17 12:10:00|13557.4|13554.4|13555.1|13552.1|13558|13555|13552.1|13549|326
1647519300000|2022-03-17 12:15:00|13555|13552|13552.9|13549.9|13556.2|13552.9|13551.6|13547.8|307
1647519600000|2022-03-17 12:20:00|13553|13550|13553.1|13550.1|13556|13552.6|13552.5|13548.5|274
1647519900000|2022-03-17 12:25:00|13553.2|13550.2|13554.1|13549.1|13555|13551|13550.9|13547.4|186
1647520200000|2022-03-17 12:30:00|13553.6|13548.6|13557.8|13554.8|13558.6|13554.9|13552.6|13547.6|257
1647520500000|2022-03-17 12:35:00|13557.7|13554.7|13559.2|13556.2|13559.3|13556.3|13556.3|13552.5|303
1647520800000|2022-03-17 12:40:00|13559|13556|13556.9|13553.9|13559.1|13556|13555.1|13552.1|243
1647521100000|2022-03-17 12:45:00|13556.8|13553.8|13555.7|13552.7|13559.4|13556.4|13555.2|13552.2|265
1647521400000|2022-03-17 12:50:00|13555.8|13552.8|13559.7|13556.7|13561.2|13557.4|13555.5|13552.5|284
1647521700000|2022-03-17 12:55:00|13559.6|13556.6|13557.8|13554.8|13560.2|13557.2|13557.3|13554.3|279
1647522000000|2022-03-17 13:00:00|13557.7|13554.7|13558.3|13555.3|13560.3|13556.9|13557.7|13554.7|222
1647522300000|2022-03-17 13:05:00|13558.4|13555.4|13558.3|13553.3|13560.1|13555.9|13558.2|13553.3|257
1647522600000|2022-03-17 13:10:00|13558.2|13553.2|13557.7|13552.7|13559.3|13555.2|13556.2|13551.2|236
1647522900000|2022-03-17 13:15:00|13557.9|13552.9|13557.2|13552.2|13558.5|13553.5|13555.6|13551.1|223
1647523200000|2022-03-17 13:20:00|13557.1|13552.1|13557.5|13552.5|13558.1|13553.4|13556.1|13551.4|155
1647523500000|2022-03-17 13:25:00|13557.4|13552.4|13556|13551|13557.7|13552.7|13555.8|13550.8|204
1647523800000|2022-03-17 13:30:00|13556.1|13551.1|13556|13553|13557.3|13554.3|13554|13549.8|319
1647524100000|2022-03-17 13:35:00|13555.9|13552.9|13556.2|13551.2|13556.9|13553|13553.3|13550.3|256
1647524400000|2022-03-17 13:40:00|13556.3|13551.3|13560.8|13555.8|13560.8|13556.5|13555.8|13551.3|310
1647524700000|2022-03-17 13:45:00|13560.7|13555.7|13555.6|13550.6|13560.7|13556.9|13555.1|13550.1|403
1647525000000|2022-03-17 13:50:00|13556|13551|13555.8|13552.8|13558.3|13554.9|13554.6|13550.4|322
1647525300000|2022-03-17 13:55:00|13555.7|13552.7|13555.6|13550.6|13556.8|13553.8|13551.6|13548.3|352
1647525600000|2022-03-17 14:00:00|13555.4|13550.4|13556.5|13551.5|13557.1|13552.8|13553.7|13549.9|350
1647525900000|2022-03-17 14:05:00|13556.6|13551.6|13555.9|13552.9|13558.1|13554.2|13555.8|13551.6|271
1647526200000|2022-03-17 14:10:00|13556|13553|13556.3|13551.3|13558.3|13554.5|13554.2|13550.2|269
1647526500000|2022-03-17 14:15:00|13556.1|13551.1|13555.4|13550.4|13556.5|13552.4|13554.2|13549.8|190
1647526800000|2022-03-17 14:20:00|13555.5|13550.5|13553.8|13550.8|13555.8|13551.7|13552.3|13549.1|191
1647527100000|2022-03-17 14:25:00|13553.9|13550.9|13551.5|13546.5|13554.1|13551.1|13550|13546.3|246
1647527400000|2022-03-17 14:30:00|13551.4|13546.4|13550.9|13545.9|13552|13548.2|13549.9|13545.9|237
1647527700000|2022-03-17 14:35:00|13549.9|13546.9|13549.6|13546.6|13551.4|13547.3|13549.5|13545.5|203
1647528000000|2022-03-17 14:40:00|13549.5|13546.5|13548.9|13545.9|13552.7|13548.4|13548.5|13544.9|237
1647528300000|2022-03-17 14:45:00|13549|13546|13552.9|13547.9|13554.1|13550|13549|13545.1|268
1647528600000|2022-03-17 14:50:00|13552.8|13547.8|13551.5|13548.5|13553.7|13549.5|13550.8|13547|266
1647528900000|2022-03-17 14:55:00|13551.6|13548.6|13550.5|13547.5|13552.6|13548.7|13550.1|13546.3|198
1647529200000|2022-03-17 15:00:00|13550.9|13547.9|13549.2|13546.2|13552.6|13548.8|13548.9|13544.9|290
1647529500000|2022-03-17 15:05:00|13550.2|13545.2|13554.1|13549.1|13554.1|13549.3|13548.7|13544.7|178
1647529800000|2022-03-17 15:10:00|13553.9|13548.9|13552.7|13547.7|13554.5|13550.2|13551|13546.9|262
1647530100000|2022-03-17 15:15:00|13552.8|13547.8|13551.6|13546.6|13552.8|13548.6|13550.2|13546.2|223
1647530400000|2022-03-17 15:20:00|13551.7|13546.7|13549.7|13546.7|13551.8|13547.7|13549.5|13545.5|170
1647530700000|2022-03-17 15:25:00|13549.8|13546.8|13549.2|13546.2|13551|13547.4|13548.6|13545.2|118
1647531000000|2022-03-17 15:30:00|13549.1|13546.1|13549|13546|13550.4|13547.3|13549|13545.3|161
1647531300000|2022-03-17 15:35:00|13548.9|13545.9|13548.5|13545.5|13549.8|13546.2|13548.5|13544.8|109
1647531600000|2022-03-17 15:40:00|13548.4|13545.4|13547.5|13544.5|13548.4|13545.4|13546|13543|213
1647531900000|2022-03-17 15:45:00|13547.4|13544.4|13549.6|13546.6|13549.7|13546.7|13546.4|13543.4|203
1647532200000|2022-03-17 15:50:00|13549.7|13546.7|13546.7|13543.7|13550.3|13546.7|13546.6|13543.3|224
1647532500000|2022-03-17 15:55:00|13546.6|13543.6|13540.8|13537.8|13547.7|13543.8|13540.7|13536.8|429
1647532800000|2022-03-17 16:00:00|13540.7|13537.7|13541.8|13536.8|13543.8|13539|13540.1|13536|350
1647533100000|2022-03-17 16:05:00|13541.9|13536.9|13541.3|13536.3|13541.9|13537.5|13539.3|13535.4|193
1647533400000|2022-03-17 16:10:00|13541.4|13536.4|13543.5|13538.5|13543.8|13538.8|13540|13536.2|173
1647533700000|2022-03-17 16:15:00|13543.4|13538.4|13541.2|13536.2|13543.4|13538.6|13540.2|13536.1|162
1647534000000|2022-03-17 16:20:00|13541.1|13536.1|13539|13536|13541.3|13537|13538.7|13535|155
1647534300000|2022-03-17 16:25:00|13539.1|13536.1|13540.4|13535.4|13541.2|13537.2|13538.7|13534.8|134
1647534600000|2022-03-17 16:30:00|13540.3|13535.3|13538.6|13535.6|13540.7|13536.7|13537.7|13533.7|188
1647534900000|2022-03-17 16:35:00|13538.5|13535.5|13537.2|13534.2|13540.6|13536.5|13537|13533.4|156
1647535200000|2022-03-17 16:40:00|13537.1|13534.1|13536.9|13533.9|13538.7|13534.6|13536.6|13532.5|122
1647535500000|2022-03-17 16:45:00|13536.8|13533.8|13536.7|13531.7|13537.9|13533.9|13535.6|13531.1|145
1647535800000|2022-03-17 16:50:00|13536.5|13531.5|13534.2|13531.2|13536.6|13532|13533.6|13529.7|138
1647536100000|2022-03-17 16:55:00|13534.1|13531.1|13532.7|13529.7|13535.5|13531.4|13532.2|13528.5|165
1647536400000|2022-03-17 17:00:00|13532.6|13529.6|13534|13529|13534.5|13530.3|13531.5|13527.6|160
1647536700000|2022-03-17 17:05:00|13534.2|13529.2|13533.2|13528.2|13534.2|13529.2|13531.7|13527.6|122
1647537000000|2022-03-17 17:10:00|13533.1|13528.1|13532.9|13529.9|13534.5|13530.4|13531.5|13527.5|180
1647537300000|2022-03-17 17:15:00|13533|13530|13531.9|13528.9|13534.5|13530.4|13531.7|13527.9|164
1647537600000|2022-03-17 17:20:00|13531.8|13528.8|13533.8|13528.8|13533.9|13529.8|13531.7|13527.8|95
1647537900000|2022-03-17 17:25:00|13532.7|13529.7|13534.4|13529.4|13534.8|13530|13532.2|13528.4|112
1647538200000|2022-03-17 17:30:00|13534.3|13529.3|13533.3|13528.3|13535.4|13531.1|13533.1|13528.1|126
1647538500000|2022-03-17 17:35:00|13533.4|13528.4|13534.8|13529.8|13535|13531|13532.3|13528.4|123
1647538800000|2022-03-17 17:40:00|13534.9|13529.9|13533.7|13528.7|13535.2|13531.1|13532.4|13527.7|126
1647539100000|2022-03-17 17:45:00|13533.3|13528.3|13533.4|13528.4|13533.6|13529.3|13532|13527.9|101
1647539400000|2022-03-17 17:50:00|13533.2|13528.2|13533.2|13528.2|13533.5|13529.4|13531.9|13528|92
1647539700000|2022-03-17 17:55:00|13533.3|13528.3|13533.2|13528.2|13533.6|13529.5|13532.1|13528|115
1647540000000|2022-03-17 18:00:00|13533.3|13528.3|13535.8|13530.8|13535.9|13530.9|13532.4|13528.2|114
1647540300000|2022-03-17 18:05:00|13535.7|13530.7|13538.5|13533.5|13538.6|13534.5|13534.7|13530.6|112
1647540600000|2022-03-17 18:10:00|13538.6|13533.6|13537.7|13532.7|13539.9|13535.6|13536.4|13532.4|120
1647540900000|2022-03-17 18:15:00|13537.6|13532.6|13538.6|13533.6|13538.9|13534.3|13535.4|13531.5|123
1647541200000|2022-03-17 18:20:00|13538.1|13533.1|13540.3|13535.3|13540.5|13536.3|13537|13533|150
1647541500000|2022-03-17 18:25:00|13540.4|13535.4|13542.8|13537.8|13543.2|13539.2|13538.7|13534.7|118
1647541800000|2022-03-17 18:30:00|13542.7|13537.7|13542.5|13537.5|13542.9|13538.3|13539.6|13535.7|157
1647542100000|2022-03-17 18:35:00|13542.6|13537.6|13541.1|13536.1|13542.8|13537.8|13540.1|13536.1|114
1647542400000|2022-03-17 18:40:00|13541.2|13536.2|13540.8|13535.8|13541.2|13537.3|13539.2|13535.5|82
1647542700000|2022-03-17 18:45:00|13540.9|13535.9|13540.6|13535.6|13541.1|13536.7|13539.6|13535.4|88
1647543000000|2022-03-17 18:50:00|13540.5|13535.5|13539.4|13534.4|13541.2|13537.1|13538.2|13533.9|111
1647543300000|2022-03-17 18:55:00|13539.3|13534.3|13538|13535|13540.3|13536.3|13536.7|13532.7|148
1647543600000|2022-03-17 19:00:00|13537.9|13534.9|13539.2|13534.2|13539.5|13535.4|13537.9|13533.9|73
1647543900000|2022-03-17 19:05:00|13539.5|13534.5|13539.5|13534.5|13539.8|13536|13537.9|13533.8|120
1647544200000|2022-03-17 19:10:00|13539.4|13534.4|13541.9|13536.9|13542.1|13537.1|13538.5|13534.3|116
1647544500000|2022-03-17 19:15:00|13541.3|13538.3|13538.6|13533.6|13542.2|13538.3|13538.2|13533.4|135
1647544800000|2022-03-17 19:20:00|13538.5|13533.5|13538.9|13535.9|13539.9|13535.9|13537.5|13533.4|94
1647545100000|2022-03-17 19:25:00|13539.8|13534.8|13540.5|13535.5|13540.8|13537.1|13538.9|13534.8|98
1647545400000|2022-03-17 19:30:00|13540.6|13535.6|13540.4|13535.4|13540.8|13536.5|13539.3|13534.8|95
1647545700000|2022-03-17 19:35:00|13540.6|13535.6|13539.8|13536.8|13540.9|13536.9|13539.4|13535.1|91
1647546000000|2022-03-17 19:40:00|13540.6|13535.6|13539.5|13534.5|13540.7|13536.6|13537.7|13533.7|126
1647546300000|2022-03-17 19:45:00|13539.7|13534.7|13540.2|13535.2|13540.4|13536.4|13537.4|13533.4|126
1647546600000|2022-03-17 19:50:00|13540.3|13535.3|13540.8|13535.8|13541.2|13536.9|13538.7|13534.6|145
1647546900000|2022-03-17 19:55:00|13540.7|13535.7|13535.3|13530.3|13540.9|13537|13535.3|13530.3|207
1647547200000|2022-03-17 20:00:00|13535.4|13530.4|13537.2|13532.2|13537.4|13533.3|13535.2|13530.2|112
1647547500000|2022-03-17 20:05:00|13536.3|13533.3|13538.9|13533.9|13539.3|13535.1|13536.3|13532.2|124
1647547800000|2022-03-17 20:10:00|13538.8|13533.8|13539.2|13534.2|13539.3|13535.2|13537.9|13533.8|104
1647548100000|2022-03-17 20:15:00|13539.1|13534.1|13538.8|13533.8|13539.3|13535.3|13537.3|13533.3|84
1647548400000|2022-03-17 20:20:00|13539|13534|13538.6|13533.6|13539.1|13534.1|13538.6|13533.6|62
1647548700000|2022-03-17 20:25:00|13538.7|13533.7|13539|13534|13539.2|13534.9|13537.3|13533.5|76
1647549000000|2022-03-17 20:30:00|13539.1|13534.1|13539.8|13534.8|13540.8|13535.8|13539|13534|139
1647549300000|2022-03-17 20:35:00|13539.7|13534.7|13539.8|13534.8|13540.1|13535.1|13539.2|13534.2|97
1647549600000|2022-03-17 20:40:00|13540|13535|13538.4|13533.4|13540|13535|13537.1|13532.9|108
1647549900000|2022-03-17 20:45:00|13538.3|13533.3|13538.9|13533.9|13539|13534.3|13537.3|13533.3|103
1647550200000|2022-03-17 20:50:00|13539|13534|13538.8|13533.8|13539.2|13535|13538|13533.7|61
1647550500000|2022-03-17 20:55:00|13539.3|13534.3|13538.7|13533.7|13541.2|13535.4|13538.5|13532.9|137
1647550800000|2022-03-17 21:00:00|13539.2|13534.2|13540.9|13534|13540.9|13535|13539.2|13533.9|36
1647551100000|2022-03-17 21:05:00|13540.5|13535|13539.9|13534.9|13540.6|13535.1|13539.8|13534.1|39
1647551400000|2022-03-17 21:10:00|13540.5|13534.5|13540.4|13534.4|13541.8|13535.9|13539.7|13532.2|125
1647551700000|2022-03-17 21:15:00|13540.2|13535.4|13540.4|13535.4|13542.3|13535.7|13539.2|13532.3|109
1647552000000|2022-03-17 21:20:00|13540.9|13533.9|13540|13535|13542.4|13536.1|13539.6|13531.9|139
1647552300000|2022-03-17 21:25:00|13540.1|13535.1|13539.9|13534.9|13541.2|13536.2|13539.6|13533.5|79
1647552600000|2022-03-17 21:30:00|13539.7|13534.7|13540.7|13534.2|13541.6|13535.8|13539.4|13532.9|101
1647552900000|2022-03-17 21:35:00|13540.5|13534.4|13539|13534|13541.5|13535.4|13539|13532.7|80
1647553200000|2022-03-17 21:40:00|13540.1|13535.1|13540.1|13533.7|13541.2|13535.2|13539.1|13532.7|102
1647553500000|2022-03-17 21:45:00|13539.7|13533.1|13539.6|13534.6|13543.8|13535.2|13539.3|13529.6|94
1647553800000|2022-03-17 21:50:00|13539.3|13534.3|13539.7|13534.7|13541.6|13535.6|13539.3|13531.5|89
1647554100000|2022-03-17 21:55:00|13539.3|13533.2|13539.2|13534.2|13542.3|13535.4|13538.6|13530.8|135
1647554400000|2022-03-17 22:00:00|13540.9|13533.5|13539.5|13530.5|13541.6|13534.7|13537.2|13527.9|159
1647554700000|2022-03-17 22:05:00|13540|13531.9|13539.2|13530.9|13540.9|13532.2|13538.1|13529.1|151
1647555000000|2022-03-17 22:10:00|13539.3|13530.8|13541.2|13528.4|13542.1|13532.4|13538.2|13527.5|157
1647555300000|2022-03-17 22:15:00|13539.8|13529.3|13538.9|13531.8|13541|13533.3|13538|13529.1|130
1647555600000|2022-03-17 22:20:00|13540.4|13530.2|13539.3|13532.2|13542.5|13533.7|13537.9|13527.5|161
1647555900000|2022-03-17 22:25:00|13539.4|13532.1|13537.8|13532.8|13540.1|13533.4|13537.7|13531.5|109
1647556200000|2022-03-17 22:30:00|13538|13533|13539.4|13532.2|13542.5|13533.4|13537.7|13528.4|114
1647556500000|2022-03-17 22:35:00|13539.3|13532.4|13539.6|13532.4|13541.8|13533.9|13538.3|13530.2|129
1647556800000|2022-03-17 22:40:00|13538.6|13533.6|13538.8|13533.8|13541.6|13534|13538.1|13530.5|65
1647557100000|2022-03-17 22:45:00|13539.4|13533.2|13538.7|13533.7|13540.6|13534|13538|13532.1|68
1647557400000|2022-03-17 22:50:00|13538.8|13533.8|13538.3|13533.3|13541.4|13533.9|13538.1|13531.3|102
1647557700000|2022-03-17 22:55:00|13538.1|13533.1|13539.1|13533.1|13542.4|13533.9|13538.1|13530.5|159
1647558000000|2022-03-17 23:00:00|13539.5|13532.8|13539.4|13534.4|13539.6|13534.5|13538.8|13532.8|105
1647558300000|2022-03-17 23:05:00|13539.5|13534.5|13539.1|13534.1|13539.5|13534.5|13538.7|13533.7|108
1647558600000|2022-03-17 23:10:00|13539.2|13534.2|13537.7|13532.7|13539.3|13534.3|13537.2|13532.2|99
1647558900000|2022-03-17 23:15:00|13537.9|13532.9|13537.2|13532.2|13537.9|13533.4|13536|13532|71
1647559200000|2022-03-17 23:20:00|13536.4|13533.4|13537.3|13532.3|13537.4|13533.4|13535.8|13531.9|70
1647559500000|2022-03-17 23:25:00|13537.2|13532.2|13537.8|13532.8|13537.8|13533.5|13536.4|13531.9|83
1647559800000|2022-03-17 23:30:00|13537.7|13532.7|13538.7|13533.7|13539|13534.2|13537|13532.3|190
1647560100000|2022-03-17 23:35:00|13538.8|13533.8|13538.9|13533.9|13539.1|13534.8|13537.6|13533.6|69
1647560400000|2022-03-17 23:40:00|13539|13534|13537.9|13534.9|13539.1|13535|13537.6|13533.8|57
1647560700000|2022-03-17 23:45:00|13538|13535|13537.4|13532.4|13539.8|13535.4|13537.2|13532.4|117
1647561000000|2022-03-17 23:50:00|13537.5|13532.5|13537.5|13532.5|13538.1|13533.2|13534.4|13529.4|125
1647561300000|2022-03-17 23:55:00|13537.6|13532.6|13535.8|13530.8|13538.1|13533.1|13535|13530|159
1647561600000|2022-03-18 00:00:00|13535.9|13530.9|13532.6|13529.6|13536.1|13532|13531.8|13528.3|162
1647561900000|2022-03-18 00:05:00|13532.7|13529.7|13531.9|13528.9|13535.5|13531.3|13531.6|13528.3|217
1647562200000|2022-03-18 00:10:00|13532|13529|13531.4|13528.4|13532.5|13529|13530.5|13526.5|137
1647562500000|2022-03-18 00:15:00|13531.3|13528.3|13535.4|13532.4|13536.4|13532.5|13531.3|13527.7|198
1647562800000|2022-03-18 00:20:00|13535.3|13532.3|13537.5|13534.5|13539.1|13535.1|13535.3|13532.3|171
1647563100000|2022-03-18 00:25:00|13537.6|13534.6|13539.6|13536.6|13540.5|13537|13537.4|13533.9|146
1647563400000|2022-03-18 00:30:00|13539.5|13536.5|13537.2|13534.2|13539.9|13536.9|13537.1|13534.1|115
1647563700000|2022-03-18 00:35:00|13537.3|13534.3|13539.2|13536.2|13540|13536.2|13536.9|13533.8|177
1647564000000|2022-03-18 00:40:00|13539.1|13536.1|13537.4|13534.4|13540.1|13537|13537.2|13534.1|199
1647564300000|2022-03-18 00:45:00|13537.3|13534.3|13539.9|13536.9|13540.9|13537.9|13537.3|13534.1|164
1647564600000|2022-03-18 00:50:00|13539.8|13536.8|13536.7|13533.7|13540.1|13537.1|13536.5|13533.1|149
1647564900000|2022-03-18 00:55:00|13536.6|13533.6|13538.2|13535.2|13541|13536.8|13535.8|13532.8|242
1647565200000|2022-03-18 01:00:00|13538.1|13535.1|13536.4|13531.4|13538.1|13535.1|13534.4|13530.6|186
1647565500000|2022-03-18 01:05:00|13536.3|13531.3|13538.4|13535.4|13539.7|13536.3|13534.4|13530.6|208
1647565800000|2022-03-18 01:10:00|13538.2|13535.2|13538.2|13535.2|13538.7|13535.7|13537.9|13534.9|142
1647566100000|2022-03-18 01:15:00|13538.3|13535.3|13536|13533|13539.5|13535.6|13535.9|13532.1|122
1647566400000|2022-03-18 01:20:00|13536.1|13533.1|13537.5|13534.5|13537.5|13534.5|13535.9|13532.9|117
1647566700000|2022-03-18 01:25:00|13537.4|13534.4|13540.1|13537.1|13540.3|13537.3|13537.3|13534.3|130
1647567000000|2022-03-18 01:30:00|13540|13537|13541.9|13538.9|13543.3|13539.7|13538.3|13535.3|244
1647567300000|2022-03-18 01:35:00|13542|13539|13547.6|13542.6|13548.9|13545|13541.7|13537.6|309
1647567600000|2022-03-18 01:40:00|13546.8|13543.8|13547.7|13544.7|13548|13545|13546.2|13542.5|184
1647567900000|2022-03-18 01:45:00|13547.6|13544.6|13545.5|13542.5|13547.6|13544.6|13544|13540.3|176
1647568200000|2022-03-18 01:50:00|13545.6|13542.6|13547.2|13544.2|13548.4|13545.2|13545.5|13542.1|183
1647568500000|2022-03-18 01:55:00|13547.1|13544.1|13546.3|13543.3|13547.7|13544.7|13545.5|13542.5|127
1647568800000|2022-03-18 02:00:00|13546.2|13543.2|13547.9|13544.9|13548.2|13545.2|13546.2|13543.2|142
1647569100000|2022-03-18 02:05:00|13547.8|13544.8|13550.9|13547.9|13551.1|13548.1|13546.8|13543.8|148
1647569400000|2022-03-18 02:10:00|13551|13548|13554.7|13551.7|13555.3|13551.7|13550.5|13547.5|219
1647569700000|2022-03-18 02:15:00|13554.8|13551.8|13551.9|13548.9|13556.1|13553.1|13550.5|13546.6|188
1647570000000|2022-03-18 02:20:00|13551.8|13548.8|13550.2|13547.2|13553.3|13550.3|13549.6|13545.9|178
1647570300000|2022-03-18 02:25:00|13550.1|13547.1|13551|13548|13553|13549.4|13548.2|13544.5|168
1647570600000|2022-03-18 02:30:00|13551.3|13548.3|13553.8|13550.8|13554|13551|13551.3|13548.3|125
1647570900000|2022-03-18 02:35:00|13553.9|13550.9|13556|13553|13556.1|13553.1|13553.9|13550.9|138
1647571200000|2022-03-18 02:40:00|13555.9|13552.9|13556.2|13553.2|13557|13553.2|13555.6|13551.9|124
1647571500000|2022-03-18 02:45:00|13556.1|13553.1|13558.5|13555.5|13558.7|13555.7|13555.9|13552.9|96
1647571800000|2022-03-18 02:50:00|13558.6|13555.6|13559.2|13556.2|13560.8|13557.8|13558.5|13555.2|179
1647572100000|2022-03-18 02:55:00|13559.1|13556.1|13559.3|13556.3|13559.8|13556.8|13558.9|13555.9|103
1647572400000|2022-03-18 03:00:00|13559.2|13556.2|13554.7|13551.7|13559.5|13556.3|13554.1|13550.3|168
1647572700000|2022-03-18 03:05:00|13554.6|13551.6|13560.8|13557.8|13561.9|13557.9|13554.6|13551.6|130
1647573000000|2022-03-18 03:10:00|13560.7|13557.7|13559.7|13556.7|13562.3|13559.3|13559.5|13556.5|153
1647573300000|2022-03-18 03:15:00|13559.6|13556.6|13561.8|13558.8|13561.8|13558.8|13558.7|13555.7|155
1647573600000|2022-03-18 03:20:00|13562.3|13559.3|13564.5|13561.5|13564.6|13561.6|13560.5|13557.5|179
1647573900000|2022-03-18 03:25:00|13564.6|13561.6|13565.9|13562.9|13569.2|13565.2|13564.3|13561.3|236
1647574200000|2022-03-18 03:30:00|13566|13563|13562.7|13559.7|13566.3|13563.3|13562.5|13559.5|145
1647574500000|2022-03-18 03:35:00|13562.6|13559.6|13561.3|13558.3|13563.5|13560.1|13560.9|13557.9|153
1647574800000|2022-03-18 03:40:00|13561.4|13558.4|13558.5|13555.5|13562.2|13558.7|13557.4|13553.5|214
1647575100000|2022-03-18 03:45:00|13558.4|13555.4|13558.1|13555.1|13559.3|13556.3|13557.6|13553.9|171
1647575400000|2022-03-18 03:50:00|13558.2|13555.2|13558.8|13555.8|13559.9|13556.1|13557.8|13554.3|154
1647575700000|2022-03-18 03:55:00|13559|13556|13558|13555|13559.2|13556.2|13558|13555|104
1647576000000|2022-03-18 04:00:00|13558.1|13555.1|13557.8|13554.8|13558.8|13555.5|13557.5|13553.8|112
1647576300000|2022-03-18 04:05:00|13557.7|13554.7|13557.3|13554.3|13557.8|13554.8|13557|13554|118
1647576600000|2022-03-18 04:10:00|13557.2|13554.2|13557.5|13554.5|13558.6|13554.6|13557.1|13553.5|95
1647576900000|2022-03-18 04:15:00|13557.4|13554.4|13557.4|13554.4|13558.5|13555.5|13557.2|13554.2|112
1647577200000|2022-03-18 04:20:00|13557.5|13554.5|13556.9|13553.9|13557.6|13554.6|13556.7|13553.7|104
1647577500000|2022-03-18 04:25:00|13557|13554|13557|13554|13557.2|13554.2|13556.7|13553.7|72
1647577800000|2022-03-18 04:30:00|13556.9|13553.9|13557.3|13554.3|13557.8|13554.8|13556.7|13553.7|73
1647578100000|2022-03-18 04:35:00|13557.5|13554.5|13556.1|13553.1|13557.7|13554.7|13555.9|13552.9|93
1647578400000|2022-03-18 04:40:00|13556|13553|13557.5|13554.5|13558.5|13554.8|13556|13553|93
1647578700000|2022-03-18 04:45:00|13557.4|13554.4|13557.5|13554.5|13558.6|13554.8|13556.9|13553|80
1647579000000|2022-03-18 04:50:00|13557.4|13554.4|13557.4|13554.4|13557.6|13554.6|13557.1|13554.1|87
1647579300000|2022-03-18 04:55:00|13557.5|13554.5|13558.5|13555.5|13559.2|13556.2|13557.2|13553.3|87
1647579600000|2022-03-18 05:00:00|13558.4|13555.4|13557|13552|13559.8|13556.1|13555.8|13552|152
1647579900000|2022-03-18 05:05:00|13555.9|13552.9|13557.1|13554.1|13557.3|13554.2|13555.8|13551.8|85
1647580200000|2022-03-18 05:10:00|13557.2|13554.2|13557.4|13554.4|13557.8|13554.8|13557.1|13554.1|76
1647580500000|2022-03-18 05:15:00|13557.3|13554.3|13555.4|13552.4|13558.4|13554.4|13554.6|13551.6|133
1647580800000|2022-03-18 05:20:00|13555.3|13552.3|13553.7|13550.7|13555.4|13552.4|13553.6|13550.6|95
1647581100000|2022-03-18 05:25:00|13553.8|13550.8|13554.4|13551.4|13554.6|13551.6|13552.9|13549.9|144
1647581400000|2022-03-18 05:30:00|13554.3|13551.3|13553.3|13550.3|13555.6|13551.7|13553.1|13550.1|137
1647581700000|2022-03-18 05:35:00|13553.2|13550.2|13553.2|13550.2|13553.4|13550.4|13553|13550|96
1647582000000|2022-03-18 05:40:00|13553.1|13550.1|13552.6|13549.6|13554|13550.4|13552.5|13548.8|123
1647582300000|2022-03-18 05:45:00|13552.7|13549.7|13549.7|13546.7|13552.7|13549.7|13549.6|13546.6|139
1647582600000|2022-03-18 05:50:00|13549.8|13546.8|13550.2|13547.2|13550.6|13547.6|13549.5|13546.5|150
1647582900000|2022-03-18 05:55:00|13550.3|13547.3|13551|13548|13551.2|13548.2|13549.8|13546.8|123
1647583200000|2022-03-18 06:00:00|13550.9|13547.9|13550.1|13547.1|13551.9|13548.9|13549.7|13546.7|185
1647583500000|2022-03-18 06:05:00|13550.3|13547.3|13550|13547|13550.7|13547.7|13549.6|13546.6|140
1647583800000|2022-03-18 06:10:00|13550.1|13547.1|13549.8|13546.8|13550.1|13547.1|13549.6|13546.6|98
1647584100000|2022-03-18 06:15:00|13549.7|13546.7|13549.8|13546.8|13551.8|13548|13549.7|13546.6|128
1647584400000|2022-03-18 06:20:00|13549.7|13546.7|13547.7|13544.7|13550.2|13546.7|13547.5|13544.5|100
1647584700000|2022-03-18 06:25:00|13547.6|13544.6|13547.7|13544.7|13547.8|13544.8|13547.3|13544.3|72
1647585000000|2022-03-18 06:30:00|13547.6|13544.6|13549.2|13546.2|13550.7|13547|13544.7|13541.7|184
1647585300000|2022-03-18 06:35:00|13549.3|13546.3|13548.4|13545.4|13549.4|13546.4|13547.6|13544.6|124
1647585600000|2022-03-18 06:40:00|13548.5|13545.5|13551|13548|13551.3|13548.3|13547.9|13544.5|148
1647585900000|2022-03-18 06:45:00|13550.9|13547.9|13554.2|13551.2|13554.3|13551.3|13550.6|13547.6|140
1647586200000|2022-03-18 06:50:00|13554.3|13551.3|13555.2|13552.2|13556.8|13553.2|13554.1|13551.1|200
1647586500000|2022-03-18 06:55:00|13555.3|13552.3|13553.9|13550.9|13556.7|13553|13553.8|13550.4|207
1647586800000|2022-03-18 07:00:00|13554|13551|13549.8|13546.8|13554.1|13551.1|13549.6|13546.6|248
1647587100000|2022-03-18 07:05:00|13549.7|13546.7|13553.8|13550.8|13554.1|13551.1|13549.7|13546.2|213
1647587400000|2022-03-18 07:10:00|13553.7|13550.7|13556.3|13553.3|13557.3|13554.3|13553.7|13550.7|146
1647587700000|2022-03-18 07:15:00|13556.2|13553.2|13557.4|13554.4|13558.7|13554.9|13556|13552.3|268
1647588000000|2022-03-18 07:20:00|13557.3|13554.3|13559|13556|13559.1|13556.1|13556.1|13553.1|157
1647588300000|2022-03-18 07:25:00|13558.9|13555.9|13561.4|13558.4|13561.5|13558.5|13558.7|13555.7|178
1647588600000|2022-03-18 07:30:00|13561.2|13558.2|13558.6|13555.6|13561.9|13558.3|13558.5|13555.5|209
1647588900000|2022-03-18 07:35:00|13558.5|13555.5|13557.8|13554.8|13559.2|13556|13557.6|13553.9|157
1647589200000|2022-03-18 07:40:00|13557.9|13554.9|13553|13550|13557.9|13554.9|13552.8|13549.8|208
1647589500000|2022-03-18 07:45:00|13552.9|13549.9|13551|13548|13553.7|13550|13550.6|13547.1|265
1647589800000|2022-03-18 07:50:00|13550.9|13547.9|13551.9|13548.9|13553.1|13549.4|13549.8|13546.2|206
1647590100000|2022-03-18 07:55:00|13552|13549|13550.5|13547.5|13552.1|13549.1|13549.7|13546.7|175
1647590400000|2022-03-18 08:00:00|13550.9|13547.9|13554.9|13549.9|13555|13551.1|13549|13546|299
1647590700000|2022-03-18 08:05:00|13553.7|13550.7|13556|13553|13557.1|13553.2|13553.4|13549.5|328
1647591000000|2022-03-18 08:10:00|13555.9|13552.9|13554.7|13551.7|13556.9|13553.5|13554.7|13551.5|294
1647591300000|2022-03-18 08:15:00|13554.8|13551.8|13557.6|13554.6|13559.2|13556.2|13554.7|13551.7|283
1647591600000|2022-03-18 08:20:00|13557.5|13554.5|13554.8|13551.8|13557.9|13554.9|13554.4|13550.5|188
1647591900000|2022-03-18 08:25:00|13554.9|13551.9|13559|13556|13559.6|13556.4|13554.8|13551.5|316
1647592200000|2022-03-18 08:30:00|13559.2|13556.2|13561.2|13558.2|13562.5|13559.5|13558.4|13555.2|308
1647592500000|2022-03-18 08:35:00|13561.1|13558.1|13561.4|13558.4|13561.8|13558.8|13558.7|13555.3|263
1647592800000|2022-03-18 08:40:00|13562.4|13557.4|13561.5|13558.5|13563.1|13559.3|13560.4|13556.6|252
1647593100000|2022-03-18 08:45:00|13561.6|13558.6|13564.9|13561.9|13568.4|13564.4|13561.3|13557.7|298
1647593400000|2022-03-18 08:50:00|13564.8|13561.8|13564.3|13561.3|13567.2|13563.3|13564.2|13560.4|214
1647593700000|2022-03-18 08:55:00|13564.4|13561.4|13560.7|13557.7|13564.7|13561.7|13559.6|13556.2|248
1647594000000|2022-03-18 09:00:00|13560.6|13557.6|13561.6|13558.6|13562.6|13558.8|13560|13556.1|191
1647594300000|2022-03-18 09:05:00|13561.7|13558.7|13560.3|13557.3|13562.3|13559.3|13559.8|13556.8|169
1647594600000|2022-03-18 09:10:00|13560.1|13557.1|13561.1|13558.1|13562.5|13558.6|13559.9|13556.9|234
1647594900000|2022-03-18 09:15:00|13561|13558|13561.3|13558.3|13562.9|13559.1|13560.9|13557.2|145
1647595200000|2022-03-18 09:20:00|13561.2|13558.2|13561.2|13558.2|13561.8|13558.8|13560.9|13557.9|131
1647595500000|2022-03-18 09:25:00|13561.4|13558.4|13565|13562|13565.4|13562.4|13561.3|13558.3|189
1647595800000|2022-03-18 09:30:00|13564.9|13561.9|13565.2|13562.2|13566.5|13563.2|13562.6|13559.6|239
1647596100000|2022-03-18 09:35:00|13565.6|13562.6|13565.9|13562.9|13568.7|13565.7|13565.4|13562.4|299
1647596400000|2022-03-18 09:40:00|13566.8|13561.8|13565.5|13562.5|13567.1|13563.1|13565|13561.4|206
1647596700000|2022-03-18 09:45:00|13565.6|13562.6|13563.2|13560.2|13566.7|13563|13563.1|13559.2|214
1647597000000|2022-03-18 09:50:00|13563.4|13560.4|13562|13559|13564|13560.8|13560.8|13556.8|322
1647597300000|2022-03-18 09:55:00|13562.1|13559.1|13561.2|13558.2|13563.2|13560|13560.3|13556.3|256
1647597600000|2022-03-18 10:00:00|13561.1|13558.1|13558.9|13555.9|13562.2|13558.2|13558.8|13555.8|253
1647597900000|2022-03-18 10:05:00|13558.7|13555.7|13558.5|13555.5|13560.1|13557|13558.3|13554.9|106
1647598200000|2022-03-18 10:10:00|13558.4|13555.4|13557.8|13554.8|13558.7|13555.7|13557.3|13554.3|171
1647598500000|2022-03-18 10:15:00|13557.9|13554.9|13561.1|13558.1|13562.1|13558.2|13557.8|13554.8|168
1647598800000|2022-03-18 10:20:00|13561|13558|13558.2|13555.2|13561.5|13558.3|13557.8|13554.8|209
1647599100000|2022-03-18 10:25:00|13558.3|13555.3|13559.6|13556.6|13560.8|13556.7|13557.9|13554.9|208
1647599400000|2022-03-18 10:30:00|13560.6|13555.6|13559|13556|13561|13556.9|13558.6|13554.7|240
1647599700000|2022-03-18 10:35:00|13559.1|13556.1|13560.8|13555.8|13561|13557.1|13557.5|13553.8|252
1647600000000|2022-03-18 10:40:00|13560.7|13555.7|13564.7|13559.7|13565.2|13561|13559.6|13555.6|223
1647600300000|2022-03-18 10:45:00|13563.6|13560.6|13566|13563|13567|13563.1|13561.5|13557.5|270
1647600600000|2022-03-18 10:50:00|13566.1|13563.1|13566.3|13563.3|13569.3|13565.5|13565.8|13562.1|237
1647600900000|2022-03-18 10:55:00|13566.4|13563.4|13567.6|13564.6|13568.9|13565|13565.6|13562.5|200
1647601200000|2022-03-18 11:00:00|13567.5|13564.5|13567.2|13564.2|13569.1|13565.4|13566.1|13563|234
1647601500000|2022-03-18 11:05:00|13567.1|13564.1|13568.5|13563.5|13570.1|13566.2|13567.1|13563.2|225
1647601800000|2022-03-18 11:10:00|13568.6|13563.6|13570.6|13565.6|13570.8|13566.9|13568.4|13563.5|180
1647602100000|2022-03-18 11:15:00|13570.5|13565.5|13569.9|13564.9|13570.5|13566.6|13568.6|13564.6|175
1647602400000|2022-03-18 11:20:00|13570|13565|13571.1|13568.1|13572.1|13568.2|13568.5|13564.5|168
1647602700000|2022-03-18 11:25:00|13571|13568|13570.9|13567.9|13571.5|13568.5|13570.7|13567.7|119
1647603000000|2022-03-18 11:30:00|13570.8|13567.8|13570.6|13567.6|13571.1|13568.1|13569.3|13565.8|102
1647603300000|2022-03-18 11:35:00|13570.5|13567.5|13571.1|13568.1|13571.4|13568.4|13570.5|13567.5|125
1647603600000|2022-03-18 11:40:00|13571|13568|13571.1|13568.1|13572.3|13568.7|13570.7|13566.7|153
1647603900000|2022-03-18 11:45:00|13571.2|13568.2|13572.6|13569.6|13573.1|13570.1|13570.8|13567.1|127
1647604200000|2022-03-18 11:50:00|13572.5|13569.5|13572.8|13569.8|13573.2|13570.2|13572|13569|199
1647604500000|2022-03-18 11:55:00|13572.7|13569.7|13574.6|13571.6|13576|13572.1|13572.6|13569|190
1647604800000|2022-03-18 12:00:00|13574.7|13571.7|13573.8|13570.8|13577|13573.9|13573.5|13570|215
1647605100000|2022-03-18 12:05:00|13573.9|13570.9|13575.3|13572.3|13575.9|13572.4|13573.7|13570.3|153
1647605400000|2022-03-18 12:10:00|13575.4|13572.4|13576.1|13573.1|13577.5|13573.7|13575.4|13572.4|158
1647605700000|2022-03-18 12:15:00|13576.2|13573.2|13574.7|13571.7|13577.5|13574.2|13574.6|13571.1|178
1647606000000|2022-03-18 12:20:00|13574.8|13571.8|13570.9|13567.9|13575.2|13571.9|13569.8|13566.8|255
1647606300000|2022-03-18 12:25:00|13571|13568|13570.1|13567.1|13571.4|13568.4|13569.9|13566.9|163
1647606600000|2022-03-18 12:30:00|13570.2|13567.2|13568.9|13565.9|13570.2|13567.2|13568.8|13565.8|170
1647606900000|2022-03-18 12:35:00|13569|13566|13569|13566|13569.3|13566.3|13568.6|13565.6|109
1647607200000|2022-03-18 12:40:00|13568.9|13565.9|13569|13566|13570.2|13567.2|13568.4|13565.4|154
1647607500000|2022-03-18 12:45:00|13568.9|13565.9|13569.2|13566.2|13569.7|13566.7|13568.7|13565.7|158
1647607800000|2022-03-18 12:50:00|13569.3|13566.3|13577.4|13574.4|13579.6|13575.9|13569.3|13566.3|459
1647608100000|2022-03-18 12:55:00|13577.8|13574.8|13573.6|13570.6|13578.8|13575|13573.3|13569.9|363
1647608400000|2022-03-18 13:00:00|13574|13571|13573.8|13570.8|13576.5|13572.7|13573.3|13570.3|271
1647608700000|2022-03-18 13:05:00|13573.9|13570.9|13579.7|13576.7|13581.4|13577.5|13573.8|13569.8|354
1647609000000|2022-03-18 13:10:00|13579.8|13576.8|13584.8|13579.8|13585.8|13582.4|13579.6|13575.7|344
1647609300000|2022-03-18 13:15:00|13584.9|13579.9|13585.7|13582.7|13587.9|13584|13583.8|13579.8|344
1647609600000|2022-03-18 13:20:00|13585.6|13582.6|13583.3|13580.3|13587.5|13583.9|13583.2|13579.7|262
1647609900000|2022-03-18 13:25:00|13583.2|13580.2|13583|13580|13585.9|13582.4|13582.5|13579.2|352
1647610200000|2022-03-18 13:30:00|13583.1|13580.1|13582|13577|13584.9|13581.3|13581|13577|349
1647610500000|2022-03-18 13:35:00|13582.1|13577.1|13581.2|13578.2|13582.7|13579.2|13578.7|13574.8|333
1647610800000|2022-03-18 13:40:00|13581.3|13578.3|13577.1|13574.1|13581.7|13578.7|13575.7|13571.6|310
1647611100000|2022-03-18 13:45:00|13577|13574|13572.9|13569.9|13579.2|13575.3|13572.7|13569|311
1647611400000|2022-03-18 13:50:00|13572.8|13569.8|13575.1|13572.1|13576.6|13572.5|13572.5|13568.7|374
1647611700000|2022-03-18 13:55:00|13574.9|13571.9|13572.4|13567.4|13576.1|13572|13571.4|13567.4|243
1647612000000|2022-03-18 14:00:00|13572.5|13567.5|13567.9|13564.9|13572.5|13568.3|13566.2|13562.7|322
1647612300000|2022-03-18 14:05:00|13567.8|13564.8|13567.4|13564.4|13568.6|13565.6|13567.2|13563.5|232
1647612600000|2022-03-18 14:10:00|13567.3|13564.3|13566.9|13563.9|13568.4|13564.4|13564.8|13561.8|311
1647612900000|2022-03-18 14:15:00|13566.6|13563.6|13566.4|13563.4|13568.8|13565.2|13565.3|13561.4|345
1647613200000|2022-03-18 14:20:00|13566.3|13563.3|13566.4|13563.4|13567.8|13564.8|13565.5|13562.5|247
1647613500000|2022-03-18 14:25:00|13566.5|13563.5|13570.6|13567.6|13570.7|13567.7|13566|13563|234
1647613800000|2022-03-18 14:30:00|13570.7|13567.7|13569.7|13566.7|13571.5|13568.5|13568.2|13565.2|234
1647614100000|2022-03-18 14:35:00|13569.6|13566.6|13570.7|13567.7|13571.5|13568.2|13569.1|13566.1|200
1647614400000|2022-03-18 14:40:00|13571.1|13568.1|13572.2|13569.2|13573.7|13569.8|13570.4|13566.6|265
1647614700000|2022-03-18 14:45:00|13572.1|13569.1|13568.2|13565.2|13572.5|13569.5|13567.5|13564.5|257
1647615000000|2022-03-18 14:50:00|13568.3|13565.3|13567.8|13564.8|13570.7|13567.7|13567.6|13564.6|260
1647615300000|2022-03-18 14:55:00|13568|13565|13567.7|13564.7|13569.4|13566.4|13567.7|13564.7|171
1647615600000|2022-03-18 15:00:00|13567.8|13564.8|13568.7|13565.7|13569.1|13566.1|13567.6|13564.6|190
1647615900000|2022-03-18 15:05:00|13568.6|13565.6|13566.9|13563.9|13568.6|13565.6|13566.7|13563.7|204
1647616200000|2022-03-18 15:10:00|13566.8|13563.8|13566.4|13563.4|13567.6|13564.6|13565.3|13562.3|187
1647616500000|2022-03-18 15:15:00|13566.5|13563.5|13565.5|13562.5|13567.2|13564.2|13565.5|13562.5|168
1647616800000|2022-03-18 15:20:00|13565.6|13562.6|13569.2|13566.2|13571.7|13567.7|13565.1|13561.8|273
1647617100000|2022-03-18 15:25:00|13569|13566|13568.7|13565.7|13569.9|13566.5|13567.5|13564.5|186
1647617400000|2022-03-18 15:30:00|13568.8|13565.8|13568.2|13565.2|13569.9|13566.9|13567.9|13564.1|201
1647617700000|2022-03-18 15:35:00|13568|13565|13568.4|13565.4|13570.7|13566.7|13564.9|13560.9|359
1647618000000|2022-03-18 15:40:00|13568.5|13565.5|13566.9|13563.9|13573|13569|13566.9|13562.3|328
1647618300000|2022-03-18 15:45:00|13567|13564|13567.4|13564.4|13569.9|13565.9|13565.5|13561.3|326
1647618600000|2022-03-18 15:50:00|13567.5|13564.5|13563.5|13560.5|13568.4|13564.5|13561.5|13558.1|327
1647618900000|2022-03-18 15:55:00|13563.4|13560.4|13561.8|13558.8|13564.1|13561.1|13561.4|13557.7|384
1647619200000|2022-03-18 16:00:00|13561.7|13558.7|13560.9|13557.9|13562.3|13559.3|13560.5|13556.9|205
1647619500000|2022-03-18 16:05:00|13561|13558|13559|13554|13561.1|13558.1|13557.9|13552.9|178
1647619800000|2022-03-18 16:10:00|13559.2|13554.2|13558.1|13553.1|13559.7|13554.7|13557.4|13552.9|198
1647620100000|2022-03-18 16:15:00|13558.2|13553.2|13557|13552|13559.5|13555.4|13555.5|13551.8|235
1647620400000|2022-03-18 16:20:00|13556.9|13551.9|13558.4|13553.4|13559.2|13555.5|13554.8|13550.8|217
1647620700000|2022-03-18 16:25:00|13558.5|13553.5|13557.7|13552.7|13558.8|13554.7|13556.8|13552.6|157
1647621000000|2022-03-18 16:30:00|13557.5|13552.5|13554.8|13551.8|13557.8|13553.6|13554.8|13550.9|155
1647621300000|2022-03-18 16:35:00|13554.9|13551.9|13555.6|13552.6|13557.6|13554.3|13553.9|13549.8|158
1647621600000|2022-03-18 16:40:00|13555.7|13552.7|13556.2|13551.2|13556.5|13552.7|13553.8|13550.6|147
1647621900000|2022-03-18 16:45:00|13556.3|13551.3|13555.7|13552.7|13556.8|13552.7|13554|13550|193
1647622200000|2022-03-18 16:50:00|13556.6|13551.6|13555.3|13550.3|13556.9|13552.8|13554.1|13550.2|80
1647622500000|2022-03-18 16:55:00|13554.3|13551.3|13554|13551|13556.8|13552.1|13553.8|13550|125
1647622800000|2022-03-18 17:00:00|13553.9|13550.9|13557.6|13552.6|13557.8|13553.4|13553.9|13549.8|163
1647623100000|2022-03-18 17:05:00|13557.7|13552.7|13557.3|13552.3|13558.7|13553.8|13555.9|13551.8|113
1647623400000|2022-03-18 17:10:00|13557.2|13552.2|13560.2|13555.2|13560.5|13556.5|13556.3|13552.2|120
1647623700000|2022-03-18 17:15:00|13560.3|13555.3|13560.2|13555.2|13560.4|13556.4|13559.1|13555|97
1647624000000|2022-03-18 17:20:00|13560.1|13555.1|13559.2|13554.2|13560.5|13556.6|13558.3|13554.2|112
1647624300000|2022-03-18 17:25:00|13559.3|13554.3|13558|13555|13559.5|13555.5|13557.6|13553.8|99
1647624600000|2022-03-18 17:30:00|13557.9|13554.9|13558.2|13555.2|13559.7|13555.6|13557.9|13553.9|87
1647624900000|2022-03-18 17:35:00|13558.3|13555.3|13556.3|13551.3|13559.5|13555.4|13555.9|13550.9|115
1647625200000|2022-03-18 17:40:00|13556.4|13551.4|13556.6|13551.6|13557.7|13553.8|13555.5|13551|111
1647625500000|2022-03-18 17:45:00|13555.6|13552.6|13556.2|13551.2|13556.6|13552.6|13555.1|13550.9|109
1647625800000|2022-03-18 17:50:00|13556.1|13551.1|13553.9|13550.9|13556.1|13552.1|13553.6|13549.4|160
1647626100000|2022-03-18 17:55:00|13554|13551|13555.6|13550.6|13556.1|13552.1|13553.8|13549.6|133
1647626400000|2022-03-18 18:00:00|13555.5|13550.5|13557.7|13552.7|13557.9|13553.8|13554.1|13550.2|168
1647626700000|2022-03-18 18:05:00|13557.6|13552.6|13561.5|13556.5|13562.1|13557.8|13556.6|13552.6|168
1647627000000|2022-03-18 18:10:00|13561.6|13556.6|13558.7|13553.7|13562|13558|13558.4|13553.4|150
1647627300000|2022-03-18 18:15:00|13558.6|13553.6|13558.5|13553.5|13559.1|13554.6|13557.4|13553.3|104
1647627600000|2022-03-18 18:20:00|13557.6|13554.6|13558.8|13553.8|13560.3|13555.3|13557.5|13553.4|166
1647627900000|2022-03-18 18:25:00|13558.7|13553.7|13560|13555|13561.1|13556.1|13558.7|13553.7|176
1647628200000|2022-03-18 18:30:00|13559.3|13556.3|13559.5|13554.5|13559.8|13556.3|13558.4|13554.2|95
1647628500000|2022-03-18 18:35:00|13559.4|13554.4|13559.4|13554.4|13559.5|13555.6|13558.2|13554.1|84
1647628800000|2022-03-18 18:40:00|13559.3|13554.3|13558.4|13555.4|13559.4|13555.5|13558.3|13553.9|42
1647629100000|2022-03-18 18:45:00|13559.4|13554.4|13558.6|13553.6|13559.5|13555.6|13557|13553.2|76
1647629400000|2022-03-18 18:50:00|13558.5|13553.5|13558.5|13553.5|13558.6|13554.6|13557.3|13553.3|79
1647629700000|2022-03-18 18:55:00|13557.5|13554.5|13555.6|13550.6|13558.4|13554.5|13554.5|13550.5|135
1647630000000|2022-03-18 19:00:00|13555.9|13550.9|13553|13550|13556.2|13552|13552.9|13548.9|137
1647630300000|2022-03-18 19:05:00|13552.9|13549.9|13553|13550|13554.1|13550.1|13552.7|13548.8|84
1647630600000|2022-03-18 19:10:00|13552.9|13549.9|13553|13550|13554.1|13550.1|13552.8|13548.8|72
1647630900000|2022-03-18 19:15:00|13553.1|13550.1|13555.3|13550.3|13555.6|13551.1|13552.9|13548.9|112
1647631200000|2022-03-18 19:20:00|13555.1|13550.1|13555.5|13550.5|13556.4|13552.1|13554.1|13550.1|100
1647631500000|2022-03-18 19:25:00|13555.6|13550.6|13554.9|13549.9|13555.7|13551.7|13553.9|13549.9|71
1647631800000|2022-03-18 19:30:00|13555|13550|13554.9|13549.9|13555.1|13550.9|13553.8|13549.7|91
1647632100000|2022-03-18 19:35:00|13554.8|13549.8|13554.7|13549.7|13556.4|13552|13554.3|13549.6|97
1647632400000|2022-03-18 19:40:00|13554.5|13549.5|13553.9|13548.9|13555|13551|13552.8|13548.7|108
1647632700000|2022-03-18 19:45:00|13554|13549|13556|13551|13557.1|13552.2|13552.8|13548.8|127
1647633000000|2022-03-18 19:50:00|13555.9|13550.9|13554.6|13549.6|13556|13551|13553.3|13549.2|123
1647633300000|2022-03-18 19:55:00|13554.5|13549.5|13553.3|13548.3|13554.5|13550.4|13552.9|13547.9|184
1647633600000|2022-03-18 20:00:00|13553.2|13548.2|13552.9|13547.9|13553.5|13548.5|13552.7|13547.7|114
1647633900000|2022-03-18 20:05:00|13553|13548|13553.2|13548.2|13553.4|13549.1|13552.1|13547.8|88
1647634200000|2022-03-18 20:10:00|13553.1|13548.1|13553|13548|13554.1|13549.1|13552.8|13547.8|66
1647634500000|2022-03-18 20:15:00|13553.3|13548.3|13553.8|13548.8|13554.1|13549.1|13553|13548|149
1647634800000|2022-03-18 20:20:00|13553.7|13548.7|13556.4|13551.4|13556.6|13551.6|13553.4|13548.4|139
1647635100000|2022-03-18 20:25:00|13556.2|13551.2|13556.7|13551.7|13556.9|13551.9|13555.9|13550.9|86
1647635400000|2022-03-18 20:30:00|13556.3|13551.3|13557.4|13552.4|13558.2|13553.2|13555.7|13550.7|107
1647635700000|2022-03-18 20:35:00|13557.3|13552.3|13556.7|13551.7|13557.5|13552.5|13556.7|13551.7|69
1647636000000|2022-03-18 20:40:00|13556.8|13551.8|13554.7|13549.7|13557.3|13552.3|13554.1|13549.1|125
1647636300000|2022-03-18 20:45:00|13554.2|13549.2|13553.1|13548.1|13557.4|13549.9|13552.9|13545.3|101
1647636600000|2022-03-18 20:50:00|13553|13548|13555.1|13550.1|13558.8|13550.9|13552.4|13545.5|162
1647636900000|2022-03-18 20:55:00|13555|13550|13558.9|13545.4|13560.1|13550.3|13554.2|13543.6|111
1647810000000|2022-03-20 21:00:00|13574.1|13552.1|13574.1|13552.1|13578.1|13556.1|13573.5|13551.5|8
1647810300000|2022-03-20 21:05:00|13577.3|13555.3|13579.7|13557.7|13579.7|13557.7|13573.6|13551.6|77
1647810600000|2022-03-20 21:10:00|13579.8|13557.8|13574|13552|13580.1|13558.1|13572.2|13550.2|95
1647810900000|2022-03-20 21:15:00|13575|13553|13577.1|13555.1|13578.9|13556.9|13573.5|13551.5|100
1647811200000|2022-03-20 21:20:00|13577.3|13555.3|13574.1|13552.1|13578.6|13556.6|13571.7|13549.7|42
1647811500000|2022-03-20 21:25:00|13574.5|13552.5|13574|13552|13578.8|13556.8|13572.8|13550.8|59
1647811800000|2022-03-20 21:30:00|13572.1|13550.1|13569.8|13553.7|13574.1|13553.7|13564.4|13548.1|137
1647812100000|2022-03-20 21:35:00|13566.7|13552.9|13568|13553.9|13569.4|13553.9|13565.4|13551.4|70
1647812400000|2022-03-20 21:40:00|13567.1|13553.5|13569.6|13552.6|13570.6|13554.1|13564.6|13548.3|70
1647812700000|2022-03-20 21:45:00|13568.6|13553.6|13567.7|13553.4|13569|13553.7|13565.8|13551.1|96
1647813000000|2022-03-20 21:50:00|13567.1|13553.3|13567.7|13553.4|13569.3|13553.7|13565.3|13550.8|75
1647813300000|2022-03-20 21:55:00|13567.6|13553.5|13567.6|13553.7|13568.5|13553.7|13566.1|13552.3|75
1647813600000|2022-03-20 22:00:00|13569.5|13551.6|13567.5|13551.5|13571.8|13552.6|13565|13548|185
1647813900000|2022-03-20 22:05:00|13567.6|13551.6|13569.8|13557.2|13571.2|13558.5|13565.7|13550|252
1647814200000|2022-03-20 22:10:00|13570.2|13556.8|13571.6|13555.6|13572.4|13559.1|13567.7|13554.4|229
1647814500000|2022-03-20 22:15:00|13571.8|13555.8|13568.4|13557.8|13572.5|13559.6|13566.2|13555|240
1647814800000|2022-03-20 22:20:00|13568.3|13558|13567.1|13555.7|13570|13558.8|13566.1|13553.6|114
1647815100000|2022-03-20 22:25:00|13567.7|13556.2|13566.9|13556|13570.9|13558.2|13565.8|13553.9|103
1647815400000|2022-03-20 22:30:00|13567.2|13557.2|13565.7|13555.9|13569.8|13558.3|13565|13554.1|177
1647815700000|2022-03-20 22:35:00|13565.8|13556.2|13567.6|13555.3|13569.9|13558.5|13565.1|13553.9|182
1647816000000|2022-03-20 22:40:00|13568.2|13555.7|13567.4|13556.5|13571|13558.1|13565.7|13554.8|124
1647816300000|2022-03-20 22:45:00|13568.6|13555.7|13569|13555.3|13571.1|13557.5|13564.3|13553.9|186
1647816600000|2022-03-20 22:50:00|13568.5|13555.5|13565.3|13556.6|13570.4|13557.9|13565|13554.9|142
1647816900000|2022-03-20 22:55:00|13565.8|13557|13566.4|13555.9|13569.8|13557.6|13564.1|13555.4|171
1647817200000|2022-03-20 23:00:00|13567.4|13555.7|13562|13557|13567.4|13557.6|13561.7|13555.2|255
1647817500000|2022-03-20 23:05:00|13561.9|13556.9|13561.7|13556.7|13562.1|13557.1|13561.1|13556.1|125
1647817800000|2022-03-20 23:10:00|13561.8|13556.8|13561.4|13556.4|13561.9|13556.9|13561.4|13556.4|94
1647818100000|2022-03-20 23:15:00|13561.5|13556.5|13561.5|13556.5|13561.9|13556.9|13561.2|13556.2|95
1647818400000|2022-03-20 23:20:00|13561.3|13556.3|13561.3|13556.3|13561.8|13556.8|13561.1|13556.1|82
1647818700000|2022-03-20 23:25:00|13561.4|13556.4|13561.2|13556.2|13561.5|13556.5|13561|13556|97
1647819000000|2022-03-20 23:30:00|13561.1|13556.1|13562.8|13557.8|13563|13558|13560.3|13556|126
1647819300000|2022-03-20 23:35:00|13562.9|13557.9|13562.6|13557.6|13562.9|13558.7|13561.5|13557.4|81
1647819600000|2022-03-20 23:40:00|13561.5|13558.5|13565.2|13560.2|13565.3|13560.3|13561.5|13557.5|162
1647819900000|2022-03-20 23:45:00|13565.5|13560.5|13566.5|13561.5|13566.7|13562.5|13563.7|13558.7|158
1647820200000|2022-03-20 23:50:00|13566.3|13561.3|13567|13562|13567.5|13563.8|13565.9|13561.3|100
1647820500000|2022-03-20 23:55:00|13565.9|13562.9|13567|13562|13567.3|13563.4|13565.9|13561.8|80
1647820800000|2022-03-21 00:00:00|13567.2|13562.2|13564.7|13559.7|13568.9|13564.8|13563.5|13559.6|168
1647821100000|2022-03-21 00:05:00|13563.8|13560.8|13564.9|13559.9|13565.9|13562.1|13562.5|13558.6|163
1647821400000|2022-03-21 00:10:00|13564.8|13559.8|13565.1|13560.1|13566.2|13562.2|13563.5|13559.8|144
1647821700000|2022-03-21 00:15:00|13565|13560|13563.9|13560.9|13567.3|13563.4|13563.8|13559.9|166
1647822000000|2022-03-21 00:20:00|13563.8|13560.8|13559.9|13556.9|13563.9|13560.8|13558.4|13555.4|183
1647822300000|2022-03-21 00:25:00|13560|13557|13562.9|13559.9|13563.8|13560|13559.8|13556.1|180
1647822600000|2022-03-21 00:30:00|13563|13560|13562.3|13559.3|13566.2|13562.2|13562.2|13558.3|156
1647822900000|2022-03-21 00:35:00|13562.2|13559.2|13561|13558|13563.1|13559.5|13560.8|13557.8|149
1647823200000|2022-03-21 00:40:00|13561.1|13558.1|13560.2|13557.2|13561.2|13558.2|13559.7|13556.7|130
1647823500000|2022-03-21 00:45:00|13560.1|13557.1|13560|13557|13561.4|13558.4|13559.9|13556.9|82
1647823800000|2022-03-21 00:50:00|13560.1|13557.1|13560.8|13557.8|13561.6|13558.6|13559.8|13556.8|115
1647824100000|2022-03-21 00:55:00|13560.7|13557.7|13558.7|13555.7|13560.7|13557.7|13557.8|13554.8|96
1647824400000|2022-03-21 01:00:00|13558.6|13555.6|13556.4|13553.4|13559.6|13556.6|13555.2|13551.4|193
1647824700000|2022-03-21 01:05:00|13556.3|13553.3|13555.7|13552.7|13557.2|13554.1|13555.5|13551.9|171
1647825000000|2022-03-21 01:10:00|13555.8|13552.8|13556.7|13553.7|13558|13554.3|13555.7|13552.4|118
1647825300000|2022-03-21 01:15:00|13556.8|13553.8|13557.9|13552.9|13557.9|13553.9|13553.7|13549.5|191
1647825600000|2022-03-21 01:20:00|13556.8|13553.8|13556.1|13553.1|13558.7|13555.1|13555.9|13552.6|251
1647825900000|2022-03-21 01:25:00|13556|13553|13553.7|13550.7|13556.2|13553.2|13553.5|13550.5|152
1647826200000|2022-03-21 01:30:00|13553.8|13550.8|13554.7|13551.7|13555|13552|13553.5|13550|147
1647826500000|2022-03-21 01:35:00|13554.8|13551.8|13552.9|13549.9|13555.2|13551.8|13552.8|13549.8|165
1647826800000|2022-03-21 01:40:00|13552.8|13549.8|13554.3|13551.3|13554.9|13551.9|13552.8|13549.7|124
1647827100000|2022-03-21 01:45:00|13554.2|13551.2|13555.6|13552.6|13556.4|13553.3|13553.8|13550.8|169
1647827400000|2022-03-21 01:50:00|13555.7|13552.7|13556.7|13553.7|13557|13554|13555.1|13552.1|184
1647827700000|2022-03-21 01:55:00|13556.6|13553.6|13558.3|13555.3|13559.6|13555.4|13555.8|13552.8|156
1647828000000|2022-03-21 02:00:00|13558.4|13555.4|13559.1|13556.1|13559.6|13556.4|13558.4|13554.6|103
1647828300000|2022-03-21 02:05:00|13559|13556|13561.2|13558.2|13561.4|13558.4|13557.8|13554.8|171
1647828600000|2022-03-21 02:10:00|13561.1|13558.1|13563.3|13560.3|13563.5|13560.5|13560.4|13556.9|166
1647828900000|2022-03-21 02:15:00|13563.2|13560.2|13560.6|13557.6|13563.3|13560.3|13560.4|13557.4|149
1647829200000|2022-03-21 02:20:00|13560.5|13557.5|13560.5|13557.5|13562.3|13559.3|13559.8|13556.8|145
1647829500000|2022-03-21 02:25:00|13560.4|13557.4|13562.5|13559.5|13563.5|13560.5|13559.8|13556.1|181
1647829800000|2022-03-21 02:30:00|13562.6|13559.6|13560.4|13557.4|13562.9|13559.9|13559.4|13555.9|153
1647830100000|2022-03-21 02:35:00|13560.5|13557.5|13561.3|13558.3|13562.3|13559.2|13559.9|13556.9|177
1647830400000|2022-03-21 02:40:00|13561.4|13558.4|13560.3|13557.3|13562.7|13559.7|13560.2|13557.2|128
1647830700000|2022-03-21 02:45:00|13560.4|13557.4|13562|13559|13562.1|13559.1|13560.3|13557.3|131
1647831000000|2022-03-21 02:50:00|13562.1|13559.1|13558.8|13555.8|13562.3|13559.3|13558.7|13555.7|136
1647831300000|2022-03-21 02:55:00|13558.7|13555.7|13557.9|13554.9|13558.7|13555.7|13557.7|13554.7|93
1647831600000|2022-03-21 03:00:00|13558|13555|13564|13561|13564.2|13561.2|13557.7|13554.7|148
1647831900000|2022-03-21 03:05:00|13563.8|13560.8|13562.8|13559.8|13565.6|13562.2|13562.2|13559.2|198
1647832200000|2022-03-21 03:10:00|13562.9|13559.9|13562.5|13559.5|13564.5|13560.8|13561.9|13558.9|144
1647832500000|2022-03-21 03:15:00|13562.4|13559.4|13562.2|13559.2|13562.4|13559.4|13558.1|13554.2|192
1647832800000|2022-03-21 03:20:00|13562.3|13559.3|13559.1|13556.1|13563.9|13560.2|13559.1|13555.5|154
1647833100000|2022-03-21 03:25:00|13559.2|13556.2|13557.9|13554.9|13559.6|13556.2|13556.7|13553.7|175
1647833400000|2022-03-21 03:30:00|13558|13555|13559.4|13554.4|13559.4|13555.8|13557.6|13554.3|126
1647833700000|2022-03-21 03:35:00|13558.6|13555.6|13556.7|13553.7|13559.7|13556.3|13556.5|13553.5|150
1647834000000|2022-03-21 03:40:00|13556.8|13553.8|13557.6|13554.6|13557.8|13554.8|13556.5|13553.5|87
1647834300000|2022-03-21 03:45:00|13557.5|13554.5|13562.6|13559.6|13563.7|13560|13557.5|13554.5|150
1647834600000|2022-03-21 03:50:00|13562.7|13559.7|13560|13557|13563.9|13560.9|13558.8|13555.8|148
1647834900000|2022-03-21 03:55:00|13559.9|13556.9|13561.3|13558.3|13561.4|13558.4|13559.3|13556.3|103
1647835200000|2022-03-21 04:00:00|13561.4|13558.4|13560.7|13557.7|13562.5|13559.5|13560.3|13557.3|93
1647835500000|2022-03-21 04:05:00|13560.8|13557.8|13560.7|13557.7|13561.9|13558.1|13560.5|13556.8|94
1647835800000|2022-03-21 04:10:00|13560.6|13557.6|13562.1|13559.1|13562.7|13559.7|13560.6|13557.6|93
1647836100000|2022-03-21 04:15:00|13562.2|13559.2|13561.9|13558.9|13562.3|13559.3|13561.6|13558.6|75
1647836400000|2022-03-21 04:20:00|13562|13559|13561.3|13558.3|13562.3|13559.2|13561.1|13557.3|107
1647836700000|2022-03-21 04:25:00|13561.2|13558.2|13562|13559|13562.2|13559.2|13561.1|13558.1|75
1647837000000|2022-03-21 04:30:00|13562.1|13559.1|13562.2|13559.2|13562.3|13559.3|13561.9|13558.9|50
1647837300000|2022-03-21 04:35:00|13562.1|13559.1|13562.2|13559.2|13562.3|13559.3|13562.1|13559.1|52
1647837600000|2022-03-21 04:40:00|13562.1|13559.1|13562.1|13559.1|13562.4|13559.4|13561.1|13558.1|73
1647837900000|2022-03-21 04:45:00|13562|13559|13560.1|13557.1|13562.4|13559.4|13559.4|13556.4|81
1647838200000|2022-03-21 04:50:00|13560.2|13557.2|13559.8|13556.8|13561.9|13557.9|13559.4|13556.4|102
1647838500000|2022-03-21 04:55:00|13559.7|13556.7|13560.9|13557.9|13561.1|13558.1|13559.2|13556.2|107
1647838800000|2022-03-21 05:00:00|13560.8|13557.8|13564.5|13561.5|13564.7|13561.7|13560.4|13557.4|191
1647839100000|2022-03-21 05:05:00|13564.7|13561.7|13566.7|13563.7|13566.9|13563.9|13563.7|13560.7|170
1647839400000|2022-03-21 05:10:00|13566.6|13563.6|13567.2|13564.2|13569|13566|13566.6|13563.6|195
1647839700000|2022-03-21 05:15:00|13567.1|13564.1|13564|13561|13567.2|13564.2|13562.7|13559.4|232
1647840000000|2022-03-21 05:20:00|13563.9|13560.9|13565.3|13562.3|13565.4|13562.4|13563.3|13559.8|128
1647840300000|2022-03-21 05:25:00|13565.2|13562.2|13564|13561|13565.3|13562.3|13563.8|13560.8|125
1647840600000|2022-03-21 05:30:00|13563.9|13560.9|13563.1|13560.1|13564|13561|13562.6|13559.6|129
1647840900000|2022-03-21 05:35:00|13563.2|13560.2|13561.7|13558.7|13563.3|13560.3|13561.5|13558.5|145
1647841200000|2022-03-21 05:40:00|13561.6|13558.6|13564.2|13561.2|13566.3|13562.3|13561.1|13558.1|171
1647841500000|2022-03-21 05:45:00|13564.3|13561.3|13564.4|13559.4|13564.9|13561.3|13562.4|13559.2|141
1647841800000|2022-03-21 05:50:00|13563.5|13560.5|13560|13557|13564|13560.6|13559.8|13556.8|113
1647842100000|2022-03-21 05:55:00|13560.1|13557.1|13561.1|13558.1|13562.6|13559.6|13560.1|13557.1|174
1647842400000|2022-03-21 06:00:00|13561.2|13558.2|13560.3|13557.3|13561.4|13558.4|13558|13555|212
1647842700000|2022-03-21 06:05:00|13560.2|13557.2|13560.1|13557.1|13562.9|13559.9|13559.4|13556.4|204
1647843000000|2022-03-21 06:10:00|13560|13557|13563.1|13560.1|13563.3|13560.3|13559.7|13556.7|124
1647843300000|2022-03-21 06:15:00|13563.2|13560.2|13562.8|13559.8|13563.5|13560.5|13562|13559|113
1647843600000|2022-03-21 06:20:00|13562.7|13559.7|13561.4|13558.4|13563.8|13560.8|13561.2|13558.2|121
1647843900000|2022-03-21 06:25:00|13561.3|13558.3|13561.1|13558.1|13562.3|13559.3|13560.9|13557.9|121
1647844200000|2022-03-21 06:30:00|13560.9|13557.9|13559.9|13556.9|13561.8|13558.8|13559.8|13556.8|125
1647844500000|2022-03-21 06:35:00|13559.8|13556.8|13560.5|13557.5|13560.5|13557.5|13559.7|13556.7|91
1647844800000|2022-03-21 06:40:00|13560.4|13557.4|13560.5|13557.5|13561.3|13558.3|13558.7|13555.7|120
1647845100000|2022-03-21 06:45:00|13560.4|13557.4|13563.6|13560.6|13564.5|13561.1|13560.3|13557.3|150
1647845400000|2022-03-21 06:50:00|13563.7|13560.7|13562.9|13559.9|13564.4|13561.4|13561|13558|154
1647845700000|2022-03-21 06:55:00|13563|13560|13562.9|13559.9|13564|13561|13561.5|13558.5|170
1647846000000|2022-03-21 07:00:00|13563|13560|13562.2|13559.2|13563.5|13560.2|13561.4|13558.4|183
1647846300000|2022-03-21 07:05:00|13562|13559|13561.2|13559.2|13562.4|13559.4|13560.3|13558|133
1647846600000|2022-03-21 07:10:00|13561.1|13559.1|13557.4|13555.4|13561.5|13559.5|13557.3|13555.3|152
1647846900000|2022-03-21 07:15:00|13557.3|13555.3|13560.8|13558.8|13561.1|13559.1|13557.2|13555.2|224
1647847200000|2022-03-21 07:20:00|13560.9|13558.9|13564.7|13562.7|13564.8|13562.8|13560.7|13558.4|228
1647847500000|2022-03-21 07:25:00|13564.8|13562.8|13562.7|13560.7|13565.5|13563.5|13561.6|13558.6|210
1647847800000|2022-03-21 07:30:00|13562.6|13560.6|13562.5|13560.5|13563.6|13561.6|13562.5|13560.5|205
1647848100000|2022-03-21 07:35:00|13562.6|13560.6|13561.5|13559.5|13564.1|13560.8|13561.3|13558.9|183
1647848400000|2022-03-21 07:40:00|13561.4|13559.4|13561.5|13559.5|13561.9|13559.9|13560.3|13558.3|146
1647848700000|2022-03-21 07:45:00|13561.4|13559.4|13563.7|13561.7|13563.8|13561.8|13560.5|13558.5|165
1647849000000|2022-03-21 07:50:00|13563.6|13561.6|13563.7|13561.7|13563.8|13561.8|13563|13561|106
1647849300000|2022-03-21 07:55:00|13563.6|13561.6|13560.8|13558.8|13565.7|13562.2|13560|13557|271
1647849600000|2022-03-21 08:00:00|13560.7|13558.7|13559.8|13557.8|13561.6|13559.6|13558.8|13556.2|294
1647849900000|2022-03-21 08:05:00|13559.6|13557.6|13559.6|13557.6|13561.5|13559|13559.1|13556|275
1647850200000|2022-03-21 08:10:00|13559.5|13557.5|13558.4|13556.4|13560.7|13557.6|13557.9|13555|193
1647850500000|2022-03-21 08:15:00|13558.6|13556.6|13557.7|13555.7|13559.4|13556.9|13556.8|13554|200
1647850800000|2022-03-21 08:20:00|13557.6|13555.6|13557.7|13555.7|13560.7|13557.3|13557.3|13554|219
1647851100000|2022-03-21 08:25:00|13559.2|13554.2|13557.9|13555.9|13559.7|13556.7|13556.9|13554.1|182
1647851400000|2022-03-21 08:30:00|13557.8|13555.8|13561.3|13556.3|13561.5|13557.9|13557.3|13553.8|198
1647851700000|2022-03-21 08:35:00|13561.2|13556.2|13561.4|13559.4|13563.1|13559.8|13557.6|13554.2|215
1647852000000|2022-03-21 08:40:00|13561.5|13559.5|13563.9|13558.9|13565.5|13561.3|13560.8|13557.3|226
1647852300000|2022-03-21 08:45:00|13563.8|13558.8|13560.6|13558.6|13563.8|13559.1|13560.1|13556.5|208
1647852600000|2022-03-21 08:50:00|13560.5|13558.5|13562.3|13557.3|13563.1|13559.6|13560.3|13556.9|160
1647852900000|2022-03-21 08:55:00|13562.1|13557.1|13558.8|13556.8|13562.3|13558.9|13558.2|13554.9|218
1647853200000|2022-03-21 09:00:00|13558.7|13556.7|13556.7|13554.7|13560.6|13557.3|13556.5|13553.9|294
1647853500000|2022-03-21 09:05:00|13556.6|13554.6|13556.1|13554.1|13560.4|13556.9|13553.7|13550.5|337
1647853800000|2022-03-21 09:10:00|13556|13554|13555.4|13553.4|13558.4|13555|13554.6|13551.6|290
1647854100000|2022-03-21 09:15:00|13555.5|13553.5|13555.9|13553.9|13558.1|13554.6|13554.6|13551.5|234
1647854400000|2022-03-21 09:20:00|13555.8|13553.8|13554.9|13552.9|13556.6|13554.6|13554.6|13552.6|172
1647854700000|2022-03-21 09:25:00|13554.8|13552.8|13555.6|13553.6|13556.8|13554.8|13554.6|13552.6|160
1647855000000|2022-03-21 09:30:00|13555.7|13553.7|13556.7|13551.7|13558.1|13555|13555.1|13551.7|147
1647855300000|2022-03-21 09:35:00|13555.1|13553.1|13555.2|13553.2|13556.7|13553.7|13553.7|13551.4|204
1647855600000|2022-03-21 09:40:00|13555.3|13553.3|13557.5|13552.5|13558|13554.5|13554.5|13551.3|180
1647855900000|2022-03-21 09:45:00|13556.1|13554.1|13555|13553|13557.2|13554.1|13553.9|13550.3|244
1647856200000|2022-03-21 09:50:00|13554.9|13552.9|13560.2|13558.2|13562.1|13558.5|13554.8|13551.7|270
1647856500000|2022-03-21 09:55:00|13561.6|13556.6|13560.3|13558.3|13561.8|13558.9|13558.9|13556.1|203
1647856800000|2022-03-21 10:00:00|13560.4|13558.4|13560.7|13558.7|13561.8|13559.5|13559.9|13556.7|152
1647857100000|2022-03-21 10:05:00|13560.8|13558.8|13557.1|13555.1|13560.8|13558.8|13556.7|13553.6|162
1647857400000|2022-03-21 10:10:00|13557|13555|13557.8|13555.8|13559.4|13556|13555.9|13552.4|128
1647857700000|2022-03-21 10:15:00|13557.7|13555.7|13559.1|13557.1|13561.4|13558.4|13557.7|13554.6|157
1647858000000|2022-03-21 10:20:00|13559.2|13557.2|13561.1|13559.1|13562.3|13559.5|13558.4|13555.6|178
1647858300000|2022-03-21 10:25:00|13561|13559|13561.9|13559.9|13564.2|13560.7|13560.1|13556.8|240
1647858600000|2022-03-21 10:30:00|13561.7|13559.7|13563.6|13561.6|13565.1|13562.1|13561.7|13558.9|193
1647858900000|2022-03-21 10:35:00|13563.5|13561.5|13563.9|13558.9|13565|13561.6|13561.6|13558.5|195
1647859200000|2022-03-21 10:40:00|13562.4|13560.4|13562.2|13560.2|13563.9|13560.4|13561.6|13558.2|120
1647859500000|2022-03-21 10:45:00|13562.3|13560.3|13563.4|13561.4|13565|13561.4|13562.1|13558.7|159
1647859800000|2022-03-21 10:50:00|13563.3|13561.3|13562.7|13560.7|13565.8|13562.2|13562.4|13559.6|134
1647860100000|2022-03-21 10:55:00|13562.6|13560.6|13562.8|13560.8|13563.8|13561.2|13560.6|13557.1|208
1647860400000|2022-03-21 11:00:00|13562.9|13560.9|13564.5|13562.5|13566.5|13563|13561.9|13558.4|234
1647860700000|2022-03-21 11:05:00|13564.6|13562.6|13565.9|13563.9|13567|13564.7|13563.8|13560.4|221
1647861000000|2022-03-21 11:10:00|13566|13564|13568.2|13566.2|13570.4|13567.1|13566|13564|254
1647861300000|2022-03-21 11:15:00|13569.7|13564.7|13568|13566|13570.4|13567.1|13567.4|13564|181
1647861600000|2022-03-21 11:20:00|13568.1|13566.1|13567.1|13565.1|13570.2|13567|13566.8|13563.4|258
1647861900000|2022-03-21 11:25:00|13567|13565|13566.7|13564.7|13568.5|13565.1|13565.2|13562.4|175
1647862200000|2022-03-21 11:30:00|13566.8|13564.8|13564.3|13562.3|13567.6|13564.8|13564.3|13560.8|200
1647862500000|2022-03-21 11:35:00|13564.2|13562.2|13564.6|13562.6|13565.7|13562.9|13563.4|13560.2|185
1647862800000|2022-03-21 11:40:00|13564.9|13562.9|13564.4|13562.4|13567.1|13564|13564.1|13560.7|156
1647863100000|2022-03-21 11:45:00|13564.3|13562.3|13563.3|13561.3|13566|13562.4|13563.2|13559.8|144
1647863400000|2022-03-21 11:50:00|13563.4|13561.4|13564.6|13562.6|13566.2|13563|13563.2|13560|118
1647863700000|2022-03-21 11:55:00|13564.7|13562.7|13566.7|13561.7|13567|13563.6|13564.3|13560.9|160
1647864000000|2022-03-21 12:00:00|13566.6|13561.6|13565.7|13560.7|13566.8|13563.2|13562.3|13558.7|257
1647864300000|2022-03-21 12:05:00|13565.6|13560.6|13564|13559|13565.7|13562.2|13560.9|13557.1|246
1647864600000|2022-03-21 12:10:00|13563.9|13558.9|13562.2|13560.2|13564.1|13560.5|13561.4|13557.6|206
1647864900000|2022-03-21 12:15:00|13562.3|13560.3|13561.9|13559.9|13564|13560.5|13561.1|13557.9|169
1647865200000|2022-03-21 12:20:00|13562|13560|13563.3|13561.3|13566|13563|13561.2|13557.8|232
1647865500000|2022-03-21 12:25:00|13563.4|13561.4|13564.1|13562.1|13565.9|13562.7|13562.8|13559.6|225
1647865800000|2022-03-21 12:30:00|13565.5|13560.5|13564.2|13562.2|13566.1|13562.7|13563.3|13559.8|196
1647866100000|2022-03-21 12:35:00|13564.3|13562.3|13564.9|13559.9|13566.5|13563|13563.7|13559.7|213
1647866400000|2022-03-21 12:40:00|13564.8|13559.8|13560.4|13555.4|13565.2|13561.6|13558.8|13555.1|195
1647866700000|2022-03-21 12:45:00|13560.3|13555.3|13557.1|13555.1|13560.5|13556.5|13556.8|13552.9|264
1647867000000|2022-03-21 12:50:00|13557|13555|13556.9|13554.9|13560.2|13556|13556.1|13552.7|272
1647867300000|2022-03-21 12:55:00|13557|13555|13560|13555|13560.5|13556.9|13556.6|13553.7|251
1647867600000|2022-03-21 13:00:00|13560.2|13555.2|13556.4|13554.4|13560.4|13556.6|13556.1|13552.5|216
1647867900000|2022-03-21 13:05:00|13556.3|13554.3|13554|13552|13557.7|13554.5|13553.8|13550.2|185
1647868200000|2022-03-21 13:10:00|13554.1|13552.1|13554.4|13552.4|13556.5|13553.1|13553.9|13550.4|197
1647868500000|2022-03-21 13:15:00|13554.5|13552.5|13557.6|13552.6|13558|13554.6|13554|13550.6|179
1647868800000|2022-03-21 13:20:00|13557.7|13552.7|13556.3|13551.3|13557.8|13554.4|13554.4|13550.8|196
1647869100000|2022-03-21 13:25:00|13556.2|13551.2|13557.2|13552.2|13557.2|13553.7|13553.1|13549.7|271
1647869400000|2022-03-21 13:30:00|13557|13552|13554.7|13549.7|13558.8|13555.3|13553.3|13549.7|345
1647869700000|2022-03-21 13:35:00|13554.8|13549.8|13555.5|13550.5|13556|13552|13552.9|13549.4|287
1647870000000|2022-03-21 13:40:00|13555.4|13550.4|13556.1|13551.1|13556.9|13551.9|13553.2|13549.7|272
1647870300000|2022-03-21 13:45:00|13556|13551|13555.5|13550.5|13557.3|13553.1|13554.6|13550.3|185
1647870600000|2022-03-21 13:50:00|13555.6|13550.6|13556.6|13551.6|13557|13553.6|13553.3|13549.6|201
1647870900000|2022-03-21 13:55:00|13556.7|13551.7|13555.6|13550.6|13556.9|13553|13553.6|13550.1|296
1647871200000|2022-03-21 14:00:00|13555.7|13550.7|13553|13551|13557.8|13554.4|13552.8|13549.7|310
1647871500000|2022-03-21 14:05:00|13553.1|13551.1|13552.3|13550.3|13555.6|13552.1|13552|13548.6|246
1647871800000|2022-03-21 14:10:00|13552.2|13550.2|13554|13552|13556.3|13552.9|13551.8|13548.9|259
1647872100000|2022-03-21 14:15:00|13554.1|13552.1|13554.1|13549.1|13556|13552.3|13552.4|13549|251
1647872400000|2022-03-21 14:20:00|13554.2|13549.2|13553.8|13551.8|13556.8|13553.4|13552.9|13549.2|256
1647872700000|2022-03-21 14:25:00|13553.9|13551.9|13554.3|13552.3|13556.7|13553.7|13552.8|13549.6|230
1647873000000|2022-03-21 14:30:00|13554.2|13552.2|13557.7|13552.7|13558.1|13554.8|13554|13551.4|222
1647873300000|2022-03-21 14:35:00|13557.8|13552.8|13557.9|13552.9|13558.4|13555|13555.4|13551.9|293
1647873600000|2022-03-21 14:40:00|13557.7|13552.7|13555.1|13553.1|13557.7|13553.9|13554.4|13550.7|206
1647873900000|2022-03-21 14:45:00|13555.2|13553.2|13554.5|13552.5|13557.3|13553.8|13553.2|13550.2|207
1647874200000|2022-03-21 14:50:00|13556|13551|13555|13553|13557.3|13553.9|13554.1|13550.7|175
1647874500000|2022-03-21 14:55:00|13554.9|13552.9|13554|13552|13556.9|13553.4|13553.8|13550.5|184
1647874800000|2022-03-21 15:00:00|13554.1|13552.1|13552.7|13550.7|13556.3|13552.7|13552.1|13548.9|251
1647875100000|2022-03-21 15:05:00|13552.8|13550.8|13556.2|13554.2|13558.9|13555.5|13552.5|13550.2|189
1647875400000|2022-03-21 15:10:00|13556.3|13554.3|13553.4|13551.4|13558.7|13555.8|13553.3|13550.7|235
1647875700000|2022-03-21 15:15:00|13553.5|13551.5|13553.7|13551.7|13555.2|13552|13552.3|13549.2|157
1647876000000|2022-03-21 15:20:00|13553.6|13551.6|13552.7|13550.7|13553.9|13551.9|13552.2|13550.2|121
1647876300000|2022-03-21 15:25:00|13552.6|13550.6|13552.5|13550.5|13554.3|13550.9|13552.2|13549.2|147
1647876600000|2022-03-21 15:30:00|13552.4|13550.4|13552.2|13550.2|13554.1|13551|13552.2|13549.1|167
1647876900000|2022-03-21 15:35:00|13552.3|13550.3|13552.3|13550.3|13554.4|13551|13552.2|13549.2|170
1647877200000|2022-03-21 15:40:00|13552.2|13550.2|13553.1|13551.1|13555.3|13551.7|13551.9|13549.5|187
1647877500000|2022-03-21 15:45:00|13553.2|13551.2|13552.4|13550.4|13554.8|13551.3|13552.3|13548.8|174
1647877800000|2022-03-21 15:50:00|13552.5|13550.5|13551.5|13549.5|13553.7|13550.8|13550.9|13548.7|180
1647878100000|2022-03-21 15:55:00|13551.6|13549.6|13552.8|13547.8|13553.7|13550.6|13551.2|13547.8|242
1647878400000|2022-03-21 16:00:00|13551.4|13549.4|13554.1|13549.1|13554.5|13550.9|13549.9|13546.8|197
1647878700000|2022-03-21 16:05:00|13554|13549|13552|13547|13554.6|13550.5|13550.4|13546.9|164
1647879000000|2022-03-21 16:10:00|13550.4|13548.4|13553.3|13548.3|13554.4|13550.8|13550.3|13546.9|168
1647879300000|2022-03-21 16:15:00|13553.2|13548.2|13553.5|13548.5|13554.1|13550.2|13551.6|13547.9|137
1647879600000|2022-03-21 16:20:00|13553.6|13548.6|13554.3|13549.3|13555.2|13550.5|13551.7|13547|203
1647879900000|2022-03-21 16:25:00|13554.2|13549.2|13555.3|13550.3|13556.7|13552.3|13552.8|13549|179
1647880200000|2022-03-21 16:30:00|13555.4|13550.4|13561.1|13556.1|13564.7|13559.7|13555.3|13550.3|516
1647880500000|2022-03-21 16:35:00|13561|13556|13560.8|13555.8|13564.5|13560.9|13559.6|13555.7|351
1647880800000|2022-03-21 16:40:00|13560.9|13555.9|13560.8|13555.8|13561.5|13557.8|13557.7|13554.1|261
1647881100000|2022-03-21 16:45:00|13560.7|13555.7|13560.7|13555.7|13562.2|13558.7|13559.3|13555.1|228
1647881400000|2022-03-21 16:50:00|13560.6|13555.6|13563.4|13561.4|13565|13561.5|13559.5|13555.5|279
1647881700000|2022-03-21 16:55:00|13563.5|13561.5|13564.2|13559.2|13565.3|13561.8|13562.3|13558.5|223
1647882000000|2022-03-21 17:00:00|13564.1|13559.1|13566.8|13561.8|13567|13562.8|13563.3|13559.1|237
1647882300000|2022-03-21 17:05:00|13566.9|13561.9|13566.2|13561.2|13566.9|13562.9|13564|13560|236
1647882600000|2022-03-21 17:10:00|13566.1|13561.1|13571.5|13566.5|13571.7|13566.7|13565.3|13561.1|295
1647882900000|2022-03-21 17:15:00|13571.4|13566.4|13580.8|13575.8|13581|13576|13570|13566.1|287
1647883200000|2022-03-21 17:20:00|13580.9|13575.9|13579.6|13574.6|13583.1|13578.1|13579.1|13574.1|222
1647883500000|2022-03-21 17:25:00|13580.5|13575.5|13580.1|13575.1|13584.8|13579.8|13579.5|13574.5|277
1647883800000|2022-03-21 17:30:00|13580.2|13575.2|13579.2|13574.2|13581|13576|13578.9|13573.9|217
1647884100000|2022-03-21 17:35:00|13579.1|13574.1|13576.8|13571.8|13580.9|13576.3|13575.6|13570.6|263
1647884400000|2022-03-21 17:40:00|13576.7|13571.7|13577.4|13572.4|13578.5|13574.5|13575.3|13571.1|289
1647884700000|2022-03-21 17:45:00|13577.5|13572.5|13573.7|13568.7|13577.5|13573.4|13572.9|13567.9|207
1647885000000|2022-03-21 17:50:00|13573.4|13568.4|13574.2|13569.2|13574.7|13570.5|13572.5|13567.9|153
1647885300000|2022-03-21 17:55:00|13574|13569|13573.1|13568.1|13574.7|13569.7|13571.6|13568|166
1647885600000|2022-03-21 18:00:00|13573.2|13568.2|13574.8|13569.8|13574.9|13571.2|13570.4|13566.5|155
1647885900000|2022-03-21 18:05:00|13574.7|13569.7|13577.2|13572.2|13577.4|13572.4|13574.6|13569.6|150
1647886200000|2022-03-21 18:10:00|13577.3|13572.3|13580.5|13575.5|13580.6|13576.9|13577.2|13572.2|176
1647886500000|2022-03-21 18:15:00|13580.6|13575.6|13579.8|13574.8|13580.8|13575.8|13579.7|13574.7|174
1647886800000|2022-03-21 18:20:00|13579.7|13574.7|13576.6|13571.6|13579.8|13575.3|13575.2|13570.2|141
1647887100000|2022-03-21 18:25:00|13576.5|13571.5|13574.8|13569.8|13577.9|13572.9|13574.5|13569.5|146
1647887400000|2022-03-21 18:30:00|13574.7|13569.7|13576.9|13571.9|13577.1|13573.6|13574.6|13569.6|108
1647887700000|2022-03-21 18:35:00|13576.8|13571.8|13576.9|13571.9|13579|13575.6|13576.7|13571.7|163
1647888000000|2022-03-21 18:40:00|13577.1|13572.1|13576|13571|13577.7|13573.7|13575.3|13571|142
1647888300000|2022-03-21 18:45:00|13576.1|13571.1|13577.5|13572.5|13577.5|13572.5|13573.9|13568.9|171
1647888600000|2022-03-21 18:50:00|13577.4|13572.4|13578.6|13573.6|13579.1|13574.1|13574.5|13570.9|142
1647888900000|2022-03-21 18:55:00|13578.7|13573.7|13584.2|13579.2|13584.9|13581.2|13577.3|13573.5|178
1647889200000|2022-03-21 19:00:00|13584.1|13579.1|13582.3|13577.3|13584.2|13579.2|13580.7|13576.3|132
1647889500000|2022-03-21 19:05:00|13582.4|13577.4|13582.5|13577.5|13583.1|13578.1|13581.2|13576.2|116
1647889800000|2022-03-21 19:10:00|13582.6|13577.6|13581.6|13576.6|13582.6|13577.6|13579.4|13575.9|111
1647890100000|2022-03-21 19:15:00|13581.5|13576.5|13582.3|13577.3|13582.4|13577.4|13580.1|13575.1|159
1647890400000|2022-03-21 19:20:00|13582.2|13577.2|13581.5|13576.5|13582.2|13577.2|13581.2|13576.2|98
1647890700000|2022-03-21 19:25:00|13581.4|13576.4|13578.8|13573.8|13581.5|13577.5|13578.2|13573.2|137
1647891000000|2022-03-21 19:30:00|13578.5|13573.5|13578.2|13573.2|13579|13574|13577.5|13572.5|141
1647891300000|2022-03-21 19:35:00|13578.5|13573.5|13581.1|13576.1|13581.2|13576.8|13578.4|13573.4|134
1647891600000|2022-03-21 19:40:00|13581.4|13576.4|13579.9|13574.9|13581.8|13576.8|13578.6|13574.1|79
1647891900000|2022-03-21 19:45:00|13579.8|13574.8|13582.3|13577.3|13582.7|13577.7|13579.7|13574.7|115
1647892200000|2022-03-21 19:50:00|13582.2|13577.2|13578.3|13573.3|13582.2|13577.2|13578.1|13573.1|128
1647892500000|2022-03-21 19:55:00|13578.2|13573.2|13580.5|13575.5|13581.1|13576.1|13578.1|13573.1|204
1647892800000|2022-03-21 20:00:00|13580.6|13575.6|13580.6|13575.6|13581.2|13576.2|13578.9|13573.9|135
1647893100000|2022-03-21 20:05:00|13580.5|13575.5|13582|13577|13582.3|13577.3|13579.8|13574.8|116
1647893400000|2022-03-21 20:10:00|13581.9|13576.9|13581.3|13576.3|13582.7|13577.7|13580.9|13575.9|76
1647893700000|2022-03-21 20:15:00|13581.4|13576.4|13580.9|13575.9|13581.4|13576.4|13580.8|13575.8|61
1647894000000|2022-03-21 20:20:00|13581|13576|13581.6|13576.6|13581.9|13576.9|13580.8|13575.8|95
1647894300000|2022-03-21 20:25:00|13581.5|13576.5|13581.5|13576.5|13581.7|13578.1|13579.9|13576.4|61
1647894600000|2022-03-21 20:30:00|13581.7|13576.7|13581.2|13576.2|13581.9|13576.9|13580.4|13575.4|126
1647894900000|2022-03-21 20:35:00|13581.1|13576.1|13580.5|13575.5|13581.3|13576.3|13580.2|13575.2|118
1647895200000|2022-03-21 20:40:00|13580.4|13575.4|13580.9|13575.9|13581.5|13576.5|13580.3|13575.3|132
1647895500000|2022-03-21 20:45:00|13580.8|13575.8|13579.6|13574.6|13581.6|13576.6|13578.8|13572.6|116
1647895800000|2022-03-21 20:50:00|13579.8|13574.8|13580.1|13575.1|13580.3|13575.3|13579.2|13574.2|151
1647896100000|2022-03-21 20:55:00|13579.8|13574.8|13579.8|13574.8|13581.5|13575.4|13578.9|13572.4|195
1647896400000|2022-03-21 21:00:00|13580.3|13573.8|13582.5|13573|13583.7|13574.5|13580.3|13572.6|46
1647896700000|2022-03-21 21:05:00|13582.9|13572.9|13581.7|13570.2|13585.4|13573|13580.3|13568.3|54
1647897000000|2022-03-21 21:10:00|13584.2|13568.3|13584.8|13570.6|13586.4|13571.7|13579.8|13566.1|133
1647897300000|2022-03-21 21:15:00|13586.4|13570.8|13582.1|13569.4|13586.4|13571.5|13580.1|13566.9|117
1647897600000|2022-03-21 21:20:00|13582.8|13568.7|13583.7|13570|13584.6|13571.7|13580.1|13567.1|96
1647897900000|2022-03-21 21:25:00|13584|13568.8|13582.1|13569.4|13585.4|13571.6|13579.7|13566.8|126
1647898200000|2022-03-21 21:30:00|13583.1|13570.7|13584.6|13568.8|13585.6|13571.2|13580.2|13566.6|125
1647898500000|2022-03-21 21:35:00|13581.6|13570.8|13584.2|13569.6|13585.6|13571.4|13580|13567.8|130
1647898800000|2022-03-21 21:40:00|13582.6|13569.3|13583.4|13567.4|13584.8|13571.2|13580.8|13566.9|122
1647899100000|2022-03-21 21:45:00|13578.3|13570.8|13581.2|13569.9|13584.8|13570.8|13578.3|13566.6|98
1647899400000|2022-03-21 21:50:00|13582.6|13566.6|13584.3|13569|13584.9|13570.9|13578.3|13566.6|128
1647899700000|2022-03-21 21:55:00|13584.7|13569.1|13583.8|13569.5|13585.6|13570.7|13578.7|13566.3|130
1647900000000|2022-03-21 22:00:00|13585.5|13569.7|13583.5|13570.6|13587.2|13571.8|13579.3|13568.3|170
1647900300000|2022-03-21 22:05:00|13582.9|13571|13584.3|13570.8|13585.7|13571.3|13581.2|13568.8|165
1647900600000|2022-03-21 22:10:00|13582.8|13570.4|13583.6|13570.3|13585.4|13571.8|13579.2|13568.5|181
1647900900000|2022-03-21 22:15:00|13583.7|13568.7|13583.9|13570.2|13585.5|13572.1|13579.7|13568.7|146
1647901200000|2022-03-21 22:20:00|13583.8|13570.3|13583.8|13571.4|13586|13572.5|13579.4|13568.2|140
1647901500000|2022-03-21 22:25:00|13583.6|13572.2|13584.3|13570.1|13585.7|13572.3|13579.2|13568.2|121
1647901800000|2022-03-21 22:30:00|13584.1|13569.8|13578.9|13570.3|13584.7|13572.8|13576.1|13566|224
1647902100000|2022-03-21 22:35:00|13578.6|13570.5|13576.6|13571.6|13580.4|13571.6|13575.7|13566.7|157
1647902400000|2022-03-21 22:40:00|13576.8|13571.8|13579.2|13571.7|13580.3|13572.5|13576.5|13570.5|127
1647902700000|2022-03-21 22:45:00|13578.8|13571.9|13578.7|13570.9|13580.9|13572.8|13577.3|13569.8|132
1647903000000|2022-03-21 22:50:00|13578.6|13570.5|13577.4|13572.4|13580.3|13572.7|13576|13568.4|173
1647903300000|2022-03-21 22:55:00|13577.3|13572.3|13577.9|13572.9|13578.7|13573|13575.9|13568.5|159
1647903600000|2022-03-21 23:00:00|13577.7|13572.7|13581.9|13576.9|13582.1|13577.1|13577.2|13572.2|95
1647903900000|2022-03-21 23:05:00|13581.8|13576.8|13581.7|13576.7|13582.9|13577.9|13581.6|13576.6|102
1647904200000|2022-03-21 23:10:00|13581.8|13576.8|13581.6|13576.6|13582|13577|13581.5|13576.5|86
1647904500000|2022-03-21 23:15:00|13581.7|13576.7|13584|13579|13584|13579|13581.6|13576.6|96
1647904800000|2022-03-21 23:20:00|13583.8|13578.8|13583.9|13578.9|13584.1|13579.1|13583.6|13578.6|89
1647905100000|2022-03-21 23:25:00|13584|13579|13584.6|13579.6|13585.2|13580.2|13583.8|13578.8|107
1647905400000|2022-03-21 23:30:00|13584.7|13579.7|13585.9|13580.9|13585.9|13580.9|13584.3|13579.3|135
1647905700000|2022-03-21 23:35:00|13585.8|13580.8|13586.1|13581.1|13586.4|13581.4|13585.4|13580.4|97
1647906000000|2022-03-21 23:40:00|13586.2|13581.2|13586.4|13581.4|13586.6|13581.6|13584.6|13579.6|123
1647906300000|2022-03-21 23:45:00|13586.5|13581.5|13585.8|13580.8|13586.6|13582.1|13584.1|13580.3|101
1647906600000|2022-03-21 23:50:00|13585.9|13580.9|13586|13581|13586.6|13582.9|13584.3|13580.7|121
1647906900000|2022-03-21 23:55:00|13586.1|13581.1|13584.9|13582.9|13587.2|13583|13584.9|13581.1|111
1647907200000|2022-03-22 00:00:00|13585|13583|13585.2|13583.2|13589.4|13585.8|13584.9|13581.3|128
1647907500000|2022-03-22 00:05:00|13585.4|13583.4|13585.8|13583.8|13588.2|13584.8|13585.2|13581.9|94
1647907800000|2022-03-22 00:10:00|13585.7|13583.7|13589|13587|13590.9|13587.4|13585.5|13583.3|154
1647908100000|2022-03-22 00:15:00|13589.1|13587.1|13590.4|13588.4|13593.8|13590.3|13589|13585.8|161
1647908400000|2022-03-22 00:20:00|13590.3|13588.3|13591.8|13586.8|13593.1|13589.7|13589.6|13586.2|181
1647908700000|2022-03-22 00:25:00|13591.9|13586.9|13593.6|13591.6|13594.4|13591.8|13589.9|13586.4|150
1647909000000|2022-03-22 00:30:00|13593.7|13591.7|13594.6|13592.6|13594.9|13592.6|13592.7|13589.2|164
1647909300000|2022-03-22 00:35:00|13594.5|13592.5|13595.7|13593.7|13596.1|13593.8|13594|13590.9|140
1647909600000|2022-03-22 00:40:00|13595.8|13593.8|13596.8|13594.8|13599.3|13595.6|13595.7|13592.5|209
1647909900000|2022-03-22 00:45:00|13596.9|13594.9|13599.1|13597.1|13601.7|13598.4|13596.9|13593.8|335
1647910200000|2022-03-22 00:50:00|13599|13597|13601|13599|13602.3|13599|13597.5|13594|271
1647910500000|2022-03-22 00:55:00|13602.7|13597.7|13598.3|13596.3|13604.1|13600.4|13597.9|13594.4|380
1647910800000|2022-03-22 01:00:00|13599.9|13594.9|13594|13592|13600.8|13596.9|13593.9|13590.6|191
1647911100000|2022-03-22 01:05:00|13593.8|13591.8|13592.5|13590.5|13597.6|13593.9|13592.4|13589.2|194
1647911400000|2022-03-22 01:10:00|13592.4|13590.4|13592.2|13590.2|13595.4|13592.2|13591.8|13588.2|200
1647911700000|2022-03-22 01:15:00|13592|13590|13594.2|13589.2|13596.9|13591.9|13591.6|13588|274
1647912000000|2022-03-22 01:20:00|13594.3|13589.3|13595.9|13590.9|13595.9|13592.4|13591.5|13588.1|214
1647912300000|2022-03-22 01:25:00|13595.8|13590.8|13596.5|13594.5|13598.7|13595.4|13594.2|13590.8|172
1647912600000|2022-03-22 01:30:00|13596.6|13594.6|13596.6|13594.6|13598.3|13595.7|13594.3|13592.2|204
1647912900000|2022-03-22 01:35:00|13596.7|13594.7|13595.2|13593.2|13597.2|13594.7|13594.3|13591.4|177
1647913200000|2022-03-22 01:40:00|13595.3|13593.3|13596.9|13591.9|13597.4|13594.5|13594.5|13591.4|165
1647913500000|2022-03-22 01:45:00|13596.8|13591.8|13593.7|13591.7|13597.3|13593.8|13593.2|13591|149
1647913800000|2022-03-22 01:50:00|13593.6|13591.6|13592.6|13587.6|13593.7|13591.7|13589.9|13586.4|171
1647914100000|2022-03-22 01:55:00|13591.3|13589.3|13596.2|13591.2|13597.5|13594.5|13591.1|13589.1|235
1647914400000|2022-03-22 02:00:00|13596.1|13591.1|13593.3|13591.3|13596.1|13592.5|13593.1|13590.3|184
1647914700000|2022-03-22 02:05:00|13593.4|13591.4|13593.7|13591.7|13594.1|13592.1|13592|13590|105
1647915000000|2022-03-22 02:10:00|13593.6|13591.6|13592.6|13590.6|13593.7|13591.7|13590.2|13587.9|132
1647915300000|2022-03-22 02:15:00|13592.7|13590.7|13591.2|13589.2|13593.6|13591.6|13591.1|13589.1|101
1647915600000|2022-03-22 02:20:00|13591.1|13589.1|13591.2|13589.2|13592.3|13590.3|13590.9|13588.9|109
1647915900000|2022-03-22 02:25:00|13591.1|13589.1|13589.3|13584.3|13591.3|13589.3|13587.1|13583.7|112
1647916200000|2022-03-22 02:30:00|13589.2|13584.2|13589.1|13584.1|13591.5|13588.1|13587.3|13584|204
1647916500000|2022-03-22 02:35:00|13589|13584|13586.4|13584.4|13590.1|13586.4|13586.2|13582.7|150
1647916800000|2022-03-22 02:40:00|13586.5|13584.5|13585.5|13583.5|13588.4|13585|13584.6|13581.4|186
1647917100000|2022-03-22 02:45:00|13585.4|13583.4|13583.7|13581.7|13585.6|13583.6|13583.2|13579.9|133
1647917400000|2022-03-22 02:50:00|13583.6|13581.6|13583.4|13581.4|13583.6|13581.6|13583.1|13581.1|110
1647917700000|2022-03-22 02:55:00|13583.5|13581.5|13582.2|13580.2|13585.4|13582.3|13582.2|13578.8|176
1647918000000|2022-03-22 03:00:00|13582.3|13580.3|13584.6|13582.6|13586|13582.9|13582.2|13579|143
1647918300000|2022-03-22 03:05:00|13584.7|13582.7|13586.4|13584.4|13586.5|13584.5|13584.3|13580.7|115
1647918600000|2022-03-22 03:10:00|13586.5|13584.5|13587.2|13585.2|13588.7|13585.8|13586.3|13583.7|109
1647918900000|2022-03-22 03:15:00|13587.3|13585.3|13585.5|13583.5|13589|13585.7|13585.4|13583.4|84
1647919200000|2022-03-22 03:20:00|13585.4|13583.4|13581.6|13579.6|13585.5|13583.5|13581.6|13579.6|121
1647919500000|2022-03-22 03:25:00|13581.5|13579.5|13581.4|13579.4|13582|13580|13581.2|13579.2|118
1647919800000|2022-03-22 03:30:00|13581.3|13579.3|13581.6|13579.6|13581.7|13579.7|13580.7|13578.7|121
1647920100000|2022-03-22 03:35:00|13581.5|13579.5|13580.5|13578.5|13581.8|13579.8|13580.3|13578.3|134
1647920400000|2022-03-22 03:40:00|13580.6|13578.6|13582.6|13580.6|13582.9|13580.9|13580.4|13578.4|146
1647920700000|2022-03-22 03:45:00|13582.7|13580.7|13583.4|13581.4|13585.9|13582.9|13582.3|13580.3|95
1647921000000|2022-03-22 03:50:00|13583.3|13581.3|13585.2|13583.2|13586.9|13583.5|13582|13578.8|177
1647921300000|2022-03-22 03:55:00|13585.3|13583.3|13584.3|13582.3|13587.3|13583.7|13584.3|13580.9|102
1647921600000|2022-03-22 04:00:00|13584.4|13582.4|13586.1|13584.1|13587.9|13584.3|13583.8|13581.2|107
1647921900000|2022-03-22 04:05:00|13586.2|13584.2|13586.9|13581.9|13587.8|13584.3|13585.1|13581.7|116
1647922200000|2022-03-22 04:10:00|13586.8|13581.8|13584.6|13582.6|13587.7|13584.2|13584.4|13580.8|167
1647922500000|2022-03-22 04:15:00|13584.5|13582.5|13586.5|13584.5|13588.8|13585.7|13584.4|13582.4|212
1647922800000|2022-03-22 04:20:00|13586.4|13584.4|13588.9|13586.9|13593.9|13589.6|13586.2|13582.9|292
1647923100000|2022-03-22 04:25:00|13589|13587|13590.1|13585.1|13590.7|13587.3|13586.9|13583.7|210
1647923400000|2022-03-22 04:30:00|13590|13585|13592.3|13587.3|13592.3|13589|13586.9|13583.3|196
1647923700000|2022-03-22 04:35:00|13592.2|13587.2|13594.8|13589.8|13596.6|13593.3|13590.1|13586.7|202
1647924000000|2022-03-22 04:40:00|13594.7|13589.7|13593.6|13588.6|13594.7|13590.7|13590.2|13586.7|213
1647924300000|2022-03-22 04:45:00|13593.5|13588.5|13596.3|13591.3|13596.3|13592.1|13591.1|13587.6|160
1647924600000|2022-03-22 04:50:00|13596.4|13591.4|13594.5|13592.5|13597.3|13593.6|13592.7|13589.1|177
1647924900000|2022-03-22 04:55:00|13594.4|13592.4|13593.9|13591.9|13596.8|13593.5|13591.5|13588.9|202
1647925200000|2022-03-22 05:00:00|13593.8|13591.8|13590.7|13588.7|13594.8|13591.9|13590.3|13586.9|232
1647925500000|2022-03-22 05:05:00|13590.6|13588.6|13591.6|13589.6|13593.9|13590.6|13589.4|13586.3|215
1647925800000|2022-03-22 05:10:00|13591.7|13589.7|13591.8|13589.8|13593|13589.8|13591.3|13587.8|83
1647926100000|2022-03-22 05:15:00|13591.6|13589.6|13591.8|13589.8|13598.8|13594.6|13591.6|13588.6|201
1647926400000|2022-03-22 05:20:00|13591.9|13589.9|13593.8|13591.8|13595.2|13592|13591.4|13588|108
1647926700000|2022-03-22 05:25:00|13593.9|13591.9|13592.5|13590.5|13596.8|13593.6|13592.4|13590|183
1647927000000|2022-03-22 05:30:00|13592.3|13590.3|13590.3|13588.3|13593.3|13590.4|13589.5|13585.9|225
1647927300000|2022-03-22 05:35:00|13590.4|13588.4|13591.3|13589.3|13593.4|13590.2|13588.9|13585.2|200
1647927600000|2022-03-22 05:40:00|13591.2|13589.2|13589.6|13587.6|13593.3|13590|13589.1|13587.1|135
1647927900000|2022-03-22 05:45:00|13589.3|13587.3|13590.8|13588.8|13593|13590|13588.8|13585.6|213
1647928200000|2022-03-22 05:50:00|13590.7|13588.7|13590.7|13588.7|13592|13588.9|13589.5|13586.5|167
1647928500000|2022-03-22 05:55:00|13590.8|13588.8|13591.8|13589.8|13593.3|13589.9|13590.4|13588.2|96
1647928800000|2022-03-22 06:00:00|13591.7|13589.7|13597.6|13592.6|13598.8|13595|13591.6|13588.7|250
1647929100000|2022-03-22 06:05:00|13597.8|13592.8|13594|13592|13598|13594.5|13592.1|13588.6|202
1647929400000|2022-03-22 06:10:00|13594.2|13592.2|13592.6|13587.6|13596.2|13592.9|13590.4|13587.3|198
1647929700000|2022-03-22 06:15:00|13591.1|13589.1|13592.5|13590.5|13597.6|13593.9|13591|13589|190
1647930000000|2022-03-22 06:20:00|13592.6|13590.6|13591.5|13589.5|13594.2|13592.2|13591.2|13588|169
1647930300000|2022-03-22 06:25:00|13591.6|13589.6|13591.3|13589.3|13591.9|13589.9|13589.3|13585.9|198
1647930600000|2022-03-22 06:30:00|13591.4|13589.4|13590.7|13588.7|13591.5|13589.4|13589.1|13586|107
1647930900000|2022-03-22 06:35:00|13590.6|13588.6|13590.5|13588.5|13592.7|13589.8|13589.7|13586|166
1647931200000|2022-03-22 06:40:00|13590.4|13588.4|13593.9|13591.9|13594.8|13592.1|13590.2|13587.1|121
1647931500000|2022-03-22 06:45:00|13594|13592|13597|13595|13598.3|13595.2|13593.9|13591|226
1647931800000|2022-03-22 06:50:00|13597.1|13595.1|13596.7|13594.7|13599.4|13596.3|13595.7|13592.1|168
1647932100000|2022-03-22 06:55:00|13596.8|13594.8|13600.3|13598.3|13601.8|13598.6|13596.7|13593.7|149
1647932400000|2022-03-22 07:00:00|13600.4|13598.4|13595.2|13593.2|13601.8|13598.4|13594.7|13591.2|276
1647932700000|2022-03-22 07:05:00|13595.1|13593.1|13593.6|13591.6|13596.4|13593.1|13592.6|13590.2|202
1647933000000|2022-03-22 07:10:00|13593.4|13591.4|13593.6|13591.6|13596.2|13593.1|13591.4|13588.4|193
1647933300000|2022-03-22 07:15:00|13593.5|13591.5|13589.8|13587.8|13595|13591.7|13589.3|13585.8|140
1647933600000|2022-03-22 07:20:00|13589.9|13587.9|13585.9|13583.9|13591.1|13588|13585.9|13582.6|194
1647933900000|2022-03-22 07:25:00|13587.3|13582.3|13586.6|13584.6|13590.2|13586.8|13586.4|13582.3|210
1647934200000|2022-03-22 07:30:00|13586.7|13584.7|13584.3|13582.3|13587.8|13584.7|13584.3|13582|173
1647934500000|2022-03-22 07:35:00|13584.4|13582.4|13586.9|13584.9|13589.6|13586.1|13584.4|13582.4|196
1647934800000|2022-03-22 07:40:00|13587|13585|13588.8|13586.8|13591.3|13587.7|13587|13584.2|192
1647935100000|2022-03-22 07:45:00|13588.7|13586.7|13588.4|13586.4|13590.8|13587.3|13587.3|13584.5|132
1647935400000|2022-03-22 07:50:00|13588.3|13586.3|13587.4|13585.4|13590.4|13587.1|13587.3|13584|165
1647935700000|2022-03-22 07:55:00|13587.6|13585.6|13586.1|13584.1|13587.7|13585.6|13585.3|13581.9|202
1647936000000|2022-03-22 08:00:00|13586.2|13584.2|13585.9|13583.9|13589.4|13586|13585.3|13582.2|270
1647936300000|2022-03-22 08:05:00|13586|13584|13583.2|13581.2|13587.5|13584|13583|13579.9|140
1647936600000|2022-03-22 08:10:00|13583.1|13581.1|13583.4|13581.4|13586.3|13582.8|13583|13579.7|221
1647936900000|2022-03-22 08:15:00|13583.3|13581.3|13584.2|13579.2|13584.6|13581.5|13582.1|13578.8|326
1647937200000|2022-03-22 08:20:00|13584.3|13579.3|13580.4|13578.4|13584.5|13581.1|13580.1|13576.6|319
1647937500000|2022-03-22 08:25:00|13580.3|13578.3|13580.3|13578.3|13582|13578.9|13579.5|13575.8|288
1647937800000|2022-03-22 08:30:00|13580.2|13578.2|13579.2|13577.2|13582.2|13578.7|13579.1|13576|214
1647938100000|2022-03-22 08:35:00|13579.3|13577.3|13578.9|13576.9|13581.5|13578|13578|13574.6|202
1647938400000|2022-03-22 08:40:00|13579|13577|13578.2|13576.2|13580.3|13577.1|13576.8|13573.8|274
1647938700000|2022-03-22 08:45:00|13578.3|13576.3|13579.4|13577.4|13580.1|13577.6|13577.9|13574.6|226
1647939000000|2022-03-22 08:50:00|13579.3|13577.3|13581.4|13579.4|13583.3|13579.9|13579.1|13575.9|261
1647939300000|2022-03-22 08:55:00|13581.3|13579.3|13583.1|13581.1|13584.2|13581.2|13580.2|13577|253
1647939600000|2022-03-22 09:00:00|13583.2|13581.2|13580.8|13578.8|13585.3|13582.4|13580.7|13576.9|275
1647939900000|2022-03-22 09:05:00|13580.7|13578.7|13581.5|13579.5|13584.7|13581.5|13579.6|13576.1|270
1647940200000|2022-03-22 09:10:00|13581.7|13579.7|13584.3|13579.3|13585|13581.4|13579.9|13576.9|248
1647940500000|2022-03-22 09:15:00|13584.4|13579.4|13580.8|13578.8|13585.3|13581.9|13580.7|13577.1|270
1647940800000|2022-03-22 09:20:00|13582.4|13577.4|13582.5|13580.5|13584.5|13581|13580.7|13577.2|317
1647941100000|2022-03-22 09:25:00|13582.4|13580.4|13581.7|13579.7|13583.9|13580.4|13580.9|13577.5|263
1647941400000|2022-03-22 09:30:00|13581.6|13579.6|13584.1|13582.1|13585.7|13582.4|13581.5|13578.2|230
1647941700000|2022-03-22 09:35:00|13584.2|13582.2|13584|13582|13585.7|13582.7|13582.6|13579.3|192
1647942000000|2022-03-22 09:40:00|13583.9|13581.9|13584.8|13582.8|13588.9|13585.4|13583.9|13580.8|212
1647942300000|2022-03-22 09:45:00|13584.7|13582.7|13587.4|13585.4|13589.3|13585.9|13584|13580.7|320
1647942600000|2022-03-22 09:50:00|13587.3|13585.3|13589|13587|13590.7|13587.4|13587.3|13584|265
1647942900000|2022-03-22 09:55:00|13589.1|13587.1|13586.4|13584.4|13591.3|13588.2|13586.3|13583.1|248
1647943200000|2022-03-22 10:00:00|13586.3|13584.3|13588.3|13586.3|13590.5|13587.4|13586.2|13584.2|258
1647943500000|2022-03-22 10:05:00|13588.4|13586.4|13592.6|13590.6|13592.9|13590.9|13588.3|13586.2|201
1647943800000|2022-03-22 10:10:00|13592.5|13590.5|13591.7|13589.7|13593.9|13590.8|13591.2|13587.9|177
1647944100000|2022-03-22 10:15:00|13591.6|13589.6|13590.6|13588.6|13594.6|13591.6|13589.7|13586.6|215
1647944400000|2022-03-22 10:20:00|13590.5|13588.5|13591.5|13589.5|13593|13589.7|13589.6|13586.1|240
1647944700000|2022-03-22 10:25:00|13591.4|13589.4|13588.7|13586.7|13592.9|13589.6|13588.5|13585.2|252
1647945000000|2022-03-22 10:30:00|13588.8|13586.8|13583.1|13581.1|13590.2|13587.5|13581.6|13577.9|308
1647945300000|2022-03-22 10:35:00|13583.2|13581.2|13582.2|13580.2|13584.4|13581.6|13582.1|13579|193
1647945600000|2022-03-22 10:40:00|13582.1|13580.1|13583.6|13581.6|13583.9|13581.9|13581.9|13579.9|187
1647945900000|2022-03-22 10:45:00|13583.7|13581.7|13581.1|13579.1|13583.8|13581.8|13581.1|13579.1|186
1647946200000|2022-03-22 10:50:00|13581.2|13579.2|13583.2|13581.2|13583.5|13581.5|13581|13577.8|150
1647946500000|2022-03-22 10:55:00|13583.1|13581.1|13583.3|13581.3|13584.9|13581.3|13579.8|13577.1|248
1647946800000|2022-03-22 11:00:00|13583.2|13581.2|13582.9|13580.9|13585.2|13581.6|13582.4|13579.2|150
1647947100000|2022-03-22 11:05:00|13582.8|13580.8|13582.7|13580.7|13584.4|13581.1|13582.2|13579.2|106
1647947400000|2022-03-22 11:10:00|13582.6|13580.6|13580.9|13578.9|13583.6|13580.8|13580.8|13577.4|82
1647947700000|2022-03-22 11:15:00|13580.8|13578.8|13580.9|13578.9|13582.3|13578.9|13579.3|13576.6|130
1647948000000|2022-03-22 11:20:00|13580.8|13578.8|13580.3|13578.3|13583.4|13580.1|13580.1|13576.7|139
1647948300000|2022-03-22 11:25:00|13580.2|13578.2|13581.8|13579.8|13582.5|13580.2|13580.1|13577|146
1647948600000|2022-03-22 11:30:00|13581.9|13579.9|13585.1|13580.1|13585.6|13582.3|13581.3|13579.3|203
1647948900000|2022-03-22 11:35:00|13585.3|13580.3|13581.9|13579.9|13586.3|13582.7|13581.6|13578|282
1647949200000|2022-03-22 11:40:00|13582|13580|13583.1|13578.1|13584.4|13580.8|13580.9|13577.9|278
1647949500000|2022-03-22 11:45:00|13583|13578|13579.9|13577.9|13583.3|13579.7|13579.7|13576.5|181
1647949800000|2022-03-22 11:50:00|13580|13578|13579.8|13577.8|13581.6|13578.2|13579.3|13576.1|238
1647950100000|2022-03-22 11:55:00|13579.9|13577.9|13581|13576|13583.1|13579.6|13579.7|13576|269
1647950400000|2022-03-22 12:00:00|13581.1|13576.1|13577.2|13575.2|13581.1|13577|13577|13573.5|264
1647950700000|2022-03-22 12:05:00|13577.1|13575.1|13579|13574|13579.5|13576.1|13577.1|13573.6|224
1647951000000|2022-03-22 12:10:00|13578.9|13573.9|13579.4|13574.4|13580.8|13577.3|13577.3|13573.7|259
1647951300000|2022-03-22 12:15:00|13579.5|13574.5|13574.5|13569.5|13579.5|13574.5|13572.9|13569.1|274
1647951600000|2022-03-22 12:20:00|13574.4|13569.4|13572.7|13567.7|13574.4|13570|13570.6|13567.1|267
1647951900000|2022-03-22 12:25:00|13572.8|13567.8|13570.2|13568.2|13574.6|13571|13570.1|13566.6|291
1647952200000|2022-03-22 12:30:00|13570.3|13568.3|13571.5|13566.5|13572.4|13568.9|13569.8|13566.4|227
1647952500000|2022-03-22 12:35:00|13571.6|13566.6|13569.7|13567.7|13572.7|13569.5|13569.3|13566|232
1647952800000|2022-03-22 12:40:00|13569.8|13567.8|13569|13567|13571.7|13567.9|13568.8|13565.7|206
1647953100000|2022-03-22 12:45:00|13568.9|13566.9|13568.2|13566.2|13570.3|13567.1|13567.9|13565.1|236
1647953400000|2022-03-22 12:50:00|13568.3|13566.3|13569.5|13567.5|13571.2|13567.8|13568.2|13565.9|147
1647953700000|2022-03-22 12:55:00|13569.4|13567.4|13571.8|13569.8|13573.7|13570.6|13568.5|13564.8|303
1647954000000|2022-03-22 13:00:00|13572|13570|13568.1|13566.1|13572.4|13570|13567.9|13564.4|252
1647954300000|2022-03-22 13:05:00|13568.2|13566.2|13569.9|13564.9|13572.3|13568.6|13568|13564.8|207
1647954600000|2022-03-22 13:10:00|13570|13565|13570.1|13565.1|13571.9|13567.8|13568.1|13564.6|336
1647954900000|2022-03-22 13:15:00|13568.7|13566.7|13568.4|13566.4|13572.1|13568.6|13568.3|13565.1|286
1647955200000|2022-03-22 13:20:00|13568.5|13566.5|13568.4|13566.4|13570.6|13567.1|13568.2|13564.8|190
1647955500000|2022-03-22 13:25:00|13568.5|13566.5|13567.4|13565.4|13570.9|13567.6|13566.8|13563.6|287
1647955800000|2022-03-22 13:30:00|13567.3|13565.3|13567.7|13565.7|13570.1|13566.7|13566.9|13563.8|326
1647956100000|2022-03-22 13:35:00|13567.8|13565.8|13566.5|13564.5|13569|13566|13566|13563|235
1647956400000|2022-03-22 13:40:00|13566.6|13564.6|13567.7|13565.7|13567.7|13565.7|13566.2|13564.2|130
1647956700000|2022-03-22 13:45:00|13567.6|13565.6|13567.9|13562.9|13569.2|13566|13566.3|13562.9|300
1647957000000|2022-03-22 13:50:00|13567.8|13562.8|13568|13563|13569.2|13565.7|13566.2|13562.8|266
1647957300000|2022-03-22 13:55:00|13566.3|13564.3|13566.1|13564.1|13568.6|13565.5|13566|13563|294
1647957600000|2022-03-22 14:00:00|13566.2|13564.2|13566.6|13564.6|13568.6|13565.3|13565.9|13563.1|226
1647957900000|2022-03-22 14:05:00|13566.7|13564.7|13570.3|13565.3|13572.1|13568.4|13566.2|13562.8|328
1647958200000|2022-03-22 14:10:00|13570.4|13565.4|13573.5|13568.5|13573.6|13570.1|13568.3|13565.2|262
1647958500000|2022-03-22 14:15:00|13573.6|13568.6|13570.6|13565.6|13578.1|13575.5|13569.5|13565.5|428
1647958800000|2022-03-22 14:20:00|13570.7|13565.7|13569.2|13564.2|13570.9|13567.3|13566.6|13563.1|423
1647959100000|2022-03-22 14:25:00|13569|13564|13567.6|13565.6|13570.2|13566.8|13567.3|13564|317
1647959400000|2022-03-22 14:30:00|13567.9|13565.9|13569.3|13567.3|13570.4|13567.6|13567.2|13563.9|265
1647959700000|2022-03-22 14:35:00|13569.4|13567.4|13570.1|13568.1|13571.6|13568.1|13567.4|13564|222
1647960000000|2022-03-22 14:40:00|13570|13568|13571|13569|13573|13569.5|13568.7|13565.1|295
1647960300000|2022-03-22 14:45:00|13571.1|13569.1|13568.9|13566.9|13572.4|13569.1|13567.7|13564.1|271
1647960600000|2022-03-22 14:50:00|13570.4|13565.4|13571.9|13566.9|13572.3|13568.8|13567.3|13564.1|262
1647960900000|2022-03-22 14:55:00|13571.8|13566.8|13569.8|13567.8|13573.1|13569.8|13569.6|13566.7|245
1647961200000|2022-03-22 15:00:00|13569.7|13567.7|13572.9|13570.9|13575|13572|13569.5|13566.6|288
1647961500000|2022-03-22 15:05:00|13572.8|13570.8|13574.8|13572.8|13577.4|13573.9|13572.2|13569.1|223
1647961800000|2022-03-22 15:10:00|13574.9|13572.9|13572.3|13570.3|13577.8|13574.3|13572.1|13569.5|248
1647962100000|2022-03-22 15:15:00|13572.4|13570.4|13571.9|13569.9|13574|13571.1|13571.8|13568.8|152
1647962400000|2022-03-22 15:20:00|13571.8|13569.8|13574.2|13572.2|13575.3|13573.3|13571.6|13568.2|188
1647962700000|2022-03-22 15:25:00|13574.3|13572.3|13575.9|13570.9|13575.9|13573.5|13574.1|13570.9|160
1647963000000|2022-03-22 15:30:00|13574.4|13572.4|13573.7|13571.7|13576.5|13573.1|13572.7|13570.7|168
1647963300000|2022-03-22 15:35:00|13573.6|13571.6|13576.2|13574.2|13577.7|13574.3|13573.5|13570|202
1647963600000|2022-03-22 15:40:00|13576.3|13574.3|13576.5|13571.5|13578.9|13575.8|13574.7|13571.5|254
1647963900000|2022-03-22 15:45:00|13575.1|13573.1|13575.2|13573.2|13577.4|13573.9|13573.7|13570.1|223
1647964200000|2022-03-22 15:50:00|13575.1|13573.1|13577.4|13572.4|13579.2|13575.6|13574.5|13571|223
1647964500000|2022-03-22 15:55:00|13577.5|13572.5|13574.9|13572.9|13578.5|13574.9|13574.8|13571.9|195
1647964800000|2022-03-22 16:00:00|13575|13573|13575.1|13573.1|13578.4|13574.7|13574.6|13571.1|214
1647965100000|2022-03-22 16:05:00|13574.4|13572.4|13576.7|13574.7|13577.8|13574.8|13574.2|13570.8|133
1647965400000|2022-03-22 16:10:00|13576.6|13574.6|13576.7|13574.7|13578.6|13575.1|13576|13572.4|105
1647965700000|2022-03-22 16:15:00|13576.8|13574.8|13578.5|13576.5|13580.1|13576.8|13576.7|13573.4|147
1647966000000|2022-03-22 16:20:00|13578.4|13576.4|13578.3|13576.3|13579.8|13576.7|13577.3|13573.6|136
1647966300000|2022-03-22 16:25:00|13578.2|13576.2|13578.6|13573.6|13580.9|13576.7|13576.2|13572.5|198
1647966600000|2022-03-22 16:30:00|13578.7|13573.7|13579.2|13574.2|13581.2|13577.8|13577.7|13573.7|192
1647966900000|2022-03-22 16:35:00|13579.3|13574.3|13579.4|13574.4|13579.9|13576.5|13577|13573.6|129
1647967200000|2022-03-22 16:40:00|13579.3|13574.3|13579.9|13574.9|13580.1|13576.4|13576.6|13573.3|160
1647967500000|2022-03-22 16:45:00|13579.8|13574.8|13578.4|13576.4|13579.9|13576.5|13577.2|13573.7|125
1647967800000|2022-03-22 16:50:00|13578.3|13576.3|13578.8|13576.8|13580|13578|13578.2|13576.2|124
1647968100000|2022-03-22 16:55:00|13578.9|13576.9|13578.1|13576.1|13580.4|13577.2|13578|13575.2|136
1647968400000|2022-03-22 17:00:00|13578.2|13576.2|13579.7|13574.7|13580.6|13577.3|13578|13574.6|122
1647968700000|2022-03-22 17:05:00|13579.6|13574.6|13576.7|13574.7|13579.7|13575.9|13576.1|13572.7|131
1647969000000|2022-03-22 17:10:00|13578.1|13573.1|13577.9|13572.9|13578.5|13575.4|13576.1|13572.6|106
1647969300000|2022-03-22 17:15:00|13578|13573|13574.2|13569.2|13578.4|13574.8|13573.7|13569.2|172
1647969600000|2022-03-22 17:20:00|13574.3|13569.3|13575.7|13570.7|13575.9|13571.4|13573.1|13569.3|140
1647969900000|2022-03-22 17:25:00|13575.8|13570.8|13573.1|13571.1|13575.8|13571.4|13572.9|13569.5|118
1647970200000|2022-03-22 17:30:00|13573.3|13571.3|13571.4|13569.4|13574.8|13571.3|13571.4|13567.9|168
1647970500000|2022-03-22 17:35:00|13571.3|13569.3|13571.7|13569.7|13573.7|13570.1|13571.2|13567.8|147
1647970800000|2022-03-22 17:40:00|13572|13570|13571.7|13569.7|13573.5|13570.5|13571.3|13567.8|134
1647971100000|2022-03-22 17:45:00|13573|13568|13571.5|13569.5|13573.6|13570.3|13571.4|13567.9|121
1647971400000|2022-03-22 17:50:00|13571.6|13569.6|13571.6|13569.6|13573.4|13569.9|13571.3|13567.8|84
1647971700000|2022-03-22 17:55:00|13571.4|13569.4|13570.9|13568.9|13572.6|13569.6|13569.8|13566.6|112
1647972000000|2022-03-22 18:00:00|13570.7|13568.7|13570.1|13568.1|13572.3|13568.9|13570.1|13566.6|103
1647972300000|2022-03-22 18:05:00|13570|13568|13569.7|13567.7|13571.8|13568.3|13569.3|13565.7|121
1647972600000|2022-03-22 18:10:00|13569.6|13567.6|13569.7|13567.7|13571.3|13567.8|13569.4|13566.1|77
1647972900000|2022-03-22 18:15:00|13569.6|13567.6|13571.1|13566.1|13571.4|13567.8|13569.3|13565.8|114
1647973200000|2022-03-22 18:20:00|13571.2|13566.2|13568.8|13566.8|13571.5|13568|13568.6|13565.2|90
1647973500000|2022-03-22 18:25:00|13568.7|13566.7|13570.8|13565.8|13571.2|13567.7|13568.7|13565.1|81
1647973800000|2022-03-22 18:30:00|13569.3|13567.3|13569.4|13564.4|13571.2|13567.9|13567.9|13564.3|108
1647974100000|2022-03-22 18:35:00|13569.6|13564.6|13569.9|13564.9|13570.4|13566.5|13568.1|13564.5|89
1647974400000|2022-03-22 18:40:00|13570|13565|13569.7|13567.7|13571.4|13567.8|13568.1|13564.4|110
1647974700000|2022-03-22 18:45:00|13569.8|13567.8|13568.6|13566.6|13571.3|13567.8|13568.6|13564.9|82
1647975000000|2022-03-22 18:50:00|13568.5|13566.5|13569.5|13564.5|13570.4|13567|13567.7|13564.3|88
1647975300000|2022-03-22 18:55:00|13569.4|13564.4|13569.5|13564.5|13569.6|13566.2|13567.7|13564.2|89
1647975600000|2022-03-22 19:00:00|13569.6|13564.6|13568.5|13563.5|13570.8|13565.8|13567.4|13563.4|95
1647975900000|2022-03-22 19:05:00|13568.4|13563.4|13568|13563|13568.8|13564.9|13566.4|13562.9|109
1647976200000|2022-03-22 19:10:00|13567.9|13562.9|13567.9|13562.9|13568.4|13564.9|13566.1|13562.7|112
1647976500000|2022-03-22 19:15:00|13566.3|13564.3|13565.5|13563.5|13568|13564.5|13565.5|13561.9|102
1647976800000|2022-03-22 19:20:00|13565.6|13563.6|13568|13563|13568.6|13563.8|13565.5|13562.1|82
1647977100000|2022-03-22 19:25:00|13568.1|13563.1|13567.8|13562.8|13568.1|13563.1|13567.5|13562.5|100
1647977400000|2022-03-22 19:30:00|13567.9|13562.9|13568.7|13563.7|13568.7|13564|13565.7|13562|128
1647977700000|2022-03-22 19:35:00|13568.6|13563.6|13568.6|13563.6|13568.8|13563.8|13568.4|13563.4|85
1647978000000|2022-03-22 19:40:00|13568.7|13563.7|13566.5|13564.5|13569|13564.6|13566.3|13562.8|110
1647978300000|2022-03-22 19:45:00|13566.6|13564.6|13566.9|13561.9|13568.2|13564.6|13565.2|13561.7|119
1647978600000|2022-03-22 19:50:00|13566.7|13561.7|13568|13563|13568.6|13565.1|13565.2|13561.7|160
1647978900000|2022-03-22 19:55:00|13568.1|13563.1|13568.4|13563.4|13568.6|13564.7|13565.9|13562.3|150
1647979200000|2022-03-22 20:00:00|13568.5|13563.5|13568.7|13563.7|13569.1|13564.1|13568.3|13563.3|146
1647979500000|2022-03-22 20:05:00|13568.8|13563.8|13568.5|13563.5|13570.7|13565.7|13567.1|13563.2|126
1647979800000|2022-03-22 20:10:00|13568.6|13563.6|13569.9|13564.9|13570.3|13565.3|13567|13563.1|120
1647980100000|2022-03-22 20:15:00|13570|13565|13570.2|13565.2|13570.3|13565.3|13569.8|13564.8|87
1647980400000|2022-03-22 20:20:00|13570|13565|13570.2|13565.2|13570.4|13566.7|13568.7|13564.5|80
1647980700000|2022-03-22 20:25:00|13570.3|13565.3|13569.3|13564.3|13570.4|13565.4|13568.9|13563.9|85
1647981000000|2022-03-22 20:30:00|13569.2|13564.2|13567.5|13562.5|13569.3|13565.1|13567.1|13562.1|112
1647981300000|2022-03-22 20:35:00|13567.6|13562.6|13568.1|13563.1|13568.4|13563.4|13567|13562|93
1647981600000|2022-03-22 20:40:00|13568.2|13563.2|13567.6|13562.6|13568.2|13563.2|13567.3|13562.3|81
1647981900000|2022-03-22 20:45:00|13567.5|13562.5|13567.4|13562.4|13568.6|13563.9|13565.5|13560.9|80
1647982200000|2022-03-22 20:50:00|13567.5|13562.5|13567.2|13562.2|13567.7|13562.7|13567.2|13562.2|95
1647982500000|2022-03-22 20:55:00|13567|13562|13568.1|13563.1|13568.3|13563.1|13565.7|13560.7|114
1647982800000|2022-03-22 21:00:00|13568.2|13563.2|13571.5|13562.4|13571.5|13563.8|13568.2|13561.9|26
1647983100000|2022-03-22 21:05:00|13571.6|13563.1|13570.1|13563.4|13571.6|13564.4|13569.3|13562.4|48
1647983400000|2022-03-22 21:10:00|13571.4|13562.7|13570.6|13563.8|13575.2|13564.8|13569.1|13558.8|162
1647983700000|2022-03-22 21:15:00|13570.8|13563.5|13569.5|13564.5|13574.6|13564.8|13569.2|13559.6|157
1647984000000|2022-03-22 21:20:00|13571.1|13563.2|13570.4|13563.5|13573|13564.6|13569.1|13561|184
1647984300000|2022-03-22 21:25:00|13570.3|13563.6|13570|13563.9|13572.3|13564.9|13569.1|13562.1|158
1647984600000|2022-03-22 21:30:00|13569.5|13564.5|13572.5|13561.1|13575.3|13564.8|13569|13559.3|173
1647984900000|2022-03-22 21:35:00|13572.4|13561.3|13569.5|13564.5|13572.4|13565|13569|13561.3|148
1647985200000|2022-03-22 21:40:00|13569.4|13564.4|13571|13563.5|13571.8|13565|13569|13562.1|151
1647985500000|2022-03-22 21:45:00|13570.1|13563.7|13569.9|13563.6|13570.6|13565|13568.1|13563.1|162
1647985800000|2022-03-22 21:50:00|13569.8|13564.8|13570.6|13563.1|13570.8|13565|13568|13563|161
1647986100000|2022-03-22 21:55:00|13571.2|13563|13570.4|13563.3|13572.6|13565|13568.6|13560.2|185
1647986400000|2022-03-22 22:00:00|13571|13562.1|13569|13564|13573.7|13564.6|13568.5|13560.2|155
1647986700000|2022-03-22 22:05:00|13569.3|13564.3|13568.9|13563.9|13571.3|13564.6|13568.6|13562.6|105
1647987000000|2022-03-22 22:10:00|13569|13564|13569.5|13564.5|13570.7|13564.8|13569|13563.2|90
1647987300000|2022-03-22 22:15:00|13569.7|13564.7|13568.6|13563.6|13570.2|13564.8|13568.1|13562.4|123
1647987600000|2022-03-22 22:20:00|13568.4|13563.4|13568.5|13563.5|13569.8|13563.8|13568.3|13562.2|83
1647987900000|2022-03-22 22:25:00|13568.6|13563.6|13568.5|13563.5|13569.5|13563.8|13568.1|13562.6|79
1647988200000|2022-03-22 22:30:00|13568.2|13563.2|13568.5|13563.5|13569.1|13564.1|13567.8|13562.8|106
1647988500000|2022-03-22 22:35:00|13568.4|13563.4|13568.6|13563.6|13568.9|13563.9|13568.2|13563.2|88
1647988800000|2022-03-22 22:40:00|13568.5|13563.5|13568.4|13563.4|13568.7|13563.7|13568|13563|77
1647989100000|2022-03-22 22:45:00|13568.5|13563.5|13568.7|13563.7|13568.9|13563.9|13568.1|13563.1|82
1647989400000|2022-03-22 22:50:00|13568.8|13563.8|13568.7|13563.7|13569.6|13563.9|13568.3|13562.5|90
1647989700000|2022-03-22 22:55:00|13569.7|13562.6|13568.5|13563.5|13570.9|13564.8|13567.7|13561.1|145
1647990000000|2022-03-22 23:00:00|13568.6|13563.6|13568.6|13563.6|13568.9|13563.9|13568.2|13563.2|100
1647990300000|2022-03-22 23:05:00|13568.7|13563.7|13568.7|13563.7|13568.9|13563.9|13568.3|13563.3|87
1647990600000|2022-03-22 23:10:00|13568.8|13563.8|13568.7|13563.7|13568.9|13563.9|13568.4|13563.4|71
1647990900000|2022-03-22 23:15:00|13568.8|13563.8|13568.6|13563.6|13568.9|13563.9|13568.2|13563.2|88
1647991200000|2022-03-22 23:20:00|13568.5|13563.5|13568.6|13563.6|13568.8|13565.1|13567.1|13563.4|76
1647991500000|2022-03-22 23:25:00|13568.5|13563.5|13568.7|13563.7|13568.7|13563.7|13568.4|13563.4|74
1647991800000|2022-03-22 23:30:00|13568.6|13563.6|13570.4|13565.4|13570.6|13565.6|13567.3|13563.6|108
1647992100000|2022-03-22 23:35:00|13570.5|13565.5|13573.1|13568.1|13573.1|13568.1|13570.3|13565.3|96
1647992400000|2022-03-22 23:40:00|13573|13568|13574|13569|13574.1|13570.5|13571.2|13567.8|90
1647992700000|2022-03-22 23:45:00|13573.9|13568.9|13573.3|13571.3|13575.1|13571.5|13572.2|13568.7|103
1647993000000|2022-03-22 23:50:00|13574.9|13569.9|13573.8|13568.8|13575.6|13571.9|13572.5|13568.8|100
1647993300000|2022-03-22 23:55:00|13573.9|13568.9|13572.1|13567.1|13574.8|13570.5|13570.1|13565.1|192
1647993600000|2022-03-23 00:00:00|13572|13567|13569.3|13567.3|13572.9|13569.1|13567.4|13563|179
1647993900000|2022-03-23 00:05:00|13569.2|13567.2|13571.6|13566.6|13572.9|13569.3|13568.6|13564.9|209
1647994200000|2022-03-23 00:10:00|13571.9|13566.9|13573.1|13571.1|13576.1|13572.6|13570.4|13566.8|183
1647994500000|2022-03-23 00:15:00|13573|13571|13573.6|13571.6|13575.7|13572|13571.2|13568.5|162
1647994800000|2022-03-23 00:20:00|13573.5|13571.5|13571.5|13569.5|13574.7|13571.6|13571.2|13567.8|127
1647995100000|2022-03-23 00:25:00|13571.4|13569.4|13572.1|13570.1|13574|13570.4|13570.5|13567.4|144
1647995400000|2022-03-23 00:30:00|13572.2|13570.2|13572.8|13570.8|13573.7|13570.8|13571.3|13568.3|136
1647995700000|2022-03-23 00:35:00|13572.7|13570.7|13573|13571|13574.7|13571.4|13571.9|13568.7|183
1647996000000|2022-03-23 00:40:00|13573.1|13571.1|13573.4|13571.4|13574.3|13571.7|13572.4|13569.2|122
1647996300000|2022-03-23 00:45:00|13573.5|13571.5|13572.3|13570.3|13574.4|13571.6|13572.2|13568.7|144
1647996600000|2022-03-23 00:50:00|13572.2|13570.2|13573.4|13571.4|13574.7|13571.5|13571|13569|165
1647996900000|2022-03-23 00:55:00|13573.3|13571.3|13572.3|13570.3|13576.3|13572.9|13572|13568.5|231
1647997200000|2022-03-23 01:00:00|13572.2|13570.2|13564.8|13562.8|13574.3|13570.9|13563.5|13559.9|328
1647997500000|2022-03-23 01:05:00|13564.7|13562.7|13564.7|13562.7|13566.7|13563.2|13563.4|13560.1|243
1647997800000|2022-03-23 01:10:00|13564.8|13562.8|13565.5|13563.5|13567.4|13564.1|13564.1|13560.6|170
1647998100000|2022-03-23 01:15:00|13565.6|13563.6|13568.4|13563.4|13568.8|13565.3|13565.3|13561.9|174
1647998400000|2022-03-23 01:20:00|13568.5|13563.5|13566.1|13564.1|13569.7|13566.1|13565.3|13561.8|183
1647998700000|2022-03-23 01:25:00|13566.2|13564.2|13565.1|13563.1|13567.5|13564.2|13563.2|13559.8|207
1647999000000|2022-03-23 01:30:00|13565|13563|13567.7|13562.7|13569|13565.5|13564.8|13561.6|202
1647999300000|2022-03-23 01:35:00|13567.8|13562.8|13568.5|13563.5|13569.4|13566.1|13563.7|13560.2|171
1647999600000|2022-03-23 01:40:00|13568.6|13563.6|13567.2|13565.2|13571.4|13568.3|13567.2|13563.4|209
1647999900000|2022-03-23 01:45:00|13567.3|13565.3|13568.7|13566.7|13570.6|13567.4|13567.2|13564.1|158
1648000200000|2022-03-23 01:50:00|13568.6|13566.6|13566.7|13564.7|13569|13566.8|13565.8|13562.8|146
1648000500000|2022-03-23 01:55:00|13566.8|13564.8|13568.6|13563.6|13571.8|13568.3|13566.7|13563.4|242
1648000800000|2022-03-23 02:00:00|13567.1|13565.1|13565.7|13560.7|13567.9|13565.2|13564.2|13560.7|196
1648001100000|2022-03-23 02:05:00|13565.8|13560.8|13564|13562|13565.8|13562|13561.3|13557.8|153
1648001400000|2022-03-23 02:10:00|13563.9|13561.9|13565.7|13560.7|13566.1|13562.5|13563.8|13560.2|135
1648001700000|2022-03-23 02:15:00|13565.6|13560.6|13563.7|13558.7|13565.7|13560.9|13561.3|13557.9|170
1648002000000|2022-03-23 02:20:00|13563.8|13558.8|13566.9|13561.9|13567.1|13563.1|13561.5|13558.1|168
1648002300000|2022-03-23 02:25:00|13567.7|13562.7|13567.5|13562.5|13567.9|13564.4|13565.9|13562.3|115
1648002600000|2022-03-23 02:30:00|13567.4|13562.4|13564.4|13562.4|13567.6|13564.2|13563.8|13561.8|134
1648002900000|2022-03-23 02:35:00|13564.3|13562.3|13565.2|13563.2|13567|13563.7|13564|13560.8|109
1648003200000|2022-03-23 02:40:00|13565.1|13563.1|13564.3|13562.3|13566.8|13563.6|13564.3|13561.7|115
1648003500000|2022-03-23 02:45:00|13564.2|13562.2|13563.6|13561.6|13565.6|13562.9|13563.5|13560.2|132
1648003800000|2022-03-23 02:50:00|13563.5|13561.5|13562.4|13560.4|13565|13561.7|13562.4|13559.4|159
1648004100000|2022-03-23 02:55:00|13562.5|13560.5|13565.6|13563.6|13567.5|13564|13562.3|13560|247
1648004400000|2022-03-23 03:00:00|13565.5|13563.5|13565.2|13563.2|13567.1|13563.7|13564|13560.7|184
1648004700000|2022-03-23 03:05:00|13565.3|13563.3|13566.4|13564.4|13568.2|13564.7|13565.3|13562|109
1648005000000|2022-03-23 03:10:00|13566.3|13564.3|13565.2|13563.2|13566.9|13564.8|13564.8|13561.7|69
1648005300000|2022-03-23 03:15:00|13565.3|13563.3|13564.9|13562.9|13567.9|13564.4|13564.9|13561.5|99
1648005600000|2022-03-23 03:20:00|13564.8|13562.8|13563.5|13561.5|13565.7|13563.1|13563.2|13559.7|120
1648005900000|2022-03-23 03:25:00|13563.4|13561.4|13565.5|13563.5|13567.2|13563.8|13562.1|13558.7|180
1648006200000|2022-03-23 03:30:00|13565.4|13563.4|13564.2|13562.2|13565.8|13563.8|13564.1|13562.1|91
1648006500000|2022-03-23 03:35:00|13564.3|13562.3|13565.5|13563.5|13567.3|13564|13564.2|13561.3|146
1648006800000|2022-03-23 03:40:00|13565.6|13563.6|13565.5|13563.5|13567.5|13564.1|13564.9|13561.4|177
1648007100000|2022-03-23 03:45:00|13565.6|13563.6|13566.7|13564.7|13567|13565|13565.4|13563.4|97
1648007400000|2022-03-23 03:50:00|13566.8|13564.8|13567.7|13565.7|13568.4|13566.1|13566.3|13563.3|130
1648007700000|2022-03-23 03:55:00|13567.8|13565.8|13568.6|13566.6|13570|13566.6|13567.2|13565|107
1648008000000|2022-03-23 04:00:00|13568.5|13566.5|13568|13566|13570.3|13566.9|13567.2|13564.2|118
1648008300000|2022-03-23 04:05:00|13568.1|13566.1|13568|13566|13569.9|13566.7|13567.7|13564.7|236
1648008600000|2022-03-23 04:10:00|13568.1|13566.1|13568.1|13566.1|13568.5|13566.5|13567.8|13565.8|175
1648008900000|2022-03-23 04:15:00|13568|13566|13567.6|13565.6|13569.5|13566.3|13567.2|13564.5|100
1648009200000|2022-03-23 04:20:00|13567.7|13565.7|13567.4|13565.4|13568.1|13566.1|13567.4|13565.4|101
1648009500000|2022-03-23 04:25:00|13567.5|13565.5|13567.5|13565.5|13569.7|13566.1|13567.4|13564.5|104
1648009800000|2022-03-23 04:30:00|13567.7|13565.7|13566.6|13564.6|13567.7|13565.7|13565.5|13563.5|113
1648010100000|2022-03-23 04:35:00|13566.5|13564.5|13568.2|13563.2|13569|13565.6|13566.5|13563.2|119
1648010400000|2022-03-23 04:40:00|13566.7|13564.7|13569.3|13564.3|13569.3|13565.7|13566.7|13563.2|120
1648010700000|2022-03-23 04:45:00|13569.4|13564.4|13567.6|13565.6|13569.4|13565.8|13566.7|13563.3|130
1648011000000|2022-03-23 04:50:00|13567.5|13565.5|13565.7|13563.7|13567.8|13565.8|13565.4|13563.4|123
1648011300000|2022-03-23 04:55:00|13565.6|13563.6|13567.2|13562.2|13567.2|13563.8|13565.3|13561.9|92
1648011600000|2022-03-23 05:00:00|13567.1|13562.1|13576.5|13571.5|13577.3|13572.7|13567.1|13562.1|280
1648011900000|2022-03-23 05:05:00|13576.6|13571.6|13578.4|13573.4|13578.7|13574.1|13575.2|13570.2|244
1648012200000|2022-03-23 05:10:00|13578.3|13573.3|13584.6|13579.6|13587.1|13582.1|13578.3|13573.3|255
1648012500000|2022-03-23 05:15:00|13584.7|13579.7|13583.1|13581.1|13585|13581.3|13582.9|13579.5|94
1648012800000|2022-03-23 05:20:00|13583.2|13581.2|13581.5|13576.5|13584.8|13581.2|13579.5|13575.8|143
1648013100000|2022-03-23 05:25:00|13581.6|13576.6|13580.8|13575.8|13581.6|13577.8|13579.5|13575.6|97
1648013400000|2022-03-23 05:30:00|13580.9|13575.9|13579.2|13574.2|13581|13576|13578.3|13573.3|123
1648013700000|2022-03-23 05:35:00|13579.1|13574.1|13574.7|13569.7|13579.3|13575.7|13572.9|13568.3|232
1648014000000|2022-03-23 05:40:00|13574.6|13569.6|13574.3|13569.3|13575|13571.4|13571.2|13567.7|104
1648014300000|2022-03-23 05:45:00|13574.4|13569.4|13577.1|13572.1|13577.3|13573.8|13572.6|13569.2|111
1648014600000|2022-03-23 05:50:00|13575.7|13573.7|13577|13572|13580.1|13576.3|13575.4|13571.3|179
1648014900000|2022-03-23 05:55:00|13577.1|13572.1|13576.8|13571.8|13579.1|13574.7|13575.1|13571.2|206
1648015200000|2022-03-23 06:00:00|13576.7|13571.7|13581.8|13576.8|13581.9|13578.4|13575.2|13571.7|189
1648015500000|2022-03-23 06:05:00|13581.7|13576.7|13579.7|13574.7|13581.8|13578|13577.8|13574.1|123
1648015800000|2022-03-23 06:10:00|13579.6|13574.6|13580.4|13575.4|13581|13577.5|13577.2|13573.6|139
1648016100000|2022-03-23 06:15:00|13578.9|13576.9|13581.2|13576.2|13581.7|13578|13578.9|13575.4|95
1648016400000|2022-03-23 06:20:00|13581.3|13576.3|13579.3|13577.3|13583.1|13579.8|13578.9|13575.5|174
1648016700000|2022-03-23 06:25:00|13579.2|13577.2|13579|13577|13581.1|13577.8|13578.5|13574.9|163
1648017000000|2022-03-23 06:30:00|13578.9|13576.9|13580.8|13578.8|13582.1|13579.7|13578.6|13575|146
1648017300000|2022-03-23 06:35:00|13580.7|13578.7|13580.1|13578.1|13584.3|13580.8|13579.5|13576.1|198
1648017600000|2022-03-23 06:40:00|13580.2|13578.2|13581.4|13579.4|13583.3|13579.8|13580|13578|85
1648017900000|2022-03-23 06:45:00|13581.3|13579.3|13577.1|13575.1|13582.7|13579.3|13576.8|13573.6|165
1648018200000|2022-03-23 06:50:00|13577|13575|13579.9|13577.9|13581.4|13577.9|13576.8|13573.6|146
1648018500000|2022-03-23 06:55:00|13579.6|13577.6|13581|13576|13581.1|13577.6|13578.3|13574.9|146
1648018800000|2022-03-23 07:00:00|13580.9|13575.9|13578.7|13576.7|13581.1|13577|13578.5|13574.9|100
1648019100000|2022-03-23 07:05:00|13578.6|13576.6|13580.6|13578.6|13584.7|13581.2|13578.6|13576.2|227
1648019400000|2022-03-23 07:10:00|13580.7|13578.7|13584.4|13582.4|13586.9|13583.2|13580.6|13577|279
1648019700000|2022-03-23 07:15:00|13584.3|13582.3|13582|13580|13585.7|13582.4|13580|13576.6|295
1648020000000|2022-03-23 07:20:00|13582.1|13580.1|13582.4|13580.4|13584|13580.8|13581.2|13578.4|253
1648020300000|2022-03-23 07:25:00|13582.3|13580.3|13581.8|13579.8|13583.7|13580.7|13580.8|13577.9|130
1648020600000|2022-03-23 07:30:00|13583.3|13578.3|13581.4|13579.4|13583.4|13579.9|13581.1|13577.6|150
1648020900000|2022-03-23 07:35:00|13581.5|13579.5|13580.4|13578.4|13583.9|13580.5|13580.1|13576.5|205
1648021200000|2022-03-23 07:40:00|13580.3|13578.3|13579.9|13577.9|13582.4|13579|13579.8|13576.5|159
1648021500000|2022-03-23 07:45:00|13580|13578|13579.6|13577.6|13581.6|13578.3|13578.5|13575.5|124
1648021800000|2022-03-23 07:50:00|13579.5|13577.5|13578.4|13576.4|13580.8|13577.5|13578.1|13574.6|146
1648022100000|2022-03-23 07:55:00|13578.3|13576.3|13579.2|13577.2|13582.6|13579.2|13577.3|13573.8|190
1648022400000|2022-03-23 08:00:00|13578.9|13576.9|13582|13580|13584.6|13582.1|13578.2|13574.6|271
1648022700000|2022-03-23 08:05:00|13581.9|13579.9|13580.7|13578.7|13584|13581.4|13580.3|13577.5|150
1648023000000|2022-03-23 08:10:00|13580.8|13578.8|13582.3|13577.3|13582.8|13579.4|13578.2|13574.5|264
1648023300000|2022-03-23 08:15:00|13582.2|13577.2|13582.5|13580.5|13584|13580.5|13580.7|13577.2|181
1648023600000|2022-03-23 08:20:00|13582.4|13580.4|13582.8|13580.8|13584.4|13580.9|13581|13578.6|159
1648023900000|2022-03-23 08:25:00|13582.9|13580.9|13584.5|13582.5|13587|13583.8|13582.5|13580.5|224
1648024200000|2022-03-23 08:30:00|13584.6|13582.6|13582.4|13580.4|13586.4|13583|13581.7|13578.3|192
1648024500000|2022-03-23 08:35:00|13583.7|13578.7|13580.4|13578.4|13583.8|13580.4|13579.8|13576.5|166
1648024800000|2022-03-23 08:40:00|13580.5|13578.5|13580.6|13578.6|13582.2|13578.8|13580|13577.2|93
1648025100000|2022-03-23 08:45:00|13580.5|13578.5|13583|13581|13584.8|13581.3|13580.2|13577.1|163
1648025400000|2022-03-23 08:50:00|13583.3|13581.3|13581.1|13579.1|13585.6|13582.4|13580.6|13577.5|204
1648025700000|2022-03-23 08:55:00|13581.2|13579.2|13579.5|13577.5|13582.7|13579.6|13579|13576.3|205
1648026000000|2022-03-23 09:00:00|13579.6|13577.6|13583.1|13581.1|13585.9|13582.5|13579.4|13577.4|232
1648026300000|2022-03-23 09:05:00|13583.2|13581.2|13580.2|13575.2|13584|13582|13578.5|13575.1|166
1648026600000|2022-03-23 09:10:00|13580.4|13575.4|13579.1|13577.1|13580.9|13577.7|13578.1|13575.1|154
1648026900000|2022-03-23 09:15:00|13579|13577|13580.7|13578.7|13582.7|13579.1|13579|13575.6|169
1648027200000|2022-03-23 09:20:00|13580.8|13578.8|13582.1|13580.1|13583.8|13580.3|13580.5|13577.2|174
1648027500000|2022-03-23 09:25:00|13582|13580|13579.8|13577.8|13583.5|13580.1|13579.1|13575.3|174
1648027800000|2022-03-23 09:30:00|13579.9|13577.9|13579.1|13577.1|13582.1|13578.4|13579.1|13575.8|254
1648028100000|2022-03-23 09:35:00|13579.2|13577.2|13580.2|13578.2|13581.9|13578.6|13578.5|13574.9|214
1648028400000|2022-03-23 09:40:00|13580.3|13578.3|13584|13579|13586|13582.6|13580|13576.6|282
1648028700000|2022-03-23 09:45:00|13583.9|13578.9|13585.4|13583.4|13587.3|13583.8|13582.4|13578.9|233
1648029000000|2022-03-23 09:50:00|13586.8|13581.8|13579.8|13577.8|13586.8|13582.7|13579.8|13576.3|202
1648029300000|2022-03-23 09:55:00|13579.7|13577.7|13579.7|13577.7|13581.6|13577.9|13578.3|13574.8|181
1648029600000|2022-03-23 10:00:00|13579.6|13577.6|13576.9|13574.9|13581.3|13578.7|13576|13572.5|217
1648029900000|2022-03-23 10:05:00|13577|13575|13581.4|13576.4|13581.5|13578|13576.6|13573.1|220
1648030200000|2022-03-23 10:10:00|13581.5|13576.5|13581.4|13579.4|13583.8|13580.2|13579.8|13576.3|181
1648030500000|2022-03-23 10:15:00|13581.5|13579.5|13582|13580|13584.8|13581.4|13580.9|13578.2|156
1648030800000|2022-03-23 10:20:00|13581.9|13579.9|13582.7|13580.7|13584.4|13580.9|13581.1|13578.2|177
1648031100000|2022-03-23 10:25:00|13582.6|13580.6|13580.4|13578.4|13584.1|13581|13580.3|13576.8|172
1648031400000|2022-03-23 10:30:00|13580.3|13578.3|13577.3|13575.3|13580.7|13578.7|13576.9|13573.5|180
1648031700000|2022-03-23 10:35:00|13577.4|13575.4|13577.1|13575.1|13579|13575.8|13576.4|13572.9|153
1648032000000|2022-03-23 10:40:00|13577.2|13575.2|13580.5|13578.5|13582.6|13579|13576.9|13573.7|238
1648032300000|2022-03-23 10:45:00|13580.6|13578.6|13578.3|13576.3|13582.4|13579|13578.3|13574.8|236
1648032600000|2022-03-23 10:50:00|13578.4|13576.4|13576|13574|13579.9|13576.5|13575.8|13572.3|172
1648032900000|2022-03-23 10:55:00|13576.2|13574.2|13576|13574|13578|13574.6|13575.9|13572.5|158
1648033200000|2022-03-23 11:00:00|13576.1|13574.1|13575.4|13573.4|13577.8|13574.5|13575|13571.7|169
1648033500000|2022-03-23 11:05:00|13575.3|13573.3|13576.7|13574.7|13578.2|13574.7|13575.3|13571.9|130
1648033800000|2022-03-23 11:10:00|13576.6|13574.6|13577.6|13575.6|13578.5|13575.6|13576.1|13573.5|135
1648034100000|2022-03-23 11:15:00|13577.5|13575.5|13580.1|13578.1|13582.3|13578.8|13577.5|13574.7|180
1648034400000|2022-03-23 11:20:00|13580.2|13578.2|13581.7|13579.7|13583.1|13579.8|13580.1|13577.2|107
1648034700000|2022-03-23 11:25:00|13581.8|13579.8|13584.5|13579.5|13585|13581.2|13581.5|13578.4|172
1648035000000|2022-03-23 11:30:00|13584.6|13579.6|13580.9|13578.9|13584.7|13580.9|13580.5|13577.2|178
1648035300000|2022-03-23 11:35:00|13582.5|13577.5|13584.5|13579.5|13584.5|13580.9|13580.8|13577.2|226
1648035600000|2022-03-23 11:40:00|13584.4|13579.4|13584.6|13582.6|13586.3|13582.9|13582.7|13579.1|280
1648035900000|2022-03-23 11:45:00|13584.5|13582.5|13586.5|13581.5|13586.7|13583.4|13584.3|13581.2|186
1648036200000|2022-03-23 11:50:00|13586.6|13581.6|13582.9|13580.9|13586.6|13583.8|13582.7|13578.8|214
1648036500000|2022-03-23 11:55:00|13584.4|13579.4|13584.2|13579.2|13585.5|13582.1|13583.5|13579.2|151
1648036800000|2022-03-23 12:00:00|13584.3|13579.3|13581|13579|13585.3|13582|13580.9|13577.6|187
1648037100000|2022-03-23 12:05:00|13581.1|13579.1|13581.9|13576.9|13583.4|13580.1|13580.1|13576.8|179
1648037400000|2022-03-23 12:10:00|13582|13577|13583.2|13581.2|13585|13581.3|13580.6|13577|201
1648037700000|2022-03-23 12:15:00|13583.1|13581.1|13584.3|13579.3|13584.8|13581.5|13580.9|13577.2|260
1648038000000|2022-03-23 12:20:00|13584.4|13579.4|13582.4|13580.4|13586.2|13582.6|13581.8|13578.3|314
1648038300000|2022-03-23 12:25:00|13582.5|13580.5|13582.4|13580.4|13584.4|13580.9|13581.1|13577.6|223
1648038600000|2022-03-23 12:30:00|13582.5|13580.5|13584.6|13579.6|13584.9|13581.3|13580.3|13576.9|231
1648038900000|2022-03-23 12:35:00|13583.1|13581.1|13580|13578|13585.1|13581.7|13579.8|13575.7|209
1648039200000|2022-03-23 12:40:00|13580.1|13578.1|13576.3|13574.3|13581.7|13578.3|13576|13572.5|248
1648039500000|2022-03-23 12:45:00|13576.4|13574.4|13579.2|13577.2|13581|13577.8|13575.4|13571.9|228
1648039800000|2022-03-23 12:50:00|13579.1|13577.1|13578|13576|13580.3|13577.2|13576.5|13573.1|269
1648040100000|2022-03-23 12:55:00|13577.8|13575.8|13579.1|13577.1|13581.8|13578.3|13577.8|13574.9|220
1648040400000|2022-03-23 13:00:00|13579.2|13577.2|13579.9|13577.9|13581.4|13578|13578.8|13575.3|224
1648040700000|2022-03-23 13:05:00|13581.3|13576.3|13581|13579|13582.9|13579.7|13579|13575.5|234
1648041000000|2022-03-23 13:10:00|13580.9|13578.9|13583.7|13578.7|13584.2|13581.1|13580.7|13577.2|225
1648041300000|2022-03-23 13:15:00|13582.2|13580.2|13583.1|13578.1|13584.8|13581.3|13580.4|13576.8|214
1648041600000|2022-03-23 13:20:00|13581.5|13579.5|13583.2|13581.2|13584.8|13581.7|13580.7|13577.7|260
1648041900000|2022-03-23 13:25:00|13583.1|13581.1|13582.9|13580.9|13585.1|13581.8|13582.3|13578.8|226
1648042200000|2022-03-23 13:30:00|13582.8|13580.8|13583.6|13581.6|13585.1|13581.7|13580.3|13576.8|291
1648042500000|2022-03-23 13:35:00|13583.7|13581.7|13586.5|13581.5|13586.9|13583.3|13582.6|13579|304
1648042800000|2022-03-23 13:40:00|13586.6|13581.6|13582.2|13580.2|13586.8|13583.3|13582.2|13578.7|233
1648043100000|2022-03-23 13:45:00|13582.3|13580.3|13584.4|13582.4|13586.5|13582.9|13582.3|13578.8|245
1648043400000|2022-03-23 13:50:00|13586.1|13581.1|13583.5|13578.5|13586.3|13582.8|13581.8|13578.5|211
1648043700000|2022-03-23 13:55:00|13583.6|13578.6|13583.1|13578.1|13583.7|13580.2|13580.3|13577.1|190
1648044000000|2022-03-23 14:00:00|13583.2|13578.2|13580.3|13575.3|13583.2|13578.2|13578.6|13575.1|284
1648044300000|2022-03-23 14:05:00|13580.2|13575.2|13576.6|13574.6|13580.3|13576.9|13576.3|13572.9|196
1648044600000|2022-03-23 14:10:00|13576.5|13574.5|13576.6|13574.6|13579.1|13575.3|13576.2|13572.7|201
1648044900000|2022-03-23 14:15:00|13576.5|13574.5|13582.2|13577.2|13582.8|13579|13576.4|13573.5|222
1648045200000|2022-03-23 14:20:00|13582.3|13577.3|13582.5|13577.5|13584.9|13581.1|13580.4|13576.9|229
1648045500000|2022-03-23 14:25:00|13582.6|13577.6|13580.5|13578.5|13584.1|13579.9|13580.3|13576.7|227
1648045800000|2022-03-23 14:30:00|13580.6|13578.6|13581.4|13579.4|13585.3|13582|13580|13576.8|252
1648046100000|2022-03-23 14:35:00|13581.3|13579.3|13580.6|13578.6|13583.5|13580.2|13580.3|13577|228
1648046400000|2022-03-23 14:40:00|13580.5|13578.5|13580|13578|13582.1|13579.1|13578.8|13575.5|225
1648046700000|2022-03-23 14:45:00|13579.9|13577.9|13580.6|13578.6|13584.1|13580.6|13579.9|13576.9|234
1648047000000|2022-03-23 14:50:00|13580.4|13578.4|13580|13578|13582.6|13579.2|13579.8|13575.9|151
1648047300000|2022-03-23 14:55:00|13579.9|13577.9|13582.7|13577.7|13582.8|13579.2|13578.9|13575.3|224
1648047600000|2022-03-23 15:00:00|13582.5|13577.5|13579.2|13577.2|13582.5|13577.7|13579.1|13575.7|191
1648047900000|2022-03-23 15:05:00|13579.3|13577.3|13578.5|13576.5|13580.3|13577.3|13578.1|13574.7|100
1648048200000|2022-03-23 15:10:00|13578.4|13576.4|13578.1|13576.1|13579.9|13576.7|13578|13574.8|135
1648048500000|2022-03-23 15:15:00|13578.2|13576.2|13577.7|13575.7|13580.1|13576.6|13577.5|13574.3|133
1648048800000|2022-03-23 15:20:00|13577.6|13575.6|13577.5|13575.5|13579.5|13576|13577.2|13573.8|104
1648049100000|2022-03-23 15:25:00|13577.4|13575.4|13579|13574|13579.1|13576|13577.1|13573.9|100
1648049400000|2022-03-23 15:30:00|13578.9|13573.9|13577.1|13575.1|13579.6|13576.6|13577.1|13573.9|199
1648049700000|2022-03-23 15:35:00|13577.2|13575.2|13576.7|13574.7|13579.1|13575.5|13576.2|13574.1|154
1648050000000|2022-03-23 15:40:00|13576.6|13574.6|13578.6|13573.6|13579.3|13576|13575.7|13572.2|245
1648050300000|2022-03-23 15:45:00|13576.7|13574.7|13577.1|13575.1|13579.3|13576.1|13576.4|13573|192
1648050600000|2022-03-23 15:50:00|13577.2|13575.2|13576|13574|13578.7|13575.2|13575|13572.1|180
1648050900000|2022-03-23 15:55:00|13575.9|13573.9|13576.1|13574.1|13577.8|13574.6|13575.3|13571.9|210
1648051200000|2022-03-23 16:00:00|13576|13574|13577.6|13572.6|13577.8|13574.3|13575.2|13571.6|213
1648051500000|2022-03-23 16:05:00|13577.7|13572.7|13576|13574|13577.8|13574|13575.2|13571.8|133
1648051800000|2022-03-23 16:10:00|13575.9|13573.9|13577.6|13575.6|13579.9|13576.4|13575.9|13573|162
1648052100000|2022-03-23 16:15:00|13579.1|13574.1|13578.4|13573.4|13579.1|13575.5|13577.1|13573.1|187
1648052400000|2022-03-23 16:20:00|13578.5|13573.5|13576.9|13574.9|13579.1|13575.1|13576.9|13573.3|175
1648052700000|2022-03-23 16:25:00|13577|13575|13576.4|13574.4|13578.4|13575.3|13576.4|13573.1|112
1648053000000|2022-03-23 16:30:00|13576.5|13574.5|13577.3|13572.3|13578|13574.5|13575.6|13572.1|131
1648053300000|2022-03-23 16:35:00|13575.6|13573.6|13575.9|13573.9|13577.8|13574.3|13575.6|13572.1|115
1648053600000|2022-03-23 16:40:00|13577.5|13572.5|13577.6|13572.6|13577.6|13574|13575.7|13572.1|95
1648053900000|2022-03-23 16:45:00|13577.5|13572.5|13574.9|13572.9|13577.6|13573.8|13574.8|13571.5|117
1648054200000|2022-03-23 16:50:00|13575|13573|13575.3|13573.3|13577.4|13573.8|13575|13571.7|139
1648054500000|2022-03-23 16:55:00|13575.4|13573.4|13577.3|13572.3|13577.6|13573.5|13575.1|13571.8|134
1648054800000|2022-03-23 17:00:00|13577.1|13572.1|13576.1|13571.1|13577.2|13573.3|13574.3|13570.8|181
1648055100000|2022-03-23 17:05:00|13576|13571|13574.3|13572.3|13576.2|13572.6|13574.2|13570.9|64
1648055400000|2022-03-23 17:10:00|13574.4|13572.4|13576.6|13571.6|13576.7|13573.1|13574.3|13571.2|72
1648055700000|2022-03-23 17:15:00|13576.5|13571.5|13578.5|13573.5|13578.7|13574.5|13576.5|13571.5|71
1648056000000|2022-03-23 17:20:00|13578.4|13573.4|13577.9|13572.9|13578.7|13574.9|13576.9|13572.8|57
1648056300000|2022-03-23 17:25:00|13578|13573|13580.8|13575.8|13580.9|13575.9|13576.6|13572.9|151
1648056600000|2022-03-23 17:30:00|13580.9|13575.9|13578.1|13573.1|13581.1|13576.1|13577.6|13573.1|138
1648056900000|2022-03-23 17:35:00|13578.2|13573.2|13577.5|13572.5|13578.3|13573.3|13577.2|13572.2|87
1648057200000|2022-03-23 17:40:00|13577.4|13572.4|13577.8|13572.8|13578|13574.4|13576.1|13572.3|86
1648057500000|2022-03-23 17:45:00|13578|13573|13577.6|13572.6|13578.1|13574.5|13575.9|13572.2|127
1648057800000|2022-03-23 17:50:00|13577.7|13572.7|13576.5|13571.5|13577.7|13574.1|13574.8|13571.3|91
1648058100000|2022-03-23 17:55:00|13576.6|13571.6|13576.5|13571.5|13577.3|13573.7|13574.9|13571.2|140
1648058400000|2022-03-23 18:00:00|13576.4|13571.4|13576.2|13571.2|13576.9|13573.3|13574.3|13570.9|104
1648058700000|2022-03-23 18:05:00|13576.1|13571.1|13575.7|13573.7|13577.4|13573.7|13574.2|13570.9|167
1648059000000|2022-03-23 18:10:00|13577.2|13572.2|13577.3|13572.3|13577.3|13573.7|13575.4|13571.9|103
1648059300000|2022-03-23 18:15:00|13577.2|13572.2|13576.7|13571.7|13577.5|13573.7|13575.1|13571.6|85
1648059600000|2022-03-23 18:20:00|13576.6|13571.6|13576.6|13571.6|13576.9|13573.4|13575.1|13571.5|70
1648059900000|2022-03-23 18:25:00|13576.7|13571.7|13576.5|13571.5|13576.7|13571.7|13576.1|13571.1|68
1648060200000|2022-03-23 18:30:00|13576.4|13571.4|13576.4|13571.4|13576.8|13573.3|13574.8|13571.2|92
1648060500000|2022-03-23 18:35:00|13574.8|13572.8|13574.7|13572.7|13576.6|13573.2|13574.7|13571.2|89
1648060800000|2022-03-23 18:40:00|13574.6|13572.6|13574.4|13572.4|13576.3|13572.7|13574.2|13570.8|80
1648061100000|2022-03-23 18:45:00|13574.5|13572.5|13574.4|13572.4|13574.8|13572.8|13574.3|13572.3|77
1648061400000|2022-03-23 18:50:00|13574.5|13572.5|13574.4|13572.4|13574.6|13572.6|13574.3|13572.3|56
1648061700000|2022-03-23 18:55:00|13574.3|13572.3|13574.4|13572.4|13577|13573.4|13574.3|13571.1|127
1648062000000|2022-03-23 19:00:00|13574.5|13572.5|13576.7|13571.7|13576.9|13573.4|13574.4|13570.8|136
1648062300000|2022-03-23 19:05:00|13576.8|13571.8|13577.4|13572.4|13577.7|13574.1|13575.8|13571.8|84
1648062600000|2022-03-23 19:10:00|13577.3|13572.3|13577.6|13572.6|13578|13574.1|13575.8|13572.3|64
1648062900000|2022-03-23 19:15:00|13577.9|13572.9|13578|13573|13578.1|13574.6|13576.2|13572|93
1648063200000|2022-03-23 19:20:00|13577.9|13572.9|13578.4|13573.4|13580|13575.7|13576.3|13572.7|119
1648063500000|2022-03-23 19:25:00|13577.6|13572.6|13575.2|13573.2|13577.7|13573.9|13575|13571.6|95
1648063800000|2022-03-23 19:30:00|13576.8|13571.8|13576.7|13571.7|13576.8|13573.3|13574.7|13571.4|81
1648064100000|2022-03-23 19:35:00|13576.6|13571.6|13574.9|13572.9|13576.8|13573.2|13574.8|13571.2|86
1648064400000|2022-03-23 19:40:00|13575|13573|13576.5|13571.5|13576.8|13573.2|13574.7|13571.4|72
1648064700000|2022-03-23 19:45:00|13576.4|13571.4|13578.7|13573.7|13579.3|13574.3|13576.4|13571.4|84
1648065000000|2022-03-23 19:50:00|13578.6|13573.6|13580.6|13575.6|13580.8|13576.2|13578.1|13573.3|85
1648065300000|2022-03-23 19:55:00|13580.5|13575.5|13578.3|13573.3|13580.6|13575.6|13577.9|13572.9|123
1648065600000|2022-03-23 20:00:00|13578.2|13573.2|13579.7|13574.7|13580|13575.6|13577.6|13573.2|132
1648065900000|2022-03-23 20:05:00|13579.8|13574.8|13581.3|13576.3|13582.5|13577.5|13579.1|13574.1|132
1648066200000|2022-03-23 20:10:00|13581|13576|13579.1|13574.1|13581|13576|13579|13574|114
1648066500000|2022-03-23 20:15:00|13579.4|13574.4|13579|13574|13579.4|13574.4|13578.7|13573.7|80
1648066800000|2022-03-23 20:20:00|13578.8|13573.8|13579.4|13574.4|13579.6|13574.6|13578.6|13573.6|91
1648067100000|2022-03-23 20:25:00|13579.5|13574.5|13579.4|13574.4|13579.8|13574.8|13579.4|13574.4|77
1648067400000|2022-03-23 20:30:00|13579.5|13574.5|13578.8|13573.8|13579.8|13574.8|13578.8|13573.8|91
1648067700000|2022-03-23 20:35:00|13579.4|13574.4|13579.7|13574.7|13579.8|13574.8|13579|13574|100
1648068000000|2022-03-23 20:40:00|13579.3|13574.3|13579.6|13574.6|13580|13575|13579.2|13574.2|82
1648068300000|2022-03-23 20:45:00|13579.7|13574.7|13578.7|13573.7|13579.8|13574.8|13578.2|13573|128
1648068600000|2022-03-23 20:50:00|13579.1|13574.1|13579.9|13574.9|13580.5|13575.4|13578.9|13573.9|132
1648068900000|2022-03-23 20:55:00|13580|13575|13581.6|13575.3|13582.4|13576.3|13579.9|13572.7|188
1648069200000|2022-03-23 21:00:00|13581.9|13575|13581.3|13576.3|13583.3|13576.6|13581.2|13573.9|96
1648069500000|2022-03-23 21:05:00|13581.7|13575|13582.1|13575.2|13582.1|13576.4|13581|13574.1|48
1648069800000|2022-03-23 21:10:00|13582.5|13574|13583.6|13576.2|13586.4|13576.7|13580.6|13571|137
1648070100000|2022-03-23 21:15:00|13583.9|13575.7|13582.8|13573.5|13585.7|13577.9|13582.4|13569.8|105
1648070400000|2022-03-23 21:20:00|13585.6|13570.8|13584.9|13572.6|13585.7|13577.9|13582.4|13569.6|99
1648070700000|2022-03-23 21:25:00|13584.6|13574.2|13583|13578|13584.9|13578|13582.4|13572.6|71
1648071000000|2022-03-23 21:30:00|13582.5|13577.5|13583|13578|13585|13578|13582.4|13572.5|100
1648071300000|2022-03-23 21:35:00|13582.8|13576.2|13584|13575.7|13585.6|13578.1|13582.7|13570.3|130
1648071600000|2022-03-23 21:40:00|13583.5|13576.8|13585.1|13572.4|13585.7|13577.9|13582.9|13569.7|102
1648071900000|2022-03-23 21:45:00|13583.7|13576.2|13583.7|13574.3|13585.6|13577.9|13582.6|13570.8|100
1648072200000|2022-03-23 21:50:00|13583.6|13574.7|13585.7|13570.1|13585.7|13576.8|13582.9|13570.1|114
1648072500000|2022-03-23 21:55:00|13585.6|13571.5|13583.7|13576.3|13585.6|13578.5|13583.5|13570.4|103
1648072800000|2022-03-23 22:00:00|13583.6|13575.4|13582.7|13575.1|13587.2|13576.4|13582.3|13570.3|150
1648073100000|2022-03-23 22:05:00|13583.1|13575|13583.7|13574.5|13587.1|13577.4|13582.2|13570.9|143
1648073400000|2022-03-23 22:10:00|13583|13575.3|13583.9|13576.2|13585.2|13578.4|13582.3|13570.7|157
1648073700000|2022-03-23 22:15:00|13583.8|13576.7|13585|13575.2|13585.3|13578.3|13582.9|13573.5|153
1648074000000|2022-03-23 22:20:00|13583.9|13576.9|13583.7|13577|13586.6|13578.4|13582.8|13572.7|139
1648074300000|2022-03-23 22:25:00|13583.6|13576.6|13583.7|13576.4|13585.5|13578.1|13582.9|13572.7|123
1648074600000|2022-03-23 22:30:00|13584|13576.3|13585.2|13576.7|13587.6|13578.8|13582.7|13573|196
1648074900000|2022-03-23 22:35:00|13583.6|13578.6|13584|13577.4|13585.8|13578.7|13582.9|13574.6|139
1648075200000|2022-03-23 22:40:00|13583.8|13577.3|13583.7|13576.6|13585.5|13578.8|13582.7|13573.8|165
1648075500000|2022-03-23 22:45:00|13584.1|13575.7|13584.3|13574.4|13586.9|13578.1|13582.4|13571.5|163
1648075800000|2022-03-23 22:50:00|13582.9|13576.8|13584.8|13576.6|13586.3|13578.3|13582.4|13572.6|132
1648076100000|2022-03-23 22:55:00|13584.9|13576|13584.6|13577.5|13587.2|13579.6|13582.6|13573.7|191
1648076400000|2022-03-23 23:00:00|13583.8|13578.8|13582.7|13577.7|13584|13579|13582.1|13577.1|99
1648076700000|2022-03-23 23:05:00|13582.6|13577.6|13582.7|13577.7|13582.9|13577.9|13582.3|13577.3|83
1648077000000|2022-03-23 23:10:00|13582.5|13577.5|13583.3|13578.3|13583.5|13578.5|13582.2|13577.2|96
1648077300000|2022-03-23 23:15:00|13583.2|13578.2|13582.4|13577.4|13583.8|13578.8|13581.9|13576.9|93
1648077600000|2022-03-23 23:20:00|13582.2|13577.2|13582.3|13577.3|13582.7|13577.7|13581.9|13576.9|102
1648077900000|2022-03-23 23:25:00|13582.4|13577.4|13580.7|13575.7|13582.4|13577.4|13579.8|13574.8|142
1648078200000|2022-03-23 23:30:00|13580.9|13575.9|13581.5|13576.5|13582.2|13577.2|13580.5|13575.5|78
1648078500000|2022-03-23 23:35:00|13581.6|13576.6|13581.3|13576.3|13581.9|13576.9|13581.3|13576.3|53
1648078800000|2022-03-23 23:40:00|13581.2|13576.2|13580.3|13578.3|13582.1|13578.4|13579.8|13576.2|56
1648079100000|2022-03-23 23:45:00|13580.2|13578.2|13581.2|13576.2|13581.7|13578.2|13579.7|13576.1|54
1648079400000|2022-03-23 23:50:00|13581.1|13576.1|13582.9|13577.9|13582.9|13579.3|13579.6|13576.1|61
1648079700000|2022-03-23 23:55:00|13582.8|13577.8|13579.6|13574.6|13583.1|13578.1|13579.5|13574.5|126
1648080000000|2022-03-24 00:00:00|13579.7|13574.7|13575.1|13573.1|13580|13575|13574.8|13571.2|216
1648080300000|2022-03-24 00:05:00|13575|13573|13578.1|13573.1|13579|13575.5|13574.7|13571.2|177
1648080600000|2022-03-24 00:10:00|13577.9|13572.9|13577.1|13575.1|13580.3|13576.8|13575.9|13572.6|183
1648080900000|2022-03-24 00:15:00|13576.9|13574.9|13576.1|13574.1|13577.9|13574.9|13573.5|13570.3|211
1648081200000|2022-03-24 00:20:00|13576|13574|13574.9|13572.9|13579|13575.6|13574.7|13571.3|181
1648081500000|2022-03-24 00:25:00|13575|13573|13578.5|13576.5|13579.7|13576.7|13574.9|13571.3|157
1648081800000|2022-03-24 00:30:00|13578.6|13576.6|13578.1|13576.1|13581.1|13578.3|13577.5|13574.1|196
1648082100000|2022-03-24 00:35:00|13578.2|13576.2|13578|13573|13580.3|13576.9|13576.4|13572.8|144
1648082400000|2022-03-24 00:40:00|13578.1|13573.1|13577.8|13575.8|13579.7|13576.5|13576.4|13573.1|121
1648082700000|2022-03-24 00:45:00|13578.1|13576.1|13576.4|13574.4|13579.4|13576.1|13576.1|13572.8|103
1648083000000|2022-03-24 00:50:00|13576.8|13574.8|13579.8|13574.8|13580.1|13576.7|13576.4|13573|199
1648083300000|2022-03-24 00:55:00|13579.7|13574.7|13578.6|13573.6|13579.7|13575.4|13576.2|13572.6|192
1648083600000|2022-03-24 01:00:00|13577.2|13575.2|13577.6|13575.6|13578.9|13575.9|13576.8|13573.4|178
1648083900000|2022-03-24 01:05:00|13577.5|13575.5|13578.4|13576.4|13579.9|13576.4|13576.7|13573.5|127
1648084200000|2022-03-24 01:10:00|13578.3|13576.3|13583.5|13578.5|13584.3|13580.7|13578.1|13574.9|152
1648084500000|2022-03-24 01:15:00|13583.6|13578.6|13583.8|13578.8|13584.4|13580.9|13581.5|13578|213
1648084800000|2022-03-24 01:20:00|13582.3|13580.3|13589.1|13584.1|13591.1|13586.4|13580.9|13577.5|251
1648085100000|2022-03-24 01:25:00|13589|13584|13588.6|13586.6|13591.5|13588|13587|13583.4|260
1648085400000|2022-03-24 01:30:00|13588.5|13586.5|13583.1|13581.1|13589.6|13586.5|13582.8|13579.2|200
1648085700000|2022-03-24 01:35:00|13583|13581|13584.3|13582.3|13587.7|13584.7|13582.9|13580.8|229
1648086000000|2022-03-24 01:40:00|13584.2|13582.2|13585.6|13583.6|13587.9|13584.5|13584.2|13582.2|158
1648086300000|2022-03-24 01:45:00|13585.7|13583.7|13585.7|13583.7|13588.3|13585.5|13585.6|13582.5|191
1648086600000|2022-03-24 01:50:00|13585.6|13583.6|13585.1|13583.1|13587.4|13584.5|13584.5|13582.3|191
1648086900000|2022-03-24 01:55:00|13585.2|13583.2|13588.6|13586.6|13590.8|13587.3|13584.5|13582.5|172
1648087200000|2022-03-24 02:00:00|13588.7|13586.7|13588.5|13583.5|13590.2|13586.7|13585.4|13582.3|190
1648087500000|2022-03-24 02:05:00|13587.2|13585.2|13588.4|13586.4|13589.8|13586.6|13587|13584.4|151
1648087800000|2022-03-24 02:10:00|13588.3|13586.3|13588.5|13586.5|13590.7|13587.1|13588.1|13584.8|135
1648088100000|2022-03-24 02:15:00|13588.6|13586.6|13587.9|13582.9|13590|13586.6|13586.3|13582.7|147
1648088400000|2022-03-24 02:20:00|13586.4|13584.4|13586.2|13584.2|13587.8|13584.6|13586.1|13582.8|102
1648088700000|2022-03-24 02:25:00|13586.3|13584.3|13588.6|13583.6|13588.7|13585.1|13586.1|13583.1|145
1648089000000|2022-03-24 02:30:00|13588.2|13583.2|13586.1|13584.1|13588.4|13585.2|13585.9|13582.6|108
1648089300000|2022-03-24 02:35:00|13586.2|13584.2|13586|13584|13587.7|13584.6|13585.9|13582.5|79
1648089600000|2022-03-24 02:40:00|13585.9|13583.9|13586|13584|13587.5|13584.3|13585.2|13582.1|142
1648089900000|2022-03-24 02:45:00|13585.9|13583.9|13586.1|13584.1|13587.2|13584.3|13585|13581.6|117
1648090200000|2022-03-24 02:50:00|13586|13584|13585.1|13583.1|13587.3|13584.3|13584.9|13581.9|121
1648090500000|2022-03-24 02:55:00|13585.2|13583.2|13586.1|13581.1|13586.5|13583.4|13584.4|13581.1|167
1648090800000|2022-03-24 03:00:00|13586.2|13581.2|13583.4|13581.4|13586.6|13583.5|13583.3|13581|203
1648091100000|2022-03-24 03:05:00|13583.5|13581.5|13583|13581|13584.3|13582.3|13582.9|13580.9|136
1648091400000|2022-03-24 03:10:00|13583.1|13581.1|13578.9|13576.9|13584.7|13581.3|13578.5|13576.5|137
1648091700000|2022-03-24 03:15:00|13579|13577|13581|13579|13582.9|13579|13577.9|13575.2|159
1648092000000|2022-03-24 03:20:00|13581.1|13579.1|13582.9|13580.9|13586|13582.7|13580.9|13578.3|173
1648092300000|2022-03-24 03:25:00|13584.4|13579.4|13582.2|13580.2|13585.6|13582.2|13582|13578.8|157
1648092600000|2022-03-24 03:30:00|13582.3|13580.3|13581.4|13579.4|13583.8|13580.4|13581.1|13578.7|111
1648092900000|2022-03-24 03:35:00|13581.3|13579.3|13582|13580|13583.5|13580.2|13581.2|13578.5|104
1648093200000|2022-03-24 03:40:00|13581.9|13579.9|13581.4|13579.4|13583.4|13580.1|13581|13577.9|128
1648093500000|2022-03-24 03:45:00|13581.5|13579.5|13580.3|13578.3|13581.9|13579.6|13580|13576.8|154
1648093800000|2022-03-24 03:50:00|13580.2|13578.2|13580.1|13578.1|13581.6|13578.3|13579.8|13576.6|92
1648094100000|2022-03-24 03:55:00|13580|13578|13580.2|13578.2|13580.5|13578.5|13579.9|13577.9|114
1648094400000|2022-03-24 04:00:00|13580.3|13578.3|13579.1|13577.1|13581.2|13578.3|13579|13576|159
1648094700000|2022-03-24 04:05:00|13579.2|13577.2|13580.8|13578.8|13580.8|13578.8|13578.8|13576.8|110
1648095000000|2022-03-24 04:10:00|13580.7|13578.7|13579.4|13577.4|13582|13579|13579.3|13576.9|109
1648095300000|2022-03-24 04:15:00|13579.3|13577.3|13579.6|13577.6|13579.8|13577.8|13578.6|13576.6|70
1648095600000|2022-03-24 04:20:00|13579.7|13577.7|13579.5|13577.5|13579.7|13577.7|13579.3|13577.3|73
1648095900000|2022-03-24 04:25:00|13579.6|13577.6|13580.4|13578.4|13582.2|13579.7|13579.3|13577.2|145
1648096200000|2022-03-24 04:30:00|13580.5|13578.5|13579.8|13577.8|13582.1|13578.7|13579.5|13576.2|175
1648096500000|2022-03-24 04:35:00|13579.7|13577.7|13579.8|13577.8|13580|13578|13579.6|13577.6|71
1648096800000|2022-03-24 04:40:00|13579.7|13577.7|13580.5|13578.5|13582.4|13578.9|13579.7|13576.4|93
1648097100000|2022-03-24 04:45:00|13580.3|13578.3|13580.5|13578.5|13582.1|13578.7|13580.3|13576.7|86
1648097400000|2022-03-24 04:50:00|13580.6|13578.6|13581.8|13576.8|13582.2|13578.6|13580.3|13576.8|73
1648097700000|2022-03-24 04:55:00|13581.9|13576.9|13580.8|13575.8|13581.9|13577.5|13579.3|13575.7|88
1648098000000|2022-03-24 05:00:00|13579.4|13577.4|13579.9|13577.9|13581.8|13578.3|13578.4|13575.2|129
1648098300000|2022-03-24 05:05:00|13580|13578|13580.4|13578.4|13581.5|13578.6|13579.6|13576.1|86
1648098600000|2022-03-24 05:10:00|13580.3|13578.3|13579.1|13577.1|13582.5|13579.4|13578.9|13575.5|122
1648098900000|2022-03-24 05:15:00|13579|13577|13578.9|13576.9|13580.5|13577.5|13578.5|13575.5|111
1648099200000|2022-03-24 05:20:00|13578.8|13576.8|13578.7|13576.7|13580.2|13577.1|13578.5|13575.1|94
1648099500000|2022-03-24 05:25:00|13580.2|13575.2|13578.4|13576.4|13580.2|13576.7|13578|13574.7|82
1648099800000|2022-03-24 05:30:00|13578.3|13576.3|13578.5|13576.5|13578.7|13576.7|13578.3|13576.3|71
1648100100000|2022-03-24 05:35:00|13578.6|13576.6|13579.3|13577.3|13581.4|13579.3|13578.5|13576.2|132
1648100400000|2022-03-24 05:40:00|13579.4|13577.4|13580.6|13578.6|13581.9|13578.8|13579.1|13576.1|110
1648100700000|2022-03-24 05:45:00|13580.5|13578.5|13579.1|13577.1|13582|13578.5|13578.4|13575.6|141
1648101000000|2022-03-24 05:50:00|13579.2|13577.2|13581.5|13579.5|13582.8|13579.6|13579.2|13575.7|146
1648101300000|2022-03-24 05:55:00|13581.4|13579.4|13580.9|13578.9|13582.8|13579.6|13580|13576.4|144
1648101600000|2022-03-24 06:00:00|13581|13579|13579.5|13577.5|13582.5|13579.3|13579.4|13576|137
1648101900000|2022-03-24 06:05:00|13579.4|13577.4|13581.7|13576.7|13582.1|13578.4|13579|13575.6|128
1648102200000|2022-03-24 06:10:00|13581.6|13576.6|13579.5|13577.5|13581.9|13578.5|13579.3|13576.4|137
1648102500000|2022-03-24 06:15:00|13579.6|13577.6|13578.9|13576.9|13579.7|13577.7|13578.5|13576.5|149
1648102800000|2022-03-24 06:20:00|13578.8|13576.8|13578.4|13576.4|13581.4|13577.9|13578.3|13575.1|146
1648103100000|2022-03-24 06:25:00|13578.5|13576.5|13578.2|13576.2|13579.9|13576.8|13578.1|13574.9|168
1648103400000|2022-03-24 06:30:00|13578.3|13576.3|13578.6|13576.6|13578.6|13576.6|13577.9|13575.9|147
1648103700000|2022-03-24 06:35:00|13578.7|13576.7|13578.6|13576.6|13580.9|13577.6|13578.3|13575.4|151
1648104000000|2022-03-24 06:40:00|13578.5|13576.5|13578.3|13576.3|13579.2|13577.2|13578.1|13576.1|104
1648104300000|2022-03-24 06:45:00|13578.2|13576.2|13578.5|13576.5|13578.7|13576.7|13577.9|13575.9|116
1648104600000|2022-03-24 06:50:00|13578.6|13576.6|13579|13577|13579.6|13577.6|13578.3|13576.3|108
1648104900000|2022-03-24 06:55:00|13578.9|13576.9|13579.3|13574.3|13580.6|13577.7|13577|13573.8|260
1648105200000|2022-03-24 07:00:00|13579.2|13574.2|13577.5|13575.5|13579.2|13576.4|13576.8|13573.9|156
1648105500000|2022-03-24 07:05:00|13577.7|13575.7|13577.3|13575.3|13579.7|13576.6|13577.2|13574.7|207
1648105800000|2022-03-24 07:10:00|13577.2|13575.2|13576.2|13574.2|13578|13575.5|13575.9|13572.7|201
1648106100000|2022-03-24 07:15:00|13576.1|13574.1|13575.2|13573.2|13577|13574.3|13575.1|13572|176
1648106400000|2022-03-24 07:20:00|13575.3|13573.3|13577.9|13572.9|13578|13574.4|13575.1|13571.8|141
1648106700000|2022-03-24 07:25:00|13578|13573|13578.8|13573.8|13579|13575.6|13576.9|13572.9|106
1648107000000|2022-03-24 07:30:00|13578.7|13573.7|13577.6|13575.6|13578.9|13575.6|13577.2|13573.7|109
1648107300000|2022-03-24 07:35:00|13577.5|13575.5|13577.3|13575.3|13577.7|13575.7|13577.1|13575.1|89
1648107600000|2022-03-24 07:40:00|13577.4|13575.4|13577.2|13575.2|13577.6|13575.6|13577.1|13575.1|126
1648107900000|2022-03-24 07:45:00|13577.3|13575.3|13576.5|13574.5|13578.2|13575.5|13576.4|13573.2|103
1648108200000|2022-03-24 07:50:00|13576.6|13574.6|13576.5|13574.5|13576.7|13574.7|13576.3|13574.3|73
1648108500000|2022-03-24 07:55:00|13576.4|13574.4|13577.5|13575.5|13579.8|13576.3|13576.4|13574.4|148
1648108800000|2022-03-24 08:00:00|13577.6|13575.6|13576.4|13574.4|13577.6|13575.6|13576.1|13574.1|129
1648109100000|2022-03-24 08:05:00|13576.3|13574.3|13576.4|13574.4|13576.6|13574.6|13576.2|13574.2|111
1648109400000|2022-03-24 08:10:00|13576.5|13574.5|13576.4|13574.4|13576.6|13574.6|13576.2|13574.2|114
1648109700000|2022-03-24 08:15:00|13576.2|13574.2|13574.9|13572.9|13576.8|13574.3|13574.7|13571.7|179
1648110000000|2022-03-24 08:20:00|13575|13573|13574.4|13572.4|13576.1|13573|13573.9|13571|173
1648110300000|2022-03-24 08:25:00|13574.5|13572.5|13576.6|13574.6|13577|13574.6|13574.5|13571.9|119
1648110600000|2022-03-24 08:30:00|13576.5|13574.5|13574.3|13572.3|13578.4|13575|13574.2|13571|350
1648110900000|2022-03-24 08:35:00|13574.4|13572.4|13576.3|13571.3|13576.6|13573.1|13573.9|13570.7|208
1648111200000|2022-03-24 08:40:00|13576|13571|13576|13571|13576.5|13572.7|13574.2|13570.7|135
1648111500000|2022-03-24 08:45:00|13576.1|13571.1|13577.6|13572.6|13577.9|13574.1|13574.2|13570.8|125
1648111800000|2022-03-24 08:50:00|13577.5|13572.5|13578.6|13576.6|13580.2|13576.7|13576|13572.5|114
1648112100000|2022-03-24 08:55:00|13578.7|13576.7|13581.1|13576.1|13581.2|13577.6|13578.4|13575|141
1648112400000|2022-03-24 09:00:00|13581.2|13576.2|13579.7|13577.7|13582|13578.6|13579.3|13576|212
1648112700000|2022-03-24 09:05:00|13579.6|13577.6|13579.6|13577.6|13581.7|13578.4|13579.1|13575.7|234
1648113000000|2022-03-24 09:10:00|13579.5|13577.5|13581.3|13576.3|13581.7|13578.6|13579.5|13576.3|166
1648113300000|2022-03-24 09:15:00|13581.4|13576.4|13579.7|13577.7|13582|13578.4|13579.5|13576|164
1648113600000|2022-03-24 09:20:00|13579.8|13577.8|13580.1|13578.1|13581.8|13578.7|13579.3|13576.3|155
1648113900000|2022-03-24 09:25:00|13581.5|13576.5|13581.7|13576.7|13582.2|13578.6|13579.4|13576.4|132
1648114200000|2022-03-24 09:30:00|13581.4|13576.4|13579.7|13577.7|13581.8|13578.2|13579.4|13576.1|134
1648114500000|2022-03-24 09:35:00|13579.8|13577.8|13578.4|13576.4|13581.6|13578.1|13578.3|13575.2|150
1648114800000|2022-03-24 09:40:00|13578.5|13576.5|13578.5|13576.5|13581.1|13577.6|13578.2|13575|177
1648115100000|2022-03-24 09:45:00|13578.6|13576.6|13578.8|13576.8|13580.6|13577.1|13578.3|13575|128
1648115400000|2022-03-24 09:50:00|13580.3|13575.3|13578.7|13576.7|13580.6|13576.9|13578.2|13574.7|169
1648115700000|2022-03-24 09:55:00|13578.6|13576.6|13578.9|13576.9|13580.5|13577.1|13578.2|13574.8|105
1648116000000|2022-03-24 10:00:00|13579|13577|13578.4|13576.4|13580.6|13577.1|13578.3|13575.2|201
1648116300000|2022-03-24 10:05:00|13578.5|13576.5|13579.2|13577.2|13580.8|13577.4|13578.3|13575.3|121
1648116600000|2022-03-24 10:10:00|13579.3|13577.3|13579|13577|13580.7|13577.3|13578.3|13575|134
1648116900000|2022-03-24 10:15:00|13578.9|13576.9|13580.6|13575.6|13580.8|13577.1|13578.5|13575.1|128
1648117200000|2022-03-24 10:20:00|13580.5|13575.5|13580.2|13575.2|13580.6|13576.9|13578.3|13575|121
1648117500000|2022-03-24 10:25:00|13580.1|13575.1|13578.3|13576.3|13580.4|13577|13578.2|13575|141
1648117800000|2022-03-24 10:30:00|13578.2|13576.2|13578.5|13576.5|13580.5|13576.9|13578.2|13574.9|139
1648118100000|2022-03-24 10:35:00|13578.4|13576.4|13578.5|13576.5|13580.1|13576.7|13578.2|13574.7|120
1648118400000|2022-03-24 10:40:00|13578.6|13576.6|13578.3|13576.3|13580.3|13576.8|13578.2|13575.1|84
1648118700000|2022-03-24 10:45:00|13578.2|13576.2|13580.3|13575.3|13580.4|13576.7|13578.2|13575|101
1648119000000|2022-03-24 10:50:00|13580.4|13575.4|13580|13575|13580.5|13576.9|13578.3|13575|127
1648119300000|2022-03-24 10:55:00|13579.9|13574.9|13578.5|13576.5|13580|13576.7|13578.3|13574.9|118
1648119600000|2022-03-24 11:00:00|13578.6|13576.6|13577.3|13575.3|13580|13576.6|13577.1|13573.6|161
1648119900000|2022-03-24 11:05:00|13577.4|13575.4|13577.1|13575.1|13579.1|13575.8|13576.9|13573.7|165
1648120200000|2022-03-24 11:10:00|13577.2|13575.2|13578.7|13573.7|13578.8|13575.5|13576.9|13573.5|148
1648120500000|2022-03-24 11:15:00|13578.6|13573.6|13577.3|13575.3|13578.7|13575.4|13577|13573.6|144
1648120800000|2022-03-24 11:20:00|13578.9|13573.9|13579.2|13574.2|13579.7|13576.4|13577.1|13573.7|118
1648121100000|2022-03-24 11:25:00|13579.1|13574.1|13577.4|13575.4|13579.3|13575.8|13577.2|13573.7|119
1648121400000|2022-03-24 11:30:00|13577.3|13575.3|13576.6|13574.6|13578.3|13575.4|13576.1|13572.7|124
1648121700000|2022-03-24 11:35:00|13576.5|13574.5|13576.4|13574.4|13576.7|13574.7|13576.1|13574.1|161
1648122000000|2022-03-24 11:40:00|13576.3|13574.3|13578.3|13573.3|13582.3|13577.5|13576.3|13572.9|506
1648122300000|2022-03-24 11:45:00|13578.1|13573.1|13576.4|13574.4|13578.6|13575.3|13575.9|13572.5|277
1648122600000|2022-03-24 11:50:00|13576.3|13574.3|13577.8|13575.8|13579.4|13575.9|13576.2|13573.1|221
1648122900000|2022-03-24 11:55:00|13577.9|13575.9|13578.3|13576.3|13580.2|13576.4|13576.8|13573.5|220
1648123200000|2022-03-24 12:00:00|13578.4|13576.4|13579.4|13574.4|13581|13577.4|13577.3|13573.8|279
1648123500000|2022-03-24 12:05:00|13579.3|13574.3|13577.7|13572.7|13579.4|13576|13576.1|13572.5|238
1648123800000|2022-03-24 12:10:00|13577.6|13572.6|13578.2|13573.2|13579.9|13575.6|13576.1|13572.6|213
1648124100000|2022-03-24 12:15:00|13578.3|13573.3|13579.2|13574.2|13579.5|13575.6|13577.2|13573.1|176
1648124400000|2022-03-24 12:20:00|13579.3|13574.3|13580.6|13578.6|13581.2|13578.7|13578|13574.1|211
1648124700000|2022-03-24 12:25:00|13580.5|13578.5|13582.1|13577.1|13582.2|13578.7|13579.5|13576.2|143
1648125000000|2022-03-24 12:30:00|13582|13577|13581.2|13576.2|13585|13581.5|13579.4|13575.9|277
1648125300000|2022-03-24 12:35:00|13581.3|13576.3|13582.4|13577.4|13582.6|13579|13579.6|13576|193
1648125600000|2022-03-24 12:40:00|13582.5|13577.5|13580.8|13578.8|13582.7|13579.1|13579.6|13576|131
1648125900000|2022-03-24 12:45:00|13580.9|13578.9|13581.8|13579.8|13584.4|13581|13580.8|13577.8|159
1648126200000|2022-03-24 12:50:00|13581.7|13579.7|13582.6|13577.6|13582.6|13579.8|13579.9|13576.4|164
1648126500000|2022-03-24 12:55:00|13582.5|13577.5|13578.8|13576.8|13582.5|13579.1|13578.4|13575.1|186
1648126800000|2022-03-24 13:00:00|13578.9|13576.9|13582.8|13577.8|13584.8|13581.2|13578.9|13575.7|203
1648127100000|2022-03-24 13:05:00|13582.6|13577.6|13583.3|13578.3|13584.2|13580.5|13581.1|13577.6|207
1648127400000|2022-03-24 13:10:00|13583.4|13578.4|13585.4|13583.4|13586.8|13583.4|13581.5|13578.1|208
1648127700000|2022-03-24 13:15:00|13585.2|13583.2|13583.1|13581.1|13586.7|13583.4|13582.9|13579.4|191
1648128000000|2022-03-24 13:20:00|13583.2|13581.2|13583.2|13581.2|13586.1|13582.6|13583.1|13579.5|161
1648128300000|2022-03-24 13:25:00|13583.3|13581.3|13583.5|13578.5|13584.9|13581.5|13580.3|13577.4|251
1648128600000|2022-03-24 13:30:00|13583.6|13578.6|13584.2|13582.2|13586.3|13583|13582|13578.6|322
1648128900000|2022-03-24 13:35:00|13584.4|13582.4|13584.2|13582.2|13585.1|13583|13583.1|13579.9|208
1648129200000|2022-03-24 13:40:00|13584.3|13582.3|13583.9|13578.9|13585.8|13582.6|13582.4|13578.7|201
1648129500000|2022-03-24 13:45:00|13584|13579|13584.1|13579.1|13584.9|13580.7|13582.2|13578.6|182
1648129800000|2022-03-24 13:50:00|13584.2|13579.2|13582.3|13580.3|13584.6|13581.1|13582.2|13578.8|194
1648130100000|2022-03-24 13:55:00|13582.4|13580.4|13583.5|13581.5|13586.4|13583|13581.3|13577.8|267
1648130400000|2022-03-24 14:00:00|13585.3|13580.3|13584.3|13579.3|13585.3|13581.9|13581.9|13578.5|259
1648130700000|2022-03-24 14:05:00|13582.7|13580.7|13582.9|13580.9|13585|13581.5|13581.9|13578.4|240
1648131000000|2022-03-24 14:10:00|13582.8|13580.8|13584.8|13579.8|13585|13581.6|13582.6|13579.3|191
1648131300000|2022-03-24 14:15:00|13584.7|13579.7|13584.8|13579.8|13585.1|13581.6|13582.7|13579|167
1648131600000|2022-03-24 14:20:00|13583.2|13581.2|13583.9|13578.9|13584.7|13581.5|13582.2|13578.7|180
1648131900000|2022-03-24 14:25:00|13582.4|13580.4|13583.3|13581.3|13584.8|13581.4|13581.6|13578.6|177
1648132200000|2022-03-24 14:30:00|13583.2|13581.2|13580.3|13578.3|13584.2|13581.3|13580.2|13577.1|291
1648132500000|2022-03-24 14:35:00|13580.2|13578.2|13580.1|13578.1|13580.9|13578.9|13579.9|13577.9|228
1648132800000|2022-03-24 14:40:00|13580.2|13578.2|13580.2|13578.2|13582.4|13579.2|13579.8|13576.8|251
1648133100000|2022-03-24 14:45:00|13580.1|13578.1|13579.2|13577.2|13581.6|13578.3|13579|13575.8|194
1648133400000|2022-03-24 14:50:00|13579.1|13577.1|13579|13577|13580.6|13577.4|13577.9|13575.5|178
1648133700000|2022-03-24 14:55:00|13579.1|13577.1|13578.8|13573.8|13579.6|13577.1|13577|13573.7|186
1648134000000|2022-03-24 15:00:00|13578.9|13573.9|13578.9|13573.9|13579.7|13576.6|13576.8|13573.2|301
1648134300000|2022-03-24 15:05:00|13579|13574|13578.3|13576.3|13580|13576.5|13576.8|13573.4|207
1648134600000|2022-03-24 15:10:00|13578.4|13576.4|13579.1|13574.1|13580.1|13576.6|13577.1|13573.7|195
1648134900000|2022-03-24 15:15:00|13578.9|13573.9|13579.1|13574.1|13579.3|13575.8|13577|13573.6|159
1648135200000|2022-03-24 15:20:00|13577.4|13575.4|13577.5|13575.5|13579.6|13576.1|13577|13573.9|149
1648135500000|2022-03-24 15:25:00|13577.6|13575.6|13577.6|13575.6|13578.8|13576.2|13577.1|13573.7|177
1648135800000|2022-03-24 15:30:00|13577.5|13575.5|13579.9|13574.9|13579.9|13576.5|13577.2|13573.8|142
1648136100000|2022-03-24 15:35:00|13580.1|13575.1|13577.6|13575.6|13580.2|13576.6|13577.5|13573.9|169
1648136400000|2022-03-24 15:40:00|13577.7|13575.7|13576.3|13574.3|13579.1|13575.7|13576|13572.9|189
1648136700000|2022-03-24 15:45:00|13576.2|13574.2|13578.7|13573.7|13579|13575.4|13576.2|13573.1|230
1648137000000|2022-03-24 15:50:00|13578.8|13573.8|13577.1|13575.1|13579|13575.4|13576.2|13572.9|131
1648137300000|2022-03-24 15:55:00|13578.6|13573.6|13576.8|13571.8|13578.9|13575.5|13575.1|13571.8|245
1648137600000|2022-03-24 16:00:00|13575.3|13573.3|13577.6|13572.6|13578.3|13574.3|13575.2|13571.8|205
1648137900000|2022-03-24 16:05:00|13577.7|13572.7|13575.6|13573.6|13577.7|13573.8|13575.1|13571.6|136
1648138200000|2022-03-24 16:10:00|13575.5|13573.5|13575.8|13573.8|13577.2|13573.8|13575.4|13571.9|106
1648138500000|2022-03-24 16:15:00|13577.2|13572.2|13575.5|13573.5|13577.3|13573.8|13575.4|13572|142
1648138800000|2022-03-24 16:20:00|13575.6|13573.6|13574.6|13572.6|13577.2|13573.7|13574.4|13570.9|115
1648139100000|2022-03-24 16:25:00|13576.1|13571.1|13574.4|13572.4|13576.4|13573|13574.4|13570.9|88
1648139400000|2022-03-24 16:30:00|13574.5|13572.5|13576.4|13574.4|13578|13574.6|13574.3|13570.9|130
1648139700000|2022-03-24 16:35:00|13576.5|13574.5|13579.7|13574.7|13580.1|13576.8|13576.5|13572.9|195
1648140000000|2022-03-24 16:40:00|13579.8|13574.8|13579.8|13574.8|13580|13575|13579.5|13574.5|143
1648140300000|2022-03-24 16:45:00|13579.7|13574.7|13579.8|13574.8|13580.2|13575.2|13579.6|13574.6|135
1648140600000|2022-03-24 16:50:00|13579.9|13574.9|13579.6|13574.6|13580|13575.8|13577.8|13574.2|125
1648140900000|2022-03-24 16:55:00|13579.7|13574.7|13581.2|13576.2|13581.2|13576.2|13579.6|13574.6|144
1648141200000|2022-03-24 17:00:00|13581.3|13576.3|13581.3|13576.3|13581.5|13576.5|13581|13576|88
1648141500000|2022-03-24 17:05:00|13581.2|13576.2|13581.3|13576.3|13581.5|13577.9|13579.8|13575.4|127
1648141800000|2022-03-24 17:10:00|13579.8|13577.8|13579.5|13574.5|13581.2|13577.8|13579.3|13574.3|150
1648142100000|2022-03-24 17:15:00|13579.4|13574.4|13580.5|13575.5|13580.9|13576.9|13578.8|13574.4|133
1648142400000|2022-03-24 17:20:00|13580.4|13575.4|13580.6|13575.6|13581|13577.2|13579.1|13575.4|91
1648142700000|2022-03-24 17:25:00|13580.5|13575.5|13580.7|13575.7|13581.5|13576.5|13580.5|13575.5|87
1648143000000|2022-03-24 17:30:00|13580.8|13575.8|13579.4|13574.4|13581|13577.4|13579.2|13574.2|137
1648143300000|2022-03-24 17:35:00|13579.3|13574.3|13579.6|13574.6|13580.1|13576.6|13577.6|13574.1|93
1648143600000|2022-03-24 17:40:00|13579.7|13574.7|13579.7|13574.7|13579.8|13576.3|13578.1|13574.5|67
1648143900000|2022-03-24 17:45:00|13579.7|13574.7|13579.8|13574.8|13579.9|13576.2|13578.1|13574.4|143
1648144200000|2022-03-24 17:50:00|13579.7|13574.7|13579.6|13574.6|13579.8|13574.8|13579.2|13574.2|135
1648144500000|2022-03-24 17:55:00|13579.9|13574.9|13579.3|13574.3|13579.9|13574.9|13579.1|13574.1|127
1648144800000|2022-03-24 18:00:00|13579.4|13574.4|13578.9|13573.9|13579.5|13575.5|13577.4|13573.7|101
1648145100000|2022-03-24 18:05:00|13579|13574|13578.7|13573.7|13579.1|13575.5|13577.2|13573.7|61
1648145400000|2022-03-24 18:10:00|13578.8|13573.8|13578|13573|13579.1|13575.4|13576.4|13572.8|121
1648145700000|2022-03-24 18:15:00|13577.9|13572.9|13579.5|13574.5|13579.6|13574.6|13576.4|13572.9|111
1648146000000|2022-03-24 18:20:00|13579.6|13574.6|13579.3|13574.3|13579.8|13574.8|13578.9|13573.9|93
1648146300000|2022-03-24 18:25:00|13579.4|13574.4|13579.3|13574.3|13580|13575|13579.1|13574.1|108
1648146600000|2022-03-24 18:30:00|13579.4|13574.4|13579.5|13574.5|13580.7|13575.7|13579.1|13574.1|106
1648146900000|2022-03-24 18:35:00|13579.4|13574.4|13578|13573|13579.5|13574.5|13578|13573|130
1648147200000|2022-03-24 18:40:00|13577.9|13572.9|13577.9|13572.9|13578.1|13574.6|13576.4|13572.6|93
1648147500000|2022-03-24 18:45:00|13577.8|13572.8|13578|13573|13578.2|13574.7|13576.2|13572.7|101
1648147800000|2022-03-24 18:50:00|13577.9|13572.9|13577.9|13572.9|13578.1|13574.5|13576.2|13572.7|89
1648148100000|2022-03-24 18:55:00|13578|13573|13577.9|13572.9|13578.1|13574.4|13576.2|13572.6|96
1648148400000|2022-03-24 19:00:00|13578|13573|13578.6|13573.6|13579.7|13574.7|13577.7|13572.7|183
1648148700000|2022-03-24 19:05:00|13578.7|13573.7|13576.3|13574.3|13579|13574.4|13576.2|13572.7|117
1648149000000|2022-03-24 19:10:00|13577.9|13572.9|13577.7|13572.7|13578.2|13574.5|13575.9|13572.6|92
1648149300000|2022-03-24 19:15:00|13577.8|13572.8|13577.7|13572.7|13578.1|13574.5|13576.1|13572.5|96
1648149600000|2022-03-24 19:20:00|13577.8|13572.8|13574.9|13572.9|13577.8|13574.2|13574.9|13571.2|101
1648149900000|2022-03-24 19:25:00|13574.8|13572.8|13575.1|13573.1|13576.9|13573.2|13574.8|13571.1|102
1648150200000|2022-03-24 19:30:00|13575.2|13573.2|13576.7|13571.7|13577|13573.7|13575.2|13571.3|166
1648150500000|2022-03-24 19:35:00|13576.5|13571.5|13576.5|13571.5|13577|13573.6|13575.3|13571.4|106
1648150800000|2022-03-24 19:40:00|13576.6|13571.6|13575.5|13573.5|13577.5|13573.7|13575.2|13571.6|116
1648151100000|2022-03-24 19:45:00|13575.6|13573.6|13577.2|13572.2|13577.6|13573.7|13574.9|13571.3|108
1648151400000|2022-03-24 19:50:00|13577.1|13572.1|13577.5|13572.5|13577.7|13572.7|13577|13572|84
1648151700000|2022-03-24 19:55:00|13577.6|13572.6|13577.5|13572.5|13578.2|13574.7|13576.7|13572.4|176
1648152000000|2022-03-24 20:00:00|13578.1|13573.1|13577.5|13572.5|13578.2|13573.2|13577.1|13572.1|120
1648152300000|2022-03-24 20:05:00|13577.6|13572.6|13576.9|13571.9|13577.6|13573.5|13575.4|13571.9|79
1648152600000|2022-03-24 20:10:00|13577|13572|13576.9|13571.9|13577.4|13572.4|13576.6|13571.6|131
1648152900000|2022-03-24 20:15:00|13576.8|13571.8|13577.2|13572.2|13577.3|13572.3|13576.8|13571.8|67
1648153200000|2022-03-24 20:20:00|13577.3|13572.3|13577|13572|13577.7|13574|13575.7|13572|90
1648153500000|2022-03-24 20:25:00|13577.1|13572.1|13577.1|13572.1|13577.4|13572.4|13576.9|13571.9|102
1648153800000|2022-03-24 20:30:00|13577|13572|13577.1|13572.1|13577.5|13572.5|13576|13571|116
1648154100000|2022-03-24 20:35:00|13577|13572|13577.4|13572.4|13577.6|13572.6|13576.8|13571.8|82
1648154400000|2022-03-24 20:40:00|13577.3|13572.3|13577|13572|13577.6|13572.6|13576.5|13571.5|116
1648154700000|2022-03-24 20:45:00|13577.3|13572.3|13576.4|13571.4|13577.4|13572.4|13575.6|13570.6|147
1648155000000|2022-03-24 20:50:00|13576.5|13571.5|13576.4|13571.4|13576.6|13571.6|13575.4|13570.4|94
1648155300000|2022-03-24 20:55:00|13576.3|13571.3|13577.3|13572.3|13578.5|13572.6|13576.3|13570.5|550
1648155600000|2022-03-24 21:00:00|13577.4|13572.4|13579.5|13573.2|13579.5|13573.8|13577.4|13571.8|28
1648155900000|2022-03-24 21:05:00|13579|13573|13578.7|13572.6|13579.3|13574|13578.3|13572.5|59
1648156200000|2022-03-24 21:10:00|13579.2|13572.3|13578.3|13573.3|13581.6|13574|13577.3|13570.6|135
1648156500000|2022-03-24 21:15:00|13577.9|13572.9|13580.2|13572.1|13581.2|13574|13577.6|13571.1|153
1648156800000|2022-03-24 21:20:00|13580.5|13572|13579.5|13571.4|13581.9|13574.2|13578.2|13570.5|114
1648157100000|2022-03-24 21:25:00|13579.9|13571.5|13580.9|13572.4|13582.1|13574.5|13578.4|13571.3|108
1648157400000|2022-03-24 21:30:00|13580.3|13572.7|13580.6|13573.3|13582.5|13574.5|13578.2|13570.5|119
1648157700000|2022-03-24 21:35:00|13579.5|13574.5|13580|13572.6|13582.7|13574.5|13578.2|13570|101
1648158000000|2022-03-24 21:40:00|13579.9|13572.7|13579.9|13573.6|13582.2|13574.4|13578.4|13570.6|111
1648158300000|2022-03-24 21:45:00|13579.5|13573.5|13581.1|13571.6|13581.4|13573.5|13578.3|13570.5|141
1648158600000|2022-03-24 21:50:00|13581.8|13570.8|13579.7|13571.8|13582.3|13574.1|13577.9|13570.3|111
1648158900000|2022-03-24 21:55:00|13579.6|13572.3|13579.4|13571.5|13583.1|13574|13577.2|13569.8|128
1648159200000|2022-03-24 22:00:00|13578.9|13570.8|13579.2|13571.5|13582.1|13572.6|13577.2|13569.3|107
1648159500000|2022-03-24 22:05:00|13579.3|13571.1|13578|13571.1|13581.2|13572.7|13577.2|13570.2|138
1648159800000|2022-03-24 22:10:00|13577.7|13571.4|13579|13571.9|13580.9|13573|13577.1|13569.9|97
1648160100000|2022-03-24 22:15:00|13577.3|13572.3|13578|13573|13580.6|13573|13576.3|13569.1|114
1648160400000|2022-03-24 22:20:00|13577.6|13572.6|13577.9|13572.9|13581.4|13573.1|13576.8|13569.2|136
1648160700000|2022-03-24 22:25:00|13579|13571.8|13578|13571.9|13582.5|13573|13577|13568.4|97
1648161000000|2022-03-24 22:30:00|13577.5|13572.5|13579.1|13571.4|13580.4|13573|13577.3|13570.2|84
1648161300000|2022-03-24 22:35:00|13579|13571.5|13577.8|13572.8|13580.9|13573.1|13576.9|13570.1|87
1648161600000|2022-03-24 22:40:00|13577.7|13572.7|13577.8|13572.8|13579.5|13573|13577.1|13570.9|118
1648161900000|2022-03-24 22:45:00|13577.7|13572.7|13577.6|13572.6|13578.6|13573.1|13577.3|13572.2|60
1648162200000|2022-03-24 22:50:00|13577.8|13572.8|13577.5|13572.5|13577.9|13572.9|13577|13572|59
1648162500000|2022-03-24 22:55:00|13577.4|13572.4|13578.3|13572|13578.8|13572.9|13576.8|13571.6|101
1648162800000|2022-03-24 23:00:00|13578.2|13572.3|13577.1|13572.1|13578.2|13572.6|13576.7|13571.7|76
1648163100000|2022-03-24 23:05:00|13577.2|13572.2|13577.1|13572.1|13577.3|13572.3|13576.7|13571.7|62
1648163400000|2022-03-24 23:10:00|13577|13572|13576.9|13571.9|13577.2|13572.2|13576.4|13571.4|80
1648163700000|2022-03-24 23:15:00|13577|13572|13577|13572|13577.6|13572.6|13576.8|13571.8|111
1648164000000|2022-03-24 23:20:00|13577.1|13572.1|13577.1|13572.1|13577.7|13573.9|13575.8|13571.8|86
1648164300000|2022-03-24 23:25:00|13577|13572|13577.1|13572.1|13577.4|13572.4|13576.9|13571.9|60
1648164600000|2022-03-24 23:30:00|13577.3|13572.3|13577.4|13572.4|13578.9|13575.6|13576|13571.7|79
1648164900000|2022-03-24 23:35:00|13577.5|13572.5|13576.1|13574.1|13577.9|13574.2|13575.9|13572.1|84
1648165200000|2022-03-24 23:40:00|13577.4|13572.4|13578.6|13573.6|13578.7|13575.3|13576.2|13572.4|66
1648165500000|2022-03-24 23:45:00|13578.5|13573.5|13576.9|13571.9|13578.6|13575.2|13576|13571.9|102
1648165800000|2022-03-24 23:50:00|13577.2|13572.2|13577.1|13572.1|13578.9|13575.4|13576.8|13571.8|158
1648166100000|2022-03-24 23:55:00|13577.5|13572.5|13576.8|13571.8|13577.9|13574.2|13575.7|13571.3|160
1648166400000|2022-03-25 00:00:00|13576.9|13571.9|13575.3|13573.3|13577|13573.6|13574|13570.5|162
1648166700000|2022-03-25 00:05:00|13575.4|13573.4|13576|13574|13578.1|13574.6|13575.4|13571.6|251
1648167000000|2022-03-25 00:10:00|13575.9|13573.9|13576.4|13574.4|13578.7|13575.3|13575.3|13572.1|278
1648167300000|2022-03-25 00:15:00|13576.3|13574.3|13576.4|13571.4|13577.8|13574.4|13574.1|13571.3|157
1648167600000|2022-03-25 00:20:00|13574.9|13572.9|13576.3|13574.3|13578|13574.4|13574.6|13571.2|119
1648167900000|2022-03-25 00:25:00|13576.2|13574.2|13576.4|13571.4|13577.5|13574.2|13574.8|13571.2|131
1648168200000|2022-03-25 00:30:00|13576.5|13571.5|13574.4|13572.4|13576.7|13573.2|13574.1|13570.6|130
1648168500000|2022-03-25 00:35:00|13574.5|13572.5|13576.4|13571.4|13576.6|13573.1|13574.3|13571.1|128
1648168800000|2022-03-25 00:40:00|13574.8|13572.8|13574.4|13572.4|13576.8|13573.3|13574.2|13570.7|114
1648169100000|2022-03-25 00:45:00|13574.5|13572.5|13575|13573|13576.3|13573.1|13574.2|13570.7|127
1648169400000|2022-03-25 00:50:00|13574.7|13572.7|13574|13572|13576.7|13573.6|13573.6|13570.5|212
1648169700000|2022-03-25 00:55:00|13575.3|13570.3|13573.3|13571.3|13575.3|13572.1|13573.2|13569.7|158
1648170000000|2022-03-25 01:00:00|13573.4|13571.4|13572.2|13570.2|13573.5|13571.5|13571.9|13569.9|152
1648170300000|2022-03-25 01:05:00|13572.3|13570.3|13570.1|13568.1|13573.6|13570.3|13570|13566.6|155
1648170600000|2022-03-25 01:10:00|13570|13568|13570.6|13565.6|13570.9|13568.2|13568.9|13565.5|150
1648170900000|2022-03-25 01:15:00|13570.7|13565.7|13569.5|13567.5|13571.5|13567.9|13569|13565.6|173
1648171200000|2022-03-25 01:20:00|13569.4|13567.4|13570.9|13565.9|13571.1|13567.6|13569.2|13565.6|151
1648171500000|2022-03-25 01:25:00|13570.8|13565.8|13568.2|13566.2|13570.8|13567.3|13568.1|13564.7|135
1648171800000|2022-03-25 01:30:00|13568.3|13566.3|13566.9|13564.9|13568.9|13566.4|13566.9|13563.7|137
1648172100000|2022-03-25 01:35:00|13567|13565|13567.3|13565.3|13569|13565.5|13567|13563.4|131
1648172400000|2022-03-25 01:40:00|13568.8|13563.8|13567.1|13565.1|13569|13565.5|13567|13563.6|146
1648172700000|2022-03-25 01:45:00|13567|13565|13567.2|13565.2|13569.4|13566|13567|13563.7|140
1648173000000|2022-03-25 01:50:00|13567.3|13565.3|13566.4|13564.4|13567.7|13565.3|13566|13562.7|130
1648173300000|2022-03-25 01:55:00|13566.5|13564.5|13566.4|13564.4|13568.1|13564.6|13566.1|13562.7|114
1648173600000|2022-03-25 02:00:00|13566.5|13564.5|13566.3|13564.3|13568|13564.5|13566.1|13562.6|93
1648173900000|2022-03-25 02:05:00|13566.4|13564.4|13568.5|13563.5|13568.9|13565.5|13566.3|13563|138
1648174200000|2022-03-25 02:10:00|13566.9|13564.9|13567.1|13565.1|13568.5|13565.2|13566.2|13563.5|109
1648174500000|2022-03-25 02:15:00|13567.2|13565.2|13567.4|13565.4|13568.8|13565.4|13566.5|13563.2|88
1648174800000|2022-03-25 02:20:00|13567.3|13565.3|13568.5|13563.5|13568.7|13565.3|13566.4|13563.1|119
1648175100000|2022-03-25 02:25:00|13567|13565|13567.7|13565.7|13569.1|13565.8|13566.9|13563.4|122
1648175400000|2022-03-25 02:30:00|13567.8|13565.8|13568.3|13566.3|13569.8|13566.4|13567.1|13563.5|184
1648175700000|2022-03-25 02:35:00|13568.2|13566.2|13567.5|13565.5|13569.7|13566.7|13567.3|13564.1|114
1648176000000|2022-03-25 02:40:00|13567.4|13565.4|13567.6|13565.6|13569|13565.7|13567|13563.5|73
1648176300000|2022-03-25 02:45:00|13567.4|13565.4|13567.4|13565.4|13568.9|13565.7|13567|13563.6|82
1648176600000|2022-03-25 02:50:00|13567.3|13565.3|13567.5|13565.5|13567.7|13565.7|13567.3|13565.3|62
1648176900000|2022-03-25 02:55:00|13567.6|13565.6|13567.3|13565.3|13569.3|13565.8|13566.6|13563.4|123
1648177200000|2022-03-25 03:00:00|13567.2|13565.2|13566.6|13564.6|13569|13565.6|13566.4|13563.4|106
1648177500000|2022-03-25 03:05:00|13566.7|13564.7|13566.6|13564.6|13568.9|13565.5|13566.4|13563.2|133
1648177800000|2022-03-25 03:10:00|13566.7|13564.7|13566.4|13564.4|13568.3|13565|13566.3|13563.3|121
1648178100000|2022-03-25 03:15:00|13566.5|13564.5|13566.5|13564.5|13566.6|13564.6|13566.3|13564.3|94
1648178400000|2022-03-25 03:20:00|13566.4|13564.4|13566.8|13564.8|13568.1|13564.8|13566.4|13563|97
1648178700000|2022-03-25 03:25:00|13566.7|13564.7|13566.2|13564.2|13569.2|13565.8|13565.9|13562.5|185
1648179000000|2022-03-25 03:30:00|13567.8|13562.8|13567.2|13565.2|13568.8|13565.4|13566.2|13562.8|107
1648179300000|2022-03-25 03:35:00|13567.1|13565.1|13566.9|13564.9|13568.7|13565.4|13566.4|13563.3|117
1648179600000|2022-03-25 03:40:00|13567|13565|13566.8|13564.8|13569|13565.5|13566.3|13563.2|149
1648179900000|2022-03-25 03:45:00|13566.9|13564.9|13565.6|13563.6|13567.9|13565.2|13565.3|13562.5|91
1648180200000|2022-03-25 03:50:00|13565.7|13563.7|13565.5|13563.5|13565.7|13563.7|13565.3|13563.3|70
1648180500000|2022-03-25 03:55:00|13565.6|13563.6|13565.4|13563.4|13565.6|13563.6|13565.3|13563.3|54
1648180800000|2022-03-25 04:00:00|13565.3|13563.3|13564.3|13562.3|13566.2|13563.5|13564.2|13560.8|91
1648181100000|2022-03-25 04:05:00|13565.9|13560.9|13564.1|13562.1|13565.9|13562.4|13564|13560.5|100
1648181400000|2022-03-25 04:10:00|13564.3|13562.3|13564.8|13559.8|13565.9|13562.4|13563.3|13559.8|111
1648181700000|2022-03-25 04:15:00|13564.9|13559.9|13563.1|13561.1|13565.7|13562.1|13563|13559.6|174
1648182000000|2022-03-25 04:20:00|13563|13561|13562.2|13560.2|13564.7|13561.3|13562|13558.4|144
1648182300000|2022-03-25 04:25:00|13562.1|13560.1|13562.8|13557.8|13563.9|13560.3|13561.2|13557.7|134
1648182600000|2022-03-25 04:30:00|13562.9|13557.9|13562.8|13557.8|13563|13559.4|13561|13557.5|114
1648182900000|2022-03-25 04:35:00|13561.2|13559.2|13562.7|13557.7|13563.4|13560|13560.9|13557.6|164
1648183200000|2022-03-25 04:40:00|13562.8|13557.8|13562.3|13557.3|13563.2|13559.7|13560.5|13557|141
1648183500000|2022-03-25 04:45:00|13562.2|13557.2|13560.8|13558.8|13562.6|13558.9|13560.5|13557|106
1648183800000|2022-03-25 04:50:00|13560.7|13558.7|13560.9|13558.9|13562.7|13559.3|13560.4|13556.9|123
1648184100000|2022-03-25 04:55:00|13561|13559|13562.5|13557.5|13562.7|13559.3|13560.3|13556.8|154
1648184400000|2022-03-25 05:00:00|13562.3|13557.3|13562.4|13557.4|13562.7|13559.1|13560.4|13556.9|179
1648184700000|2022-03-25 05:05:00|13562.3|13557.3|13563.6|13558.6|13563.7|13560.1|13560.6|13557.1|177
1648185000000|2022-03-25 05:10:00|13563.5|13558.5|13562.1|13560.1|13563.8|13560.4|13561.4|13557.9|87
1648185300000|2022-03-25 05:15:00|13562.2|13560.2|13563|13561|13565|13561.4|13562.1|13558.7|145
1648185600000|2022-03-25 05:20:00|13562.9|13560.9|13563.9|13558.9|13564.6|13561.2|13561.7|13558.2|131
1648185900000|2022-03-25 05:25:00|13562.3|13560.3|13562.8|13560.8|13564.9|13561.5|13561.9|13558.6|110
1648186200000|2022-03-25 05:30:00|13562.9|13560.9|13564.6|13559.6|13566.3|13562.7|13562.6|13559.3|168
1648186500000|2022-03-25 05:35:00|13564.5|13559.5|13563.4|13558.4|13565.1|13561.5|13561.8|13558.2|188
1648186800000|2022-03-25 05:40:00|13563.5|13558.5|13563.6|13561.6|13565.7|13562.3|13561.9|13558.4|128
1648187100000|2022-03-25 05:45:00|13563.8|13561.8|13562.8|13560.8|13565.3|13561.9|13562.4|13558.9|125
1648187400000|2022-03-25 05:50:00|13562.6|13560.6|13564.3|13559.3|13564.5|13561|13562.5|13558.9|84
1648187700000|2022-03-25 05:55:00|13562.8|13560.8|13565.9|13560.9|13566.6|13563|13562.7|13559.4|119
1648188000000|2022-03-25 06:00:00|13564.3|13562.3|13564.1|13559.1|13566.2|13562.5|13562.5|13559|155
1648188300000|2022-03-25 06:05:00|13562.9|13560.9|13563.8|13558.8|13565.4|13562|13562.1|13558.8|122
1648188600000|2022-03-25 06:10:00|13562|13560|13562.8|13557.8|13563.9|13560.3|13561.4|13557.6|123
1648188900000|2022-03-25 06:15:00|13562.9|13557.9|13561.8|13559.8|13563.7|13560.4|13561.2|13557.8|97
1648189200000|2022-03-25 06:20:00|13561.7|13559.7|13563.2|13558.2|13563.9|13560.4|13561|13557.5|99
1648189500000|2022-03-25 06:25:00|13561.7|13559.7|13561.8|13559.8|13563.6|13560.2|13561.6|13558.2|92
1648189800000|2022-03-25 06:30:00|13561.7|13559.7|13561.5|13559.5|13563.5|13560|13560.7|13557.2|130
1648190100000|2022-03-25 06:35:00|13561.6|13559.6|13561.2|13559.2|13563.8|13560.4|13560.6|13557.3|206
1648190400000|2022-03-25 06:40:00|13561.3|13559.3|13561.5|13559.5|13563|13559.7|13561|13557.6|93
1648190700000|2022-03-25 06:45:00|13561.4|13559.4|13562.5|13560.5|13564.1|13560.7|13561.4|13558.3|140
1648191000000|2022-03-25 06:50:00|13562.6|13560.6|13561.9|13559.9|13564.8|13561.7|13561.9|13558.4|118
1648191300000|2022-03-25 06:55:00|13562|13560|13560.5|13558.5|13563.5|13560|13560.4|13556.9|98
1648191600000|2022-03-25 07:00:00|13560.6|13558.6|13561.4|13559.4|13562.8|13559.4|13560.2|13556.9|91
1648191900000|2022-03-25 07:05:00|13561.5|13559.5|13563.2|13558.2|13563.2|13559.7|13561.3|13557.9|82
1648192200000|2022-03-25 07:10:00|13563.1|13558.1|13561.4|13559.4|13563.1|13559.8|13561.3|13558.1|95
1648192500000|2022-03-25 07:15:00|13561.3|13559.3|13562.8|13560.8|13564.4|13561.4|13561.3|13558.9|140
1648192800000|2022-03-25 07:20:00|13562.7|13560.7|13566.4|13564.4|13568|13564.6|13562.7|13559.3|173
1648193100000|2022-03-25 07:25:00|13566.5|13564.5|13567.7|13565.7|13568.9|13565.7|13565.3|13562|169
1648193400000|2022-03-25 07:30:00|13567.6|13565.6|13567.2|13565.2|13569|13565.6|13566.6|13563.1|137
1648193700000|2022-03-25 07:35:00|13567.4|13565.4|13569.1|13564.1|13569.1|13565.8|13566.7|13563.2|207
1648194000000|2022-03-25 07:40:00|13569.2|13564.2|13567.3|13565.3|13569.2|13565.5|13566.4|13562.9|170
1648194300000|2022-03-25 07:45:00|13567.4|13565.4|13567.4|13562.4|13568.8|13565.4|13565.9|13562.2|145
1648194600000|2022-03-25 07:50:00|13567.5|13562.5|13566.3|13564.3|13567.9|13564.4|13565.6|13562|158
1648194900000|2022-03-25 07:55:00|13566.2|13564.2|13565.4|13563.4|13567.9|13564.5|13565.2|13562|166
1648195200000|2022-03-25 08:00:00|13566.9|13561.9|13564.5|13562.5|13566.9|13563.6|13564|13560.7|182
1648195500000|2022-03-25 08:05:00|13564.4|13562.4|13565.1|13563.1|13566.6|13563.3|13564.3|13561.2|202
1648195800000|2022-03-25 08:10:00|13565|13563|13566.5|13564.5|13569.8|13566.4|13564.9|13561.4|272
1648196100000|2022-03-25 08:15:00|13566.6|13564.6|13566.6|13561.6|13568.1|13564.6|13564.8|13561|235
1648196400000|2022-03-25 08:20:00|13565|13563|13565.4|13563.4|13566.9|13563.5|13564.1|13560.9|158
1648196700000|2022-03-25 08:25:00|13565.3|13563.3|13565.1|13563.1|13567.5|13564.3|13564.9|13561.6|126
1648197000000|2022-03-25 08:30:00|13565.2|13563.2|13564.3|13562.3|13566.7|13563.5|13564|13560.7|137
1648197300000|2022-03-25 08:35:00|13564.2|13562.2|13564.4|13562.4|13565.9|13562.4|13563.9|13560.5|137
1648197600000|2022-03-25 08:40:00|13564.3|13562.3|13564.7|13562.7|13566.4|13562.8|13563.9|13560.6|176
1648197900000|2022-03-25 08:45:00|13564.6|13562.6|13566|13561|13567|13563.6|13564.2|13561|176
1648198200000|2022-03-25 08:50:00|13564.3|13562.3|13563.5|13561.5|13566.3|13562.6|13563.2|13560.2|157
1648198500000|2022-03-25 08:55:00|13563.6|13561.6|13563.5|13561.5|13565.6|13562.2|13563.2|13560.3|129
1648198800000|2022-03-25 09:00:00|13565.1|13560.1|13564.2|13562.2|13565.9|13563|13563.1|13560.1|241
1648199100000|2022-03-25 09:05:00|13564.1|13562.1|13567.8|13562.8|13568|13564.5|13563.6|13560.2|235
1648199400000|2022-03-25 09:10:00|13567.9|13562.9|13567.5|13562.5|13568.1|13564.8|13565.8|13562.3|226
1648199700000|2022-03-25 09:15:00|13567.6|13562.6|13565.4|13563.4|13567.7|13564.3|13565.3|13561.9|194
1648200000000|2022-03-25 09:20:00|13565.3|13563.3|13567.2|13562.2|13567.3|13564|13565.3|13561.8|111
1648200300000|2022-03-25 09:25:00|13567.3|13562.3|13567|13562|13567.4|13563.8|13564|13560.8|148
1648200600000|2022-03-25 09:30:00|13567.1|13562.1|13564.8|13562.8|13567.1|13563.1|13564.4|13561.1|126
1648200900000|2022-03-25 09:35:00|13564.7|13562.7|13566.2|13561.2|13566.5|13563.2|13564.4|13561.2|199
1648201200000|2022-03-25 09:40:00|13566.3|13561.3|13564.4|13562.4|13566.3|13562.8|13564.4|13561.1|131
1648201500000|2022-03-25 09:45:00|13564.5|13562.5|13563.6|13561.6|13565.9|13562.5|13563.4|13560.1|139
1648201800000|2022-03-25 09:50:00|13565.2|13560.2|13563.9|13561.9|13565.7|13562|13563.6|13560.1|125
1648202100000|2022-03-25 09:55:00|13563.8|13561.8|13566.8|13561.8|13567.2|13563.6|13563.6|13560.1|186
1648202400000|2022-03-25 10:00:00|13566.7|13561.7|13567.3|13562.3|13567.4|13563.9|13564.6|13561.3|215
1648202700000|2022-03-25 10:05:00|13565.3|13563.3|13566.9|13561.9|13567.4|13563.9|13565.1|13561.7|133
1648203000000|2022-03-25 10:10:00|13566.8|13561.8|13566.8|13561.8|13567|13563.3|13564.4|13560.8|120
1648203300000|2022-03-25 10:15:00|13566.7|13561.7|13565.9|13560.9|13566.8|13563|13564.4|13560.8|90
1648203600000|2022-03-25 10:20:00|13565.8|13560.8|13566.1|13561.1|13566.6|13563.1|13564.2|13560.7|147
1648203900000|2022-03-25 10:25:00|13564.6|13562.6|13563.6|13561.6|13566.3|13562.9|13563.6|13560.2|119
1648204200000|2022-03-25 10:30:00|13563.5|13561.5|13563.5|13561.5|13565.5|13561.8|13563.3|13560.2|159
1648204500000|2022-03-25 10:35:00|13563.6|13561.6|13565.2|13560.2|13565.5|13562.1|13563.5|13560.1|98
1648204800000|2022-03-25 10:40:00|13563.7|13561.7|13563.6|13561.6|13565.4|13561.9|13563.4|13560|136
1648205100000|2022-03-25 10:45:00|13563.5|13561.5|13563.1|13561.1|13563.7|13561.7|13562.7|13560.7|108
1648205400000|2022-03-25 10:50:00|13563.2|13561.2|13562.8|13560.8|13564.7|13561.6|13562.4|13559.1|141
1648205700000|2022-03-25 10:55:00|13562.7|13560.7|13562.5|13560.5|13564.2|13561|13562.1|13559.2|145
1648206000000|2022-03-25 11:00:00|13562.6|13560.6|13562.5|13560.5|13562.6|13560.6|13562.1|13560.1|106
1648206300000|2022-03-25 11:05:00|13562.6|13560.6|13562.5|13560.5|13562.7|13560.7|13562.2|13560.2|168
1648206600000|2022-03-25 11:10:00|13562.6|13560.6|13562.6|13560.6|13564.6|13561.4|13562.3|13559.2|145
1648206900000|2022-03-25 11:15:00|13562.7|13560.7|13562.6|13560.6|13565.1|13561.6|13562.5|13559.1|172
1648207200000|2022-03-25 11:20:00|13562.7|13560.7|13562.3|13560.3|13564.5|13560.9|13562.1|13558.7|113
1648207500000|2022-03-25 11:25:00|13562.4|13560.4|13561.6|13559.6|13564|13560.5|13561.6|13558.1|141
1648207800000|2022-03-25 11:30:00|13561.5|13559.5|13561.4|13559.4|13563.1|13559.6|13560.9|13557.6|164
1648208100000|2022-03-25 11:35:00|13561.5|13559.5|13561.5|13559.5|13563|13559.8|13561.2|13557.8|139
1648208400000|2022-03-25 11:40:00|13561.4|13559.4|13561.6|13559.6|13563.3|13559.8|13561.3|13558|115
1648208700000|2022-03-25 11:45:00|13561.7|13559.7|13563.4|13558.4|13563.4|13559.9|13561.5|13558|100
1648209000000|2022-03-25 11:50:00|13563.3|13558.3|13560.9|13558.9|13563.6|13559.9|13560.9|13557.5|152
1648209300000|2022-03-25 11:55:00|13562.5|13557.5|13562.1|13557.1|13562.6|13558.9|13560.1|13556.7|135
1648209600000|2022-03-25 12:00:00|13560.7|13558.7|13562.6|13557.6|13562.9|13559.5|13560.4|13557.1|123
1648209900000|2022-03-25 12:05:00|13562.5|13557.5|13563.6|13558.6|13563.7|13560|13561|13557.5|109
1648210200000|2022-03-25 12:10:00|13562.2|13560.2|13563.7|13558.7|13564|13560.4|13561.9|13558.4|137
1648210500000|2022-03-25 12:15:00|13563.6|13558.6|13560.7|13558.7|13563.7|13559.6|13560.6|13557.4|154
1648210800000|2022-03-25 12:20:00|13562.2|13557.2|13562|13557|13563|13559.5|13560.4|13556.8|174
1648211100000|2022-03-25 12:25:00|13562.1|13557.1|13562.2|13557.2|13562.5|13558.9|13560.5|13557|117
1648211400000|2022-03-25 12:30:00|13562.1|13557.1|13561.6|13559.6|13563.3|13559.9|13559.9|13556.6|209
1648211700000|2022-03-25 12:35:00|13561.7|13559.7|13563.9|13561.9|13565.6|13562.3|13561.6|13558.1|186
1648212000000|2022-03-25 12:40:00|13564|13562|13562|13560|13565.4|13562|13561.6|13558.3|134
1648212300000|2022-03-25 12:45:00|13562.1|13560.1|13561.7|13559.7|13564.5|13560.9|13561.6|13558.1|149
1648212600000|2022-03-25 12:50:00|13561.5|13559.5|13563.2|13558.2|13563.7|13560|13561.4|13557.4|144
1648212900000|2022-03-25 12:55:00|13563.1|13558.1|13564.4|13559.4|13564.6|13561|13561.4|13557.7|222
1648213200000|2022-03-25 13:00:00|13564.3|13559.3|13564|13559|13566.1|13562.6|13562.3|13558.8|271
1648213500000|2022-03-25 13:05:00|13564.1|13559.1|13561.7|13559.7|13564.1|13560.1|13560.9|13557.4|159
1648213800000|2022-03-25 13:10:00|13561.6|13559.6|13563.6|13558.6|13565|13561.7|13561.5|13558|283
1648214100000|2022-03-25 13:15:00|13563.7|13558.7|13562.5|13560.5|13564.9|13561.2|13562.1|13558.5|282
1648214400000|2022-03-25 13:20:00|13564|13559|13568.5|13563.5|13569|13564.4|13563.2|13558.9|323
1648214700000|2022-03-25 13:25:00|13568.4|13563.4|13569.6|13564.6|13570.4|13566.8|13566.3|13562.3|389
1648215000000|2022-03-25 13:30:00|13569.5|13564.5|13566.3|13561.3|13570.2|13566.3|13562.3|13558.9|412
1648215300000|2022-03-25 13:35:00|13566.4|13561.4|13563.7|13561.7|13568.4|13564.8|13562.8|13558.1|399
1648215600000|2022-03-25 13:40:00|13563.9|13561.9|13570.1|13565.1|13571.1|13567.7|13563.6|13560.1|373
1648215900000|2022-03-25 13:45:00|13570.2|13565.2|13566.3|13561.3|13571.1|13567.2|13564.5|13560.4|319
1648216200000|2022-03-25 13:50:00|13564.9|13562.9|13571.5|13566.5|13572.5|13569|13563.7|13560.2|373
1648216500000|2022-03-25 13:55:00|13571.6|13566.6|13569.6|13564.6|13572.1|13567.1|13567.3|13563.6|294
1648216800000|2022-03-25 14:00:00|13569.7|13564.7|13568.8|13563.8|13570.5|13566|13567.9|13562.9|331
1648217100000|2022-03-25 14:05:00|13568.9|13563.9|13571.6|13566.6|13572.2|13567.7|13567.2|13563.4|345
1648217400000|2022-03-25 14:10:00|13571.7|13566.7|13573.9|13568.9|13573.9|13570.4|13568.8|13564.9|234
1648217700000|2022-03-25 14:15:00|13574|13569|13574.4|13569.4|13576.7|13573|13571.7|13567.9|282
1648218000000|2022-03-25 14:20:00|13574.3|13569.3|13573.6|13568.6|13575.6|13571|13571.7|13567.4|205
1648218300000|2022-03-25 14:25:00|13573.7|13568.7|13575.5|13570.5|13576|13572.2|13571.7|13568.1|249
1648218600000|2022-03-25 14:30:00|13575.6|13570.6|13571.4|13566.4|13575.6|13570.6|13570.2|13566.2|220
1648218900000|2022-03-25 14:35:00|13571.3|13566.3|13569.2|13564.2|13571.4|13567.7|13566.7|13563.6|231
1648219200000|2022-03-25 14:40:00|13569|13564|13568.9|13563.9|13569.5|13565.6|13566|13562.7|300
1648219500000|2022-03-25 14:45:00|13568.8|13563.8|13568.8|13566.8|13570.7|13566.9|13567.7|13563.8|295
1648219800000|2022-03-25 14:50:00|13570.3|13565.3|13569.9|13567.9|13573|13569.1|13568.5|13564.3|272
1648220100000|2022-03-25 14:55:00|13571.4|13566.4|13570.5|13565.5|13572.5|13568.9|13567.8|13564.1|264
1648220400000|2022-03-25 15:00:00|13570.6|13565.6|13570.5|13565.5|13573.4|13568.4|13568.9|13565.4|238
1648220700000|2022-03-25 15:05:00|13570.6|13565.6|13572.7|13567.7|13572.9|13569.2|13567.6|13563.4|284
1648221000000|2022-03-25 15:10:00|13571.3|13569.3|13579.2|13574.2|13579.4|13574.4|13571.1|13567.4|327
1648221300000|2022-03-25 15:15:00|13579.1|13574.1|13577.5|13572.5|13579.9|13574.9|13575|13570|285
1648221600000|2022-03-25 15:20:00|13577.4|13572.4|13574.2|13569.2|13578.4|13574.9|13572.7|13568.2|283
1648221900000|2022-03-25 15:25:00|13574.4|13569.4|13575.1|13570.1|13576.2|13572.7|13572.3|13568.6|270
1648222200000|2022-03-25 15:30:00|13574.8|13569.8|13573.6|13568.6|13577.3|13573.3|13572|13568.1|276
1648222500000|2022-03-25 15:35:00|13573.5|13568.5|13573.3|13571.3|13576.7|13573|13573|13568.4|264
1648222800000|2022-03-25 15:40:00|13574.9|13569.9|13574.3|13569.3|13575.6|13572|13573.1|13569.2|217
1648223100000|2022-03-25 15:45:00|13574.2|13569.2|13571.6|13569.6|13574.4|13570.8|13571.4|13568.1|198
1648223400000|2022-03-25 15:50:00|13571.7|13569.7|13579.5|13577.5|13581.2|13577.6|13571|13567.6|344
1648223700000|2022-03-25 15:55:00|13579.6|13577.6|13585.2|13580.2|13585.6|13581.3|13579.5|13575.7|316
1648224000000|2022-03-25 16:00:00|13585.3|13580.3|13582.9|13580.9|13585.3|13581.4|13580.7|13577.3|249
1648224300000|2022-03-25 16:05:00|13583|13581|13582.2|13577.2|13584.6|13581|13580.5|13575.5|188
1648224600000|2022-03-25 16:10:00|13581.6|13576.6|13580.1|13575.1|13581.8|13576.8|13578.2|13574.9|158
1648224900000|2022-03-25 16:15:00|13578.5|13576.5|13580.5|13575.5|13581.4|13577.9|13578|13574.7|217
1648225200000|2022-03-25 16:20:00|13580.6|13575.6|13582.3|13577.3|13583.3|13579.3|13580.5|13575.5|207
1648225500000|2022-03-25 16:25:00|13582.4|13577.4|13580.5|13575.5|13582.4|13578.3|13578.8|13575.2|178
1648225800000|2022-03-25 16:30:00|13580.4|13575.4|13581|13576|13582.2|13577.3|13578.5|13575|186
1648226100000|2022-03-25 16:35:00|13580.9|13575.9|13583.2|13578.2|13583.4|13579.8|13578.5|13574.9|220
1648226400000|2022-03-25 16:40:00|13583.3|13578.3|13582.1|13577.1|13583.5|13578.5|13581.5|13576.5|156
1648226700000|2022-03-25 16:45:00|13582|13577|13582.3|13577.3|13584|13579.9|13580.2|13576.4|232
1648227000000|2022-03-25 16:50:00|13582.4|13577.4|13579.3|13574.3|13582.4|13577.8|13579.2|13574.2|141
1648227300000|2022-03-25 16:55:00|13579.4|13574.4|13580.5|13575.5|13581.3|13577.7|13578.6|13574.1|146
1648227600000|2022-03-25 17:00:00|13580.6|13575.6|13577.6|13575.6|13581.1|13577.4|13577.5|13573.9|152
1648227900000|2022-03-25 17:05:00|13577.7|13575.7|13580.8|13575.8|13580.9|13577.4|13577.5|13575|117
1648228200000|2022-03-25 17:10:00|13580.7|13575.7|13580.7|13575.7|13580.9|13577.2|13577.7|13574.4|126
1648228500000|2022-03-25 17:15:00|13580.8|13575.8|13579.4|13574.4|13580.8|13577.2|13577.5|13574|176
1648228800000|2022-03-25 17:20:00|13579.3|13574.3|13580.2|13575.2|13581|13577.2|13579.2|13574.2|210
1648229100000|2022-03-25 17:25:00|13580.3|13575.3|13580.4|13575.4|13580.5|13575.5|13579.7|13574.7|165
1648229400000|2022-03-25 17:30:00|13580.3|13575.3|13578.9|13573.9|13580.5|13575.5|13578.6|13573.6|168
1648229700000|2022-03-25 17:35:00|13578.8|13573.8|13577.5|13575.5|13579.2|13575.7|13577.2|13573.7|112
1648230000000|2022-03-25 17:40:00|13577.6|13575.6|13580.4|13575.4|13581|13576|13577.4|13573.8|111
1648230300000|2022-03-25 17:45:00|13580.3|13575.3|13578.8|13576.8|13580.5|13576.9|13578.8|13575.2|72
1648230600000|2022-03-25 17:50:00|13580.3|13575.3|13580.4|13575.4|13580.5|13576.7|13578.6|13574.7|85
1648230900000|2022-03-25 17:55:00|13580.5|13575.5|13578.6|13573.6|13580.6|13577|13576.6|13573.2|115
1648231200000|2022-03-25 18:00:00|13578.5|13573.5|13578.7|13573.7|13578.9|13575.6|13576.1|13572.8|134
1648231500000|2022-03-25 18:05:00|13578.8|13573.8|13577.9|13572.9|13578.8|13574.9|13576.3|13572.5|118
1648231800000|2022-03-25 18:10:00|13578|13573|13578|13573|13578.4|13574.6|13576.1|13572.7|149
1648232100000|2022-03-25 18:15:00|13577.9|13572.9|13578|13573|13578.3|13574.7|13576.2|13572.8|149
1648232400000|2022-03-25 18:20:00|13578.1|13573.1|13576.8|13574.8|13578.5|13574.9|13576.5|13572.9|115
1648232700000|2022-03-25 18:25:00|13576.7|13574.7|13579.1|13574.1|13579.3|13575.6|13576.7|13573.5|86
1648233000000|2022-03-25 18:30:00|13579.2|13574.2|13578|13573|13580.9|13576.6|13577.7|13572.9|150
1648233300000|2022-03-25 18:35:00|13576.5|13574.5|13578|13573|13578.2|13574.6|13576.4|13572.9|72
1648233600000|2022-03-25 18:40:00|13578.1|13573.1|13578|13573|13578.2|13574.6|13576.5|13572.8|61
1648233900000|2022-03-25 18:45:00|13578.1|13573.1|13580.1|13575.1|13580.2|13575.2|13576.6|13573|90
1648234200000|2022-03-25 18:50:00|13580|13575|13578.5|13573.5|13580.2|13576.9|13578.1|13573.2|89
1648234500000|2022-03-25 18:55:00|13578.6|13573.6|13580.3|13575.3|13580.3|13575.3|13578.4|13573.4|95
1648234800000|2022-03-25 19:00:00|13580.2|13575.2|13581.8|13576.8|13582|13577|13580.1|13575.1|119
1648235100000|2022-03-25 19:05:00|13581.7|13576.7|13581.5|13576.5|13581.8|13576.8|13580.4|13575.4|136
1648235400000|2022-03-25 19:10:00|13581.4|13576.4|13580|13575|13581.6|13576.6|13580|13575|106
1648235700000|2022-03-25 19:15:00|13580.1|13575.1|13580.3|13575.3|13580.5|13575.5|13580|13575|81
1648236000000|2022-03-25 19:20:00|13580.4|13575.4|13580.5|13575.5|13581|13576|13580.2|13575.2|131
1648236300000|2022-03-25 19:25:00|13580.6|13575.6|13580.5|13575.5|13580.9|13575.9|13580.4|13575.4|118
1648236600000|2022-03-25 19:30:00|13580.6|13575.6|13580.8|13575.8|13581.1|13577.2|13579.2|13575.4|126
1648236900000|2022-03-25 19:35:00|13580.7|13575.7|13581.2|13576.2|13581.4|13577.8|13579.2|13575.3|100
1648237200000|2022-03-25 19:40:00|13581.5|13576.5|13582.9|13577.9|13582.9|13577.9|13580.5|13575.5|153
1648237500000|2022-03-25 19:45:00|13582.8|13577.8|13577.8|13575.8|13583|13578|13577.8|13574.2|110
1648237800000|2022-03-25 19:50:00|13577.7|13575.7|13579.6|13574.6|13580.9|13575.9|13577.7|13573.8|130
1648238100000|2022-03-25 19:55:00|13579.7|13574.7|13580.2|13575.2|13580.5|13576.9|13578.8|13574.6|87
1648238400000|2022-03-25 20:00:00|13580.3|13575.3|13581.1|13576.1|13583.2|13578.2|13580.2|13575.2|139
1648238700000|2022-03-25 20:05:00|13581|13576|13579.3|13574.3|13581.2|13576.2|13578.8|13573.8|115
1648239000000|2022-03-25 20:10:00|13579.4|13574.4|13580.5|13575.5|13581.4|13576.4|13578.4|13574.3|102
1648239300000|2022-03-25 20:15:00|13580.6|13575.6|13583.5|13578.5|13583.6|13578.6|13580.6|13575.6|90
1648239600000|2022-03-25 20:20:00|13583.6|13578.6|13584.5|13579.5|13584.8|13579.8|13583.1|13578.1|122
1648239900000|2022-03-25 20:25:00|13584.4|13579.4|13584.2|13579.2|13584.6|13579.6|13583.4|13578.4|99
1648240200000|2022-03-25 20:30:00|13584|13579|13584.3|13579.3|13584.5|13579.5|13583.9|13578.9|97
1648240500000|2022-03-25 20:35:00|13584.1|13579.1|13582.5|13577.5|13584.5|13579.5|13582.3|13577.3|110
1648240800000|2022-03-25 20:40:00|13582.3|13577.3|13581.7|13576.7|13582.7|13577.7|13581.7|13576.7|60
1648241100000|2022-03-25 20:45:00|13581.9|13576.9|13582.1|13577.1|13587.7|13577.4|13581.6|13571.7|72
1648241400000|2022-03-25 20:50:00|13582.2|13577.2|13582.1|13577.1|13587.6|13577.2|13581.9|13571.6|86
1648241700000|2022-03-25 20:55:00|13582.2|13577.2|13587.5|13575.6|13589.6|13579.6|13582.2|13572.9|127
1648411200000|2022-03-27 20:00:00|13581.1|13575.1|13592.2|13570.2|13592.2|13575.1|13581.1|13570.2|2
1648411500000|2022-03-27 20:05:00|13588.6|13568.7|13592.2|13570.2|13592.2|13570.2|13588.6|13568.7|2
1648411800000|2022-03-27 20:10:00|13588.7|13568.8|13581.1|13575.1|13588.7|13575.1|13581.1|13568.8|2
1648412100000|2022-03-27 20:15:00|13592.2|13570.2|13581.1|13575.1|13592.2|13575.6|13581.1|13570.2|7
1648412400000|2022-03-27 20:20:00|13581.5|13575.5|13581.2|13575.2|13592.2|13575.9|13581.1|13570.2|22
1648412700000|2022-03-27 20:25:00|13581.3|13575.3|13581.2|13575.2|13592.2|13575.3|13581.2|13570.2|14
1648413000000|2022-03-27 20:30:00|13592.2|13570.2|13581.2|13575.2|13592.2|13575.2|13581.2|13570.2|4
1648413300000|2022-03-27 20:35:00|13592.2|13570.2|13581.2|13575.2|13592.2|13576.7|13581.2|13569.7|10
1648413600000|2022-03-27 20:40:00|13582.7|13576.7|13581.2|13575.2|13582.7|13576.7|13581.2|13575.2|3
1648413900000|2022-03-27 20:45:00|13592.2|13570.2|13592.2|13570.2|13592.2|13576.7|13581.2|13570.2|5
1648414200000|2022-03-27 20:50:00|13581.4|13575.4|13581.9|13575.9|13585.2|13576.8|13581.2|13572.8|177
1648414500000|2022-03-27 20:55:00|13581.3|13575.3|13581.8|13575.8|13592.2|13576.6|13581.3|13570.2|41
1648414800000|2022-03-27 21:00:00|13586.3|13571.6|13581.4|13576.4|13587.3|13576.5|13581.3|13570.7|64
1648415100000|2022-03-27 21:05:00|13584.6|13573.7|13583.6|13575.3|13587.1|13578.2|13581.4|13571.3|79
1648415400000|2022-03-27 21:10:00|13585.1|13573.9|13583.6|13575|13587.1|13577.5|13582.4|13571.2|37
1648415700000|2022-03-27 21:15:00|13582.3|13577.3|13585.1|13573.8|13586.5|13577.8|13582.3|13571.9|130
1648416000000|2022-03-27 21:20:00|13584.7|13574.4|13584.9|13574.7|13586.1|13577.8|13582.6|13572.5|95
1648416300000|2022-03-27 21:25:00|13582.7|13577.7|13585.5|13573.7|13586.9|13577.7|13582.7|13571.8|99
1648416600000|2022-03-27 21:30:00|13584.8|13574.4|13583.5|13575.1|13586|13577.6|13582.6|13572.8|130
1648416900000|2022-03-27 21:35:00|13583.6|13577.6|13587.2|13571.7|13587.2|13577.8|13582.6|13571.7|113
1648417200000|2022-03-27 21:40:00|13586|13572.9|13585.3|13574|13586.4|13577.8|13582.7|13572.6|87
1648417500000|2022-03-27 21:45:00|13582.7|13577.7|13585.4|13573.6|13586.8|13577.7|13582.7|13572.2|95
1648417800000|2022-03-27 21:50:00|13583.6|13576.4|13584.7|13574.6|13587.2|13577.8|13582.6|13571.8|95
1648418100000|2022-03-27 21:55:00|13583.7|13576.3|13584.2|13574.9|13585.9|13577.9|13582.8|13573.2|88
1648418400000|2022-03-27 22:00:00|13584.5|13575|13584.1|13575|13586.9|13576|13583.5|13572.2|205
1648418700000|2022-03-27 22:05:00|13584|13575.1|13584.7|13573.7|13586.9|13576.5|13583.3|13571.7|162
1648419000000|2022-03-27 22:10:00|13584.2|13573.8|13585|13574.1|13587.1|13576.7|13583.4|13571.6|162
1648419300000|2022-03-27 22:15:00|13584.6|13574.3|13584|13574.7|13587.5|13576.6|13583.2|13571.3|149
1648419600000|2022-03-27 22:20:00|13583.7|13574.8|13584.3|13576.5|13587.5|13578.2|13583.2|13571.5|158
1648419900000|2022-03-27 22:25:00|13584.2|13576.4|13586.9|13579.5|13591.6|13583.6|13583.9|13573.4|243
1648420200000|2022-03-27 22:30:00|13586|13581|13586.1|13580.1|13591.2|13581|13585.6|13575.2|125
1648420500000|2022-03-27 22:35:00|13585.6|13580.6|13586.6|13581.6|13590.2|13581.8|13585.6|13577.5|139
1648420800000|2022-03-27 22:40:00|13586.7|13581.7|13589.2|13578.6|13590.3|13581.8|13586.3|13577|167
1648421100000|2022-03-27 22:45:00|13591|13576.2|13587.5|13580.8|13591.4|13581.9|13586.2|13575.4|184
1648421400000|2022-03-27 22:50:00|13586.8|13581.8|13587|13582|13592.1|13582|13586.4|13576|141
1648421700000|2022-03-27 22:55:00|13586.8|13581.8|13588.2|13580.1|13592.1|13582|13586.5|13576.1|146
1648422000000|2022-03-27 23:00:00|13586.7|13581.7|13589.1|13584.1|13590.3|13585.3|13586.2|13581.1|127
1648422300000|2022-03-27 23:05:00|13589|13584|13587.1|13582.1|13589|13584|13586.9|13581.9|130
1648422600000|2022-03-27 23:10:00|13587.2|13582.2|13586.8|13581.8|13587.6|13582.6|13586.7|13581.7|87
1648422900000|2022-03-27 23:15:00|13586.7|13581.7|13587.2|13582.2|13587.3|13582.3|13585.3|13580.3|138
1648423200000|2022-03-27 23:20:00|13587.3|13582.3|13587.7|13582.7|13587.8|13582.8|13587|13582|107
1648423500000|2022-03-27 23:25:00|13587.8|13582.8|13588.3|13583.3|13589.3|13584.3|13587.5|13582.5|133
1648423800000|2022-03-27 23:30:00|13588.4|13583.4|13588.9|13583.9|13589.8|13584.8|13588.1|13583.1|131
1648424100000|2022-03-27 23:35:00|13588.7|13583.7|13588.7|13583.7|13589.6|13585.9|13587.8|13582.9|167
1648424400000|2022-03-27 23:40:00|13588.5|13583.5|13589.5|13584.5|13590.3|13585.3|13588|13583|133
1648424700000|2022-03-27 23:45:00|13589.6|13584.6|13593.2|13588.2|13594.5|13589.5|13589.4|13584.4|166
1648425000000|2022-03-27 23:50:00|13593.3|13588.3|13592.7|13587.7|13594.5|13589.5|13592.3|13587.3|136
1648425300000|2022-03-27 23:55:00|13592.6|13587.6|13587.6|13582.6|13592.6|13587.6|13586.9|13581.9|164
1648425600000|2022-03-28 00:00:00|13587.5|13582.5|13586.8|13581.8|13587.8|13584.2|13584.4|13580.7|202
1648425900000|2022-03-28 00:05:00|13586.9|13581.9|13587.3|13582.3|13587.4|13583.4|13584|13580.5|158
1648426200000|2022-03-28 00:10:00|13587.5|13582.5|13591.1|13586.1|13591.3|13587.8|13585.7|13582.3|196
1648426500000|2022-03-28 00:15:00|13591.2|13586.2|13590.5|13588.5|13592|13588.6|13589.3|13585.9|133
1648426800000|2022-03-28 00:20:00|13590.4|13588.4|13594|13589|13595.6|13591.9|13590.3|13587.2|170
1648427100000|2022-03-28 00:25:00|13592.5|13590.5|13592.2|13587.2|13593.1|13590.5|13590.4|13586.5|112
1648427400000|2022-03-28 00:30:00|13590.7|13588.7|13593.2|13588.2|13593.2|13589|13588.8|13585.2|161
1648427700000|2022-03-28 00:35:00|13593.3|13588.3|13593.2|13591.2|13595.3|13591.8|13592|13588.3|149
1648428000000|2022-03-28 00:40:00|13593.3|13591.3|13594.8|13592.8|13595.5|13592.9|13593.2|13589.8|108
1648428300000|2022-03-28 00:45:00|13594.7|13592.7|13594.9|13589.9|13597.5|13594|13593.4|13589.4|151
1648428600000|2022-03-28 00:50:00|13595|13590|13595.4|13593.4|13597.1|13593.7|13593.2|13589.7|131
1648428900000|2022-03-28 00:55:00|13595.7|13593.7|13594.2|13592.2|13598.2|13594.7|13593.8|13589.9|236
1648429200000|2022-03-28 01:00:00|13594.3|13592.3|13594|13592|13596|13592.5|13592.8|13589.3|167
1648429500000|2022-03-28 01:05:00|13594.1|13592.1|13591|13586|13595.6|13592.2|13589.4|13586|202
1648429800000|2022-03-28 01:10:00|13589.4|13587.4|13595.5|13590.5|13596.2|13591.2|13588.5|13585.1|293
1648430100000|2022-03-28 01:15:00|13595.4|13590.4|13598.9|13593.9|13599.3|13595.2|13593.5|13588.5|306
1648430400000|2022-03-28 01:20:00|13598.7|13593.7|13600.5|13598.5|13602.4|13598.9|13598|13593.6|291
1648430700000|2022-03-28 01:25:00|13602|13597|13604|13599|13606.4|13602.6|13599.9|13596.4|393
1648431000000|2022-03-28 01:30:00|13604.1|13599.1|13607|13602|13607|13603.4|13601.4|13598.1|378
1648431300000|2022-03-28 01:35:00|13605.6|13603.6|13602.4|13600.4|13608.1|13604.7|13602.4|13599.1|246
1648431600000|2022-03-28 01:40:00|13602.3|13600.3|13604.6|13602.6|13606.5|13603.8|13599.7|13597.7|222
1648431900000|2022-03-28 01:45:00|13604.5|13602.5|13610|13608|13612.7|13608.9|13603.9|13601.7|296
1648432200000|2022-03-28 01:50:00|13609.9|13607.9|13605.7|13603.7|13611.7|13608.2|13604.9|13601.7|277
1648432500000|2022-03-28 01:55:00|13605.6|13603.6|13605.1|13603.1|13609.4|13606|13604.9|13601.5|198
1648432800000|2022-03-28 02:00:00|13605.5|13603.5|13604.5|13602.5|13607.9|13604.5|13604.2|13601.4|226
1648433100000|2022-03-28 02:05:00|13604.4|13602.4|13604.4|13602.4|13608.5|13604.8|13603.5|13600.3|197
1648433400000|2022-03-28 02:10:00|13604.5|13602.5|13609.4|13607.4|13612.7|13608.9|13603|13599.4|306
1648433700000|2022-03-28 02:15:00|13609.3|13607.3|13607.8|13605.8|13611.8|13608.3|13607.7|13604.2|196
1648434000000|2022-03-28 02:20:00|13607.9|13605.9|13610.2|13608.2|13613.9|13610.5|13607.7|13604.4|196
1648434300000|2022-03-28 02:25:00|13610.1|13608.1|13607.2|13605.2|13610.6|13608.2|13607.1|13605.1|154
1648434600000|2022-03-28 02:30:00|13607.1|13605.1|13606.5|13604.5|13607.1|13605.1|13605.8|13603.8|145
1648434900000|2022-03-28 02:35:00|13606.4|13604.4|13609.7|13607.7|13609.8|13607.8|13606.3|13604.3|95
1648435200000|2022-03-28 02:40:00|13609.6|13607.6|13608.3|13606.3|13611|13607.8|13608.1|13604.7|164
1648435500000|2022-03-28 02:45:00|13608.4|13606.4|13607.2|13605.2|13609.9|13606.6|13607.1|13603.7|125
1648435800000|2022-03-28 02:50:00|13607.3|13605.3|13605.7|13603.7|13607.9|13605.4|13605.3|13602|168
1648436100000|2022-03-28 02:55:00|13605.6|13603.6|13604.8|13602.8|13607.3|13604.6|13604|13601.1|213
1648436400000|2022-03-28 03:00:00|13604.6|13602.6|13606.4|13601.4|13606.5|13603|13603.1|13600.2|198
1648436700000|2022-03-28 03:05:00|13606.5|13601.5|13605.2|13603.2|13606.8|13603.5|13604.7|13601.2|130
1648437000000|2022-03-28 03:10:00|13606.7|13601.7|13606.2|13604.2|13608.5|13605.1|13604.9|13601.5|117
1648437300000|2022-03-28 03:15:00|13606.1|13604.1|13605.5|13603.5|13607.9|13604.5|13605.3|13602.4|111
1648437600000|2022-03-28 03:20:00|13605.4|13603.4|13605.2|13603.2|13605.7|13603.7|13605.1|13603.1|88
1648437900000|2022-03-28 03:25:00|13605.3|13603.3|13605.5|13603.5|13606.5|13603.6|13604.4|13601.3|144
1648438200000|2022-03-28 03:30:00|13605.6|13603.6|13605.3|13603.3|13606.8|13603.6|13605|13601.8|102
1648438500000|2022-03-28 03:35:00|13605.2|13603.2|13603.2|13601.2|13606.2|13603.2|13603|13599.6|117
1648438800000|2022-03-28 03:40:00|13603.3|13601.3|13603|13601|13604.9|13601.5|13602.9|13599.7|79
1648439100000|2022-03-28 03:45:00|13603.1|13601.1|13602.9|13600.9|13605.3|13602.3|13602.4|13599|118
1648439400000|2022-03-28 03:50:00|13602.8|13600.8|13605.2|13603.2|13606.5|13603.3|13602.7|13599.1|157
1648439700000|2022-03-28 03:55:00|13605.5|13603.5|13605.9|13603.9|13608.9|13605.5|13605.4|13602|172
1648440000000|2022-03-28 04:00:00|13605.8|13603.8|13602.5|13600.5|13607.9|13604.4|13602.5|13600.3|188
1648440300000|2022-03-28 04:05:00|13602.7|13600.7|13603.4|13601.4|13605.3|13601.9|13602.6|13600.3|88
1648440600000|2022-03-28 04:10:00|13603.3|13601.3|13605.5|13603.5|13607.6|13604.2|13603.1|13599.7|156
1648440900000|2022-03-28 04:15:00|13605.8|13603.8|13606.1|13604.1|13608.7|13605.3|13605.5|13602.5|138
1648441200000|2022-03-28 04:20:00|13606.2|13604.2|13608.4|13603.4|13608.9|13605.2|13605.9|13602.4|158
1648441500000|2022-03-28 04:25:00|13608.5|13603.5|13608.4|13603.4|13608.6|13605.1|13606|13602.4|243
1648441800000|2022-03-28 04:30:00|13608.3|13603.3|13609.9|13604.9|13610.2|13606.8|13607|13603|230
1648442100000|2022-03-28 04:35:00|13608.5|13606.5|13609|13607|13611.7|13608.1|13608.3|13604.6|132
1648442400000|2022-03-28 04:40:00|13609.1|13607.1|13608.9|13606.9|13610.6|13607.2|13608.5|13605|129
1648442700000|2022-03-28 04:45:00|13608.8|13606.8|13609.9|13607.9|13611.5|13608|13608.4|13604.8|164
1648443000000|2022-03-28 04:50:00|13610|13608|13611.2|13609.2|13611.9|13609.2|13609.9|13606.7|105
1648443300000|2022-03-28 04:55:00|13611.1|13609.1|13610.6|13608.6|13612.6|13609.5|13609.5|13607.2|132
1648443600000|2022-03-28 05:00:00|13612.1|13607.1|13612|13610|13613.8|13610.5|13610.6|13607.1|157
1648443900000|2022-03-28 05:05:00|13612.1|13610.1|13611.4|13609.4|13613.4|13610.1|13611.1|13607.8|113
1648444200000|2022-03-28 05:10:00|13611.5|13609.5|13612.4|13607.4|13612.6|13609.5|13610.6|13607.3|157
1648444500000|2022-03-28 05:15:00|13612.5|13607.5|13611.3|13609.3|13613|13609.3|13610.6|13607.2|81
1648444800000|2022-03-28 05:20:00|13611.4|13609.4|13610.4|13608.4|13612.4|13609.4|13610.3|13607.1|87
1648445100000|2022-03-28 05:25:00|13610.5|13608.5|13610.5|13608.5|13612.3|13608.8|13610.3|13607.1|64
1648445400000|2022-03-28 05:30:00|13610.4|13608.4|13613.8|13608.8|13613.8|13610.4|13610.3|13607|83
1648445700000|2022-03-28 05:35:00|13613.9|13608.9|13615.8|13610.8|13616.2|13612.9|13612.4|13608.8|155
1648446000000|2022-03-28 05:40:00|13615.9|13610.9|13614.4|13612.4|13616.2|13612.8|13614.3|13610.6|138
1648446300000|2022-03-28 05:45:00|13615.8|13610.8|13615.6|13613.6|13617.3|13613.9|13614.3|13610.8|150
1648446600000|2022-03-28 05:50:00|13615.7|13613.7|13617.8|13615.8|13619.6|13615.9|13615.6|13612.3|206
1648446900000|2022-03-28 05:55:00|13617.9|13615.9|13613.6|13611.6|13619.4|13615.9|13613.1|13609.9|225
1648447200000|2022-03-28 06:00:00|13613.8|13611.8|13613.8|13611.8|13616.6|13613.4|13613.3|13610.4|220
1648447500000|2022-03-28 06:05:00|13613.7|13611.7|13612.5|13610.5|13615.1|13611.7|13612.3|13608.9|203
1648447800000|2022-03-28 06:10:00|13612.6|13610.6|13611.4|13609.4|13615.6|13612.1|13611.4|13608.2|168
1648448100000|2022-03-28 06:15:00|13611.5|13609.5|13610.5|13608.5|13612.9|13609.7|13610.3|13607.1|156
1648448400000|2022-03-28 06:20:00|13610.6|13608.6|13609.7|13607.7|13612.4|13608.8|13609.3|13606.1|102
1648448700000|2022-03-28 06:25:00|13609.6|13607.6|13610|13605|13611.9|13608.1|13608.5|13604.9|152
1648449000000|2022-03-28 06:30:00|13609.9|13604.9|13606.1|13601.1|13610|13606.4|13604.6|13601|186
1648449300000|2022-03-28 06:35:00|13606.2|13601.2|13608.4|13603.4|13610.2|13606.6|13603.9|13600|226
1648449600000|2022-03-28 06:40:00|13607|13605|13605.6|13603.6|13608.7|13605.4|13605.4|13603.4|154
1648449900000|2022-03-28 06:45:00|13605.5|13603.5|13604.8|13602.8|13605.6|13603.6|13603.6|13601.6|129
1648450200000|2022-03-28 06:50:00|13604.7|13602.7|13608.1|13603.1|13608.1|13604.3|13603.8|13600.3|158
1648450500000|2022-03-28 06:55:00|13608|13603|13607.9|13602.9|13608.6|13605.1|13604.2|13600.7|181
1648450800000|2022-03-28 07:00:00|13606.7|13604.7|13606.5|13604.5|13609.3|13606.5|13605.4|13601.9|377
1648451100000|2022-03-28 07:05:00|13606.4|13604.4|13606.9|13604.9|13608.3|13605.2|13605.2|13602|330
1648451400000|2022-03-28 07:10:00|13607|13605|13606.6|13604.6|13609.4|13606.2|13606.2|13602.9|300
1648451700000|2022-03-28 07:15:00|13606.7|13604.7|13605.7|13603.7|13607.2|13604.8|13605.2|13601.9|230
1648452000000|2022-03-28 07:20:00|13605.6|13603.6|13604.5|13602.5|13606.4|13603.7|13604.5|13601.2|207
1648452300000|2022-03-28 07:25:00|13604.6|13602.6|13603.7|13601.7|13606.9|13604.3|13603.7|13601.7|259
1648452600000|2022-03-28 07:30:00|13603.8|13601.8|13604.8|13602.8|13606.2|13603|13602.3|13599|210
1648452900000|2022-03-28 07:35:00|13604.9|13602.9|13607.9|13602.9|13608.2|13604.7|13603.8|13600.7|226
1648453200000|2022-03-28 07:40:00|13608|13603|13607.8|13605.8|13608.9|13606|13606.4|13603|276
1648453500000|2022-03-28 07:45:00|13607.7|13605.7|13608.6|13606.6|13610.7|13607.4|13607.5|13604.9|152
1648453800000|2022-03-28 07:50:00|13608.7|13606.7|13608.4|13606.4|13610.4|13607.4|13608.3|13605|144
1648454100000|2022-03-28 07:55:00|13608.5|13606.5|13610.6|13608.6|13612.1|13610.1|13608.5|13606.5|237
1648454400000|2022-03-28 08:00:00|13610.4|13608.4|13614.6|13612.6|13616.2|13612.9|13610.4|13607|302
1648454700000|2022-03-28 08:05:00|13614.7|13612.7|13613.5|13611.5|13615.9|13613.9|13613|13611|131
1648455000000|2022-03-28 08:10:00|13613.6|13611.6|13612.3|13610.3|13613.6|13611.6|13612|13610|155
1648455300000|2022-03-28 08:15:00|13612.2|13610.2|13610.8|13608.8|13612.5|13610.5|13610.2|13606.8|219
1648455600000|2022-03-28 08:20:00|13610.9|13608.9|13609.3|13607.3|13612.6|13609.2|13609|13606.7|284
1648455900000|2022-03-28 08:25:00|13609.4|13607.4|13609.4|13607.4|13612.2|13608.8|13608.8|13606|281
1648456200000|2022-03-28 08:30:00|13609.5|13607.5|13612.6|13610.6|13613.8|13610.7|13609.3|13606.1|281
1648456500000|2022-03-28 08:35:00|13612.7|13610.7|13609.7|13607.7|13613.2|13611.2|13609.4|13606.8|352
1648456800000|2022-03-28 08:40:00|13609.6|13607.6|13612.8|13607.8|13614.1|13612|13609.6|13606.8|311
1648457100000|2022-03-28 08:45:00|13612.9|13607.9|13608.4|13606.4|13613.5|13610.3|13608|13604.6|310
1648457400000|2022-03-28 08:50:00|13609.9|13604.9|13611|13606|13611.2|13607.9|13606.9|13603.6|318
1648457700000|2022-03-28 08:55:00|13611.1|13606.1|13609.1|13607.1|13612|13608.6|13608.7|13605.2|278
1648458000000|2022-03-28 09:00:00|13609.2|13607.2|13609.4|13607.4|13611.9|13608.5|13608.3|13605.3|366
1648458300000|2022-03-28 09:05:00|13609.5|13607.5|13610.1|13605.1|13613.1|13609.5|13607.9|13604.6|242
1648458600000|2022-03-28 09:10:00|13610|13605|13609.6|13607.6|13611.2|13607.8|13608.5|13604.8|179
1648458900000|2022-03-28 09:15:00|13611.2|13606.2|13610.8|13608.8|13612.5|13609.1|13609.5|13606|248
1648459200000|2022-03-28 09:20:00|13610.9|13608.9|13609.6|13607.6|13613|13609.5|13609.2|13606.5|210
1648459500000|2022-03-28 09:25:00|13609.5|13607.5|13608.7|13606.7|13610.8|13607.7|13608.1|13605.2|196
1648459800000|2022-03-28 09:30:00|13608.8|13606.8|13607.2|13605.2|13610.6|13607.5|13606.9|13603.8|216
1648460100000|2022-03-28 09:35:00|13607.1|13605.1|13606.5|13604.5|13609|13605.5|13606|13602.9|164
1648460400000|2022-03-28 09:40:00|13606.3|13604.3|13606.3|13604.3|13608.3|13604.9|13605.8|13602.6|184
1648460700000|2022-03-28 09:45:00|13606.4|13604.4|13607|13605|13608.8|13605.3|13606.1|13602.6|248
1648461000000|2022-03-28 09:50:00|13608.4|13603.4|13607.4|13605.4|13609.1|13605.6|13606.5|13603|173
1648461300000|2022-03-28 09:55:00|13607.3|13605.3|13605.4|13603.4|13609.6|13606|13605.2|13601.6|190
1648461600000|2022-03-28 10:00:00|13605.3|13603.3|13605.2|13603.2|13607.3|13603.8|13605.2|13601.8|159
1648461900000|2022-03-28 10:05:00|13605.1|13603.1|13605.4|13603.4|13607.3|13603.7|13605|13601.8|119
1648462200000|2022-03-28 10:10:00|13605.6|13603.6|13606.7|13604.7|13607.5|13604.8|13605.2|13601.9|150
1648462500000|2022-03-28 10:15:00|13606.6|13604.6|13607|13602|13608.3|13604.8|13605.4|13602|120
1648462800000|2022-03-28 10:20:00|13606.9|13601.9|13607.2|13602.2|13607.4|13603.9|13605.2|13601.7|138
1648463100000|2022-03-28 10:25:00|13607.3|13602.3|13605|13603|13607.3|13603.8|13605|13601.6|140
1648463400000|2022-03-28 10:30:00|13605.2|13603.2|13603.2|13601.2|13606.8|13603.4|13602.8|13599.5|218
1648463700000|2022-03-28 10:35:00|13603.3|13601.3|13602.6|13600.6|13604.9|13601.5|13602.1|13598.6|224
1648464000000|2022-03-28 10:40:00|13602.5|13600.5|13601.6|13599.6|13604.7|13600.9|13601|13597.8|144
1648464300000|2022-03-28 10:45:00|13601.7|13599.7|13603.1|13598.1|13603.3|13599.9|13601|13597.5|236
1648464600000|2022-03-28 10:50:00|13601.6|13599.6|13602.1|13600.1|13603.3|13600.5|13601|13598.2|159
1648464900000|2022-03-28 10:55:00|13602|13600|13603.3|13598.3|13604|13600.8|13601.1|13597.9|189
1648465200000|2022-03-28 11:00:00|13601.8|13599.8|13601.3|13599.3|13602|13600|13601|13599|180
1648465500000|2022-03-28 11:05:00|13601.2|13599.2|13601.2|13599.2|13603.5|13599.9|13601.1|13598.2|172
1648465800000|2022-03-28 11:10:00|13601.1|13599.1|13600.7|13598.7|13602.6|13600.1|13600.3|13596.9|200
1648466100000|2022-03-28 11:15:00|13600.8|13598.8|13600.3|13598.3|13602.5|13599|13599.9|13596.8|161
1648466400000|2022-03-28 11:20:00|13600.4|13598.4|13599.4|13597.4|13600.6|13598.6|13599.3|13597.3|139
1648466700000|2022-03-28 11:25:00|13599.5|13597.5|13601|13599|13603.1|13599.5|13599.1|13596.4|170
1648467000000|2022-03-28 11:30:00|13601.1|13599.1|13602.6|13600.6|13603.8|13601.8|13600.1|13596.6|209
1648467300000|2022-03-28 11:35:00|13602.7|13600.7|13606.7|13601.7|13606.9|13603.3|13602.7|13599.8|208
1648467600000|2022-03-28 11:40:00|13606.6|13601.6|13608.2|13606.2|13609.7|13606.4|13605|13601.6|228
1648467900000|2022-03-28 11:45:00|13608.3|13606.3|13607.5|13602.5|13609.8|13606.6|13605.4|13602.2|264
1648468200000|2022-03-28 11:50:00|13607.6|13602.6|13606.7|13604.7|13608.1|13604.8|13605.5|13602.2|156
1648468500000|2022-03-28 11:55:00|13606.6|13604.6|13607|13605|13611.2|13607.9|13606.4|13603|256
1648468800000|2022-03-28 12:00:00|13607.1|13605.1|13607.5|13605.5|13610.1|13606.7|13606.1|13602.2|268
1648469100000|2022-03-28 12:05:00|13607.6|13605.6|13609.1|13604.1|13609.2|13605.6|13605.8|13601.5|184
1648469400000|2022-03-28 12:10:00|13609|13604|13607.2|13605.2|13609|13605.4|13606.3|13602|217
1648469700000|2022-03-28 12:15:00|13607.1|13605.1|13606.1|13604.1|13610.1|13606.5|13605.9|13603.4|293
1648470000000|2022-03-28 12:20:00|13606.2|13604.2|13605.6|13600.6|13609.9|13606.1|13604.2|13600.5|378
1648470300000|2022-03-28 12:25:00|13605.7|13600.7|13605.3|13600.3|13607.2|13603.7|13602.8|13599.2|279
1648470600000|2022-03-28 12:30:00|13605.5|13600.5|13604.7|13599.7|13607.1|13602.6|13600.5|13597|310
1648470900000|2022-03-28 12:35:00|13604.6|13599.6|13606.8|13601.8|13607|13603.4|13601.7|13598.1|348
1648471200000|2022-03-28 12:40:00|13605.2|13603.2|13607.3|13602.3|13608.2|13604.9|13605.1|13601.5|319
1648471500000|2022-03-28 12:45:00|13607.2|13602.2|13605|13603|13607.5|13604.1|13603.4|13600.2|338
1648471800000|2022-03-28 12:50:00|13604.8|13602.8|13604.8|13602.8|13607.3|13603.8|13603.8|13600.3|319
1648472100000|2022-03-28 12:55:00|13604.7|13602.7|13607.1|13605.1|13609.9|13606.4|13604|13600.6|336
1648472400000|2022-03-28 13:00:00|13607.3|13605.3|13607.4|13605.4|13610.8|13607.3|13606.1|13602.6|298
1648472700000|2022-03-28 13:05:00|13607.3|13605.3|13611.5|13606.5|13612.8|13609.8|13607.2|13603.8|275
1648473000000|2022-03-28 13:10:00|13611.4|13606.4|13613.7|13608.7|13614.8|13611.4|13610|13606.4|331
1648473300000|2022-03-28 13:15:00|13612.3|13610.3|13612.4|13610.4|13614.3|13611.1|13610.7|13607.4|278
1648473600000|2022-03-28 13:20:00|13612.5|13610.5|13611.1|13609.1|13614.1|13611|13610.3|13607|235
1648473900000|2022-03-28 13:25:00|13611|13609|13614.2|13609.2|13614.5|13611.3|13610.8|13607.3|294
1648474200000|2022-03-28 13:30:00|13614.3|13609.3|13609.4|13607.4|13614.3|13610.5|13609.2|13606.6|293
1648474500000|2022-03-28 13:35:00|13609.5|13607.5|13612.5|13607.5|13612.8|13608.2|13609.3|13605.8|311
1648474800000|2022-03-28 13:40:00|13612.6|13607.6|13612.6|13607.6|13612.7|13608.5|13609.3|13605.9|299
1648475100000|2022-03-28 13:45:00|13611.1|13609.1|13614.5|13609.5|13615.3|13611.5|13610.5|13606.9|283
1648475400000|2022-03-28 13:50:00|13614.6|13609.6|13614.3|13612.3|13615.4|13612.3|13612.4|13609|206
1648475700000|2022-03-28 13:55:00|13614.2|13612.2|13614.4|13609.4|13615.3|13612.5|13611.7|13608.4|262
1648476000000|2022-03-28 14:00:00|13612.9|13610.9|13615.5|13613.5|13616.9|13614.3|13612.9|13609.5|270
1648476300000|2022-03-28 14:05:00|13615.6|13613.6|13614.3|13612.3|13616.5|13613.7|13612.9|13610.3|202
1648476600000|2022-03-28 14:10:00|13614.4|13612.4|13615.4|13613.4|13617.2|13613.9|13614.1|13610.6|159
1648476900000|2022-03-28 14:15:00|13615.5|13613.5|13614|13612|13616.4|13613.7|13612.9|13610.6|241
1648477200000|2022-03-28 14:20:00|13614.1|13612.1|13614|13612|13616|13612.4|13612.9|13610.3|264
1648477500000|2022-03-28 14:25:00|13614.1|13612.1|13614.7|13612.7|13616.9|13613.7|13613.8|13610.4|218
1648477800000|2022-03-28 14:30:00|13614.6|13612.6|13617.3|13612.3|13617.5|13613.8|13614.6|13611|280
1648478100000|2022-03-28 14:35:00|13617.2|13612.2|13614.6|13612.6|13618.2|13614.3|13614.3|13610.4|290
1648478400000|2022-03-28 14:40:00|13614.7|13612.7|13615.5|13613.5|13617.4|13613.9|13612.5|13609|226
1648478700000|2022-03-28 14:45:00|13615.6|13613.6|13614.3|13612.3|13616.5|13613.6|13613.2|13610.6|221
1648479000000|2022-03-28 14:50:00|13614.4|13612.4|13612.5|13610.5|13614.4|13612.4|13611.8|13609.2|180
1648479300000|2022-03-28 14:55:00|13612.6|13610.6|13614.3|13609.3|13615.1|13611.7|13612.1|13609.1|184
1648479600000|2022-03-28 15:00:00|13614.4|13609.4|13611.3|13609.3|13615.4|13611.9|13611.3|13608.3|203
1648479900000|2022-03-28 15:05:00|13611.4|13609.4|13611.3|13609.3|13614.4|13610.3|13611.3|13607.9|181
1648480200000|2022-03-28 15:10:00|13611.4|13609.4|13614.2|13609.2|13614.7|13610.7|13611.1|13608|125
1648480500000|2022-03-28 15:15:00|13614.1|13609.1|13611.2|13609.2|13614.7|13610.8|13611|13607.7|122
1648480800000|2022-03-28 15:20:00|13611.1|13609.1|13611.3|13609.3|13611.6|13609.6|13610.9|13608.9|108
1648481100000|2022-03-28 15:25:00|13611.1|13609.1|13612.3|13607.3|13612.6|13609.2|13609.8|13606.4|148
1648481400000|2022-03-28 15:30:00|13612.4|13607.4|13616|13611|13616|13611|13611.6|13606.6|213
1648481700000|2022-03-28 15:35:00|13615.9|13610.9|13615.7|13610.7|13617.7|13613.8|13613.7|13610.3|214
1648482000000|2022-03-28 15:40:00|13615.6|13610.6|13614.7|13609.7|13615.7|13611.9|13612|13608|192
1648482300000|2022-03-28 15:45:00|13615.1|13610.1|13617.8|13612.8|13617.8|13612.8|13612.7|13609.2|262
1648482600000|2022-03-28 15:50:00|13617.7|13612.7|13615.5|13610.5|13617.9|13613.2|13614.9|13610.3|145
1648482900000|2022-03-28 15:55:00|13615.4|13610.4|13614.2|13609.2|13615.9|13612|13613.7|13608.7|192
1648483200000|2022-03-28 16:00:00|13614.3|13609.3|13612.5|13607.5|13614.7|13609.9|13610.6|13607|190
1648483500000|2022-03-28 16:05:00|13612.4|13607.4|13610.7|13608.7|13612.6|13608.7|13609.5|13606|124
1648483800000|2022-03-28 16:10:00|13610.6|13608.6|13609.2|13607.2|13612.2|13608.7|13609.2|13605.7|150
1648484100000|2022-03-28 16:15:00|13609.3|13607.3|13611.5|13606.5|13612.3|13607.7|13609.1|13605.8|115
1648484400000|2022-03-28 16:20:00|13611.6|13606.6|13611.6|13606.6|13611.7|13607.7|13609.7|13606.1|82
1648484700000|2022-03-28 16:25:00|13611.5|13606.5|13611.5|13606.5|13611.6|13606.6|13611.2|13606.2|56
1648485000000|2022-03-28 16:30:00|13611.6|13606.6|13612|13607|13612.4|13608.8|13609.9|13606.2|110
1648485300000|2022-03-28 16:35:00|13612.1|13607.1|13611.3|13606.3|13612.1|13607.9|13609.7|13606|81
1648485600000|2022-03-28 16:40:00|13611.2|13606.2|13611.1|13606.1|13611.4|13607.6|13609.3|13605.5|111
1648485900000|2022-03-28 16:45:00|13611.2|13606.2|13611.2|13606.2|13612.1|13608.4|13609.5|13606|146
1648486200000|2022-03-28 16:50:00|13611|13606|13610.1|13605.1|13611.1|13606.6|13608.2|13604.7|89
1648486500000|2022-03-28 16:55:00|13610|13605|13610.9|13605.9|13611|13606.9|13608.2|13604.7|115
1648486800000|2022-03-28 17:00:00|13611|13606|13609.9|13604.9|13611.1|13606.7|13608.2|13604.5|122
1648487100000|2022-03-28 17:05:00|13610|13605|13608.3|13606.3|13610.1|13606.4|13608.2|13604.8|86
1648487400000|2022-03-28 17:10:00|13609.9|13604.9|13610.8|13605.8|13610.8|13606.1|13608.1|13603.8|132
1648487700000|2022-03-28 17:15:00|13610.7|13605.7|13609.9|13604.9|13612.4|13607.4|13609.7|13604.7|108
1648488000000|2022-03-28 17:20:00|13609.8|13604.8|13610|13605|13610.6|13607|13608.3|13604.6|140
1648488300000|2022-03-28 17:25:00|13610.1|13605.1|13609.1|13604.1|13610.6|13606.3|13607.6|13604.1|93
1648488600000|2022-03-28 17:30:00|13609.2|13604.2|13609.1|13604.1|13609.3|13605.9|13607.5|13604|96
1648488900000|2022-03-28 17:35:00|13609.2|13604.2|13609.6|13604.6|13610.8|13606|13607.7|13603.9|110
1648489200000|2022-03-28 17:40:00|13609.7|13604.7|13610.9|13605.9|13610.9|13606.9|13608.6|13604.6|84
1648489500000|2022-03-28 17:45:00|13610.8|13605.8|13609.3|13607.3|13610.9|13607.4|13609.2|13605.6|67
1648489800000|2022-03-28 17:50:00|13610.7|13605.7|13613.3|13608.3|13613.4|13609.2|13609.2|13605.6|78
1648490100000|2022-03-28 17:55:00|13613.4|13608.4|13614.6|13612.6|13616.2|13612.6|13613.2|13608.2|99
1648490400000|2022-03-28 18:00:00|13616.1|13611.1|13617.1|13612.1|13617.1|13612.8|13614.5|13610.2|128
1648490700000|2022-03-28 18:05:00|13617.2|13612.2|13615|13610|13617.2|13612.2|13614.8|13609.8|106
1648491000000|2022-03-28 18:10:00|13614.9|13609.9|13615.8|13610.8|13616.6|13612.1|13613.9|13609.6|127
1648491300000|2022-03-28 18:15:00|13615.9|13610.9|13616.9|13611.9|13617|13612|13615.4|13610.4|101
1648491600000|2022-03-28 18:20:00|13617|13612|13615.6|13613.6|13617.1|13613.7|13614.9|13611.3|105
1648491900000|2022-03-28 18:25:00|13615.5|13613.5|13615.4|13613.4|13617.4|13613.9|13615.3|13611.7|112
1648492200000|2022-03-28 18:30:00|13615.5|13613.5|13614.5|13609.5|13617.4|13613.6|13614.4|13609.4|99
1648492500000|2022-03-28 18:35:00|13614.6|13609.6|13616.3|13611.3|13616.5|13611.5|13614.4|13609.4|84
1648492800000|2022-03-28 18:40:00|13616.4|13611.4|13615.4|13610.4|13616.7|13611.7|13614.4|13609.4|101
1648493100000|2022-03-28 18:45:00|13615.3|13610.3|13615.6|13610.6|13615.7|13610.7|13614.7|13609.7|109
1648493400000|2022-03-28 18:50:00|13615.7|13610.7|13612.4|13607.4|13615.7|13610.7|13612|13607|201
1648493700000|2022-03-28 18:55:00|13612.5|13607.5|13611.7|13606.7|13612.6|13608.9|13610.9|13606.5|132
1648494000000|2022-03-28 19:00:00|13611.6|13606.6|13612.8|13607.8|13613.4|13609.6|13610.5|13606.6|131
1648494300000|2022-03-28 19:05:00|13612.7|13607.7|13612.6|13607.6|13612.8|13609|13610.8|13607.4|75
1648494600000|2022-03-28 19:10:00|13612.7|13607.7|13612.6|13607.6|13613|13608|13612.6|13607.6|54
1648494900000|2022-03-28 19:15:00|13612.7|13607.7|13614.7|13609.7|13614.8|13609.8|13611.2|13607.5|69
1648495200000|2022-03-28 19:20:00|13614.8|13609.8|13616.6|13611.6|13616.7|13611.7|13614.4|13609.4|105
1648495500000|2022-03-28 19:25:00|13616.7|13611.7|13616.5|13611.5|13617.9|13612.9|13616.3|13611.3|104
1648495800000|2022-03-28 19:30:00|13616.6|13611.6|13616.6|13611.6|13616.7|13611.7|13615.8|13610.8|77
1648496100000|2022-03-28 19:35:00|13616.7|13611.7|13617.7|13612.7|13617.8|13612.8|13616.3|13611.3|87
1648496400000|2022-03-28 19:40:00|13617.8|13612.8|13617.1|13612.1|13617.9|13612.9|13616.9|13611.9|97
1648496700000|2022-03-28 19:45:00|13617|13612|13616.6|13611.6|13617.5|13612.5|13616.2|13611.2|109
1648497000000|2022-03-28 19:50:00|13616.5|13611.5|13615|13610|13617|13612.8|13613.9|13609.7|166
1648497300000|2022-03-28 19:55:00|13615.1|13610.1|13615|13610|13616|13611.5|13612.5|13608.6|151
1648497600000|2022-03-28 20:00:00|13614.8|13609.8|13616.2|13611.2|13616.4|13611.4|13614.5|13609.5|116
1648497900000|2022-03-28 20:05:00|13616.1|13611.1|13616|13611|13616.1|13611.1|13615.3|13610.3|81
1648498200000|2022-03-28 20:10:00|13615.9|13610.9|13615.8|13610.8|13616.1|13611.1|13615.5|13610.5|82
1648498500000|2022-03-28 20:15:00|13615.9|13610.9|13615.8|13610.8|13616.3|13611.3|13615.6|13610.6|77
1648498800000|2022-03-28 20:20:00|13615.7|13610.7|13614.2|13609.2|13615.7|13610.7|13612.6|13608.9|101
1648499100000|2022-03-28 20:25:00|13614.1|13609.1|13614.8|13609.8|13614.9|13610.4|13612.4|13609|80
1648499400000|2022-03-28 20:30:00|13614.9|13609.9|13615.3|13610.3|13615.5|13610.5|13614.6|13609.6|126
1648499700000|2022-03-28 20:35:00|13615.4|13610.4|13615|13610|13615.5|13610.5|13614.6|13609.6|75
1648500000000|2022-03-28 20:40:00|13614.9|13609.9|13614.2|13609.2|13615.5|13610.5|13614.1|13609.1|92
1648500300000|2022-03-28 20:45:00|13614.1|13609.1|13613.8|13608.8|13614.6|13609.6|13613.7|13608.7|77
1648500600000|2022-03-28 20:50:00|13613.9|13608.9|13612.5|13607.5|13614.1|13609.1|13611.9|13606.9|135
1648500900000|2022-03-28 20:55:00|13612.3|13607.3|13614.9|13607.3|13615|13609.1|13611.9|13606.9|139
1648501200000|2022-03-28 21:00:00|13615.4|13607.2|13614.4|13607.6|13616.7|13608.1|13614.4|13604.3|36
1648501500000|2022-03-28 21:05:00|13615|13607.1|13616.1|13604.7|13617.6|13609.1|13613.1|13603.9|68
1648501800000|2022-03-28 21:10:00|13615.6|13604.3|13618.2|13605|13619.7|13605.9|13614.1|13602.6|120
1648502100000|2022-03-28 21:15:00|13618.1|13605.3|13618.5|13604|13619.7|13606.7|13614.8|13602.9|115
1648502400000|2022-03-28 21:20:00|13618.4|13603.9|13615.2|13605.5|13618.4|13607|13614.9|13603.9|130
1648502700000|2022-03-28 21:25:00|13614.5|13605|13617.9|13603.9|13619.9|13607|13614.5|13603.8|110
1648503000000|2022-03-28 21:30:00|13619.3|13603.6|13617|13605|13620.5|13607|13614.1|13603.4|155
1648503300000|2022-03-28 21:35:00|13616.5|13606.7|13617|13605.9|13617.9|13606.7|13613.1|13604.1|185
1648503600000|2022-03-28 21:40:00|13617.7|13605.5|13615.3|13604.7|13617.8|13605.9|13613.3|13603.1|354
1648503900000|2022-03-28 21:45:00|13614.4|13604.3|13614|13605.3|13617|13605.3|13611.1|13602.9|328
1648504200000|2022-03-28 21:50:00|13614.5|13605.2|13613.6|13604.6|13616.8|13605.9|13610.4|13603|348
1648504500000|2022-03-28 21:55:00|13613.7|13604.9|13613.1|13604.7|13616.6|13606|13611.9|13603.4|382
1648504800000|2022-03-28 22:00:00|13612|13604.4|13611.3|13604.7|13615.2|13606.6|13610.4|13603.3|330
1648505100000|2022-03-28 22:05:00|13611.4|13604.8|13610.9|13604.8|13612.5|13605.6|13610.1|13603.2|204
1648505400000|2022-03-28 22:10:00|13611.5|13604.3|13612.4|13607.4|13614.4|13607.7|13610.5|13604.3|142
1648505700000|2022-03-28 22:15:00|13612.4|13607.4|13614|13607.4|13615.3|13608.5|13612.4|13605.1|163
1648506000000|2022-03-28 22:20:00|13614.1|13607.3|13613.3|13608.3|13615.5|13608.3|13612.9|13606.2|109
1648506300000|2022-03-28 22:25:00|13613.2|13608.2|13612.3|13607.3|13615.8|13608.3|13612.2|13605.6|138
1648506600000|2022-03-28 22:30:00|13612.2|13607.2|13612.3|13607.3|13614.3|13607.7|13612|13605.5|70
1648506900000|2022-03-28 22:35:00|13612.4|13607.4|13612|13607|13613.8|13607.7|13611.5|13605.6|120
1648507200000|2022-03-28 22:40:00|13612.1|13607.1|13613.3|13606.2|13614.8|13607.5|13611.7|13604.1|104
1648507500000|2022-03-28 22:45:00|13613.1|13607|13612.1|13607.1|13613.9|13607.9|13612|13605.3|104
1648507800000|2022-03-28 22:50:00|13612.4|13607.4|13612.8|13606.6|13613.7|13607.5|13611.3|13605.5|91
1648508100000|2022-03-28 22:55:00|13612.2|13607.2|13612.3|13607.3|13613.2|13607.4|13611.5|13605.9|55
1648508400000|2022-03-28 23:00:00|13611.6|13606.6|13612|13607|13612.4|13607.4|13611.5|13606.5|62
1648508700000|2022-03-28 23:05:00|13611.9|13606.9|13610.9|13605.9|13612|13607|13610.8|13605.8|113
1648509000000|2022-03-28 23:10:00|13611|13606|13609.7|13604.7|13611.2|13606.2|13609.1|13604.1|143
1648509300000|2022-03-28 23:15:00|13609.8|13604.8|13609.3|13604.3|13609.9|13606.2|13607.9|13604.2|99
1648509600000|2022-03-28 23:20:00|13609.5|13604.5|13610.2|13605.2|13610.4|13605.4|13609.4|13604.4|101
1648509900000|2022-03-28 23:25:00|13610.3|13605.3|13609.8|13604.8|13611.2|13606.2|13609.3|13604.3|158
1648510200000|2022-03-28 23:30:00|13609.7|13604.7|13609.4|13604.4|13609.8|13604.8|13608.9|13603.9|154
1648510500000|2022-03-28 23:35:00|13609.3|13604.3|13609.1|13604.1|13609.9|13604.9|13608.9|13603.9|134
1648510800000|2022-03-28 23:40:00|13609.2|13604.2|13609.5|13604.5|13609.9|13605.6|13607.5|13604|95
1648511100000|2022-03-28 23:45:00|13609.6|13604.6|13608.8|13603.8|13610|13606.2|13608.1|13603.5|105
1648511400000|2022-03-28 23:50:00|13608.7|13603.7|13609|13604|13609.5|13605.6|13607.1|13603.5|128
1648511700000|2022-03-28 23:55:00|13609.1|13604.1|13608.4|13603.4|13609.4|13605.1|13605.9|13602.3|155
1648512000000|2022-03-29 00:00:00|13608.2|13603.2|13606.3|13604.3|13608.3|13604.7|13606.1|13602.6|157
1648512300000|2022-03-29 00:05:00|13606.2|13604.2|13611.2|13609.2|13613|13609.3|13606.2|13602.7|183
1648512600000|2022-03-29 00:10:00|13611.3|13609.3|13610.7|13608.7|13614.3|13610.7|13610.2|13607|225
1648512900000|2022-03-29 00:15:00|13610.8|13608.8|13611|13609|13613.3|13610.1|13609.7|13606.4|211
1648513200000|2022-03-29 00:20:00|13611.1|13609.1|13609.4|13607.4|13611.5|13609.5|13609.2|13605.8|198
1648513500000|2022-03-29 00:25:00|13609.3|13607.3|13611|13609|13613.6|13610.3|13609.3|13606.4|252
1648513800000|2022-03-29 00:30:00|13610.8|13608.8|13609.8|13607.8|13612.5|13609.1|13609.3|13605.8|185
1648514100000|2022-03-29 00:35:00|13609.9|13607.9|13607.2|13605.2|13610.6|13608.6|13606.9|13603.4|194
1648514400000|2022-03-29 00:40:00|13607.1|13605.1|13607|13605|13608.5|13606.5|13606.4|13604.4|174
1648514700000|2022-03-29 00:45:00|13606.9|13604.9|13608.4|13606.4|13609.8|13606.9|13606.4|13603.7|165
1648515000000|2022-03-29 00:50:00|13608.5|13606.5|13615.8|13613.8|13615.8|13613.8|13608.3|13605.1|285
1648515300000|2022-03-29 00:55:00|13615.7|13613.7|13615|13613|13617|13614.5|13613.3|13611.3|275
1648515600000|2022-03-29 01:00:00|13615.1|13613.1|13611.7|13609.7|13615.1|13613.1|13611.2|13609.2|191
1648515900000|2022-03-29 01:05:00|13611.6|13609.6|13614.7|13609.7|13614.7|13611.3|13610.3|13607.6|210
1648516200000|2022-03-29 01:10:00|13614.8|13609.8|13612.4|13607.4|13614.8|13612|13610.2|13606.9|248
1648516500000|2022-03-29 01:15:00|13612.3|13607.3|13609|13607|13612.3|13608.3|13607.3|13603.8|203
1648516800000|2022-03-29 01:20:00|13608.9|13606.9|13608.3|13603.3|13609.4|13606.9|13606.5|13603.3|138
1648517100000|2022-03-29 01:25:00|13608.2|13603.2|13607.5|13605.5|13608.3|13605.7|13606.3|13603.2|153
1648517400000|2022-03-29 01:30:00|13607.4|13605.4|13605.3|13603.3|13607.4|13605.4|13605.1|13603.1|168
1648517700000|2022-03-29 01:35:00|13605.2|13603.2|13604.9|13602.9|13607.9|13605.4|13604.5|13602.5|160
1648518000000|2022-03-29 01:40:00|13604.8|13602.8|13604.1|13602.1|13604.9|13602.9|13603.1|13601.1|122
1648518300000|2022-03-29 01:45:00|13604.2|13602.2|13604.3|13602.3|13605.2|13602.5|13603.1|13600.2|145
1648518600000|2022-03-29 01:50:00|13604.2|13602.2|13603.4|13601.4|13604.7|13602.7|13602.8|13600.8|145
1648518900000|2022-03-29 01:55:00|13603.5|13601.5|13603.3|13601.3|13605.2|13602.4|13603.2|13600|152
1648519200000|2022-03-29 02:00:00|13603.4|13601.4|13601.6|13599.6|13604.7|13601.4|13601.1|13598.1|122
1648519500000|2022-03-29 02:05:00|13601.7|13599.7|13601.7|13599.7|13603.4|13600.5|13601.6|13598.1|123
1648519800000|2022-03-29 02:10:00|13601.8|13599.8|13601.3|13599.3|13603.4|13600.5|13601|13598.1|100
1648520100000|2022-03-29 02:15:00|13601.4|13599.4|13601.2|13599.2|13601.6|13599.6|13601|13599|70
1648520400000|2022-03-29 02:20:00|13601.3|13599.3|13600.6|13598.6|13601.5|13599.5|13600|13598|126
1648520700000|2022-03-29 02:25:00|13600.5|13598.5|13602|13600|13602|13600|13600.3|13598.3|115
1648521000000|2022-03-29 02:30:00|13601.9|13599.9|13603.7|13601.7|13603.7|13601.7|13601.6|13598.6|148
1648521300000|2022-03-29 02:35:00|13603.6|13601.6|13603|13601|13604.5|13602.5|13602.9|13600.9|117
1648521600000|2022-03-29 02:40:00|13602.9|13600.9|13602.9|13600.9|13603.2|13601.2|13602.5|13600.5|94
1648521900000|2022-03-29 02:45:00|13603|13601|13603.9|13601.9|13605.4|13602.2|13603|13600.2|137
1648522200000|2022-03-29 02:50:00|13603.8|13601.8|13604.3|13602.3|13605.3|13602.7|13602.3|13600.3|139
1648522500000|2022-03-29 02:55:00|13604.2|13602.2|13606.8|13604.8|13608.7|13605|13604.1|13601.2|346
1648522800000|2022-03-29 03:00:00|13606.7|13604.7|13609.3|13607.3|13609.7|13607.4|13606.7|13603.6|234
1648523100000|2022-03-29 03:05:00|13609.7|13607.7|13609.3|13607.3|13611.4|13608.2|13608.2|13604.9|214
1648523400000|2022-03-29 03:10:00|13609.2|13607.2|13608|13606|13609.3|13607.3|13606.4|13604|193
1648523700000|2022-03-29 03:15:00|13607.9|13605.9|13610.5|13608.5|13612.1|13609.5|13607.8|13605.8|158
1648524000000|2022-03-29 03:20:00|13610.4|13608.4|13611.9|13609.9|13613.5|13610.2|13609.9|13606.5|152
1648524300000|2022-03-29 03:25:00|13611.8|13609.8|13612.1|13610.1|13614.1|13610.5|13611.3|13607.8|141
1648524600000|2022-03-29 03:30:00|13612|13610|13610.8|13608.8|13613.6|13610.7|13610.4|13607.2|173
1648524900000|2022-03-29 03:35:00|13610.7|13608.7|13609.7|13607.7|13612.4|13608.9|13609.2|13606|197
1648525200000|2022-03-29 03:40:00|13609.8|13607.8|13611.6|13606.6|13612.2|13608.6|13609.8|13606.4|179
1648525500000|2022-03-29 03:45:00|13611.7|13606.7|13610|13608|13612.1|13608.6|13609.5|13606.5|143
1648525800000|2022-03-29 03:50:00|13611.3|13606.3|13611.4|13606.4|13611.8|13608.4|13608.4|13606|185
1648526100000|2022-03-29 03:55:00|13611.3|13606.3|13609.5|13607.5|13611.5|13608.1|13608.2|13606.2|121
1648526400000|2022-03-29 04:00:00|13609.6|13607.6|13609.7|13607.7|13610.4|13608.4|13609.5|13607.5|123
1648526700000|2022-03-29 04:05:00|13609.9|13607.9|13609.7|13607.7|13610|13608|13609.4|13607.4|86
1648527000000|2022-03-29 04:10:00|13609.8|13607.8|13609.7|13607.7|13609.9|13607.9|13609.3|13607.3|108
1648527300000|2022-03-29 04:15:00|13609.6|13607.6|13610|13608|13611.7|13608.7|13609.4|13606.3|103
1648527600000|2022-03-29 04:20:00|13610.1|13608.1|13612.1|13610.1|13613.9|13610.6|13609.7|13607.7|141
1648527900000|2022-03-29 04:25:00|13612|13610|13611.2|13609.2|13613.4|13610.1|13609.6|13606.4|160
1648528200000|2022-03-29 04:30:00|13611.3|13609.3|13610.3|13608.3|13612.1|13609.3|13609.7|13607|125
1648528500000|2022-03-29 04:35:00|13610.2|13608.2|13612.5|13610.5|13614|13610.6|13610.2|13608.2|161
1648528800000|2022-03-29 04:40:00|13612.4|13610.4|13612.5|13610.5|13613.5|13610.6|13612|13608.5|93
1648529100000|2022-03-29 04:45:00|13612.4|13610.4|13611.3|13609.3|13613.6|13610.7|13611.2|13608.6|98
1648529400000|2022-03-29 04:50:00|13611.4|13609.4|13612.3|13610.3|13613.8|13611.8|13611.3|13609.3|113
1648529700000|2022-03-29 04:55:00|13612.4|13610.4|13615.1|13613.1|13615.3|13613.3|13612.1|13610.1|123
1648530000000|2022-03-29 05:00:00|13615|13613|13615.5|13610.5|13616.7|13613.6|13613.9|13610.5|187
1648530300000|2022-03-29 05:05:00|13614|13612|13613.4|13611.4|13615.1|13612|13612.4|13608.8|151
1648530600000|2022-03-29 05:10:00|13613.5|13611.5|13613.5|13611.5|13614|13612|13613.3|13611.3|106
1648530900000|2022-03-29 05:15:00|13613.4|13611.4|13615.3|13613.3|13615.4|13613.4|13613.3|13610.1|110
1648531200000|2022-03-29 05:20:00|13615.4|13613.4|13615.2|13613.2|13616.6|13613.5|13614.4|13611|138
1648531500000|2022-03-29 05:25:00|13615.1|13613.1|13614.7|13612.7|13616.6|13613.5|13614.5|13611.1|179
1648531800000|2022-03-29 05:30:00|13614.8|13612.8|13614.1|13612.1|13615.6|13612.8|13613.3|13609.9|155
1648532100000|2022-03-29 05:35:00|13614.2|13612.2|13614.9|13612.9|13616.6|13613.6|13613.9|13610.6|172
1648532400000|2022-03-29 05:40:00|13615|13613|13612.2|13610.2|13616.2|13613|13611.7|13608.4|188
1648532700000|2022-03-29 05:45:00|13613.8|13608.8|13610.2|13608.2|13614|13609.7|13610.1|13606.6|150
1648533000000|2022-03-29 05:50:00|13610.3|13608.3|13610|13605|13611.4|13608.3|13608.1|13604.4|174
1648533300000|2022-03-29 05:55:00|13609.9|13604.9|13610.5|13605.5|13610.6|13607|13607.3|13604.1|147
1648533600000|2022-03-29 06:00:00|13610.6|13605.6|13607.2|13605.2|13610.6|13607.2|13606.2|13602.9|209
1648533900000|2022-03-29 06:05:00|13607.3|13605.3|13607|13605|13609.1|13606.1|13606.9|13603.3|150
1648534200000|2022-03-29 06:10:00|13607.1|13605.1|13607.1|13605.1|13608.7|13605.9|13606|13603.7|173
1648534500000|2022-03-29 06:15:00|13607.2|13605.2|13607|13605|13608.5|13605.6|13605.5|13603.4|176
1648534800000|2022-03-29 06:20:00|13606.9|13604.9|13606.3|13604.3|13608.5|13605.7|13606.2|13603.2|161
1648535100000|2022-03-29 06:25:00|13606.4|13604.4|13605.3|13603.3|13606.4|13604.4|13604|13600.8|132
1648535400000|2022-03-29 06:30:00|13605.2|13603.2|13604.2|13602.2|13607.5|13604.4|13604.1|13600.7|185
1648535700000|2022-03-29 06:35:00|13604.1|13602.1|13605.4|13603.4|13605.8|13603.6|13603.8|13600.4|204
1648536000000|2022-03-29 06:40:00|13605.5|13603.5|13604.1|13602.1|13606.7|13604.5|13604.1|13601.3|173
1648536300000|2022-03-29 06:45:00|13604|13602|13603.8|13601.8|13606.1|13602.6|13603.4|13600.5|228
1648536600000|2022-03-29 06:50:00|13603.9|13601.9|13602.4|13600.4|13605.8|13602.3|13602.4|13599.3|161
1648536900000|2022-03-29 06:55:00|13602.5|13600.5|13601.5|13599.5|13604.8|13601.4|13601.2|13597.8|206
1648537200000|2022-03-29 07:00:00|13601.6|13599.6|13603.3|13601.3|13603.9|13601.9|13601.2|13597.7|219
1648537500000|2022-03-29 07:05:00|13603.6|13601.6|13604.9|13602.9|13605.9|13603.3|13603.1|13599.7|216
1648537800000|2022-03-29 07:10:00|13605|13603|13607.9|13605.9|13608.9|13605.9|13604.9|13601.7|212
1648538100000|2022-03-29 07:15:00|13607.7|13605.7|13608.1|13606.1|13609.9|13606.8|13606.4|13603.4|255
1648538400000|2022-03-29 07:20:00|13608|13606|13603.2|13601.2|13609.3|13606.3|13603.1|13599.7|282
1648538700000|2022-03-29 07:25:00|13603.3|13601.3|13605.7|13600.7|13605.8|13602.4|13602|13598.4|318
1648539000000|2022-03-29 07:30:00|13605.8|13600.8|13605.3|13603.3|13606.6|13603.4|13603.7|13600.3|371
1648539300000|2022-03-29 07:35:00|13605.4|13603.4|13606.6|13604.6|13608.7|13606.4|13605.1|13603.1|235
1648539600000|2022-03-29 07:40:00|13606.7|13604.7|13608.2|13606.2|13609.7|13606.4|13606.6|13604.1|171
1648539900000|2022-03-29 07:45:00|13608.3|13606.3|13608|13603|13609.9|13606.7|13606|13602.4|217
1648540200000|2022-03-29 07:50:00|13606.4|13604.4|13606.3|13604.3|13608.7|13605.2|13605.1|13601.9|294
1648540500000|2022-03-29 07:55:00|13606.4|13604.4|13609.3|13604.3|13609.5|13605.7|13604.5|13601.2|238
1648540800000|2022-03-29 08:00:00|13609.4|13604.4|13608.1|13606.1|13611.3|13608|13607.6|13604.1|255
1648541100000|2022-03-29 08:05:00|13608.2|13606.2|13605.5|13603.5|13609.3|13606.3|13605.5|13603.5|174
1648541400000|2022-03-29 08:10:00|13605.6|13603.6|13608.5|13606.5|13609.6|13606.5|13605.2|13601.7|129
1648541700000|2022-03-29 08:15:00|13608.4|13606.4|13609.3|13607.3|13610.8|13607.7|13607.7|13604.2|181
1648542000000|2022-03-29 08:20:00|13609.2|13607.2|13607.1|13605.1|13610.8|13607.4|13606.1|13602.8|204
1648542300000|2022-03-29 08:25:00|13607|13605|13606.8|13604.8|13610.2|13606.6|13606.8|13603.4|180
1648542600000|2022-03-29 08:30:00|13606.9|13604.9|13609.5|13607.5|13611|13607.6|13606.4|13603.3|224
1648542900000|2022-03-29 08:35:00|13610.9|13605.9|13612.9|13607.9|13613|13609.5|13607.2|13603.8|264
1648543200000|2022-03-29 08:40:00|13613|13608|13612.7|13610.7|13615.9|13612.4|13612.3|13608|256
1648543500000|2022-03-29 08:45:00|13612.6|13610.6|13614.8|13609.8|13615|13612.6|13612.5|13609.6|183
1648543800000|2022-03-29 08:50:00|13613.2|13611.2|13618.5|13616.5|13618.9|13616.6|13612.9|13609.6|290
1648544100000|2022-03-29 08:55:00|13618.4|13616.4|13619.6|13617.6|13621.2|13618|13617.9|13614.5|301
1648544400000|2022-03-29 09:00:00|13619.7|13617.7|13620.9|13618.9|13622|13619.1|13619|13615.9|244
1648544700000|2022-03-29 09:05:00|13620.8|13618.8|13613|13608|13622.2|13619|13611.2|13607.4|489
1648545000000|2022-03-29 09:10:00|13613.1|13608.1|13610.6|13605.6|13613.4|13608.8|13608.5|13604.8|390
1648545300000|2022-03-29 09:15:00|13610.5|13605.5|13607.2|13602.2|13610.5|13606.5|13605.2|13601.5|340
1648545600000|2022-03-29 09:20:00|13605.6|13603.6|13607.6|13605.6|13610|13606.2|13605.6|13602.2|317
1648545900000|2022-03-29 09:25:00|13607.5|13605.5|13607.5|13605.5|13609|13606.1|13607.3|13603.9|189
1648546200000|2022-03-29 09:30:00|13609.1|13604.1|13604.3|13602.3|13609.1|13605.7|13604.2|13601.2|250
1648546500000|2022-03-29 09:35:00|13604.2|13602.2|13604.5|13602.5|13606.4|13603.7|13603.2|13600.6|276
1648546800000|2022-03-29 09:40:00|13604.4|13602.4|13601.2|13599.2|13606.1|13602.6|13601.2|13598.9|233
1648547100000|2022-03-29 09:45:00|13601.1|13599.1|13598|13596|13602.7|13599.2|13597.9|13594.6|288
1648547400000|2022-03-29 09:50:00|13598.1|13596.1|13601.3|13599.3|13603.5|13599.7|13597|13593.6|365
1648547700000|2022-03-29 09:55:00|13601.2|13599.2|13602.9|13600.9|13605.7|13603.2|13601.2|13597.7|310
1648548000000|2022-03-29 10:00:00|13603|13601|13598.8|13596.8|13603.8|13601.1|13598.8|13595.3|283
1648548300000|2022-03-29 10:05:00|13598.9|13596.9|13601.9|13596.9|13602.4|13598.9|13598.6|13595.4|260
1648548600000|2022-03-29 10:10:00|13601.8|13596.8|13601.9|13599.9|13603.5|13600|13599.1|13595.8|235
1648548900000|2022-03-29 10:15:00|13602|13600|13600.7|13598.7|13603.7|13600.1|13600.2|13596.9|206
1648549200000|2022-03-29 10:20:00|13600.8|13598.8|13598.6|13596.6|13601.6|13598.8|13598.4|13595|196
1648549500000|2022-03-29 10:25:00|13598.5|13596.5|13598.8|13596.8|13601.4|13598.2|13596.9|13593.4|221
1648549800000|2022-03-29 10:30:00|13598.7|13596.7|13598.8|13596.8|13601.5|13598.1|13596.9|13594|210
1648550100000|2022-03-29 10:35:00|13598.9|13596.9|13599.2|13597.2|13602.1|13598.8|13598.8|13595.3|264
1648550400000|2022-03-29 10:40:00|13600.7|13595.7|13594.6|13592.6|13600.8|13597.5|13593.9|13590.5|191
1648550700000|2022-03-29 10:45:00|13594.5|13592.5|13594.4|13592.4|13594.8|13592.8|13594.1|13592.1|138
1648551000000|2022-03-29 10:50:00|13594.5|13592.5|13594.1|13592.1|13594.6|13592.6|13593.1|13591.1|149
1648551300000|2022-03-29 10:55:00|13594.2|13592.2|13598.8|13593.8|13599|13594.9|13594|13592|160
1648551600000|2022-03-29 11:00:00|13598.9|13593.9|13594.9|13592.9|13599.5|13595.3|13594.7|13591.3|184
1648551900000|2022-03-29 11:05:00|13596.3|13591.3|13594.8|13592.8|13596.9|13593.7|13593.5|13590|215
1648552200000|2022-03-29 11:10:00|13594.9|13592.9|13598.4|13596.4|13599.8|13596.4|13594.8|13591.5|240
1648552500000|2022-03-29 11:15:00|13599.9|13594.9|13599.3|13597.3|13601.5|13598.3|13596.8|13593.7|203
1648552800000|2022-03-29 11:20:00|13598.7|13596.7|13600.3|13595.3|13601.2|13597.4|13597.7|13594.1|265
1648553100000|2022-03-29 11:25:00|13600.4|13595.4|13598.8|13596.8|13601.6|13598.1|13597.6|13594.2|282
1648553400000|2022-03-29 11:30:00|13598.7|13596.7|13601.6|13599.6|13603.1|13599.6|13598.1|13594.7|220
1648553700000|2022-03-29 11:35:00|13603|13598|13601|13596|13603.4|13600.1|13599.5|13596|216
1648554000000|2022-03-29 11:40:00|13600.9|13595.9|13597.1|13592.1|13601|13597.6|13592.8|13589.7|394
1648554300000|2022-03-29 11:45:00|13597|13592|13587.9|13582.9|13597.8|13593.3|13585.9|13580.9|499
1648554600000|2022-03-29 11:50:00|13587.7|13582.7|13582.4|13577.4|13588.7|13583.7|13582.3|13577.3|570
1648554900000|2022-03-29 11:55:00|13582.5|13577.5|13585.4|13580.4|13586.3|13581.3|13581.6|13576.6|464
1648555200000|2022-03-29 12:00:00|13585.1|13580.1|13582.1|13577.1|13585.1|13580.1|13579.7|13574.7|386
1648555500000|2022-03-29 12:05:00|13581.8|13576.8|13581.7|13576.7|13582.6|13578.9|13577.5|13573|369
1648555800000|2022-03-29 12:10:00|13581.8|13576.8|13580.2|13575.2|13583|13578|13578.5|13574|402
1648556100000|2022-03-29 12:15:00|13580.4|13575.4|13578.2|13573.2|13582|13577.4|13576.6|13573.1|315
1648556400000|2022-03-29 12:20:00|13578.3|13573.3|13574.8|13569.8|13579.7|13575.7|13574.8|13569.8|384
1648556700000|2022-03-29 12:25:00|13573.3|13571.3|13572.5|13567.5|13575.6|13571.3|13570.1|13566.4|378
1648557000000|2022-03-29 12:30:00|13572.6|13567.6|13573.8|13568.8|13574.6|13571.1|13571.3|13567.3|334
1648557300000|2022-03-29 12:35:00|13573.9|13568.9|13571.6|13566.6|13575.3|13571.7|13569.9|13566.4|469
1648557600000|2022-03-29 12:40:00|13571.7|13566.7|13570.3|13565.3|13572.1|13568.9|13568.9|13564.4|491
1648557900000|2022-03-29 12:45:00|13570.4|13565.4|13565.2|13563.2|13570.4|13566.9|13564.7|13561.6|375
1648558200000|2022-03-29 12:50:00|13565.1|13563.1|13568.8|13563.8|13569.2|13565.6|13563.5|13560|378
1648558500000|2022-03-29 12:55:00|13567.2|13565.2|13572.4|13567.4|13573.5|13569.4|13565|13561.5|391
1648558800000|2022-03-29 13:00:00|13572.3|13567.3|13575.6|13570.6|13577.4|13574|13571.9|13566.9|355
1648559100000|2022-03-29 13:05:00|13575.7|13570.7|13574.1|13569.1|13576.6|13571.6|13571|13567|381
1648559400000|2022-03-29 13:10:00|13574|13569|13569.7|13564.7|13574|13569|13568.2|13563.2|371
1648559700000|2022-03-29 13:15:00|13569.6|13564.6|13568.3|13563.3|13570.1|13566.6|13566.8|13563.1|320
1648560000000|2022-03-29 13:20:00|13568.4|13563.4|13565.4|13560.4|13569.2|13565|13563.4|13559.8|279
1648560300000|2022-03-29 13:25:00|13565.3|13560.3|13565.4|13560.4|13567.7|13564.3|13563.2|13559.3|285
1648560600000|2022-03-29 13:30:00|13565.5|13560.5|13560.3|13555.3|13565.5|13560.5|13560|13555|300
1648560900000|2022-03-29 13:35:00|13560.2|13555.2|13561.6|13556.6|13563.7|13558.7|13559.5|13554.8|315
1648561200000|2022-03-29 13:40:00|13561.4|13556.4|13560.6|13555.6|13562.2|13557.2|13560.1|13555.1|261
1648561500000|2022-03-29 13:45:00|13560.5|13555.5|13561.8|13556.8|13561.9|13557.9|13558.7|13555.2|220
1648561800000|2022-03-29 13:50:00|13561.9|13556.9|13558.3|13556.3|13562.4|13559|13558.2|13554.7|300
1648562100000|2022-03-29 13:55:00|13558.2|13556.2|13559.3|13554.3|13559.7|13556.3|13556.9|13553.5|220
1648562400000|2022-03-29 14:00:00|13559.2|13554.2|13560.2|13555.2|13561.1|13556.3|13556.1|13552.6|222
1648562700000|2022-03-29 14:05:00|13560.3|13555.3|13558.6|13553.6|13560.3|13556.8|13555.8|13552.3|328
1648563000000|2022-03-29 14:10:00|13558.5|13553.5|13562.4|13557.4|13562.8|13559|13555.8|13551.8|262
1648563300000|2022-03-29 14:15:00|13562.3|13557.3|13566.8|13561.8|13567.3|13562.3|13561.4|13556.4|297
1648563600000|2022-03-29 14:20:00|13567|13562|13567.7|13562.7|13569.3|13564.3|13565.3|13560.3|296
1648563900000|2022-03-29 14:25:00|13567.6|13562.6|13567.5|13562.5|13568.7|13563.7|13565.3|13560.3|252
1648564200000|2022-03-29 14:30:00|13567.3|13562.3|13564.4|13559.4|13568.7|13563.7|13564.3|13559.3|277
1648564500000|2022-03-29 14:35:00|13564.3|13559.3|13558.4|13556.4|13564.9|13559.9|13558.4|13555|327
1648564800000|2022-03-29 14:40:00|13558.5|13556.5|13565.4|13560.4|13567|13562|13557.3|13554|469
1648565100000|2022-03-29 14:45:00|13565.6|13560.6|13566.4|13561.4|13568.2|13563.2|13561.5|13556.5|497
1648565400000|2022-03-29 14:50:00|13566.3|13561.3|13567.3|13562.3|13572.4|13567.4|13565.9|13560.9|410
1648565700000|2022-03-29 14:55:00|13567.2|13562.2|13561.8|13556.8|13567.8|13563.8|13558.4|13553.7|505
1648566000000|2022-03-29 15:00:00|13561.7|13556.7|13559.1|13554.1|13561.7|13557.9|13555.3|13551.9|330
1648566300000|2022-03-29 15:05:00|13559.2|13554.2|13559.2|13554.2|13561.2|13557.6|13557.6|13552.6|205
1648566600000|2022-03-29 15:10:00|13559.3|13554.3|13557.2|13552.2|13559.3|13554.3|13557.2|13552.2|190
1648566900000|2022-03-29 15:15:00|13557.3|13552.3|13558.6|13553.6|13560.3|13556.1|13555.4|13551.9|261
1648567200000|2022-03-29 15:20:00|13558.7|13553.7|13560.5|13555.5|13561.9|13557.5|13558.1|13553.1|251
1648567500000|2022-03-29 15:25:00|13560.4|13555.4|13558.6|13553.6|13561|13556|13557.2|13552.2|291
1648567800000|2022-03-29 15:30:00|13558.5|13553.5|13557.4|13552.4|13558.9|13555.1|13557|13552.3|201
1648568100000|2022-03-29 15:35:00|13557.3|13552.3|13558.9|13553.9|13559.9|13554.9|13555.6|13551.8|218
1648568400000|2022-03-29 15:40:00|13558.8|13553.8|13556.6|13551.6|13559.7|13554.7|13556.5|13551.5|251
1648568700000|2022-03-29 15:45:00|13556.5|13551.5|13556.1|13551.1|13556.7|13551.7|13555.7|13550.7|169
1648569000000|2022-03-29 15:50:00|13556|13551|13555.3|13550.3|13556.9|13552.7|13553.1|13549.7|188
1648569300000|2022-03-29 15:55:00|13555.2|13550.2|13556.3|13551.3|13557.5|13552.5|13555.2|13550.2|167
1648569600000|2022-03-29 16:00:00|13556.4|13551.4|13559.5|13554.5|13560.2|13555.2|13556.3|13551.3|204
1648569900000|2022-03-29 16:05:00|13559.6|13554.6|13560.7|13555.7|13561.2|13556.2|13559.3|13554.3|126
1648570200000|2022-03-29 16:10:00|13560.6|13555.6|13559.6|13554.6|13561|13556|13559.3|13554.3|116
1648570500000|2022-03-29 16:15:00|13559.7|13554.7|13559.4|13554.4|13560.2|13555.2|13558.8|13553.8|149
1648570800000|2022-03-29 16:20:00|13559.3|13554.3|13559.3|13554.3|13559.8|13554.8|13559.2|13554.2|65
1648571100000|2022-03-29 16:25:00|13559.4|13554.4|13561.1|13556.1|13561.2|13556.2|13559.3|13554.3|137
1648571400000|2022-03-29 16:30:00|13561|13556|13562.6|13557.6|13562.9|13557.9|13560.9|13555.9|157
1648571700000|2022-03-29 16:35:00|13562.7|13557.7|13562.8|13557.8|13563.4|13559|13560.3|13556.4|151
1648572000000|2022-03-29 16:40:00|13562.9|13557.9|13565.9|13560.9|13566.2|13562.4|13562.6|13557.6|174
1648572300000|2022-03-29 16:45:00|13565.8|13560.8|13567.1|13562.1|13568.1|13563.1|13564.5|13560.5|161
1648572600000|2022-03-29 16:50:00|13567.2|13562.2|13567.5|13562.5|13567.7|13562.7|13564.9|13559.9|136
1648572900000|2022-03-29 16:55:00|13567.6|13562.6|13569.4|13564.4|13570.7|13565.7|13566.5|13562.3|133
1648573200000|2022-03-29 17:00:00|13569.5|13564.5|13571.2|13566.2|13572|13568.4|13567.9|13562.9|178
1648573500000|2022-03-29 17:05:00|13571.4|13566.4|13569.9|13564.9|13572.5|13567.5|13569.9|13564.9|163
1648573800000|2022-03-29 17:10:00|13570|13565|13569.6|13564.6|13570.6|13566.6|13568.3|13564.5|156
1648574100000|2022-03-29 17:15:00|13569.7|13564.7|13571.4|13566.4|13572|13568|13567.6|13564.1|156
1648574400000|2022-03-29 17:20:00|13571.3|13566.3|13572.9|13567.9|13573|13568|13570.4|13565.4|135
1648574700000|2022-03-29 17:25:00|13572.7|13567.7|13573.5|13568.5|13574.1|13569.1|13572.4|13567.4|141
1648575000000|2022-03-29 17:30:00|13573.4|13568.4|13573.4|13568.4|13573.9|13568.9|13572.9|13567.9|143
1648575300000|2022-03-29 17:35:00|13573.3|13568.3|13573.2|13568.2|13573.8|13569.8|13571.6|13567.9|95
1648575600000|2022-03-29 17:40:00|13573|13568|13572.5|13567.5|13573.1|13569|13571|13566.2|129
1648575900000|2022-03-29 17:45:00|13572.4|13567.4|13570.6|13565.6|13572.7|13567.7|13568.9|13565.1|146
1648576200000|2022-03-29 17:50:00|13570.5|13565.5|13569.1|13564.1|13570.8|13566.9|13568.6|13563.8|150
1648576500000|2022-03-29 17:55:00|13569.2|13564.2|13568.1|13563.1|13570.2|13566.6|13566.6|13562.8|187
1648576800000|2022-03-29 18:00:00|13568.2|13563.2|13567.6|13562.6|13568.2|13564.6|13566.1|13562.5|145
1648577100000|2022-03-29 18:05:00|13567.5|13562.5|13566.5|13561.5|13568|13564.7|13565|13561.4|161
1648577400000|2022-03-29 18:10:00|13566.6|13561.6|13567.1|13562.1|13567.4|13563.8|13565|13561.4|205
1648577700000|2022-03-29 18:15:00|13567|13562|13567|13562|13567.2|13563.5|13565.2|13561.5|143
1648578000000|2022-03-29 18:20:00|13566.9|13561.9|13565.6|13563.6|13567.1|13563.7|13565.2|13561.6|88
1648578300000|2022-03-29 18:25:00|13565.5|13563.5|13565.9|13560.9|13567.1|13563.7|13564.1|13560.7|128
1648578600000|2022-03-29 18:30:00|13565.8|13560.8|13564.6|13559.6|13565.8|13562.3|13562.8|13559.2|113
1648578900000|2022-03-29 18:35:00|13563.1|13561.1|13564|13559|13564.7|13561.3|13562|13558.8|101
1648579200000|2022-03-29 18:40:00|13564.1|13559.1|13562.2|13560.2|13564.1|13560.5|13562.1|13558.4|109
1648579500000|2022-03-29 18:45:00|13562.3|13560.3|13563.9|13558.9|13564.2|13560.7|13562|13558.6|104
1648579800000|2022-03-29 18:50:00|13564|13559|13562.9|13557.9|13564.1|13560.5|13561|13557.5|122
1648580100000|2022-03-29 18:55:00|13563|13558|13562.8|13557.8|13563.7|13558.7|13562.3|13557.3|140
1648580400000|2022-03-29 19:00:00|13562.7|13557.7|13562.7|13557.7|13563.1|13559.7|13560.9|13557.3|141
1648580700000|2022-03-29 19:05:00|13562.6|13557.6|13562.6|13557.6|13562.9|13557.9|13562.5|13557.5|111
1648581000000|2022-03-29 19:10:00|13562.7|13557.7|13562.8|13557.8|13563|13559.5|13561.2|13557.5|103
1648581300000|2022-03-29 19:15:00|13563.1|13558.1|13560.3|13558.3|13563.1|13559.5|13560.3|13556.6|88
1648581600000|2022-03-29 19:20:00|13561.9|13556.9|13562.3|13557.3|13563|13558.4|13560.1|13556.3|155
1648581900000|2022-03-29 19:25:00|13562.4|13557.4|13562.2|13557.2|13562.6|13557.6|13561.8|13556.8|137
1648582200000|2022-03-29 19:30:00|13562.1|13557.1|13563.4|13558.4|13563.4|13558.4|13562|13557|134
1648582500000|2022-03-29 19:35:00|13563.3|13558.3|13562.8|13557.8|13563.9|13558.9|13562.3|13557.3|139
1648582800000|2022-03-29 19:40:00|13562.6|13557.6|13563.2|13558.2|13563.3|13559.4|13561.2|13557.3|114
1648583100000|2022-03-29 19:45:00|13563.1|13558.1|13563.4|13558.4|13563.5|13560.1|13561.7|13558.1|89
1648583400000|2022-03-29 19:50:00|13563.3|13558.3|13563.3|13558.3|13563.6|13558.6|13562.7|13557.7|146
1648583700000|2022-03-29 19:55:00|13563.2|13558.2|13561.8|13556.8|13563.4|13558.4|13561.6|13556.6|192
1648584000000|2022-03-29 20:00:00|13561.9|13556.9|13562.4|13557.4|13562.6|13557.6|13561.9|13556.9|123
1648584300000|2022-03-29 20:05:00|13562.5|13557.5|13562.7|13557.7|13563|13558|13562.1|13557.1|102
1648584600000|2022-03-29 20:10:00|13562.6|13557.6|13562.7|13557.7|13562.8|13559.3|13561.1|13557.2|63
1648584900000|2022-03-29 20:15:00|13562.6|13557.6|13561.3|13559.3|13562.9|13559.6|13561.1|13557.1|61
1648585200000|2022-03-29 20:20:00|13561.2|13559.2|13563.5|13558.5|13563.7|13559.6|13561.2|13557.6|76
1648585500000|2022-03-29 20:25:00|13563.4|13558.4|13564.5|13559.5|13565.5|13560.6|13561.7|13557.7|124
1648585800000|2022-03-29 20:30:00|13564.3|13559.3|13564.6|13559.6|13565.3|13561.7|13563.2|13558.8|130
1648586100000|2022-03-29 20:35:00|13564.1|13559.1|13564.2|13559.2|13564.7|13561|13562.9|13559|59
1648586400000|2022-03-29 20:40:00|13564.3|13559.3|13564.8|13559.8|13564.9|13561.2|13562.6|13559|87
1648586700000|2022-03-29 20:45:00|13564.6|13559.6|13563.9|13558.9|13564.6|13560.9|13562.9|13558.5|69
1648587000000|2022-03-29 20:50:00|13564|13559|13564|13559|13564.2|13559.2|13563.6|13558.6|90
1648587300000|2022-03-29 20:55:00|13563.8|13558.8|13564.7|13559.7|13566.6|13560.2|13563.2|13556.6|230
1648587600000|2022-03-29 21:00:00|13564.8|13559.8|13566|13559|13566|13560.1|13564.7|13558.8|26
1648587900000|2022-03-29 21:05:00|13564.8|13559.8|13565.4|13558.7|13566.1|13560|13564.6|13557.6|74
1648588200000|2022-03-29 21:10:00|13569|13554.4|13564.8|13559.8|13570.5|13560.2|13563.9|13554.3|148
1648588500000|2022-03-29 21:15:00|13564.7|13559.7|13564.7|13559.7|13572.2|13559.9|13563.7|13554.6|55
1648588800000|2022-03-29 21:20:00|13564.4|13559.4|13565.3|13560.3|13572.2|13560.3|13563.8|13554.2|104
1648589100000|2022-03-29 21:25:00|13566.2|13559.1|13566.3|13553.6|13569.1|13560.4|13564.3|13553.1|114
1648589400000|2022-03-29 21:30:00|13566.9|13554.2|13569.8|13558|13572.5|13559.9|13564.8|13552.9|238
1648589700000|2022-03-29 21:35:00|13570.1|13557.9|13569.9|13560.1|13574.1|13560.3|13568.9|13556|190
1648590000000|2022-03-29 21:40:00|13570|13559.4|13570.6|13557.3|13573|13560|13568.9|13556.1|271
1648590300000|2022-03-29 21:45:00|13569.9|13557.9|13570.8|13557.3|13572.5|13560.2|13567.9|13554.3|198
1648590600000|2022-03-29 21:50:00|13570.2|13558.9|13572.4|13556.4|13572.8|13560.3|13568.7|13555.2|222
1648590900000|2022-03-29 21:55:00|13572.3|13556.5|13569.1|13558.4|13572.3|13560.2|13568.7|13554.5|242
1648591200000|2022-03-29 22:00:00|13569|13558.5|13569.6|13559|13573.3|13560.2|13568.4|13555.6|240
1648591500000|2022-03-29 22:05:00|13570.2|13557.6|13570.9|13559.5|13573.9|13561.3|13568.9|13556.5|162
1648591800000|2022-03-29 22:10:00|13572.7|13559.8|13573.1|13557.1|13574.1|13560.8|13569|13556.2|200
1648592100000|2022-03-29 22:15:00|13572.5|13556.5|13568.1|13558|13573.1|13561.5|13567.2|13556.3|167
1648592400000|2022-03-29 22:20:00|13568.5|13558.3|13569.2|13555.7|13572.3|13559.7|13565.7|13555.1|181
1648592700000|2022-03-29 22:25:00|13568.3|13556.2|13565|13557.9|13569.8|13559.9|13563.6|13553.2|155
1648593000000|2022-03-29 22:30:00|13563.8|13558.8|13562.8|13557.8|13568.9|13559.3|13562.5|13552.9|155
1648593300000|2022-03-29 22:35:00|13563.4|13558.4|13562.4|13557.4|13568.6|13559.3|13561.2|13552.9|114
1648593600000|2022-03-29 22:40:00|13562.6|13557.6|13563.5|13558.5|13569.1|13559.3|13561.2|13552.4|125
1648593900000|2022-03-29 22:45:00|13563.8|13558.8|13567.8|13554.2|13569.6|13559.8|13562.7|13552|151
1648594200000|2022-03-29 22:50:00|13565.4|13557.2|13565|13557.5|13569.8|13559.2|13563.4|13552.7|108
1648594500000|2022-03-29 22:55:00|13564.3|13559.3|13563.7|13558.7|13569|13559.3|13563.5|13552.8|81
1648594800000|2022-03-29 23:00:00|13564.5|13557.5|13563.9|13558.9|13566.1|13559.4|13563.8|13557.2|75
1648595100000|2022-03-29 23:05:00|13564|13559|13564.4|13559.4|13565.9|13560.9|13563.8|13558.8|147
1648595400000|2022-03-29 23:10:00|13564.3|13559.3|13564|13559|13564.9|13559.9|13563.4|13558.4|142
1648595700000|2022-03-29 23:15:00|13563.9|13558.9|13564.3|13559.3|13564.3|13559.3|13563.7|13558.7|109
1648596000000|2022-03-29 23:20:00|13564.7|13559.7|13564.6|13559.6|13564.9|13559.9|13564.3|13559.3|95
1648596300000|2022-03-29 23:25:00|13564.7|13559.7|13564.5|13559.5|13565.2|13560.2|13564.2|13559.2|110
1648596600000|2022-03-29 23:30:00|13564.6|13559.6|13564.6|13559.6|13565.1|13560.6|13562.5|13558.8|156
1648596900000|2022-03-29 23:35:00|13564.7|13559.7|13564.2|13559.2|13564.8|13561.4|13563.2|13558.8|97
1648597200000|2022-03-29 23:40:00|13564.3|13559.3|13562.1|13560.1|13564.9|13561|13562|13558.7|120
1648597500000|2022-03-29 23:45:00|13562.2|13560.2|13562.9|13557.9|13563.8|13560.3|13561|13557.4|114
1648597800000|2022-03-29 23:50:00|13563|13558|13564.7|13559.7|13564.8|13560.9|13561.4|13557.9|107
1648598100000|2022-03-29 23:55:00|13564.5|13559.5|13562.9|13557.9|13564.6|13561|13562.1|13557.2|215
1648598400000|2022-03-30 00:00:00|13563|13558|13560.6|13558.6|13564.1|13560.7|13560.2|13557|219
1648598700000|2022-03-30 00:05:00|13560.7|13558.7|13565.8|13560.8|13566.4|13561.9|13560.5|13557.1|207
1648599000000|2022-03-30 00:10:00|13565.7|13560.7|13564.7|13562.7|13568.9|13565.4|13563.9|13560.4|236
1648599300000|2022-03-30 00:15:00|13564.8|13562.8|13564.6|13562.6|13567.1|13564.1|13562.8|13560|229
1648599600000|2022-03-30 00:20:00|13564.4|13562.4|13564.2|13562.2|13566|13562.5|13563.3|13559.9|174
1648599900000|2022-03-30 00:25:00|13564.3|13562.3|13564.5|13562.5|13567.5|13564.9|13563.9|13560.5|149
1648600200000|2022-03-30 00:30:00|13564.6|13562.6|13563.5|13561.5|13565.5|13563.5|13563.1|13561.1|215
1648600500000|2022-03-30 00:35:00|13563.4|13561.4|13564.4|13562.4|13566.1|13563.3|13563.3|13560|188
1648600800000|2022-03-30 00:40:00|13564.5|13562.5|13564.2|13562.2|13566.4|13562.9|13562.2|13559.3|155
1648601100000|2022-03-30 00:45:00|13564.3|13562.3|13564.2|13562.2|13566.2|13562.7|13563.7|13560.5|149
1648601400000|2022-03-30 00:50:00|13564.3|13562.3|13566.5|13561.5|13566.6|13562.9|13562.1|13558.7|215
1648601700000|2022-03-30 00:55:00|13566.7|13561.7|13562.2|13560.2|13566.7|13562.7|13562.1|13559.2|246
1648602000000|2022-03-30 01:00:00|13562.3|13560.3|13560.1|13558.1|13562.9|13560.4|13560|13556.7|197
1648602300000|2022-03-30 01:05:00|13560.2|13558.2|13558|13556|13560.7|13558.4|13557.8|13555.7|188
1648602600000|2022-03-30 01:10:00|13557.8|13555.8|13558.2|13553.2|13558.5|13555.9|13556.4|13553.1|223
1648602900000|2022-03-30 01:15:00|13558|13553|13554.2|13552.2|13558.2|13554.6|13554.1|13550.8|221
1648603200000|2022-03-30 01:20:00|13554.1|13552.1|13553.4|13551.4|13555.6|13553.6|13553.2|13549.9|249
1648603500000|2022-03-30 01:25:00|13553.5|13551.5|13554.3|13552.3|13555.8|13552.4|13552.4|13549.1|231
1648603800000|2022-03-30 01:30:00|13554.2|13552.2|13554|13552|13556.7|13553.3|13552.9|13549.6|252
1648604100000|2022-03-30 01:35:00|13554.1|13552.1|13557.5|13555.5|13559|13555.9|13553.2|13549.8|213
1648604400000|2022-03-30 01:40:00|13557.4|13555.4|13556.2|13554.2|13558.6|13556.1|13555.9|13552.5|156
1648604700000|2022-03-30 01:45:00|13556.1|13554.1|13556.8|13554.8|13558.4|13555.5|13554.7|13551.4|160
1648605000000|2022-03-30 01:50:00|13556.7|13554.7|13554.3|13552.3|13556.8|13554.8|13552.5|13550.5|218
1648605300000|2022-03-30 01:55:00|13554.5|13552.5|13555.9|13550.9|13556.8|13553.5|13553.5|13550|206
1648605600000|2022-03-30 02:00:00|13554.5|13552.5|13554.5|13552.5|13557.4|13554|13554.1|13551|138
1648605900000|2022-03-30 02:05:00|13554.4|13552.4|13551.9|13549.9|13556|13552.6|13550.7|13548.1|182
1648606200000|2022-03-30 02:10:00|13551.8|13549.8|13550.9|13548.9|13553.3|13550|13550.4|13547.1|159
1648606500000|2022-03-30 02:15:00|13551.1|13549.1|13550.3|13548.3|13553.3|13549.8|13550|13546.7|144
1648606800000|2022-03-30 02:20:00|13550.2|13548.2|13549.3|13547.3|13551.8|13548.3|13548.8|13545.9|150
1648607100000|2022-03-30 02:25:00|13549.4|13547.4|13549.3|13547.3|13551.2|13548|13548.9|13546|155
1648607400000|2022-03-30 02:30:00|13549.4|13547.4|13549.7|13547.7|13550.1|13548.1|13549.1|13547.1|171
1648607700000|2022-03-30 02:35:00|13549.6|13547.6|13548|13546|13551.2|13548|13547.9|13545.6|139
1648608000000|2022-03-30 02:40:00|13548.1|13546.1|13547.7|13545.7|13549.6|13546.3|13547.2|13543.8|197
1648608300000|2022-03-30 02:45:00|13547.8|13545.8|13546.5|13544.5|13549.5|13545.9|13546|13542.7|195
1648608600000|2022-03-30 02:50:00|13546.4|13544.4|13547.4|13545.4|13549|13545.6|13546.2|13542.7|176
1648608900000|2022-03-30 02:55:00|13547.3|13545.3|13548.6|13546.6|13550.1|13547|13547.3|13544.5|153
1648609200000|2022-03-30 03:00:00|13548.7|13546.7|13547.8|13545.8|13551.1|13547.9|13547.6|13545|134
1648609500000|2022-03-30 03:05:00|13549.4|13544.4|13547.3|13545.3|13549.8|13546.6|13547.2|13543.7|157
1648609800000|2022-03-30 03:10:00|13547.2|13545.2|13545.5|13543.5|13549.3|13545.8|13545.2|13543.2|174
1648610100000|2022-03-30 03:15:00|13545.6|13543.6|13543.2|13541.2|13547.3|13545.3|13543.2|13541.2|214
1648610400000|2022-03-30 03:20:00|13543.1|13541.1|13545.4|13543.4|13549.3|13547.1|13543|13541|281
1648610700000|2022-03-30 03:25:00|13545.5|13543.5|13546.7|13544.7|13549|13545.5|13545.3|13542|184
1648611000000|2022-03-30 03:30:00|13546.8|13544.8|13547.4|13545.4|13549.2|13545.7|13546.5|13543.3|158
1648611300000|2022-03-30 03:35:00|13547.5|13545.5|13548.3|13546.3|13549.1|13546.5|13546.8|13543.3|132
1648611600000|2022-03-30 03:40:00|13548.2|13546.2|13546.6|13544.6|13549.4|13546.3|13546.4|13543.6|202
1648611900000|2022-03-30 03:45:00|13546.5|13544.5|13548.7|13546.7|13550.7|13547.9|13546.2|13543.9|203
1648612200000|2022-03-30 03:50:00|13548.6|13546.6|13546.8|13544.8|13549.5|13546.7|13546.8|13543.9|163
1648612500000|2022-03-30 03:55:00|13546.7|13544.7|13546.4|13544.4|13547.3|13545.3|13546|13544|118
1648612800000|2022-03-30 04:00:00|13546.3|13544.3|13546|13544|13546.3|13544.3|13545.2|13543.2|118
1648613100000|2022-03-30 04:05:00|13545.9|13543.9|13545.5|13543.5|13547.5|13544.1|13545.3|13541.9|133
1648613400000|2022-03-30 04:10:00|13545.4|13543.4|13543.9|13541.9|13547.4|13544|13543.8|13540.5|157
1648613700000|2022-03-30 04:15:00|13544|13542|13543.3|13541.3|13544|13542|13543.1|13541.1|115
1648614000000|2022-03-30 04:20:00|13543.4|13541.4|13543.3|13541.3|13543.5|13541.5|13543|13541|104
1648614300000|2022-03-30 04:25:00|13543.4|13541.4|13543.3|13541.3|13543.4|13541.4|13543.1|13541.1|65
1648614600000|2022-03-30 04:30:00|13543.2|13541.2|13544|13542|13545.4|13542|13543.2|13540.2|101
1648614900000|2022-03-30 04:35:00|13543.9|13541.9|13545.6|13540.6|13545.8|13542.4|13543.1|13539.8|140
1648615200000|2022-03-30 04:40:00|13544|13542|13544|13542|13546|13542.4|13543.5|13539.9|182
1648615500000|2022-03-30 04:45:00|13544.1|13542.1|13544.5|13539.5|13546.2|13542.7|13542.5|13539|221
1648615800000|2022-03-30 04:50:00|13544.4|13539.4|13544.1|13539.1|13544.9|13541.4|13542.4|13539.1|98
1648616100000|2022-03-30 04:55:00|13542.6|13540.6|13544.3|13542.3|13546.3|13542.9|13542.5|13539.3|176
1648616400000|2022-03-30 05:00:00|13544.4|13542.4|13543.7|13541.7|13546.4|13544.3|13543.6|13540.2|172
1648616700000|2022-03-30 05:05:00|13543.8|13541.8|13543.1|13541.1|13545.4|13542.2|13542.5|13539.6|122
1648617000000|2022-03-30 05:10:00|13543.2|13541.2|13544.6|13542.6|13546.2|13543|13542.9|13539.5|140
1648617300000|2022-03-30 05:15:00|13544.7|13542.7|13544.4|13542.4|13545.3|13543.3|13544.1|13542.1|94
1648617600000|2022-03-30 05:20:00|13544.5|13542.5|13544.4|13542.4|13544.6|13542.6|13544.2|13542.2|65
1648617900000|2022-03-30 05:25:00|13544.3|13542.3|13543.4|13541.4|13544.7|13542.7|13543.3|13541.3|59
1648618200000|2022-03-30 05:30:00|13543.3|13541.3|13546|13544|13546.6|13544.6|13543.3|13541.3|118
1648618500000|2022-03-30 05:35:00|13545.9|13543.9|13547.1|13542.1|13547.4|13544.1|13543.9|13541.4|168
1648618800000|2022-03-30 05:40:00|13547|13542|13544.4|13542.4|13547.1|13543.6|13544.4|13540.9|131
1648619100000|2022-03-30 05:45:00|13544.3|13542.3|13544.2|13542.2|13545|13543|13544.1|13542.1|119
1648619400000|2022-03-30 05:50:00|13544.1|13542.1|13543.3|13541.3|13546.6|13543.2|13543.3|13541.3|145
1648619700000|2022-03-30 05:55:00|13543.4|13541.4|13545.5|13540.5|13545.5|13541.9|13543.2|13540.5|112
1648620000000|2022-03-30 06:00:00|13545.4|13540.4|13544.9|13542.9|13546|13544|13544|13540.4|195
1648620300000|2022-03-30 06:05:00|13545|13543|13545.8|13543.8|13548.9|13545.6|13544.9|13542.9|196
1648620600000|2022-03-30 06:10:00|13545.9|13543.9|13544.1|13542.1|13547.6|13544.1|13542.8|13540.2|245
1648620900000|2022-03-30 06:15:00|13544|13542|13542.4|13540.4|13544.2|13542.2|13542.3|13540.3|185
1648621200000|2022-03-30 06:20:00|13542.5|13540.5|13541.4|13539.4|13543.7|13541.2|13541.3|13538.3|175
1648621500000|2022-03-30 06:25:00|13541.5|13539.5|13544|13539|13544.3|13540.9|13541.3|13538.1|295
1648621800000|2022-03-30 06:30:00|13542.2|13540.2|13541.3|13539.3|13544.4|13540.8|13541|13538|186
1648622100000|2022-03-30 06:35:00|13541.4|13539.4|13541.7|13539.7|13543.2|13541.2|13541.4|13539.4|159
1648622400000|2022-03-30 06:40:00|13541.6|13539.6|13543|13541|13545|13541.5|13541.5|13538|238
1648622700000|2022-03-30 06:45:00|13543.1|13541.1|13543|13541|13545|13541.7|13542.4|13539|193
1648623000000|2022-03-30 06:50:00|13542.9|13540.9|13543.5|13541.5|13545.1|13542|13542.7|13539.4|188
1648623300000|2022-03-30 06:55:00|13543.4|13541.4|13544.2|13542.2|13546.8|13543.6|13543.4|13540.5|200
1648623600000|2022-03-30 07:00:00|13544.3|13542.3|13540.3|13538.3|13545.6|13542.5|13540|13537.9|363
1648623900000|2022-03-30 07:05:00|13540.2|13538.2|13539.1|13537.1|13542.1|13539|13538.8|13536.5|260
1648624200000|2022-03-30 07:10:00|13538.9|13536.9|13540.6|13538.6|13540.8|13538.8|13538.1|13534.9|272
1648624500000|2022-03-30 07:15:00|13540.7|13538.7|13544.3|13542.3|13544.4|13542.4|13540.3|13537|286
1648624800000|2022-03-30 07:20:00|13544.5|13542.5|13546.4|13544.4|13549|13545.6|13543.9|13541.9|371
1648625100000|2022-03-30 07:25:00|13546.3|13544.3|13545.5|13543.5|13547.2|13544.3|13545|13541.8|212
1648625400000|2022-03-30 07:30:00|13545.6|13543.6|13544.7|13539.7|13548.9|13545.4|13543.8|13539.6|386
1648625700000|2022-03-30 07:35:00|13544.8|13539.8|13540.3|13535.3|13544.9|13540.7|13538.6|13535|371
1648626000000|2022-03-30 07:40:00|13540.2|13535.2|13541.7|13536.7|13542.3|13538.8|13538.2|13534.7|277
1648626300000|2022-03-30 07:45:00|13541.6|13536.6|13541.1|13536.1|13541.9|13538|13538.5|13535|246
1648626600000|2022-03-30 07:50:00|13539.6|13537.6|13542.2|13537.2|13542.8|13539.3|13539.1|13535.8|243
1648626900000|2022-03-30 07:55:00|13542.3|13537.3|13541.1|13539.1|13543|13539.8|13540.2|13537.2|233
1648627200000|2022-03-30 08:00:00|13541|13539|13542.2|13537.2|13544|13541.9|13538.5|13535.2|368
1648627500000|2022-03-30 08:05:00|13542.3|13537.3|13538.1|13536.1|13542.6|13539.3|13538|13535.3|317
1648627800000|2022-03-30 08:10:00|13538.2|13536.2|13540.1|13538.1|13541.1|13538.2|13538.1|13535.1|309
1648628100000|2022-03-30 08:15:00|13540|13538|13539.7|13537.7|13542|13538.3|13539.1|13535.9|275
1648628400000|2022-03-30 08:20:00|13539.8|13537.8|13540.7|13538.7|13541.4|13538.8|13538.3|13536.3|185
1648628700000|2022-03-30 08:25:00|13540.8|13538.8|13541.4|13539.4|13542.4|13540|13539.9|13537.2|221
1648629000000|2022-03-30 08:30:00|13541.1|13539.1|13541.1|13539.1|13544.9|13541.7|13541|13537.9|260
1648629300000|2022-03-30 08:35:00|13541|13539|13538|13536|13542.6|13539.5|13537|13533.7|278
1648629600000|2022-03-30 08:40:00|13538.1|13536.1|13538.9|13536.9|13540.7|13538.7|13537.8|13534.7|308
1648629900000|2022-03-30 08:45:00|13538.8|13536.8|13536.7|13531.7|13540.3|13537.1|13533.8|13530.2|286
1648630200000|2022-03-30 08:50:00|13536.6|13531.6|13532.2|13530.2|13536.6|13533.1|13532.1|13528.7|366
1648630500000|2022-03-30 08:55:00|13532.4|13530.4|13531.2|13529.2|13532.8|13530.4|13530.8|13527.5|155
1648630800000|2022-03-30 09:00:00|13531.3|13529.3|13532.5|13530.5|13534.3|13530.7|13531.3|13528|269
1648631100000|2022-03-30 09:05:00|13532.3|13530.3|13535.7|13530.7|13535.7|13531.6|13531.2|13527.5|249
1648631400000|2022-03-30 09:10:00|13535.6|13530.6|13537.3|13532.3|13537.4|13533.6|13533.7|13530.2|276
1648631700000|2022-03-30 09:15:00|13537.2|13532.2|13534.3|13532.3|13538.6|13535.1|13534.1|13530.7|303
1648632000000|2022-03-30 09:20:00|13534.4|13532.4|13536.2|13534.2|13537.8|13534.4|13534.2|13530.8|171
1648632300000|2022-03-30 09:25:00|13536.3|13534.3|13535.7|13533.7|13538.8|13535.4|13535.4|13531.9|257
1648632600000|2022-03-30 09:30:00|13535.8|13533.8|13539.5|13534.5|13539.9|13536.4|13535.6|13532.6|208
1648632900000|2022-03-30 09:35:00|13539.4|13534.4|13540.8|13538.8|13542.7|13539.1|13536.9|13533.2|223
1648633200000|2022-03-30 09:40:00|13540.7|13538.7|13544.1|13539.1|13545.9|13542.5|13540.4|13537.3|259
1648633500000|2022-03-30 09:45:00|13544.2|13539.2|13542.3|13540.3|13545.3|13541.8|13542.2|13538.7|144
1648633800000|2022-03-30 09:50:00|13542.4|13540.4|13539.8|13537.8|13543.7|13540.5|13538.9|13535.2|188
1648634100000|2022-03-30 09:55:00|13539.7|13537.7|13538|13536|13541.6|13538.6|13538|13536|200
1648634400000|2022-03-30 10:00:00|13538.1|13536.1|13543|13541|13548.4|13543.4|13538|13536|468
1648634700000|2022-03-30 10:05:00|13543.1|13541.1|13543.2|13541.2|13545.4|13543.4|13542.2|13538.6|296
1648635000000|2022-03-30 10:10:00|13543.3|13541.3|13543|13541|13544.9|13541.3|13542.2|13538.7|273
1648635300000|2022-03-30 10:15:00|13542.9|13540.9|13543.1|13541.1|13545.7|13542.1|13542.5|13539|236
1648635600000|2022-03-30 10:20:00|13543|13541|13542.1|13540.1|13544.8|13541.3|13541.7|13537.9|250
1648635900000|2022-03-30 10:25:00|13542.2|13540.2|13541.6|13539.6|13544.6|13541.2|13540|13536.9|278
1648636200000|2022-03-30 10:30:00|13541.5|13539.5|13549|13544|13549.1|13545.7|13541.5|13538.3|197
1648636500000|2022-03-30 10:35:00|13549.2|13544.2|13549.3|13544.3|13550.8|13546.5|13545.4|13541.8|289
1648636800000|2022-03-30 10:40:00|13549.4|13544.4|13547.6|13545.6|13550.2|13546.8|13545.2|13541.6|297
1648637100000|2022-03-30 10:45:00|13547.5|13545.5|13546|13544|13548.5|13545.7|13545.4|13542.5|173
1648637400000|2022-03-30 10:50:00|13545.9|13543.9|13544.5|13542.5|13547.5|13544.5|13543.7|13540.7|203
1648637700000|2022-03-30 10:55:00|13544.4|13542.4|13544.4|13539.4|13545.9|13542.4|13542.7|13538.9|190
1648638000000|2022-03-30 11:00:00|13544.5|13539.5|13542.9|13540.9|13545.8|13542.4|13542.5|13538.9|252
1648638300000|2022-03-30 11:05:00|13543|13541|13542.7|13540.7|13545.1|13541.5|13542.4|13538.8|189
1648638600000|2022-03-30 11:10:00|13542.5|13540.5|13542.4|13540.4|13545.2|13541.8|13541.6|13538.1|231
1648638900000|2022-03-30 11:15:00|13542.3|13540.3|13542.4|13540.4|13545.3|13541.9|13542.1|13539.1|209
1648639200000|2022-03-30 11:20:00|13542.5|13540.5|13544.4|13539.4|13545.1|13541.7|13542.5|13538.9|190
1648639500000|2022-03-30 11:25:00|13544.3|13539.3|13543.1|13541.1|13545.1|13541.8|13542.5|13539.1|180
1648639800000|2022-03-30 11:30:00|13543.2|13541.2|13542.4|13540.4|13544.6|13541.4|13542.3|13538.9|118
1648640100000|2022-03-30 11:35:00|13542.2|13540.2|13543.6|13541.6|13546.3|13542.7|13541.4|13537.9|243
1648640400000|2022-03-30 11:40:00|13543.5|13541.5|13539.2|13537.2|13543.8|13541.7|13538.9|13535.6|192
1648640700000|2022-03-30 11:45:00|13539.3|13537.3|13538.8|13536.8|13541.1|13537.7|13538.3|13534.8|199
1648641000000|2022-03-30 11:50:00|13538.9|13536.9|13539.2|13537.2|13540.7|13537.7|13536.8|13533.8|221
1648641300000|2022-03-30 11:55:00|13539|13537|13540.6|13535.6|13542.4|13539.1|13538.5|13535.4|208
1648641600000|2022-03-30 12:00:00|13540.7|13535.7|13540.3|13538.3|13542.6|13539.1|13539.1|13535.4|241
1648641900000|2022-03-30 12:05:00|13540.2|13538.2|13541.6|13536.6|13543.2|13539.7|13539.7|13536.4|231
1648642200000|2022-03-30 12:10:00|13540|13538|13541.5|13536.5|13543.3|13538.3|13537|13533.5|254
1648642500000|2022-03-30 12:15:00|13541.7|13536.7|13541.2|13539.2|13543.1|13539.6|13540|13536|287
1648642800000|2022-03-30 12:20:00|13541.3|13539.3|13544.4|13542.4|13545.7|13543.3|13541.1|13539.1|214
1648643100000|2022-03-30 12:25:00|13544.5|13542.5|13548.4|13543.4|13548.9|13544.8|13544|13540.7|231
1648643400000|2022-03-30 12:30:00|13548.6|13543.6|13545.7|13543.7|13548.6|13544.8|13545.5|13542|237
1648643700000|2022-03-30 12:35:00|13545.8|13543.8|13544.2|13539.2|13547.1|13543.8|13542.4|13538.5|301
1648644000000|2022-03-30 12:40:00|13544.1|13539.1|13540.5|13538.5|13545.7|13542.2|13539.9|13536.3|261
1648644300000|2022-03-30 12:45:00|13540.3|13538.3|13542.4|13540.4|13543|13541|13540.1|13536.2|295
1648644600000|2022-03-30 12:50:00|13542.5|13540.5|13542.6|13540.6|13543.7|13540.7|13539.7|13537.5|236
1648644900000|2022-03-30 12:55:00|13542.7|13540.7|13539.7|13537.7|13543.6|13540.7|13539.6|13537.3|159
1648645200000|2022-03-30 13:00:00|13539.8|13537.8|13539|13537|13541.9|13538.5|13538.2|13535.3|231
1648645500000|2022-03-30 13:05:00|13539.2|13537.2|13541.6|13536.6|13542.5|13539|13538.3|13535.2|243
1648645800000|2022-03-30 13:10:00|13541.5|13536.5|13539.4|13537.4|13542.6|13539.6|13538.9|13535.6|241
1648646100000|2022-03-30 13:15:00|13539.5|13537.5|13540|13538|13542|13539.4|13539.3|13536.2|242
1648646400000|2022-03-30 13:20:00|13539.9|13537.9|13542.4|13537.4|13542.7|13539|13537.8|13535|381
1648646700000|2022-03-30 13:25:00|13542.3|13537.3|13540.2|13538.2|13542.8|13539.3|13538.9|13535.6|351
1648647000000|2022-03-30 13:30:00|13540.3|13538.3|13537.9|13535.9|13542.5|13539.1|13536.5|13533.3|381
1648647300000|2022-03-30 13:35:00|13537.8|13535.8|13538.7|13536.7|13542|13538.5|13537|13533.6|328
1648647600000|2022-03-30 13:40:00|13538.6|13536.6|13532.6|13530.6|13539|13536.6|13532.1|13528.8|249
1648647900000|2022-03-30 13:45:00|13532.5|13530.5|13532.6|13530.6|13535|13531.5|13532.1|13528.8|287
1648648200000|2022-03-30 13:50:00|13532.5|13530.5|13533.4|13531.4|13534.9|13531.6|13531.9|13528.4|225
1648648500000|2022-03-30 13:55:00|13533.3|13531.3|13531.3|13529.3|13534.7|13531.3|13530.8|13527.7|292
1648648800000|2022-03-30 14:00:00|13531.2|13529.2|13533.7|13528.7|13534.2|13530.7|13530.6|13526.9|373
1648649100000|2022-03-30 14:05:00|13533.6|13528.6|13532.4|13527.4|13533.7|13529.3|13530.7|13527.1|220
1648649400000|2022-03-30 14:10:00|13532.3|13527.3|13530.9|13528.9|13533.3|13529.9|13530.6|13527.3|215
1648649700000|2022-03-30 14:15:00|13531.1|13529.1|13530.2|13528.2|13532.6|13529.5|13530.1|13527|256
1648650000000|2022-03-30 14:20:00|13530.4|13528.4|13529.1|13527.1|13531.5|13528.5|13529|13525.4|207
1648650300000|2022-03-30 14:25:00|13529|13527|13528.3|13523.3|13531|13527.5|13527|13523.3|267
1648650600000|2022-03-30 14:30:00|13528.4|13523.4|13526.1|13524.1|13529|13525.5|13525.9|13522.6|238
1648650900000|2022-03-30 14:35:00|13526.2|13524.2|13527.7|13522.7|13528|13524.4|13525.1|13521.5|273
1648651200000|2022-03-30 14:40:00|13527.3|13522.3|13530.3|13528.3|13531.4|13528.4|13525.4|13522|268
1648651500000|2022-03-30 14:45:00|13530.2|13528.2|13526.8|13524.8|13530.4|13528.4|13525.8|13522.8|221
1648651800000|2022-03-30 14:50:00|13526.9|13524.9|13527.1|13525.1|13527.9|13525.3|13524.3|13521.2|264
1648652100000|2022-03-30 14:55:00|13527.2|13525.2|13527.3|13525.3|13528.5|13525.7|13525.8|13522.6|323
1648652400000|2022-03-30 15:00:00|13527.2|13525.2|13528.8|13526.8|13529|13527|13525.4|13521.9|245
1648652700000|2022-03-30 15:05:00|13528.7|13526.7|13530|13528|13532.8|13528.2|13528.7|13525.6|217
1648653000000|2022-03-30 15:10:00|13530.1|13528.1|13531|13529|13533.3|13529.8|13528.5|13525.1|215
1648653300000|2022-03-30 15:15:00|13530.9|13528.9|13531.5|13526.5|13534.4|13530.8|13529.8|13526.2|191
1648653600000|2022-03-30 15:20:00|13531.6|13526.6|13529.7|13527.7|13531.9|13528.4|13528.4|13524.6|187
1648653900000|2022-03-30 15:25:00|13529.6|13527.6|13529.3|13527.3|13531.4|13527.8|13529.1|13525.6|136
1648654200000|2022-03-30 15:30:00|13529.4|13527.4|13530.7|13525.7|13531.1|13527.7|13529|13525.5|111
1648654500000|2022-03-30 15:35:00|13530.6|13525.6|13527.8|13525.8|13530.8|13527|13527.5|13524.1|163
1648654800000|2022-03-30 15:40:00|13527.7|13525.7|13531|13526|13531|13526.5|13527.7|13524.3|162
1648655100000|2022-03-30 15:45:00|13531.1|13526.1|13530.1|13525.1|13531.4|13527.7|13528.5|13525.1|151
1648655400000|2022-03-30 15:50:00|13530.2|13525.2|13531.3|13526.3|13532.2|13528.3|13528.5|13525|244
1648655700000|2022-03-30 15:55:00|13531.2|13526.2|13531.4|13526.4|13533.8|13530.3|13529.7|13526.2|225
1648656000000|2022-03-30 16:00:00|13531.5|13526.5|13531.5|13526.5|13531.9|13526.9|13531.3|13526.3|126
1648656300000|2022-03-30 16:05:00|13531.6|13526.6|13533.3|13528.3|13533.7|13528.7|13530.4|13526.5|159
1648656600000|2022-03-30 16:10:00|13533.6|13528.6|13533.4|13528.4|13533.7|13530.1|13532|13528.2|124
1648656900000|2022-03-30 16:15:00|13533.3|13528.3|13533.2|13528.2|13533.5|13529.7|13531.6|13528|77
1648657200000|2022-03-30 16:20:00|13533.1|13528.1|13531.4|13526.4|13533.3|13528.5|13530.4|13526.2|103
1648657500000|2022-03-30 16:25:00|13531.3|13526.3|13531.6|13526.6|13531.9|13528.2|13530|13526.2|87
1648657800000|2022-03-30 16:30:00|13531.7|13526.7|13531.6|13526.6|13531.8|13528.3|13530.1|13526.4|72
1648658100000|2022-03-30 16:35:00|13531.4|13526.4|13533.6|13528.6|13534.4|13530.7|13530|13526.3|145
1648658400000|2022-03-30 16:40:00|13533.7|13528.7|13533.4|13528.4|13534.2|13530|13532|13528.3|137
1648658700000|2022-03-30 16:45:00|13533.3|13528.3|13530.9|13528.9|13533.5|13529.9|13530.7|13527.2|109
1648659000000|2022-03-30 16:50:00|13530.8|13528.8|13531.2|13526.2|13531.9|13529|13529.9|13526.2|117
1648659300000|2022-03-30 16:55:00|13531.1|13526.1|13530.1|13525.1|13532.1|13528.2|13528.6|13525.1|110
1648659600000|2022-03-30 17:00:00|13530.2|13525.2|13532.6|13527.6|13532.7|13528.4|13528.9|13525.2|105
1648659900000|2022-03-30 17:05:00|13532.7|13527.7|13531.8|13526.8|13533.1|13529.6|13530.7|13526.4|114
1648660200000|2022-03-30 17:10:00|13531.9|13526.9|13531.3|13526.3|13532.2|13527.2|13531.3|13526.3|85
1648660500000|2022-03-30 17:15:00|13531.4|13526.4|13532.1|13527.1|13532.1|13528.5|13530.4|13526.3|76
1648660800000|2022-03-30 17:20:00|13532|13527|13531.6|13526.6|13532.5|13528.9|13530.8|13526.4|87
1648661100000|2022-03-30 17:25:00|13531.5|13526.5|13531.4|13526.4|13531.6|13528|13529.7|13526.2|74
1648661400000|2022-03-30 17:30:00|13531.5|13526.5|13529.9|13527.9|13531.7|13528.2|13529.2|13525.8|118
1648661700000|2022-03-30 17:35:00|13531.4|13526.4|13531.6|13526.6|13531.8|13528.4|13529.7|13526.3|111
1648662000000|2022-03-30 17:40:00|13531.7|13526.7|13531.8|13526.8|13532.2|13528.3|13530.1|13526.6|98
1648662300000|2022-03-30 17:45:00|13531.9|13526.9|13531.8|13526.8|13532|13528.3|13530.2|13526.5|85
1648662600000|2022-03-30 17:50:00|13531.9|13526.9|13531.6|13526.6|13532.1|13528.2|13530.2|13526.5|68
1648662900000|2022-03-30 17:55:00|13531.7|13526.7|13532.9|13527.9|13532.9|13529.2|13530.7|13526.6|95
1648663200000|2022-03-30 18:00:00|13533|13528|13530.2|13525.2|13533.4|13528.4|13528.4|13524.7|161
1648663500000|2022-03-30 18:05:00|13530.1|13525.1|13530.3|13525.3|13530.4|13525.4|13530|13525|76
1648663800000|2022-03-30 18:10:00|13530.2|13525.2|13531.7|13526.7|13531.8|13526.9|13528.8|13525.2|112
1648664100000|2022-03-30 18:15:00|13531.6|13526.6|13531|13526|13531.9|13528|13529.4|13525.8|103
1648664400000|2022-03-30 18:20:00|13530.9|13525.9|13530.4|13525.4|13531.2|13527.2|13529.1|13525.3|99
1648664700000|2022-03-30 18:25:00|13530.3|13525.3|13529.7|13524.7|13530.6|13526.9|13528.8|13524.6|100
1648665000000|2022-03-30 18:30:00|13529.5|13524.5|13528.4|13523.4|13530.2|13526.2|13526.9|13523.3|76
1648665300000|2022-03-30 18:35:00|13528.3|13523.3|13528.6|13523.6|13528.9|13524.9|13526.8|13523.3|72
1648665600000|2022-03-30 18:40:00|13527.2|13525.2|13529.1|13524.1|13530|13525.8|13527.1|13523.5|104
1648665900000|2022-03-30 18:45:00|13529.2|13524.2|13529|13524|13529.3|13525.8|13527.7|13523.9|86
1648666200000|2022-03-30 18:50:00|13529.1|13524.1|13528.9|13523.9|13529.1|13525.6|13527.3|13523.4|99
1648666500000|2022-03-30 18:55:00|13529|13524|13527.9|13525.9|13529.6|13525.9|13527|13523.4|80
1648666800000|2022-03-30 19:00:00|13529.4|13524.4|13529.6|13524.6|13529.8|13526.2|13528.1|13523.8|118
1648667100000|2022-03-30 19:05:00|13529.5|13524.5|13530.7|13525.7|13531.1|13527.5|13529|13524.5|113
1648667400000|2022-03-30 19:10:00|13530.8|13525.8|13530.5|13525.5|13530.9|13527.2|13529|13525.2|93
1648667700000|2022-03-30 19:15:00|13530.6|13525.6|13530.9|13525.9|13531.1|13527.4|13529.3|13525.2|113
1648668000000|2022-03-30 19:20:00|13531|13526|13531.2|13526.2|13531.4|13527.4|13529.4|13525.8|81
1648668300000|2022-03-30 19:25:00|13531.1|13526.1|13530.9|13525.9|13531.6|13526.6|13530.9|13525.9|105
1648668600000|2022-03-30 19:30:00|13531|13526|13529.4|13524.4|13531.1|13526.1|13528.9|13523.9|124
1648668900000|2022-03-30 19:35:00|13529.6|13524.6|13531.2|13526.2|13531.7|13526.7|13528.5|13523.5|185
1648669200000|2022-03-30 19:40:00|13531.3|13526.3|13532.6|13527.6|13532.8|13527.8|13531.2|13526.2|155
1648669500000|2022-03-30 19:45:00|13532.7|13527.7|13531.3|13526.3|13532.8|13529.1|13530.5|13525.5|128
1648669800000|2022-03-30 19:50:00|13531.4|13526.4|13533.5|13528.5|13533.7|13528.7|13531.4|13526.4|145
1648670100000|2022-03-30 19:55:00|13533.3|13528.3|13529.7|13524.7|13533.3|13528.3|13529.5|13524.5|175
1648670400000|2022-03-30 20:00:00|13529.8|13524.8|13531.5|13526.5|13531.8|13526.8|13529.6|13524.6|125
1648670700000|2022-03-30 20:05:00|13531.6|13526.6|13530.8|13525.8|13531.6|13527.9|13529.6|13525.6|95
1648671000000|2022-03-30 20:10:00|13530.6|13525.6|13530.4|13525.4|13530.9|13525.9|13530.3|13525.3|90
1648671300000|2022-03-30 20:15:00|13530.3|13525.3|13530.4|13525.4|13530.6|13526.8|13528.8|13524.2|101
1648671600000|2022-03-30 20:20:00|13530.5|13525.5|13531.9|13526.9|13532.3|13528.7|13530.4|13525.4|93
1648671900000|2022-03-30 20:25:00|13531.5|13526.5|13530.4|13525.4|13532|13527|13530.4|13525.4|89
1648672200000|2022-03-30 20:30:00|13530.5|13525.5|13528.8|13523.8|13530.5|13525.5|13528.7|13523.7|100
1648672500000|2022-03-30 20:35:00|13528.9|13523.9|13528.8|13523.8|13529.2|13524.2|13528.6|13523.6|72
1648672800000|2022-03-30 20:40:00|13529.1|13524.1|13528|13523|13529.3|13524.3|13527.5|13522.5|69
1648673100000|2022-03-30 20:45:00|13527.9|13522.9|13528|13523|13529|13523.4|13527.5|13522.1|80
1648673400000|2022-03-30 20:50:00|13528.1|13523.1|13528.2|13523.2|13528.4|13523.4|13527.6|13522.6|74
1648673700000|2022-03-30 20:55:00|13527.9|13522.9|13527.1|13522.1|13529.9|13523.5|13526.1|13520.1|143
1648674000000|2022-03-30 21:00:00|13527|13522|13526.8|13521.8|13527.9|13522.2|13526.7|13520.4|26
1648674300000|2022-03-30 21:05:00|13526.9|13521.9|13527.2|13520.7|13528.4|13522.1|13526.8|13520.4|54
1648674600000|2022-03-30 21:10:00|13527.7|13520.5|13527.7|13521.5|13529.7|13522.2|13525.8|13519.3|94
1648674900000|2022-03-30 21:15:00|13527.1|13522.1|13527.3|13521.2|13531.5|13522.3|13526.1|13517.3|121
1648675200000|2022-03-30 21:20:00|13526.9|13521.9|13526.7|13521.7|13530|13522.6|13526.1|13518.7|107
1648675500000|2022-03-30 21:25:00|13526.8|13521.8|13528.5|13520|13530|13522.5|13526.3|13519.1|115
1648675800000|2022-03-30 21:30:00|13527.1|13522.1|13527.1|13520.3|13529.4|13522.2|13525.8|13519.2|124
1648676100000|2022-03-30 21:35:00|13526.4|13520.2|13527|13522|13529.9|13522.3|13526.1|13519.5|139
1648676400000|2022-03-30 21:40:00|13527.1|13520.7|13526.9|13521.9|13530.7|13522.4|13525.7|13518.1|113
1648676700000|2022-03-30 21:45:00|13526.4|13521.4|13527.4|13521.1|13532.3|13522.5|13525.7|13516.9|103
1648677000000|2022-03-30 21:50:00|13526|13521|13527.4|13520.6|13530.4|13522.6|13526|13517.8|124
1648677300000|2022-03-30 21:55:00|13528.2|13520.1|13530.3|13520.5|13536|13522.5|13525.6|13518.6|156
1648677600000|2022-03-30 22:00:00|13532.6|13518.9|13528.1|13522|13539|13523|13527.9|13517.7|337
1648677900000|2022-03-30 22:05:00|13529.1|13521.9|13529.4|13521.8|13532.2|13523.2|13527.5|13519.1|227
1648678200000|2022-03-30 22:10:00|13528.9|13522.3|13529.6|13520.7|13531.7|13523.1|13527.4|13519.6|171
1648678500000|2022-03-30 22:15:00|13529.1|13521.1|13529.6|13521|13532|13523.1|13527.4|13518.5|173
1648678800000|2022-03-30 22:20:00|13529.8|13520.8|13528.6|13522.4|13532.4|13523.1|13527.6|13518.5|152
1648679100000|2022-03-30 22:25:00|13527.9|13522.9|13527.5|13522.5|13531.8|13523.3|13527.3|13518.9|127
1648679400000|2022-03-30 22:30:00|13527.4|13522.4|13528.9|13522.2|13530.2|13523.5|13527.3|13519.7|111
1648679700000|2022-03-30 22:35:00|13529.5|13521.5|13530.1|13520.8|13531.1|13523.3|13527.4|13519.1|166
1648680000000|2022-03-30 22:40:00|13529.2|13521.8|13528.9|13522|13531.7|13523.2|13527.7|13519.2|141
1648680300000|2022-03-30 22:45:00|13529|13522.1|13528.6|13522.6|13532|13523.2|13527.8|13518.9|109
1648680600000|2022-03-30 22:50:00|13528.1|13523.1|13528.3|13523.3|13530.7|13523.4|13527.1|13520.7|111
1648680900000|2022-03-30 22:55:00|13528.4|13523.4|13528.3|13523.3|13531.3|13523.5|13528.1|13520.1|97
1648681200000|2022-03-30 23:00:00|13528.8|13522.8|13528.9|13523.9|13529.7|13524.2|13527.7|13522.3|69
1648681500000|2022-03-30 23:05:00|13529.2|13524.2|13528.7|13523.7|13529.2|13524.2|13527.7|13522.7|83
1648681800000|2022-03-30 23:10:00|13528.6|13523.6|13528.6|13523.6|13529|13524|13528.6|13523.6|70
1648682100000|2022-03-30 23:15:00|13528.5|13523.5|13529|13524|13529.4|13524.4|13528.5|13523.5|83
1648682400000|2022-03-30 23:20:00|13529.1|13524.1|13529.2|13524.2|13529.4|13524.4|13528.9|13523.9|88
1648682700000|2022-03-30 23:25:00|13529.4|13524.4|13529.6|13524.6|13529.6|13525.8|13527.8|13524.2|69
1648683000000|2022-03-30 23:30:00|13529.5|13524.5|13529.3|13524.3|13529.8|13524.8|13528.8|13523.8|76
1648683300000|2022-03-30 23:35:00|13529.4|13524.4|13530|13525|13530.4|13526.9|13528.4|13524.3|97
1648683600000|2022-03-30 23:40:00|13530.1|13525.1|13530.1|13525.1|13531.7|13527.9|13528.4|13524.9|124
1648683900000|2022-03-30 23:45:00|13530.3|13525.3|13531.2|13526.2|13532.1|13527.1|13527.8|13524.2|173
1648684200000|2022-03-30 23:50:00|13531.3|13526.3|13529.3|13527.3|13531.3|13527.5|13529.1|13525.7|79
1648684500000|2022-03-30 23:55:00|13530.5|13525.5|13528.5|13523.5|13530.5|13526.7|13526.8|13523|135
1648684800000|2022-03-31 00:00:00|13528.6|13523.6|13525.8|13523.8|13529.8|13526.3|13525.8|13522.5|198
1648685100000|2022-03-31 00:05:00|13525.9|13523.9|13525.6|13523.6|13526.9|13524|13524.6|13521.4|130
1648685400000|2022-03-31 00:10:00|13525.7|13523.7|13525.4|13523.4|13528.1|13525.1|13524.3|13521.2|190
1648685700000|2022-03-31 00:15:00|13525.3|13523.3|13529.5|13527.5|13532.2|13528.8|13525.3|13523|219
1648686000000|2022-03-31 00:20:00|13529.4|13527.4|13528|13526|13530.4|13527.5|13527.7|13524.3|188
1648686300000|2022-03-31 00:25:00|13528.1|13526.1|13527.6|13525.6|13531.1|13527.9|13527.3|13524.5|210
1648686600000|2022-03-31 00:30:00|13527.7|13525.7|13529.4|13524.4|13529.4|13527|13526.9|13523.5|258
1648686900000|2022-03-31 00:35:00|13529.5|13524.5|13528.5|13526.5|13530.8|13527.9|13528|13524.4|247
1648687200000|2022-03-31 00:40:00|13528.6|13526.6|13527.1|13525.1|13529.5|13526.6|13526.6|13523.1|211
1648687500000|2022-03-31 00:45:00|13527|13525|13527.5|13522.5|13528.4|13525.1|13524.4|13520.9|332
1648687800000|2022-03-31 00:50:00|13527.4|13522.4|13529.2|13524.2|13533.6|13529.8|13525.5|13521.8|528
1648688100000|2022-03-31 00:55:00|13529|13524|13526.9|13521.9|13530.9|13527.2|13525.3|13521.9|297
1648688400000|2022-03-31 01:00:00|13526.7|13521.7|13528|13523|13528.4|13524.7|13524.4|13520.9|239
1648688700000|2022-03-31 01:05:00|13526.5|13524.5|13529.7|13524.7|13530.2|13526.5|13526.2|13522.9|261
1648689000000|2022-03-31 01:10:00|13529.6|13524.6|13526.5|13521.5|13529.8|13526|13524.5|13521.1|211
1648689300000|2022-03-31 01:15:00|13526.4|13521.4|13525.4|13523.4|13527.4|13524.2|13525.1|13521.4|167
1648689600000|2022-03-31 01:20:00|13525.3|13523.3|13525.4|13523.4|13528.9|13525.3|13525.3|13522.2|160
1648689900000|2022-03-31 01:25:00|13525.3|13523.3|13523.9|13521.9|13528|13524.4|13523.3|13520|182
1648690200000|2022-03-31 01:30:00|13525.4|13520.4|13527.7|13525.7|13529.2|13525.9|13524|13520.4|192
1648690500000|2022-03-31 01:35:00|13527.8|13525.8|13528.5|13526.5|13529.3|13526.8|13526|13524|160
1648690800000|2022-03-31 01:40:00|13528.4|13526.4|13526.7|13524.7|13528.7|13526.6|13526|13523.3|122
1648691100000|2022-03-31 01:45:00|13526.6|13524.6|13526.8|13524.8|13527|13525|13526.1|13524.1|86
1648691400000|2022-03-31 01:50:00|13526.6|13524.6|13525.2|13523.2|13526.7|13524.7|13524.1|13520.8|175
1648691700000|2022-03-31 01:55:00|13524.9|13522.9|13528.2|13526.2|13529.6|13526.3|13524.6|13521.3|167
1648692000000|2022-03-31 02:00:00|13528.3|13526.3|13528.7|13526.7|13530.8|13527.7|13528.1|13524.7|137
1648692300000|2022-03-31 02:05:00|13528.8|13526.8|13526.9|13524.9|13528.8|13526.8|13526.7|13523.5|164
1648692600000|2022-03-31 02:10:00|13526.8|13524.8|13526.4|13524.4|13528|13525.6|13526.2|13522.9|129
1648692900000|2022-03-31 02:15:00|13526.6|13524.6|13527.6|13525.6|13528.5|13525.7|13526.2|13523|195
1648693200000|2022-03-31 02:20:00|13527.5|13525.5|13527.7|13525.7|13529.1|13526.7|13527.4|13524.1|155
1648693500000|2022-03-31 02:25:00|13527.6|13525.6|13527.7|13525.7|13529|13525.9|13526.3|13523.2|131
1648693800000|2022-03-31 02:30:00|13527.8|13525.8|13528|13526|13531.7|13529.4|13527.7|13524.2|175
1648694100000|2022-03-31 02:35:00|13527.9|13525.9|13531.9|13526.9|13532.1|13528.6|13527.4|13525.1|153
1648694400000|2022-03-31 02:40:00|13530.4|13528.4|13532.5|13527.5|13533.2|13529.7|13529.6|13527.3|215
1648694700000|2022-03-31 02:45:00|13532.4|13527.4|13530.3|13528.3|13532.6|13529.1|13529.1|13525.9|180
1648695000000|2022-03-31 02:50:00|13530.2|13528.2|13532.2|13530.2|13532.4|13530.4|13529.8|13526.8|126
1648695300000|2022-03-31 02:55:00|13532.3|13530.3|13533.2|13531.2|13533.3|13531.3|13532|13530|147
1648695600000|2022-03-31 03:00:00|13533.3|13531.3|13535|13533|13536.6|13533.2|13533.3|13531.3|145
1648695900000|2022-03-31 03:05:00|13534.8|13532.8|13534.1|13532.1|13535|13533|13534|13532|143
1648696200000|2022-03-31 03:10:00|13534|13532|13532.3|13530.3|13534.7|13532.3|13532|13529.2|157
1648696500000|2022-03-31 03:15:00|13532.2|13530.2|13532.5|13530.5|13532.9|13530.9|13532|13530|100
1648696800000|2022-03-31 03:20:00|13532.4|13530.4|13534|13532|13534.3|13532.2|13532.2|13529.3|93
1648697100000|2022-03-31 03:25:00|13534.2|13532.2|13533.2|13531.2|13536|13532.7|13532.9|13529.8|104
1648697400000|2022-03-31 03:30:00|13533.3|13531.3|13535.2|13533.2|13535.5|13533.5|13532|13530|156
1648697700000|2022-03-31 03:35:00|13535.1|13533.1|13536.2|13534.2|13539.4|13536.8|13535.1|13532.1|202
1648698000000|2022-03-31 03:40:00|13536.1|13534.1|13536|13534|13537.8|13535.6|13535.5|13532.7|179
1648698300000|2022-03-31 03:45:00|13536.1|13534.1|13534.5|13532.5|13539|13535.5|13533.7|13531.7|179
1648698600000|2022-03-31 03:50:00|13534.4|13532.4|13534.7|13532.7|13537.6|13534|13534.2|13531|174
1648698900000|2022-03-31 03:55:00|13534.8|13532.8|13535.3|13533.3|13537.1|13533.8|13534.8|13531.5|133
1648699200000|2022-03-31 04:00:00|13535.4|13533.4|13534.6|13532.6|13537.2|13533.9|13534.5|13531.6|151
1648699500000|2022-03-31 04:05:00|13534.8|13532.8|13534.7|13532.7|13534.9|13532.9|13534.3|13532.3|98
1648699800000|2022-03-31 04:10:00|13534.6|13532.6|13536.1|13534.1|13536.3|13534.3|13534.4|13532.4|152
1648700100000|2022-03-31 04:15:00|13536|13534|13535.8|13533.8|13537.1|13534.1|13535.3|13532|117
1648700400000|2022-03-31 04:20:00|13535.7|13533.7|13536.5|13534.5|13538.8|13535.3|13535.7|13532.6|126
1648700700000|2022-03-31 04:25:00|13536.6|13534.6|13537|13535|13538.8|13535.3|13536.4|13533|115
1648701000000|2022-03-31 04:30:00|13537.1|13535.1|13536.8|13534.8|13538.3|13535.1|13536|13533.1|92
1648701300000|2022-03-31 04:35:00|13536.9|13534.9|13536.7|13534.7|13538.5|13535|13536.3|13533.2|104
1648701600000|2022-03-31 04:40:00|13536.3|13534.3|13535.7|13533.7|13537.2|13534.5|13535.4|13532.1|80
1648701900000|2022-03-31 04:45:00|13535.6|13533.6|13535.5|13533.5|13537.2|13533.8|13535.3|13532.2|78
1648702200000|2022-03-31 04:50:00|13535.6|13533.6|13535.5|13533.5|13535.7|13533.7|13535.5|13533.5|55
1648702500000|2022-03-31 04:55:00|13535.6|13533.6|13535.6|13533.6|13537.2|13534.2|13535.3|13532.1|105
1648702800000|2022-03-31 05:00:00|13535.8|13533.8|13537.6|13532.6|13537.6|13534.1|13535.1|13532.5|122
1648703100000|2022-03-31 05:05:00|13537.5|13532.5|13535.7|13533.7|13537.7|13534.1|13535.2|13531.8|136
1648703400000|2022-03-31 05:10:00|13537.3|13532.3|13537.3|13532.3|13537.3|13533.9|13535.3|13531.9|139
1648703700000|2022-03-31 05:15:00|13537.2|13532.2|13535.2|13533.2|13537.4|13533.9|13535.1|13531.6|140
1648704000000|2022-03-31 05:20:00|13535.3|13533.3|13534.3|13532.3|13537|13533.5|13534.1|13530.9|140
1648704300000|2022-03-31 05:25:00|13534.5|13532.5|13534.4|13532.4|13537.1|13533.8|13534.2|13530.9|144
1648704600000|2022-03-31 05:30:00|13534.3|13532.3|13534.3|13532.3|13536.1|13532.8|13534.1|13530.8|114
1648704900000|2022-03-31 05:35:00|13534.2|13532.2|13534.3|13532.3|13535.9|13532.6|13534.1|13530.7|121
1648705200000|2022-03-31 05:40:00|13534.4|13532.4|13533.7|13531.7|13535.3|13532.4|13533.2|13530|136
1648705500000|2022-03-31 05:45:00|13533.6|13531.6|13533.9|13531.9|13535.4|13532.5|13533.3|13530.4|144
1648705800000|2022-03-31 05:50:00|13533.8|13531.8|13534.2|13532.2|13535.3|13533.3|13533.2|13531.2|231
1648706100000|2022-03-31 05:55:00|13534.3|13532.3|13534|13532|13536|13532.6|13533.7|13530.4|155
1648706400000|2022-03-31 06:00:00|13534.2|13532.2|13533.4|13531.4|13535.8|13532.5|13533.2|13529.8|185
1648706700000|2022-03-31 06:05:00|13533.3|13531.3|13532.3|13530.3|13534.1|13532.1|13532.1|13530.1|187
1648707000000|2022-03-31 06:10:00|13532.2|13530.2|13532.3|13530.3|13532.5|13530.5|13532|13530|152
1648707300000|2022-03-31 06:15:00|13532.2|13530.2|13534.9|13532.9|13535.4|13533|13532.2|13530.2|179
1648707600000|2022-03-31 06:20:00|13534.8|13532.8|13535.5|13533.5|13537.4|13533.8|13533.8|13531|227
1648707900000|2022-03-31 06:25:00|13535.4|13533.4|13533.6|13531.6|13537.1|13533.7|13533.4|13530|168
1648708200000|2022-03-31 06:30:00|13533.5|13531.5|13534.6|13532.6|13535.7|13532.7|13532.2|13530.2|226
1648708500000|2022-03-31 06:35:00|13534.7|13532.7|13536.3|13531.3|13538.5|13536.2|13534.2|13531.2|242
1648708800000|2022-03-31 06:40:00|13536.4|13531.4|13534|13532|13536.4|13532.7|13533.1|13530.1|234
1648709100000|2022-03-31 06:45:00|13534.1|13532.1|13533|13528|13535.8|13532.3|13531.2|13527.8|166
1648709400000|2022-03-31 06:50:00|13532.9|13527.9|13530.5|13528.5|13532.9|13529.5|13530.1|13527.8|136
1648709700000|2022-03-31 06:55:00|13530.6|13528.6|13530.5|13528.5|13532.4|13529.4|13529.8|13526.8|157
1648710000000|2022-03-31 07:00:00|13530.4|13528.4|13528.4|13526.4|13531.9|13528.6|13527.9|13525|228
1648710300000|2022-03-31 07:05:00|13528.3|13526.3|13528.6|13526.6|13531.1|13527.6|13528|13524.5|248
1648710600000|2022-03-31 07:10:00|13528.5|13526.5|13526.4|13524.4|13530.5|13527.1|13526.2|13523.7|195
1648710900000|2022-03-31 07:15:00|13526.6|13524.6|13526.7|13524.7|13530.4|13527|13526.2|13522.9|298
1648711200000|2022-03-31 07:20:00|13526.8|13524.8|13529|13527|13529.3|13527.3|13526.4|13524.4|189
1648711500000|2022-03-31 07:25:00|13529.1|13527.1|13529.5|13527.5|13530.4|13528.4|13527.8|13524.5|226
1648711800000|2022-03-31 07:30:00|13529.6|13527.6|13530|13528|13532.5|13529|13529.2|13526.4|229
1648712100000|2022-03-31 07:35:00|13529.9|13527.9|13529.6|13527.6|13532.2|13528.9|13529.3|13525.8|187
1648712400000|2022-03-31 07:40:00|13529.7|13527.7|13529.4|13527.4|13531.8|13528.7|13529.3|13526.4|227
1648712700000|2022-03-31 07:45:00|13529.3|13527.3|13529.5|13527.5|13533|13529.2|13529.1|13526.1|282
1648713000000|2022-03-31 07:50:00|13529.6|13527.6|13529.4|13527.4|13531.7|13528.4|13529.2|13525.9|204
1648713300000|2022-03-31 07:55:00|13529.3|13527.3|13528.8|13526.8|13531|13527.5|13528.1|13525.1|174
1648713600000|2022-03-31 08:00:00|13528.7|13526.7|13532.7|13530.7|13536.2|13532.8|13528.6|13526.6|404
1648713900000|2022-03-31 08:05:00|13532.6|13530.6|13538.4|13536.4|13540.6|13537.2|13532.5|13529.5|291
1648714200000|2022-03-31 08:10:00|13538.5|13536.5|13539.7|13537.7|13540.9|13537.7|13536.8|13533.5|294
1648714500000|2022-03-31 08:15:00|13539.9|13537.9|13542|13540|13542.4|13540.4|13539.8|13536.6|222
1648714800000|2022-03-31 08:20:00|13542.1|13540.1|13540.2|13538.2|13543.7|13540.3|13539.2|13536.7|232
1648715100000|2022-03-31 08:25:00|13540.3|13538.3|13540.5|13538.5|13542.5|13539.3|13539.7|13536.6|180
1648715400000|2022-03-31 08:30:00|13540.4|13538.4|13540.9|13538.9|13542.6|13539|13539.1|13536.3|196
1648715700000|2022-03-31 08:35:00|13540.8|13538.8|13542.5|13540.5|13543.9|13540.7|13540.5|13537.2|155
1648716000000|2022-03-31 08:40:00|13542.6|13540.6|13544.7|13542.7|13544.8|13542.8|13542.1|13538.6|178
1648716300000|2022-03-31 08:45:00|13544.6|13542.6|13543.5|13541.5|13544.8|13542.8|13543.3|13541.3|157
1648716600000|2022-03-31 08:50:00|13543.6|13541.6|13543.7|13541.7|13545.7|13542.8|13543.5|13540.1|185
1648716900000|2022-03-31 08:55:00|13543.6|13541.6|13542.4|13537.4|13545.1|13541.6|13540.2|13536.7|302
1648717200000|2022-03-31 09:00:00|13542.2|13537.2|13541.1|13536.1|13542.8|13539.2|13539.4|13536|277
1648717500000|2022-03-31 09:05:00|13539.4|13537.4|13540.3|13538.3|13542.5|13538.8|13539.3|13536|211
1648717800000|2022-03-31 09:10:00|13540.4|13538.4|13544.3|13539.3|13544.3|13541|13539.8|13536.4|271
1648718100000|2022-03-31 09:15:00|13544.2|13539.2|13540.5|13538.5|13544.6|13541.1|13540.4|13537.1|184
1648718400000|2022-03-31 09:20:00|13540.4|13538.4|13540.1|13538.1|13541.7|13538.8|13539.9|13536.6|152
1648718700000|2022-03-31 09:25:00|13540.3|13538.3|13541.5|13536.5|13543.1|13539.7|13539.9|13536.5|194
1648719000000|2022-03-31 09:30:00|13541.7|13536.7|13541.8|13539.8|13543|13539.8|13539.8|13536.3|233
1648719300000|2022-03-31 09:35:00|13543.2|13538.2|13545.1|13540.1|13545.4|13541.8|13541.2|13537.8|261
1648719600000|2022-03-31 09:40:00|13545.2|13540.2|13544.6|13542.6|13546|13542.9|13542.3|13539.6|270
1648719900000|2022-03-31 09:45:00|13544.4|13542.4|13545.2|13543.2|13547.6|13544.1|13543.9|13541|193
1648720200000|2022-03-31 09:50:00|13545.3|13543.3|13545.5|13543.5|13547|13543.9|13544.8|13541.7|198
1648720500000|2022-03-31 09:55:00|13545.7|13543.7|13542.6|13540.6|13547.4|13544.2|13542.1|13538.8|267
1648720800000|2022-03-31 10:00:00|13542.7|13540.7|13541.1|13539.1|13544|13540.8|13540.3|13536.8|241
1648721100000|2022-03-31 10:05:00|13541.2|13539.2|13540.9|13538.9|13544.2|13540.3|13540.4|13536.9|241
1648721400000|2022-03-31 10:10:00|13540.8|13538.8|13541.6|13539.6|13543.4|13539.8|13540.8|13537.9|180
1648721700000|2022-03-31 10:15:00|13541.7|13539.7|13541.5|13539.5|13543.1|13539.7|13539.8|13536.5|190
1648722000000|2022-03-31 10:20:00|13541.6|13539.6|13543.7|13538.7|13544|13540.5|13540.9|13537.5|222
1648722300000|2022-03-31 10:25:00|13542.1|13540.1|13543.1|13538.1|13543.6|13540.5|13541.2|13538|161
1648722600000|2022-03-31 10:30:00|13543|13538|13543|13538|13544.3|13540.8|13541.3|13537.9|215
1648722900000|2022-03-31 10:35:00|13541.6|13539.6|13543.6|13538.6|13544.8|13541.8|13541.1|13537.7|234
1648723200000|2022-03-31 10:40:00|13542|13540|13544.1|13542.1|13547.3|13544|13541.9|13538.2|300
1648723500000|2022-03-31 10:45:00|13544|13542|13543.6|13541.6|13546.3|13542.8|13543.1|13539.7|163
1648723800000|2022-03-31 10:50:00|13545.1|13540.1|13542.3|13540.3|13545.1|13541.6|13541.3|13538.2|224
1648724100000|2022-03-31 10:55:00|13542.5|13540.5|13543.1|13541.1|13545.1|13541.7|13541.9|13538.5|251
1648724400000|2022-03-31 11:00:00|13543.2|13541.2|13541.6|13539.6|13545.2|13541.9|13541.2|13538|271
1648724700000|2022-03-31 11:05:00|13541.7|13539.7|13540.5|13538.5|13543.3|13539.8|13540.2|13537.1|220
1648725000000|2022-03-31 11:10:00|13540.4|13538.4|13541|13539|13542.9|13539.3|13540.3|13537.3|193
1648725300000|2022-03-31 11:15:00|13542.5|13537.5|13540.6|13538.6|13543.3|13539.9|13540.2|13537.2|155
1648725600000|2022-03-31 11:20:00|13540.8|13538.8|13540.9|13538.9|13542.9|13539.5|13540.4|13537|186
1648725900000|2022-03-31 11:25:00|13541|13539|13542.6|13540.6|13544.3|13540.9|13540.8|13537.3|205
1648726200000|2022-03-31 11:30:00|13542.7|13540.7|13542.5|13540.5|13544.9|13541.5|13541.5|13538.1|234
1648726500000|2022-03-31 11:35:00|13542.4|13540.4|13543|13541|13544.9|13541.3|13542|13538.9|193
1648726800000|2022-03-31 11:40:00|13544.4|13539.4|13543.1|13541.1|13545.5|13541.9|13542.8|13539.2|189
1648727100000|2022-03-31 11:45:00|13543|13541|13540.2|13538.2|13544.1|13541.4|13540.1|13537|234
1648727400000|2022-03-31 11:50:00|13540.1|13538.1|13540.4|13538.4|13540.7|13538.7|13539.9|13537.9|133
1648727700000|2022-03-31 11:55:00|13540.3|13538.3|13540.3|13538.3|13540.7|13538.7|13540.1|13538.1|121
1648728000000|2022-03-31 12:00:00|13540.2|13538.2|13540.4|13538.4|13540.9|13538.7|13539.1|13535.8|169
1648728300000|2022-03-31 12:05:00|13540.5|13538.5|13539.2|13537.2|13541.9|13538.8|13539.1|13536.1|221
1648728600000|2022-03-31 12:10:00|13539.3|13537.3|13539.3|13537.3|13541|13537.8|13539.1|13535.8|179
1648728900000|2022-03-31 12:15:00|13539.4|13537.4|13538.2|13536.2|13540.3|13537.4|13537.9|13534.9|149
1648729200000|2022-03-31 12:20:00|13538.3|13536.3|13537.2|13535.2|13539.9|13536.5|13537.1|13533.7|200
1648729500000|2022-03-31 12:25:00|13537.1|13535.1|13538.9|13533.9|13538.9|13535.5|13537|13533.7|161
1648729800000|2022-03-31 12:30:00|13539|13534|13536.3|13534.3|13539|13535.4|13536|13532.6|198
1648730100000|2022-03-31 12:35:00|13536.4|13534.4|13536.8|13534.8|13538.4|13535|13535.9|13532.5|208
1648730400000|2022-03-31 12:40:00|13536.7|13534.7|13538.3|13533.3|13539.1|13535.5|13536.3|13533.2|237
1648730700000|2022-03-31 12:45:00|13538.4|13533.4|13537.8|13535.8|13539.9|13536.3|13536.6|13533.2|212
1648731000000|2022-03-31 12:50:00|13537.7|13535.7|13538.1|13536.1|13539.9|13536.4|13537.1|13533.5|245
1648731300000|2022-03-31 12:55:00|13537.8|13535.8|13536.6|13534.6|13539.7|13536.3|13536.4|13533.5|262
1648731600000|2022-03-31 13:00:00|13536.8|13534.8|13540.4|13535.4|13540.6|13536.2|13536.3|13532.8|246
1648731900000|2022-03-31 13:05:00|13540.5|13535.5|13542.4|13537.4|13542.9|13538.6|13539.7|13534.7|295
1648732200000|2022-03-31 13:10:00|13542.3|13537.3|13548.6|13543.6|13552.2|13548.8|13541.2|13537|392
1648732500000|2022-03-31 13:15:00|13547.2|13545.2|13547.9|13545.9|13551.9|13548.6|13546.1|13541.6|336
1648732800000|2022-03-31 13:20:00|13548.1|13546.1|13549|13547|13553.6|13549.8|13548.1|13544.9|296
1648733100000|2022-03-31 13:25:00|13548.9|13546.9|13545.8|13543.8|13551|13548.1|13543.4|13539.6|351
1648733400000|2022-03-31 13:30:00|13545.7|13543.7|13547|13545|13550.1|13546.6|13544.4|13540.8|390
1648733700000|2022-03-31 13:35:00|13547.1|13545.1|13547.3|13542.3|13550.3|13546.9|13546.3|13542.1|270
1648734000000|2022-03-31 13:40:00|13547.4|13542.4|13544.2|13539.2|13548.5|13544.7|13542.4|13538.7|308
1648734300000|2022-03-31 13:45:00|13544.1|13539.1|13545.1|13540.1|13547.7|13543.9|13541.6|13538|381
1648734600000|2022-03-31 13:50:00|13545.2|13540.2|13542.4|13537.4|13546.3|13543|13540.7|13536.4|351
1648734900000|2022-03-31 13:55:00|13542.6|13537.6|13543.6|13538.6|13546|13542.4|13542.1|13537.6|351
1648735200000|2022-03-31 14:00:00|13543.5|13538.5|13545.7|13540.7|13547.5|13543.9|13542.3|13538.3|309
1648735500000|2022-03-31 14:05:00|13545.6|13540.6|13550.6|13545.6|13550.9|13545.9|13544.3|13540.6|336
1648735800000|2022-03-31 14:10:00|13550.5|13545.5|13546.6|13544.6|13553.5|13549.3|13546.2|13542.7|377
1648736100000|2022-03-31 14:15:00|13546.7|13544.7|13548|13543|13550.1|13546.4|13544.9|13541.4|274
1648736400000|2022-03-31 14:20:00|13547.9|13542.9|13546.3|13541.3|13548.3|13545.1|13545.6|13541.1|207
1648736700000|2022-03-31 14:25:00|13546.1|13541.1|13544|13539|13547.2|13544.2|13543.7|13538.9|261
1648737000000|2022-03-31 14:30:00|13544.1|13539.1|13548.3|13543.3|13548.4|13543.4|13543.1|13538.1|392
1648737300000|2022-03-31 14:35:00|13548.7|13543.7|13548.2|13543.2|13550.2|13546.4|13547.1|13542.1|338
1648737600000|2022-03-31 14:40:00|13548.3|13543.3|13542.6|13537.6|13548.8|13543.8|13542.6|13537.6|397
1648737900000|2022-03-31 14:45:00|13542.5|13537.5|13542.7|13540.7|13544.7|13540.9|13540.7|13536.5|376
1648738200000|2022-03-31 14:50:00|13542.8|13540.8|13543.4|13538.4|13547.1|13543|13541.3|13537.7|365
1648738500000|2022-03-31 14:55:00|13543.5|13538.5|13536|13531|13543.8|13540.1|13534|13530.5|457
1648738800000|2022-03-31 15:00:00|13534.4|13532.4|13536|13531|13538.5|13533.8|13533.4|13529.9|373
1648739100000|2022-03-31 15:05:00|13535.9|13530.9|13537.9|13532.9|13538.2|13534.1|13535.3|13530.6|287
1648739400000|2022-03-31 15:10:00|13537.8|13532.8|13537.3|13532.3|13538.2|13533.2|13535.6|13530.6|233
1648739700000|2022-03-31 15:15:00|13537.4|13532.4|13538.4|13533.4|13538.5|13534.1|13536|13531.6|244
1648740000000|2022-03-31 15:20:00|13538.3|13533.3|13539.9|13534.9|13541.9|13536.9|13538.1|13533.1|236
1648740300000|2022-03-31 15:25:00|13539.8|13534.8|13541.8|13536.8|13542|13537|13539.1|13534.1|264
1648740600000|2022-03-31 15:30:00|13541.6|13536.6|13544.9|13539.9|13545.1|13540.1|13541.6|13536.6|296
1648740900000|2022-03-31 15:35:00|13545|13540|13542.2|13537.2|13545|13540|13540.3|13535.3|301
1648741200000|2022-03-31 15:40:00|13542.3|13537.3|13543.9|13538.9|13544.2|13539.2|13541.2|13536.2|256
1648741500000|2022-03-31 15:45:00|13544|13539|13542.1|13537.1|13544|13539|13540.7|13535.7|278
1648741800000|2022-03-31 15:50:00|13542.2|13537.2|13540.9|13535.9|13542.9|13537.9|13540.5|13535.5|235
1648742100000|2022-03-31 15:55:00|13540.8|13535.8|13542.2|13537.2|13542.4|13538.6|13540|13535|194
1648742400000|2022-03-31 16:00:00|13542.1|13537.1|13543.4|13538.4|13543.9|13540.1|13542|13537.1|158
1648742700000|2022-03-31 16:05:00|13542|13540|13545|13540|13545.1|13540.1|13541.9|13538.4|111
1648743000000|2022-03-31 16:10:00|13544.9|13539.9|13546.7|13541.7|13547.1|13542.1|13544.1|13539.1|185
1648743300000|2022-03-31 16:15:00|13546.8|13541.8|13547|13542|13547.5|13542.5|13546.5|13541.5|107
1648743600000|2022-03-31 16:20:00|13546.9|13541.9|13546.7|13541.7|13547.1|13543.6|13544.5|13541|110
1648743900000|2022-03-31 16:25:00|13546.9|13541.9|13548|13543|13548.4|13543.9|13545.7|13541.8|122
1648744200000|2022-03-31 16:30:00|13548.1|13543.1|13548.8|13543.8|13548.9|13543.9|13547.1|13542.1|189
1648744500000|2022-03-31 16:35:00|13548.7|13543.7|13549.4|13544.4|13550.4|13546.6|13548.2|13543.5|129
1648744800000|2022-03-31 16:40:00|13549.5|13544.5|13547.1|13542.1|13550.1|13545.1|13547.1|13542.1|130
1648745100000|2022-03-31 16:45:00|13547.2|13542.2|13547.6|13542.6|13547.9|13542.9|13546.7|13541.7|114
1648745400000|2022-03-31 16:50:00|13547.7|13542.7|13547.2|13542.2|13548.1|13544|13546|13541.4|136
1648745700000|2022-03-31 16:55:00|13547.4|13542.4|13546.7|13541.7|13547.8|13543.1|13545.1|13541.4|129
1648746000000|2022-03-31 17:00:00|13546.5|13541.5|13545.1|13540.1|13547.3|13542.3|13544.7|13539.7|118
1648746300000|2022-03-31 17:05:00|13545|13540|13545|13540|13545.5|13541.5|13543.4|13539.8|88
1648746600000|2022-03-31 17:10:00|13545.1|13540.1|13545.4|13540.4|13545.6|13540.6|13545|13540|112
1648746900000|2022-03-31 17:15:00|13545.5|13540.5|13543.5|13538.5|13546.6|13542.4|13542.7|13538.2|123
1648747200000|2022-03-31 17:20:00|13543.4|13538.4|13543.9|13538.9|13544|13539.9|13541.6|13538.2|87
1648747500000|2022-03-31 17:25:00|13543.8|13538.8|13544.8|13539.8|13544.8|13540.4|13542.3|13538.1|124
1648747800000|2022-03-31 17:30:00|13544.7|13539.7|13544.8|13539.8|13545|13541.3|13542.8|13539.3|105
1648748100000|2022-03-31 17:35:00|13544.7|13539.7|13547.3|13542.3|13547.5|13543.6|13544.5|13539.5|82
1648748400000|2022-03-31 17:40:00|13547.2|13542.2|13547.8|13542.8|13548.6|13545.3|13546.1|13542.2|65
1648748700000|2022-03-31 17:45:00|13547.9|13542.9|13545.5|13543.5|13547.9|13544.4|13545.5|13542.1|69
1648749000000|2022-03-31 17:50:00|13545.6|13543.6|13547.3|13542.3|13547.4|13543.6|13544.9|13541.3|95
1648749300000|2022-03-31 17:55:00|13547.4|13542.4|13546.5|13541.5|13547.4|13543.1|13545.1|13541.2|81
1648749600000|2022-03-31 18:00:00|13546.4|13541.4|13549.8|13544.8|13549.9|13545.6|13546.4|13541.4|148
1648749900000|2022-03-31 18:05:00|13549.9|13544.9|13551|13546|13551|13547.5|13549.3|13544.8|100
1648750200000|2022-03-31 18:10:00|13550.9|13545.9|13553.2|13548.2|13553.2|13548.2|13549.8|13545.8|107
1648750500000|2022-03-31 18:15:00|13553.1|13548.1|13553.2|13548.2|13553.8|13548.8|13552.3|13547.3|123
1648750800000|2022-03-31 18:20:00|13553.3|13548.3|13553.6|13548.6|13553.7|13548.7|13552.6|13547.6|86
1648751100000|2022-03-31 18:25:00|13553.5|13548.5|13554.5|13549.5|13555.2|13550.2|13553.4|13548.4|100
1648751400000|2022-03-31 18:30:00|13554.4|13549.4|13554.4|13549.4|13554.9|13551|13552.9|13549.1|89
1648751700000|2022-03-31 18:35:00|13554.3|13549.3|13554.1|13549.1|13554.6|13549.6|13553.6|13548.6|75
1648752000000|2022-03-31 18:40:00|13554|13549|13554.2|13549.2|13554.3|13550.9|13552.8|13548.8|90
1648752300000|2022-03-31 18:45:00|13554|13549|13551|13546|13554.1|13550|13550.9|13545.9|104
1648752600000|2022-03-31 18:50:00|13551.1|13546.1|13551.9|13546.9|13552.8|13548.8|13550.4|13546|109
1648752900000|2022-03-31 18:55:00|13551.8|13546.8|13551.1|13546.1|13552|13547.7|13549.3|13544.3|137
1648753200000|2022-03-31 19:00:00|13551.2|13546.2|13550.2|13545.2|13551.2|13546.7|13548.6|13545.1|127
1648753500000|2022-03-31 19:05:00|13550.3|13545.3|13548.1|13543.1|13550.3|13545.9|13547.8|13542.8|83
1648753800000|2022-03-31 19:10:00|13548|13543|13549.4|13544.4|13549.5|13544.5|13548|13543|66
1648754100000|2022-03-31 19:15:00|13549.3|13544.3|13551.9|13546.9|13552.1|13547.1|13549|13544|95
1648754400000|2022-03-31 19:20:00|13552|13547|13552.2|13547.2|13552.3|13548.5|13550.4|13546.8|51
1648754700000|2022-03-31 19:25:00|13552.3|13547.3|13554|13549|13554.2|13549.2|13551.8|13546.8|76
1648755000000|2022-03-31 19:30:00|13554.1|13549.1|13555.5|13550.5|13555.9|13550.9|13552.9|13547.9|162
1648755300000|2022-03-31 19:35:00|13555.4|13550.4|13555|13550|13555.9|13551.9|13553.6|13549.7|134
1648755600000|2022-03-31 19:40:00|13555.1|13550.1|13555.8|13550.8|13556.3|13552.6|13553.9|13549.9|141
1648755900000|2022-03-31 19:45:00|13555.7|13550.7|13555.4|13550.4|13556.5|13551.7|13553.5|13549.7|129
1648756200000|2022-03-31 19:50:00|13555.5|13550.5|13555.6|13553.6|13557.3|13553.7|13554.5|13550.5|130
1648756500000|2022-03-31 19:55:00|13555.5|13553.5|13555.5|13550.5|13559|13554|13555.1|13550.1|251
1648756800000|2022-03-31 20:00:00|13555.7|13550.7|13555.2|13550.2|13556|13551|13554.5|13549.5|172
1648757100000|2022-03-31 20:05:00|13555|13550|13552.8|13547.8|13555.5|13550.5|13552.7|13547.7|148
1648757400000|2022-03-31 20:10:00|13552.9|13547.9|13552.6|13547.6|13553|13549|13550.8|13547.4|91
1648757700000|2022-03-31 20:15:00|13552.7|13547.7|13552.9|13547.9|13553.3|13549.1|13551.1|13547.4|85
1648758000000|2022-03-31 20:20:00|13553|13548|13553.2|13548.2|13553.4|13548.4|13552.7|13547.7|49
1648758300000|2022-03-31 20:25:00|13553.1|13548.1|13553.6|13548.6|13553.6|13548.6|13552.7|13547.7|75
1648758600000|2022-03-31 20:30:00|13553.7|13548.7|13553.8|13548.8|13554|13549|13553.6|13548.6|79
1648758900000|2022-03-31 20:35:00|13553.7|13548.7|13554.4|13549.4|13554.7|13549.7|13553.6|13548.6|70
1648759200000|2022-03-31 20:40:00|13554.5|13549.5|13554.3|13549.3|13554.7|13549.7|13554|13549|93
1648759500000|2022-03-31 20:45:00|13554.8|13549.8|13554|13549|13554.8|13549.8|13554|13549|74
1648759800000|2022-03-31 20:50:00|13554.1|13549.1|13554.1|13549.1|13554.4|13549.4|13553.8|13548.8|68
1648760100000|2022-03-31 20:55:00|13554.2|13549.2|13554.1|13538.1|13558.3|13549.6|13552.8|13536.8|216
1648760400000|2022-03-31 21:00:00|13553.7|13537.7|13554.3|13538.3|13555|13539|13553.7|13537.7|25
1648760700000|2022-03-31 21:05:00|13554.2|13538.2|13554|13538|13554.3|13538.3|13553.5|13537.5|43
1648761000000|2022-03-31 21:10:00|13554.6|13538.6|13553.8|13537.8|13556.3|13540.3|13552.3|13536.3|178
1648761300000|2022-03-31 21:15:00|13553.4|13537.4|13553|13537|13555.4|13539.4|13550.6|13534.6|107
1648761600000|2022-03-31 21:20:00|13554.6|13538.6|13553|13537|13555.5|13539.5|13550.5|13534.5|89
1648761900000|2022-03-31 21:25:00|13554.3|13538.3|13554.3|13538.3|13556.3|13540.3|13550.5|13534.5|113
1648762200000|2022-03-31 21:30:00|13554|13538|13554.7|13538.7|13556.6|13540.6|13553.9|13537.9|257
1648762500000|2022-03-31 21:35:00|13555.6|13539.6|13557.3|13541.8|13557.6|13544|13554.7|13538.8|251
1648762800000|2022-03-31 21:40:00|13557.2|13541.6|13555.6|13541.3|13557.6|13546|13554.1|13539.3|213
1648763100000|2022-03-31 21:45:00|13556.3|13544.7|13554|13545|13558.2|13546.3|13553.9|13538.2|227
1648763400000|2022-03-31 21:50:00|13555.7|13542|13555.7|13539.7|13557.6|13545.3|13553.7|13538.6|154
1648763700000|2022-03-31 21:55:00|13555.8|13539.8|13555.6|13539.6|13557.8|13543.6|13552.6|13537.7|161
1648764000000|2022-03-31 22:00:00|13554.5|13543.5|13557.6|13548.2|13561.2|13548.3|13554.5|13540.4|321
1648764300000|2022-03-31 22:05:00|13557.8|13548|13557|13547.8|13558.8|13549.3|13556.7|13546.1|147
1648764600000|2022-03-31 22:10:00|13557.1|13547.7|13556.3|13547.6|13559.2|13549.1|13555.2|13546|155
1648764900000|2022-03-31 22:15:00|13556.2|13547.4|13554.6|13547.6|13556.8|13548.4|13553.1|13545.7|134
1648765200000|2022-03-31 22:20:00|13554.9|13547.4|13553.6|13547|13556.1|13548|13553.4|13544.8|145
1648765500000|2022-03-31 22:25:00|13554.1|13546.5|13554.2|13547.1|13555.5|13547.7|13552.2|13545.5|140
1648765800000|2022-03-31 22:30:00|13553.6|13547.5|13553.7|13546.3|13554.4|13548.1|13552|13545.3|144
1648766100000|2022-03-31 22:35:00|13554.3|13545.6|13553.6|13545.9|13554.5|13547.7|13551.6|13545.6|155
1648766400000|2022-03-31 22:40:00|13552.1|13547.1|13552.2|13547.2|13553.4|13547.3|13552|13545.6|83
1648766700000|2022-03-31 22:45:00|13552.3|13547.3|13553.1|13545.6|13554.3|13547.4|13551.1|13544.4|147
1648767000000|2022-03-31 22:50:00|13553|13545.7|13552.1|13547.1|13554.8|13547.7|13551.1|13543.2|164
1648767300000|2022-03-31 22:55:00|13552.2|13547.2|13552.1|13547.1|13555|13547.7|13551.5|13543.4|129
1648767600000|2022-03-31 23:00:00|13552|13547|13552.3|13547.3|13552.9|13547.8|13550.6|13545.6|147
1648767900000|2022-03-31 23:05:00|13552.4|13547.4|13551.9|13546.9|13553|13548|13551.4|13546.4|110
1648768200000|2022-03-31 23:10:00|13551.8|13546.8|13556.1|13551.1|13556.3|13551.3|13551.4|13546.4|131
1648768500000|2022-03-31 23:15:00|13556.2|13551.2|13558.3|13553.3|13558.4|13553.4|13556|13551|75
1648768800000|2022-03-31 23:20:00|13558.4|13553.4|13558.3|13553.3|13558.5|13554.9|13556.9|13553.3|50
1648769100000|2022-03-31 23:25:00|13558.2|13553.2|13555.7|13553.7|13558.4|13554.9|13555.7|13552|67
1648769400000|2022-03-31 23:30:00|13555.5|13553.5|13556.3|13551.3|13557.2|13553.9|13555.3|13550.6|94
1648769700000|2022-03-31 23:35:00|13556.5|13551.5|13556.3|13551.3|13556.8|13551.8|13555.9|13550.9|78
1648770000000|2022-03-31 23:40:00|13556.4|13551.4|13553.3|13548.3|13556.6|13551.6|13553|13548|109
1648770300000|2022-03-31 23:45:00|13553.4|13548.4|13550.8|13545.8|13555.4|13550.4|13549.6|13544.6|159
1648770600000|2022-03-31 23:50:00|13550.9|13545.9|13549.8|13544.8|13550.9|13545.9|13549.8|13544.8|72
1648770900000|2022-03-31 23:55:00|13549.7|13544.7|13550|13545|13550.3|13546.2|13548.2|13544.3|82
1648771200000|2022-04-01 00:00:00|13550.1|13545.1|13554.2|13549.2|13554.6|13549.6|13548.2|13544.5|209
1648771500000|2022-04-01 00:05:00|13554.3|13549.3|13555.7|13553.7|13559.3|13554.3|13552.3|13548.4|192
1648771800000|2022-04-01 00:10:00|13557.1|13552.1|13555.6|13550.6|13557.1|13553.8|13553.4|13550|139
1648772100000|2022-04-01 00:15:00|13555.5|13550.5|13556.9|13551.9|13557|13552.3|13553.8|13550.4|108
1648772400000|2022-04-01 00:20:00|13557|13552|13558.2|13556.2|13560.1|13556.4|13556.9|13551.9|160
1648772700000|2022-04-01 00:25:00|13559.8|13554.8|13562|13557|13562.3|13558.9|13558.6|13554.6|114
1648773000000|2022-04-01 00:30:00|13562.1|13557.1|13564.4|13562.4|13565.8|13562.5|13560.5|13557|234
1648773300000|2022-04-01 00:35:00|13564.3|13562.3|13565.4|13563.4|13567.3|13563.8|13564.1|13560.6|120
1648773600000|2022-04-01 00:40:00|13565.3|13563.3|13566.8|13564.8|13568.4|13564.8|13565.3|13562.2|178
1648773900000|2022-04-01 00:45:00|13568.2|13563.2|13565.4|13563.4|13568.6|13564.8|13565.3|13561.8|165
1648774200000|2022-04-01 00:50:00|13565.3|13563.3|13567.1|13562.1|13568|13564.3|13565.2|13562.1|167
1648774500000|2022-04-01 00:55:00|13567.2|13562.2|13568.1|13563.1|13570.3|13566.8|13566.5|13562.1|176
1648774800000|2022-04-01 01:00:00|13566.5|13564.5|13565.4|13563.4|13568.4|13564.9|13564.8|13561.3|197
1648775100000|2022-04-01 01:05:00|13565.3|13563.3|13563|13558|13565.8|13563.6|13561.5|13557.8|181
1648775400000|2022-04-01 01:10:00|13562.9|13557.9|13563.3|13558.3|13564.8|13561.3|13561.4|13557.9|212
1648775700000|2022-04-01 01:15:00|13563.4|13558.4|13561.1|13556.1|13563.5|13559.6|13559.3|13555.8|184
1648776000000|2022-04-01 01:20:00|13561.2|13556.2|13562|13560|13563.1|13560|13559.6|13556.1|172
1648776300000|2022-04-01 01:25:00|13561.8|13559.8|13563.3|13561.3|13568.3|13564.9|13561.7|13559.7|226
1648776600000|2022-04-01 01:30:00|13563.4|13561.4|13564.1|13559.1|13565.2|13561.7|13560.9|13557.1|317
1648776900000|2022-04-01 01:35:00|13564.2|13559.2|13561.8|13559.8|13565.1|13561.6|13561|13557.6|182
1648777200000|2022-04-01 01:40:00|13561.7|13559.7|13564.4|13559.4|13564.6|13561.2|13561.3|13557.9|159
1648777500000|2022-04-01 01:45:00|13564.5|13559.5|13565.9|13560.9|13567|13563.7|13563.3|13559.4|244
1648777800000|2022-04-01 01:50:00|13565.6|13560.6|13565.5|13563.5|13566.9|13563.5|13562.6|13559.1|228
1648778100000|2022-04-01 01:55:00|13565.4|13563.4|13564.3|13562.3|13567.6|13564.1|13563.2|13559.7|149
1648778400000|2022-04-01 02:00:00|13565.8|13560.8|13565.4|13560.4|13566.1|13563|13563.6|13560|136
1648778700000|2022-04-01 02:05:00|13565.3|13560.3|13562.5|13560.5|13565.9|13562.3|13562.2|13558.8|162
1648779000000|2022-04-01 02:10:00|13562.4|13560.4|13563.1|13561.1|13564.1|13561.2|13562.1|13558.9|110
1648779300000|2022-04-01 02:15:00|13563.2|13561.2|13564.1|13562.1|13565.6|13562.6|13563.1|13559.6|126
1648779600000|2022-04-01 02:20:00|13563.8|13561.8|13564.3|13562.3|13566.7|13563.2|13563.7|13560.3|134
1648779900000|2022-04-01 02:25:00|13564.2|13562.2|13563.6|13561.6|13565.5|13562.3|13563.2|13559.9|107
1648780200000|2022-04-01 02:30:00|13563.5|13561.5|13560.8|13558.8|13564.1|13561.6|13560.4|13557.3|142
1648780500000|2022-04-01 02:35:00|13560.9|13558.9|13561.8|13559.8|13563.8|13560.1|13560.7|13557.4|129
1648780800000|2022-04-01 02:40:00|13561.9|13559.9|13560.7|13558.7|13563.7|13560.3|13560.2|13558.1|176
1648781100000|2022-04-01 02:45:00|13560.8|13558.8|13561.4|13559.4|13562.4|13559.8|13560.7|13557.4|124
1648781400000|2022-04-01 02:50:00|13561.5|13559.5|13568.4|13563.4|13568.5|13564.9|13561.5|13559.5|209
1648781700000|2022-04-01 02:55:00|13568.5|13563.5|13569.5|13567.5|13572.3|13568.9|13566.3|13562.9|224
1648782000000|2022-04-01 03:00:00|13569.6|13567.6|13569.7|13567.7|13572.1|13569|13567.1|13563.5|272
1648782300000|2022-04-01 03:05:00|13569.8|13567.8|13571.5|13566.5|13572.4|13569.2|13569.5|13566|218
1648782600000|2022-04-01 03:10:00|13571.4|13566.4|13567.7|13565.7|13572.3|13568.7|13567.6|13564.3|202
1648782900000|2022-04-01 03:15:00|13567.8|13565.8|13566.8|13564.8|13570.8|13567.3|13566.7|13564|125
1648783200000|2022-04-01 03:20:00|13566.7|13564.7|13566.6|13564.6|13568.4|13565.2|13566.2|13563|97
1648783500000|2022-04-01 03:25:00|13568|13563|13565.3|13563.3|13568.1|13564.7|13565.3|13563|80
1648783800000|2022-04-01 03:30:00|13565.4|13563.4|13566.1|13564.1|13567.9|13565|13565.3|13562.3|142
1648784100000|2022-04-01 03:35:00|13566.2|13564.2|13566.2|13564.2|13567.9|13564.6|13565.6|13562.8|125
1648784400000|2022-04-01 03:40:00|13566.3|13564.3|13565.9|13563.9|13568|13564.8|13565.7|13562.3|119
1648784700000|2022-04-01 03:45:00|13566|13564|13566.7|13564.7|13569.1|13565.4|13565.9|13562.8|144
1648785000000|2022-04-01 03:50:00|13566.6|13564.6|13566.8|13564.8|13570.3|13566.7|13565.8|13562.5|219
1648785300000|2022-04-01 03:55:00|13566.7|13564.7|13567.2|13565.2|13569.1|13565.6|13566.7|13563.6|105
1648785600000|2022-04-01 04:00:00|13568.6|13563.6|13566.3|13561.3|13568.6|13565.4|13564.3|13560.6|184
1648785900000|2022-04-01 04:05:00|13566.2|13561.2|13562.4|13560.4|13566.2|13563|13562.3|13559|192
1648786200000|2022-04-01 04:10:00|13563.9|13558.9|13562.5|13560.5|13564|13560.6|13561.4|13557.9|123
1648786500000|2022-04-01 04:15:00|13562.6|13560.6|13562.6|13560.6|13565|13562.1|13562.3|13558.8|92
1648786800000|2022-04-01 04:20:00|13562.7|13560.7|13562|13560|13565.4|13562.1|13562|13558.7|80
1648787100000|2022-04-01 04:25:00|13562.1|13560.1|13563.3|13561.3|13565.8|13562.3|13562.1|13559.8|86
1648787400000|2022-04-01 04:30:00|13563.2|13561.2|13563.3|13561.3|13564.8|13561.4|13562.9|13559.6|76
1648787700000|2022-04-01 04:35:00|13563.2|13561.2|13562.2|13560.2|13564.9|13561.6|13562|13558.5|98
1648788000000|2022-04-01 04:40:00|13562.1|13560.1|13563.6|13561.6|13564.9|13561.8|13562|13559|91
1648788300000|2022-04-01 04:45:00|13563.5|13561.5|13563|13561|13563.8|13561.8|13562.8|13560.8|64
1648788600000|2022-04-01 04:50:00|13562.9|13560.9|13563.1|13561.1|13564.5|13561.2|13562.8|13559.5|67
1648788900000|2022-04-01 04:55:00|13563|13561|13565.4|13563.4|13566.7|13563.5|13562.9|13559.4|117
1648789200000|2022-04-01 05:00:00|13565.6|13563.6|13564.6|13562.6|13566.6|13563.7|13564.1|13561.4|117
1648789500000|2022-04-01 05:05:00|13564.5|13562.5|13564.5|13562.5|13564.9|13562.9|13564.4|13562.4|69
1648789800000|2022-04-01 05:10:00|13564.6|13562.6|13564.7|13562.7|13566.4|13563.8|13564.6|13561.4|104
1648790100000|2022-04-01 05:15:00|13564.8|13562.8|13564.8|13562.8|13565.1|13563.1|13564.7|13562.7|85
1648790400000|2022-04-01 05:20:00|13564.7|13562.7|13564.7|13562.7|13565|13563|13564.5|13562.5|112
1648790700000|2022-04-01 05:25:00|13564.6|13562.6|13565.4|13563.4|13566.5|13563.6|13564.5|13561.2|106
1648791000000|2022-04-01 05:30:00|13565|13563|13563.1|13561.1|13566.4|13563|13563|13559.3|148
1648791300000|2022-04-01 05:35:00|13563|13561|13563.9|13561.9|13565.7|13562.2|13562.9|13559.6|125
1648791600000|2022-04-01 05:40:00|13564|13562|13560.5|13558.5|13565.1|13562|13559.4|13556.5|166
1648791900000|2022-04-01 05:45:00|13560.4|13558.4|13561|13559|13562.7|13559.2|13559.8|13556.7|95
1648792200000|2022-04-01 05:50:00|13562.7|13557.7|13561.2|13556.2|13562.7|13558.6|13559.5|13556.1|123
1648792500000|2022-04-01 05:55:00|13561.3|13556.3|13562.9|13557.9|13563.2|13559.7|13559.6|13556|160
1648792800000|2022-04-01 06:00:00|13562.8|13557.8|13563.8|13558.8|13564.9|13561.2|13560.5|13557|220
1648793100000|2022-04-01 06:05:00|13563.7|13558.7|13565|13563|13567.7|13564.1|13561.3|13557.6|220
1648793400000|2022-04-01 06:10:00|13565.1|13563.1|13566.5|13564.5|13568.4|13565|13563.8|13560.6|202
1648793700000|2022-04-01 06:15:00|13566.4|13564.4|13563.2|13561.2|13567.6|13565.6|13562.6|13559.3|241
1648794000000|2022-04-01 06:20:00|13563.3|13561.3|13563.7|13561.7|13565.8|13562.7|13562.7|13559.8|193
1648794300000|2022-04-01 06:25:00|13563.6|13561.6|13564.7|13559.7|13565.4|13562.1|13563.2|13559.5|160
1648794600000|2022-04-01 06:30:00|13564.6|13559.6|13564|13562|13565.7|13562.2|13563.2|13559.4|222
1648794900000|2022-04-01 06:35:00|13563.9|13561.9|13565.9|13560.9|13566.7|13563.2|13562.7|13559.4|220
1648795200000|2022-04-01 06:40:00|13566|13561|13564.2|13562.2|13566.8|13563.3|13563.4|13560|232
1648795500000|2022-04-01 06:45:00|13564.1|13562.1|13563|13561|13565.3|13562.3|13562.4|13559.2|122
1648795800000|2022-04-01 06:50:00|13562.9|13560.9|13563.1|13561.1|13564.4|13561.8|13562.7|13559.4|99
1648796100000|2022-04-01 06:55:00|13563.2|13561.2|13560.5|13558.5|13563.3|13561.3|13560.2|13556.8|253
1648796400000|2022-04-01 07:00:00|13560.6|13558.6|13559.6|13557.6|13563.1|13559.5|13558.8|13556.1|290
1648796700000|2022-04-01 07:05:00|13559.5|13557.5|13559.4|13557.4|13561.3|13558|13558.9|13556.3|218
1648797000000|2022-04-01 07:10:00|13559.6|13557.6|13560.5|13558.5|13562.1|13558.6|13559.4|13555.9|189
1648797300000|2022-04-01 07:15:00|13560.3|13558.3|13559.9|13557.9|13561.7|13558.8|13559.2|13556|248
1648797600000|2022-04-01 07:20:00|13559.8|13557.8|13565.1|13560.1|13565.1|13561.8|13559.1|13556|208
1648797900000|2022-04-01 07:25:00|13563.8|13561.8|13567.5|13565.5|13569.3|13565.7|13562.9|13559.3|307
1648798200000|2022-04-01 07:30:00|13567.6|13565.6|13566.7|13564.7|13570.7|13567.4|13566.3|13563.3|208
1648798500000|2022-04-01 07:35:00|13566.6|13564.6|13565.3|13563.3|13566.7|13564.7|13564.6|13562.6|147
1648798800000|2022-04-01 07:40:00|13565.5|13563.5|13564.2|13562.2|13567.6|13564.4|13564.2|13560.7|227
1648799100000|2022-04-01 07:45:00|13566|13561|13563|13561|13566|13562.5|13563|13560|165
1648799400000|2022-04-01 07:50:00|13562.9|13560.9|13563.6|13561.6|13564|13561.7|13561.6|13558.8|223
1648799700000|2022-04-01 07:55:00|13563.5|13561.5|13566.7|13564.7|13568.1|13564.8|13563.5|13561.5|244
1648800000000|2022-04-01 08:00:00|13566.6|13564.6|13566.4|13564.4|13570.3|13567.2|13566.4|13563.7|265
1648800300000|2022-04-01 08:05:00|13566.5|13564.5|13565.9|13563.9|13567.4|13565.4|13564.6|13562.6|222
1648800600000|2022-04-01 08:10:00|13565.8|13563.8|13564.7|13562.7|13565.9|13563.9|13563.7|13561.7|173
1648800900000|2022-04-01 08:15:00|13564.8|13562.8|13567.5|13565.5|13569.6|13566.6|13564.6|13561.3|275
1648801200000|2022-04-01 08:20:00|13567.3|13565.3|13562.7|13560.7|13568.8|13565.5|13562.3|13560|288
1648801500000|2022-04-01 08:25:00|13562.5|13560.5|13563.3|13561.3|13565.3|13562|13562.1|13558.6|210
1648801800000|2022-04-01 08:30:00|13563.4|13561.4|13566|13564|13566.5|13564|13563.2|13559.8|171
1648802100000|2022-04-01 08:35:00|13565.9|13563.9|13565.4|13563.4|13566.2|13564.2|13565.2|13563.2|219
1648802400000|2022-04-01 08:40:00|13565.7|13563.7|13564.7|13562.7|13566.1|13564.1|13564.5|13562.5|164
1648802700000|2022-04-01 08:45:00|13564.6|13562.6|13564.3|13562.3|13565.7|13563.7|13562.6|13560|211
1648803000000|2022-04-01 08:50:00|13564.4|13562.4|13566.5|13561.5|13567|13563.2|13562.9|13559.4|223
1648803300000|2022-04-01 08:55:00|13566.2|13561.2|13565.4|13560.4|13566.7|13563.3|13564.2|13560.2|201
1648803600000|2022-04-01 09:00:00|13565.5|13560.5|13564|13562|13566.2|13562.8|13563.4|13559.2|219
1648803900000|2022-04-01 09:05:00|13563.9|13561.9|13565.2|13560.2|13566.4|13562.9|13563.3|13559.8|250
1648804200000|2022-04-01 09:10:00|13565.3|13560.3|13565.4|13560.4|13565.5|13562.1|13563.1|13559.9|130
1648804500000|2022-04-01 09:15:00|13565.2|13560.2|13565.6|13560.6|13566.2|13562.6|13563|13559.5|216
1648804800000|2022-04-01 09:20:00|13565.4|13560.4|13561.1|13556.1|13566|13562.4|13559.1|13555.7|361
1648805100000|2022-04-01 09:25:00|13561|13556|13560.9|13555.9|13561.4|13557.5|13559|13555.5|226
1648805400000|2022-04-01 09:30:00|13561|13556|13558.1|13556.1|13561|13557.1|13557.8|13554.2|282
1648805700000|2022-04-01 09:35:00|13558|13556|13560.3|13555.3|13560.8|13557.2|13557.4|13553.9|204
1648806000000|2022-04-01 09:40:00|13560.2|13555.2|13557.3|13555.3|13560.6|13556.9|13557.2|13553.9|204
1648806300000|2022-04-01 09:45:00|13557.4|13555.4|13557.9|13555.9|13559.8|13556.3|13557.1|13554|170
1648806600000|2022-04-01 09:50:00|13557.8|13555.8|13557.8|13555.8|13559.5|13556.2|13557.5|13554.3|136
1648806900000|2022-04-01 09:55:00|13557.9|13555.9|13557.9|13555.9|13559.5|13556.2|13557.5|13554.1|162
1648807200000|2022-04-01 10:00:00|13557.8|13555.8|13558.9|13556.9|13559.9|13557|13557.3|13554.7|127
1648807500000|2022-04-01 10:05:00|13559|13557|13560.2|13558.2|13563.3|13559.8|13559|13555.7|145
1648807800000|2022-04-01 10:10:00|13560.3|13558.3|13562.4|13557.4|13563.2|13559.2|13560.2|13556.6|157
1648808100000|2022-04-01 10:15:00|13562.5|13557.5|13558.7|13556.7|13562.6|13559.3|13558.5|13555.3|185
1648808400000|2022-04-01 10:20:00|13558.8|13556.8|13558.6|13556.6|13560.5|13557|13558.2|13555.4|116
1648808700000|2022-04-01 10:25:00|13558.7|13556.7|13558.5|13556.5|13558.9|13556.9|13558|13556|130
1648809000000|2022-04-01 10:30:00|13558.4|13556.4|13558.4|13556.4|13560.3|13557|13558.4|13555|136
1648809300000|2022-04-01 10:35:00|13558.3|13556.3|13562.3|13557.3|13562.4|13558.8|13558.3|13555|202
1648809600000|2022-04-01 10:40:00|13560.7|13558.7|13560.6|13558.6|13562.7|13559.3|13559.5|13556.3|163
1648809900000|2022-04-01 10:45:00|13560.5|13558.5|13563|13558|13563.8|13560.4|13560.3|13557.6|174
1648810200000|2022-04-01 10:50:00|13561.4|13559.4|13561.2|13559.2|13562.7|13560.7|13560.5|13557.4|142
1648810500000|2022-04-01 10:55:00|13561.1|13559.1|13559.6|13557.6|13562.9|13559.7|13559.6|13556.8|213
1648810800000|2022-04-01 11:00:00|13559.7|13557.7|13560.1|13558.1|13562.2|13558.8|13559.5|13556.2|184
1648811100000|2022-04-01 11:05:00|13560.2|13558.2|13560.8|13558.8|13562|13559.5|13560.1|13557|177
1648811400000|2022-04-01 11:10:00|13560.7|13558.7|13561|13559|13563.2|13559.6|13560.6|13557.3|160
1648811700000|2022-04-01 11:15:00|13561.1|13559.1|13561.2|13559.2|13563|13559.5|13560.8|13557.3|143
1648812000000|2022-04-01 11:20:00|13561.3|13559.3|13560.4|13558.4|13562.8|13559.6|13560.3|13557.8|122
1648812300000|2022-04-01 11:25:00|13560.5|13558.5|13560.5|13558.5|13561.7|13558.7|13559.5|13556.7|157
1648812600000|2022-04-01 11:30:00|13560.6|13558.6|13560.2|13558.2|13560.9|13558.9|13559.8|13557.8|132
1648812900000|2022-04-01 11:35:00|13560.3|13558.3|13560.3|13558.3|13561.4|13559.4|13560|13558|155
1648813200000|2022-04-01 11:40:00|13560.2|13558.2|13560.9|13555.9|13561.2|13558.8|13559|13555.6|191
1648813500000|2022-04-01 11:45:00|13561|13556|13559.3|13554.3|13561.5|13557.7|13559|13554.2|219
1648813800000|2022-04-01 11:50:00|13559.2|13554.2|13558.8|13556.8|13560.4|13556.8|13557.2|13554|151
1648814100000|2022-04-01 11:55:00|13558.7|13556.7|13558.2|13556.2|13560.6|13556.9|13558.1|13554.7|193
1648814400000|2022-04-01 12:00:00|13558.5|13556.5|13560|13558|13561.4|13558|13558.3|13555.9|182
1648814700000|2022-04-01 12:05:00|13559.9|13557.9|13558.7|13556.7|13561.3|13558|13558.3|13555.2|116
1648815000000|2022-04-01 12:10:00|13558.8|13556.8|13559.1|13557.1|13561.3|13558.1|13558.3|13555.8|127
1648815300000|2022-04-01 12:15:00|13559.2|13557.2|13560.8|13558.8|13561.4|13558.9|13559|13556.2|168
1648815600000|2022-04-01 12:20:00|13561|13559|13563.1|13558.1|13564|13560.6|13560.6|13558.1|163
1648815900000|2022-04-01 12:25:00|13563.2|13558.2|13562.7|13555.7|13564.3|13559.7|13561|13555.7|234
1648816200000|2022-04-01 12:30:00|13562|13556|13565.1|13560.1|13568|13563|13561.3|13556|359
1648816500000|2022-04-01 12:35:00|13565.2|13560.2|13560.7|13558.7|13566.4|13561.4|13560.5|13557|354
1648816800000|2022-04-01 12:40:00|13560.6|13558.6|13561.3|13559.3|13563.5|13560.1|13559.2|13555.6|300
1648817100000|2022-04-01 12:45:00|13561.2|13559.2|13560.6|13555.6|13562.9|13559.5|13558.3|13554.9|279
1648817400000|2022-04-01 12:50:00|13560.5|13555.5|13563.5|13558.5|13564.3|13559.5|13558.9|13555.1|308
1648817700000|2022-04-01 12:55:00|13563.2|13558.2|13563.7|13561.7|13565.6|13562.6|13560.6|13557|322
1648818000000|2022-04-01 13:00:00|13563.8|13561.8|13563.5|13561.5|13565.9|13562.2|13561.9|13558.5|313
1648818300000|2022-04-01 13:05:00|13563.6|13561.6|13562.2|13557.2|13563.7|13561.7|13560.6|13556.7|251
1648818600000|2022-04-01 13:10:00|13562.5|13557.5|13562.8|13557.8|13563.1|13559.6|13559.8|13556.3|250
1648818900000|2022-04-01 13:15:00|13561.1|13559.1|13565|13560|13565|13560.4|13561.1|13557.5|217
1648819200000|2022-04-01 13:20:00|13564.9|13559.9|13567.9|13562.9|13568.2|13564.6|13564.4|13559.9|269
1648819500000|2022-04-01 13:25:00|13567.8|13562.8|13569.8|13564.8|13569.9|13565.9|13565.4|13561.9|182
1648819800000|2022-04-01 13:30:00|13569.9|13564.9|13567.7|13565.7|13570.3|13566.8|13566.7|13563.3|236
1648820100000|2022-04-01 13:35:00|13567.8|13565.8|13570.6|13565.6|13570.7|13567.2|13567.3|13563.5|328
1648820400000|2022-04-01 13:40:00|13570.7|13565.7|13570.2|13565.2|13571|13567.5|13567.4|13563.9|173
1648820700000|2022-04-01 13:45:00|13570.1|13565.1|13569.1|13567.1|13571.2|13567.8|13567.3|13564.2|291
1648821000000|2022-04-01 13:50:00|13569|13567|13571.7|13569.7|13574.2|13570.9|13568.3|13565.4|262
1648821300000|2022-04-01 13:55:00|13571.6|13569.6|13571.6|13566.6|13573.2|13569.6|13570.9|13566.5|203
1648821600000|2022-04-01 14:00:00|13571.7|13566.7|13571.7|13566.7|13572|13568.6|13567.8|13565|353
1648821900000|2022-04-01 14:05:00|13571.6|13566.6|13570.9|13568.9|13572.5|13569.4|13568.9|13565.4|313
1648822200000|2022-04-01 14:10:00|13570.8|13568.8|13569.8|13564.8|13570.9|13568.9|13567.9|13564.5|244
1648822500000|2022-04-01 14:15:00|13568.3|13566.3|13568.8|13566.8|13571.2|13567.7|13568.2|13565|236
1648822800000|2022-04-01 14:20:00|13568.9|13566.9|13571.9|13566.9|13572.1|13568.8|13568.4|13565.1|300
1648823100000|2022-04-01 14:25:00|13572.1|13567.1|13572.4|13570.4|13574.9|13571.4|13570.4|13566.7|247
1648823400000|2022-04-01 14:30:00|13572.5|13570.5|13574.2|13569.2|13576|13572.5|13571.9|13568.4|259
1648823700000|2022-04-01 14:35:00|13572.8|13570.8|13574.8|13572.8|13576.4|13573|13572.1|13568.5|227
1648824000000|2022-04-01 14:40:00|13574.7|13572.7|13575.9|13573.9|13577.4|13574|13574.4|13570.8|246
1648824300000|2022-04-01 14:45:00|13576|13574|13573.7|13571.7|13577.3|13574.2|13572.7|13569.1|319
1648824600000|2022-04-01 14:50:00|13573.6|13571.6|13571.4|13569.4|13575.1|13571.7|13571.1|13568.1|293
1648824900000|2022-04-01 14:55:00|13571.5|13569.5|13571|13569|13572.9|13569.7|13570.3|13567|265
1648825200000|2022-04-01 15:00:00|13570.8|13568.8|13573.7|13568.7|13574.2|13570.8|13570.4|13567|197
1648825500000|2022-04-01 15:05:00|13573.8|13568.8|13574.2|13569.2|13574.3|13570.5|13571.3|13567.7|158
1648825800000|2022-04-01 15:10:00|13574.1|13569.1|13573.1|13568.1|13574.5|13569.8|13570.4|13566.9|151
1648826100000|2022-04-01 15:15:00|13573.4|13568.4|13573.3|13568.3|13575.4|13571.8|13571|13567.3|233
1648826400000|2022-04-01 15:20:00|13573.4|13568.4|13571.2|13569.2|13573.6|13570.1|13570.6|13567.2|182
1648826700000|2022-04-01 15:25:00|13571.3|13569.3|13573.1|13568.1|13573.2|13569.8|13570.8|13567.3|154
1648827000000|2022-04-01 15:30:00|13573.1|13568.1|13573.2|13568.2|13573.8|13568.8|13572.8|13567.8|221
1648827300000|2022-04-01 15:35:00|13573.1|13568.1|13572.1|13567.1|13573.7|13568.7|13572.1|13567.1|233
1648827600000|2022-04-01 15:40:00|13572.2|13567.2|13571.7|13566.7|13573|13568|13571.6|13566.6|253
1648827900000|2022-04-01 15:45:00|13570.4|13568.4|13570.7|13568.7|13572.7|13569.2|13570.1|13567.1|197
1648828200000|2022-04-01 15:50:00|13570.8|13568.8|13569.3|13567.3|13572.6|13569.2|13569.2|13566.2|162
1648828500000|2022-04-01 15:55:00|13569.4|13567.4|13569.2|13567.2|13570.8|13567.5|13569.1|13565.6|136
1648828800000|2022-04-01 16:00:00|13569.3|13567.3|13571.3|13566.3|13571.5|13567.9|13569.1|13565.7|158
1648829100000|2022-04-01 16:05:00|13569.8|13567.8|13571.1|13566.1|13571.7|13567.9|13569.8|13566|111
1648829400000|2022-04-01 16:10:00|13571.2|13566.2|13571.4|13566.4|13571.6|13566.6|13571|13566|119
1648829700000|2022-04-01 16:15:00|13571.2|13566.2|13571.3|13566.3|13571.6|13566.6|13571|13566|111
1648830000000|2022-04-01 16:20:00|13571.4|13566.4|13570.8|13565.8|13571.6|13566.6|13570.7|13565.7|160
1648830300000|2022-04-01 16:25:00|13570.9|13565.9|13571.3|13566.3|13571.6|13567.4|13569.2|13565.7|107
1648830600000|2022-04-01 16:30:00|13571.4|13566.4|13572.9|13567.9|13573|13569.4|13569.9|13566.3|82
1648830900000|2022-04-01 16:35:00|13573.2|13568.2|13571.6|13566.6|13573.2|13568.2|13571.2|13566.2|108
1648831200000|2022-04-01 16:40:00|13571.7|13566.7|13571.4|13566.4|13572.4|13567.4|13571.3|13566.3|110
1648831500000|2022-04-01 16:45:00|13571.5|13566.5|13571.4|13566.4|13571.7|13566.7|13571.3|13566.3|79
1648831800000|2022-04-01 16:50:00|13571.5|13566.5|13571.5|13566.5|13571.7|13568|13569.9|13566.2|80
1648832100000|2022-04-01 16:55:00|13571.4|13566.4|13572.2|13567.2|13572.8|13569.2|13570.5|13566.4|137
1648832400000|2022-04-01 17:00:00|13571.8|13566.8|13572.6|13567.6|13572.8|13569.2|13571.1|13566.8|141
1648832700000|2022-04-01 17:05:00|13572.7|13567.7|13572.4|13567.4|13572.8|13569|13571|13567.2|142
1648833000000|2022-04-01 17:10:00|13572.5|13567.5|13573.7|13568.7|13573.8|13568.8|13572.4|13567.4|119
1648833300000|2022-04-01 17:15:00|13573.9|13568.9|13573.5|13568.5|13573.9|13568.9|13573.2|13568.2|103
1648833600000|2022-04-01 17:20:00|13573.6|13568.6|13572.5|13567.5|13573.7|13568.7|13572.4|13567.4|114
1648833900000|2022-04-01 17:25:00|13571|13569|13570.2|13568.2|13572.6|13569.3|13569.9|13566.4|93
1648834200000|2022-04-01 17:30:00|13570|13568|13570.1|13568.1|13572|13568.6|13569.9|13566.4|70
1648834500000|2022-04-01 17:35:00|13571.5|13566.5|13569.7|13567.7|13571.8|13567.9|13569.3|13565.9|100
1648834800000|2022-04-01 17:40:00|13569.6|13567.6|13569.4|13567.4|13569.7|13567.7|13568.9|13566.9|78
1648835100000|2022-04-01 17:45:00|13569.3|13567.3|13571.3|13566.3|13571.4|13567.9|13569.2|13565.8|138
1648835400000|2022-04-01 17:50:00|13571.4|13566.4|13571|13566|13571.5|13567.5|13569.4|13565.7|78
1648835700000|2022-04-01 17:55:00|13569.6|13567.6|13571.6|13566.6|13571.7|13568.2|13569.5|13566.2|61
1648836000000|2022-04-01 18:00:00|13571.5|13566.5|13569.9|13567.9|13571.7|13568.1|13569.8|13566.4|82
1648836300000|2022-04-01 18:05:00|13570|13568|13571.5|13566.5|13571.7|13568|13569.1|13565.8|112
1648836600000|2022-04-01 18:10:00|13571.4|13566.4|13571.4|13566.4|13571.7|13568.1|13569.8|13566.3|51
1648836900000|2022-04-01 18:15:00|13569.4|13567.4|13568.3|13566.3|13571.2|13567.6|13568.2|13564.8|104
1648837200000|2022-04-01 18:20:00|13568.4|13566.4|13568.7|13566.7|13570.2|13566.8|13568.1|13564.6|82
1648837500000|2022-04-01 18:25:00|13568.8|13566.8|13568.4|13566.4|13570.1|13566.8|13568.2|13564.7|105
1648837800000|2022-04-01 18:30:00|13568.3|13566.3|13570|13565|13570.3|13566.7|13568.1|13564.9|133
1648838100000|2022-04-01 18:35:00|13570.1|13565.1|13568.5|13566.5|13570.3|13566.8|13568.4|13564.8|114
1648838400000|2022-04-01 18:40:00|13568.6|13566.6|13570.5|13565.5|13571|13567.4|13568.5|13565.1|144
1648838700000|2022-04-01 18:45:00|13570.6|13565.6|13570.9|13565.9|13571.2|13567.5|13568.5|13565.2|136
1648839000000|2022-04-01 18:50:00|13570.8|13565.8|13570.7|13565.7|13571|13567.4|13569|13565.1|91
1648839300000|2022-04-01 18:55:00|13570.8|13565.8|13571.5|13566.5|13571.9|13568.3|13568.4|13564.7|125
1648839600000|2022-04-01 19:00:00|13571.6|13566.6|13570.8|13565.8|13571.7|13566.7|13570.2|13565.2|140
1648839900000|2022-04-01 19:05:00|13570.7|13565.7|13569.1|13567.1|13570.9|13567.2|13568.5|13564.8|92
1648840200000|2022-04-01 19:10:00|13570.7|13565.7|13570.4|13565.4|13570.8|13567.3|13568.9|13565.3|100
1648840500000|2022-04-01 19:15:00|13570.5|13565.5|13570.5|13565.5|13570.9|13567|13568.9|13565.4|74
1648840800000|2022-04-01 19:20:00|13570.6|13565.6|13570.7|13565.7|13571.2|13567.6|13569.1|13565.5|120
1648841100000|2022-04-01 19:25:00|13570.6|13565.6|13570.4|13565.4|13570.9|13565.9|13570.2|13565.2|91
1648841400000|2022-04-01 19:30:00|13570.5|13565.5|13570.5|13565.5|13570.9|13565.9|13570.2|13565.2|112
1648841700000|2022-04-01 19:35:00|13570.3|13565.3|13570.4|13565.4|13570.8|13565.8|13570.2|13565.2|93
1648842000000|2022-04-01 19:40:00|13570.3|13565.3|13570.6|13565.6|13570.7|13567.2|13568.8|13564.9|95
1648842300000|2022-04-01 19:45:00|13570.5|13565.5|13570.3|13565.3|13570.7|13565.7|13569.9|13564.9|84
1648842600000|2022-04-01 19:50:00|13570.2|13565.2|13570.4|13565.4|13570.6|13565.6|13569.3|13564.3|115
1648842900000|2022-04-01 19:55:00|13570.3|13565.3|13568.9|13563.9|13570.6|13565.6|13568.7|13563.7|136
1648843200000|2022-04-01 20:00:00|13568.8|13563.8|13569.2|13564.2|13570.2|13565.2|13568.7|13563.7|130
1648843500000|2022-04-01 20:05:00|13569.3|13564.3|13569.1|13564.1|13569.5|13564.5|13568.6|13563.6|91
1648843800000|2022-04-01 20:10:00|13569.5|13564.5|13568.6|13563.6|13569.5|13564.5|13568.5|13563.5|105
1648844100000|2022-04-01 20:15:00|13568.9|13563.9|13568.9|13563.9|13569.2|13565.4|13567.4|13563.3|133
1648844400000|2022-04-01 20:20:00|13568.8|13563.8|13568.7|13563.7|13569.3|13564.3|13568.3|13563.3|136
1648844700000|2022-04-01 20:25:00|13568.5|13563.5|13569.2|13564.2|13569.5|13564.5|13568.3|13563.3|105
1648845000000|2022-04-01 20:30:00|13569.3|13564.3|13570.2|13565.2|13570.4|13565.4|13568.7|13563.7|96
1648845300000|2022-04-01 20:35:00|13570.3|13565.3|13570|13565|13570.8|13565.8|13569.7|13564.7|108
1648845600000|2022-04-01 20:40:00|13570.1|13565.1|13570.3|13565.3|13571.3|13565.8|13569.5|13564.5|121
1648845900000|2022-04-01 20:45:00|13570.2|13565.2|13570.2|13565.2|13570.3|13565.3|13569.4|13564.4|45
1648846200000|2022-04-01 20:50:00|13570.3|13565.3|13569.4|13564.4|13573.9|13565.3|13568.7|13560.8|120
1648846500000|2022-04-01 20:55:00|13569.6|13564.6|13572.9|13561.6|13573.2|13565.1|13569|13560|90
1649016000000|2022-04-03 20:00:00|13571.4|13565.4|13573|13567|13573.1|13567.1|13571.4|13565.4|9
1649016300000|2022-04-03 20:05:00|13571.4|13565.4|13571.4|13565.4|13573|13567|13571.4|13565.4|5
1649016600000|2022-04-03 20:10:00|13583.7|13561.7|13571.4|13565.4|13583.7|13567.1|13571.4|13561.7|6
1649016900000|2022-04-03 20:15:00|13572.9|13566.9|13572.5|13566.5|13573.1|13567.1|13571.4|13565.4|8
1649017200000|2022-04-03 20:20:00|13571.4|13565.4|13571.4|13565.4|13573|13567|13571.4|13565.4|13
1649017500000|2022-04-03 20:25:00|13573|13567|13571.4|13565.4|13573.1|13567.1|13571.4|13565.4|7
1649017800000|2022-04-03 20:30:00|13583.7|13561.7|13571.4|13565.4|13583.7|13567.1|13571.4|13558.1|10
1649018100000|2022-04-03 20:35:00|13573|13567|13571.4|13565.4|13573|13567|13571.4|13565.4|4
1649018400000|2022-04-03 20:40:00|13572.1|13566.1|13571.4|13565.4|13573.1|13567.1|13571.4|13565.4|10
1649018700000|2022-04-03 20:45:00|13573.1|13567.1|13571.4|13565.4|13573.1|13567.1|13571.4|13565.4|4
1649019000000|2022-04-03 20:50:00|13571.6|13565.6|13571.6|13565.6|13583.7|13567|13571.4|13561.7|21
1649019300000|2022-04-03 20:55:00|13571.4|13565.4|13576.8|13562.8|13583.7|13567.1|13571.4|13561.3|27
1649019600000|2022-04-03 21:00:00|13571.9|13565.9|13572.2|13565.2|13579.5|13565.9|13571.6|13561.7|104
1649019900000|2022-04-03 21:05:00|13578.9|13562.8|13572.2|13565.2|13579.4|13565.2|13572.2|13562.3|19
1649020200000|2022-04-03 21:10:00|13576.5|13563.1|13574.5|13564.9|13580.2|13565.2|13572.2|13556.2|60
1649020500000|2022-04-03 21:15:00|13578.5|13562.5|13577.5|13562.2|13579.2|13566.1|13571.1|13558.7|125
1649020800000|2022-04-03 21:20:00|13574.5|13564.2|13577.6|13564.6|13578|13565.7|13573.2|13558.5|89
1649021100000|2022-04-03 21:25:00|13577.5|13564.8|13576.6|13560.6|13577.9|13565.7|13573.2|13558.5|76
1649021400000|2022-04-03 21:30:00|13574.2|13565.5|13574.9|13564.7|13577.9|13565.8|13572.7|13559|119
1649021700000|2022-04-03 21:35:00|13575.8|13564.9|13573.2|13565.4|13577.6|13565.9|13572|13556|81
1649022000000|2022-04-03 21:40:00|13574|13561.1|13573.8|13565.3|13576.2|13565.8|13572.7|13557.3|86
1649022300000|2022-04-03 21:45:00|13573.4|13565.4|13573.5|13565.5|13577|13565.9|13572.5|13557.9|90
1649022600000|2022-04-03 21:50:00|13574.7|13560.7|13574.2|13565.3|13576.3|13565.9|13572.5|13556.9|88
1649022900000|2022-04-03 21:55:00|13572.9|13565.8|13573.4|13565.6|13576.3|13565.9|13572.2|13559|135
1649023200000|2022-04-03 22:00:00|13577|13561.5|13575.5|13563|13578.6|13564.9|13574.1|13560.1|197
1649023500000|2022-04-03 22:05:00|13576.6|13564.1|13577.4|13561.4|13578.5|13565.7|13574.1|13559.3|215
1649023800000|2022-04-03 22:10:00|13577.6|13561.6|13575.9|13559.9|13578.2|13564.3|13574.3|13558.3|209
1649024100000|2022-04-03 22:15:00|13575.8|13563.5|13576.6|13564.2|13579|13566.7|13574.3|13558.3|208
1649024400000|2022-04-03 22:20:00|13576.9|13565.7|13577.1|13565.9|13579.1|13568.7|13575.3|13560.1|165
1649024700000|2022-04-03 22:25:00|13575.4|13566.3|13576.2|13568.3|13579.2|13570.2|13575|13563|145
1649025000000|2022-04-03 22:30:00|13576.4|13568.5|13576.2|13567.2|13577.7|13569.2|13575.2|13564.8|200
1649025300000|2022-04-03 22:35:00|13575.8|13567.8|13575.3|13568.3|13578.1|13570.3|13574.6|13564.7|156
1649025600000|2022-04-03 22:40:00|13575.4|13567.3|13575.3|13567|13578.3|13570|13574.6|13561.6|179
1649025900000|2022-04-03 22:45:00|13575.7|13565.6|13573.8|13565|13576.8|13568.4|13572.9|13562.8|150
1649026200000|2022-04-03 22:50:00|13573.9|13564.8|13573.3|13566.5|13575.3|13568.3|13572.1|13562.2|144
1649026500000|2022-04-03 22:55:00|13574.6|13564.5|13573|13566.4|13575.2|13568.2|13572.3|13564.1|159
1649026800000|2022-04-03 23:00:00|13572.6|13566.1|13571.5|13566.5|13573.3|13567.1|13571.3|13565.3|150
1649027100000|2022-04-03 23:05:00|13571.6|13566.6|13571.7|13566.7|13572.9|13566.7|13570.9|13565.2|96
1649027400000|2022-04-03 23:10:00|13571.8|13566.8|13572.2|13567.2|13572.2|13567.2|13570|13565|105
1649027700000|2022-04-03 23:15:00|13572.1|13567.1|13572.1|13567.1|13572.2|13567.2|13571.6|13566.6|75
1649028000000|2022-04-03 23:20:00|13572.2|13567.2|13572.2|13567.2|13572.2|13567.2|13571.5|13566.5|85
1649028300000|2022-04-03 23:25:00|13572.3|13567.3|13574.4|13569.4|13574.5|13570.8|13570.8|13567.1|86
1649028600000|2022-04-03 23:30:00|13574.3|13569.3|13576.1|13571.1|13576.2|13572.5|13572.6|13569.2|105
1649028900000|2022-04-03 23:35:00|13576|13571|13576.3|13571.3|13576.7|13573.2|13574.6|13571|88
1649029200000|2022-04-03 23:40:00|13576.2|13571.2|13575|13573|13576.8|13573.2|13575|13571.2|82
1649029500000|2022-04-03 23:45:00|13575.1|13573.1|13576.4|13571.4|13577.2|13573.7|13575.1|13571.4|97
1649029800000|2022-04-03 23:50:00|13575.1|13573.1|13574.8|13569.8|13576.5|13573.1|13574.7|13569.8|97
1649030100000|2022-04-03 23:55:00|13574.9|13569.9|13575.1|13570.1|13575.4|13571.8|13573.6|13569.8|74
1649030400000|2022-04-04 00:00:00|13575|13570|13572|13570|13576|13572.5|13571.5|13567.9|205
1649030700000|2022-04-04 00:05:00|13571.9|13569.9|13570.6|13568.6|13574.1|13570.5|13569.7|13566.6|170
1649031000000|2022-04-04 00:10:00|13570.7|13568.7|13569.8|13567.8|13572.5|13569.4|13569.5|13566|143
1649031300000|2022-04-04 00:15:00|13569.9|13567.9|13568.5|13566.5|13571.9|13568.5|13568.4|13565|143
1649031600000|2022-04-04 00:20:00|13568.4|13566.4|13567.9|13565.9|13569.7|13566.5|13567.3|13564.5|162
1649031900000|2022-04-04 00:25:00|13567.8|13565.8|13566.6|13564.6|13569.2|13565.8|13566.1|13563.2|116
1649032200000|2022-04-04 00:30:00|13566.5|13564.5|13567.1|13565.1|13569.4|13566|13566.4|13563.6|172
1649032500000|2022-04-04 00:35:00|13567|13565|13566.8|13564.8|13568.4|13565.1|13566.1|13562.9|113
1649032800000|2022-04-04 00:40:00|13566.9|13564.9|13566.5|13564.5|13568|13565|13566.4|13562.9|91
1649033100000|2022-04-04 00:45:00|13566.6|13564.6|13566.1|13564.1|13566.6|13564.6|13565.2|13563.2|116
1649033400000|2022-04-04 00:50:00|13566.2|13564.2|13568.1|13566.1|13568.1|13566.1|13565.3|13562.3|172
1649033700000|2022-04-04 00:55:00|13568.2|13566.2|13566.9|13564.9|13569.2|13566.2|13566.4|13562.9|115
1649034000000|2022-04-04 01:00:00|13567|13565|13567.3|13565.3|13569|13565.5|13565.8|13562.6|171
1649034300000|2022-04-04 01:05:00|13567.4|13565.4|13566.4|13564.4|13567.7|13565.7|13566.3|13564.3|110
1649034600000|2022-04-04 01:10:00|13566.5|13564.5|13566.3|13564.3|13566.6|13564.6|13565.6|13563.6|96
1649034900000|2022-04-04 01:15:00|13566.4|13564.4|13566.2|13564.2|13567.7|13564.7|13566|13562.6|87
1649035200000|2022-04-04 01:20:00|13566.1|13564.1|13565.2|13563.2|13566.1|13564.1|13565.1|13563.1|70
1649035500000|2022-04-04 01:25:00|13565.1|13563.1|13565.5|13563.5|13565.7|13563.7|13565.1|13563.1|90
1649035800000|2022-04-04 01:30:00|13565.4|13563.4|13565.4|13563.4|13565.6|13563.6|13565.1|13563.1|49
1649036100000|2022-04-04 01:35:00|13565.5|13563.5|13565.3|13563.3|13565.5|13563.5|13565|13563|82
1649036400000|2022-04-04 01:40:00|13565.4|13563.4|13565.9|13563.9|13567.6|13564.2|13565.2|13562.5|73
1649036700000|2022-04-04 01:45:00|13565.8|13563.8|13566.1|13564.1|13567.4|13564.5|13565.4|13562.3|139
1649037000000|2022-04-04 01:50:00|13566|13564|13565.4|13563.4|13566.1|13564.1|13565.3|13563.3|75
1649037300000|2022-04-04 01:55:00|13565.5|13563.5|13565.6|13563.6|13566.5|13564.5|13565.4|13563.4|109
1649037600000|2022-04-04 02:00:00|13565.5|13563.5|13566.6|13564.6|13566.8|13564.8|13565.5|13563.5|87
1649037900000|2022-04-04 02:05:00|13566.5|13564.5|13565.6|13563.6|13566.7|13564.7|13565.5|13563.5|107
1649038200000|2022-04-04 02:10:00|13565.4|13563.4|13567.3|13565.3|13567.3|13565.3|13565.4|13563.4|94
1649038500000|2022-04-04 02:15:00|13567|13565|13567.3|13565.3|13567.7|13565.7|13567|13565|82
1649038800000|2022-04-04 02:20:00|13567.4|13565.4|13567.4|13565.4|13567.6|13565.6|13567.1|13565.1|65
1649039100000|2022-04-04 02:25:00|13567.5|13565.5|13568.3|13566.3|13568.7|13566.7|13567.1|13565.1|68
1649039400000|2022-04-04 02:30:00|13568.2|13566.2|13568.5|13566.5|13568.8|13566.8|13568.2|13566.2|62
1649039700000|2022-04-04 02:35:00|13568.4|13566.4|13568.6|13566.6|13569|13567|13568.3|13566.3|93
1649040000000|2022-04-04 02:40:00|13568.7|13566.7|13570.1|13568.1|13570.7|13568.7|13568.4|13566.4|120
1649040300000|2022-04-04 02:45:00|13570.2|13568.2|13570.7|13568.7|13572.4|13569.1|13570|13567.3|108
1649040600000|2022-04-04 02:50:00|13570.6|13568.6|13569.5|13567.5|13570.6|13568.6|13569.4|13567.4|78
1649040900000|2022-04-04 02:55:00|13569.4|13567.4|13568.7|13566.7|13569.8|13567.8|13568.6|13566.6|91
1649041200000|2022-04-04 03:00:00|13568.5|13566.5|13568.5|13566.5|13569.8|13567.8|13568.5|13566.5|98
1649041500000|2022-04-04 03:05:00|13568.6|13566.6|13569.3|13567.3|13569.5|13567.5|13568.4|13566.4|55
1649041800000|2022-04-04 03:10:00|13569.4|13567.4|13568.4|13566.4|13569.4|13567.4|13568.2|13566.2|61
1649042100000|2022-04-04 03:15:00|13568.3|13566.3|13567.7|13565.7|13568.3|13566.3|13567.4|13565.4|71
1649042400000|2022-04-04 03:20:00|13567.6|13565.6|13567.4|13565.4|13567.8|13565.8|13567.3|13565.3|64
1649042700000|2022-04-04 03:25:00|13567.3|13565.3|13567.4|13565.4|13567.5|13565.5|13566.9|13564.9|64
1649043000000|2022-04-04 03:30:00|13567.3|13565.3|13567.6|13565.6|13567.7|13565.7|13567.1|13565.1|65
1649043300000|2022-04-04 03:35:00|13567.7|13565.7|13567.5|13565.5|13568.7|13566.7|13567.4|13565.4|75
1649043600000|2022-04-04 03:40:00|13568|13566|13570.2|13568.2|13570.4|13568.4|13567.9|13565.9|106
1649043900000|2022-04-04 03:45:00|13570.1|13568.1|13570.7|13568.7|13571|13569|13570|13568|57
1649044200000|2022-04-04 03:50:00|13570.6|13568.6|13570.7|13568.7|13571.4|13569.4|13570|13568|92
1649044500000|2022-04-04 03:55:00|13570.6|13568.6|13572.5|13570.5|13572.9|13570.9|13570.5|13568.5|124
1649044800000|2022-04-04 04:00:00|13572.4|13570.4|13571.7|13569.7|13574|13572|13571.1|13569.1|129
1649045100000|2022-04-04 04:05:00|13571.6|13569.6|13571.2|13569.2|13571.9|13569.9|13571.2|13569.2|82
1649045400000|2022-04-04 04:10:00|13571.3|13569.3|13570.1|13568.1|13571.3|13569.3|13569.5|13567.5|81
1649045700000|2022-04-04 04:15:00|13570|13568|13569.8|13567.8|13571.7|13568.4|13569.7|13566.7|68
1649046000000|2022-04-04 04:20:00|13569.7|13567.7|13569.2|13567.2|13569.9|13567.9|13569.2|13567.2|59
1649046300000|2022-04-04 04:25:00|13569.3|13567.3|13569.6|13567.6|13570.1|13568.1|13569.1|13567.1|77
1649046600000|2022-04-04 04:30:00|13569.7|13567.7|13569.6|13567.6|13569.8|13567.8|13569.4|13567.4|65
1649046900000|2022-04-04 04:35:00|13569.5|13567.5|13569.4|13567.4|13569.7|13567.7|13569.4|13567.4|44
1649047200000|2022-04-04 04:40:00|13569.3|13567.3|13569.7|13567.7|13569.9|13567.9|13569.3|13567.3|46
1649047500000|2022-04-04 04:45:00|13569.6|13567.6|13569.8|13567.8|13569.9|13567.9|13569.3|13567.3|48
1649047800000|2022-04-04 04:50:00|13570.6|13568.6|13570.3|13568.3|13570.6|13568.6|13570.1|13568.1|71
1649048100000|2022-04-04 04:55:00|13570.2|13568.2|13569.6|13567.6|13570.3|13568.3|13569.4|13567.4|65
1649048400000|2022-04-04 05:00:00|13569.5|13567.5|13569.4|13567.4|13569.7|13567.7|13569.3|13567.3|55
1649048700000|2022-04-04 05:05:00|13569.5|13567.5|13568.9|13566.9|13569.5|13567.5|13568.3|13566.3|95
1649049000000|2022-04-04 05:10:00|13569|13567|13568.7|13566.7|13569.1|13567.1|13568.6|13566.6|65
1649049300000|2022-04-04 05:15:00|13568.8|13566.8|13568.9|13566.9|13569.1|13567.1|13568.7|13566.7|43
1649049600000|2022-04-04 05:20:00|13568.8|13566.8|13569.4|13567.4|13569.8|13567.8|13568.8|13566.8|69
1649049900000|2022-04-04 05:25:00|13569.5|13567.5|13570.2|13568.2|13571.7|13568.7|13569.5|13566.6|112
1649050200000|2022-04-04 05:30:00|13570.3|13568.3|13571.6|13569.6|13572.2|13569.8|13569.9|13566.7|138
1649050500000|2022-04-04 05:35:00|13571.7|13569.7|13570.2|13568.2|13572.5|13569.7|13569.8|13566.6|158
1649050800000|2022-04-04 05:40:00|13570.3|13568.3|13571.1|13569.1|13572.1|13569.3|13569.6|13566.4|126
1649051100000|2022-04-04 05:45:00|13571.2|13569.2|13571|13569|13573.1|13569.8|13570.9|13567.6|133
1649051400000|2022-04-04 05:50:00|13570.9|13568.9|13571|13569|13572.7|13570|13570.5|13567.4|124
1649051700000|2022-04-04 05:55:00|13571.1|13569.1|13569.5|13567.5|13572.6|13569.2|13569.5|13566|129
1649052000000|2022-04-04 06:00:00|13569.6|13567.6|13570.3|13568.3|13571.7|13569.2|13569.4|13566.5|143
1649052300000|2022-04-04 06:05:00|13570.2|13568.2|13572.6|13570.6|13572.8|13570.8|13569.8|13567.8|117
1649052600000|2022-04-04 06:10:00|13572.7|13570.7|13576.5|13574.5|13576.9|13574.9|13572.6|13570.4|216
1649052900000|2022-04-04 06:15:00|13576.6|13574.6|13577|13575|13578.8|13576.5|13576.1|13573.3|126
1649053200000|2022-04-04 06:20:00|13576.9|13574.9|13575.4|13573.4|13578.8|13575.7|13575.1|13572.2|128
1649053500000|2022-04-04 06:25:00|13575.5|13573.5|13574.3|13572.3|13575.6|13573.6|13574.3|13572.3|80
1649053800000|2022-04-04 06:30:00|13574.4|13572.4|13573.4|13571.4|13575.4|13572.5|13573.3|13570.1|128
1649054100000|2022-04-04 06:35:00|13573.3|13571.3|13574.9|13569.9|13575.3|13571.8|13572.8|13569.4|133
1649054400000|2022-04-04 06:40:00|13575|13570|13572.5|13570.5|13575.2|13571|13572.3|13568.8|161
1649054700000|2022-04-04 06:45:00|13572.4|13570.4|13574.5|13569.5|13575.2|13571.3|13572.4|13569.1|145
1649055000000|2022-04-04 06:50:00|13574.4|13569.4|13571|13569|13574.6|13571.1|13570.2|13566.7|203
1649055300000|2022-04-04 06:55:00|13571.1|13569.1|13570.5|13568.5|13573.8|13570.3|13570.3|13567.5|251
1649055600000|2022-04-04 07:00:00|13570.6|13568.6|13569.3|13567.3|13571.6|13569.6|13569|13567|207
1649055900000|2022-04-04 07:05:00|13569.4|13567.4|13570.9|13568.9|13571|13569|13569.2|13567.2|179
1649056200000|2022-04-04 07:10:00|13570.8|13568.8|13571.3|13569.3|13572.9|13569.6|13569.5|13566.4|226
1649056500000|2022-04-04 07:15:00|13571.4|13569.4|13570.5|13568.5|13574.1|13570.6|13569.6|13567|213
1649056800000|2022-04-04 07:20:00|13570.7|13568.7|13570.5|13568.5|13571.7|13569|13569.5|13566.1|151
1649057100000|2022-04-04 07:25:00|13570.6|13568.6|13569.9|13567.9|13572.3|13569|13569.4|13566.1|198
1649057400000|2022-04-04 07:30:00|13570|13568|13569.9|13567.9|13571.4|13568.1|13569|13565.6|198
1649057700000|2022-04-04 07:35:00|13569.8|13567.8|13570.1|13568.1|13572.5|13569.8|13569.6|13566.1|198
1649058000000|2022-04-04 07:40:00|13570|13568|13569.7|13567.7|13571.4|13568|13568.2|13565.6|234
1649058300000|2022-04-04 07:45:00|13569.8|13567.8|13569.9|13567.9|13571.4|13568.1|13569.3|13566.1|163
1649058600000|2022-04-04 07:50:00|13569.8|13567.8|13569.2|13567.2|13570|13568|13569|13567|138
1649058900000|2022-04-04 07:55:00|13569.3|13567.3|13567.2|13565.2|13570.7|13567.4|13567.1|13564.7|174
1649059200000|2022-04-04 08:00:00|13567.3|13565.3|13568.3|13566.3|13569.8|13566.9|13567.2|13563.8|252
1649059500000|2022-04-04 08:05:00|13568.4|13566.4|13568.4|13566.4|13570.8|13567.4|13568.3|13565|287
1649059800000|2022-04-04 08:10:00|13568.3|13566.3|13569|13567|13570.1|13567.6|13567.1|13564.5|256
1649060100000|2022-04-04 08:15:00|13568.9|13566.9|13567.7|13565.7|13571|13567.6|13567.3|13564.3|249
1649060400000|2022-04-04 08:20:00|13567.9|13565.9|13567.9|13565.9|13569.6|13566.8|13566.9|13563.7|214
1649060700000|2022-04-04 08:25:00|13567.8|13565.8|13567.6|13565.6|13569.9|13566.3|13566.9|13564.1|173
1649061000000|2022-04-04 08:30:00|13567.7|13565.7|13567.1|13565.1|13569.4|13565.8|13566.3|13564|215
1649061300000|2022-04-04 08:35:00|13567.2|13565.2|13568.1|13566.1|13568.9|13566.1|13566.6|13563.6|153
1649061600000|2022-04-04 08:40:00|13568|13566|13567.7|13565.7|13568.4|13566.4|13567.3|13565.3|100
1649061900000|2022-04-04 08:45:00|13567.6|13565.6|13567.6|13565.6|13567.8|13565.8|13567.1|13565.1|71
1649062200000|2022-04-04 08:50:00|13567.7|13565.7|13567.4|13565.4|13567.7|13565.7|13566.9|13564.9|113
1649062500000|2022-04-04 08:55:00|13567.2|13565.2|13568.5|13566.5|13570.2|13566.9|13567.2|13565.1|133
1649062800000|2022-04-04 09:00:00|13568.6|13566.6|13567.8|13565.8|13569.6|13567.6|13567.5|13565.5|228
1649063100000|2022-04-04 09:05:00|13567.7|13565.7|13569.6|13567.6|13570.9|13567.6|13567.1|13564.2|185
1649063400000|2022-04-04 09:10:00|13569.5|13567.5|13570.1|13568.1|13571.4|13568.3|13569.3|13565.7|172
1649063700000|2022-04-04 09:15:00|13570.2|13568.2|13570.3|13568.3|13571.7|13568.8|13569.5|13566.6|140
1649064000000|2022-04-04 09:20:00|13570.2|13568.2|13570.3|13568.3|13571.6|13568.4|13568.7|13565.5|161
1649064300000|2022-04-04 09:25:00|13570.5|13568.5|13572.7|13570.7|13573.7|13570.8|13569.5|13566.1|149
1649064600000|2022-04-04 09:30:00|13572.6|13570.6|13572.7|13570.7|13573.1|13571.1|13571.1|13567.8|208
1649064900000|2022-04-04 09:35:00|13572.8|13570.8|13571.7|13569.7|13574.3|13571|13571.4|13569|181
1649065200000|2022-04-04 09:40:00|13571.6|13569.6|13572.4|13570.4|13572.7|13570.7|13571.1|13569.1|151
1649065500000|2022-04-04 09:45:00|13572.3|13570.3|13571.2|13569.2|13572.5|13570.5|13571|13569|179
1649065800000|2022-04-04 09:50:00|13571.1|13569.1|13571.6|13569.6|13572.2|13570.2|13570.9|13568.9|128
1649066100000|2022-04-04 09:55:00|13571.7|13569.7|13571.7|13569.7|13571.9|13569.9|13570.9|13568.9|138
1649066400000|2022-04-04 10:00:00|13571.8|13569.8|13571.4|13569.4|13572.1|13570.1|13571.2|13569.2|124
1649066700000|2022-04-04 10:05:00|13571.3|13569.3|13571.9|13566.9|13572.6|13569.5|13570.3|13566.8|144
1649067000000|2022-04-04 10:10:00|13571.8|13566.8|13572.4|13567.4|13573|13569.9|13570.4|13566.8|162
1649067300000|2022-04-04 10:15:00|13572.5|13567.5|13571.6|13569.6|13573|13569.7|13570.8|13567.3|158
1649067600000|2022-04-04 10:20:00|13571.5|13569.5|13571.1|13569.1|13572|13570|13570.7|13568.7|161
1649067900000|2022-04-04 10:25:00|13571.2|13569.2|13570.6|13568.6|13571.4|13569.4|13570.3|13568.3|137
1649068200000|2022-04-04 10:30:00|13570.7|13568.7|13573|13571|13573|13571|13570.6|13567.6|113
1649068500000|2022-04-04 10:35:00|13572.8|13570.8|13575.2|13573.2|13576.8|13573.3|13572.8|13569.8|193
1649068800000|2022-04-04 10:40:00|13575.1|13573.1|13575.9|13570.9|13576.4|13573.5|13574.3|13570.8|152
1649069100000|2022-04-04 10:45:00|13576|13571|13574.1|13572.1|13576.3|13572.8|13573.5|13570.2|160
1649069400000|2022-04-04 10:50:00|13574|13572|13576.2|13571.2|13576.2|13572.7|13573.5|13570|117
1649069700000|2022-04-04 10:55:00|13576.1|13571.1|13575.3|13573.3|13577.1|13573.5|13573.9|13570.4|167
1649070000000|2022-04-04 11:00:00|13575.4|13573.4|13574.3|13572.3|13576.6|13573.4|13574.3|13571.3|135
1649070300000|2022-04-04 11:05:00|13574.2|13572.2|13573.7|13571.7|13575.6|13572.4|13573.4|13570.1|113
1649070600000|2022-04-04 11:10:00|13575.2|13570.2|13574.2|13572.2|13575.8|13572.5|13573.3|13570.2|140
1649070900000|2022-04-04 11:15:00|13574.3|13572.3|13573.1|13571.1|13575.6|13572.3|13572.9|13569.7|112
1649071200000|2022-04-04 11:20:00|13573.4|13571.4|13573.2|13571.2|13575.4|13572.4|13573|13570.3|110
1649071500000|2022-04-04 11:25:00|13573.1|13571.1|13574.1|13572.1|13574.6|13572.1|13572.5|13569.6|153
1649071800000|2022-04-04 11:30:00|13574.2|13572.2|13574.9|13572.9|13576.2|13573.3|13574.1|13571.1|171
1649072100000|2022-04-04 11:35:00|13574.8|13572.8|13575.4|13573.4|13576.3|13573.5|13574.5|13571.3|133
1649072400000|2022-04-04 11:40:00|13575.5|13573.5|13575.1|13573.1|13576.4|13573.7|13574.6|13571.4|156
1649072700000|2022-04-04 11:45:00|13575.2|13573.2|13574.6|13572.6|13575.8|13573.8|13574.3|13572.3|181
1649073000000|2022-04-04 11:50:00|13574.5|13572.5|13574.5|13572.5|13575.5|13573.5|13574.4|13572.4|123
1649073300000|2022-04-04 11:55:00|13574.6|13572.6|13575.6|13573.6|13575.7|13573.7|13574.2|13572.2|135
1649073600000|2022-04-04 12:00:00|13575.5|13573.5|13574.7|13572.7|13576.2|13573.8|13574.4|13571.1|224
1649073900000|2022-04-04 12:05:00|13574.6|13572.6|13573.6|13571.6|13574.8|13572.8|13573.3|13571.3|173
1649074200000|2022-04-04 12:10:00|13573.5|13571.5|13575.2|13573.2|13575.2|13573.2|13573.3|13571.3|86
1649074500000|2022-04-04 12:15:00|13575.1|13573.1|13573.8|13571.8|13575.1|13573.1|13573.4|13571.4|124
1649074800000|2022-04-04 12:20:00|13573.9|13571.9|13574.2|13572.2|13575.7|13572.8|13573.5|13570.6|126
1649075100000|2022-04-04 12:25:00|13574.1|13572.1|13573.9|13571.9|13574.6|13572.6|13573.8|13571.8|156
1649075400000|2022-04-04 12:30:00|13573.8|13571.8|13574.7|13572.7|13575.4|13572.7|13573.4|13570.4|137
1649075700000|2022-04-04 12:35:00|13574.6|13572.6|13574.2|13572.2|13574.8|13572.8|13573.6|13571.6|155
1649076000000|2022-04-04 12:40:00|13574.3|13572.3|13573.8|13571.8|13574.6|13572.6|13573.4|13571.4|141
1649076300000|2022-04-04 12:45:00|13573.9|13571.9|13574.1|13572.1|13576.3|13572.7|13573.7|13570.4|125
1649076600000|2022-04-04 12:50:00|13574|13572|13573.5|13571.5|13574.2|13572.2|13573.4|13571.4|99
1649076900000|2022-04-04 12:55:00|13573.6|13571.6|13573.6|13571.6|13573.7|13571.7|13573|13571|115
1649077200000|2022-04-04 13:00:00|13573.5|13571.5|13573.5|13571.5|13573.7|13571.7|13573.3|13571.3|69
1649077500000|2022-04-04 13:05:00|13573.4|13571.4|13573.3|13571.3|13573.5|13571.5|13573|13571|106
1649077800000|2022-04-04 13:10:00|13573.5|13571.5|13573.7|13571.7|13573.9|13571.9|13573.2|13571.2|118
1649078100000|2022-04-04 13:15:00|13573.6|13571.6|13573.7|13571.7|13573.9|13571.9|13573.5|13571.5|128
1649078400000|2022-04-04 13:20:00|13573.8|13571.8|13573.7|13571.7|13573.9|13571.9|13573.3|13571.3|165
1649078700000|2022-04-04 13:25:00|13573.8|13571.8|13575.4|13570.4|13576.1|13572.7|13573.5|13570.2|187
1649079000000|2022-04-04 13:30:00|13575.3|13570.3|13575|13573|13576.6|13573.4|13573.7|13570.3|344
1649079300000|2022-04-04 13:35:00|13575.1|13573.1|13572.7|13570.7|13576.7|13573.3|13572.7|13570.2|290
1649079600000|2022-04-04 13:40:00|13572.8|13570.8|13572.6|13570.6|13574.2|13571.3|13571.8|13568.9|305
1649079900000|2022-04-04 13:45:00|13572.5|13570.5|13571.8|13569.8|13572.8|13570.8|13571.7|13569.7|180
1649080200000|2022-04-04 13:50:00|13571.9|13569.9|13571.4|13569.4|13573.5|13570.3|13571.3|13568.4|163
1649080500000|2022-04-04 13:55:00|13571.3|13569.3|13573|13568|13573|13569.6|13571|13567.8|143
1649080800000|2022-04-04 14:00:00|13572.9|13567.9|13571.3|13569.3|13573.4|13570|13571.1|13567.9|184
1649081100000|2022-04-04 14:05:00|13571.4|13569.4|13571.5|13569.5|13572.5|13570.5|13571.2|13569.2|187
1649081400000|2022-04-04 14:10:00|13571.6|13569.6|13571.7|13569.7|13571.9|13569.9|13571.1|13569.1|131
1649081700000|2022-04-04 14:15:00|13571.8|13569.8|13571.3|13569.3|13572.7|13570.7|13571.2|13569.2|169
1649082000000|2022-04-04 14:20:00|13571.2|13569.2|13571.3|13569.3|13571.9|13569.9|13571.1|13569.1|150
1649082300000|2022-04-04 14:25:00|13571.2|13569.2|13571.5|13569.5|13571.7|13569.7|13571.1|13569.1|120
1649082600000|2022-04-04 14:30:00|13571.6|13569.6|13571.6|13569.6|13572|13570|13571.4|13569.4|122
1649082900000|2022-04-04 14:35:00|13571.5|13569.5|13571.9|13569.9|13572.1|13570.1|13570.4|13568.4|153
1649083200000|2022-04-04 14:40:00|13572|13570|13570.5|13568.5|13572.3|13570.3|13570.4|13568.4|183
1649083500000|2022-04-04 14:45:00|13570.4|13568.4|13569.5|13567.5|13570.6|13568.6|13569|13567|195
1649083800000|2022-04-04 14:50:00|13569.4|13567.4|13568.5|13566.5|13569.6|13567.6|13568.1|13566.1|208
1649084100000|2022-04-04 14:55:00|13568.4|13566.4|13568.3|13566.3|13568.7|13566.7|13568|13566|228
1649084400000|2022-04-04 15:00:00|13568.4|13566.4|13567.5|13565.5|13569.3|13566.4|13567.2|13564.3|131
1649084700000|2022-04-04 15:05:00|13567.4|13565.4|13568.6|13566.6|13570.1|13566.8|13567.3|13564.6|131
1649085000000|2022-04-04 15:10:00|13568.7|13566.7|13567.6|13565.6|13569.5|13566.7|13567.4|13564.2|120
1649085300000|2022-04-04 15:15:00|13567.5|13565.5|13567.8|13565.8|13569.4|13566|13567.4|13564.3|89
1649085600000|2022-04-04 15:20:00|13567.7|13565.7|13567.9|13565.9|13569.8|13566.4|13567.6|13564.4|99
1649085900000|2022-04-04 15:25:00|13568|13566|13567.5|13565.5|13568.2|13566.2|13567.3|13565.3|82
1649086200000|2022-04-04 15:30:00|13567.4|13565.4|13567.3|13565.3|13567.6|13565.6|13567.2|13565.2|96
1649086500000|2022-04-04 15:35:00|13567.4|13565.4|13566.7|13564.7|13567.5|13565.5|13566.2|13564.2|122
1649086800000|2022-04-04 15:40:00|13566.6|13564.6|13566.4|13564.4|13568.3|13564.8|13566.2|13563.3|145
1649087100000|2022-04-04 15:45:00|13566.3|13564.3|13566.6|13564.6|13566.7|13564.7|13566.2|13564.2|70
1649087400000|2022-04-04 15:50:00|13566.7|13564.7|13566.7|13564.7|13566.7|13564.7|13566.4|13564.4|68
1649087700000|2022-04-04 15:55:00|13566.6|13564.6|13568.4|13563.4|13568.4|13565.6|13566.5|13563.3|89
1649088000000|2022-04-04 16:00:00|13568.5|13563.5|13568.4|13566.4|13570.1|13566.6|13566.9|13563.4|172
1649088300000|2022-04-04 16:05:00|13568.5|13566.5|13570.9|13565.9|13570.9|13567.1|13568.4|13565.1|121
1649088600000|2022-04-04 16:10:00|13571|13566|13570.5|13565.5|13571|13567.3|13569.2|13565.3|70
1649088900000|2022-04-04 16:15:00|13570.4|13565.4|13570.9|13565.9|13571.2|13567.5|13568.9|13565.3|113
1649089200000|2022-04-04 16:20:00|13569.4|13567.4|13570.6|13565.6|13571|13567.4|13569|13565.4|75
1649089500000|2022-04-04 16:25:00|13570.5|13565.5|13570.9|13565.9|13571.1|13567.6|13569|13565.3|80
1649089800000|2022-04-04 16:30:00|13570.8|13565.8|13571.7|13566.7|13571.9|13568|13569.4|13565.8|123
1649090100000|2022-04-04 16:35:00|13571.8|13566.8|13571.6|13566.6|13571.9|13568.5|13570|13566.5|121
1649090400000|2022-04-04 16:40:00|13571.5|13566.5|13572.6|13567.6|13572.9|13568.6|13570.3|13566.5|128
1649090700000|2022-04-04 16:45:00|13572.5|13567.5|13571.2|13569.2|13572.8|13569.2|13571|13567.2|102
1649091000000|2022-04-04 16:50:00|13571.3|13569.3|13572.6|13567.6|13573.1|13569.7|13571|13567.4|118
1649091300000|2022-04-04 16:55:00|13572.7|13567.7|13571.4|13566.4|13572.8|13569.3|13569.8|13566.3|98
1649091600000|2022-04-04 17:00:00|13571.5|13566.5|13572.4|13567.4|13572.7|13567.7|13571.4|13566.4|110
1649091900000|2022-04-04 17:05:00|13572.5|13567.5|13572.2|13567.2|13572.5|13568.4|13570|13566.2|99
1649092200000|2022-04-04 17:10:00|13572.3|13567.3|13572.1|13567.1|13572.7|13569.1|13570.9|13567|96
1649092500000|2022-04-04 17:15:00|13572.2|13567.2|13572.4|13567.4|13572.4|13569.2|13570.8|13567|84
1649092800000|2022-04-04 17:20:00|13572.5|13567.5|13571|13569|13572.8|13569.3|13570.8|13567.2|93
1649093100000|2022-04-04 17:25:00|13570.9|13568.9|13571.6|13566.6|13572.3|13569|13570.2|13566.5|84
1649093400000|2022-04-04 17:30:00|13571.5|13566.5|13570.8|13568.8|13572.3|13569|13570.2|13566.4|83
1649093700000|2022-04-04 17:35:00|13570.7|13568.7|13572.1|13567.1|13572.4|13568.9|13570.6|13567.1|71
1649094000000|2022-04-04 17:40:00|13570.9|13568.9|13570.7|13568.7|13572.3|13569|13570.5|13567|98
1649094300000|2022-04-04 17:45:00|13570.6|13568.6|13572.5|13567.5|13572.7|13569.2|13570.6|13567.1|73
1649094600000|2022-04-04 17:50:00|13572.7|13567.7|13571.8|13569.8|13573.5|13570|13571.1|13567.4|100
1649094900000|2022-04-04 17:55:00|13571.9|13569.9|13571.9|13569.9|13573.6|13570.1|13571.5|13568|92
1649095200000|2022-04-04 18:00:00|13572|13570|13573.4|13568.4|13573.6|13571.2|13571.7|13568.3|92
1649095500000|2022-04-04 18:05:00|13573.5|13568.5|13571.8|13569.8|13573.5|13570.1|13571.6|13568.1|78
1649095800000|2022-04-04 18:10:00|13573.2|13568.2|13573.2|13568.2|13573.3|13569.8|13571.7|13568.1|55
1649096100000|2022-04-04 18:15:00|13573.1|13568.1|13572.1|13570.1|13573.6|13570.1|13571.6|13568|89
1649096400000|2022-04-04 18:20:00|13572|13570|13572.2|13567.2|13573.4|13570.1|13570.7|13567|79
1649096700000|2022-04-04 18:25:00|13570.8|13568.8|13571.4|13566.4|13572.2|13568.8|13570|13566.4|87
1649097000000|2022-04-04 18:30:00|13569.5|13567.5|13570.2|13565.2|13571.7|13568.2|13568.6|13565.1|102
1649097300000|2022-04-04 18:35:00|13570.3|13565.3|13570.6|13565.6|13570.8|13567.3|13568.8|13565.2|87
1649097600000|2022-04-04 18:40:00|13570.7|13565.7|13570.5|13565.5|13570.8|13567.4|13568.9|13565.4|75
1649097900000|2022-04-04 18:45:00|13570.4|13565.4|13570.6|13565.6|13570.9|13567.4|13569.3|13565.3|83
1649098200000|2022-04-04 18:50:00|13570.7|13565.7|13569.6|13564.6|13571.1|13566.2|13568|13564.5|88
1649098500000|2022-04-04 18:55:00|13568.1|13566.1|13569.7|13564.7|13569.9|13566.2|13567.8|13564.4|58
1649098800000|2022-04-04 19:00:00|13569.8|13564.8|13570.2|13565.2|13570.5|13567.2|13568.7|13564.7|93
1649099100000|2022-04-04 19:05:00|13570.1|13565.1|13569.7|13564.7|13570.2|13566.9|13567.8|13564.4|74
1649099400000|2022-04-04 19:10:00|13569.6|13564.6|13569.2|13564.2|13569.7|13566.2|13567.5|13564|87
1649099700000|2022-04-04 19:15:00|13569.1|13564.1|13569.2|13564.2|13569.4|13565.8|13567.6|13564.1|81
1649100000000|2022-04-04 19:20:00|13569.1|13564.1|13569.9|13564.9|13570.5|13565.8|13567.6|13564.1|95
1649100300000|2022-04-04 19:25:00|13569.8|13564.8|13570|13565|13570.2|13566.5|13568.4|13564.6|104
1649100600000|2022-04-04 19:30:00|13569.9|13564.9|13569.5|13564.5|13570.2|13566.7|13568.7|13564.5|90
1649100900000|2022-04-04 19:35:00|13569.6|13564.6|13569.3|13564.3|13569.8|13566.1|13567.9|13564.2|112
1649101200000|2022-04-04 19:40:00|13569.2|13564.2|13569.5|13564.5|13569.7|13566|13567.7|13564.2|82
1649101500000|2022-04-04 19:45:00|13569.6|13564.6|13569.3|13564.3|13569.7|13564.7|13569.2|13564.2|110
1649101800000|2022-04-04 19:50:00|13569.4|13564.4|13567.7|13565.7|13569.4|13565.9|13567.4|13563.9|94
1649102100000|2022-04-04 19:55:00|13567.8|13565.8|13569.6|13564.6|13570|13565.9|13567.6|13564.2|102
1649102400000|2022-04-04 20:00:00|13569.5|13564.5|13569.1|13564.1|13569.6|13565.7|13567.1|13563.8|85
1649102700000|2022-04-04 20:05:00|13567.6|13565.6|13569.2|13564.2|13569.3|13565.8|13567.5|13564.1|70
1649103000000|2022-04-04 20:10:00|13569.1|13564.1|13569.2|13564.2|13569.3|13565.8|13567.5|13564.1|81
1649103300000|2022-04-04 20:15:00|13569.1|13564.1|13569.2|13564.2|13569.2|13565.6|13567.4|13563.9|61
1649103600000|2022-04-04 20:20:00|13569.1|13564.1|13569.4|13564.4|13569.6|13566.1|13567.6|13564.1|61
1649103900000|2022-04-04 20:25:00|13569.5|13564.5|13569.4|13564.4|13569.6|13565.8|13567.8|13564.2|81
1649104200000|2022-04-04 20:30:00|13569.5|13564.5|13568.5|13563.5|13569.7|13564.7|13568.4|13563.4|98
1649104500000|2022-04-04 20:35:00|13568.4|13563.4|13568.4|13563.4|13568.5|13563.5|13567.8|13562.8|74
1649104800000|2022-04-04 20:40:00|13568.5|13563.5|13568.3|13563.3|13568.5|13564.7|13566.7|13563|86
1649105100000|2022-04-04 20:45:00|13568.4|13563.4|13568.5|13563.5|13568.7|13563.7|13568|13563|80
1649105400000|2022-04-04 20:50:00|13568.6|13563.6|13568.5|13563.5|13568.6|13563.6|13567.9|13562.9|86
1649105700000|2022-04-04 20:55:00|13568.6|13563.6|13568.7|13563.7|13569.8|13563.9|13567.5|13562.2|119
1649106000000|2022-04-04 21:00:00|13568.4|13563.4|13568.8|13563.8|13569.4|13563.9|13567.6|13562.6|14
1649106300000|2022-04-04 21:05:00|13568.6|13563.6|13568.4|13563.4|13568.7|13563.7|13567.7|13562.4|31
1649106600000|2022-04-04 21:10:00|13568.6|13563.6|13568.2|13563.2|13572.2|13563.9|13567.4|13559|175
1649106900000|2022-04-04 21:15:00|13569.9|13562.2|13570.7|13562.1|13571.3|13564.3|13567.9|13560.4|141
1649107200000|2022-04-04 21:20:00|13570.8|13562.3|13568.5|13563.5|13571.6|13564.5|13568.1|13560.8|154
1649107500000|2022-04-04 21:25:00|13569.4|13564.4|13570.7|13562.8|13571.9|13564.4|13568.3|13559.5|92
1649107800000|2022-04-04 21:30:00|13570.8|13562.9|13568.8|13563.8|13571.5|13564.2|13568.1|13560.6|114
1649108100000|2022-04-04 21:35:00|13568.5|13563.5|13569.8|13563.6|13571.7|13564.3|13568.2|13560.8|106
1649108400000|2022-04-04 21:40:00|13570|13563.2|13569|13564|13572.9|13564.4|13568.4|13559.6|104
1649108700000|2022-04-04 21:45:00|13568.9|13563.9|13568.3|13563.3|13571.7|13564.2|13568.3|13560.4|108
1649109000000|2022-04-04 21:50:00|13569.1|13564.1|13568.6|13563.6|13571.7|13564.3|13568.3|13559.5|98
1649109300000|2022-04-04 21:55:00|13568.7|13563.7|13571|13561.8|13571.6|13564.3|13568.1|13560.4|91
1649109600000|2022-04-04 22:00:00|13569.2|13564.2|13570.3|13562.5|13573.8|13564.7|13568.8|13559|170
1649109900000|2022-04-04 22:05:00|13570.7|13561.4|13568.9|13562.8|13571.9|13564.7|13568.1|13561.1|123
1649110200000|2022-04-04 22:10:00|13568.8|13563.8|13569.3|13564.3|13571.4|13564.7|13568.7|13562.6|90
1649110500000|2022-04-04 22:15:00|13569.2|13564.2|13568.9|13563.9|13571.3|13564.7|13568.4|13562.6|104
1649110800000|2022-04-04 22:20:00|13569|13564|13570.6|13563.1|13571.9|13564.7|13568.3|13562.3|91
1649111100000|2022-04-04 22:25:00|13569.4|13564.4|13569.5|13564.5|13572|13564.7|13568.3|13562.2|83
1649111400000|2022-04-04 22:30:00|13569.2|13564.2|13568.1|13563.1|13570.6|13564.7|13567.4|13560.8|114
1649111700000|2022-04-04 22:35:00|13567.4|13562.4|13567.8|13562.8|13571|13563.4|13566.2|13560.9|71
1649112000000|2022-04-04 22:40:00|13568|13563|13567.4|13562.4|13568|13563|13566.8|13561.8|79
1649112300000|2022-04-04 22:45:00|13567.2|13562.2|13568.2|13563.2|13568.5|13563.5|13566.7|13561.5|84
1649112600000|2022-04-04 22:50:00|13568.4|13563.4|13568.3|13563.3|13569.4|13563.7|13567|13562|76
1649112900000|2022-04-04 22:55:00|13568.1|13563.1|13568.5|13563.5|13568.6|13563.6|13567.9|13562.9|87
1649113200000|2022-04-04 23:00:00|13569.9|13561.8|13568.3|13563.3|13569.9|13563.6|13568|13561.8|76
1649113500000|2022-04-04 23:05:00|13568.2|13563.2|13568.1|13563.1|13568.5|13563.5|13568.1|13563.1|72
1649113800000|2022-04-04 23:10:00|13568|13563|13568.3|13563.3|13568.5|13563.5|13568|13563|60
1649114100000|2022-04-04 23:15:00|13568.4|13563.4|13567.7|13562.7|13568.5|13564.5|13566.5|13562.6|72
1649114400000|2022-04-04 23:20:00|13567.6|13562.6|13566.4|13564.4|13567.9|13564.4|13566.3|13562.6|60
1649114700000|2022-04-04 23:25:00|13566.3|13564.3|13566.3|13564.3|13568.1|13564.4|13566|13562.4|75
1649115000000|2022-04-04 23:30:00|13566.2|13564.2|13567.7|13562.7|13568|13564.6|13566.1|13562.7|61
1649115300000|2022-04-04 23:35:00|13567.8|13562.8|13565.7|13563.7|13567.8|13564.6|13565.3|13561.9|85
1649115600000|2022-04-04 23:40:00|13565.6|13563.6|13568.5|13563.5|13569.5|13566|13565.3|13561.9|114
1649115900000|2022-04-04 23:45:00|13568.4|13563.4|13566.9|13564.9|13568.6|13565.1|13566.5|13562.7|73
1649116200000|2022-04-04 23:50:00|13566.8|13564.8|13567.6|13565.6|13569.2|13565.7|13566.8|13563.4|62
1649116500000|2022-04-04 23:55:00|13567.4|13565.4|13569.5|13564.5|13569.7|13566.1|13567.4|13564.3|80
1649116800000|2022-04-05 00:00:00|13569.4|13564.4|13567.3|13565.3|13569.7|13566.1|13567.1|13564.2|125
1649117100000|2022-04-05 00:05:00|13567.2|13565.2|13568.1|13566.1|13569.9|13566.6|13566.3|13562.7|232
1649117400000|2022-04-05 00:10:00|13568.2|13566.2|13567.8|13565.8|13569.8|13566.4|13567.4|13563.8|115
1649117700000|2022-04-05 00:15:00|13567.7|13565.7|13569.8|13567.8|13571.3|13567.9|13567.6|13564.1|104
1649118000000|2022-04-05 00:20:00|13569.9|13567.9|13569.8|13567.8|13571.5|13568|13569.5|13566.2|86
1649118300000|2022-04-05 00:25:00|13569.9|13567.9|13570.3|13568.3|13571.8|13568.7|13569.3|13566|134
1649118600000|2022-04-05 00:30:00|13570.4|13568.4|13569.9|13567.9|13572.1|13568.6|13569.6|13566.8|78
1649118900000|2022-04-05 00:35:00|13569.8|13567.8|13568.7|13566.7|13571.5|13568.1|13568.7|13565.8|104
1649119200000|2022-04-05 00:40:00|13568.6|13566.6|13568.7|13566.7|13569.3|13567.3|13568.1|13566.1|103
1649119500000|2022-04-05 00:45:00|13568.8|13566.8|13567.9|13562.9|13569.2|13566.8|13566.4|13562.7|326
1649119800000|2022-04-05 00:50:00|13567.8|13562.8|13567.9|13562.9|13568.4|13564.8|13566.2|13562.5|239
1649120100000|2022-04-05 00:55:00|13568|13563|13565.5|13563.5|13568.2|13564.6|13565.2|13562|150
1649120400000|2022-04-05 01:00:00|13565.4|13563.4|13568.2|13566.2|13568.2|13566.2|13565.3|13563.3|140
1649120700000|2022-04-05 01:05:00|13568.1|13566.1|13568.1|13566.1|13568.5|13566.5|13567.7|13565.7|163
1649121000000|2022-04-05 01:10:00|13568.2|13566.2|13568.1|13566.1|13569.4|13566.2|13567.8|13564.4|89
1649121300000|2022-04-05 01:15:00|13568.2|13566.2|13567.6|13565.6|13569.6|13566.3|13567.6|13564.5|75
1649121600000|2022-04-05 01:20:00|13567.7|13565.7|13567.4|13565.4|13567.7|13565.7|13566.5|13564.5|75
1649121900000|2022-04-05 01:25:00|13567.5|13565.5|13566.5|13564.5|13567.9|13565.9|13566.4|13564.4|91
1649122200000|2022-04-05 01:30:00|13566.4|13564.4|13566.4|13564.4|13567.7|13564.8|13565.6|13562.7|147
1649122500000|2022-04-05 01:35:00|13566.3|13564.3|13566.5|13564.5|13568.9|13565.5|13566.2|13562.8|110
1649122800000|2022-04-05 01:40:00|13566.6|13564.6|13566.6|13564.6|13566.8|13564.8|13566.2|13564.2|99
1649123100000|2022-04-05 01:45:00|13566.5|13564.5|13567.7|13565.7|13567.9|13565.9|13566.4|13564.4|92
1649123400000|2022-04-05 01:50:00|13567.9|13565.9|13567.5|13565.5|13568.7|13566.2|13566.5|13563.5|88
1649123700000|2022-04-05 01:55:00|13567.4|13565.4|13567.9|13565.9|13568.7|13566.7|13567.4|13565.4|95
1649124000000|2022-04-05 02:00:00|13567.8|13565.8|13567.3|13565.3|13568|13566|13567.1|13565.1|60
1649124300000|2022-04-05 02:05:00|13567.4|13565.4|13569.9|13564.9|13569.9|13566.4|13567.2|13564.9|152
1649124600000|2022-04-05 02:10:00|13568.5|13566.5|13568.4|13566.4|13569.8|13566.7|13567.9|13564.5|78
1649124900000|2022-04-05 02:15:00|13568.5|13566.5|13569.5|13564.5|13569.5|13566.5|13567.9|13564.4|63
1649125200000|2022-04-05 02:20:00|13568|13566|13567.4|13565.4|13569.6|13566.4|13567.4|13564.4|85
1649125500000|2022-04-05 02:25:00|13567.5|13565.5|13570|13568|13570.8|13568.2|13567.4|13564.5|144
1649125800000|2022-04-05 02:30:00|13570.1|13568.1|13569.8|13567.8|13571.4|13569.1|13569.4|13566.2|112
1649126100000|2022-04-05 02:35:00|13569.7|13567.7|13569.8|13567.8|13571.5|13569.3|13569.7|13566.5|111
1649126400000|2022-04-05 02:40:00|13569.6|13567.6|13570.4|13568.4|13571|13569|13569.2|13567.2|101
1649126700000|2022-04-05 02:45:00|13570.3|13568.3|13571.9|13566.9|13571.9|13568.6|13569.6|13566.8|91
1649127000000|2022-04-05 02:50:00|13570.1|13568.1|13570.1|13568.1|13571.5|13569.2|13569.6|13566.5|101
1649127300000|2022-04-05 02:55:00|13570.2|13568.2|13571.4|13569.4|13572.9|13569.8|13570.1|13567.5|126
1649127600000|2022-04-05 03:00:00|13571.5|13569.5|13571.6|13569.6|13571.8|13569.8|13571.4|13569.4|67
1649127900000|2022-04-05 03:05:00|13571.5|13569.5|13569.8|13567.8|13571.7|13569.7|13569.7|13567.7|80
1649128200000|2022-04-05 03:10:00|13569.7|13567.7|13569.6|13567.6|13569.7|13567.7|13569.4|13567.4|63
1649128500000|2022-04-05 03:15:00|13569.5|13567.5|13568.3|13566.3|13571.6|13568.4|13568.2|13566|145
1649128800000|2022-04-05 03:20:00|13568.2|13566.2|13568.4|13566.4|13568.5|13566.5|13568.2|13566.2|43
1649129100000|2022-04-05 03:25:00|13568.5|13566.5|13568.4|13566.4|13568.6|13566.6|13568.3|13566.3|50
1649129400000|2022-04-05 03:30:00|13568.5|13566.5|13568.3|13566.3|13568.6|13566.6|13568.2|13566.2|66
1649129700000|2022-04-05 03:35:00|13568.4|13566.4|13568.4|13566.4|13568.5|13566.5|13568.2|13566.2|88
1649130000000|2022-04-05 03:40:00|13568.3|13566.3|13568.5|13566.5|13568.5|13566.5|13568.2|13566.2|46
1649130300000|2022-04-05 03:45:00|13568.3|13566.3|13568.4|13566.4|13568.9|13566.9|13568.2|13566.2|66
1649130600000|2022-04-05 03:50:00|13568.3|13566.3|13568.5|13566.5|13568.7|13566.7|13568.3|13566.3|38
1649130900000|2022-04-05 03:55:00|13568.4|13566.4|13568.4|13566.4|13568.6|13566.6|13568.2|13566.2|48
1649131200000|2022-04-05 04:00:00|13568.5|13566.5|13568.6|13566.6|13568.7|13566.7|13568.3|13566.3|51
1649131500000|2022-04-05 04:05:00|13568.7|13566.7|13568.7|13566.7|13568.8|13566.8|13568.4|13566.4|51
1649131800000|2022-04-05 04:10:00|13568.6|13566.6|13568.5|13566.5|13568.7|13566.7|13568.4|13566.4|56
1649132100000|2022-04-05 04:15:00|13568.7|13566.7|13570.7|13568.7|13570.8|13568.8|13568.3|13566.3|106
1649132400000|2022-04-05 04:20:00|13570.5|13568.5|13572.2|13567.2|13572.2|13568.8|13570.4|13567|80
1649132700000|2022-04-05 04:25:00|13572|13567|13570.8|13565.8|13572.2|13568.7|13569.2|13565.7|113
1649133000000|2022-04-05 04:30:00|13570.9|13565.9|13567.2|13565.2|13570.9|13566.7|13567.2|13563.4|250
1649133300000|2022-04-05 04:35:00|13568.6|13563.6|13569|13564|13569.2|13565.5|13566.9|13563.5|239
1649133600000|2022-04-05 04:40:00|13567.4|13565.4|13569|13564|13569.3|13565.5|13567.2|13563.6|222
1649133900000|2022-04-05 04:45:00|13567.3|13565.3|13569.6|13564.6|13569.7|13566|13567.1|13563.5|206
1649134200000|2022-04-05 04:50:00|13569.5|13564.5|13568.1|13566.1|13569.9|13566.2|13567.6|13564|241
1649134500000|2022-04-05 04:55:00|13568|13566|13567.5|13565.5|13569.6|13566.2|13567.4|13563.7|158
1649134800000|2022-04-05 05:00:00|13567.4|13565.4|13567.4|13565.4|13569.9|13566.4|13567.4|13563.7|237
1649135100000|2022-04-05 05:05:00|13567.3|13565.3|13567.6|13565.6|13569.3|13566.1|13567.1|13564.1|131
1649135400000|2022-04-05 05:10:00|13567.5|13565.5|13566.4|13564.4|13569|13565.5|13566.3|13563.7|98
1649135700000|2022-04-05 05:15:00|13566.3|13564.3|13566.3|13564.3|13566.7|13564.7|13566|13564|96
1649136000000|2022-04-05 05:20:00|13566.1|13564.1|13566|13564|13566.5|13564.5|13565.9|13563.9|76
1649136300000|2022-04-05 05:25:00|13566.1|13564.1|13565.5|13563.5|13566.2|13564.2|13565.1|13563.1|98
1649136600000|2022-04-05 05:30:00|13565.6|13563.6|13565.1|13563.1|13565.6|13563.6|13564.9|13562.9|82
1649136900000|2022-04-05 05:35:00|13565.2|13563.2|13564.3|13562.3|13565.3|13563.3|13564|13562|113
1649137200000|2022-04-05 05:40:00|13564.4|13562.4|13564.5|13562.5|13566|13562.7|13563.8|13560.5|117
1649137500000|2022-04-05 05:45:00|13564.6|13562.6|13564.3|13562.3|13565.9|13562.7|13564.1|13560.8|112
1649137800000|2022-04-05 05:50:00|13564.2|13562.2|13564.2|13562.2|13564.4|13562.4|13564|13562|88
1649138100000|2022-04-05 05:55:00|13564.1|13562.1|13564.4|13562.4|13564.6|13562.6|13563.9|13561.9|114
1649138400000|2022-04-05 06:00:00|13564.2|13562.2|13560|13555|13564.7|13562.7|13558.2|13554.9|194
1649138700000|2022-04-05 06:05:00|13559.9|13554.9|13560|13558|13562|13558.5|13558.2|13554.7|117
1649139000000|2022-04-05 06:10:00|13559.9|13557.9|13561.1|13559.1|13563|13559.6|13558.6|13555.2|206
1649139300000|2022-04-05 06:15:00|13562.5|13557.5|13558.9|13556.9|13562.7|13559.1|13558.7|13555.2|191
1649139600000|2022-04-05 06:20:00|13558.8|13556.8|13559.3|13557.3|13561|13557.4|13558.8|13555.3|119
1649139900000|2022-04-05 06:25:00|13559.4|13557.4|13559.1|13557.1|13560.5|13557.6|13558.4|13555.3|98
1649140200000|2022-04-05 06:30:00|13559.2|13557.2|13559|13557|13559.4|13557.4|13558.8|13556.8|108
1649140500000|2022-04-05 06:35:00|13558.9|13556.9|13558.3|13556.3|13560|13556.9|13558.1|13555|100
1649140800000|2022-04-05 06:40:00|13558.2|13556.2|13557.2|13555.2|13558.5|13556.5|13556.9|13554.9|108
1649141100000|2022-04-05 06:45:00|13557.1|13555.1|13557.3|13555.3|13557.5|13555.5|13556.9|13554.9|94
1649141400000|2022-04-05 06:50:00|13557.2|13555.2|13556.2|13554.2|13558.1|13555.3|13555.9|13553|103
1649141700000|2022-04-05 06:55:00|13556.1|13554.1|13555.3|13553.3|13558|13554.4|13555.2|13552.7|135
1649142000000|2022-04-05 07:00:00|13555.4|13553.4|13554|13552|13556.6|13553.4|13553.1|13549.8|307
1649142300000|2022-04-05 07:05:00|13553.9|13551.9|13554.4|13552.4|13556|13553.5|13553.4|13550.6|282
1649142600000|2022-04-05 07:10:00|13554.3|13552.3|13555.4|13553.4|13557|13553.5|13554.1|13551.4|199
1649142900000|2022-04-05 07:15:00|13556.9|13551.9|13555.3|13553.3|13557.6|13555.6|13555.1|13551.7|231
1649143200000|2022-04-05 07:20:00|13555.1|13553.1|13554.7|13552.7|13557.6|13554.2|13554.2|13551.5|262
1649143500000|2022-04-05 07:25:00|13554.6|13552.6|13554.7|13552.7|13555.1|13553.1|13554.1|13552.1|218
1649143800000|2022-04-05 07:30:00|13554.6|13552.6|13553.5|13551.5|13555.1|13552.9|13553.4|13550|164
1649144100000|2022-04-05 07:35:00|13553.6|13551.6|13553.5|13551.5|13555.3|13551.7|13553|13549.8|150
1649144400000|2022-04-05 07:40:00|13553.6|13551.6|13556|13551|13556.1|13552.7|13553.4|13550.9|114
1649144700000|2022-04-05 07:45:00|13554.4|13552.4|13553.6|13551.6|13556.1|13552.7|13553.1|13550|160
1649145000000|2022-04-05 07:50:00|13553.7|13551.7|13555|13550|13555.9|13552.4|13553.3|13549.9|141
1649145300000|2022-04-05 07:55:00|13553.5|13551.5|13553.6|13551.6|13555.1|13552|13553.2|13549.9|154
1649145600000|2022-04-05 08:00:00|13553.5|13551.5|13553.2|13551.2|13555.2|13551.8|13552.9|13550|167
1649145900000|2022-04-05 08:05:00|13553.4|13551.4|13553.5|13551.5|13555.1|13551.6|13553.1|13549.8|165
1649146200000|2022-04-05 08:10:00|13553.6|13551.6|13552.8|13550.8|13555.1|13551.6|13552.3|13549.1|134
1649146500000|2022-04-05 08:15:00|13552.9|13550.9|13553.4|13551.4|13554.9|13551.4|13552.3|13549|134
1649146800000|2022-04-05 08:20:00|13554.9|13549.9|13552.7|13550.7|13554.9|13551.4|13552.1|13548.9|148
1649147100000|2022-04-05 08:25:00|13552.6|13550.6|13554.6|13549.6|13555|13551.5|13552.4|13548.9|139
1649147400000|2022-04-05 08:30:00|13554.7|13549.7|13555.5|13553.5|13557.2|13553.8|13553.2|13549.5|191
1649147700000|2022-04-05 08:35:00|13555.6|13553.6|13555.6|13553.6|13557.4|13553.9|13555.3|13552.4|117
1649148000000|2022-04-05 08:40:00|13555.5|13553.5|13555.6|13553.6|13558|13554.7|13555.4|13552.2|144
1649148300000|2022-04-05 08:45:00|13555.7|13553.7|13555.2|13553.2|13557.1|13553.7|13555|13552|110
1649148600000|2022-04-05 08:50:00|13555.1|13553.1|13555.5|13553.5|13557.9|13554.4|13555.1|13551.8|176
1649148900000|2022-04-05 08:55:00|13555.4|13553.4|13555.4|13553.4|13557.1|13553.8|13555.2|13551.9|116
1649149200000|2022-04-05 09:00:00|13555.6|13553.6|13555.3|13553.3|13557|13553.7|13555|13551.9|192
1649149500000|2022-04-05 09:05:00|13555.4|13553.4|13556|13551|13557|13553.4|13554.2|13550.8|172
1649149800000|2022-04-05 09:10:00|13554.5|13552.5|13554.4|13552.4|13554.6|13552.6|13554.1|13552.1|114
1649150100000|2022-04-05 09:15:00|13554.5|13552.5|13553.5|13551.5|13554.5|13552.5|13553.4|13551.4|99
1649150400000|2022-04-05 09:20:00|13553.6|13551.6|13553.5|13551.5|13553.7|13551.7|13553.1|13551.1|99
1649150700000|2022-04-05 09:25:00|13553.6|13551.6|13552.3|13550.3|13554.9|13551.7|13552|13548.9|162
1649151000000|2022-04-05 09:30:00|13552.2|13550.2|13553.9|13548.9|13554.1|13550.6|13552|13548.9|94
1649151300000|2022-04-05 09:35:00|13554|13549|13552.4|13550.4|13554.1|13550.6|13552.2|13548.8|107
1649151600000|2022-04-05 09:40:00|13552.5|13550.5|13552.6|13550.6|13554.1|13550.8|13552.2|13548.9|128
1649151900000|2022-04-05 09:45:00|13552.5|13550.5|13552.2|13550.2|13554.1|13550.6|13552.2|13548.9|118
1649152200000|2022-04-05 09:50:00|13552.3|13550.3|13553.1|13551.1|13554.6|13551.2|13552.2|13548.8|100
1649152500000|2022-04-05 09:55:00|13553.2|13551.2|13554.6|13549.6|13555.3|13551.7|13552.6|13549.3|210
1649152800000|2022-04-05 10:00:00|13554.7|13549.7|13554.2|13552.2|13555.9|13552.3|13553|13549.5|226
1649153100000|2022-04-05 10:05:00|13555.7|13550.7|13555.4|13553.4|13556.1|13553.5|13554.3|13550.7|136
1649153400000|2022-04-05 10:10:00|13557|13552|13557.6|13552.6|13557.7|13554.2|13554.5|13551.4|217
1649153700000|2022-04-05 10:15:00|13557.7|13552.7|13556.3|13554.3|13557.9|13554.5|13555.8|13552.5|154
1649154000000|2022-04-05 10:20:00|13556.4|13554.4|13557.3|13552.3|13559.1|13555.5|13556.3|13552.1|208
1649154300000|2022-04-05 10:25:00|13557.4|13552.4|13557.5|13555.5|13558.9|13555.8|13555.9|13552.3|176
1649154600000|2022-04-05 10:30:00|13557.4|13555.4|13559.6|13557.6|13561.3|13557.8|13557.3|13553.9|148
1649154900000|2022-04-05 10:35:00|13559.7|13557.7|13561.2|13559.2|13563.5|13559.7|13559.6|13556.1|256
1649155200000|2022-04-05 10:40:00|13561.3|13559.3|13561.1|13559.1|13563.2|13559.7|13560.7|13557.2|187
1649155500000|2022-04-05 10:45:00|13561.2|13559.2|13560.4|13558.4|13562.5|13559.2|13560.2|13556.7|150
1649155800000|2022-04-05 10:50:00|13560.5|13558.5|13558.9|13556.9|13562.2|13558.7|13558.5|13554.8|167
1649156100000|2022-04-05 10:55:00|13558.8|13556.8|13558.6|13556.6|13560.1|13556.8|13557.9|13555|138
1649156400000|2022-04-05 11:00:00|13558.5|13556.5|13558.4|13556.4|13559|13557|13558.2|13556.2|130
1649156700000|2022-04-05 11:05:00|13558.2|13556.2|13558.4|13556.4|13560.1|13556.7|13558.2|13555|89
1649157000000|2022-04-05 11:10:00|13558.5|13556.5|13558.1|13556.1|13558.6|13556.6|13558|13556|139
1649157300000|2022-04-05 11:15:00|13558.2|13556.2|13558.1|13556.1|13558.5|13556.5|13557.9|13555.9|103
1649157600000|2022-04-05 11:20:00|13558.2|13556.2|13558.2|13556.2|13558.5|13556.5|13557.7|13555.7|131
1649157900000|2022-04-05 11:25:00|13558.3|13556.3|13556.3|13554.3|13559.1|13556.3|13556.2|13553.9|185
1649158200000|2022-04-05 11:30:00|13556.4|13554.4|13557|13555|13558.6|13555.1|13556.1|13552.9|143
1649158500000|2022-04-05 11:35:00|13557.1|13555.1|13555.5|13553.5|13557.2|13555.2|13555.2|13551.9|90
1649158800000|2022-04-05 11:40:00|13555.4|13553.4|13555.6|13553.6|13557.5|13553.9|13555.2|13551.7|123
1649159100000|2022-04-05 11:45:00|13555.5|13553.5|13555.6|13553.6|13557|13553.7|13555.2|13552|82
1649159400000|2022-04-05 11:50:00|13555.5|13553.5|13558.3|13553.3|13558.4|13554.9|13555.4|13552.2|148
1649159700000|2022-04-05 11:55:00|13556.6|13554.6|13556.7|13554.7|13559.4|13556|13556.5|13553.1|143
1649160000000|2022-04-05 12:00:00|13556.8|13554.8|13555.4|13553.4|13557.2|13554.8|13555.3|13551.9|154
1649160300000|2022-04-05 12:05:00|13555.3|13553.3|13555.8|13553.8|13558.1|13554.6|13555.2|13552.2|136
1649160600000|2022-04-05 12:10:00|13555.9|13553.9|13555.5|13553.5|13557.4|13554.1|13555.3|13551.9|106
1649160900000|2022-04-05 12:15:00|13555.4|13553.4|13557.2|13555.2|13558.3|13555.2|13555.4|13552|155
1649161200000|2022-04-05 12:20:00|13557.3|13555.3|13556.6|13554.6|13559.3|13556.4|13555.8|13553.8|198
1649161500000|2022-04-05 12:25:00|13556.7|13554.7|13558.7|13553.7|13558.9|13555.5|13556.6|13553.7|129
1649161800000|2022-04-05 12:30:00|13558.8|13553.8|13560.7|13555.7|13560.9|13557.4|13556.8|13553.5|178
1649162100000|2022-04-05 12:35:00|13560.8|13555.8|13559.7|13557.7|13562.1|13558.7|13559.3|13555.6|194
1649162400000|2022-04-05 12:40:00|13561.3|13556.3|13559.1|13554.1|13561.6|13558.1|13557|13553.8|196
1649162700000|2022-04-05 12:45:00|13559|13554|13556.3|13554.3|13559|13555.3|13556.2|13553|110
1649163000000|2022-04-05 12:50:00|13556.2|13554.2|13556.4|13554.4|13559.1|13555.7|13556.1|13552.9|164
1649163300000|2022-04-05 12:55:00|13556.1|13554.1|13557|13552|13558.1|13555.5|13555.3|13551.9|242
1649163600000|2022-04-05 13:00:00|13555.3|13553.3|13555.4|13553.4|13557.2|13553.7|13554.9|13551.5|190
1649163900000|2022-04-05 13:05:00|13555.3|13553.3|13554.7|13552.7|13556.8|13553.4|13554.2|13551.1|169
1649164200000|2022-04-05 13:10:00|13556.1|13551.1|13555.7|13553.7|13558.2|13554.4|13554.5|13551|174
1649164500000|2022-04-05 13:15:00|13555.8|13553.8|13555.5|13553.5|13557.3|13554|13555.3|13551.8|123
1649164800000|2022-04-05 13:20:00|13555.4|13553.4|13555.5|13553.5|13557|13553.7|13554.5|13551.7|134
1649165100000|2022-04-05 13:25:00|13555.6|13553.6|13556.7|13551.7|13557.2|13553.9|13554.9|13551.7|134
1649165400000|2022-04-05 13:30:00|13556.8|13551.8|13554.1|13552.1|13556.9|13553.1|13554|13550.8|221
1649165700000|2022-04-05 13:35:00|13554|13552|13554.2|13552.2|13554.9|13552.9|13553.9|13551.9|176
1649166000000|2022-04-05 13:40:00|13554.1|13552.1|13553.6|13551.6|13555.2|13552.5|13553.1|13550.2|158
1649166300000|2022-04-05 13:45:00|13553.5|13551.5|13553.5|13551.5|13554.1|13552.1|13553.1|13551.1|158
1649166600000|2022-04-05 13:50:00|13553.4|13551.4|13555|13550|13555.7|13552.2|13553.3|13549.6|152
1649166900000|2022-04-05 13:55:00|13553.3|13551.3|13555.1|13550.1|13555.2|13551.7|13553.1|13549.6|166
1649167200000|2022-04-05 14:00:00|13555|13550|13553.8|13551.8|13555.6|13552.1|13552.9|13549.5|183
1649167500000|2022-04-05 14:05:00|13553.9|13551.9|13563.3|13558.3|13564.4|13561.2|13553.8|13550.9|446
1649167800000|2022-04-05 14:10:00|13561.7|13559.7|13571.1|13566.1|13572.2|13568.8|13560.9|13557.6|358
1649168100000|2022-04-05 14:15:00|13571.2|13566.2|13571.6|13569.6|13574|13570.3|13567.6|13563.7|370
1649168400000|2022-04-05 14:20:00|13571.7|13569.7|13575.6|13570.6|13577.7|13574.3|13571.6|13569.2|381
1649168700000|2022-04-05 14:25:00|13575.7|13570.7|13575.5|13570.5|13576.5|13573|13571.8|13567.7|405
1649169000000|2022-04-05 14:30:00|13575.4|13570.4|13577.2|13572.2|13577.2|13573.1|13569.8|13566.2|319
1649169300000|2022-04-05 14:35:00|13577.5|13572.5|13576.5|13574.5|13578.8|13575|13573.3|13569.7|317
1649169600000|2022-04-05 14:40:00|13576.6|13574.6|13579.6|13574.6|13580.3|13576.4|13574.1|13570.7|275
1649169900000|2022-04-05 14:45:00|13579.7|13574.7|13579.4|13574.4|13581.2|13576.2|13575.2|13571|356
1649170200000|2022-04-05 14:50:00|13579.3|13574.3|13571.6|13569.6|13579.4|13574.4|13571.5|13567.7|276
1649170500000|2022-04-05 14:55:00|13571.5|13569.5|13570.7|13568.7|13573.4|13570.9|13567.6|13564.1|263
1649170800000|2022-04-05 15:00:00|13570.8|13568.8|13573.6|13568.6|13574.3|13571|13568.4|13565|277
1649171100000|2022-04-05 15:05:00|13573.5|13568.5|13572.9|13567.9|13573.6|13570|13570.8|13567.2|152
1649171400000|2022-04-05 15:10:00|13571.5|13569.5|13575.5|13570.5|13577.2|13573.5|13571.4|13568.6|189
1649171700000|2022-04-05 15:15:00|13575.6|13570.6|13578.6|13573.6|13579.3|13575.4|13574|13570.6|207
1649172000000|2022-04-05 15:20:00|13578.7|13573.7|13578.1|13576.1|13579.6|13576.1|13575.7|13572|200
1649172300000|2022-04-05 15:25:00|13578|13576|13580.8|13575.8|13581.1|13577|13577.6|13574|172
1649172600000|2022-04-05 15:30:00|13580.9|13575.9|13580.3|13575.3|13581.9|13578.5|13578.6|13575.1|215
1649172900000|2022-04-05 15:35:00|13580.4|13575.4|13580.1|13578.1|13582.2|13578.8|13578.5|13575|136
1649173200000|2022-04-05 15:40:00|13580|13578|13581.7|13576.7|13581.9|13578.9|13580|13576.5|90
1649173500000|2022-04-05 15:45:00|13581.6|13576.6|13585.3|13580.3|13585.5|13580.5|13580.3|13576.6|231
1649173800000|2022-04-05 15:50:00|13585.4|13580.4|13585.8|13580.8|13586.3|13582.9|13583.1|13579.4|173
1649174100000|2022-04-05 15:55:00|13585.7|13580.7|13587.8|13585.8|13589.4|13585.9|13584.4|13580.7|202
1649174400000|2022-04-05 16:00:00|13589.3|13584.3|13590.4|13588.4|13592.2|13588.6|13587.2|13582.2|186
1649174700000|2022-04-05 16:05:00|13590.5|13588.5|13592.2|13587.2|13592.3|13589|13589.7|13586.4|199
1649175000000|2022-04-05 16:10:00|13592.3|13587.3|13590.5|13588.5|13592.3|13588.7|13590.1|13586.3|129
1649175300000|2022-04-05 16:15:00|13592.1|13587.1|13590|13585|13592.2|13588.6|13588|13584.5|149
1649175600000|2022-04-05 16:20:00|13590.1|13585.1|13590.8|13585.8|13591.3|13587.6|13589.4|13584.8|148
1649175900000|2022-04-05 16:25:00|13591|13586|13590.3|13585.3|13591.7|13586.7|13589.4|13584.4|181
1649176200000|2022-04-05 16:30:00|13590.2|13585.2|13587.9|13582.9|13590.6|13585.6|13587.2|13582.2|213
1649176500000|2022-04-05 16:35:00|13587.8|13582.8|13588.5|13583.5|13589.5|13585|13586.8|13582.7|165
1649176800000|2022-04-05 16:40:00|13588.3|13583.3|13589.6|13584.6|13589.6|13585.8|13586.3|13582.6|151
1649177100000|2022-04-05 16:45:00|13589.5|13584.5|13590.6|13585.6|13590.9|13585.9|13589|13584|211
1649177400000|2022-04-05 16:50:00|13590.4|13585.4|13587.8|13582.8|13591.3|13586.3|13587.7|13582.7|191
1649177700000|2022-04-05 16:55:00|13587.6|13582.6|13588|13583|13588.6|13583.6|13587.5|13582.5|160
1649178000000|2022-04-05 17:00:00|13588.1|13583.1|13588.3|13583.3|13588.7|13584.9|13585.7|13582.1|175
1649178300000|2022-04-05 17:05:00|13588.2|13583.2|13584.5|13579.5|13588.3|13584.8|13584|13579.5|141
1649178600000|2022-04-05 17:10:00|13584.4|13579.4|13586.6|13581.6|13586.8|13583.5|13583.4|13579.4|140
1649178900000|2022-04-05 17:15:00|13586.8|13581.8|13585.9|13580.9|13586.8|13583.4|13585.1|13580.8|121
1649179200000|2022-04-05 17:20:00|13585.7|13580.7|13585.3|13580.3|13585.7|13582|13583.7|13580.2|94
1649179500000|2022-04-05 17:25:00|13585.2|13580.2|13583.9|13578.9|13585.3|13581.3|13581.7|13578.2|126
1649179800000|2022-04-05 17:30:00|13584|13579|13585.5|13580.5|13586|13582.4|13581.8|13577.1|169
1649180100000|2022-04-05 17:35:00|13585.6|13580.6|13585.1|13580.1|13586.1|13582.4|13583.5|13578.9|155
1649180400000|2022-04-05 17:40:00|13584.9|13579.9|13587.2|13582.2|13587.3|13582.3|13584.9|13579.9|190
1649180700000|2022-04-05 17:45:00|13587.1|13582.1|13588.1|13583.1|13588.6|13584.7|13586.6|13581.9|140
1649181000000|2022-04-05 17:50:00|13588|13583|13587.8|13582.8|13588.5|13584.2|13586|13582.3|127
1649181300000|2022-04-05 17:55:00|13587.9|13582.9|13588|13583|13588.4|13585|13586.3|13582.6|130
1649181600000|2022-04-05 18:00:00|13587.9|13582.9|13587.4|13582.4|13588.4|13584.9|13586.4|13582.2|122
1649181900000|2022-04-05 18:05:00|13587.5|13582.5|13587.3|13582.3|13587.8|13584.1|13585.8|13582.3|85
1649182200000|2022-04-05 18:10:00|13587.4|13582.4|13586.8|13581.8|13587.6|13584|13585.9|13581.5|87
1649182500000|2022-04-05 18:15:00|13586.7|13581.7|13587.3|13582.3|13587.9|13584.1|13586|13581.7|131
1649182800000|2022-04-05 18:20:00|13587.4|13582.4|13588.7|13583.7|13588.9|13585.3|13585.9|13582.3|83
1649183100000|2022-04-05 18:25:00|13588.6|13583.6|13590|13585|13590.3|13586.7|13585.8|13582.1|160
1649183400000|2022-04-05 18:30:00|13590.1|13585.1|13591.1|13586.1|13592.1|13587.1|13589.9|13584.9|155
1649183700000|2022-04-05 18:35:00|13591.2|13586.2|13591.3|13586.3|13592.1|13588.4|13589.9|13585.9|122
1649184000000|2022-04-05 18:40:00|13591.2|13586.2|13591.3|13586.3|13591.9|13586.9|13590.1|13585.1|150
1649184300000|2022-04-05 18:45:00|13591.2|13586.2|13591.8|13586.8|13592.2|13588.6|13590|13586.1|116
1649184600000|2022-04-05 18:50:00|13591.9|13586.9|13590.8|13585.8|13591.9|13586.9|13590|13585|125
1649184900000|2022-04-05 18:55:00|13590.7|13585.7|13590.2|13585.2|13590.7|13586.7|13588|13584.5|145
1649185200000|2022-04-05 19:00:00|13590.3|13585.3|13591.6|13586.6|13591.7|13586.7|13590|13585|127
1649185500000|2022-04-05 19:05:00|13591.7|13586.7|13595.1|13590.1|13595.5|13590.8|13590.2|13586.6|95
1649185800000|2022-04-05 19:10:00|13595|13590|13596.6|13591.6|13596.6|13591.7|13593.7|13589.6|93
1649186100000|2022-04-05 19:15:00|13596.7|13591.7|13595.4|13590.4|13596.7|13591.7|13595.2|13590.2|91
1649186400000|2022-04-05 19:20:00|13595.5|13590.5|13595.8|13590.8|13597|13593.4|13595.2|13590.4|137
1649186700000|2022-04-05 19:25:00|13595.7|13590.7|13595.5|13590.5|13595.8|13590.8|13595.3|13590.3|111
1649187000000|2022-04-05 19:30:00|13595.6|13590.6|13596.8|13591.8|13597.1|13593.9|13595.5|13590.6|116
1649187300000|2022-04-05 19:35:00|13595.6|13593.6|13596.4|13591.4|13597.2|13593.6|13595.4|13591.3|128
1649187600000|2022-04-05 19:40:00|13596.3|13591.3|13596.8|13591.8|13597|13592|13596.3|13591.3|112
1649187900000|2022-04-05 19:45:00|13596.9|13591.9|13599.8|13594.8|13599.9|13594.9|13595.5|13591.7|120
1649188200000|2022-04-05 19:50:00|13599.9|13594.9|13598.3|13593.3|13600|13596.4|13598|13593|103
1649188500000|2022-04-05 19:55:00|13598.2|13593.2|13597.2|13592.2|13599.1|13595.2|13594.9|13591.7|218
1649188800000|2022-04-05 20:00:00|13597.3|13592.3|13595.7|13590.7|13597.3|13592.3|13595.4|13590.4|123
1649189100000|2022-04-05 20:05:00|13595.6|13590.6|13596.7|13591.7|13597|13592|13595.6|13590.6|76
1649189400000|2022-04-05 20:10:00|13596.8|13591.8|13597.5|13592.5|13597.7|13592.7|13596.6|13591.6|92
1649189700000|2022-04-05 20:15:00|13597.6|13592.6|13597.4|13592.4|13597.7|13594.2|13596.1|13592.1|73
1649190000000|2022-04-05 20:20:00|13597.5|13592.5|13597.5|13592.5|13597.7|13594|13596|13592.1|69
1649190300000|2022-04-05 20:25:00|13597.3|13592.3|13597.5|13592.5|13597.7|13594.2|13595.8|13592.2|58
1649190600000|2022-04-05 20:30:00|13597.6|13592.6|13597.4|13592.4|13598.2|13594.1|13596.1|13592.2|97
1649190900000|2022-04-05 20:35:00|13597.5|13592.5|13597.7|13592.7|13598|13593|13597.1|13592.1|58
1649191200000|2022-04-05 20:40:00|13597.6|13592.6|13597.4|13592.4|13598|13593|13597.1|13592.1|108
1649191500000|2022-04-05 20:45:00|13597.6|13592.6|13596.9|13591.9|13598.1|13593.1|13596.6|13591.6|77
1649191800000|2022-04-05 20:50:00|13597|13592|13597.3|13592.3|13597.7|13592.7|13597|13592|63
1649192100000|2022-04-05 20:55:00|13597|13592|13597.5|13591.1|13598.6|13592.4|13593.8|13588.2|282
1649192400000|2022-04-05 21:00:00|13598.1|13587.3|13598.4|13582.5|13599|13587.6|13594|13582.1|49
1649192700000|2022-04-05 21:05:00|13599|13583|13599.3|13583.5|13600.1|13584.1|13597.7|13581.8|59
1649193000000|2022-04-05 21:10:00|13600.8|13584.8|13599.1|13583.1|13601.5|13585.5|13593.2|13582|130
1649193300000|2022-04-05 21:15:00|13599.8|13583.8|13596.5|13582.9|13600|13585.6|13593.3|13582.5|90
1649193600000|2022-04-05 21:20:00|13597.1|13583.7|13597.8|13583.2|13600|13586.2|13593.3|13582.2|96
1649193900000|2022-04-05 21:25:00|13599.6|13583.6|13599.1|13583.1|13600.6|13584.6|13594.2|13582.8|113
1649194200000|2022-04-05 21:30:00|13598.3|13582.5|13593.9|13585.6|13601.4|13587.2|13592.6|13582.5|217
1649194500000|2022-04-05 21:35:00|13594.1|13584.7|13594.2|13586.6|13597.3|13587.4|13590|13582.2|190
1649194800000|2022-04-05 21:40:00|13594|13586.4|13594.5|13586|13595.1|13587|13592.6|13584.7|194
1649195100000|2022-04-05 21:45:00|13595.1|13585.8|13594.1|13585.7|13598.6|13587.2|13592.2|13581.5|171
1649195400000|2022-04-05 21:50:00|13594.4|13585.2|13595.2|13586.2|13597.2|13587.1|13593.9|13581.2|158
1649195700000|2022-04-05 21:55:00|13595.1|13586.5|13594.5|13586.6|13597.5|13587.2|13593|13583.9|203
1649196000000|2022-04-05 22:00:00|13595.3|13586|13594.1|13585.3|13596.9|13587.7|13593.2|13583.1|168
1649196300000|2022-04-05 22:05:00|13593.6|13585.6|13593.6|13584.9|13595.9|13586.5|13593.2|13583.3|128
1649196600000|2022-04-05 22:10:00|13593.3|13585.7|13594|13586.4|13597.5|13588|13593|13581.5|163
1649196900000|2022-04-05 22:15:00|13594.2|13586.6|13592.9|13587.9|13598.5|13588.3|13592.6|13582.3|167
1649197200000|2022-04-05 22:20:00|13592.7|13587.7|13593.7|13586.4|13595.2|13588|13592.5|13585|98
1649197500000|2022-04-05 22:25:00|13594.2|13586.6|13593.2|13587|13598.1|13587.9|13592.6|13582.4|96
1649197800000|2022-04-05 22:30:00|13592.8|13587.8|13594.5|13589.5|13597.4|13589.7|13592.2|13585.3|155
1649198100000|2022-04-05 22:35:00|13594.4|13589.4|13594.6|13589.6|13596.4|13589.8|13594.1|13587.4|144
1649198400000|2022-04-05 22:40:00|13594.7|13589.7|13594.2|13589.2|13596.2|13589.7|13593.9|13586.8|119
1649198700000|2022-04-05 22:45:00|13594.6|13589.6|13594.2|13589.2|13596.7|13589.8|13593.9|13586.6|116
1649199000000|2022-04-05 22:50:00|13594.3|13589.3|13596|13587.4|13596.1|13589.8|13594|13587.4|87
1649199300000|2022-04-05 22:55:00|13594.9|13588.5|13594.2|13589.2|13597.3|13589.8|13594|13586.1|102
1649199600000|2022-04-05 23:00:00|13594.4|13589.4|13594.6|13589.6|13594.8|13589.8|13593.6|13588.6|91
1649199900000|2022-04-05 23:05:00|13594.9|13589.9|13594.7|13589.7|13595|13590|13594.3|13589.3|80
1649200200000|2022-04-05 23:10:00|13594.6|13589.6|13594.2|13589.2|13594.7|13589.7|13594|13589|72
1649200500000|2022-04-05 23:15:00|13593.9|13588.9|13594.4|13589.4|13594.5|13589.5|13593.7|13588.7|99
1649200800000|2022-04-05 23:20:00|13594.3|13589.3|13597.6|13592.6|13597.9|13592.9|13594.1|13589.1|115
1649201100000|2022-04-05 23:25:00|13597.4|13592.4|13597.3|13592.3|13597.7|13592.7|13597|13592|92
1649201400000|2022-04-05 23:30:00|13597.4|13592.4|13596.6|13591.6|13597.5|13592.5|13596.3|13591.3|100
1649201700000|2022-04-05 23:35:00|13596.5|13591.5|13596.6|13591.6|13596.7|13593.2|13594.9|13591.3|69
1649202000000|2022-04-05 23:40:00|13595.2|13593.2|13595.3|13593.3|13596.9|13593.3|13595.2|13591.5|73
1649202300000|2022-04-05 23:45:00|13596.7|13591.7|13596.8|13591.8|13597.3|13593.4|13595.2|13591.5|99
1649202600000|2022-04-05 23:50:00|13595.2|13593.2|13596.4|13591.4|13597|13593.4|13595|13591.2|105
1649202900000|2022-04-05 23:55:00|13596.3|13591.3|13595|13593|13596.8|13593|13594.5|13591|98
1649203200000|2022-04-06 00:00:00|13594.9|13592.9|13599.3|13594.3|13600.1|13596.4|13594.7|13591.6|198
1649203500000|2022-04-06 00:05:00|13599.4|13594.4|13598.3|13596.3|13599.9|13596.4|13596.9|13593.4|124
1649203800000|2022-04-06 00:10:00|13598.4|13596.4|13598.3|13596.3|13599.9|13596.4|13597.3|13593.9|135
1649204100000|2022-04-06 00:15:00|13598.1|13596.1|13597.8|13595.8|13599.9|13596.4|13597.4|13594|157
1649204400000|2022-04-06 00:20:00|13599.4|13594.4|13598.4|13596.4|13599.9|13596.5|13597.4|13594.1|150
1649204700000|2022-04-06 00:25:00|13598.3|13596.3|13599.2|13597.2|13601.4|13598|13598.3|13595.5|185
1649205000000|2022-04-06 00:30:00|13599.1|13597.1|13598.6|13596.6|13600.3|13597.2|13598|13594.5|178
1649205300000|2022-04-06 00:35:00|13598.7|13596.7|13598.8|13596.8|13601.1|13597.7|13598.3|13594.8|115
1649205600000|2022-04-06 00:40:00|13598.9|13596.9|13599.7|13597.7|13600.3|13597.9|13598.4|13595|115
1649205900000|2022-04-06 00:45:00|13599.8|13597.8|13605.4|13603.4|13606.9|13603.6|13599.7|13597|195
1649206200000|2022-04-06 00:50:00|13605.2|13603.2|13606.1|13601.1|13608.6|13605.2|13604.8|13601|176
1649206500000|2022-04-06 00:55:00|13606.2|13601.2|13606.5|13604.5|13608.5|13605.2|13604.2|13600.7|203
1649206800000|2022-04-06 01:00:00|13606.6|13604.6|13611.6|13606.6|13611.6|13608.1|13605.6|13603.6|197
1649207100000|2022-04-06 01:05:00|13611.5|13606.5|13610.2|13608.2|13615.5|13611.8|13610|13606.4|240
1649207400000|2022-04-06 01:10:00|13610.3|13608.3|13611.4|13606.4|13614.3|13610.7|13609.5|13605.8|229
1649207700000|2022-04-06 01:15:00|13611.3|13606.3|13610.4|13608.4|13612.4|13608.9|13609.1|13605.3|175
1649208000000|2022-04-06 01:20:00|13610.3|13608.3|13607.9|13605.9|13610.3|13608.3|13606.9|13603.4|187
1649208300000|2022-04-06 01:25:00|13608|13606|13605.9|13603.9|13608.9|13606.1|13604.8|13601.3|214
1649208600000|2022-04-06 01:30:00|13606|13604|13614|13609|13615.2|13611.7|13605.8|13602.3|259
1649208900000|2022-04-06 01:35:00|13614.1|13609.1|13613.6|13608.6|13614.9|13611.7|13611.6|13607.6|211
1649209200000|2022-04-06 01:40:00|13612.1|13610.1|13613.5|13611.5|13616.4|13613|13612.1|13608.6|194
1649209500000|2022-04-06 01:45:00|13613.6|13611.6|13613.9|13611.9|13616.5|13613.3|13613.6|13610.1|192
1649209800000|2022-04-06 01:50:00|13613.8|13611.8|13612|13610|13614.2|13611.9|13611.8|13608.5|150
1649210100000|2022-04-06 01:55:00|13611.9|13609.9|13613.7|13611.7|13614.7|13611.9|13611.7|13608.4|130
1649210400000|2022-04-06 02:00:00|13613.8|13611.8|13615.4|13613.4|13616.7|13613.5|13613.1|13609.9|195
1649210700000|2022-04-06 02:05:00|13615.3|13613.3|13614.5|13612.5|13616.3|13613.4|13614.4|13611|114
1649211000000|2022-04-06 02:10:00|13614.4|13612.4|13613.7|13611.7|13615|13612.5|13612.9|13609.6|138
1649211300000|2022-04-06 02:15:00|13613.6|13611.6|13614.4|13612.4|13615|13613|13613.4|13611.4|134
1649211600000|2022-04-06 02:20:00|13614.5|13612.5|13609.5|13607.5|13615.9|13612.7|13609.5|13606.8|168
1649211900000|2022-04-06 02:25:00|13609.6|13607.6|13608.5|13606.5|13611.6|13608.1|13608.5|13605.6|152
1649212200000|2022-04-06 02:30:00|13608.6|13606.6|13608.7|13606.7|13609.7|13607|13607.8|13604.6|89
1649212500000|2022-04-06 02:35:00|13608.6|13606.6|13607.1|13605.1|13609.6|13606.9|13607.1|13604.4|132
1649212800000|2022-04-06 02:40:00|13607.2|13605.2|13604.5|13602.5|13607.5|13605.5|13604.4|13601.5|199
1649213100000|2022-04-06 02:45:00|13604.3|13602.3|13606.7|13601.7|13607.2|13603.5|13604.3|13600.9|279
1649213400000|2022-04-06 02:50:00|13606.9|13601.9|13605.6|13603.6|13607.8|13604.3|13605.1|13601.5|191
1649213700000|2022-04-06 02:55:00|13605.5|13603.5|13608.2|13606.2|13609.6|13606.5|13605.5|13603.5|138
1649214000000|2022-04-06 03:00:00|13608.1|13606.1|13607.4|13605.4|13609.7|13606.6|13606.7|13603.1|174
1649214300000|2022-04-06 03:05:00|13607.3|13605.3|13609.6|13607.6|13610.3|13607.8|13607|13603.4|133
1649214600000|2022-04-06 03:10:00|13609.5|13607.5|13607.5|13605.5|13610|13607.6|13607.5|13605|102
1649214900000|2022-04-06 03:15:00|13607.6|13605.6|13608.1|13603.1|13608.5|13605.6|13606.2|13602.6|118
1649215200000|2022-04-06 03:20:00|13606.6|13604.6|13607.8|13605.8|13609.2|13606|13606.6|13603.8|103
1649215500000|2022-04-06 03:25:00|13607.7|13605.7|13609.5|13604.5|13609.8|13606.4|13607.5|13604.1|127
1649215800000|2022-04-06 03:30:00|13608.1|13606.1|13608|13606|13609.6|13607.1|13607.8|13604.5|134
1649216100000|2022-04-06 03:35:00|13608.1|13606.1|13609|13607|13611.2|13607.7|13608|13605.6|119
1649216400000|2022-04-06 03:40:00|13609.1|13607.1|13612|13610|13613.6|13610.5|13609.1|13606.6|205
1649216700000|2022-04-06 03:45:00|13611.9|13609.9|13613.3|13611.3|13614.9|13611.9|13611.3|13608.1|181
1649217000000|2022-04-06 03:50:00|13613.4|13611.4|13607.1|13605.1|13614.8|13611.4|13607.1|13604.5|241
1649217300000|2022-04-06 03:55:00|13607|13605|13606.5|13604.5|13607.4|13605.4|13605.8|13603.8|112
1649217600000|2022-04-06 04:00:00|13606.4|13604.4|13605.8|13603.8|13607.4|13605|13605.2|13602.3|152
1649217900000|2022-04-06 04:05:00|13605.7|13603.7|13606.2|13604.2|13607.5|13604.6|13604.4|13601.5|111
1649218200000|2022-04-06 04:10:00|13606.1|13604.1|13605.3|13603.3|13608|13604.8|13605.2|13601.9|129
1649218500000|2022-04-06 04:15:00|13606.4|13601.4|13602.5|13600.5|13606.4|13601.4|13601.4|13597.9|200
1649218800000|2022-04-06 04:20:00|13604.1|13599.1|13603.4|13601.4|13604.1|13601.7|13602.1|13599.1|98
1649219100000|2022-04-06 04:25:00|13603.5|13601.5|13603.9|13601.9|13606.5|13603.3|13603.2|13599.7|136
1649219400000|2022-04-06 04:30:00|13604|13602|13606.3|13604.3|13607.5|13604.4|13604|13600.7|97
1649219700000|2022-04-06 04:35:00|13606.4|13604.4|13606.8|13604.8|13608.7|13605|13605.8|13602.3|106
1649220000000|2022-04-06 04:40:00|13606.9|13604.9|13608.9|13603.9|13608.9|13605.4|13606.5|13603|129
1649220300000|2022-04-06 04:45:00|13607.2|13605.2|13608.1|13603.1|13608.3|13605.5|13606.4|13603|90
1649220600000|2022-04-06 04:50:00|13606.6|13604.6|13606.8|13604.8|13608.7|13605.2|13606.4|13603.2|76
1649220900000|2022-04-06 04:55:00|13606.5|13604.5|13606.5|13604.5|13607.7|13605.7|13605.6|13602.2|118
1649221200000|2022-04-06 05:00:00|13606.6|13604.6|13605.8|13603.8|13608.2|13605|13605.3|13602.2|133
1649221500000|2022-04-06 05:05:00|13605.7|13603.7|13606|13604|13607.8|13604.2|13605.2|13602.2|126
1649221800000|2022-04-06 05:10:00|13606.1|13604.1|13606.5|13604.5|13608|13604.5|13605.7|13602.6|114
1649222100000|2022-04-06 05:15:00|13606.4|13604.4|13606.2|13604.2|13608|13604.7|13605|13601.9|145
1649222400000|2022-04-06 05:20:00|13606.1|13604.1|13606|13604|13607.9|13604.3|13605.7|13602.2|128
1649222700000|2022-04-06 05:25:00|13605.8|13603.8|13606.3|13604.3|13608.1|13604.6|13605.5|13602|143
1649223000000|2022-04-06 05:30:00|13606.4|13604.4|13604.7|13602.7|13608.4|13604.7|13604.6|13601.3|205
1649223300000|2022-04-06 05:35:00|13604.8|13602.8|13605.7|13603.7|13607.6|13603.9|13603.9|13600.5|170
1649223600000|2022-04-06 05:40:00|13605.8|13603.8|13605.1|13603.1|13607.9|13604.3|13604.8|13601.4|168
1649223900000|2022-04-06 05:45:00|13605.2|13603.2|13605.4|13603.4|13607.8|13604.3|13605.2|13601.7|155
1649224200000|2022-04-06 05:50:00|13605.2|13603.2|13606.5|13604.5|13608.2|13604.9|13605|13601.8|131
1649224500000|2022-04-06 05:55:00|13606.7|13604.7|13611.7|13606.7|13613|13609.5|13606.4|13603.1|205
1649224800000|2022-04-06 06:00:00|13611.6|13606.6|13609.2|13604.2|13611.8|13608.5|13606.6|13603.2|240
1649225100000|2022-04-06 06:05:00|13609.4|13604.4|13613.3|13608.3|13613.3|13609.6|13607.3|13604.1|250
1649225400000|2022-04-06 06:10:00|13613.2|13608.2|13609.7|13607.7|13613.3|13609.7|13609.5|13606.2|225
1649225700000|2022-04-06 06:15:00|13609.5|13607.5|13611.5|13606.5|13611.9|13608.8|13609.1|13605.7|168
1649226000000|2022-04-06 06:20:00|13610.1|13608.1|13609.3|13607.3|13612.1|13608.8|13609.1|13605.8|172
1649226300000|2022-04-06 06:25:00|13609.2|13607.2|13608.3|13603.3|13610.9|13607.3|13606.9|13603.2|162
1649226600000|2022-04-06 06:30:00|13608.1|13603.1|13606|13604|13608.5|13605.3|13605.1|13601.5|250
1649226900000|2022-04-06 06:35:00|13606.2|13604.2|13607.6|13602.6|13608.6|13605.4|13604.8|13601.6|241
1649227200000|2022-04-06 06:40:00|13607.7|13602.7|13603.4|13601.4|13607.7|13604.3|13603.3|13599.8|215
1649227500000|2022-04-06 06:45:00|13603.5|13601.5|13602.9|13600.9|13606.2|13602.6|13602.5|13600.1|245
1649227800000|2022-04-06 06:50:00|13603|13601|13603.1|13601.1|13604.6|13601.6|13602.4|13599.5|142
1649228100000|2022-04-06 06:55:00|13603.2|13601.2|13601.8|13599.8|13604.3|13601.3|13601.7|13598.2|215
1649228400000|2022-04-06 07:00:00|13603.2|13598.2|13602.5|13597.5|13603.6|13600.1|13600|13596.8|251
1649228700000|2022-04-06 07:05:00|13602.4|13597.4|13602.2|13597.2|13604.5|13600.4|13600.3|13596.8|247
1649229000000|2022-04-06 07:10:00|13602.1|13597.1|13599.3|13597.3|13602.2|13598.8|13599.2|13596.1|214
1649229300000|2022-04-06 07:15:00|13599.4|13597.4|13598.6|13596.6|13600|13597.5|13597.9|13594.9|295
1649229600000|2022-04-06 07:20:00|13598.7|13596.7|13600.1|13598.1|13602.2|13598.7|13598|13595.1|239
1649229900000|2022-04-06 07:25:00|13600.2|13598.2|13599.9|13597.9|13601.8|13598.5|13599.2|13595.8|280
1649230200000|2022-04-06 07:30:00|13600.1|13598.1|13599.5|13597.5|13601.2|13598.4|13598.2|13595.2|221
1649230500000|2022-04-06 07:35:00|13599.3|13597.3|13600.1|13595.1|13601.4|13598.2|13598.3|13594.9|228
1649230800000|2022-04-06 07:40:00|13600.2|13595.2|13595.2|13593.2|13600.2|13596.4|13595.2|13591.9|288
1649231100000|2022-04-06 07:45:00|13595.3|13593.3|13596.8|13591.8|13597.7|13593.5|13594.1|13590.8|266
1649231400000|2022-04-06 07:50:00|13596.9|13591.9|13597.2|13595.2|13598.7|13595.4|13594.6|13590.9|269
1649231700000|2022-04-06 07:55:00|13597.1|13595.1|13598.6|13593.6|13600.4|13596.8|13597.1|13593.4|261
1649232000000|2022-04-06 08:00:00|13598.7|13593.7|13598.8|13593.8|13600.4|13597.1|13596.8|13593.4|245
1649232300000|2022-04-06 08:05:00|13598.6|13593.6|13596.9|13594.9|13599.8|13596.4|13596.3|13593.6|216
1649232600000|2022-04-06 08:10:00|13596.8|13594.8|13599|13594|13600|13596.4|13596.4|13593|168
1649232900000|2022-04-06 08:15:00|13599.1|13594.1|13598.5|13596.5|13599.8|13596.8|13596.7|13593|267
1649233200000|2022-04-06 08:20:00|13598.4|13596.4|13598.5|13596.5|13598.8|13596.8|13598.2|13596.2|111
1649233500000|2022-04-06 08:25:00|13598.4|13596.4|13595.6|13590.6|13598.4|13596.4|13594.1|13590.6|264
1649233800000|2022-04-06 08:30:00|13595.7|13590.7|13595.4|13590.4|13596.1|13592.8|13593.3|13589.9|228
1649234100000|2022-04-06 08:35:00|13593.9|13591.9|13593.6|13588.6|13596.1|13592.7|13592.1|13588.6|315
1649234400000|2022-04-06 08:40:00|13593.7|13588.7|13592.2|13590.2|13594.2|13590.8|13591.9|13588.5|230
1649234700000|2022-04-06 08:45:00|13592.3|13590.3|13590.7|13588.7|13593.6|13590.6|13590.6|13587.5|228
1649235000000|2022-04-06 08:50:00|13590.6|13588.6|13590.8|13588.8|13592.6|13589.3|13590.2|13587|201
1649235300000|2022-04-06 08:55:00|13590.9|13588.9|13591.9|13589.9|13592.6|13590.2|13590.3|13587.2|172
1649235600000|2022-04-06 09:00:00|13592|13590|13590.4|13588.4|13592.8|13590|13590.2|13587.2|237
1649235900000|2022-04-06 09:05:00|13590.3|13588.3|13590.6|13588.6|13592.9|13589.6|13590.3|13587.9|205
1649236200000|2022-04-06 09:10:00|13590.7|13588.7|13590.6|13588.6|13592.3|13589.4|13589.8|13586.8|226
1649236500000|2022-04-06 09:15:00|13590.8|13588.8|13591|13589|13591.1|13589.1|13590.3|13588.3|220
1649236800000|2022-04-06 09:20:00|13591.1|13589.1|13591.1|13589.1|13591.8|13589.8|13590.6|13588.6|195
1649237100000|2022-04-06 09:25:00|13591|13589|13591.4|13589.4|13592.7|13589.5|13590.6|13587.6|169
1649237400000|2022-04-06 09:30:00|13591.5|13589.5|13590.7|13588.7|13592.3|13589.7|13590.3|13587|150
1649237700000|2022-04-06 09:35:00|13590.8|13588.8|13590.9|13588.9|13591.1|13589.1|13590.4|13588.4|156
1649238000000|2022-04-06 09:40:00|13591|13589|13590.9|13588.9|13593|13589.3|13590.2|13586.9|183
1649238300000|2022-04-06 09:45:00|13590.8|13588.8|13590.4|13588.4|13592.6|13589.4|13590|13587.5|196
1649238600000|2022-04-06 09:50:00|13590.6|13588.6|13590.6|13588.6|13592.3|13588.8|13590.2|13587|108
1649238900000|2022-04-06 09:55:00|13590.7|13588.7|13590.4|13588.4|13592.4|13588.9|13590.2|13586.7|172
1649239200000|2022-04-06 10:00:00|13590.3|13588.3|13590.7|13588.7|13592.8|13589.1|13590.2|13587.1|169
1649239500000|2022-04-06 10:05:00|13590.9|13588.9|13592.2|13587.2|13592.8|13589.3|13590.5|13587.1|182
1649239800000|2022-04-06 10:10:00|13590.6|13588.6|13591.6|13589.6|13593.4|13590|13590.5|13587|184
1649240100000|2022-04-06 10:15:00|13591.5|13589.5|13592.1|13590.1|13594.1|13590.6|13591.4|13588.1|273
1649240400000|2022-04-06 10:20:00|13592|13590|13593|13591|13594.8|13591.4|13592|13589.5|188
1649240700000|2022-04-06 10:25:00|13592.9|13590.9|13594.7|13592.7|13594.9|13592.9|13592.4|13588.9|212
1649241000000|2022-04-06 10:30:00|13594.9|13592.9|13593.5|13591.5|13595.8|13593|13593.4|13590.6|173
1649241300000|2022-04-06 10:35:00|13593.4|13591.4|13592.5|13590.5|13594.3|13591.4|13592.1|13588.8|125
1649241600000|2022-04-06 10:40:00|13592.4|13590.4|13592.3|13590.3|13594.3|13591|13592.1|13588.6|181
1649241900000|2022-04-06 10:45:00|13592.4|13590.4|13593.5|13591.5|13595|13591.9|13592.3|13589.2|174
1649242200000|2022-04-06 10:50:00|13593.4|13591.4|13593.7|13588.7|13595.9|13592.6|13592.2|13588.7|193
1649242500000|2022-04-06 10:55:00|13592.5|13590.5|13592.9|13587.9|13594.2|13590.5|13591.4|13587.7|187
1649242800000|2022-04-06 11:00:00|13593|13588|13593.6|13588.6|13593.8|13590|13590.6|13587.2|206
1649243100000|2022-04-06 11:05:00|13593.7|13588.7|13595.7|13590.7|13595.7|13592.3|13591.9|13588.4|159
1649243400000|2022-04-06 11:10:00|13595.8|13590.8|13596.2|13591.2|13596.6|13593|13593.3|13589.9|197
1649243700000|2022-04-06 11:15:00|13596.1|13591.1|13596.8|13591.8|13597.8|13594.3|13594.3|13590.6|160
1649244000000|2022-04-06 11:20:00|13595.2|13593.2|13594|13592|13596.9|13593.4|13593.6|13590.3|214
1649244300000|2022-04-06 11:25:00|13593.9|13591.9|13593.7|13591.7|13596|13593|13593.6|13590.1|141
1649244600000|2022-04-06 11:30:00|13593.8|13591.8|13591.5|13589.5|13594.2|13591.9|13591.4|13588|155
1649244900000|2022-04-06 11:35:00|13591.6|13589.6|13591.4|13589.4|13591.8|13589.8|13591.1|13589.1|127
1649245200000|2022-04-06 11:40:00|13591.5|13589.5|13591.5|13589.5|13593.3|13590.1|13591.2|13588.3|161
1649245500000|2022-04-06 11:45:00|13591.6|13589.6|13591.9|13589.9|13593.6|13590.2|13591.4|13588.1|114
1649245800000|2022-04-06 11:50:00|13592|13590|13591.7|13589.7|13593.3|13590.2|13591.4|13588.3|140
1649246100000|2022-04-06 11:55:00|13591.6|13589.6|13591.2|13589.2|13592|13590|13590.9|13588.9|141
1649246400000|2022-04-06 12:00:00|13591|13589|13590.1|13588.1|13591.8|13589|13590|13586.8|213
1649246700000|2022-04-06 12:05:00|13590.2|13588.2|13590.1|13588.1|13591.7|13588.4|13589.9|13586.5|173
1649247000000|2022-04-06 12:10:00|13590.2|13588.2|13590.3|13588.3|13591.9|13588.6|13589.9|13586.8|153
1649247300000|2022-04-06 12:15:00|13590.2|13588.2|13589.2|13587.2|13590.8|13588.4|13588.9|13585.8|178
1649247600000|2022-04-06 12:20:00|13589.3|13587.3|13588|13586|13590.9|13587.6|13587.8|13584.6|207
1649247900000|2022-04-06 12:25:00|13588.2|13586.2|13587.8|13585.8|13589.6|13586.3|13587|13584.3|240
1649248200000|2022-04-06 12:30:00|13587.7|13585.7|13587.4|13585.4|13589.7|13586.5|13587.3|13584|225
1649248500000|2022-04-06 12:35:00|13587.5|13585.5|13587|13585|13589.7|13585.9|13586.9|13583.8|205
1649248800000|2022-04-06 12:40:00|13587.1|13585.1|13587.5|13585.5|13588.6|13585.8|13587|13583.6|151
1649249100000|2022-04-06 12:45:00|13587.4|13585.4|13589.1|13584.1|13589.7|13586.2|13587.1|13583.8|260
1649249400000|2022-04-06 12:50:00|13589.2|13584.2|13587.2|13585.2|13589.6|13585.5|13587.1|13583.5|137
1649249700000|2022-04-06 12:55:00|13587.3|13585.3|13587.5|13585.5|13589.3|13585.9|13586.8|13583.5|162
1649250000000|2022-04-06 13:00:00|13587.6|13585.6|13586.2|13584.2|13589.2|13585.7|13586.2|13583|195
1649250300000|2022-04-06 13:05:00|13586.5|13584.5|13588.1|13583.1|13588.6|13584.9|13585.9|13582.8|212
1649250600000|2022-04-06 13:10:00|13588|13583|13588.9|13583.9|13588.9|13585.3|13585.9|13582.5|194
1649250900000|2022-04-06 13:15:00|13588.8|13583.8|13587.8|13582.8|13589.2|13585.5|13585.8|13582.4|225
1649251200000|2022-04-06 13:20:00|13587.7|13582.7|13588.1|13583.1|13588.2|13584.6|13585.9|13582.6|171
1649251500000|2022-04-06 13:25:00|13588|13583|13589.9|13584.9|13589.9|13585.6|13585.8|13582.5|193
1649251800000|2022-04-06 13:30:00|13588.2|13586.2|13589.7|13587.7|13591.6|13588.1|13587.1|13583.7|315
1649252100000|2022-04-06 13:35:00|13589.6|13587.6|13591.1|13589.1|13593.2|13590.2|13589|13585.6|294
1649252400000|2022-04-06 13:40:00|13591|13589|13593.9|13591.9|13594.1|13592.1|13590.2|13586.8|229
1649252700000|2022-04-06 13:45:00|13594|13592|13592.6|13590.6|13595.9|13592.5|13592.4|13589.5|144
1649253000000|2022-04-06 13:50:00|13592.7|13590.7|13592.4|13590.4|13594.1|13591.1|13591.1|13588.2|226
1649253300000|2022-04-06 13:55:00|13592.3|13590.3|13595.3|13590.3|13595.3|13591.1|13590.4|13587.5|167
1649253600000|2022-04-06 14:00:00|13595.4|13590.4|13594.6|13592.6|13597.4|13593.5|13593.2|13589.7|248
1649253900000|2022-04-06 14:05:00|13594.7|13592.7|13594.9|13592.9|13596.4|13593|13593.2|13590.1|246
1649254200000|2022-04-06 14:10:00|13594.8|13592.8|13595.8|13593.8|13597.5|13594.1|13594.3|13591|212
1649254500000|2022-04-06 14:15:00|13595.9|13593.9|13594.8|13592.8|13596.6|13593.9|13594.1|13590.9|181
1649254800000|2022-04-06 14:20:00|13594.7|13592.7|13592.2|13590.2|13594.8|13592.8|13591.7|13588.5|265
1649255100000|2022-04-06 14:25:00|13592.4|13590.4|13592.3|13590.3|13593|13591|13591.9|13589.9|204
1649255400000|2022-04-06 14:30:00|13592.2|13590.2|13591.9|13589.9|13594.6|13591.1|13591.8|13589.6|225
1649255700000|2022-04-06 14:35:00|13591.3|13589.3|13591.3|13589.3|13594.2|13590.7|13589.5|13587.5|294
1649256000000|2022-04-06 14:40:00|13591.4|13589.4|13591.4|13589.4|13591.7|13589.7|13589.1|13587.1|284
1649256300000|2022-04-06 14:45:00|13591.5|13589.5|13593.2|13591.2|13595.3|13591.7|13590.5|13588.3|236
1649256600000|2022-04-06 14:50:00|13594.7|13589.7|13592.6|13587.6|13594.9|13591.3|13592|13587.6|232
1649256900000|2022-04-06 14:55:00|13592.5|13587.5|13590.2|13588.2|13593|13589.3|13589.3|13585.8|272
1649257200000|2022-04-06 15:00:00|13590.3|13588.3|13592.1|13587.1|13592.6|13589.4|13588.9|13585|300
1649257500000|2022-04-06 15:05:00|13591.8|13586.8|13594.3|13589.3|13594.4|13590.9|13589.3|13585.9|243
1649257800000|2022-04-06 15:10:00|13594.4|13589.4|13593.1|13588.1|13594.5|13591|13591.6|13588|193
1649258100000|2022-04-06 15:15:00|13593.2|13588.2|13595.5|13593.5|13597|13593.5|13591.7|13588.1|254
1649258400000|2022-04-06 15:20:00|13597.1|13592.1|13597.5|13592.5|13597.9|13594.4|13595.4|13592|171
1649258700000|2022-04-06 15:25:00|13595.8|13593.8|13597.2|13592.2|13597.6|13594.1|13595.7|13591.9|128
1649259000000|2022-04-06 15:30:00|13597.1|13592.1|13596|13594|13597.7|13594.3|13595.8|13592.1|103
1649259300000|2022-04-06 15:35:00|13595.9|13593.9|13594.7|13592.7|13597.5|13594.1|13594.6|13592.2|157
1649259600000|2022-04-06 15:40:00|13594.6|13592.6|13594.5|13592.5|13596.1|13593|13594.2|13590.9|117
1649259900000|2022-04-06 15:45:00|13594.4|13592.4|13593.4|13591.4|13594.6|13592.6|13593|13591|115
1649260200000|2022-04-06 15:50:00|13593.3|13591.3|13593.7|13591.7|13594.5|13592.5|13593.2|13591.2|115
1649260500000|2022-04-06 15:55:00|13593.8|13591.8|13593.5|13591.5|13594.8|13592|13593|13589.8|165
1649260800000|2022-04-06 16:00:00|13593.6|13591.6|13593.7|13591.7|13595.2|13591.7|13593|13589.8|129
1649261100000|2022-04-06 16:05:00|13595.1|13590.1|13594|13592|13596.2|13592.8|13593.2|13590|147
1649261400000|2022-04-06 16:10:00|13593.9|13591.9|13597.4|13592.4|13597.5|13594|13593.9|13590.4|108
1649261700000|2022-04-06 16:15:00|13597.5|13592.5|13598.1|13593.1|13598.2|13594.8|13595.6|13592|97
1649262000000|2022-04-06 16:20:00|13598.2|13593.2|13598.8|13593.8|13599.7|13596|13596.6|13593.1|151
1649262300000|2022-04-06 16:25:00|13598.9|13593.9|13598.8|13593.8|13598.9|13595.1|13597.1|13592.8|122
1649262600000|2022-04-06 16:30:00|13598.7|13593.7|13598.7|13593.7|13598.9|13595.4|13597.2|13593.4|121
1649262900000|2022-04-06 16:35:00|13598.8|13593.8|13598.8|13593.8|13599|13595.4|13597.2|13593.5|56
1649263200000|2022-04-06 16:40:00|13599.1|13594.1|13597.7|13595.7|13599.2|13595.8|13597.2|13593.4|103
1649263500000|2022-04-06 16:45:00|13597.8|13595.8|13598.8|13593.8|13599.4|13595.8|13597.5|13593.6|93
1649263800000|2022-04-06 16:50:00|13598.6|13593.6|13598.2|13593.2|13598.9|13595.3|13596.6|13593|83
1649264100000|2022-04-06 16:55:00|13598.1|13593.1|13598.1|13593.1|13598.7|13593.7|13597|13592|128
1649264400000|2022-04-06 17:00:00|13598|13593|13599|13594|13599.1|13594.1|13598|13593|127
1649264700000|2022-04-06 17:05:00|13599.1|13594.1|13599.2|13594.2|13599.3|13595.8|13597.3|13593.8|99
1649265000000|2022-04-06 17:10:00|13599.1|13594.1|13598.7|13596.7|13600.3|13596.9|13597.6|13594|115
1649265300000|2022-04-06 17:15:00|13598.8|13596.8|13598.6|13596.6|13600.3|13596.8|13598.4|13594.9|115
1649265600000|2022-04-06 17:20:00|13598.7|13596.7|13598.7|13596.7|13600.3|13597|13598.4|13594.8|123
1649265900000|2022-04-06 17:25:00|13600.1|13595.1|13599.7|13597.7|13601.3|13597.8|13598.5|13595.1|65
1649266200000|2022-04-06 17:30:00|13599.6|13597.6|13599.2|13594.2|13601.2|13597.7|13597.6|13593.9|118
1649266500000|2022-04-06 17:35:00|13599.3|13594.3|13600.1|13595.1|13600.3|13596.7|13598.2|13594.2|98
1649266800000|2022-04-06 17:40:00|13600|13595|13598.8|13593.8|13600.1|13596|13598|13593.2|94
1649267100000|2022-04-06 17:45:00|13598.9|13593.9|13599|13594|13599.2|13594.2|13598.8|13593.8|73
1649267400000|2022-04-06 17:50:00|13599.1|13594.1|13598.5|13593.5|13599.2|13595.3|13596.8|13593.3|93
1649267700000|2022-04-06 17:55:00|13598.4|13593.4|13601.9|13596.9|13601.9|13596.9|13598.4|13593.4|169
1649268000000|2022-04-06 18:00:00|13602|13597|13597.9|13592.9|13604.8|13599.8|13592.1|13587.1|525
1649268300000|2022-04-06 18:05:00|13597.4|13592.4|13608.9|13603.9|13610.9|13605.9|13596.8|13591.8|495
1649268600000|2022-04-06 18:10:00|13609|13604|13608.3|13603.3|13611.2|13606.2|13607.2|13602.2|422
1649268900000|2022-04-06 18:15:00|13608.4|13603.4|13613.1|13608.1|13615.5|13610.5|13608|13603|444
1649269200000|2022-04-06 18:20:00|13613.3|13608.3|13615.7|13610.7|13615.9|13610.9|13609.3|13604.3|371
1649269500000|2022-04-06 18:25:00|13615.8|13610.8|13613.9|13608.9|13615.8|13610.8|13611.5|13606.5|317
1649269800000|2022-04-06 18:30:00|13613.7|13608.7|13606.6|13601.6|13615|13610|13603.2|13598.2|329
1649270100000|2022-04-06 18:35:00|13606.5|13601.5|13609|13604|13610.6|13605.6|13602.7|13597.7|340
1649270400000|2022-04-06 18:40:00|13609.2|13604.2|13608.9|13603.9|13611.6|13606.6|13606.3|13601.3|397
1649270700000|2022-04-06 18:45:00|13609|13604|13607|13602|13609|13604|13604.1|13599.2|216
1649271000000|2022-04-06 18:50:00|13607.1|13602.1|13604.4|13599.4|13607.5|13603.9|13602.7|13599.2|228
1649271300000|2022-04-06 18:55:00|13604.5|13599.5|13604.5|13599.5|13605.1|13600.1|13601.4|13597.4|280
1649271600000|2022-04-06 19:00:00|13604.3|13599.3|13600|13595|13604.4|13599.4|13597.1|13593.2|254
1649271900000|2022-04-06 19:05:00|13600.1|13595.1|13602.6|13597.6|13603.3|13598.3|13600.1|13595.1|191
1649272200000|2022-04-06 19:10:00|13602.5|13597.5|13601.9|13596.9|13603.8|13598.8|13600.8|13595.8|134
1649272500000|2022-04-06 19:15:00|13601.8|13596.8|13605.9|13600.9|13606.3|13601.3|13601.5|13596.5|197
1649272800000|2022-04-06 19:20:00|13605.8|13600.8|13602.9|13597.9|13607|13602|13601.2|13597.4|211
1649273100000|2022-04-06 19:25:00|13602.7|13597.7|13603.9|13598.9|13604.4|13600.3|13601.7|13597.6|146
1649273400000|2022-04-06 19:30:00|13603.8|13598.8|13602.8|13597.8|13604.4|13600.2|13602.1|13597.3|151
1649273700000|2022-04-06 19:35:00|13602.7|13597.7|13603.1|13598.1|13604.5|13600.9|13602.7|13597.7|181
1649274000000|2022-04-06 19:40:00|13603.2|13598.2|13604|13599|13605|13600|13603|13598|136
1649274300000|2022-04-06 19:45:00|13603.9|13598.9|13602.9|13597.9|13604.8|13599.8|13601.3|13596.3|174
1649274600000|2022-04-06 19:50:00|13602.8|13597.8|13604.9|13599.9|13605|13600|13602.8|13597.8|108
1649274900000|2022-04-06 19:55:00|13604.8|13599.8|13600.8|13595.8|13605.2|13600.2|13599.9|13595.6|184
1649275200000|2022-04-06 20:00:00|13600.7|13595.7|13604.3|13599.3|13604.3|13599.3|13600.1|13595.1|159
1649275500000|2022-04-06 20:05:00|13604.2|13599.2|13605.4|13600.4|13605.6|13600.6|13604.1|13599.1|101
1649275800000|2022-04-06 20:10:00|13605.5|13600.5|13606.3|13601.3|13606.6|13602.3|13604.2|13600.1|68
1649276100000|2022-04-06 20:15:00|13606.2|13601.2|13606.3|13601.3|13606.7|13601.7|13605.9|13600.9|64
1649276400000|2022-04-06 20:20:00|13606.2|13601.2|13606.5|13601.5|13607.6|13602.6|13606|13601|102
1649276700000|2022-04-06 20:25:00|13606.6|13601.6|13604.6|13599.6|13606.7|13601.7|13604.2|13599.2|109
1649277000000|2022-04-06 20:30:00|13604.2|13599.2|13602.8|13597.8|13604.3|13599.3|13602.1|13597.1|117
1649277300000|2022-04-06 20:35:00|13602.5|13597.5|13602.8|13597.8|13603|13599|13600.9|13597.4|62
1649277600000|2022-04-06 20:40:00|13602.7|13597.7|13601.9|13596.9|13603.2|13598.2|13601.7|13596.7|96
1649277900000|2022-04-06 20:45:00|13602.1|13597.1|13601.9|13596.9|13602.7|13597.7|13601.4|13596.4|122
1649278200000|2022-04-06 20:50:00|13601.6|13596.6|13601.2|13596.2|13602.1|13598.2|13599.8|13594.8|128
1649278500000|2022-04-06 20:55:00|13601.1|13596.1|13606.4|13592.5|13606.4|13596.6|13600.6|13592.4|240
1649278800000|2022-04-06 21:00:00|13606.9|13592.6|13606.9|13593.8|13608.1|13594.4|13606.7|13591.8|38
1649279100000|2022-04-06 21:05:00|13606.7|13593.9|13606.2|13593.2|13607.1|13594.3|13605.2|13590.2|71
1649279400000|2022-04-06 21:10:00|13607.4|13591.5|13606.3|13590.3|13607.6|13595.4|13605|13589.6|102
1649279700000|2022-04-06 21:15:00|13606.1|13590.1|13608.3|13592.3|13611|13595.4|13603.5|13588.9|169
1649280000000|2022-04-06 21:20:00|13608.8|13592.8|13612.2|13596.2|13613.6|13597.6|13607.4|13591.4|184
1649280300000|2022-04-06 21:25:00|13611.9|13595.9|13611|13595|13615.1|13599.1|13609.5|13593.5|82
1649280600000|2022-04-06 21:30:00|13610.6|13594.6|13610.9|13594.9|13613.6|13597.6|13610.3|13594.3|219
1649280900000|2022-04-06 21:35:00|13610.6|13594.8|13610.9|13594.9|13612.5|13599.2|13608.1|13594.3|175
1649281200000|2022-04-06 21:40:00|13611.9|13595.9|13611.8|13595.8|13613|13599|13607.6|13594|164
1649281500000|2022-04-06 21:45:00|13613.3|13597.9|13610.9|13596.6|13614.8|13598.8|13607.2|13593.9|175
1649281800000|2022-04-06 21:50:00|13611.5|13596.4|13610.7|13595.9|13613.7|13598.1|13606.9|13593.9|176
1649282100000|2022-04-06 21:55:00|13610|13596.3|13611.2|13599.2|13614.4|13599.5|13608.2|13594.5|186
1649282400000|2022-04-06 22:00:00|13611.7|13597.5|13611.3|13595.3|13611.7|13597.5|13608.6|13593.8|185
1649282700000|2022-04-06 22:05:00|13611.1|13595.1|13610.4|13597.3|13611.9|13598.5|13609.9|13593.9|175
1649283000000|2022-04-06 22:10:00|13609.7|13596.6|13600.3|13590.9|13612|13597.7|13598.5|13587.3|318
1649283300000|2022-04-06 22:15:00|13600.1|13590.8|13598.8|13591.4|13600.7|13592.1|13598.2|13590.5|177
1649283600000|2022-04-06 22:20:00|13599.4|13591.1|13598.2|13590.8|13600.1|13592.8|13596.8|13590.6|150
1649283900000|2022-04-06 22:25:00|13598|13591.3|13598.5|13591.4|13600.1|13593.4|13597|13590.8|217
1649284200000|2022-04-06 22:30:00|13598|13593|13598.3|13593.3|13600.2|13593.9|13597.4|13591.2|173
1649284500000|2022-04-06 22:35:00|13598.4|13593.4|13598.8|13593.8|13599.8|13594.2|13597.3|13591.7|122
1649284800000|2022-04-06 22:40:00|13598.9|13593.9|13598.7|13593.7|13600.7|13594.4|13598.1|13592.1|129
1649285100000|2022-04-06 22:45:00|13599.4|13593.1|13599.4|13593|13601.1|13594.3|13598|13592.1|136
1649285400000|2022-04-06 22:50:00|13599|13594|13598.4|13593.4|13600.5|13594.5|13597.9|13592.5|110
1649285700000|2022-04-06 22:55:00|13598.5|13593.5|13600.8|13595.8|13601.2|13596.2|13597.9|13592.3|133
1649286000000|2022-04-06 23:00:00|13600.9|13595.9|13603.3|13598.3|13603.9|13598.9|13600.8|13595.8|139
1649286300000|2022-04-06 23:05:00|13603.4|13598.4|13605.2|13600.2|13605.5|13601.2|13603.1|13598.1|107
1649286600000|2022-04-06 23:10:00|13605.4|13600.4|13604.7|13599.7|13605.5|13600.5|13604.1|13599.1|80
1649286900000|2022-04-06 23:15:00|13604.5|13599.5|13604.1|13599.1|13604.6|13599.6|13603.9|13598.9|60
1649287200000|2022-04-06 23:20:00|13604|13599|13603.7|13598.7|13604.4|13600.1|13601.9|13598.4|82
1649287500000|2022-04-06 23:25:00|13602.1|13600.1|13603.7|13598.7|13603.8|13600.2|13601.9|13598.4|53
1649287800000|2022-04-06 23:30:00|13603.8|13598.8|13604.4|13599.4|13604.6|13600.2|13602.2|13598.5|63
1649288100000|2022-04-06 23:35:00|13604.5|13599.5|13606.5|13601.5|13607.1|13602.1|13604.3|13599.3|99
1649288400000|2022-04-06 23:40:00|13606.6|13601.6|13604.8|13602.8|13606.8|13603.1|13604.7|13601.3|98
1649288700000|2022-04-06 23:45:00|13606.3|13601.3|13607.1|13602.1|13607.6|13603.8|13605.3|13601.1|103
1649289000000|2022-04-06 23:50:00|13607|13602|13606.5|13601.5|13607.1|13603.5|13604.7|13601.2|94
1649289300000|2022-04-06 23:55:00|13606.6|13601.6|13606.5|13601.5|13606.7|13603.1|13604.8|13601.3|61
1649289600000|2022-04-07 00:00:00|13606.6|13601.6|13603.2|13598.2|13608.3|13604.8|13601.5|13598|241
1649289900000|2022-04-07 00:05:00|13603.1|13598.1|13601.8|13599.8|13605|13601.6|13600.4|13596.9|237
1649290200000|2022-04-07 00:10:00|13601.9|13599.9|13599.4|13597.4|13602.9|13599.9|13598|13594.3|206
1649290500000|2022-04-07 00:15:00|13599.3|13597.3|13600.7|13598.7|13602.3|13598.9|13598.3|13595.4|155
1649290800000|2022-04-07 00:20:00|13600.8|13598.8|13601|13596|13602|13598.8|13598.7|13595.1|191
1649291100000|2022-04-07 00:25:00|13601.1|13596.1|13598.2|13596.2|13601.3|13597.8|13598.2|13594.8|165
1649291400000|2022-04-07 00:30:00|13598.3|13596.3|13598.7|13596.7|13600.6|13597.1|13598.2|13594.8|171
1649291700000|2022-04-07 00:35:00|13600.2|13595.2|13598.6|13596.6|13600.4|13597|13598.3|13594.8|127
1649292000000|2022-04-07 00:40:00|13598.5|13596.5|13597.6|13595.6|13600.7|13597.1|13597.4|13594|120
1649292300000|2022-04-07 00:45:00|13597.5|13595.5|13597.5|13595.5|13599.5|13596.2|13597.3|13593.9|110
1649292600000|2022-04-07 00:50:00|13597.7|13595.7|13596.7|13591.7|13601.7|13598.6|13594.9|13590.9|218
1649292900000|2022-04-07 00:55:00|13596.5|13591.5|13592.9|13590.9|13596.5|13592.7|13592.8|13589.3|326
1649293200000|2022-04-07 01:00:00|13592.8|13590.8|13595.2|13593.2|13597.6|13593.9|13592.7|13589.3|221
1649293500000|2022-04-07 01:05:00|13595.3|13593.3|13594.8|13589.8|13597|13593.6|13593.2|13589.6|215
1649293800000|2022-04-07 01:10:00|13594.9|13589.9|13594.7|13589.7|13596|13592.6|13593.4|13589.7|181
1649294100000|2022-04-07 01:15:00|13594.8|13589.8|13596.2|13591.2|13596.3|13592.1|13592.3|13588.8|220
1649294400000|2022-04-07 01:20:00|13596.1|13591.1|13598.1|13593.1|13598.4|13594.8|13594.2|13590.5|171
1649294700000|2022-04-07 01:25:00|13598.2|13593.2|13596.6|13591.6|13598.2|13594|13594|13590.1|235
1649295000000|2022-04-07 01:30:00|13596.5|13591.5|13595.9|13593.9|13598.7|13595.4|13595.5|13591.5|214
1649295300000|2022-04-07 01:35:00|13595.8|13593.8|13595.3|13593.3|13597.1|13594.3|13595.2|13592|149
1649295600000|2022-04-07 01:40:00|13595.4|13593.4|13595.3|13593.3|13595.7|13593.7|13595.1|13593.1|144
1649295900000|2022-04-07 01:45:00|13595.4|13593.4|13596.2|13594.2|13596.5|13594.5|13595.1|13593.1|99
1649296200000|2022-04-07 01:50:00|13596.3|13594.3|13597.4|13592.4|13598|13594.7|13595.9|13592.3|111
1649296500000|2022-04-07 01:55:00|13597.3|13592.3|13596.6|13594.6|13598.1|13594.7|13595.6|13592.2|109
1649296800000|2022-04-07 02:00:00|13596.7|13594.7|13596.1|13594.1|13598.4|13595.2|13595.5|13592.1|145
1649297100000|2022-04-07 02:05:00|13596|13594|13598.4|13593.4|13598.8|13595.1|13595.5|13592.1|227
1649297400000|2022-04-07 02:10:00|13596.8|13594.8|13597.4|13595.4|13600.5|13596.9|13596.5|13592.8|214
1649297700000|2022-04-07 02:15:00|13599|13594|13600.6|13598.6|13601.1|13598.7|13597.7|13594|141
1649298000000|2022-04-07 02:20:00|13600.7|13598.7|13601.3|13599.3|13602.1|13599.8|13599.8|13596.4|132
1649298300000|2022-04-07 02:25:00|13601.4|13599.4|13598.4|13596.4|13601.8|13599.8|13598.2|13596.2|150
1649298600000|2022-04-07 02:30:00|13598.5|13596.5|13600.3|13598.3|13601.7|13598.4|13598.5|13595.1|195
1649298900000|2022-04-07 02:35:00|13600.4|13598.4|13600.7|13598.7|13603.4|13600.1|13600.3|13597.2|161
1649299200000|2022-04-07 02:40:00|13600.8|13598.8|13601.1|13599.1|13602.9|13599.6|13600.8|13597.4|110
1649299500000|2022-04-07 02:45:00|13601|13599|13601.4|13599.4|13601.6|13599.6|13601|13599|105
1649299800000|2022-04-07 02:50:00|13601.5|13599.5|13601.3|13599.3|13601.9|13599.9|13600.9|13598.9|79
1649300100000|2022-04-07 02:55:00|13601.4|13599.4|13600.1|13598.1|13602.5|13599.5|13600.1|13596.9|130
1649300400000|2022-04-07 03:00:00|13600.2|13598.2|13600.3|13598.3|13600.6|13598.6|13600.1|13598.1|99
1649300700000|2022-04-07 03:05:00|13600.4|13598.4|13600|13598|13600.7|13598.7|13599.9|13597.9|118
1649301000000|2022-04-07 03:10:00|13600.1|13598.1|13601.2|13596.2|13601.4|13598.5|13599|13596.2|119
1649301300000|2022-04-07 03:15:00|13601.3|13596.3|13599.4|13597.4|13601.3|13597.9|13599.3|13596|71
1649301600000|2022-04-07 03:20:00|13599.5|13597.5|13599.6|13597.6|13599.8|13597.8|13598.9|13596.9|92
1649301900000|2022-04-07 03:25:00|13599.7|13597.7|13601.7|13599.7|13602.8|13600.4|13599.6|13597.6|110
1649302200000|2022-04-07 03:30:00|13603.1|13598.1|13601.6|13599.6|13603.5|13600.5|13600.9|13597.6|153
1649302500000|2022-04-07 03:35:00|13601.5|13599.5|13601.4|13599.4|13603.4|13600.1|13600.9|13597.3|128
1649302800000|2022-04-07 03:40:00|13601.5|13599.5|13600.9|13598.9|13603|13599.8|13600.7|13597.9|76
1649303100000|2022-04-07 03:45:00|13601|13599|13600.3|13598.3|13602.1|13599.1|13600|13596.7|142
1649303400000|2022-04-07 03:50:00|13601.7|13596.7|13602.9|13597.9|13603.1|13599.6|13599.8|13596.6|151
1649303700000|2022-04-07 03:55:00|13601.4|13599.4|13602.9|13600.9|13603.2|13600.9|13601.1|13598.2|119
1649304000000|2022-04-07 04:00:00|13602.8|13600.8|13604.7|13599.7|13605.2|13602.3|13602.6|13599.5|126
1649304300000|2022-04-07 04:05:00|13604.6|13599.6|13603.5|13601.5|13605.7|13602.1|13602.9|13599.5|110
1649304600000|2022-04-07 04:10:00|13603.6|13601.6|13604.7|13602.7|13606.2|13602.9|13603.5|13600.6|110
1649304900000|2022-04-07 04:15:00|13604.8|13602.8|13604.3|13602.3|13606.6|13603.3|13604.2|13600.7|122
1649305200000|2022-04-07 04:20:00|13604.2|13602.2|13605.1|13603.1|13606.5|13603.2|13604.1|13601|89
1649305500000|2022-04-07 04:25:00|13605|13603|13605.6|13603.6|13607|13603.7|13605|13601.6|54
1649305800000|2022-04-07 04:30:00|13605.5|13603.5|13605.7|13603.7|13607.2|13603.7|13605.4|13602.2|32
1649306100000|2022-04-07 04:35:00|13605.6|13603.6|13605.3|13603.3|13605.7|13603.7|13605.3|13603.3|67
1649306400000|2022-04-07 04:40:00|13605.2|13603.2|13605.4|13603.4|13605.4|13603.4|13605.1|13603.1|44
1649306700000|2022-04-07 04:45:00|13605.6|13603.6|13605.4|13603.4|13605.8|13603.8|13605.2|13603.2|89
1649307000000|2022-04-07 04:50:00|13605.6|13603.6|13604.6|13602.6|13605.6|13603.6|13604.3|13602.3|69
1649307300000|2022-04-07 04:55:00|13604.7|13602.7|13604.4|13602.4|13606.7|13603.3|13604.1|13600.9|121
1649307600000|2022-04-07 05:00:00|13604.5|13602.5|13605.3|13603.3|13606.5|13603.7|13604.3|13601.5|128
1649307900000|2022-04-07 05:05:00|13605.4|13603.4|13604.5|13602.5|13605.9|13603.9|13604.4|13602.4|104
1649308200000|2022-04-07 05:10:00|13604.4|13602.4|13604.9|13602.9|13605.1|13603.1|13604.1|13602.1|104
1649308500000|2022-04-07 05:15:00|13605|13603|13605|13603|13606.5|13603.4|13604.5|13601.4|115
1649308800000|2022-04-07 05:20:00|13605.1|13603.1|13604.9|13602.9|13606.7|13603.6|13604.9|13601.5|141
1649309100000|2022-04-07 05:25:00|13605|13603|13604.7|13602.7|13606.5|13603.2|13604.6|13601.1|81
1649309400000|2022-04-07 05:30:00|13604.6|13602.6|13604.5|13602.5|13604.9|13602.9|13604.3|13602.3|86
1649309700000|2022-04-07 05:35:00|13604.3|13602.3|13604.2|13602.2|13604.5|13602.5|13604|13602|68
1649310000000|2022-04-07 05:40:00|13604.3|13602.3|13605.9|13600.9|13606.2|13603.1|13604.3|13600.8|118
1649310300000|2022-04-07 05:45:00|13606|13601|13604.2|13602.2|13606.4|13602.8|13604.1|13600.9|120
1649310600000|2022-04-07 05:50:00|13604.3|13602.3|13604.1|13602.1|13604.8|13602.8|13603.9|13601.9|106
1649310900000|2022-04-07 05:55:00|13604.2|13602.2|13602.2|13600.2|13604.4|13602.2|13601.9|13599.4|142
1649311200000|2022-04-07 06:00:00|13602.3|13600.3|13602.8|13600.8|13604.2|13600.8|13602.1|13598.9|173
1649311500000|2022-04-07 06:05:00|13602.4|13600.4|13602.2|13600.2|13604.6|13601.1|13602.1|13598.9|175
1649311800000|2022-04-07 06:10:00|13602.3|13600.3|13602.3|13600.3|13604|13600.6|13602.1|13598.9|119
1649312100000|2022-04-07 06:15:00|13602.4|13600.4|13602.4|13600.4|13604.3|13601|13602.1|13598.8|127
1649312400000|2022-04-07 06:20:00|13604|13599|13602.4|13600.4|13604.2|13600.8|13601.9|13598.9|154
1649312700000|2022-04-07 06:25:00|13602.3|13600.3|13601.2|13599.2|13603.6|13600.5|13601|13597.8|180
1649313000000|2022-04-07 06:30:00|13601.3|13599.3|13601.6|13599.6|13603.3|13599.9|13601.1|13597.5|155
1649313300000|2022-04-07 06:35:00|13601.7|13599.7|13601.6|13599.6|13604.1|13600.7|13601.4|13598.1|150
1649313600000|2022-04-07 06:40:00|13601.5|13599.5|13602|13597|13603|13599.7|13600.2|13596.8|144
1649313900000|2022-04-07 06:45:00|13601.9|13596.9|13602.2|13597.2|13602.5|13598.8|13600.2|13596.8|158
1649314200000|2022-04-07 06:50:00|13602.3|13597.3|13600.5|13598.5|13602.3|13598.8|13600.2|13596.9|108
1649314500000|2022-04-07 06:55:00|13600.6|13598.6|13603.1|13598.1|13603.3|13599.5|13600.4|13597|179
1649314800000|2022-04-07 07:00:00|13603|13598|13601.4|13599.4|13604.9|13601.4|13601.3|13597.6|305
1649315100000|2022-04-07 07:05:00|13601.5|13599.5|13603|13598|13603.5|13599.9|13600.5|13597|247
1649315400000|2022-04-07 07:10:00|13603.1|13598.1|13602.3|13600.3|13604.3|13600.8|13601.2|13597.5|296
1649315700000|2022-04-07 07:15:00|13602.2|13600.2|13604.6|13602.6|13605.3|13602.8|13602.2|13598.8|239
1649316000000|2022-04-07 07:20:00|13604.5|13602.5|13603.9|13601.9|13606.6|13603.3|13603.3|13600.1|207
1649316300000|2022-04-07 07:25:00|13603.8|13601.8|13608.3|13603.3|13608.4|13604.7|13603.6|13601.6|168
1649316600000|2022-04-07 07:30:00|13608.6|13603.6|13606.5|13604.5|13609.2|13606.2|13606.5|13603.6|159
1649316900000|2022-04-07 07:35:00|13606.4|13604.4|13606.6|13604.6|13608.3|13604.9|13604.9|13601.4|178
1649317200000|2022-04-07 07:40:00|13606.7|13604.7|13606.3|13604.3|13607.5|13604.8|13605.5|13602.3|153
1649317500000|2022-04-07 07:45:00|13606.2|13604.2|13605.3|13603.3|13607.5|13604.4|13604.3|13601.1|199
1649317800000|2022-04-07 07:50:00|13605.2|13603.2|13605.6|13603.6|13607.4|13604.3|13605.2|13602.1|180
1649318100000|2022-04-07 07:55:00|13605.7|13603.7|13605.8|13603.8|13606.9|13604.9|13605.6|13603.6|163
1649318400000|2022-04-07 08:00:00|13605.9|13603.9|13606.3|13604.3|13608.2|13605.6|13605.4|13603.2|222
1649318700000|2022-04-07 08:05:00|13606.2|13604.2|13606.8|13604.8|13607.1|13605.1|13606.2|13604.2|250
1649319000000|2022-04-07 08:10:00|13607|13605|13607.6|13605.6|13609.9|13606.8|13606.4|13604.3|252
1649319300000|2022-04-07 08:15:00|13607.5|13605.5|13608.3|13606.3|13610.1|13607|13607.3|13605.1|224
1649319600000|2022-04-07 08:20:00|13608.4|13606.4|13607.2|13605.2|13610|13606.6|13606.4|13603.6|252
1649319900000|2022-04-07 08:25:00|13607.3|13605.3|13606.5|13604.5|13608.4|13605.5|13606.2|13603.1|187
1649320200000|2022-04-07 08:30:00|13606.4|13604.4|13606.5|13604.5|13606.8|13604.8|13606.3|13604.3|114
1649320500000|2022-04-07 08:35:00|13606.4|13604.4|13608|13603|13609.2|13605.8|13606.4|13603|181
1649320800000|2022-04-07 08:40:00|13608.1|13603.1|13607.9|13605.9|13610.5|13607.1|13606.7|13603.1|415
1649321100000|2022-04-07 08:45:00|13608|13606|13607.4|13605.4|13609.3|13606.2|13607.3|13604|120
1649321400000|2022-04-07 08:50:00|13607.5|13605.5|13608.5|13606.5|13610|13607.3|13607.3|13605|153
1649321700000|2022-04-07 08:55:00|13608.6|13606.6|13608.7|13606.7|13609|13607|13608.1|13606.1|161
1649322000000|2022-04-07 09:00:00|13608.6|13606.6|13608.4|13606.4|13610.5|13607.2|13608.4|13605.5|158
1649322300000|2022-04-07 09:05:00|13608.5|13606.5|13609.2|13607.2|13609.4|13607.4|13608.3|13606.3|125
1649322600000|2022-04-07 09:10:00|13609.3|13607.3|13610.6|13608.6|13611.5|13609.5|13609.3|13607.3|182
1649322900000|2022-04-07 09:15:00|13610.7|13608.7|13612.8|13610.8|13612.8|13610.8|13610.1|13608.1|153
1649323200000|2022-04-07 09:20:00|13612.7|13610.7|13613.6|13611.6|13617|13613.4|13612.7|13610.1|236
1649323500000|2022-04-07 09:25:00|13613.7|13611.7|13614.2|13612.2|13617|13613.6|13613.5|13610.3|256
1649323800000|2022-04-07 09:30:00|13614.3|13612.3|13611.3|13609.3|13614.7|13612.4|13611.1|13608.9|177
1649324100000|2022-04-07 09:35:00|13611.4|13609.4|13610.6|13605.6|13613.5|13610|13609|13605.5|185
1649324400000|2022-04-07 09:40:00|13610.5|13605.5|13607.4|13605.4|13610.8|13607.4|13607.4|13604.1|169
1649324700000|2022-04-07 09:45:00|13607.5|13605.5|13608.6|13603.6|13609.1|13605.6|13606.3|13603|191
1649325000000|2022-04-07 09:50:00|13607|13605|13607.4|13605.4|13609.7|13606.4|13606.9|13603.7|210
1649325300000|2022-04-07 09:55:00|13607.3|13605.3|13608.2|13606.2|13609.6|13606.6|13607|13603.9|193
1649325600000|2022-04-07 10:00:00|13608.1|13606.1|13607.1|13605.1|13608.4|13606.4|13606.6|13604.6|179
1649325900000|2022-04-07 10:05:00|13607.2|13605.2|13606.2|13604.2|13607.3|13605.3|13605.5|13603.5|142
1649326200000|2022-04-07 10:10:00|13606|13604|13607.8|13605.8|13607.8|13605.8|13605.8|13603.8|142
1649326500000|2022-04-07 10:15:00|13607.7|13605.7|13608.4|13606.4|13608.5|13606.5|13606.8|13604.8|116
1649326800000|2022-04-07 10:20:00|13608.3|13606.3|13609|13607|13610.6|13607.4|13607.4|13603.9|169
1649327100000|2022-04-07 10:25:00|13608.9|13606.9|13609.6|13607.6|13609.7|13607.7|13608.3|13606.3|118
1649327400000|2022-04-07 10:30:00|13609.7|13607.7|13609.7|13607.7|13609.7|13607.7|13609.2|13607.2|72
1649327700000|2022-04-07 10:35:00|13609.6|13607.6|13609.8|13607.8|13609.8|13607.8|13609.2|13607.2|92
1649328000000|2022-04-07 10:40:00|13609.7|13607.7|13614.2|13609.2|13614.9|13611.1|13609.6|13607.6|179
1649328300000|2022-04-07 10:45:00|13614.3|13609.3|13613.8|13608.8|13614.3|13611|13611.7|13608.2|172
1649328600000|2022-04-07 10:50:00|13613.7|13608.7|13613.1|13611.1|13615.2|13611.5|13612.5|13608.6|178
1649328900000|2022-04-07 10:55:00|13613.2|13611.2|13614|13609|13614.9|13611.5|13612|13608.7|165
1649329200000|2022-04-07 11:00:00|13613.9|13608.9|13612.3|13607.3|13614.2|13610.8|13610.6|13607|201
1649329500000|2022-04-07 11:05:00|13612.4|13607.4|13609.9|13604.9|13612.5|13608.2|13602.8|13597.8|408
1649329800000|2022-04-07 11:10:00|13610.1|13605.1|13606.8|13601.8|13610.8|13605.8|13605|13601.4|399
1649330100000|2022-04-07 11:15:00|13607.1|13602.1|13606.5|13604.5|13608.9|13604.8|13605|13601.2|332
1649330400000|2022-04-07 11:20:00|13606.4|13604.4|13607|13605|13609.2|13605.5|13606.1|13602.3|314
1649330700000|2022-04-07 11:25:00|13608.6|13603.6|13605.8|13603.8|13608.6|13605.3|13604.7|13602.3|207
1649331000000|2022-04-07 11:30:00|13605.9|13603.9|13604|13602|13606.5|13603.9|13603.3|13600.2|267
1649331300000|2022-04-07 11:35:00|13604.1|13602.1|13602.8|13600.8|13605.7|13602.7|13601.9|13599.1|256
1649331600000|2022-04-07 11:40:00|13602.7|13600.7|13602.6|13600.6|13604.5|13601.6|13601.3|13599.3|293
1649331900000|2022-04-07 11:45:00|13602.5|13600.5|13603.6|13601.6|13605.5|13602.2|13602.2|13599.3|206
1649332200000|2022-04-07 11:50:00|13603.5|13601.5|13604.7|13599.7|13604.7|13602|13602.6|13599.1|146
1649332500000|2022-04-07 11:55:00|13604.8|13599.8|13603.5|13601.5|13605.1|13601.6|13602.1|13598.6|161
1649332800000|2022-04-07 12:00:00|13605.1|13600.1|13604.7|13602.7|13606.3|13602.7|13602.3|13598.9|261
1649333100000|2022-04-07 12:05:00|13604.6|13602.6|13603.1|13601.1|13606.5|13603.3|13602.8|13599.4|183
1649333400000|2022-04-07 12:10:00|13603.2|13601.2|13603.2|13601.2|13605.3|13601.8|13602.7|13599.3|196
1649333700000|2022-04-07 12:15:00|13603.3|13601.3|13602.3|13600.3|13605.7|13602.1|13602.2|13599.2|215
1649334000000|2022-04-07 12:20:00|13602.4|13600.4|13602.7|13600.7|13604.6|13601.1|13601.1|13598.3|193
1649334300000|2022-04-07 12:25:00|13602.6|13600.6|13604.3|13599.3|13604.6|13601.4|13602.2|13599|144
1649334600000|2022-04-07 12:30:00|13604.4|13599.4|13603.9|13601.9|13605.5|13602.7|13602.6|13599.2|178
1649334900000|2022-04-07 12:35:00|13604|13602|13604.4|13602.4|13606.4|13603.3|13603.3|13600.7|220
1649335200000|2022-04-07 12:40:00|13604.3|13602.3|13605.2|13603.2|13607.2|13603.9|13604.2|13601.3|178
1649335500000|2022-04-07 12:45:00|13605.3|13603.3|13606.1|13604.1|13607.9|13605|13605|13601.8|257
1649335800000|2022-04-07 12:50:00|13606.2|13604.2|13606.3|13604.3|13608.5|13605.8|13605.1|13601.8|213
1649336100000|2022-04-07 12:55:00|13606.2|13604.2|13608.6|13606.6|13610.8|13607.3|13606|13602.6|241
1649336400000|2022-04-07 13:00:00|13608.5|13606.5|13609.9|13607.9|13611.9|13608.5|13607.9|13605.3|177
1649336700000|2022-04-07 13:05:00|13609.4|13607.4|13608.6|13606.6|13611.3|13608.2|13607.8|13604.5|176
1649337000000|2022-04-07 13:10:00|13608.7|13606.7|13607.9|13605.9|13609.5|13606.9|13606.1|13602.9|275
1649337300000|2022-04-07 13:15:00|13608|13606|13608.3|13606.3|13610.4|13607|13607.2|13603.8|194
1649337600000|2022-04-07 13:20:00|13608.4|13606.4|13607.4|13602.4|13610.3|13606.6|13605.9|13602.4|171
1649337900000|2022-04-07 13:25:00|13607|13602|13604.6|13599.6|13607|13603.6|13602.7|13599.3|235
1649338200000|2022-04-07 13:30:00|13604.4|13599.4|13603.2|13598.2|13604.8|13601.5|13601.4|13598|342
1649338500000|2022-04-07 13:35:00|13603.1|13598.1|13601.7|13599.7|13604.4|13600.8|13600.9|13598.1|262
1649338800000|2022-04-07 13:40:00|13601.6|13599.6|13602.9|13600.9|13604.1|13601.2|13600.9|13598|223
1649339100000|2022-04-07 13:45:00|13602.8|13600.8|13606.3|13601.3|13606.4|13604|13601.3|13597.9|301
1649339400000|2022-04-07 13:50:00|13606.2|13601.2|13605.9|13600.9|13606.5|13602.8|13602.7|13600.1|321
1649339700000|2022-04-07 13:55:00|13605.8|13600.8|13607.1|13605.1|13609.3|13606.1|13604.3|13600.4|343
1649340000000|2022-04-07 14:00:00|13607|13605|13609.5|13607.5|13612.1|13608.6|13604.9|13601.5|380
1649340300000|2022-04-07 14:05:00|13610.8|13605.8|13609.7|13607.7|13612.4|13608.8|13607|13603.9|282
1649340600000|2022-04-07 14:10:00|13611.3|13606.3|13610.2|13605.2|13612.5|13609.2|13607.6|13604|315
1649340900000|2022-04-07 14:15:00|13610.3|13605.3|13608.6|13606.6|13611.3|13607.1|13606.3|13602.8|291
1649341200000|2022-04-07 14:20:00|13608.5|13606.5|13608.5|13606.5|13611|13607.6|13608.4|13604.9|201
1649341500000|2022-04-07 14:25:00|13608.6|13606.6|13606.7|13604.7|13609.9|13606.6|13605.3|13601.9|256
1649341800000|2022-04-07 14:30:00|13606.6|13604.6|13602.8|13600.8|13607.5|13604.7|13602.3|13599.1|260
1649342100000|2022-04-07 14:35:00|13602.9|13600.9|13605.7|13603.7|13607.1|13603.7|13602.9|13599.9|199
1649342400000|2022-04-07 14:40:00|13605.8|13603.8|13609.3|13604.3|13610.8|13607.5|13605.5|13602.3|254
1649342700000|2022-04-07 14:45:00|13609.2|13604.2|13610.4|13608.4|13612.5|13609.2|13607.9|13604.1|209
1649343000000|2022-04-07 14:50:00|13610.3|13608.3|13609.8|13607.8|13611.8|13609.5|13608.7|13605.9|229
1649343300000|2022-04-07 14:55:00|13609.9|13607.9|13608.7|13606.7|13611.7|13608.3|13608.6|13605.3|297
1649343600000|2022-04-07 15:00:00|13608.6|13606.6|13609.9|13607.9|13611.6|13608.3|13607.4|13604.5|282
1649343900000|2022-04-07 15:05:00|13609.8|13607.8|13610.4|13608.4|13611.6|13608.8|13609.8|13606.5|122
1649344200000|2022-04-07 15:10:00|13610.5|13608.5|13609.7|13607.7|13611.1|13608.7|13608.7|13605.4|174
1649344500000|2022-04-07 15:15:00|13609.6|13607.6|13610.8|13608.8|13611.7|13609.2|13609.3|13606.1|119
1649344800000|2022-04-07 15:20:00|13610.7|13608.7|13610.5|13608.5|13611.8|13608.8|13610.1|13606.5|173
1649345100000|2022-04-07 15:25:00|13610.4|13608.4|13612.2|13610.2|13613.6|13610.3|13610.2|13606.8|143
1649345400000|2022-04-07 15:30:00|13612.1|13610.1|13612.5|13610.5|13614|13611|13612.1|13608.4|138
1649345700000|2022-04-07 15:35:00|13612.6|13610.6|13613.2|13608.2|13613.8|13610.7|13611.1|13607.9|152
1649346000000|2022-04-07 15:40:00|13613.3|13608.3|13610.6|13608.6|13613.3|13609.3|13609.5|13606|224
1649346300000|2022-04-07 15:45:00|13610.5|13608.5|13610.5|13605.5|13612.4|13608.8|13608.6|13605.1|199
1649346600000|2022-04-07 15:50:00|13610.3|13605.3|13612.7|13610.7|13613.9|13610.8|13608.9|13605.3|198
1649346900000|2022-04-07 15:55:00|13612.8|13610.8|13613.8|13611.8|13616|13612.5|13612.6|13609.3|215
1649347200000|2022-04-07 16:00:00|13613.7|13611.7|13615.7|13610.7|13616.3|13612.6|13613.5|13609.9|124
1649347500000|2022-04-07 16:05:00|13615.8|13610.8|13615.1|13610.1|13615.8|13612.1|13614.1|13609.7|132
1649347800000|2022-04-07 16:10:00|13615.2|13610.2|13616.6|13611.6|13616.8|13612.8|13613.6|13609.9|121
1649348100000|2022-04-07 16:15:00|13616.5|13611.5|13617|13612|13617|13612|13616.4|13611.4|75
1649348400000|2022-04-07 16:20:00|13617.1|13612.1|13616.8|13611.8|13617.3|13612.3|13616.5|13611.5|144
1649348700000|2022-04-07 16:25:00|13616.7|13611.7|13616.7|13611.7|13617|13613.1|13615.1|13611.5|124
1649349000000|2022-04-07 16:30:00|13616.6|13611.6|13617.3|13612.3|13617.4|13613.6|13615.3|13611.5|124
1649349300000|2022-04-07 16:35:00|13617.4|13612.4|13618.2|13613.2|13618.5|13613.8|13615.2|13611.6|135
1649349600000|2022-04-07 16:40:00|13618.1|13613.1|13618.9|13613.9|13619.2|13614.9|13616.7|13612.9|144
1649349900000|2022-04-07 16:45:00|13618.8|13613.8|13619.6|13614.6|13620.1|13616.5|13617.8|13613.6|146
1649350200000|2022-04-07 16:50:00|13619.7|13614.7|13617.7|13615.7|13619.9|13616.5|13617.6|13613.9|111
1649350500000|2022-04-07 16:55:00|13617.8|13615.8|13619.5|13614.5|13620.2|13616.6|13617.6|13614|110
1649350800000|2022-04-07 17:00:00|13619.6|13614.6|13615.7|13610.7|13619.7|13614.9|13615.1|13610.1|169
1649351100000|2022-04-07 17:05:00|13615.8|13610.8|13615.7|13610.7|13616|13612.3|13614.1|13610.6|98
1649351400000|2022-04-07 17:10:00|13615.6|13610.6|13613.4|13608.4|13616.1|13612.3|13612.8|13608.3|114
1649351700000|2022-04-07 17:15:00|13613.5|13608.5|13613.9|13608.9|13613.9|13609.9|13610.9|13607.5|110
1649352000000|2022-04-07 17:20:00|13614|13609|13612.2|13607.2|13614.1|13610.6|13611.7|13606.7|162
1649352300000|2022-04-07 17:25:00|13612.3|13607.3|13611.4|13606.4|13612.3|13607.9|13609.6|13605.1|155
1649352600000|2022-04-07 17:30:00|13611.3|13606.3|13612|13607|13612.2|13608.6|13609.9|13606|111
1649352900000|2022-04-07 17:35:00|13610.5|13608.5|13613.7|13608.7|13613.7|13610.1|13610|13606.6|117
1649353200000|2022-04-07 17:40:00|13613.6|13608.6|13614.1|13609.1|13614.6|13610.8|13611.7|13608.2|111
1649353500000|2022-04-07 17:45:00|13614|13609|13614.3|13609.3|13614.6|13610.8|13612.5|13608.4|120
1649353800000|2022-04-07 17:50:00|13614.6|13609.6|13616.2|13611.2|13616.6|13612.8|13612.6|13609.1|110
1649354100000|2022-04-07 17:55:00|13616.3|13611.3|13614.2|13609.2|13616.3|13611.3|13612.6|13609.1|99
1649354400000|2022-04-07 18:00:00|13614.1|13609.1|13615.2|13610.2|13615.5|13611.7|13612.7|13608.7|115
1649354700000|2022-04-07 18:05:00|13615.1|13610.1|13614.1|13609.1|13615.2|13611.2|13612.8|13609|91
1649355000000|2022-04-07 18:10:00|13614|13609|13614.5|13609.5|13615.6|13610.6|13614|13609|126
1649355300000|2022-04-07 18:15:00|13614.4|13609.4|13614|13609|13615|13610.8|13612.7|13608.8|104
1649355600000|2022-04-07 18:20:00|13613.8|13608.8|13613.5|13608.5|13614.3|13610|13612|13608.4|111
1649355900000|2022-04-07 18:25:00|13613.6|13608.6|13614.3|13609.3|13614.3|13609.7|13611.7|13607.1|117
1649356200000|2022-04-07 18:30:00|13614.2|13609.2|13616|13611|13616.3|13611.3|13612.4|13608.9|111
1649356500000|2022-04-07 18:35:00|13615.6|13610.6|13614.9|13609.9|13615.8|13610.8|13614.5|13609.5|86
1649356800000|2022-04-07 18:40:00|13615|13610|13615.2|13610.2|13615.9|13612.2|13614.2|13609.7|119
1649357100000|2022-04-07 18:45:00|13615.3|13610.3|13614.1|13609.1|13616.9|13613.1|13613.9|13608.9|145
1649357400000|2022-04-07 18:50:00|13614.2|13609.2|13611.2|13606.2|13614.4|13609.4|13610.3|13606|104
1649357700000|2022-04-07 18:55:00|13611.1|13606.1|13611.1|13606.1|13611.8|13608.3|13608.9|13605.3|116
1649358000000|2022-04-07 19:00:00|13611|13606|13612.3|13607.3|13612.4|13608.6|13609.3|13605.7|152
1649358300000|2022-04-07 19:05:00|13612.4|13607.4|13611.8|13606.8|13612.4|13608.9|13610.1|13605.8|135
1649358600000|2022-04-07 19:10:00|13611.7|13606.7|13611.7|13606.7|13612.1|13608.3|13610.2|13605.8|114
1649358900000|2022-04-07 19:15:00|13611.6|13606.6|13612.2|13610.2|13613.9|13610.2|13610.9|13606.5|141
1649359200000|2022-04-07 19:20:00|13612.1|13610.1|13615.4|13610.4|13615.4|13611.5|13612.1|13608.5|135
1649359500000|2022-04-07 19:25:00|13615.3|13610.3|13616.2|13611.2|13617.1|13612.1|13615.2|13610.2|126
1649359800000|2022-04-07 19:30:00|13616.1|13611.1|13614.1|13609.1|13616.4|13612.8|13613.5|13609|121
1649360100000|2022-04-07 19:35:00|13614.2|13609.2|13613.9|13608.9|13614.4|13610.9|13612.8|13608.8|103
1649360400000|2022-04-07 19:40:00|13614|13609|13614.1|13609.1|13614.6|13610.7|13612.6|13608.8|105
1649360700000|2022-04-07 19:45:00|13614.2|13609.2|13615.4|13610.4|13615.5|13610.5|13612.2|13608.3|95
1649361000000|2022-04-07 19:50:00|13615.7|13610.7|13616.4|13611.4|13616.8|13612.8|13614.7|13610.7|142
1649361300000|2022-04-07 19:55:00|13616.3|13611.3|13616.4|13611.4|13618|13614.4|13615.2|13611|186
1649361600000|2022-04-07 20:00:00|13616.5|13611.5|13617.8|13612.8|13618.4|13614.4|13616.1|13611.4|121
1649361900000|2022-04-07 20:05:00|13617.9|13612.9|13617.9|13612.9|13618.1|13614.7|13616.2|13612.8|79
1649362200000|2022-04-07 20:10:00|13618|13613|13617.2|13612.2|13618|13614|13615.4|13611.9|83
1649362500000|2022-04-07 20:15:00|13617.3|13612.3|13617.4|13612.4|13617.5|13612.5|13616.9|13611.9|83
1649362800000|2022-04-07 20:20:00|13617.3|13612.3|13615.8|13610.8|13617.4|13612.4|13615.7|13610.7|106
1649363100000|2022-04-07 20:25:00|13615.7|13610.7|13616.5|13611.5|13616.8|13612.4|13614.4|13610.7|84
1649363400000|2022-04-07 20:30:00|13616.7|13611.7|13617.2|13612.2|13617.5|13612.5|13616.3|13611.3|129
1649363700000|2022-04-07 20:35:00|13617.1|13612.1|13617.1|13612.1|13617.8|13612.8|13616.8|13611.8|173
1649364000000|2022-04-07 20:40:00|13617.2|13612.2|13617.1|13612.1|13617.9|13612.9|13616|13611|135
1649364300000|2022-04-07 20:45:00|13616.9|13611.9|13616.6|13611.6|13617.2|13612.2|13616.3|13611.3|91
1649364600000|2022-04-07 20:50:00|13616.7|13611.7|13616|13611|13616.9|13611.9|13615.7|13610.7|103
1649364900000|2022-04-07 20:55:00|13615.8|13610.8|13616.3|13611.3|13617.9|13611.4|13615.4|13609.2|138
1649365200000|2022-04-07 21:00:00|13616.8|13609.6|13616.9|13609.6|13617.9|13609.8|13616.8|13609|28
1649365500000|2022-04-07 21:05:00|13616.7|13609.7|13617.3|13609.8|13618.3|13610.3|13616.7|13608.6|74
1649365800000|2022-04-07 21:10:00|13617.7|13610.1|13619|13609.8|13621|13610.8|13615.4|13606|121
1649366100000|2022-04-07 21:15:00|13618.8|13610|13619|13608.6|13620.9|13610.6|13615|13606.4|128
1649366400000|2022-04-07 21:20:00|13619.1|13609|13618.3|13608.5|13619.1|13610.7|13615|13607.6|118
1649366700000|2022-04-07 21:25:00|13618|13608.7|13618.8|13608.9|13619.1|13610.6|13615|13607.6|92
1649367000000|2022-04-07 21:30:00|13618.7|13609.1|13617.9|13609.7|13620.7|13610.9|13615|13607.5|137
1649367300000|2022-04-07 21:35:00|13618.3|13610.1|13615.6|13610.6|13618.7|13611.2|13615.4|13609.5|94
1649367600000|2022-04-07 21:40:00|13617.9|13610.8|13617.6|13609.7|13618.8|13610.9|13615.3|13609|67
1649367900000|2022-04-07 21:45:00|13617.5|13609.2|13618.3|13609.6|13618.9|13610.8|13614.6|13608.6|97
1649368200000|2022-04-07 21:50:00|13616.3|13609.3|13618.4|13608.9|13619.8|13610.8|13615.1|13607.7|89
1649368500000|2022-04-07 21:55:00|13618.2|13609|13618.2|13609.5|13620.7|13610.9|13614.8|13607.2|125
1649368800000|2022-04-07 22:00:00|13617.9|13609.6|13617.7|13610|13620.3|13610.8|13617|13607.7|192
1649369100000|2022-04-07 22:05:00|13618|13609.6|13619.4|13609.7|13620.5|13610.7|13616.7|13608.7|164
1649369400000|2022-04-07 22:10:00|13618.2|13610.4|13618.8|13610.4|13620.2|13611.1|13616|13608.8|154
1649369700000|2022-04-07 22:15:00|13619.2|13610.2|13618.9|13610|13620.3|13611.6|13616.2|13608.4|122
1649370000000|2022-04-07 22:20:00|13620.4|13608.2|13617.3|13610.4|13620.4|13611.5|13615.7|13608.2|151
1649370300000|2022-04-07 22:25:00|13617.7|13609.8|13617|13611|13618.9|13611.7|13615.7|13608.6|115
1649370600000|2022-04-07 22:30:00|13616.2|13611.2|13617|13610.5|13618.5|13611.6|13615.7|13608.4|124
1649370900000|2022-04-07 22:35:00|13616.1|13611.1|13617.3|13610.4|13619.3|13611.5|13616.1|13608|103
1649371200000|2022-04-07 22:40:00|13616.3|13611.3|13617.3|13612.3|13620|13612.9|13616.1|13608.9|109
1649371500000|2022-04-07 22:45:00|13617.6|13612|13617.7|13612.7|13620|13612.8|13617|13609.5|105
1649371800000|2022-04-07 22:50:00|13617.8|13612.8|13618.6|13613.6|13621|13614.1|13617.6|13609.5|131
1649372100000|2022-04-07 22:55:00|13618.5|13613.5|13618.6|13613.6|13621.4|13613.7|13618.1|13610.4|97
1649372400000|2022-04-07 23:00:00|13618.5|13613.5|13618.3|13613.3|13618.7|13613.7|13617.9|13612.9|102
1649372700000|2022-04-07 23:05:00|13618.4|13613.4|13618.6|13613.6|13619|13614|13618|13613|92
1649373000000|2022-04-07 23:10:00|13618.5|13613.5|13618.4|13613.4|13618.8|13613.8|13618|13613|73
1649373300000|2022-04-07 23:15:00|13618.1|13613.1|13618.5|13613.5|13618.7|13615.1|13617.1|13613.1|55
1649373600000|2022-04-07 23:20:00|13617.1|13615.1|13618.2|13613.2|13618.6|13615.1|13616.6|13613.1|51
1649373900000|2022-04-07 23:25:00|13616.7|13614.7|13616.6|13614.6|13618.2|13614.7|13616.5|13613|38
1649374200000|2022-04-07 23:30:00|13616.5|13614.5|13616.5|13614.5|13618.1|13614.6|13616.4|13612.9|42
1649374500000|2022-04-07 23:35:00|13617.9|13612.9|13616.5|13614.5|13618.1|13614.6|13616.5|13612.8|50
1649374800000|2022-04-07 23:40:00|13618|13613|13616.3|13614.3|13618|13614.6|13616.2|13612.6|84
1649375100000|2022-04-07 23:45:00|13617.7|13612.7|13618.9|13613.9|13618.9|13614.6|13616.2|13612.6|89
1649375400000|2022-04-07 23:50:00|13619|13614|13620.4|13618.4|13621.9|13618.5|13618.5|13613.7|153
1649375700000|2022-04-07 23:55:00|13620.5|13618.5|13621.4|13616.4|13622|13618.6|13619.6|13616|97
1649376000000|2022-04-08 00:00:00|13621.3|13616.3|13619.7|13617.7|13621.5|13618.2|13618|13614.5|192
1649376300000|2022-04-08 00:05:00|13619.8|13617.8|13618.1|13616.1|13621.1|13617.8|13617.7|13614.3|197
1649376600000|2022-04-08 00:10:00|13618.2|13616.2|13620.7|13618.7|13620.8|13618.8|13617.6|13614.9|125
1649376900000|2022-04-08 00:15:00|13620.8|13618.8|13625.7|13623.7|13627.1|13623.7|13620.6|13618.6|154
1649377200000|2022-04-08 00:20:00|13625.6|13623.6|13625|13623|13626.5|13623.7|13624.1|13620.7|162
1649377500000|2022-04-08 00:25:00|13624.9|13622.9|13622.7|13620.7|13625.5|13623|13622.7|13619.7|169
1649377800000|2022-04-08 00:30:00|13622.8|13620.8|13621.9|13616.9|13623|13620.8|13620.3|13616.6|195
1649378100000|2022-04-08 00:35:00|13621.8|13616.8|13623.3|13618.3|13623.4|13619.6|13619|13614|232
1649378400000|2022-04-08 00:40:00|13623.4|13618.4|13624.6|13622.6|13624.7|13622.6|13621.3|13617.9|126
1649378700000|2022-04-08 00:45:00|13624.4|13622.4|13624.3|13622.3|13626.1|13623.5|13623.5|13620.1|125
1649379000000|2022-04-08 00:50:00|13624.1|13622.1|13621.9|13619.9|13624.8|13622.8|13621.9|13618.7|128
1649379300000|2022-04-08 00:55:00|13621.7|13619.7|13623.6|13621.6|13624.7|13622.7|13621|13617.6|239
1649379600000|2022-04-08 01:00:00|13623.7|13621.7|13623.3|13621.3|13627.4|13625.4|13623.1|13621.1|163
1649379900000|2022-04-08 01:05:00|13623.2|13621.2|13622.8|13620.8|13626.5|13624|13622.6|13620.1|184
1649380200000|2022-04-08 01:10:00|13622.9|13620.9|13624.7|13622.7|13626.1|13622.7|13621.4|13618.4|180
1649380500000|2022-04-08 01:15:00|13624.6|13622.6|13623.5|13621.5|13624.8|13622.6|13621|13619|187
1649380800000|2022-04-08 01:20:00|13623.4|13621.4|13624.6|13622.6|13627|13623.1|13622.2|13619|188
1649381100000|2022-04-08 01:25:00|13624.7|13622.7|13626.4|13624.4|13626.9|13624.7|13623.8|13621.8|141
1649381400000|2022-04-08 01:30:00|13626.3|13624.3|13627.6|13625.6|13627.6|13625.6|13626.2|13624.2|155
1649381700000|2022-04-08 01:35:00|13627.7|13625.7|13628.5|13626.5|13630.4|13626.9|13627.7|13625.1|131
1649382000000|2022-04-08 01:40:00|13628.6|13626.6|13628.4|13626.4|13630.5|13627.2|13628.3|13624.9|147
1649382300000|2022-04-08 01:45:00|13628.3|13626.3|13628.6|13626.6|13630.2|13626.8|13628.2|13625.1|99
1649382600000|2022-04-08 01:50:00|13628.7|13626.7|13628.7|13626.7|13628.9|13626.9|13628.4|13626.4|106
1649382900000|2022-04-08 01:55:00|13628.8|13626.8|13628.9|13626.9|13630.6|13627.5|13628.6|13625.2|120
1649383200000|2022-04-08 02:00:00|13629|13627|13630.6|13625.6|13631|13627.7|13628.7|13625.3|170
1649383500000|2022-04-08 02:05:00|13629.2|13627.2|13631.4|13629.4|13633.2|13629.7|13629.1|13626.6|129
1649383800000|2022-04-08 02:10:00|13631.5|13629.5|13632.1|13630.1|13633.9|13631|13630.8|13627.6|188
1649384100000|2022-04-08 02:15:00|13632.2|13630.2|13634.7|13632.7|13636.3|13632.9|13632.1|13628.9|127
1649384400000|2022-04-08 02:20:00|13634.6|13632.6|13634.4|13632.4|13636.9|13633.4|13634.2|13630.8|183
1649384700000|2022-04-08 02:25:00|13634.7|13632.7|13636.6|13631.6|13637|13633.7|13634.6|13631|111
1649385000000|2022-04-08 02:30:00|13636.7|13631.7|13635.7|13633.7|13637|13634.1|13634.6|13631.6|156
1649385300000|2022-04-08 02:35:00|13635.8|13633.8|13633.5|13631.5|13636|13633.8|13633.3|13629.9|138
1649385600000|2022-04-08 02:40:00|13633.6|13631.6|13629.4|13627.4|13634.9|13631.6|13629.1|13625.6|148
1649385900000|2022-04-08 02:45:00|13629.3|13627.3|13629.6|13627.6|13631|13627.9|13628.5|13625.3|128
1649386200000|2022-04-08 02:50:00|13629.5|13627.5|13629.3|13627.3|13630.7|13627.7|13628.5|13625.5|140
1649386500000|2022-04-08 02:55:00|13629.4|13627.4|13628.8|13626.8|13630.7|13627.9|13628.7|13625.7|91
1649386800000|2022-04-08 03:00:00|13628.7|13626.7|13629.6|13627.6|13631.5|13628|13628.7|13626.5|91
1649387100000|2022-04-08 03:05:00|13629.7|13627.7|13629.9|13627.9|13631.8|13628.4|13629.5|13626.2|94
1649387400000|2022-04-08 03:10:00|13629.8|13627.8|13631.2|13629.2|13633|13629.5|13629.8|13626.4|137
1649387700000|2022-04-08 03:15:00|13631.1|13629.1|13630.2|13628.2|13632.7|13629.5|13629.7|13626.1|126
1649388000000|2022-04-08 03:20:00|13630.1|13628.1|13632.8|13630.8|13633|13630.9|13630.1|13626.6|150
1649388300000|2022-04-08 03:25:00|13632.9|13630.9|13632.4|13630.4|13633.7|13631.7|13631.9|13629.9|138
1649388600000|2022-04-08 03:30:00|13632.3|13630.3|13631.1|13629.1|13634|13630.8|13631.1|13628|143
1649388900000|2022-04-08 03:35:00|13631.2|13629.2|13631.3|13629.3|13633.3|13629.9|13631|13627.9|96
1649389200000|2022-04-08 03:40:00|13631.4|13629.4|13631.5|13629.5|13632.5|13629.6|13630.6|13627.4|90
1649389500000|2022-04-08 03:45:00|13631.3|13629.3|13631.4|13629.4|13631.8|13629.8|13630.6|13628.6|94
1649389800000|2022-04-08 03:50:00|13631.3|13629.3|13632.5|13630.5|13634.3|13630.8|13631.3|13629.3|72
1649390100000|2022-04-08 03:55:00|13632.4|13630.4|13632.7|13630.7|13634.2|13630.8|13631.6|13628.9|125
1649390400000|2022-04-08 04:00:00|13632.6|13630.6|13632.6|13630.6|13634.1|13630.7|13632.4|13629|84
1649390700000|2022-04-08 04:05:00|13632.8|13630.8|13635.3|13633.3|13637|13633.6|13632.8|13629.5|139
1649391000000|2022-04-08 04:10:00|13635.4|13633.4|13635.5|13633.5|13636.6|13633.8|13634.6|13631.5|93
1649391300000|2022-04-08 04:15:00|13635.4|13633.4|13635.8|13633.8|13637|13633.9|13635.3|13631.8|71
1649391600000|2022-04-08 04:20:00|13635.9|13633.9|13637.9|13635.9|13639.1|13636|13635.8|13632.9|129
1649391900000|2022-04-08 04:25:00|13637.8|13635.8|13637.8|13635.8|13639.2|13636|13637.2|13633.7|99
1649392200000|2022-04-08 04:30:00|13637.9|13635.9|13637.6|13635.6|13638.3|13635.9|13636.6|13633.3|132
1649392500000|2022-04-08 04:35:00|13637.7|13635.7|13637.8|13635.8|13639.2|13636.1|13637.4|13634|95
1649392800000|2022-04-08 04:40:00|13637.7|13635.7|13638.2|13636.2|13640.1|13636.8|13637.5|13635.1|116
1649393100000|2022-04-08 04:45:00|13638.1|13636.1|13638.4|13636.4|13640.1|13636.8|13638.1|13634.8|111
1649393400000|2022-04-08 04:50:00|13638.3|13636.3|13638.9|13633.9|13639.1|13636.6|13636.9|13633.5|100
1649393700000|2022-04-08 04:55:00|13637.4|13635.4|13638.7|13636.7|13639.5|13636.8|13637.1|13634|97
1649394000000|2022-04-08 05:00:00|13638.8|13636.8|13639.7|13637.7|13641.3|13637.9|13638.7|13636.3|94
1649394300000|2022-04-08 05:05:00|13639.8|13637.8|13640.5|13638.5|13642.1|13638.9|13639.5|13637.1|99
1649394600000|2022-04-08 05:10:00|13640.4|13638.4|13638.4|13636.4|13640.9|13638.9|13638.4|13634.8|117
1649394900000|2022-04-08 05:15:00|13638.5|13636.5|13637|13635|13639.1|13636.5|13636.6|13634|100
1649395200000|2022-04-08 05:20:00|13636.9|13634.9|13637.4|13635.4|13639.7|13636.2|13636|13633.7|203
1649395500000|2022-04-08 05:25:00|13637.6|13635.6|13635.6|13633.6|13639.6|13636.7|13634.6|13631.2|182
1649395800000|2022-04-08 05:30:00|13635.7|13633.7|13634.1|13629.1|13637.7|13634.2|13632.5|13629|217
1649396100000|2022-04-08 05:35:00|13634|13629|13632.1|13630.1|13636.1|13632.8|13631.1|13627.8|221
1649396400000|2022-04-08 05:40:00|13632.2|13630.2|13633.5|13628.5|13636.2|13632.8|13631.3|13628.1|141
1649396700000|2022-04-08 05:45:00|13632.3|13630.3|13629.4|13627.4|13633.8|13630.3|13629.4|13625.8|207
1649397000000|2022-04-08 05:50:00|13629.3|13627.3|13628.7|13626.7|13631.7|13628.4|13627.6|13624.5|155
1649397300000|2022-04-08 05:55:00|13628.6|13626.6|13629.5|13627.5|13630.6|13628|13628.6|13625.3|174
1649397600000|2022-04-08 06:00:00|13629.6|13627.6|13631.4|13629.4|13633.6|13630.4|13629.5|13627.2|197
1649397900000|2022-04-08 06:05:00|13631.5|13629.5|13632.7|13630.7|13634.8|13631.4|13631.3|13628.6|177
1649398200000|2022-04-08 06:10:00|13632.8|13630.8|13630.7|13628.7|13634.6|13631.2|13630.6|13627.2|139
1649398500000|2022-04-08 06:15:00|13630.9|13628.9|13630.4|13628.4|13632.3|13628.9|13629.5|13626.2|180
1649398800000|2022-04-08 06:20:00|13630.5|13628.5|13628.2|13626.2|13631.9|13628.5|13628.2|13626.1|160
1649399100000|2022-04-08 06:25:00|13628.3|13626.3|13627.8|13625.8|13630.5|13626.9|13625.8|13623.2|206
1649399400000|2022-04-08 06:30:00|13627.7|13625.7|13626.3|13624.3|13629.3|13625.8|13626.3|13622.9|172
1649399700000|2022-04-08 06:35:00|13626.4|13624.4|13626.3|13624.3|13628.5|13624.9|13625.9|13622.4|140
1649400000000|2022-04-08 06:40:00|13626.4|13624.4|13628.4|13626.4|13630|13626.5|13626.2|13622.9|164
1649400300000|2022-04-08 06:45:00|13628.3|13626.3|13631.7|13626.7|13632|13628.4|13628.3|13625.7|195
1649400600000|2022-04-08 06:50:00|13631.6|13626.6|13630.5|13628.5|13631.7|13628.6|13630.1|13626.6|100
1649400900000|2022-04-08 06:55:00|13630.6|13628.6|13629.3|13627.3|13631.5|13628.6|13628.7|13625.5|150
1649401200000|2022-04-08 07:00:00|13629.4|13627.4|13631.4|13629.4|13632.2|13629.9|13629.3|13625.8|138
1649401500000|2022-04-08 07:05:00|13631.3|13629.3|13633.6|13631.6|13635.4|13632.5|13630.8|13628.8|154
1649401800000|2022-04-08 07:10:00|13633.5|13631.5|13634.7|13632.7|13635.9|13632.7|13632.5|13630.3|215
1649402100000|2022-04-08 07:15:00|13634.5|13632.5|13636.7|13634.7|13637.7|13635.7|13634.4|13631.4|247
1649402400000|2022-04-08 07:20:00|13636.8|13634.8|13635.7|13633.7|13639.1|13635.7|13635.5|13633.5|194
1649402700000|2022-04-08 07:25:00|13635.8|13633.8|13637.7|13635.7|13640.1|13636.9|13635.6|13633.6|235
1649403000000|2022-04-08 07:30:00|13637.5|13635.5|13636.4|13634.4|13639.7|13636.3|13636.3|13634|165
1649403300000|2022-04-08 07:35:00|13636.2|13634.2|13635.1|13633.1|13638.3|13634.8|13634.2|13630.8|209
1649403600000|2022-04-08 07:40:00|13636.6|13631.6|13634.6|13632.6|13637|13633.8|13634.4|13631.1|154
1649403900000|2022-04-08 07:45:00|13634.7|13632.7|13634.5|13632.5|13638.3|13634.9|13634.4|13631.6|173
1649404200000|2022-04-08 07:50:00|13634.6|13632.6|13631.3|13629.3|13636.9|13633.4|13631.2|13628|173
1649404500000|2022-04-08 07:55:00|13631.2|13629.2|13631.4|13629.4|13632.9|13629.6|13630.2|13626.8|156
1649404800000|2022-04-08 08:00:00|13631.3|13629.3|13626.6|13624.6|13633.2|13629.8|13626.3|13622.9|215
1649405100000|2022-04-08 08:05:00|13626.7|13624.7|13628.6|13626.6|13630.1|13626.7|13626.7|13623.2|207
1649405400000|2022-04-08 08:10:00|13628.7|13626.7|13628.5|13626.5|13629.3|13626.7|13627.2|13623.7|122
1649405700000|2022-04-08 08:15:00|13628.7|13626.7|13631.9|13629.9|13632|13630|13628.5|13626.5|198
1649406000000|2022-04-08 08:20:00|13631.8|13629.8|13631.5|13629.5|13632.6|13630|13630.7|13627.3|159
1649406300000|2022-04-08 08:25:00|13631.4|13629.4|13632.2|13627.2|13632.6|13629.5|13630.3|13627.2|135
1649406600000|2022-04-08 08:30:00|13632.3|13627.3|13629.6|13627.6|13632.3|13628.8|13629.2|13625.9|140
1649406900000|2022-04-08 08:35:00|13629.7|13627.7|13631.5|13629.5|13633.2|13629.8|13629.6|13626.1|136
1649407200000|2022-04-08 08:40:00|13631.6|13629.6|13631|13629|13631.7|13629.7|13630.3|13628.3|152
1649407500000|2022-04-08 08:45:00|13631.1|13629.1|13631.1|13629.1|13631.6|13629.6|13630.9|13628.9|145
1649407800000|2022-04-08 08:50:00|13631.2|13629.2|13631|13629|13632.9|13629.5|13630.9|13627.5|137
1649408100000|2022-04-08 08:55:00|13631.1|13629.1|13631.5|13629.5|13633.5|13630|13630.9|13627.6|158
1649408400000|2022-04-08 09:00:00|13631.6|13629.6|13631.2|13629.2|13633.6|13630|13630.7|13627.2|179
1649408700000|2022-04-08 09:05:00|13631.1|13629.1|13631.8|13629.8|13632.7|13630|13630.9|13627.4|150
1649409000000|2022-04-08 09:10:00|13631.7|13629.7|13628.6|13626.6|13632.6|13629.9|13628.6|13626.1|235
1649409300000|2022-04-08 09:15:00|13628.5|13626.5|13627.3|13625.3|13629.7|13626.7|13627|13623.7|203
1649409600000|2022-04-08 09:20:00|13627|13625|13625.6|13623.6|13628.4|13625.7|13625.4|13623.4|156
1649409900000|2022-04-08 09:25:00|13625.7|13623.7|13626.3|13624.3|13627.6|13624.5|13625.2|13622.2|164
1649410200000|2022-04-08 09:30:00|13626.2|13624.2|13630.1|13625.1|13630.1|13626.5|13626.2|13623|167
1649410500000|2022-04-08 09:35:00|13630|13625|13631.1|13629.1|13631.4|13629.2|13628.6|13625|176
1649410800000|2022-04-08 09:40:00|13631|13629|13631.4|13629.4|13633.4|13629.9|13630.6|13627.5|195
1649411100000|2022-04-08 09:45:00|13631.3|13629.3|13630.5|13628.5|13632.7|13629.6|13630.3|13627|130
1649411400000|2022-04-08 09:50:00|13630.4|13628.4|13631|13629|13632.9|13629.4|13629.6|13626.2|186
1649411700000|2022-04-08 09:55:00|13632.5|13627.5|13632.4|13630.4|13633.9|13630.6|13630.9|13627.3|196
1649412000000|2022-04-08 10:00:00|13632.5|13630.5|13633.5|13628.5|13634.9|13631.5|13631.8|13628.4|193
1649412300000|2022-04-08 10:05:00|13632.1|13630.1|13632|13630|13634.8|13631.8|13631.8|13628.3|163
1649412600000|2022-04-08 10:10:00|13632.1|13630.1|13632|13630|13634.3|13630.9|13630.6|13627.6|161
1649412900000|2022-04-08 10:15:00|13631.9|13629.9|13630.5|13625.5|13632|13630|13627.8|13624.9|244
1649413200000|2022-04-08 10:20:00|13630.4|13625.4|13628.8|13626.8|13631|13627.4|13628.2|13624.8|174
1649413500000|2022-04-08 10:25:00|13628.9|13626.9|13629.7|13627.7|13630.7|13627.8|13628.8|13625.6|70
1649413800000|2022-04-08 10:30:00|13629.8|13627.8|13629.3|13627.3|13629.8|13627.8|13629.2|13627.2|75
1649414100000|2022-04-08 10:35:00|13629.4|13627.4|13627.5|13625.5|13630.1|13627.5|13627.2|13623.6|170
1649414400000|2022-04-08 10:40:00|13627.4|13625.4|13625.7|13623.7|13628.8|13625.6|13625.4|13622.3|133
1649414700000|2022-04-08 10:45:00|13625.8|13623.8|13625.4|13623.4|13627.2|13624.3|13625.1|13622.2|130
1649415000000|2022-04-08 10:50:00|13625.2|13623.2|13625.7|13623.7|13627.6|13624.1|13625.1|13622|132
1649415300000|2022-04-08 10:55:00|13625.8|13623.8|13625.9|13623.9|13627.5|13624.3|13625.3|13622|177
1649415600000|2022-04-08 11:00:00|13626|13624|13627.2|13625.2|13628.5|13625.3|13625.6|13622.4|132
1649415900000|2022-04-08 11:05:00|13627.1|13625.1|13630.1|13625.1|13630.1|13626.4|13626.9|13623.6|104
1649416200000|2022-04-08 11:10:00|13629.9|13624.9|13627.4|13625.4|13629.9|13625.8|13627.1|13623.7|144
1649416500000|2022-04-08 11:15:00|13627.3|13625.3|13629.6|13627.6|13630.7|13627.7|13626.8|13623|200
1649416800000|2022-04-08 11:20:00|13629.7|13627.7|13629.2|13627.2|13631.8|13628.4|13628.2|13624.5|209
1649417100000|2022-04-08 11:25:00|13630.7|13625.7|13629.1|13627.1|13630.9|13627.4|13628.8|13625.6|136
1649417400000|2022-04-08 11:30:00|13628.9|13626.9|13630.5|13625.5|13630.6|13627.2|13628.6|13625.3|156
1649417700000|2022-04-08 11:35:00|13630.4|13625.4|13629.5|13627.5|13631|13627.8|13628.9|13625.4|174
1649418000000|2022-04-08 11:40:00|13629.4|13627.4|13629.5|13627.5|13629.8|13627.8|13629.3|13627.3|131
1649418300000|2022-04-08 11:45:00|13629.4|13627.4|13629.4|13627.4|13629.7|13627.7|13629.3|13627.3|100
1649418600000|2022-04-08 11:50:00|13629.3|13627.3|13631.5|13629.5|13633.1|13629.6|13629.3|13627.3|140
1649418900000|2022-04-08 11:55:00|13631.4|13629.4|13630.3|13628.3|13632.7|13629.4|13630.3|13627.3|160
1649419200000|2022-04-08 12:00:00|13629.9|13627.9|13629.7|13627.7|13631.5|13628.8|13628.6|13625.1|222
1649419500000|2022-04-08 12:05:00|13629.6|13627.6|13629.1|13627.1|13631.3|13627.9|13628.9|13625.4|184
1649419800000|2022-04-08 12:10:00|13629.2|13627.2|13630.5|13625.5|13631.2|13627.9|13628.6|13625.5|150
1649420100000|2022-04-08 12:15:00|13629.1|13627.1|13629.1|13627.1|13631.4|13627.9|13628.9|13625.7|152
1649420400000|2022-04-08 12:20:00|13629.2|13627.2|13629|13627|13630.5|13627.9|13628.7|13625.4|145
1649420700000|2022-04-08 12:25:00|13628.9|13626.9|13629.6|13627.6|13631.2|13627.7|13628.8|13625.3|118
1649421000000|2022-04-08 12:30:00|13629.4|13627.4|13633.4|13631.4|13635.7|13632.1|13629.4|13625.9|210
1649421300000|2022-04-08 12:35:00|13633.5|13631.5|13633.8|13631.8|13635.1|13632|13632.6|13629.5|191
1649421600000|2022-04-08 12:40:00|13633.7|13631.7|13633.6|13631.6|13634.3|13632.3|13633|13631|152
1649421900000|2022-04-08 12:45:00|13633.7|13631.7|13633.8|13631.8|13633.9|13631.9|13633.1|13631.1|124
1649422200000|2022-04-08 12:50:00|13633.9|13631.9|13633.8|13631.8|13634.1|13632.1|13633.6|13631.6|142
1649422500000|2022-04-08 12:55:00|13633.9|13631.9|13635.7|13633.7|13636.9|13634.9|13633.7|13631.7|257
1649422800000|2022-04-08 13:00:00|13635.8|13633.8|13637.2|13635.2|13638|13635.8|13635.2|13632.9|231
1649423100000|2022-04-08 13:05:00|13637.3|13635.3|13639.4|13637.4|13640.9|13637.5|13636.5|13633.4|198
1649423400000|2022-04-08 13:10:00|13639.2|13637.2|13641.2|13636.2|13642.1|13638.4|13639|13635.6|229
1649423700000|2022-04-08 13:15:00|13641.1|13636.1|13643.2|13641.2|13644.7|13641.4|13639.6|13636.1|243
1649424000000|2022-04-08 13:20:00|13643.3|13641.3|13648.7|13643.7|13648.8|13645.2|13642.9|13639.9|253
1649424300000|2022-04-08 13:25:00|13648.6|13643.6|13649.2|13644.2|13650.8|13647.3|13645.9|13642.3|260
1649424600000|2022-04-08 13:30:00|13649.1|13644.1|13644.7|13642.7|13649.2|13645.6|13644.4|13641|211
1649424900000|2022-04-08 13:35:00|13644.5|13642.5|13647.8|13642.8|13647.8|13643.2|13643.3|13639.8|243
1649425200000|2022-04-08 13:40:00|13647.7|13642.7|13646.5|13644.5|13649|13645.5|13645.5|13642.6|312
1649425500000|2022-04-08 13:45:00|13646.6|13644.6|13646.7|13644.7|13648.8|13645.4|13645.3|13642|225
1649425800000|2022-04-08 13:50:00|13646.8|13644.8|13645.3|13643.3|13647.9|13645|13644.3|13640.8|164
1649426100000|2022-04-08 13:55:00|13645.2|13643.2|13646.9|13641.9|13647.4|13643.9|13644.4|13640.8|274
1649426400000|2022-04-08 14:00:00|13647|13642|13644.7|13639.7|13647.3|13643.5|13641.2|13637.8|314
1649426700000|2022-04-08 14:05:00|13645.1|13640.1|13641.2|13639.2|13645.5|13642|13639.8|13636.2|278
1649427000000|2022-04-08 14:10:00|13641.6|13639.6|13642.8|13637.8|13643.7|13640.2|13638.5|13635.7|264
1649427300000|2022-04-08 14:15:00|13642.7|13637.7|13642.6|13637.6|13646.2|13642.5|13641.1|13637.3|346
1649427600000|2022-04-08 14:20:00|13642.5|13637.5|13638.2|13636.2|13642.6|13639|13637.6|13634.2|283
1649427900000|2022-04-08 14:25:00|13638.1|13636.1|13638.2|13636.2|13641.8|13638.1|13638|13634.5|202
1649428200000|2022-04-08 14:30:00|13638.3|13636.3|13638.7|13636.7|13640.5|13637|13636.7|13633.2|219
1649428500000|2022-04-08 14:35:00|13640.1|13635.1|13637.4|13635.4|13641.4|13637.8|13637.2|13633.8|189
1649428800000|2022-04-08 14:40:00|13637.5|13635.5|13636.2|13634.2|13639.1|13635.7|13635.5|13632.1|198
1649429100000|2022-04-08 14:45:00|13636.3|13634.3|13638.3|13633.3|13638.3|13635|13635.2|13632.6|157
1649429400000|2022-04-08 14:50:00|13638.4|13633.4|13635.2|13633.2|13638.4|13634.7|13635|13631.9|202
1649429700000|2022-04-08 14:55:00|13635.1|13633.1|13633.2|13631.2|13636.4|13633.3|13632.9|13630.6|304
1649430000000|2022-04-08 15:00:00|13633.4|13631.4|13633.5|13631.5|13635.6|13631.9|13633|13629.8|234
1649430300000|2022-04-08 15:05:00|13633.6|13631.6|13633.2|13631.2|13635|13631.6|13632.3|13629.2|220
1649430600000|2022-04-08 15:10:00|13633.3|13631.3|13633.5|13631.5|13635.6|13632.1|13633.1|13629.9|137
1649430900000|2022-04-08 15:15:00|13633.4|13631.4|13635|13630|13635.9|13632.5|13632.6|13628.9|167
1649431200000|2022-04-08 15:20:00|13634.9|13629.9|13634.3|13632.3|13636.1|13632.7|13633.4|13629.8|175
1649431500000|2022-04-08 15:25:00|13634.4|13632.4|13636.6|13631.6|13636.8|13633.4|13634.1|13630.4|192
1649431800000|2022-04-08 15:30:00|13636.5|13631.5|13634.5|13632.5|13637.2|13634|13634.4|13631.3|171
1649432100000|2022-04-08 15:35:00|13634.3|13632.3|13636.1|13631.1|13636.6|13633.1|13633.8|13630.4|194
1649432400000|2022-04-08 15:40:00|13636|13631|13634.5|13632.5|13636.3|13632.7|13633.7|13629.7|172
1649432700000|2022-04-08 15:45:00|13634.6|13632.6|13632.5|13630.5|13635.9|13632.6|13632.4|13629.4|118
1649433000000|2022-04-08 15:50:00|13632.4|13630.4|13632.7|13630.7|13635.1|13631.6|13632.2|13629.1|126
1649433300000|2022-04-08 15:55:00|13634.3|13629.3|13634.3|13629.3|13634.8|13631.2|13632.5|13628.9|172
1649433600000|2022-04-08 16:00:00|13634.1|13629.1|13634.3|13629.3|13634.8|13631.2|13632.5|13628.9|156
1649433900000|2022-04-08 16:05:00|13634.2|13629.2|13634.5|13629.5|13636.1|13632.5|13632.8|13629.2|141
1649434200000|2022-04-08 16:10:00|13634.6|13629.6|13633|13631|13635|13631.2|13632.2|13628.8|110
1649434500000|2022-04-08 16:15:00|13633.2|13631.2|13634.2|13629.2|13635.1|13631.4|13633.1|13629.1|104
1649434800000|2022-04-08 16:20:00|13634.1|13629.1|13632.3|13630.3|13634.3|13630.3|13632.2|13628.6|121
1649435100000|2022-04-08 16:25:00|13632.2|13630.2|13633.8|13628.8|13633.8|13630.3|13632|13628.4|115
1649435400000|2022-04-08 16:30:00|13633.7|13628.7|13634.5|13629.5|13634.5|13630.8|13632.1|13628.5|149
1649435700000|2022-04-08 16:35:00|13634.4|13629.4|13634.3|13629.3|13634.6|13631|13632.9|13629.1|120
1649436000000|2022-04-08 16:40:00|13634.4|13629.4|13635.7|13630.7|13635.9|13632|13633.4|13629.3|133
1649436300000|2022-04-08 16:45:00|13635.8|13630.8|13636|13631|13636.7|13632.6|13634.2|13630.6|97
1649436600000|2022-04-08 16:50:00|13635.9|13630.9|13635.1|13630.1|13636.3|13632.8|13633.6|13629.8|105
1649436900000|2022-04-08 16:55:00|13635.2|13630.2|13635.9|13630.9|13635.9|13632.3|13633.5|13629.8|94
1649437200000|2022-04-08 17:00:00|13635.8|13630.8|13636.6|13631.6|13638.2|13634.7|13634.4|13630.4|135
1649437500000|2022-04-08 17:05:00|13636.5|13631.5|13636.9|13631.9|13637.6|13634.2|13635|13631.5|106
1649437800000|2022-04-08 17:10:00|13637|13632|13636.9|13631.9|13637.1|13632.1|13636.6|13631.6|65
1649438100000|2022-04-08 17:15:00|13636.8|13631.8|13638.2|13633.2|13640.8|13635.8|13636.2|13631.6|144
1649438400000|2022-04-08 17:20:00|13638.1|13633.1|13638|13633|13638.5|13634.9|13636.6|13632.9|58
1649438700000|2022-04-08 17:25:00|13638.1|13633.1|13638.3|13633.3|13638.4|13634.7|13636.5|13632.9|75
1649439000000|2022-04-08 17:30:00|13638.2|13633.2|13638.9|13633.9|13638.9|13634.8|13636.8|13633|63
1649439300000|2022-04-08 17:35:00|13638.8|13633.8|13638.9|13633.9|13639.1|13635.6|13637.2|13633.5|74
1649439600000|2022-04-08 17:40:00|13638.8|13633.8|13638.6|13633.6|13638.9|13635.5|13637.1|13633.4|87
1649439900000|2022-04-08 17:45:00|13638.8|13633.8|13638.3|13633.3|13638.9|13635|13636.8|13633|78
1649440200000|2022-04-08 17:50:00|13638.2|13633.2|13638|13633|13638.4|13635|13636.3|13632.4|68
1649440500000|2022-04-08 17:55:00|13638.2|13633.2|13638.5|13633.5|13638.6|13634.4|13636.3|13632.9|80
1649440800000|2022-04-08 18:00:00|13638.6|13633.6|13638|13633|13638.6|13633.6|13637.5|13632.5|141
1649441100000|2022-04-08 18:05:00|13638.1|13633.1|13637.3|13632.3|13638.3|13633.3|13636.6|13631.6|91
1649441400000|2022-04-08 18:10:00|13637.4|13632.4|13637|13632|13637.4|13633.4|13635.2|13630.9|114
1649441700000|2022-04-08 18:15:00|13636.9|13631.9|13635.1|13633.1|13637.3|13633.1|13634.7|13631.4|111
1649442000000|2022-04-08 18:20:00|13636|13631|13635.1|13633.1|13636.7|13633.1|13634.1|13630.6|117
1649442300000|2022-04-08 18:25:00|13635.2|13633.2|13637.2|13632.2|13638|13634.2|13635.1|13631.6|111
1649442600000|2022-04-08 18:30:00|13637.1|13632.1|13636.2|13631.2|13637.6|13633.6|13635.4|13631.1|67
1649442900000|2022-04-08 18:35:00|13636.4|13631.4|13636.2|13631.2|13636.5|13633|13634.2|13630.5|88
1649443200000|2022-04-08 18:40:00|13636.3|13631.3|13634.9|13632.9|13636.6|13633|13634.7|13631|93
1649443500000|2022-04-08 18:45:00|13636.4|13631.4|13635.8|13630.8|13636.6|13633|13634.4|13630.7|84
1649443800000|2022-04-08 18:50:00|13635.7|13630.7|13632.3|13630.3|13635.8|13632.3|13632.2|13628.8|90
1649444100000|2022-04-08 18:55:00|13632.4|13630.4|13632.3|13630.3|13633.9|13630.6|13632|13628.9|111
1649444400000|2022-04-08 19:00:00|13633.7|13628.7|13634.1|13629.1|13634.4|13630.6|13632.2|13628.6|132
1649444700000|2022-04-08 19:05:00|13634.2|13629.2|13634.3|13629.3|13634.7|13630.9|13632.4|13628.9|166
1649445000000|2022-04-08 19:10:00|13634.4|13629.4|13634.5|13629.5|13635|13631.7|13632.7|13629.2|100
1649445300000|2022-04-08 19:15:00|13634.4|13629.4|13634.8|13629.8|13634.9|13631.1|13632.8|13629.2|100
1649445600000|2022-04-08 19:20:00|13634.7|13629.7|13635.4|13630.4|13636|13631|13634.5|13629.5|124
1649445900000|2022-04-08 19:25:00|13635.6|13630.6|13634.6|13629.6|13635.9|13630.9|13634.3|13629.3|114
1649446200000|2022-04-08 19:30:00|13634.8|13629.8|13635.3|13630.3|13635.3|13630.3|13634.3|13629.3|140
1649446500000|2022-04-08 19:35:00|13635.1|13630.1|13634.2|13629.2|13635.8|13630.8|13633.8|13628.8|123
1649446800000|2022-04-08 19:40:00|13634.3|13629.3|13634.3|13629.3|13634.6|13629.6|13634.1|13629.1|127
1649447100000|2022-04-08 19:45:00|13634.1|13629.1|13634.6|13629.6|13634.7|13629.7|13633.9|13628.9|109
1649447400000|2022-04-08 19:50:00|13634.7|13629.7|13634.4|13629.4|13634.7|13629.7|13634.1|13629.1|138
1649447700000|2022-04-08 19:55:00|13634.5|13629.5|13633.7|13628.7|13636|13631|13633.7|13628.7|168
1649448000000|2022-04-08 20:00:00|13633.8|13628.8|13634.3|13629.3|13634.7|13629.7|13633.6|13628.6|117
1649448300000|2022-04-08 20:05:00|13634|13629|13634.3|13629.3|13634.5|13629.5|13633.8|13628.8|80
1649448600000|2022-04-08 20:10:00|13634.2|13629.2|13635.7|13630.7|13636.1|13631.1|13634.2|13629.2|82
1649448900000|2022-04-08 20:15:00|13635.8|13630.8|13635.8|13630.8|13636.3|13631.3|13635.4|13630.4|75
1649449200000|2022-04-08 20:20:00|13635.7|13630.7|13635.3|13630.3|13635.8|13630.8|13634.9|13629.9|76
1649449500000|2022-04-08 20:25:00|13635.2|13630.2|13636.2|13631.2|13637.2|13632.2|13634.8|13629.8|140
1649449800000|2022-04-08 20:30:00|13635.9|13630.9|13634.5|13629.5|13635.9|13630.9|13634.4|13629.4|83
1649450100000|2022-04-08 20:35:00|13634.6|13629.6|13634.2|13629.2|13635.8|13630.8|13633.9|13628.9|115
1649450400000|2022-04-08 20:40:00|13634.1|13629.1|13634.7|13629.7|13634.8|13629.8|13634.1|13629.1|84
1649450700000|2022-04-08 20:45:00|13634.8|13629.8|13634.6|13629.6|13634.8|13629.8|13634.3|13629.3|41
1649451000000|2022-04-08 20:50:00|13634.7|13629.7|13634.1|13629.1|13635|13630|13634|13629|53
1649451300000|2022-04-08 20:55:00|13634.2|13629.2|13635|13630|13639.1|13630.4|13633.8|13626.1|148
1649016000000|2022-04-03 20:00:00|13571.4|13565.4|13573|13567|13573.1|13567.1|13571.4|13565.4|9
1649016300000|2022-04-03 20:05:00|13571.4|13565.4|13571.4|13565.4|13573|13567|13571.4|13565.4|5
1649016600000|2022-04-03 20:10:00|13583.7|13561.7|13571.4|13565.4|13583.7|13567.1|13571.4|13561.7|6
1649016900000|2022-04-03 20:15:00|13572.9|13566.9|13572.5|13566.5|13573.1|13567.1|13571.4|13565.4|8
1649017200000|2022-04-03 20:20:00|13571.4|13565.4|13571.4|13565.4|13573|13567|13571.4|13565.4|13
1649017500000|2022-04-03 20:25:00|13573|13567|13571.4|13565.4|13573.1|13567.1|13571.4|13565.4|7
1649017800000|2022-04-03 20:30:00|13583.7|13561.7|13571.4|13565.4|13583.7|13567.1|13571.4|13558.1|10
1649018100000|2022-04-03 20:35:00|13573|13567|13571.4|13565.4|13573|13567|13571.4|13565.4|4
1649018400000|2022-04-03 20:40:00|13572.1|13566.1|13571.4|13565.4|13573.1|13567.1|13571.4|13565.4|10
1649018700000|2022-04-03 20:45:00|13573.1|13567.1|13571.4|13565.4|13573.1|13567.1|13571.4|13565.4|4
1649019000000|2022-04-03 20:50:00|13571.6|13565.6|13571.6|13565.6|13583.7|13567|13571.4|13561.7|21
1649019300000|2022-04-03 20:55:00|13571.4|13565.4|13576.8|13562.8|13583.7|13567.1|13571.4|13561.3|27
1649019600000|2022-04-03 21:00:00|13571.9|13565.9|13572.2|13565.2|13579.5|13565.9|13571.6|13561.7|104
1649019900000|2022-04-03 21:05:00|13578.9|13562.8|13572.2|13565.2|13579.4|13565.2|13572.2|13562.3|19
1649020200000|2022-04-03 21:10:00|13576.5|13563.1|13574.5|13564.9|13580.2|13565.2|13572.2|13556.2|60
1649020500000|2022-04-03 21:15:00|13578.5|13562.5|13577.5|13562.2|13579.2|13566.1|13571.1|13558.7|125
1649020800000|2022-04-03 21:20:00|13574.5|13564.2|13577.6|13564.6|13578|13565.7|13573.2|13558.5|89
1649021100000|2022-04-03 21:25:00|13577.5|13564.8|13576.6|13560.6|13577.9|13565.7|13573.2|13558.5|76
1649021400000|2022-04-03 21:30:00|13574.2|13565.5|13574.9|13564.7|13577.9|13565.8|13572.7|13559|119
1649021700000|2022-04-03 21:35:00|13575.8|13564.9|13573.2|13565.4|13577.6|13565.9|13572|13556|81
1649022000000|2022-04-03 21:40:00|13574|13561.1|13573.8|13565.3|13576.2|13565.8|13572.7|13557.3|86
1649022300000|2022-04-03 21:45:00|13573.4|13565.4|13573.5|13565.5|13577|13565.9|13572.5|13557.9|90
1649022600000|2022-04-03 21:50:00|13574.7|13560.7|13574.2|13565.3|13576.3|13565.9|13572.5|13556.9|88
1649022900000|2022-04-03 21:55:00|13572.9|13565.8|13573.4|13565.6|13576.3|13565.9|13572.2|13559|135
1649023200000|2022-04-03 22:00:00|13577|13561.5|13575.5|13563|13578.6|13564.9|13574.1|13560.1|197
1649023500000|2022-04-03 22:05:00|13576.6|13564.1|13577.4|13561.4|13578.5|13565.7|13574.1|13559.3|215
1649023800000|2022-04-03 22:10:00|13577.6|13561.6|13575.9|13559.9|13578.2|13564.3|13574.3|13558.3|209
1649024100000|2022-04-03 22:15:00|13575.8|13563.5|13576.6|13564.2|13579|13566.7|13574.3|13558.3|208
1649024400000|2022-04-03 22:20:00|13576.9|13565.7|13577.1|13565.9|13579.1|13568.7|13575.3|13560.1|165
1649024700000|2022-04-03 22:25:00|13575.4|13566.3|13576.2|13568.3|13579.2|13570.2|13575|13563|145
1649025000000|2022-04-03 22:30:00|13576.4|13568.5|13576.2|13567.2|13577.7|13569.2|13575.2|13564.8|200
1649025300000|2022-04-03 22:35:00|13575.8|13567.8|13575.3|13568.3|13578.1|13570.3|13574.6|13564.7|156
1649025600000|2022-04-03 22:40:00|13575.4|13567.3|13575.3|13567|13578.3|13570|13574.6|13561.6|179
1649025900000|2022-04-03 22:45:00|13575.7|13565.6|13573.8|13565|13576.8|13568.4|13572.9|13562.8|150
1649026200000|2022-04-03 22:50:00|13573.9|13564.8|13573.3|13566.5|13575.3|13568.3|13572.1|13562.2|144
1649026500000|2022-04-03 22:55:00|13574.6|13564.5|13573|13566.4|13575.2|13568.2|13572.3|13564.1|159
1649026800000|2022-04-03 23:00:00|13572.6|13566.1|13571.5|13566.5|13573.3|13567.1|13571.3|13565.3|150
1649027100000|2022-04-03 23:05:00|13571.6|13566.6|13571.7|13566.7|13572.9|13566.7|13570.9|13565.2|96
1649027400000|2022-04-03 23:10:00|13571.8|13566.8|13572.2|13567.2|13572.2|13567.2|13570|13565|105
1649027700000|2022-04-03 23:15:00|13572.1|13567.1|13572.1|13567.1|13572.2|13567.2|13571.6|13566.6|75
1649028000000|2022-04-03 23:20:00|13572.2|13567.2|13572.2|13567.2|13572.2|13567.2|13571.5|13566.5|85
1649028300000|2022-04-03 23:25:00|13572.3|13567.3|13574.4|13569.4|13574.5|13570.8|13570.8|13567.1|86
1649028600000|2022-04-03 23:30:00|13574.3|13569.3|13576.1|13571.1|13576.2|13572.5|13572.6|13569.2|105
1649028900000|2022-04-03 23:35:00|13576|13571|13576.3|13571.3|13576.7|13573.2|13574.6|13571|88
1649029200000|2022-04-03 23:40:00|13576.2|13571.2|13575|13573|13576.8|13573.2|13575|13571.2|82
1649029500000|2022-04-03 23:45:00|13575.1|13573.1|13576.4|13571.4|13577.2|13573.7|13575.1|13571.4|97
1649029800000|2022-04-03 23:50:00|13575.1|13573.1|13574.8|13569.8|13576.5|13573.1|13574.7|13569.8|97
1649030100000|2022-04-03 23:55:00|13574.9|13569.9|13575.1|13570.1|13575.4|13571.8|13573.6|13569.8|74
1649030400000|2022-04-04 00:00:00|13575|13570|13572|13570|13576|13572.5|13571.5|13567.9|205
1649030700000|2022-04-04 00:05:00|13571.9|13569.9|13570.6|13568.6|13574.1|13570.5|13569.7|13566.6|170
1649031000000|2022-04-04 00:10:00|13570.7|13568.7|13569.8|13567.8|13572.5|13569.4|13569.5|13566|143
1649031300000|2022-04-04 00:15:00|13569.9|13567.9|13568.5|13566.5|13571.9|13568.5|13568.4|13565|143
1649031600000|2022-04-04 00:20:00|13568.4|13566.4|13567.9|13565.9|13569.7|13566.5|13567.3|13564.5|162
1649031900000|2022-04-04 00:25:00|13567.8|13565.8|13566.6|13564.6|13569.2|13565.8|13566.1|13563.2|116
1649032200000|2022-04-04 00:30:00|13566.5|13564.5|13567.1|13565.1|13569.4|13566|13566.4|13563.6|172
1649032500000|2022-04-04 00:35:00|13567|13565|13566.8|13564.8|13568.4|13565.1|13566.1|13562.9|113
1649032800000|2022-04-04 00:40:00|13566.9|13564.9|13566.5|13564.5|13568|13565|13566.4|13562.9|91
1649033100000|2022-04-04 00:45:00|13566.6|13564.6|13566.1|13564.1|13566.6|13564.6|13565.2|13563.2|116
1649033400000|2022-04-04 00:50:00|13566.2|13564.2|13568.1|13566.1|13568.1|13566.1|13565.3|13562.3|172
1649033700000|2022-04-04 00:55:00|13568.2|13566.2|13566.9|13564.9|13569.2|13566.2|13566.4|13562.9|115
1649034000000|2022-04-04 01:00:00|13567|13565|13567.3|13565.3|13569|13565.5|13565.8|13562.6|171
1649034300000|2022-04-04 01:05:00|13567.4|13565.4|13566.4|13564.4|13567.7|13565.7|13566.3|13564.3|110
1649034600000|2022-04-04 01:10:00|13566.5|13564.5|13566.3|13564.3|13566.6|13564.6|13565.6|13563.6|96
1649034900000|2022-04-04 01:15:00|13566.4|13564.4|13566.2|13564.2|13567.7|13564.7|13566|13562.6|87
1649035200000|2022-04-04 01:20:00|13566.1|13564.1|13565.2|13563.2|13566.1|13564.1|13565.1|13563.1|70
1649035500000|2022-04-04 01:25:00|13565.1|13563.1|13565.5|13563.5|13565.7|13563.7|13565.1|13563.1|90
1649035800000|2022-04-04 01:30:00|13565.4|13563.4|13565.4|13563.4|13565.6|13563.6|13565.1|13563.1|49
1649036100000|2022-04-04 01:35:00|13565.5|13563.5|13565.3|13563.3|13565.5|13563.5|13565|13563|82
1649036400000|2022-04-04 01:40:00|13565.4|13563.4|13565.9|13563.9|13567.6|13564.2|13565.2|13562.5|73
1649036700000|2022-04-04 01:45:00|13565.8|13563.8|13566.1|13564.1|13567.4|13564.5|13565.4|13562.3|139
1649037000000|2022-04-04 01:50:00|13566|13564|13565.4|13563.4|13566.1|13564.1|13565.3|13563.3|75
1649037300000|2022-04-04 01:55:00|13565.5|13563.5|13565.6|13563.6|13566.5|13564.5|13565.4|13563.4|109
1649037600000|2022-04-04 02:00:00|13565.5|13563.5|13566.6|13564.6|13566.8|13564.8|13565.5|13563.5|87
1649037900000|2022-04-04 02:05:00|13566.5|13564.5|13565.6|13563.6|13566.7|13564.7|13565.5|13563.5|107
1649038200000|2022-04-04 02:10:00|13565.4|13563.4|13567.3|13565.3|13567.3|13565.3|13565.4|13563.4|94
1649038500000|2022-04-04 02:15:00|13567|13565|13567.3|13565.3|13567.7|13565.7|13567|13565|82
1649038800000|2022-04-04 02:20:00|13567.4|13565.4|13567.4|13565.4|13567.6|13565.6|13567.1|13565.1|65
1649039100000|2022-04-04 02:25:00|13567.5|13565.5|13568.3|13566.3|13568.7|13566.7|13567.1|13565.1|68
1649039400000|2022-04-04 02:30:00|13568.2|13566.2|13568.5|13566.5|13568.8|13566.8|13568.2|13566.2|62
1649039700000|2022-04-04 02:35:00|13568.4|13566.4|13568.6|13566.6|13569|13567|13568.3|13566.3|93
1649040000000|2022-04-04 02:40:00|13568.7|13566.7|13570.1|13568.1|13570.7|13568.7|13568.4|13566.4|120
1649040300000|2022-04-04 02:45:00|13570.2|13568.2|13570.7|13568.7|13572.4|13569.1|13570|13567.3|108
1649040600000|2022-04-04 02:50:00|13570.6|13568.6|13569.5|13567.5|13570.6|13568.6|13569.4|13567.4|78
1649040900000|2022-04-04 02:55:00|13569.4|13567.4|13568.7|13566.7|13569.8|13567.8|13568.6|13566.6|91
1649041200000|2022-04-04 03:00:00|13568.5|13566.5|13568.5|13566.5|13569.8|13567.8|13568.5|13566.5|98
1649041500000|2022-04-04 03:05:00|13568.6|13566.6|13569.3|13567.3|13569.5|13567.5|13568.4|13566.4|55
1649041800000|2022-04-04 03:10:00|13569.4|13567.4|13568.4|13566.4|13569.4|13567.4|13568.2|13566.2|61
1649042100000|2022-04-04 03:15:00|13568.3|13566.3|13567.7|13565.7|13568.3|13566.3|13567.4|13565.4|71
1649042400000|2022-04-04 03:20:00|13567.6|13565.6|13567.4|13565.4|13567.8|13565.8|13567.3|13565.3|64
1649042700000|2022-04-04 03:25:00|13567.3|13565.3|13567.4|13565.4|13567.5|13565.5|13566.9|13564.9|64
1649043000000|2022-04-04 03:30:00|13567.3|13565.3|13567.6|13565.6|13567.7|13565.7|13567.1|13565.1|65
1649043300000|2022-04-04 03:35:00|13567.7|13565.7|13567.5|13565.5|13568.7|13566.7|13567.4|13565.4|75
1649043600000|2022-04-04 03:40:00|13568|13566|13570.2|13568.2|13570.4|13568.4|13567.9|13565.9|106
1649043900000|2022-04-04 03:45:00|13570.1|13568.1|13570.7|13568.7|13571|13569|13570|13568|57
1649044200000|2022-04-04 03:50:00|13570.6|13568.6|13570.7|13568.7|13571.4|13569.4|13570|13568|92
1649044500000|2022-04-04 03:55:00|13570.6|13568.6|13572.5|13570.5|13572.9|13570.9|13570.5|13568.5|124
1649044800000|2022-04-04 04:00:00|13572.4|13570.4|13571.7|13569.7|13574|13572|13571.1|13569.1|129
1649045100000|2022-04-04 04:05:00|13571.6|13569.6|13571.2|13569.2|13571.9|13569.9|13571.2|13569.2|82
1649045400000|2022-04-04 04:10:00|13571.3|13569.3|13570.1|13568.1|13571.3|13569.3|13569.5|13567.5|81
1649045700000|2022-04-04 04:15:00|13570|13568|13569.8|13567.8|13571.7|13568.4|13569.7|13566.7|68
1649046000000|2022-04-04 04:20:00|13569.7|13567.7|13569.2|13567.2|13569.9|13567.9|13569.2|13567.2|59
1649046300000|2022-04-04 04:25:00|13569.3|13567.3|13569.6|13567.6|13570.1|13568.1|13569.1|13567.1|77
1649046600000|2022-04-04 04:30:00|13569.7|13567.7|13569.6|13567.6|13569.8|13567.8|13569.4|13567.4|65
1649046900000|2022-04-04 04:35:00|13569.5|13567.5|13569.4|13567.4|13569.7|13567.7|13569.4|13567.4|44
1649047200000|2022-04-04 04:40:00|13569.3|13567.3|13569.7|13567.7|13569.9|13567.9|13569.3|13567.3|46
1649047500000|2022-04-04 04:45:00|13569.6|13567.6|13569.8|13567.8|13569.9|13567.9|13569.3|13567.3|48
1649047800000|2022-04-04 04:50:00|13570.6|13568.6|13570.3|13568.3|13570.6|13568.6|13570.1|13568.1|71
1649048100000|2022-04-04 04:55:00|13570.2|13568.2|13569.6|13567.6|13570.3|13568.3|13569.4|13567.4|65
1649048400000|2022-04-04 05:00:00|13569.5|13567.5|13569.4|13567.4|13569.7|13567.7|13569.3|13567.3|55
1649048700000|2022-04-04 05:05:00|13569.5|13567.5|13568.9|13566.9|13569.5|13567.5|13568.3|13566.3|95
1649049000000|2022-04-04 05:10:00|13569|13567|13568.7|13566.7|13569.1|13567.1|13568.6|13566.6|65
1649049300000|2022-04-04 05:15:00|13568.8|13566.8|13568.9|13566.9|13569.1|13567.1|13568.7|13566.7|43
1649049600000|2022-04-04 05:20:00|13568.8|13566.8|13569.4|13567.4|13569.8|13567.8|13568.8|13566.8|69
1649049900000|2022-04-04 05:25:00|13569.5|13567.5|13570.2|13568.2|13571.7|13568.7|13569.5|13566.6|112
1649050200000|2022-04-04 05:30:00|13570.3|13568.3|13571.6|13569.6|13572.2|13569.8|13569.9|13566.7|138
1649050500000|2022-04-04 05:35:00|13571.7|13569.7|13570.2|13568.2|13572.5|13569.7|13569.8|13566.6|158
1649050800000|2022-04-04 05:40:00|13570.3|13568.3|13571.1|13569.1|13572.1|13569.3|13569.6|13566.4|126
1649051100000|2022-04-04 05:45:00|13571.2|13569.2|13571|13569|13573.1|13569.8|13570.9|13567.6|133
1649051400000|2022-04-04 05:50:00|13570.9|13568.9|13571|13569|13572.7|13570|13570.5|13567.4|124
1649051700000|2022-04-04 05:55:00|13571.1|13569.1|13569.5|13567.5|13572.6|13569.2|13569.5|13566|129
1649052000000|2022-04-04 06:00:00|13569.6|13567.6|13570.3|13568.3|13571.7|13569.2|13569.4|13566.5|143
1649052300000|2022-04-04 06:05:00|13570.2|13568.2|13572.6|13570.6|13572.8|13570.8|13569.8|13567.8|117
1649052600000|2022-04-04 06:10:00|13572.7|13570.7|13576.5|13574.5|13576.9|13574.9|13572.6|13570.4|216
1649052900000|2022-04-04 06:15:00|13576.6|13574.6|13577|13575|13578.8|13576.5|13576.1|13573.3|126
1649053200000|2022-04-04 06:20:00|13576.9|13574.9|13575.4|13573.4|13578.8|13575.7|13575.1|13572.2|128
1649053500000|2022-04-04 06:25:00|13575.5|13573.5|13574.3|13572.3|13575.6|13573.6|13574.3|13572.3|80
1649053800000|2022-04-04 06:30:00|13574.4|13572.4|13573.4|13571.4|13575.4|13572.5|13573.3|13570.1|128
1649054100000|2022-04-04 06:35:00|13573.3|13571.3|13574.9|13569.9|13575.3|13571.8|13572.8|13569.4|133
1649054400000|2022-04-04 06:40:00|13575|13570|13572.5|13570.5|13575.2|13571|13572.3|13568.8|161
1649054700000|2022-04-04 06:45:00|13572.4|13570.4|13574.5|13569.5|13575.2|13571.3|13572.4|13569.1|145
1649055000000|2022-04-04 06:50:00|13574.4|13569.4|13571|13569|13574.6|13571.1|13570.2|13566.7|203
1649055300000|2022-04-04 06:55:00|13571.1|13569.1|13570.5|13568.5|13573.8|13570.3|13570.3|13567.5|251
1649055600000|2022-04-04 07:00:00|13570.6|13568.6|13569.3|13567.3|13571.6|13569.6|13569|13567|207
1649055900000|2022-04-04 07:05:00|13569.4|13567.4|13570.9|13568.9|13571|13569|13569.2|13567.2|179
1649056200000|2022-04-04 07:10:00|13570.8|13568.8|13571.3|13569.3|13572.9|13569.6|13569.5|13566.4|226
1649056500000|2022-04-04 07:15:00|13571.4|13569.4|13570.5|13568.5|13574.1|13570.6|13569.6|13567|213
1649056800000|2022-04-04 07:20:00|13570.7|13568.7|13570.5|13568.5|13571.7|13569|13569.5|13566.1|151
1649057100000|2022-04-04 07:25:00|13570.6|13568.6|13569.9|13567.9|13572.3|13569|13569.4|13566.1|198
1649057400000|2022-04-04 07:30:00|13570|13568|13569.9|13567.9|13571.4|13568.1|13569|13565.6|198
1649057700000|2022-04-04 07:35:00|13569.8|13567.8|13570.1|13568.1|13572.5|13569.8|13569.6|13566.1|198
1649058000000|2022-04-04 07:40:00|13570|13568|13569.7|13567.7|13571.4|13568|13568.2|13565.6|234
1649058300000|2022-04-04 07:45:00|13569.8|13567.8|13569.9|13567.9|13571.4|13568.1|13569.3|13566.1|163
1649058600000|2022-04-04 07:50:00|13569.8|13567.8|13569.2|13567.2|13570|13568|13569|13567|138
1649058900000|2022-04-04 07:55:00|13569.3|13567.3|13567.2|13565.2|13570.7|13567.4|13567.1|13564.7|174
1649059200000|2022-04-04 08:00:00|13567.3|13565.3|13568.3|13566.3|13569.8|13566.9|13567.2|13563.8|252
1649059500000|2022-04-04 08:05:00|13568.4|13566.4|13568.4|13566.4|13570.8|13567.4|13568.3|13565|287
1649059800000|2022-04-04 08:10:00|13568.3|13566.3|13569|13567|13570.1|13567.6|13567.1|13564.5|256
1649060100000|2022-04-04 08:15:00|13568.9|13566.9|13567.7|13565.7|13571|13567.6|13567.3|13564.3|249
1649060400000|2022-04-04 08:20:00|13567.9|13565.9|13567.9|13565.9|13569.6|13566.8|13566.9|13563.7|214
1649060700000|2022-04-04 08:25:00|13567.8|13565.8|13567.6|13565.6|13569.9|13566.3|13566.9|13564.1|173
1649061000000|2022-04-04 08:30:00|13567.7|13565.7|13567.1|13565.1|13569.4|13565.8|13566.3|13564|215
1649061300000|2022-04-04 08:35:00|13567.2|13565.2|13568.1|13566.1|13568.9|13566.1|13566.6|13563.6|153
1649061600000|2022-04-04 08:40:00|13568|13566|13567.7|13565.7|13568.4|13566.4|13567.3|13565.3|100
1649061900000|2022-04-04 08:45:00|13567.6|13565.6|13567.6|13565.6|13567.8|13565.8|13567.1|13565.1|71
1649062200000|2022-04-04 08:50:00|13567.7|13565.7|13567.4|13565.4|13567.7|13565.7|13566.9|13564.9|113
1649062500000|2022-04-04 08:55:00|13567.2|13565.2|13568.5|13566.5|13570.2|13566.9|13567.2|13565.1|133
1649062800000|2022-04-04 09:00:00|13568.6|13566.6|13567.8|13565.8|13569.6|13567.6|13567.5|13565.5|228
1649063100000|2022-04-04 09:05:00|13567.7|13565.7|13569.6|13567.6|13570.9|13567.6|13567.1|13564.2|185
1649063400000|2022-04-04 09:10:00|13569.5|13567.5|13570.1|13568.1|13571.4|13568.3|13569.3|13565.7|172
1649063700000|2022-04-04 09:15:00|13570.2|13568.2|13570.3|13568.3|13571.7|13568.8|13569.5|13566.6|140
1649064000000|2022-04-04 09:20:00|13570.2|13568.2|13570.3|13568.3|13571.6|13568.4|13568.7|13565.5|161
1649064300000|2022-04-04 09:25:00|13570.5|13568.5|13572.7|13570.7|13573.7|13570.8|13569.5|13566.1|149
1649064600000|2022-04-04 09:30:00|13572.6|13570.6|13572.7|13570.7|13573.1|13571.1|13571.1|13567.8|208
1649064900000|2022-04-04 09:35:00|13572.8|13570.8|13571.7|13569.7|13574.3|13571|13571.4|13569|181
1649065200000|2022-04-04 09:40:00|13571.6|13569.6|13572.4|13570.4|13572.7|13570.7|13571.1|13569.1|151
1649065500000|2022-04-04 09:45:00|13572.3|13570.3|13571.2|13569.2|13572.5|13570.5|13571|13569|179
1649065800000|2022-04-04 09:50:00|13571.1|13569.1|13571.6|13569.6|13572.2|13570.2|13570.9|13568.9|128
1649066100000|2022-04-04 09:55:00|13571.7|13569.7|13571.7|13569.7|13571.9|13569.9|13570.9|13568.9|138
1649066400000|2022-04-04 10:00:00|13571.8|13569.8|13571.4|13569.4|13572.1|13570.1|13571.2|13569.2|124
1649066700000|2022-04-04 10:05:00|13571.3|13569.3|13571.9|13566.9|13572.6|13569.5|13570.3|13566.8|144
1649067000000|2022-04-04 10:10:00|13571.8|13566.8|13572.4|13567.4|13573|13569.9|13570.4|13566.8|162
1649067300000|2022-04-04 10:15:00|13572.5|13567.5|13571.6|13569.6|13573|13569.7|13570.8|13567.3|158
1649067600000|2022-04-04 10:20:00|13571.5|13569.5|13571.1|13569.1|13572|13570|13570.7|13568.7|161
1649067900000|2022-04-04 10:25:00|13571.2|13569.2|13570.6|13568.6|13571.4|13569.4|13570.3|13568.3|137
1649068200000|2022-04-04 10:30:00|13570.7|13568.7|13573|13571|13573|13571|13570.6|13567.6|113
1649068500000|2022-04-04 10:35:00|13572.8|13570.8|13575.2|13573.2|13576.8|13573.3|13572.8|13569.8|193
1649068800000|2022-04-04 10:40:00|13575.1|13573.1|13575.9|13570.9|13576.4|13573.5|13574.3|13570.8|152
1649069100000|2022-04-04 10:45:00|13576|13571|13574.1|13572.1|13576.3|13572.8|13573.5|13570.2|160
1649069400000|2022-04-04 10:50:00|13574|13572|13576.2|13571.2|13576.2|13572.7|13573.5|13570|117
1649069700000|2022-04-04 10:55:00|13576.1|13571.1|13575.3|13573.3|13577.1|13573.5|13573.9|13570.4|167
1649070000000|2022-04-04 11:00:00|13575.4|13573.4|13574.3|13572.3|13576.6|13573.4|13574.3|13571.3|135
1649070300000|2022-04-04 11:05:00|13574.2|13572.2|13573.7|13571.7|13575.6|13572.4|13573.4|13570.1|113
1649070600000|2022-04-04 11:10:00|13575.2|13570.2|13574.2|13572.2|13575.8|13572.5|13573.3|13570.2|140
1649070900000|2022-04-04 11:15:00|13574.3|13572.3|13573.1|13571.1|13575.6|13572.3|13572.9|13569.7|112
1649071200000|2022-04-04 11:20:00|13573.4|13571.4|13573.2|13571.2|13575.4|13572.4|13573|13570.3|110
1649071500000|2022-04-04 11:25:00|13573.1|13571.1|13574.1|13572.1|13574.6|13572.1|13572.5|13569.6|153
1649071800000|2022-04-04 11:30:00|13574.2|13572.2|13574.9|13572.9|13576.2|13573.3|13574.1|13571.1|171
1649072100000|2022-04-04 11:35:00|13574.8|13572.8|13575.4|13573.4|13576.3|13573.5|13574.5|13571.3|133
1649072400000|2022-04-04 11:40:00|13575.5|13573.5|13575.1|13573.1|13576.4|13573.7|13574.6|13571.4|156
1649072700000|2022-04-04 11:45:00|13575.2|13573.2|13574.6|13572.6|13575.8|13573.8|13574.3|13572.3|181
1649073000000|2022-04-04 11:50:00|13574.5|13572.5|13574.5|13572.5|13575.5|13573.5|13574.4|13572.4|123
1649073300000|2022-04-04 11:55:00|13574.6|13572.6|13575.6|13573.6|13575.7|13573.7|13574.2|13572.2|135
1649073600000|2022-04-04 12:00:00|13575.5|13573.5|13574.7|13572.7|13576.2|13573.8|13574.4|13571.1|224
1649073900000|2022-04-04 12:05:00|13574.6|13572.6|13573.6|13571.6|13574.8|13572.8|13573.3|13571.3|173
1649074200000|2022-04-04 12:10:00|13573.5|13571.5|13575.2|13573.2|13575.2|13573.2|13573.3|13571.3|86
1649074500000|2022-04-04 12:15:00|13575.1|13573.1|13573.8|13571.8|13575.1|13573.1|13573.4|13571.4|124
1649074800000|2022-04-04 12:20:00|13573.9|13571.9|13574.2|13572.2|13575.7|13572.8|13573.5|13570.6|126
1649075100000|2022-04-04 12:25:00|13574.1|13572.1|13573.9|13571.9|13574.6|13572.6|13573.8|13571.8|156
1649075400000|2022-04-04 12:30:00|13573.8|13571.8|13574.7|13572.7|13575.4|13572.7|13573.4|13570.4|137
1649075700000|2022-04-04 12:35:00|13574.6|13572.6|13574.2|13572.2|13574.8|13572.8|13573.6|13571.6|155
1649076000000|2022-04-04 12:40:00|13574.3|13572.3|13573.8|13571.8|13574.6|13572.6|13573.4|13571.4|141
1649076300000|2022-04-04 12:45:00|13573.9|13571.9|13574.1|13572.1|13576.3|13572.7|13573.7|13570.4|125
1649076600000|2022-04-04 12:50:00|13574|13572|13573.5|13571.5|13574.2|13572.2|13573.4|13571.4|99
1649076900000|2022-04-04 12:55:00|13573.6|13571.6|13573.6|13571.6|13573.7|13571.7|13573|13571|115
1649077200000|2022-04-04 13:00:00|13573.5|13571.5|13573.5|13571.5|13573.7|13571.7|13573.3|13571.3|69
1649077500000|2022-04-04 13:05:00|13573.4|13571.4|13573.3|13571.3|13573.5|13571.5|13573|13571|106
1649077800000|2022-04-04 13:10:00|13573.5|13571.5|13573.7|13571.7|13573.9|13571.9|13573.2|13571.2|118
1649078100000|2022-04-04 13:15:00|13573.6|13571.6|13573.7|13571.7|13573.9|13571.9|13573.5|13571.5|128
1649078400000|2022-04-04 13:20:00|13573.8|13571.8|13573.7|13571.7|13573.9|13571.9|13573.3|13571.3|165
1649078700000|2022-04-04 13:25:00|13573.8|13571.8|13575.4|13570.4|13576.1|13572.7|13573.5|13570.2|187
1649079000000|2022-04-04 13:30:00|13575.3|13570.3|13575|13573|13576.6|13573.4|13573.7|13570.3|344
1649079300000|2022-04-04 13:35:00|13575.1|13573.1|13572.7|13570.7|13576.7|13573.3|13572.7|13570.2|290
1649079600000|2022-04-04 13:40:00|13572.8|13570.8|13572.6|13570.6|13574.2|13571.3|13571.8|13568.9|305
1649079900000|2022-04-04 13:45:00|13572.5|13570.5|13571.8|13569.8|13572.8|13570.8|13571.7|13569.7|180
1649080200000|2022-04-04 13:50:00|13571.9|13569.9|13571.4|13569.4|13573.5|13570.3|13571.3|13568.4|163
1649080500000|2022-04-04 13:55:00|13571.3|13569.3|13573|13568|13573|13569.6|13571|13567.8|143
1649080800000|2022-04-04 14:00:00|13572.9|13567.9|13571.3|13569.3|13573.4|13570|13571.1|13567.9|184
1649081100000|2022-04-04 14:05:00|13571.4|13569.4|13571.5|13569.5|13572.5|13570.5|13571.2|13569.2|187
1649081400000|2022-04-04 14:10:00|13571.6|13569.6|13571.7|13569.7|13571.9|13569.9|13571.1|13569.1|131
1649081700000|2022-04-04 14:15:00|13571.8|13569.8|13571.3|13569.3|13572.7|13570.7|13571.2|13569.2|169
1649082000000|2022-04-04 14:20:00|13571.2|13569.2|13571.3|13569.3|13571.9|13569.9|13571.1|13569.1|150
1649082300000|2022-04-04 14:25:00|13571.2|13569.2|13571.5|13569.5|13571.7|13569.7|13571.1|13569.1|120
1649082600000|2022-04-04 14:30:00|13571.6|13569.6|13571.6|13569.6|13572|13570|13571.4|13569.4|122
1649082900000|2022-04-04 14:35:00|13571.5|13569.5|13571.9|13569.9|13572.1|13570.1|13570.4|13568.4|153
1649083200000|2022-04-04 14:40:00|13572|13570|13570.5|13568.5|13572.3|13570.3|13570.4|13568.4|183
1649083500000|2022-04-04 14:45:00|13570.4|13568.4|13569.5|13567.5|13570.6|13568.6|13569|13567|195
1649083800000|2022-04-04 14:50:00|13569.4|13567.4|13568.5|13566.5|13569.6|13567.6|13568.1|13566.1|208
1649084100000|2022-04-04 14:55:00|13568.4|13566.4|13568.3|13566.3|13568.7|13566.7|13568|13566|228
1649084400000|2022-04-04 15:00:00|13568.4|13566.4|13567.5|13565.5|13569.3|13566.4|13567.2|13564.3|131
1649084700000|2022-04-04 15:05:00|13567.4|13565.4|13568.6|13566.6|13570.1|13566.8|13567.3|13564.6|131
1649085000000|2022-04-04 15:10:00|13568.7|13566.7|13567.6|13565.6|13569.5|13566.7|13567.4|13564.2|120
1649085300000|2022-04-04 15:15:00|13567.5|13565.5|13567.8|13565.8|13569.4|13566|13567.4|13564.3|89
1649085600000|2022-04-04 15:20:00|13567.7|13565.7|13567.9|13565.9|13569.8|13566.4|13567.6|13564.4|99
1649085900000|2022-04-04 15:25:00|13568|13566|13567.5|13565.5|13568.2|13566.2|13567.3|13565.3|82
1649086200000|2022-04-04 15:30:00|13567.4|13565.4|13567.3|13565.3|13567.6|13565.6|13567.2|13565.2|96
1649086500000|2022-04-04 15:35:00|13567.4|13565.4|13566.7|13564.7|13567.5|13565.5|13566.2|13564.2|122
1649086800000|2022-04-04 15:40:00|13566.6|13564.6|13566.4|13564.4|13568.3|13564.8|13566.2|13563.3|145
1649087100000|2022-04-04 15:45:00|13566.3|13564.3|13566.6|13564.6|13566.7|13564.7|13566.2|13564.2|70
1649087400000|2022-04-04 15:50:00|13566.7|13564.7|13566.7|13564.7|13566.7|13564.7|13566.4|13564.4|68
1649087700000|2022-04-04 15:55:00|13566.6|13564.6|13568.4|13563.4|13568.4|13565.6|13566.5|13563.3|89
1649088000000|2022-04-04 16:00:00|13568.5|13563.5|13568.4|13566.4|13570.1|13566.6|13566.9|13563.4|172
1649088300000|2022-04-04 16:05:00|13568.5|13566.5|13570.9|13565.9|13570.9|13567.1|13568.4|13565.1|121
1649088600000|2022-04-04 16:10:00|13571|13566|13570.5|13565.5|13571|13567.3|13569.2|13565.3|70
1649088900000|2022-04-04 16:15:00|13570.4|13565.4|13570.9|13565.9|13571.2|13567.5|13568.9|13565.3|113
1649089200000|2022-04-04 16:20:00|13569.4|13567.4|13570.6|13565.6|13571|13567.4|13569|13565.4|75
1649089500000|2022-04-04 16:25:00|13570.5|13565.5|13570.9|13565.9|13571.1|13567.6|13569|13565.3|80
1649089800000|2022-04-04 16:30:00|13570.8|13565.8|13571.7|13566.7|13571.9|13568|13569.4|13565.8|123
1649090100000|2022-04-04 16:35:00|13571.8|13566.8|13571.6|13566.6|13571.9|13568.5|13570|13566.5|121
1649090400000|2022-04-04 16:40:00|13571.5|13566.5|13572.6|13567.6|13572.9|13568.6|13570.3|13566.5|128
1649090700000|2022-04-04 16:45:00|13572.5|13567.5|13571.2|13569.2|13572.8|13569.2|13571|13567.2|102
1649091000000|2022-04-04 16:50:00|13571.3|13569.3|13572.6|13567.6|13573.1|13569.7|13571|13567.4|118
1649091300000|2022-04-04 16:55:00|13572.7|13567.7|13571.4|13566.4|13572.8|13569.3|13569.8|13566.3|98
1649091600000|2022-04-04 17:00:00|13571.5|13566.5|13572.4|13567.4|13572.7|13567.7|13571.4|13566.4|110
1649091900000|2022-04-04 17:05:00|13572.5|13567.5|13572.2|13567.2|13572.5|13568.4|13570|13566.2|99
1649092200000|2022-04-04 17:10:00|13572.3|13567.3|13572.1|13567.1|13572.7|13569.1|13570.9|13567|96
1649092500000|2022-04-04 17:15:00|13572.2|13567.2|13572.4|13567.4|13572.4|13569.2|13570.8|13567|84
1649092800000|2022-04-04 17:20:00|13572.5|13567.5|13571|13569|13572.8|13569.3|13570.8|13567.2|93
1649093100000|2022-04-04 17:25:00|13570.9|13568.9|13571.6|13566.6|13572.3|13569|13570.2|13566.5|84
1649093400000|2022-04-04 17:30:00|13571.5|13566.5|13570.8|13568.8|13572.3|13569|13570.2|13566.4|83
1649093700000|2022-04-04 17:35:00|13570.7|13568.7|13572.1|13567.1|13572.4|13568.9|13570.6|13567.1|71
1649094000000|2022-04-04 17:40:00|13570.9|13568.9|13570.7|13568.7|13572.3|13569|13570.5|13567|98
1649094300000|2022-04-04 17:45:00|13570.6|13568.6|13572.5|13567.5|13572.7|13569.2|13570.6|13567.1|73
1649094600000|2022-04-04 17:50:00|13572.7|13567.7|13571.8|13569.8|13573.5|13570|13571.1|13567.4|100
1649094900000|2022-04-04 17:55:00|13571.9|13569.9|13571.9|13569.9|13573.6|13570.1|13571.5|13568|92
1649095200000|2022-04-04 18:00:00|13572|13570|13573.4|13568.4|13573.6|13571.2|13571.7|13568.3|92
1649095500000|2022-04-04 18:05:00|13573.5|13568.5|13571.8|13569.8|13573.5|13570.1|13571.6|13568.1|78
1649095800000|2022-04-04 18:10:00|13573.2|13568.2|13573.2|13568.2|13573.3|13569.8|13571.7|13568.1|55
1649096100000|2022-04-04 18:15:00|13573.1|13568.1|13572.1|13570.1|13573.6|13570.1|13571.6|13568|89
1649096400000|2022-04-04 18:20:00|13572|13570|13572.2|13567.2|13573.4|13570.1|13570.7|13567|79
1649096700000|2022-04-04 18:25:00|13570.8|13568.8|13571.4|13566.4|13572.2|13568.8|13570|13566.4|87
1649097000000|2022-04-04 18:30:00|13569.5|13567.5|13570.2|13565.2|13571.7|13568.2|13568.6|13565.1|102
1649097300000|2022-04-04 18:35:00|13570.3|13565.3|13570.6|13565.6|13570.8|13567.3|13568.8|13565.2|87
1649097600000|2022-04-04 18:40:00|13570.7|13565.7|13570.5|13565.5|13570.8|13567.4|13568.9|13565.4|75
1649097900000|2022-04-04 18:45:00|13570.4|13565.4|13570.6|13565.6|13570.9|13567.4|13569.3|13565.3|83
1649098200000|2022-04-04 18:50:00|13570.7|13565.7|13569.6|13564.6|13571.1|13566.2|13568|13564.5|88
1649098500000|2022-04-04 18:55:00|13568.1|13566.1|13569.7|13564.7|13569.9|13566.2|13567.8|13564.4|58
1649098800000|2022-04-04 19:00:00|13569.8|13564.8|13570.2|13565.2|13570.5|13567.2|13568.7|13564.7|93
1649099100000|2022-04-04 19:05:00|13570.1|13565.1|13569.7|13564.7|13570.2|13566.9|13567.8|13564.4|74
1649099400000|2022-04-04 19:10:00|13569.6|13564.6|13569.2|13564.2|13569.7|13566.2|13567.5|13564|87
1649099700000|2022-04-04 19:15:00|13569.1|13564.1|13569.2|13564.2|13569.4|13565.8|13567.6|13564.1|81
1649100000000|2022-04-04 19:20:00|13569.1|13564.1|13569.9|13564.9|13570.5|13565.8|13567.6|13564.1|95
1649100300000|2022-04-04 19:25:00|13569.8|13564.8|13570|13565|13570.2|13566.5|13568.4|13564.6|104
1649100600000|2022-04-04 19:30:00|13569.9|13564.9|13569.5|13564.5|13570.2|13566.7|13568.7|13564.5|90
1649100900000|2022-04-04 19:35:00|13569.6|13564.6|13569.3|13564.3|13569.8|13566.1|13567.9|13564.2|112
1649101200000|2022-04-04 19:40:00|13569.2|13564.2|13569.5|13564.5|13569.7|13566|13567.7|13564.2|82
1649101500000|2022-04-04 19:45:00|13569.6|13564.6|13569.3|13564.3|13569.7|13564.7|13569.2|13564.2|110
1649101800000|2022-04-04 19:50:00|13569.4|13564.4|13567.7|13565.7|13569.4|13565.9|13567.4|13563.9|94
1649102100000|2022-04-04 19:55:00|13567.8|13565.8|13569.6|13564.6|13570|13565.9|13567.6|13564.2|102
1649102400000|2022-04-04 20:00:00|13569.5|13564.5|13569.1|13564.1|13569.6|13565.7|13567.1|13563.8|85
1649102700000|2022-04-04 20:05:00|13567.6|13565.6|13569.2|13564.2|13569.3|13565.8|13567.5|13564.1|70
1649103000000|2022-04-04 20:10:00|13569.1|13564.1|13569.2|13564.2|13569.3|13565.8|13567.5|13564.1|81
1649103300000|2022-04-04 20:15:00|13569.1|13564.1|13569.2|13564.2|13569.2|13565.6|13567.4|13563.9|61
1649103600000|2022-04-04 20:20:00|13569.1|13564.1|13569.4|13564.4|13569.6|13566.1|13567.6|13564.1|61
1649103900000|2022-04-04 20:25:00|13569.5|13564.5|13569.4|13564.4|13569.6|13565.8|13567.8|13564.2|81
1649104200000|2022-04-04 20:30:00|13569.5|13564.5|13568.5|13563.5|13569.7|13564.7|13568.4|13563.4|98
1649104500000|2022-04-04 20:35:00|13568.4|13563.4|13568.4|13563.4|13568.5|13563.5|13567.8|13562.8|74
1649104800000|2022-04-04 20:40:00|13568.5|13563.5|13568.3|13563.3|13568.5|13564.7|13566.7|13563|86
1649105100000|2022-04-04 20:45:00|13568.4|13563.4|13568.5|13563.5|13568.7|13563.7|13568|13563|80
1649105400000|2022-04-04 20:50:00|13568.6|13563.6|13568.5|13563.5|13568.6|13563.6|13567.9|13562.9|86
1649105700000|2022-04-04 20:55:00|13568.6|13563.6|13568.7|13563.7|13569.8|13563.9|13567.5|13562.2|119
1649106000000|2022-04-04 21:00:00|13568.4|13563.4|13568.8|13563.8|13569.4|13563.9|13567.6|13562.6|14
1649106300000|2022-04-04 21:05:00|13568.6|13563.6|13568.4|13563.4|13568.7|13563.7|13567.7|13562.4|31
1649106600000|2022-04-04 21:10:00|13568.6|13563.6|13568.2|13563.2|13572.2|13563.9|13567.4|13559|175
1649106900000|2022-04-04 21:15:00|13569.9|13562.2|13570.7|13562.1|13571.3|13564.3|13567.9|13560.4|141
1649107200000|2022-04-04 21:20:00|13570.8|13562.3|13568.5|13563.5|13571.6|13564.5|13568.1|13560.8|154
1649107500000|2022-04-04 21:25:00|13569.4|13564.4|13570.7|13562.8|13571.9|13564.4|13568.3|13559.5|92
1649107800000|2022-04-04 21:30:00|13570.8|13562.9|13568.8|13563.8|13571.5|13564.2|13568.1|13560.6|114
1649108100000|2022-04-04 21:35:00|13568.5|13563.5|13569.8|13563.6|13571.7|13564.3|13568.2|13560.8|106
1649108400000|2022-04-04 21:40:00|13570|13563.2|13569|13564|13572.9|13564.4|13568.4|13559.6|104
1649108700000|2022-04-04 21:45:00|13568.9|13563.9|13568.3|13563.3|13571.7|13564.2|13568.3|13560.4|108
1649109000000|2022-04-04 21:50:00|13569.1|13564.1|13568.6|13563.6|13571.7|13564.3|13568.3|13559.5|98
1649109300000|2022-04-04 21:55:00|13568.7|13563.7|13571|13561.8|13571.6|13564.3|13568.1|13560.4|91
1649109600000|2022-04-04 22:00:00|13569.2|13564.2|13570.3|13562.5|13573.8|13564.7|13568.8|13559|170
1649109900000|2022-04-04 22:05:00|13570.7|13561.4|13568.9|13562.8|13571.9|13564.7|13568.1|13561.1|123
1649110200000|2022-04-04 22:10:00|13568.8|13563.8|13569.3|13564.3|13571.4|13564.7|13568.7|13562.6|90
1649110500000|2022-04-04 22:15:00|13569.2|13564.2|13568.9|13563.9|13571.3|13564.7|13568.4|13562.6|104
1649110800000|2022-04-04 22:20:00|13569|13564|13570.6|13563.1|13571.9|13564.7|13568.3|13562.3|91
1649111100000|2022-04-04 22:25:00|13569.4|13564.4|13569.5|13564.5|13572|13564.7|13568.3|13562.2|83
1649111400000|2022-04-04 22:30:00|13569.2|13564.2|13568.1|13563.1|13570.6|13564.7|13567.4|13560.8|114
1649111700000|2022-04-04 22:35:00|13567.4|13562.4|13567.8|13562.8|13571|13563.4|13566.2|13560.9|71
1649112000000|2022-04-04 22:40:00|13568|13563|13567.4|13562.4|13568|13563|13566.8|13561.8|79
1649112300000|2022-04-04 22:45:00|13567.2|13562.2|13568.2|13563.2|13568.5|13563.5|13566.7|13561.5|84
1649112600000|2022-04-04 22:50:00|13568.4|13563.4|13568.3|13563.3|13569.4|13563.7|13567|13562|76
1649112900000|2022-04-04 22:55:00|13568.1|13563.1|13568.5|13563.5|13568.6|13563.6|13567.9|13562.9|87
1649113200000|2022-04-04 23:00:00|13569.9|13561.8|13568.3|13563.3|13569.9|13563.6|13568|13561.8|76
1649113500000|2022-04-04 23:05:00|13568.2|13563.2|13568.1|13563.1|13568.5|13563.5|13568.1|13563.1|72
1649113800000|2022-04-04 23:10:00|13568|13563|13568.3|13563.3|13568.5|13563.5|13568|13563|60
1649114100000|2022-04-04 23:15:00|13568.4|13563.4|13567.7|13562.7|13568.5|13564.5|13566.5|13562.6|72
1649114400000|2022-04-04 23:20:00|13567.6|13562.6|13566.4|13564.4|13567.9|13564.4|13566.3|13562.6|60
1649114700000|2022-04-04 23:25:00|13566.3|13564.3|13566.3|13564.3|13568.1|13564.4|13566|13562.4|75
1649115000000|2022-04-04 23:30:00|13566.2|13564.2|13567.7|13562.7|13568|13564.6|13566.1|13562.7|61
1649115300000|2022-04-04 23:35:00|13567.8|13562.8|13565.7|13563.7|13567.8|13564.6|13565.3|13561.9|85
1649115600000|2022-04-04 23:40:00|13565.6|13563.6|13568.5|13563.5|13569.5|13566|13565.3|13561.9|114
1649115900000|2022-04-04 23:45:00|13568.4|13563.4|13566.9|13564.9|13568.6|13565.1|13566.5|13562.7|73
1649116200000|2022-04-04 23:50:00|13566.8|13564.8|13567.6|13565.6|13569.2|13565.7|13566.8|13563.4|62
1649116500000|2022-04-04 23:55:00|13567.4|13565.4|13569.5|13564.5|13569.7|13566.1|13567.4|13564.3|80
1649116800000|2022-04-05 00:00:00|13569.4|13564.4|13567.3|13565.3|13569.7|13566.1|13567.1|13564.2|125
1649117100000|2022-04-05 00:05:00|13567.2|13565.2|13568.1|13566.1|13569.9|13566.6|13566.3|13562.7|232
1649117400000|2022-04-05 00:10:00|13568.2|13566.2|13567.8|13565.8|13569.8|13566.4|13567.4|13563.8|115
1649117700000|2022-04-05 00:15:00|13567.7|13565.7|13569.8|13567.8|13571.3|13567.9|13567.6|13564.1|104
1649118000000|2022-04-05 00:20:00|13569.9|13567.9|13569.8|13567.8|13571.5|13568|13569.5|13566.2|86
1649118300000|2022-04-05 00:25:00|13569.9|13567.9|13570.3|13568.3|13571.8|13568.7|13569.3|13566|134
1649118600000|2022-04-05 00:30:00|13570.4|13568.4|13569.9|13567.9|13572.1|13568.6|13569.6|13566.8|78
1649118900000|2022-04-05 00:35:00|13569.8|13567.8|13568.7|13566.7|13571.5|13568.1|13568.7|13565.8|104
1649119200000|2022-04-05 00:40:00|13568.6|13566.6|13568.7|13566.7|13569.3|13567.3|13568.1|13566.1|103
1649119500000|2022-04-05 00:45:00|13568.8|13566.8|13567.9|13562.9|13569.2|13566.8|13566.4|13562.7|326
1649119800000|2022-04-05 00:50:00|13567.8|13562.8|13567.9|13562.9|13568.4|13564.8|13566.2|13562.5|239
1649120100000|2022-04-05 00:55:00|13568|13563|13565.5|13563.5|13568.2|13564.6|13565.2|13562|150
1649120400000|2022-04-05 01:00:00|13565.4|13563.4|13568.2|13566.2|13568.2|13566.2|13565.3|13563.3|140
1649120700000|2022-04-05 01:05:00|13568.1|13566.1|13568.1|13566.1|13568.5|13566.5|13567.7|13565.7|163
1649121000000|2022-04-05 01:10:00|13568.2|13566.2|13568.1|13566.1|13569.4|13566.2|13567.8|13564.4|89
1649121300000|2022-04-05 01:15:00|13568.2|13566.2|13567.6|13565.6|13569.6|13566.3|13567.6|13564.5|75
1649121600000|2022-04-05 01:20:00|13567.7|13565.7|13567.4|13565.4|13567.7|13565.7|13566.5|13564.5|75
1649121900000|2022-04-05 01:25:00|13567.5|13565.5|13566.5|13564.5|13567.9|13565.9|13566.4|13564.4|91
1649122200000|2022-04-05 01:30:00|13566.4|13564.4|13566.4|13564.4|13567.7|13564.8|13565.6|13562.7|147
1649122500000|2022-04-05 01:35:00|13566.3|13564.3|13566.5|13564.5|13568.9|13565.5|13566.2|13562.8|110
1649122800000|2022-04-05 01:40:00|13566.6|13564.6|13566.6|13564.6|13566.8|13564.8|13566.2|13564.2|99
1649123100000|2022-04-05 01:45:00|13566.5|13564.5|13567.7|13565.7|13567.9|13565.9|13566.4|13564.4|92
1649123400000|2022-04-05 01:50:00|13567.9|13565.9|13567.5|13565.5|13568.7|13566.2|13566.5|13563.5|88
1649123700000|2022-04-05 01:55:00|13567.4|13565.4|13567.9|13565.9|13568.7|13566.7|13567.4|13565.4|95
1649124000000|2022-04-05 02:00:00|13567.8|13565.8|13567.3|13565.3|13568|13566|13567.1|13565.1|60
1649124300000|2022-04-05 02:05:00|13567.4|13565.4|13569.9|13564.9|13569.9|13566.4|13567.2|13564.9|152
1649124600000|2022-04-05 02:10:00|13568.5|13566.5|13568.4|13566.4|13569.8|13566.7|13567.9|13564.5|78
1649124900000|2022-04-05 02:15:00|13568.5|13566.5|13569.5|13564.5|13569.5|13566.5|13567.9|13564.4|63
1649125200000|2022-04-05 02:20:00|13568|13566|13567.4|13565.4|13569.6|13566.4|13567.4|13564.4|85
1649125500000|2022-04-05 02:25:00|13567.5|13565.5|13570|13568|13570.8|13568.2|13567.4|13564.5|144
1649125800000|2022-04-05 02:30:00|13570.1|13568.1|13569.8|13567.8|13571.4|13569.1|13569.4|13566.2|112
1649126100000|2022-04-05 02:35:00|13569.7|13567.7|13569.8|13567.8|13571.5|13569.3|13569.7|13566.5|111
1649126400000|2022-04-05 02:40:00|13569.6|13567.6|13570.4|13568.4|13571|13569|13569.2|13567.2|101
1649126700000|2022-04-05 02:45:00|13570.3|13568.3|13571.9|13566.9|13571.9|13568.6|13569.6|13566.8|91
1649127000000|2022-04-05 02:50:00|13570.1|13568.1|13570.1|13568.1|13571.5|13569.2|13569.6|13566.5|101
1649127300000|2022-04-05 02:55:00|13570.2|13568.2|13571.4|13569.4|13572.9|13569.8|13570.1|13567.5|126
1649127600000|2022-04-05 03:00:00|13571.5|13569.5|13571.6|13569.6|13571.8|13569.8|13571.4|13569.4|67
1649127900000|2022-04-05 03:05:00|13571.5|13569.5|13569.8|13567.8|13571.7|13569.7|13569.7|13567.7|80
1649128200000|2022-04-05 03:10:00|13569.7|13567.7|13569.6|13567.6|13569.7|13567.7|13569.4|13567.4|63
1649128500000|2022-04-05 03:15:00|13569.5|13567.5|13568.3|13566.3|13571.6|13568.4|13568.2|13566|145
1649128800000|2022-04-05 03:20:00|13568.2|13566.2|13568.4|13566.4|13568.5|13566.5|13568.2|13566.2|43
1649129100000|2022-04-05 03:25:00|13568.5|13566.5|13568.4|13566.4|13568.6|13566.6|13568.3|13566.3|50
1649129400000|2022-04-05 03:30:00|13568.5|13566.5|13568.3|13566.3|13568.6|13566.6|13568.2|13566.2|66
1649129700000|2022-04-05 03:35:00|13568.4|13566.4|13568.4|13566.4|13568.5|13566.5|13568.2|13566.2|88
1649130000000|2022-04-05 03:40:00|13568.3|13566.3|13568.5|13566.5|13568.5|13566.5|13568.2|13566.2|46
1649130300000|2022-04-05 03:45:00|13568.3|13566.3|13568.4|13566.4|13568.9|13566.9|13568.2|13566.2|66
1649130600000|2022-04-05 03:50:00|13568.3|13566.3|13568.5|13566.5|13568.7|13566.7|13568.3|13566.3|38
1649130900000|2022-04-05 03:55:00|13568.4|13566.4|13568.4|13566.4|13568.6|13566.6|13568.2|13566.2|48
1649131200000|2022-04-05 04:00:00|13568.5|13566.5|13568.6|13566.6|13568.7|13566.7|13568.3|13566.3|51
1649131500000|2022-04-05 04:05:00|13568.7|13566.7|13568.7|13566.7|13568.8|13566.8|13568.4|13566.4|51
1649131800000|2022-04-05 04:10:00|13568.6|13566.6|13568.5|13566.5|13568.7|13566.7|13568.4|13566.4|56
1649132100000|2022-04-05 04:15:00|13568.7|13566.7|13570.7|13568.7|13570.8|13568.8|13568.3|13566.3|106
1649132400000|2022-04-05 04:20:00|13570.5|13568.5|13572.2|13567.2|13572.2|13568.8|13570.4|13567|80
1649132700000|2022-04-05 04:25:00|13572|13567|13570.8|13565.8|13572.2|13568.7|13569.2|13565.7|113
1649133000000|2022-04-05 04:30:00|13570.9|13565.9|13567.2|13565.2|13570.9|13566.7|13567.2|13563.4|250
1649133300000|2022-04-05 04:35:00|13568.6|13563.6|13569|13564|13569.2|13565.5|13566.9|13563.5|239
1649133600000|2022-04-05 04:40:00|13567.4|13565.4|13569|13564|13569.3|13565.5|13567.2|13563.6|222
1649133900000|2022-04-05 04:45:00|13567.3|13565.3|13569.6|13564.6|13569.7|13566|13567.1|13563.5|206
1649134200000|2022-04-05 04:50:00|13569.5|13564.5|13568.1|13566.1|13569.9|13566.2|13567.6|13564|241
1649134500000|2022-04-05 04:55:00|13568|13566|13567.5|13565.5|13569.6|13566.2|13567.4|13563.7|158
1649134800000|2022-04-05 05:00:00|13567.4|13565.4|13567.4|13565.4|13569.9|13566.4|13567.4|13563.7|237
1649135100000|2022-04-05 05:05:00|13567.3|13565.3|13567.6|13565.6|13569.3|13566.1|13567.1|13564.1|131
1649135400000|2022-04-05 05:10:00|13567.5|13565.5|13566.4|13564.4|13569|13565.5|13566.3|13563.7|98
1649135700000|2022-04-05 05:15:00|13566.3|13564.3|13566.3|13564.3|13566.7|13564.7|13566|13564|96
1649136000000|2022-04-05 05:20:00|13566.1|13564.1|13566|13564|13566.5|13564.5|13565.9|13563.9|76
1649136300000|2022-04-05 05:25:00|13566.1|13564.1|13565.5|13563.5|13566.2|13564.2|13565.1|13563.1|98
1649136600000|2022-04-05 05:30:00|13565.6|13563.6|13565.1|13563.1|13565.6|13563.6|13564.9|13562.9|82
1649136900000|2022-04-05 05:35:00|13565.2|13563.2|13564.3|13562.3|13565.3|13563.3|13564|13562|113
1649137200000|2022-04-05 05:40:00|13564.4|13562.4|13564.5|13562.5|13566|13562.7|13563.8|13560.5|117
1649137500000|2022-04-05 05:45:00|13564.6|13562.6|13564.3|13562.3|13565.9|13562.7|13564.1|13560.8|112
1649137800000|2022-04-05 05:50:00|13564.2|13562.2|13564.2|13562.2|13564.4|13562.4|13564|13562|88
1649138100000|2022-04-05 05:55:00|13564.1|13562.1|13564.4|13562.4|13564.6|13562.6|13563.9|13561.9|114
1649138400000|2022-04-05 06:00:00|13564.2|13562.2|13560|13555|13564.7|13562.7|13558.2|13554.9|194
1649138700000|2022-04-05 06:05:00|13559.9|13554.9|13560|13558|13562|13558.5|13558.2|13554.7|117
1649139000000|2022-04-05 06:10:00|13559.9|13557.9|13561.1|13559.1|13563|13559.6|13558.6|13555.2|206
1649139300000|2022-04-05 06:15:00|13562.5|13557.5|13558.9|13556.9|13562.7|13559.1|13558.7|13555.2|191
1649139600000|2022-04-05 06:20:00|13558.8|13556.8|13559.3|13557.3|13561|13557.4|13558.8|13555.3|119
1649139900000|2022-04-05 06:25:00|13559.4|13557.4|13559.1|13557.1|13560.5|13557.6|13558.4|13555.3|98
1649140200000|2022-04-05 06:30:00|13559.2|13557.2|13559|13557|13559.4|13557.4|13558.8|13556.8|108
1649140500000|2022-04-05 06:35:00|13558.9|13556.9|13558.3|13556.3|13560|13556.9|13558.1|13555|100
1649140800000|2022-04-05 06:40:00|13558.2|13556.2|13557.2|13555.2|13558.5|13556.5|13556.9|13554.9|108
1649141100000|2022-04-05 06:45:00|13557.1|13555.1|13557.3|13555.3|13557.5|13555.5|13556.9|13554.9|94
1649141400000|2022-04-05 06:50:00|13557.2|13555.2|13556.2|13554.2|13558.1|13555.3|13555.9|13553|103
1649141700000|2022-04-05 06:55:00|13556.1|13554.1|13555.3|13553.3|13558|13554.4|13555.2|13552.7|135
1649142000000|2022-04-05 07:00:00|13555.4|13553.4|13554|13552|13556.6|13553.4|13553.1|13549.8|307
1649142300000|2022-04-05 07:05:00|13553.9|13551.9|13554.4|13552.4|13556|13553.5|13553.4|13550.6|282
1649142600000|2022-04-05 07:10:00|13554.3|13552.3|13555.4|13553.4|13557|13553.5|13554.1|13551.4|199
1649142900000|2022-04-05 07:15:00|13556.9|13551.9|13555.3|13553.3|13557.6|13555.6|13555.1|13551.7|231
1649143200000|2022-04-05 07:20:00|13555.1|13553.1|13554.7|13552.7|13557.6|13554.2|13554.2|13551.5|262
1649143500000|2022-04-05 07:25:00|13554.6|13552.6|13554.7|13552.7|13555.1|13553.1|13554.1|13552.1|218
1649143800000|2022-04-05 07:30:00|13554.6|13552.6|13553.5|13551.5|13555.1|13552.9|13553.4|13550|164
1649144100000|2022-04-05 07:35:00|13553.6|13551.6|13553.5|13551.5|13555.3|13551.7|13553|13549.8|150
1649144400000|2022-04-05 07:40:00|13553.6|13551.6|13556|13551|13556.1|13552.7|13553.4|13550.9|114
1649144700000|2022-04-05 07:45:00|13554.4|13552.4|13553.6|13551.6|13556.1|13552.7|13553.1|13550|160
1649145000000|2022-04-05 07:50:00|13553.7|13551.7|13555|13550|13555.9|13552.4|13553.3|13549.9|141
1649145300000|2022-04-05 07:55:00|13553.5|13551.5|13553.6|13551.6|13555.1|13552|13553.2|13549.9|154
1649145600000|2022-04-05 08:00:00|13553.5|13551.5|13553.2|13551.2|13555.2|13551.8|13552.9|13550|167
1649145900000|2022-04-05 08:05:00|13553.4|13551.4|13553.5|13551.5|13555.1|13551.6|13553.1|13549.8|165
1649146200000|2022-04-05 08:10:00|13553.6|13551.6|13552.8|13550.8|13555.1|13551.6|13552.3|13549.1|134
1649146500000|2022-04-05 08:15:00|13552.9|13550.9|13553.4|13551.4|13554.9|13551.4|13552.3|13549|134
1649146800000|2022-04-05 08:20:00|13554.9|13549.9|13552.7|13550.7|13554.9|13551.4|13552.1|13548.9|148
1649147100000|2022-04-05 08:25:00|13552.6|13550.6|13554.6|13549.6|13555|13551.5|13552.4|13548.9|139
1649147400000|2022-04-05 08:30:00|13554.7|13549.7|13555.5|13553.5|13557.2|13553.8|13553.2|13549.5|191
1649147700000|2022-04-05 08:35:00|13555.6|13553.6|13555.6|13553.6|13557.4|13553.9|13555.3|13552.4|117
1649148000000|2022-04-05 08:40:00|13555.5|13553.5|13555.6|13553.6|13558|13554.7|13555.4|13552.2|144
1649148300000|2022-04-05 08:45:00|13555.7|13553.7|13555.2|13553.2|13557.1|13553.7|13555|13552|110
1649148600000|2022-04-05 08:50:00|13555.1|13553.1|13555.5|13553.5|13557.9|13554.4|13555.1|13551.8|176
1649148900000|2022-04-05 08:55:00|13555.4|13553.4|13555.4|13553.4|13557.1|13553.8|13555.2|13551.9|116
1649149200000|2022-04-05 09:00:00|13555.6|13553.6|13555.3|13553.3|13557|13553.7|13555|13551.9|192
1649149500000|2022-04-05 09:05:00|13555.4|13553.4|13556|13551|13557|13553.4|13554.2|13550.8|172
1649149800000|2022-04-05 09:10:00|13554.5|13552.5|13554.4|13552.4|13554.6|13552.6|13554.1|13552.1|114
1649150100000|2022-04-05 09:15:00|13554.5|13552.5|13553.5|13551.5|13554.5|13552.5|13553.4|13551.4|99
1649150400000|2022-04-05 09:20:00|13553.6|13551.6|13553.5|13551.5|13553.7|13551.7|13553.1|13551.1|99
1649150700000|2022-04-05 09:25:00|13553.6|13551.6|13552.3|13550.3|13554.9|13551.7|13552|13548.9|162
1649151000000|2022-04-05 09:30:00|13552.2|13550.2|13553.9|13548.9|13554.1|13550.6|13552|13548.9|94
1649151300000|2022-04-05 09:35:00|13554|13549|13552.4|13550.4|13554.1|13550.6|13552.2|13548.8|107
1649151600000|2022-04-05 09:40:00|13552.5|13550.5|13552.6|13550.6|13554.1|13550.8|13552.2|13548.9|128
1649151900000|2022-04-05 09:45:00|13552.5|13550.5|13552.2|13550.2|13554.1|13550.6|13552.2|13548.9|118
1649152200000|2022-04-05 09:50:00|13552.3|13550.3|13553.1|13551.1|13554.6|13551.2|13552.2|13548.8|100
1649152500000|2022-04-05 09:55:00|13553.2|13551.2|13554.6|13549.6|13555.3|13551.7|13552.6|13549.3|210
1649152800000|2022-04-05 10:00:00|13554.7|13549.7|13554.2|13552.2|13555.9|13552.3|13553|13549.5|226
1649153100000|2022-04-05 10:05:00|13555.7|13550.7|13555.4|13553.4|13556.1|13553.5|13554.3|13550.7|136
1649153400000|2022-04-05 10:10:00|13557|13552|13557.6|13552.6|13557.7|13554.2|13554.5|13551.4|217
1649153700000|2022-04-05 10:15:00|13557.7|13552.7|13556.3|13554.3|13557.9|13554.5|13555.8|13552.5|154
1649154000000|2022-04-05 10:20:00|13556.4|13554.4|13557.3|13552.3|13559.1|13555.5|13556.3|13552.1|208
1649154300000|2022-04-05 10:25:00|13557.4|13552.4|13557.5|13555.5|13558.9|13555.8|13555.9|13552.3|176
1649154600000|2022-04-05 10:30:00|13557.4|13555.4|13559.6|13557.6|13561.3|13557.8|13557.3|13553.9|148
1649154900000|2022-04-05 10:35:00|13559.7|13557.7|13561.2|13559.2|13563.5|13559.7|13559.6|13556.1|256
1649155200000|2022-04-05 10:40:00|13561.3|13559.3|13561.1|13559.1|13563.2|13559.7|13560.7|13557.2|187
1649155500000|2022-04-05 10:45:00|13561.2|13559.2|13560.4|13558.4|13562.5|13559.2|13560.2|13556.7|150
1649155800000|2022-04-05 10:50:00|13560.5|13558.5|13558.9|13556.9|13562.2|13558.7|13558.5|13554.8|167
1649156100000|2022-04-05 10:55:00|13558.8|13556.8|13558.6|13556.6|13560.1|13556.8|13557.9|13555|138
1649156400000|2022-04-05 11:00:00|13558.5|13556.5|13558.4|13556.4|13559|13557|13558.2|13556.2|130
1649156700000|2022-04-05 11:05:00|13558.2|13556.2|13558.4|13556.4|13560.1|13556.7|13558.2|13555|89
1649157000000|2022-04-05 11:10:00|13558.5|13556.5|13558.1|13556.1|13558.6|13556.6|13558|13556|139
1649157300000|2022-04-05 11:15:00|13558.2|13556.2|13558.1|13556.1|13558.5|13556.5|13557.9|13555.9|103
1649157600000|2022-04-05 11:20:00|13558.2|13556.2|13558.2|13556.2|13558.5|13556.5|13557.7|13555.7|131
1649157900000|2022-04-05 11:25:00|13558.3|13556.3|13556.3|13554.3|13559.1|13556.3|13556.2|13553.9|185
1649158200000|2022-04-05 11:30:00|13556.4|13554.4|13557|13555|13558.6|13555.1|13556.1|13552.9|143
1649158500000|2022-04-05 11:35:00|13557.1|13555.1|13555.5|13553.5|13557.2|13555.2|13555.2|13551.9|90
1649158800000|2022-04-05 11:40:00|13555.4|13553.4|13555.6|13553.6|13557.5|13553.9|13555.2|13551.7|123
1649159100000|2022-04-05 11:45:00|13555.5|13553.5|13555.6|13553.6|13557|13553.7|13555.2|13552|82
1649159400000|2022-04-05 11:50:00|13555.5|13553.5|13558.3|13553.3|13558.4|13554.9|13555.4|13552.2|148
1649159700000|2022-04-05 11:55:00|13556.6|13554.6|13556.7|13554.7|13559.4|13556|13556.5|13553.1|143
1649160000000|2022-04-05 12:00:00|13556.8|13554.8|13555.4|13553.4|13557.2|13554.8|13555.3|13551.9|154
1649160300000|2022-04-05 12:05:00|13555.3|13553.3|13555.8|13553.8|13558.1|13554.6|13555.2|13552.2|136
1649160600000|2022-04-05 12:10:00|13555.9|13553.9|13555.5|13553.5|13557.4|13554.1|13555.3|13551.9|106
1649160900000|2022-04-05 12:15:00|13555.4|13553.4|13557.2|13555.2|13558.3|13555.2|13555.4|13552|155
1649161200000|2022-04-05 12:20:00|13557.3|13555.3|13556.6|13554.6|13559.3|13556.4|13555.8|13553.8|198
1649161500000|2022-04-05 12:25:00|13556.7|13554.7|13558.7|13553.7|13558.9|13555.5|13556.6|13553.7|129
1649161800000|2022-04-05 12:30:00|13558.8|13553.8|13560.7|13555.7|13560.9|13557.4|13556.8|13553.5|178
1649162100000|2022-04-05 12:35:00|13560.8|13555.8|13559.7|13557.7|13562.1|13558.7|13559.3|13555.6|194
1649162400000|2022-04-05 12:40:00|13561.3|13556.3|13559.1|13554.1|13561.6|13558.1|13557|13553.8|196
1649162700000|2022-04-05 12:45:00|13559|13554|13556.3|13554.3|13559|13555.3|13556.2|13553|110
1649163000000|2022-04-05 12:50:00|13556.2|13554.2|13556.4|13554.4|13559.1|13555.7|13556.1|13552.9|164
1649163300000|2022-04-05 12:55:00|13556.1|13554.1|13557|13552|13558.1|13555.5|13555.3|13551.9|242
1649163600000|2022-04-05 13:00:00|13555.3|13553.3|13555.4|13553.4|13557.2|13553.7|13554.9|13551.5|190
1649163900000|2022-04-05 13:05:00|13555.3|13553.3|13554.7|13552.7|13556.8|13553.4|13554.2|13551.1|169
1649164200000|2022-04-05 13:10:00|13556.1|13551.1|13555.7|13553.7|13558.2|13554.4|13554.5|13551|174
1649164500000|2022-04-05 13:15:00|13555.8|13553.8|13555.5|13553.5|13557.3|13554|13555.3|13551.8|123
1649164800000|2022-04-05 13:20:00|13555.4|13553.4|13555.5|13553.5|13557|13553.7|13554.5|13551.7|134
1649165100000|2022-04-05 13:25:00|13555.6|13553.6|13556.7|13551.7|13557.2|13553.9|13554.9|13551.7|134
1649165400000|2022-04-05 13:30:00|13556.8|13551.8|13554.1|13552.1|13556.9|13553.1|13554|13550.8|221
1649165700000|2022-04-05 13:35:00|13554|13552|13554.2|13552.2|13554.9|13552.9|13553.9|13551.9|176
1649166000000|2022-04-05 13:40:00|13554.1|13552.1|13553.6|13551.6|13555.2|13552.5|13553.1|13550.2|158
1649166300000|2022-04-05 13:45:00|13553.5|13551.5|13553.5|13551.5|13554.1|13552.1|13553.1|13551.1|158
1649166600000|2022-04-05 13:50:00|13553.4|13551.4|13555|13550|13555.7|13552.2|13553.3|13549.6|152
1649166900000|2022-04-05 13:55:00|13553.3|13551.3|13555.1|13550.1|13555.2|13551.7|13553.1|13549.6|166
1649167200000|2022-04-05 14:00:00|13555|13550|13553.8|13551.8|13555.6|13552.1|13552.9|13549.5|183
1649167500000|2022-04-05 14:05:00|13553.9|13551.9|13563.3|13558.3|13564.4|13561.2|13553.8|13550.9|446
1649167800000|2022-04-05 14:10:00|13561.7|13559.7|13571.1|13566.1|13572.2|13568.8|13560.9|13557.6|358
1649168100000|2022-04-05 14:15:00|13571.2|13566.2|13571.6|13569.6|13574|13570.3|13567.6|13563.7|370
1649168400000|2022-04-05 14:20:00|13571.7|13569.7|13575.6|13570.6|13577.7|13574.3|13571.6|13569.2|381
1649168700000|2022-04-05 14:25:00|13575.7|13570.7|13575.5|13570.5|13576.5|13573|13571.8|13567.7|405
1649169000000|2022-04-05 14:30:00|13575.4|13570.4|13577.2|13572.2|13577.2|13573.1|13569.8|13566.2|319
1649169300000|2022-04-05 14:35:00|13577.5|13572.5|13576.5|13574.5|13578.8|13575|13573.3|13569.7|317
1649169600000|2022-04-05 14:40:00|13576.6|13574.6|13579.6|13574.6|13580.3|13576.4|13574.1|13570.7|275
1649169900000|2022-04-05 14:45:00|13579.7|13574.7|13579.4|13574.4|13581.2|13576.2|13575.2|13571|356
1649170200000|2022-04-05 14:50:00|13579.3|13574.3|13571.6|13569.6|13579.4|13574.4|13571.5|13567.7|276
1649170500000|2022-04-05 14:55:00|13571.5|13569.5|13570.7|13568.7|13573.4|13570.9|13567.6|13564.1|263
1649170800000|2022-04-05 15:00:00|13570.8|13568.8|13573.6|13568.6|13574.3|13571|13568.4|13565|277
1649171100000|2022-04-05 15:05:00|13573.5|13568.5|13572.9|13567.9|13573.6|13570|13570.8|13567.2|152
1649171400000|2022-04-05 15:10:00|13571.5|13569.5|13575.5|13570.5|13577.2|13573.5|13571.4|13568.6|189
1649171700000|2022-04-05 15:15:00|13575.6|13570.6|13578.6|13573.6|13579.3|13575.4|13574|13570.6|207
1649172000000|2022-04-05 15:20:00|13578.7|13573.7|13578.1|13576.1|13579.6|13576.1|13575.7|13572|200
1649172300000|2022-04-05 15:25:00|13578|13576|13580.8|13575.8|13581.1|13577|13577.6|13574|172
1649172600000|2022-04-05 15:30:00|13580.9|13575.9|13580.3|13575.3|13581.9|13578.5|13578.6|13575.1|215
1649172900000|2022-04-05 15:35:00|13580.4|13575.4|13580.1|13578.1|13582.2|13578.8|13578.5|13575|136
1649173200000|2022-04-05 15:40:00|13580|13578|13581.7|13576.7|13581.9|13578.9|13580|13576.5|90
1649173500000|2022-04-05 15:45:00|13581.6|13576.6|13585.3|13580.3|13585.5|13580.5|13580.3|13576.6|231
1649173800000|2022-04-05 15:50:00|13585.4|13580.4|13585.8|13580.8|13586.3|13582.9|13583.1|13579.4|173
1649174100000|2022-04-05 15:55:00|13585.7|13580.7|13587.8|13585.8|13589.4|13585.9|13584.4|13580.7|202
1649174400000|2022-04-05 16:00:00|13589.3|13584.3|13590.4|13588.4|13592.2|13588.6|13587.2|13582.2|186
1649174700000|2022-04-05 16:05:00|13590.5|13588.5|13592.2|13587.2|13592.3|13589|13589.7|13586.4|199
1649175000000|2022-04-05 16:10:00|13592.3|13587.3|13590.5|13588.5|13592.3|13588.7|13590.1|13586.3|129
1649175300000|2022-04-05 16:15:00|13592.1|13587.1|13590|13585|13592.2|13588.6|13588|13584.5|149
1649175600000|2022-04-05 16:20:00|13590.1|13585.1|13590.8|13585.8|13591.3|13587.6|13589.4|13584.8|148
1649175900000|2022-04-05 16:25:00|13591|13586|13590.3|13585.3|13591.7|13586.7|13589.4|13584.4|181
1649176200000|2022-04-05 16:30:00|13590.2|13585.2|13587.9|13582.9|13590.6|13585.6|13587.2|13582.2|213
1649176500000|2022-04-05 16:35:00|13587.8|13582.8|13588.5|13583.5|13589.5|13585|13586.8|13582.7|165
1649176800000|2022-04-05 16:40:00|13588.3|13583.3|13589.6|13584.6|13589.6|13585.8|13586.3|13582.6|151
1649177100000|2022-04-05 16:45:00|13589.5|13584.5|13590.6|13585.6|13590.9|13585.9|13589|13584|211
1649177400000|2022-04-05 16:50:00|13590.4|13585.4|13587.8|13582.8|13591.3|13586.3|13587.7|13582.7|191
1649177700000|2022-04-05 16:55:00|13587.6|13582.6|13588|13583|13588.6|13583.6|13587.5|13582.5|160
1649178000000|2022-04-05 17:00:00|13588.1|13583.1|13588.3|13583.3|13588.7|13584.9|13585.7|13582.1|175
1649178300000|2022-04-05 17:05:00|13588.2|13583.2|13584.5|13579.5|13588.3|13584.8|13584|13579.5|141
1649178600000|2022-04-05 17:10:00|13584.4|13579.4|13586.6|13581.6|13586.8|13583.5|13583.4|13579.4|140
1649178900000|2022-04-05 17:15:00|13586.8|13581.8|13585.9|13580.9|13586.8|13583.4|13585.1|13580.8|121
1649179200000|2022-04-05 17:20:00|13585.7|13580.7|13585.3|13580.3|13585.7|13582|13583.7|13580.2|94
1649179500000|2022-04-05 17:25:00|13585.2|13580.2|13583.9|13578.9|13585.3|13581.3|13581.7|13578.2|126
1649179800000|2022-04-05 17:30:00|13584|13579|13585.5|13580.5|13586|13582.4|13581.8|13577.1|169
1649180100000|2022-04-05 17:35:00|13585.6|13580.6|13585.1|13580.1|13586.1|13582.4|13583.5|13578.9|155
1649180400000|2022-04-05 17:40:00|13584.9|13579.9|13587.2|13582.2|13587.3|13582.3|13584.9|13579.9|190
1649180700000|2022-04-05 17:45:00|13587.1|13582.1|13588.1|13583.1|13588.6|13584.7|13586.6|13581.9|140
1649181000000|2022-04-05 17:50:00|13588|13583|13587.8|13582.8|13588.5|13584.2|13586|13582.3|127
1649181300000|2022-04-05 17:55:00|13587.9|13582.9|13588|13583|13588.4|13585|13586.3|13582.6|130
1649181600000|2022-04-05 18:00:00|13587.9|13582.9|13587.4|13582.4|13588.4|13584.9|13586.4|13582.2|122
1649181900000|2022-04-05 18:05:00|13587.5|13582.5|13587.3|13582.3|13587.8|13584.1|13585.8|13582.3|85
1649182200000|2022-04-05 18:10:00|13587.4|13582.4|13586.8|13581.8|13587.6|13584|13585.9|13581.5|87
1649182500000|2022-04-05 18:15:00|13586.7|13581.7|13587.3|13582.3|13587.9|13584.1|13586|13581.7|131
1649182800000|2022-04-05 18:20:00|13587.4|13582.4|13588.7|13583.7|13588.9|13585.3|13585.9|13582.3|83
1649183100000|2022-04-05 18:25:00|13588.6|13583.6|13590|13585|13590.3|13586.7|13585.8|13582.1|160
1649183400000|2022-04-05 18:30:00|13590.1|13585.1|13591.1|13586.1|13592.1|13587.1|13589.9|13584.9|155
1649183700000|2022-04-05 18:35:00|13591.2|13586.2|13591.3|13586.3|13592.1|13588.4|13589.9|13585.9|122
1649184000000|2022-04-05 18:40:00|13591.2|13586.2|13591.3|13586.3|13591.9|13586.9|13590.1|13585.1|150
1649184300000|2022-04-05 18:45:00|13591.2|13586.2|13591.8|13586.8|13592.2|13588.6|13590|13586.1|116
1649184600000|2022-04-05 18:50:00|13591.9|13586.9|13590.8|13585.8|13591.9|13586.9|13590|13585|125
1649184900000|2022-04-05 18:55:00|13590.7|13585.7|13590.2|13585.2|13590.7|13586.7|13588|13584.5|145
1649185200000|2022-04-05 19:00:00|13590.3|13585.3|13591.6|13586.6|13591.7|13586.7|13590|13585|127
1649185500000|2022-04-05 19:05:00|13591.7|13586.7|13595.1|13590.1|13595.5|13590.8|13590.2|13586.6|95
1649185800000|2022-04-05 19:10:00|13595|13590|13596.6|13591.6|13596.6|13591.7|13593.7|13589.6|93
1649186100000|2022-04-05 19:15:00|13596.7|13591.7|13595.4|13590.4|13596.7|13591.7|13595.2|13590.2|91
1649186400000|2022-04-05 19:20:00|13595.5|13590.5|13595.8|13590.8|13597|13593.4|13595.2|13590.4|137
1649186700000|2022-04-05 19:25:00|13595.7|13590.7|13595.5|13590.5|13595.8|13590.8|13595.3|13590.3|111
1649187000000|2022-04-05 19:30:00|13595.6|13590.6|13596.8|13591.8|13597.1|13593.9|13595.5|13590.6|116
1649187300000|2022-04-05 19:35:00|13595.6|13593.6|13596.4|13591.4|13597.2|13593.6|13595.4|13591.3|128
1649187600000|2022-04-05 19:40:00|13596.3|13591.3|13596.8|13591.8|13597|13592|13596.3|13591.3|112
1649187900000|2022-04-05 19:45:00|13596.9|13591.9|13599.8|13594.8|13599.9|13594.9|13595.5|13591.7|120
1649188200000|2022-04-05 19:50:00|13599.9|13594.9|13598.3|13593.3|13600|13596.4|13598|13593|103
1649188500000|2022-04-05 19:55:00|13598.2|13593.2|13597.2|13592.2|13599.1|13595.2|13594.9|13591.7|218
1649188800000|2022-04-05 20:00:00|13597.3|13592.3|13595.7|13590.7|13597.3|13592.3|13595.4|13590.4|123
1649189100000|2022-04-05 20:05:00|13595.6|13590.6|13596.7|13591.7|13597|13592|13595.6|13590.6|76
1649189400000|2022-04-05 20:10:00|13596.8|13591.8|13597.5|13592.5|13597.7|13592.7|13596.6|13591.6|92
1649189700000|2022-04-05 20:15:00|13597.6|13592.6|13597.4|13592.4|13597.7|13594.2|13596.1|13592.1|73
1649190000000|2022-04-05 20:20:00|13597.5|13592.5|13597.5|13592.5|13597.7|13594|13596|13592.1|69
1649190300000|2022-04-05 20:25:00|13597.3|13592.3|13597.5|13592.5|13597.7|13594.2|13595.8|13592.2|58
1649190600000|2022-04-05 20:30:00|13597.6|13592.6|13597.4|13592.4|13598.2|13594.1|13596.1|13592.2|97
1649190900000|2022-04-05 20:35:00|13597.5|13592.5|13597.7|13592.7|13598|13593|13597.1|13592.1|58
1649191200000|2022-04-05 20:40:00|13597.6|13592.6|13597.4|13592.4|13598|13593|13597.1|13592.1|108
1649191500000|2022-04-05 20:45:00|13597.6|13592.6|13596.9|13591.9|13598.1|13593.1|13596.6|13591.6|77
1649191800000|2022-04-05 20:50:00|13597|13592|13597.3|13592.3|13597.7|13592.7|13597|13592|63
1649192100000|2022-04-05 20:55:00|13597|13592|13597.5|13591.1|13598.6|13592.4|13593.8|13588.2|282
1649192400000|2022-04-05 21:00:00|13598.1|13587.3|13598.4|13582.5|13599|13587.6|13594|13582.1|49
1649192700000|2022-04-05 21:05:00|13599|13583|13599.3|13583.5|13600.1|13584.1|13597.7|13581.8|59
1649193000000|2022-04-05 21:10:00|13600.8|13584.8|13599.1|13583.1|13601.5|13585.5|13593.2|13582|130
1649193300000|2022-04-05 21:15:00|13599.8|13583.8|13596.5|13582.9|13600|13585.6|13593.3|13582.5|90
1649193600000|2022-04-05 21:20:00|13597.1|13583.7|13597.8|13583.2|13600|13586.2|13593.3|13582.2|96
1649193900000|2022-04-05 21:25:00|13599.6|13583.6|13599.1|13583.1|13600.6|13584.6|13594.2|13582.8|113
1649194200000|2022-04-05 21:30:00|13598.3|13582.5|13593.9|13585.6|13601.4|13587.2|13592.6|13582.5|217
1649194500000|2022-04-05 21:35:00|13594.1|13584.7|13594.2|13586.6|13597.3|13587.4|13590|13582.2|190
1649194800000|2022-04-05 21:40:00|13594|13586.4|13594.5|13586|13595.1|13587|13592.6|13584.7|194
1649195100000|2022-04-05 21:45:00|13595.1|13585.8|13594.1|13585.7|13598.6|13587.2|13592.2|13581.5|171
1649195400000|2022-04-05 21:50:00|13594.4|13585.2|13595.2|13586.2|13597.2|13587.1|13593.9|13581.2|158
1649195700000|2022-04-05 21:55:00|13595.1|13586.5|13594.5|13586.6|13597.5|13587.2|13593|13583.9|203
1649196000000|2022-04-05 22:00:00|13595.3|13586|13594.1|13585.3|13596.9|13587.7|13593.2|13583.1|168
1649196300000|2022-04-05 22:05:00|13593.6|13585.6|13593.6|13584.9|13595.9|13586.5|13593.2|13583.3|128
1649196600000|2022-04-05 22:10:00|13593.3|13585.7|13594|13586.4|13597.5|13588|13593|13581.5|163
1649196900000|2022-04-05 22:15:00|13594.2|13586.6|13592.9|13587.9|13598.5|13588.3|13592.6|13582.3|167
1649197200000|2022-04-05 22:20:00|13592.7|13587.7|13593.7|13586.4|13595.2|13588|13592.5|13585|98
1649197500000|2022-04-05 22:25:00|13594.2|13586.6|13593.2|13587|13598.1|13587.9|13592.6|13582.4|96
1649197800000|2022-04-05 22:30:00|13592.8|13587.8|13594.5|13589.5|13597.4|13589.7|13592.2|13585.3|155
1649198100000|2022-04-05 22:35:00|13594.4|13589.4|13594.6|13589.6|13596.4|13589.8|13594.1|13587.4|144
1649198400000|2022-04-05 22:40:00|13594.7|13589.7|13594.2|13589.2|13596.2|13589.7|13593.9|13586.8|119
1649198700000|2022-04-05 22:45:00|13594.6|13589.6|13594.2|13589.2|13596.7|13589.8|13593.9|13586.6|116
1649199000000|2022-04-05 22:50:00|13594.3|13589.3|13596|13587.4|13596.1|13589.8|13594|13587.4|87
1649199300000|2022-04-05 22:55:00|13594.9|13588.5|13594.2|13589.2|13597.3|13589.8|13594|13586.1|102
1649199600000|2022-04-05 23:00:00|13594.4|13589.4|13594.6|13589.6|13594.8|13589.8|13593.6|13588.6|91
1649199900000|2022-04-05 23:05:00|13594.9|13589.9|13594.7|13589.7|13595|13590|13594.3|13589.3|80
1649200200000|2022-04-05 23:10:00|13594.6|13589.6|13594.2|13589.2|13594.7|13589.7|13594|13589|72
1649200500000|2022-04-05 23:15:00|13593.9|13588.9|13594.4|13589.4|13594.5|13589.5|13593.7|13588.7|99
1649200800000|2022-04-05 23:20:00|13594.3|13589.3|13597.6|13592.6|13597.9|13592.9|13594.1|13589.1|115
1649201100000|2022-04-05 23:25:00|13597.4|13592.4|13597.3|13592.3|13597.7|13592.7|13597|13592|92
1649201400000|2022-04-05 23:30:00|13597.4|13592.4|13596.6|13591.6|13597.5|13592.5|13596.3|13591.3|100
1649201700000|2022-04-05 23:35:00|13596.5|13591.5|13596.6|13591.6|13596.7|13593.2|13594.9|13591.3|69
1649202000000|2022-04-05 23:40:00|13595.2|13593.2|13595.3|13593.3|13596.9|13593.3|13595.2|13591.5|73
1649202300000|2022-04-05 23:45:00|13596.7|13591.7|13596.8|13591.8|13597.3|13593.4|13595.2|13591.5|99
1649202600000|2022-04-05 23:50:00|13595.2|13593.2|13596.4|13591.4|13597|13593.4|13595|13591.2|105
1649202900000|2022-04-05 23:55:00|13596.3|13591.3|13595|13593|13596.8|13593|13594.5|13591|98
1649203200000|2022-04-06 00:00:00|13594.9|13592.9|13599.3|13594.3|13600.1|13596.4|13594.7|13591.6|198
1649203500000|2022-04-06 00:05:00|13599.4|13594.4|13598.3|13596.3|13599.9|13596.4|13596.9|13593.4|124
1649203800000|2022-04-06 00:10:00|13598.4|13596.4|13598.3|13596.3|13599.9|13596.4|13597.3|13593.9|135
1649204100000|2022-04-06 00:15:00|13598.1|13596.1|13597.8|13595.8|13599.9|13596.4|13597.4|13594|157
1649204400000|2022-04-06 00:20:00|13599.4|13594.4|13598.4|13596.4|13599.9|13596.5|13597.4|13594.1|150
1649204700000|2022-04-06 00:25:00|13598.3|13596.3|13599.2|13597.2|13601.4|13598|13598.3|13595.5|185
1649205000000|2022-04-06 00:30:00|13599.1|13597.1|13598.6|13596.6|13600.3|13597.2|13598|13594.5|178
1649205300000|2022-04-06 00:35:00|13598.7|13596.7|13598.8|13596.8|13601.1|13597.7|13598.3|13594.8|115
1649205600000|2022-04-06 00:40:00|13598.9|13596.9|13599.7|13597.7|13600.3|13597.9|13598.4|13595|115
1649205900000|2022-04-06 00:45:00|13599.8|13597.8|13605.4|13603.4|13606.9|13603.6|13599.7|13597|195
1649206200000|2022-04-06 00:50:00|13605.2|13603.2|13606.1|13601.1|13608.6|13605.2|13604.8|13601|176
1649206500000|2022-04-06 00:55:00|13606.2|13601.2|13606.5|13604.5|13608.5|13605.2|13604.2|13600.7|203
1649206800000|2022-04-06 01:00:00|13606.6|13604.6|13611.6|13606.6|13611.6|13608.1|13605.6|13603.6|197
1649207100000|2022-04-06 01:05:00|13611.5|13606.5|13610.2|13608.2|13615.5|13611.8|13610|13606.4|240
1649207400000|2022-04-06 01:10:00|13610.3|13608.3|13611.4|13606.4|13614.3|13610.7|13609.5|13605.8|229
1649207700000|2022-04-06 01:15:00|13611.3|13606.3|13610.4|13608.4|13612.4|13608.9|13609.1|13605.3|175
1649208000000|2022-04-06 01:20:00|13610.3|13608.3|13607.9|13605.9|13610.3|13608.3|13606.9|13603.4|187
1649208300000|2022-04-06 01:25:00|13608|13606|13605.9|13603.9|13608.9|13606.1|13604.8|13601.3|214
1649208600000|2022-04-06 01:30:00|13606|13604|13614|13609|13615.2|13611.7|13605.8|13602.3|259
1649208900000|2022-04-06 01:35:00|13614.1|13609.1|13613.6|13608.6|13614.9|13611.7|13611.6|13607.6|211
1649209200000|2022-04-06 01:40:00|13612.1|13610.1|13613.5|13611.5|13616.4|13613|13612.1|13608.6|194
1649209500000|2022-04-06 01:45:00|13613.6|13611.6|13613.9|13611.9|13616.5|13613.3|13613.6|13610.1|192
1649209800000|2022-04-06 01:50:00|13613.8|13611.8|13612|13610|13614.2|13611.9|13611.8|13608.5|150
1649210100000|2022-04-06 01:55:00|13611.9|13609.9|13613.7|13611.7|13614.7|13611.9|13611.7|13608.4|130
1649210400000|2022-04-06 02:00:00|13613.8|13611.8|13615.4|13613.4|13616.7|13613.5|13613.1|13609.9|195
1649210700000|2022-04-06 02:05:00|13615.3|13613.3|13614.5|13612.5|13616.3|13613.4|13614.4|13611|114
1649211000000|2022-04-06 02:10:00|13614.4|13612.4|13613.7|13611.7|13615|13612.5|13612.9|13609.6|138
1649211300000|2022-04-06 02:15:00|13613.6|13611.6|13614.4|13612.4|13615|13613|13613.4|13611.4|134
1649211600000|2022-04-06 02:20:00|13614.5|13612.5|13609.5|13607.5|13615.9|13612.7|13609.5|13606.8|168
1649211900000|2022-04-06 02:25:00|13609.6|13607.6|13608.5|13606.5|13611.6|13608.1|13608.5|13605.6|152
1649212200000|2022-04-06 02:30:00|13608.6|13606.6|13608.7|13606.7|13609.7|13607|13607.8|13604.6|89
1649212500000|2022-04-06 02:35:00|13608.6|13606.6|13607.1|13605.1|13609.6|13606.9|13607.1|13604.4|132
1649212800000|2022-04-06 02:40:00|13607.2|13605.2|13604.5|13602.5|13607.5|13605.5|13604.4|13601.5|199
1649213100000|2022-04-06 02:45:00|13604.3|13602.3|13606.7|13601.7|13607.2|13603.5|13604.3|13600.9|279
1649213400000|2022-04-06 02:50:00|13606.9|13601.9|13605.6|13603.6|13607.8|13604.3|13605.1|13601.5|191
1649213700000|2022-04-06 02:55:00|13605.5|13603.5|13608.2|13606.2|13609.6|13606.5|13605.5|13603.5|138
1649214000000|2022-04-06 03:00:00|13608.1|13606.1|13607.4|13605.4|13609.7|13606.6|13606.7|13603.1|174
1649214300000|2022-04-06 03:05:00|13607.3|13605.3|13609.6|13607.6|13610.3|13607.8|13607|13603.4|133
1649214600000|2022-04-06 03:10:00|13609.5|13607.5|13607.5|13605.5|13610|13607.6|13607.5|13605|102
1649214900000|2022-04-06 03:15:00|13607.6|13605.6|13608.1|13603.1|13608.5|13605.6|13606.2|13602.6|118
1649215200000|2022-04-06 03:20:00|13606.6|13604.6|13607.8|13605.8|13609.2|13606|13606.6|13603.8|103
1649215500000|2022-04-06 03:25:00|13607.7|13605.7|13609.5|13604.5|13609.8|13606.4|13607.5|13604.1|127
1649215800000|2022-04-06 03:30:00|13608.1|13606.1|13608|13606|13609.6|13607.1|13607.8|13604.5|134
1649216100000|2022-04-06 03:35:00|13608.1|13606.1|13609|13607|13611.2|13607.7|13608|13605.6|119
1649216400000|2022-04-06 03:40:00|13609.1|13607.1|13612|13610|13613.6|13610.5|13609.1|13606.6|205
1649216700000|2022-04-06 03:45:00|13611.9|13609.9|13613.3|13611.3|13614.9|13611.9|13611.3|13608.1|181
1649217000000|2022-04-06 03:50:00|13613.4|13611.4|13607.1|13605.1|13614.8|13611.4|13607.1|13604.5|241
1649217300000|2022-04-06 03:55:00|13607|13605|13606.5|13604.5|13607.4|13605.4|13605.8|13603.8|112
1649217600000|2022-04-06 04:00:00|13606.4|13604.4|13605.8|13603.8|13607.4|13605|13605.2|13602.3|152
1649217900000|2022-04-06 04:05:00|13605.7|13603.7|13606.2|13604.2|13607.5|13604.6|13604.4|13601.5|111
1649218200000|2022-04-06 04:10:00|13606.1|13604.1|13605.3|13603.3|13608|13604.8|13605.2|13601.9|129
1649218500000|2022-04-06 04:15:00|13606.4|13601.4|13602.5|13600.5|13606.4|13601.4|13601.4|13597.9|200
1649218800000|2022-04-06 04:20:00|13604.1|13599.1|13603.4|13601.4|13604.1|13601.7|13602.1|13599.1|98
1649219100000|2022-04-06 04:25:00|13603.5|13601.5|13603.9|13601.9|13606.5|13603.3|13603.2|13599.7|136
1649219400000|2022-04-06 04:30:00|13604|13602|13606.3|13604.3|13607.5|13604.4|13604|13600.7|97
1649219700000|2022-04-06 04:35:00|13606.4|13604.4|13606.8|13604.8|13608.7|13605|13605.8|13602.3|106
1649220000000|2022-04-06 04:40:00|13606.9|13604.9|13608.9|13603.9|13608.9|13605.4|13606.5|13603|129
1649220300000|2022-04-06 04:45:00|13607.2|13605.2|13608.1|13603.1|13608.3|13605.5|13606.4|13603|90
1649220600000|2022-04-06 04:50:00|13606.6|13604.6|13606.8|13604.8|13608.7|13605.2|13606.4|13603.2|76
1649220900000|2022-04-06 04:55:00|13606.5|13604.5|13606.5|13604.5|13607.7|13605.7|13605.6|13602.2|118
1649221200000|2022-04-06 05:00:00|13606.6|13604.6|13605.8|13603.8|13608.2|13605|13605.3|13602.2|133
1649221500000|2022-04-06 05:05:00|13605.7|13603.7|13606|13604|13607.8|13604.2|13605.2|13602.2|126
1649221800000|2022-04-06 05:10:00|13606.1|13604.1|13606.5|13604.5|13608|13604.5|13605.7|13602.6|114
1649222100000|2022-04-06 05:15:00|13606.4|13604.4|13606.2|13604.2|13608|13604.7|13605|13601.9|145
1649222400000|2022-04-06 05:20:00|13606.1|13604.1|13606|13604|13607.9|13604.3|13605.7|13602.2|128
1649222700000|2022-04-06 05:25:00|13605.8|13603.8|13606.3|13604.3|13608.1|13604.6|13605.5|13602|143
1649223000000|2022-04-06 05:30:00|13606.4|13604.4|13604.7|13602.7|13608.4|13604.7|13604.6|13601.3|205
1649223300000|2022-04-06 05:35:00|13604.8|13602.8|13605.7|13603.7|13607.6|13603.9|13603.9|13600.5|170
1649223600000|2022-04-06 05:40:00|13605.8|13603.8|13605.1|13603.1|13607.9|13604.3|13604.8|13601.4|168
1649223900000|2022-04-06 05:45:00|13605.2|13603.2|13605.4|13603.4|13607.8|13604.3|13605.2|13601.7|155
1649224200000|2022-04-06 05:50:00|13605.2|13603.2|13606.5|13604.5|13608.2|13604.9|13605|13601.8|131
1649224500000|2022-04-06 05:55:00|13606.7|13604.7|13611.7|13606.7|13613|13609.5|13606.4|13603.1|205
1649224800000|2022-04-06 06:00:00|13611.6|13606.6|13609.2|13604.2|13611.8|13608.5|13606.6|13603.2|240
1649225100000|2022-04-06 06:05:00|13609.4|13604.4|13613.3|13608.3|13613.3|13609.6|13607.3|13604.1|250
1649225400000|2022-04-06 06:10:00|13613.2|13608.2|13609.7|13607.7|13613.3|13609.7|13609.5|13606.2|225
1649225700000|2022-04-06 06:15:00|13609.5|13607.5|13611.5|13606.5|13611.9|13608.8|13609.1|13605.7|168
1649226000000|2022-04-06 06:20:00|13610.1|13608.1|13609.3|13607.3|13612.1|13608.8|13609.1|13605.8|172
1649226300000|2022-04-06 06:25:00|13609.2|13607.2|13608.3|13603.3|13610.9|13607.3|13606.9|13603.2|162
1649226600000|2022-04-06 06:30:00|13608.1|13603.1|13606|13604|13608.5|13605.3|13605.1|13601.5|250
1649226900000|2022-04-06 06:35:00|13606.2|13604.2|13607.6|13602.6|13608.6|13605.4|13604.8|13601.6|241
1649227200000|2022-04-06 06:40:00|13607.7|13602.7|13603.4|13601.4|13607.7|13604.3|13603.3|13599.8|215
1649227500000|2022-04-06 06:45:00|13603.5|13601.5|13602.9|13600.9|13606.2|13602.6|13602.5|13600.1|245
1649227800000|2022-04-06 06:50:00|13603|13601|13603.1|13601.1|13604.6|13601.6|13602.4|13599.5|142
1649228100000|2022-04-06 06:55:00|13603.2|13601.2|13601.8|13599.8|13604.3|13601.3|13601.7|13598.2|215
1649228400000|2022-04-06 07:00:00|13603.2|13598.2|13602.5|13597.5|13603.6|13600.1|13600|13596.8|251
1649228700000|2022-04-06 07:05:00|13602.4|13597.4|13602.2|13597.2|13604.5|13600.4|13600.3|13596.8|247
1649229000000|2022-04-06 07:10:00|13602.1|13597.1|13599.3|13597.3|13602.2|13598.8|13599.2|13596.1|214
1649229300000|2022-04-06 07:15:00|13599.4|13597.4|13598.6|13596.6|13600|13597.5|13597.9|13594.9|295
1649229600000|2022-04-06 07:20:00|13598.7|13596.7|13600.1|13598.1|13602.2|13598.7|13598|13595.1|239
1649229900000|2022-04-06 07:25:00|13600.2|13598.2|13599.9|13597.9|13601.8|13598.5|13599.2|13595.8|280
1649230200000|2022-04-06 07:30:00|13600.1|13598.1|13599.5|13597.5|13601.2|13598.4|13598.2|13595.2|221
1649230500000|2022-04-06 07:35:00|13599.3|13597.3|13600.1|13595.1|13601.4|13598.2|13598.3|13594.9|228
1649230800000|2022-04-06 07:40:00|13600.2|13595.2|13595.2|13593.2|13600.2|13596.4|13595.2|13591.9|288
1649231100000|2022-04-06 07:45:00|13595.3|13593.3|13596.8|13591.8|13597.7|13593.5|13594.1|13590.8|266
1649231400000|2022-04-06 07:50:00|13596.9|13591.9|13597.2|13595.2|13598.7|13595.4|13594.6|13590.9|269
1649231700000|2022-04-06 07:55:00|13597.1|13595.1|13598.6|13593.6|13600.4|13596.8|13597.1|13593.4|261
1649232000000|2022-04-06 08:00:00|13598.7|13593.7|13598.8|13593.8|13600.4|13597.1|13596.8|13593.4|245
1649232300000|2022-04-06 08:05:00|13598.6|13593.6|13596.9|13594.9|13599.8|13596.4|13596.3|13593.6|216
1649232600000|2022-04-06 08:10:00|13596.8|13594.8|13599|13594|13600|13596.4|13596.4|13593|168
1649232900000|2022-04-06 08:15:00|13599.1|13594.1|13598.5|13596.5|13599.8|13596.8|13596.7|13593|267
1649233200000|2022-04-06 08:20:00|13598.4|13596.4|13598.5|13596.5|13598.8|13596.8|13598.2|13596.2|111
1649233500000|2022-04-06 08:25:00|13598.4|13596.4|13595.6|13590.6|13598.4|13596.4|13594.1|13590.6|264
1649233800000|2022-04-06 08:30:00|13595.7|13590.7|13595.4|13590.4|13596.1|13592.8|13593.3|13589.9|228
1649234100000|2022-04-06 08:35:00|13593.9|13591.9|13593.6|13588.6|13596.1|13592.7|13592.1|13588.6|315
1649234400000|2022-04-06 08:40:00|13593.7|13588.7|13592.2|13590.2|13594.2|13590.8|13591.9|13588.5|230
1649234700000|2022-04-06 08:45:00|13592.3|13590.3|13590.7|13588.7|13593.6|13590.6|13590.6|13587.5|228
1649235000000|2022-04-06 08:50:00|13590.6|13588.6|13590.8|13588.8|13592.6|13589.3|13590.2|13587|201
1649235300000|2022-04-06 08:55:00|13590.9|13588.9|13591.9|13589.9|13592.6|13590.2|13590.3|13587.2|172
1649235600000|2022-04-06 09:00:00|13592|13590|13590.4|13588.4|13592.8|13590|13590.2|13587.2|237
1649235900000|2022-04-06 09:05:00|13590.3|13588.3|13590.6|13588.6|13592.9|13589.6|13590.3|13587.9|205
1649236200000|2022-04-06 09:10:00|13590.7|13588.7|13590.6|13588.6|13592.3|13589.4|13589.8|13586.8|226
1649236500000|2022-04-06 09:15:00|13590.8|13588.8|13591|13589|13591.1|13589.1|13590.3|13588.3|220
1649236800000|2022-04-06 09:20:00|13591.1|13589.1|13591.1|13589.1|13591.8|13589.8|13590.6|13588.6|195
1649237100000|2022-04-06 09:25:00|13591|13589|13591.4|13589.4|13592.7|13589.5|13590.6|13587.6|169
1649237400000|2022-04-06 09:30:00|13591.5|13589.5|13590.7|13588.7|13592.3|13589.7|13590.3|13587|150
1649237700000|2022-04-06 09:35:00|13590.8|13588.8|13590.9|13588.9|13591.1|13589.1|13590.4|13588.4|156
1649238000000|2022-04-06 09:40:00|13591|13589|13590.9|13588.9|13593|13589.3|13590.2|13586.9|183
1649238300000|2022-04-06 09:45:00|13590.8|13588.8|13590.4|13588.4|13592.6|13589.4|13590|13587.5|196
1649238600000|2022-04-06 09:50:00|13590.6|13588.6|13590.6|13588.6|13592.3|13588.8|13590.2|13587|108
1649238900000|2022-04-06 09:55:00|13590.7|13588.7|13590.4|13588.4|13592.4|13588.9|13590.2|13586.7|172
1649239200000|2022-04-06 10:00:00|13590.3|13588.3|13590.7|13588.7|13592.8|13589.1|13590.2|13587.1|169
1649239500000|2022-04-06 10:05:00|13590.9|13588.9|13592.2|13587.2|13592.8|13589.3|13590.5|13587.1|182
1649239800000|2022-04-06 10:10:00|13590.6|13588.6|13591.6|13589.6|13593.4|13590|13590.5|13587|184
1649240100000|2022-04-06 10:15:00|13591.5|13589.5|13592.1|13590.1|13594.1|13590.6|13591.4|13588.1|273
1649240400000|2022-04-06 10:20:00|13592|13590|13593|13591|13594.8|13591.4|13592|13589.5|188
1649240700000|2022-04-06 10:25:00|13592.9|13590.9|13594.7|13592.7|13594.9|13592.9|13592.4|13588.9|212
1649241000000|2022-04-06 10:30:00|13594.9|13592.9|13593.5|13591.5|13595.8|13593|13593.4|13590.6|173
1649241300000|2022-04-06 10:35:00|13593.4|13591.4|13592.5|13590.5|13594.3|13591.4|13592.1|13588.8|125
1649241600000|2022-04-06 10:40:00|13592.4|13590.4|13592.3|13590.3|13594.3|13591|13592.1|13588.6|181
1649241900000|2022-04-06 10:45:00|13592.4|13590.4|13593.5|13591.5|13595|13591.9|13592.3|13589.2|174
1649242200000|2022-04-06 10:50:00|13593.4|13591.4|13593.7|13588.7|13595.9|13592.6|13592.2|13588.7|193
1649242500000|2022-04-06 10:55:00|13592.5|13590.5|13592.9|13587.9|13594.2|13590.5|13591.4|13587.7|187
1649242800000|2022-04-06 11:00:00|13593|13588|13593.6|13588.6|13593.8|13590|13590.6|13587.2|206
1649243100000|2022-04-06 11:05:00|13593.7|13588.7|13595.7|13590.7|13595.7|13592.3|13591.9|13588.4|159
1649243400000|2022-04-06 11:10:00|13595.8|13590.8|13596.2|13591.2|13596.6|13593|13593.3|13589.9|197
1649243700000|2022-04-06 11:15:00|13596.1|13591.1|13596.8|13591.8|13597.8|13594.3|13594.3|13590.6|160
1649244000000|2022-04-06 11:20:00|13595.2|13593.2|13594|13592|13596.9|13593.4|13593.6|13590.3|214
1649244300000|2022-04-06 11:25:00|13593.9|13591.9|13593.7|13591.7|13596|13593|13593.6|13590.1|141
1649244600000|2022-04-06 11:30:00|13593.8|13591.8|13591.5|13589.5|13594.2|13591.9|13591.4|13588|155
1649244900000|2022-04-06 11:35:00|13591.6|13589.6|13591.4|13589.4|13591.8|13589.8|13591.1|13589.1|127
1649245200000|2022-04-06 11:40:00|13591.5|13589.5|13591.5|13589.5|13593.3|13590.1|13591.2|13588.3|161
1649245500000|2022-04-06 11:45:00|13591.6|13589.6|13591.9|13589.9|13593.6|13590.2|13591.4|13588.1|114
1649245800000|2022-04-06 11:50:00|13592|13590|13591.7|13589.7|13593.3|13590.2|13591.4|13588.3|140
1649246100000|2022-04-06 11:55:00|13591.6|13589.6|13591.2|13589.2|13592|13590|13590.9|13588.9|141
1649246400000|2022-04-06 12:00:00|13591|13589|13590.1|13588.1|13591.8|13589|13590|13586.8|213
1649246700000|2022-04-06 12:05:00|13590.2|13588.2|13590.1|13588.1|13591.7|13588.4|13589.9|13586.5|173
1649247000000|2022-04-06 12:10:00|13590.2|13588.2|13590.3|13588.3|13591.9|13588.6|13589.9|13586.8|153
1649247300000|2022-04-06 12:15:00|13590.2|13588.2|13589.2|13587.2|13590.8|13588.4|13588.9|13585.8|178
1649247600000|2022-04-06 12:20:00|13589.3|13587.3|13588|13586|13590.9|13587.6|13587.8|13584.6|207
1649247900000|2022-04-06 12:25:00|13588.2|13586.2|13587.8|13585.8|13589.6|13586.3|13587|13584.3|240
1649248200000|2022-04-06 12:30:00|13587.7|13585.7|13587.4|13585.4|13589.7|13586.5|13587.3|13584|225
1649248500000|2022-04-06 12:35:00|13587.5|13585.5|13587|13585|13589.7|13585.9|13586.9|13583.8|205
1649248800000|2022-04-06 12:40:00|13587.1|13585.1|13587.5|13585.5|13588.6|13585.8|13587|13583.6|151
1649249100000|2022-04-06 12:45:00|13587.4|13585.4|13589.1|13584.1|13589.7|13586.2|13587.1|13583.8|260
1649249400000|2022-04-06 12:50:00|13589.2|13584.2|13587.2|13585.2|13589.6|13585.5|13587.1|13583.5|137
1649249700000|2022-04-06 12:55:00|13587.3|13585.3|13587.5|13585.5|13589.3|13585.9|13586.8|13583.5|162
1649250000000|2022-04-06 13:00:00|13587.6|13585.6|13586.2|13584.2|13589.2|13585.7|13586.2|13583|195
1649250300000|2022-04-06 13:05:00|13586.5|13584.5|13588.1|13583.1|13588.6|13584.9|13585.9|13582.8|212
1649250600000|2022-04-06 13:10:00|13588|13583|13588.9|13583.9|13588.9|13585.3|13585.9|13582.5|194
1649250900000|2022-04-06 13:15:00|13588.8|13583.8|13587.8|13582.8|13589.2|13585.5|13585.8|13582.4|225
1649251200000|2022-04-06 13:20:00|13587.7|13582.7|13588.1|13583.1|13588.2|13584.6|13585.9|13582.6|171
1649251500000|2022-04-06 13:25:00|13588|13583|13589.9|13584.9|13589.9|13585.6|13585.8|13582.5|193
1649251800000|2022-04-06 13:30:00|13588.2|13586.2|13589.7|13587.7|13591.6|13588.1|13587.1|13583.7|315
1649252100000|2022-04-06 13:35:00|13589.6|13587.6|13591.1|13589.1|13593.2|13590.2|13589|13585.6|294
1649252400000|2022-04-06 13:40:00|13591|13589|13593.9|13591.9|13594.1|13592.1|13590.2|13586.8|229
1649252700000|2022-04-06 13:45:00|13594|13592|13592.6|13590.6|13595.9|13592.5|13592.4|13589.5|144
1649253000000|2022-04-06 13:50:00|13592.7|13590.7|13592.4|13590.4|13594.1|13591.1|13591.1|13588.2|226
1649253300000|2022-04-06 13:55:00|13592.3|13590.3|13595.3|13590.3|13595.3|13591.1|13590.4|13587.5|167
1649253600000|2022-04-06 14:00:00|13595.4|13590.4|13594.6|13592.6|13597.4|13593.5|13593.2|13589.7|248
1649253900000|2022-04-06 14:05:00|13594.7|13592.7|13594.9|13592.9|13596.4|13593|13593.2|13590.1|246
1649254200000|2022-04-06 14:10:00|13594.8|13592.8|13595.8|13593.8|13597.5|13594.1|13594.3|13591|212
1649254500000|2022-04-06 14:15:00|13595.9|13593.9|13594.8|13592.8|13596.6|13593.9|13594.1|13590.9|181
1649254800000|2022-04-06 14:20:00|13594.7|13592.7|13592.2|13590.2|13594.8|13592.8|13591.7|13588.5|265
1649255100000|2022-04-06 14:25:00|13592.4|13590.4|13592.3|13590.3|13593|13591|13591.9|13589.9|204
1649255400000|2022-04-06 14:30:00|13592.2|13590.2|13591.9|13589.9|13594.6|13591.1|13591.8|13589.6|225
1649255700000|2022-04-06 14:35:00|13591.3|13589.3|13591.3|13589.3|13594.2|13590.7|13589.5|13587.5|294
1649256000000|2022-04-06 14:40:00|13591.4|13589.4|13591.4|13589.4|13591.7|13589.7|13589.1|13587.1|284
1649256300000|2022-04-06 14:45:00|13591.5|13589.5|13593.2|13591.2|13595.3|13591.7|13590.5|13588.3|236
1649256600000|2022-04-06 14:50:00|13594.7|13589.7|13592.6|13587.6|13594.9|13591.3|13592|13587.6|232
1649256900000|2022-04-06 14:55:00|13592.5|13587.5|13590.2|13588.2|13593|13589.3|13589.3|13585.8|272
1649257200000|2022-04-06 15:00:00|13590.3|13588.3|13592.1|13587.1|13592.6|13589.4|13588.9|13585|300
1649257500000|2022-04-06 15:05:00|13591.8|13586.8|13594.3|13589.3|13594.4|13590.9|13589.3|13585.9|243
1649257800000|2022-04-06 15:10:00|13594.4|13589.4|13593.1|13588.1|13594.5|13591|13591.6|13588|193
1649258100000|2022-04-06 15:15:00|13593.2|13588.2|13595.5|13593.5|13597|13593.5|13591.7|13588.1|254
1649258400000|2022-04-06 15:20:00|13597.1|13592.1|13597.5|13592.5|13597.9|13594.4|13595.4|13592|171
1649258700000|2022-04-06 15:25:00|13595.8|13593.8|13597.2|13592.2|13597.6|13594.1|13595.7|13591.9|128
1649259000000|2022-04-06 15:30:00|13597.1|13592.1|13596|13594|13597.7|13594.3|13595.8|13592.1|103
1649259300000|2022-04-06 15:35:00|13595.9|13593.9|13594.7|13592.7|13597.5|13594.1|13594.6|13592.2|157
1649259600000|2022-04-06 15:40:00|13594.6|13592.6|13594.5|13592.5|13596.1|13593|13594.2|13590.9|117
1649259900000|2022-04-06 15:45:00|13594.4|13592.4|13593.4|13591.4|13594.6|13592.6|13593|13591|115
1649260200000|2022-04-06 15:50:00|13593.3|13591.3|13593.7|13591.7|13594.5|13592.5|13593.2|13591.2|115
1649260500000|2022-04-06 15:55:00|13593.8|13591.8|13593.5|13591.5|13594.8|13592|13593|13589.8|165
1649260800000|2022-04-06 16:00:00|13593.6|13591.6|13593.7|13591.7|13595.2|13591.7|13593|13589.8|129
1649261100000|2022-04-06 16:05:00|13595.1|13590.1|13594|13592|13596.2|13592.8|13593.2|13590|147
1649261400000|2022-04-06 16:10:00|13593.9|13591.9|13597.4|13592.4|13597.5|13594|13593.9|13590.4|108
1649261700000|2022-04-06 16:15:00|13597.5|13592.5|13598.1|13593.1|13598.2|13594.8|13595.6|13592|97
1649262000000|2022-04-06 16:20:00|13598.2|13593.2|13598.8|13593.8|13599.7|13596|13596.6|13593.1|151
1649262300000|2022-04-06 16:25:00|13598.9|13593.9|13598.8|13593.8|13598.9|13595.1|13597.1|13592.8|122
1649262600000|2022-04-06 16:30:00|13598.7|13593.7|13598.7|13593.7|13598.9|13595.4|13597.2|13593.4|121
1649262900000|2022-04-06 16:35:00|13598.8|13593.8|13598.8|13593.8|13599|13595.4|13597.2|13593.5|56
1649263200000|2022-04-06 16:40:00|13599.1|13594.1|13597.7|13595.7|13599.2|13595.8|13597.2|13593.4|103
1649263500000|2022-04-06 16:45:00|13597.8|13595.8|13598.8|13593.8|13599.4|13595.8|13597.5|13593.6|93
1649263800000|2022-04-06 16:50:00|13598.6|13593.6|13598.2|13593.2|13598.9|13595.3|13596.6|13593|83
1649264100000|2022-04-06 16:55:00|13598.1|13593.1|13598.1|13593.1|13598.7|13593.7|13597|13592|128
1649264400000|2022-04-06 17:00:00|13598|13593|13599|13594|13599.1|13594.1|13598|13593|127
1649264700000|2022-04-06 17:05:00|13599.1|13594.1|13599.2|13594.2|13599.3|13595.8|13597.3|13593.8|99
1649265000000|2022-04-06 17:10:00|13599.1|13594.1|13598.7|13596.7|13600.3|13596.9|13597.6|13594|115
1649265300000|2022-04-06 17:15:00|13598.8|13596.8|13598.6|13596.6|13600.3|13596.8|13598.4|13594.9|115
1649265600000|2022-04-06 17:20:00|13598.7|13596.7|13598.7|13596.7|13600.3|13597|13598.4|13594.8|123
1649265900000|2022-04-06 17:25:00|13600.1|13595.1|13599.7|13597.7|13601.3|13597.8|13598.5|13595.1|65
1649266200000|2022-04-06 17:30:00|13599.6|13597.6|13599.2|13594.2|13601.2|13597.7|13597.6|13593.9|118
1649266500000|2022-04-06 17:35:00|13599.3|13594.3|13600.1|13595.1|13600.3|13596.7|13598.2|13594.2|98
1649266800000|2022-04-06 17:40:00|13600|13595|13598.8|13593.8|13600.1|13596|13598|13593.2|94
1649267100000|2022-04-06 17:45:00|13598.9|13593.9|13599|13594|13599.2|13594.2|13598.8|13593.8|73
1649267400000|2022-04-06 17:50:00|13599.1|13594.1|13598.5|13593.5|13599.2|13595.3|13596.8|13593.3|93
1649267700000|2022-04-06 17:55:00|13598.4|13593.4|13601.9|13596.9|13601.9|13596.9|13598.4|13593.4|169
1649268000000|2022-04-06 18:00:00|13602|13597|13597.9|13592.9|13604.8|13599.8|13592.1|13587.1|525
1649268300000|2022-04-06 18:05:00|13597.4|13592.4|13608.9|13603.9|13610.9|13605.9|13596.8|13591.8|495
1649268600000|2022-04-06 18:10:00|13609|13604|13608.3|13603.3|13611.2|13606.2|13607.2|13602.2|422
1649268900000|2022-04-06 18:15:00|13608.4|13603.4|13613.1|13608.1|13615.5|13610.5|13608|13603|444
1649269200000|2022-04-06 18:20:00|13613.3|13608.3|13615.7|13610.7|13615.9|13610.9|13609.3|13604.3|371
1649269500000|2022-04-06 18:25:00|13615.8|13610.8|13613.9|13608.9|13615.8|13610.8|13611.5|13606.5|317
1649269800000|2022-04-06 18:30:00|13613.7|13608.7|13606.6|13601.6|13615|13610|13603.2|13598.2|329
1649270100000|2022-04-06 18:35:00|13606.5|13601.5|13609|13604|13610.6|13605.6|13602.7|13597.7|340
1649270400000|2022-04-06 18:40:00|13609.2|13604.2|13608.9|13603.9|13611.6|13606.6|13606.3|13601.3|397
1649270700000|2022-04-06 18:45:00|13609|13604|13607|13602|13609|13604|13604.1|13599.2|216
1649271000000|2022-04-06 18:50:00|13607.1|13602.1|13604.4|13599.4|13607.5|13603.9|13602.7|13599.2|228
1649271300000|2022-04-06 18:55:00|13604.5|13599.5|13604.5|13599.5|13605.1|13600.1|13601.4|13597.4|280
1649271600000|2022-04-06 19:00:00|13604.3|13599.3|13600|13595|13604.4|13599.4|13597.1|13593.2|254
1649271900000|2022-04-06 19:05:00|13600.1|13595.1|13602.6|13597.6|13603.3|13598.3|13600.1|13595.1|191
1649272200000|2022-04-06 19:10:00|13602.5|13597.5|13601.9|13596.9|13603.8|13598.8|13600.8|13595.8|134
1649272500000|2022-04-06 19:15:00|13601.8|13596.8|13605.9|13600.9|13606.3|13601.3|13601.5|13596.5|197
1649272800000|2022-04-06 19:20:00|13605.8|13600.8|13602.9|13597.9|13607|13602|13601.2|13597.4|211
1649273100000|2022-04-06 19:25:00|13602.7|13597.7|13603.9|13598.9|13604.4|13600.3|13601.7|13597.6|146
1649273400000|2022-04-06 19:30:00|13603.8|13598.8|13602.8|13597.8|13604.4|13600.2|13602.1|13597.3|151
1649273700000|2022-04-06 19:35:00|13602.7|13597.7|13603.1|13598.1|13604.5|13600.9|13602.7|13597.7|181
1649274000000|2022-04-06 19:40:00|13603.2|13598.2|13604|13599|13605|13600|13603|13598|136
1649274300000|2022-04-06 19:45:00|13603.9|13598.9|13602.9|13597.9|13604.8|13599.8|13601.3|13596.3|174
1649274600000|2022-04-06 19:50:00|13602.8|13597.8|13604.9|13599.9|13605|13600|13602.8|13597.8|108
1649274900000|2022-04-06 19:55:00|13604.8|13599.8|13600.8|13595.8|13605.2|13600.2|13599.9|13595.6|184
1649275200000|2022-04-06 20:00:00|13600.7|13595.7|13604.3|13599.3|13604.3|13599.3|13600.1|13595.1|159
1649275500000|2022-04-06 20:05:00|13604.2|13599.2|13605.4|13600.4|13605.6|13600.6|13604.1|13599.1|101
1649275800000|2022-04-06 20:10:00|13605.5|13600.5|13606.3|13601.3|13606.6|13602.3|13604.2|13600.1|68
1649276100000|2022-04-06 20:15:00|13606.2|13601.2|13606.3|13601.3|13606.7|13601.7|13605.9|13600.9|64
1649276400000|2022-04-06 20:20:00|13606.2|13601.2|13606.5|13601.5|13607.6|13602.6|13606|13601|102
1649276700000|2022-04-06 20:25:00|13606.6|13601.6|13604.6|13599.6|13606.7|13601.7|13604.2|13599.2|109
1649277000000|2022-04-06 20:30:00|13604.2|13599.2|13602.8|13597.8|13604.3|13599.3|13602.1|13597.1|117
1649277300000|2022-04-06 20:35:00|13602.5|13597.5|13602.8|13597.8|13603|13599|13600.9|13597.4|62
1649277600000|2022-04-06 20:40:00|13602.7|13597.7|13601.9|13596.9|13603.2|13598.2|13601.7|13596.7|96
1649277900000|2022-04-06 20:45:00|13602.1|13597.1|13601.9|13596.9|13602.7|13597.7|13601.4|13596.4|122
1649278200000|2022-04-06 20:50:00|13601.6|13596.6|13601.2|13596.2|13602.1|13598.2|13599.8|13594.8|128
1649278500000|2022-04-06 20:55:00|13601.1|13596.1|13606.4|13592.5|13606.4|13596.6|13600.6|13592.4|240
1649278800000|2022-04-06 21:00:00|13606.9|13592.6|13606.9|13593.8|13608.1|13594.4|13606.7|13591.8|38
1649279100000|2022-04-06 21:05:00|13606.7|13593.9|13606.2|13593.2|13607.1|13594.3|13605.2|13590.2|71
1649279400000|2022-04-06 21:10:00|13607.4|13591.5|13606.3|13590.3|13607.6|13595.4|13605|13589.6|102
1649279700000|2022-04-06 21:15:00|13606.1|13590.1|13608.3|13592.3|13611|13595.4|13603.5|13588.9|169
1649280000000|2022-04-06 21:20:00|13608.8|13592.8|13612.2|13596.2|13613.6|13597.6|13607.4|13591.4|184
1649280300000|2022-04-06 21:25:00|13611.9|13595.9|13611|13595|13615.1|13599.1|13609.5|13593.5|82
1649280600000|2022-04-06 21:30:00|13610.6|13594.6|13610.9|13594.9|13613.6|13597.6|13610.3|13594.3|219
1649280900000|2022-04-06 21:35:00|13610.6|13594.8|13610.9|13594.9|13612.5|13599.2|13608.1|13594.3|175
1649281200000|2022-04-06 21:40:00|13611.9|13595.9|13611.8|13595.8|13613|13599|13607.6|13594|164
1649281500000|2022-04-06 21:45:00|13613.3|13597.9|13610.9|13596.6|13614.8|13598.8|13607.2|13593.9|175
1649281800000|2022-04-06 21:50:00|13611.5|13596.4|13610.7|13595.9|13613.7|13598.1|13606.9|13593.9|176
1649282100000|2022-04-06 21:55:00|13610|13596.3|13611.2|13599.2|13614.4|13599.5|13608.2|13594.5|186
1649282400000|2022-04-06 22:00:00|13611.7|13597.5|13611.3|13595.3|13611.7|13597.5|13608.6|13593.8|185
1649282700000|2022-04-06 22:05:00|13611.1|13595.1|13610.4|13597.3|13611.9|13598.5|13609.9|13593.9|175
1649283000000|2022-04-06 22:10:00|13609.7|13596.6|13600.3|13590.9|13612|13597.7|13598.5|13587.3|318
1649283300000|2022-04-06 22:15:00|13600.1|13590.8|13598.8|13591.4|13600.7|13592.1|13598.2|13590.5|177
1649283600000|2022-04-06 22:20:00|13599.4|13591.1|13598.2|13590.8|13600.1|13592.8|13596.8|13590.6|150
1649283900000|2022-04-06 22:25:00|13598|13591.3|13598.5|13591.4|13600.1|13593.4|13597|13590.8|217
1649284200000|2022-04-06 22:30:00|13598|13593|13598.3|13593.3|13600.2|13593.9|13597.4|13591.2|173
1649284500000|2022-04-06 22:35:00|13598.4|13593.4|13598.8|13593.8|13599.8|13594.2|13597.3|13591.7|122
1649284800000|2022-04-06 22:40:00|13598.9|13593.9|13598.7|13593.7|13600.7|13594.4|13598.1|13592.1|129
1649285100000|2022-04-06 22:45:00|13599.4|13593.1|13599.4|13593|13601.1|13594.3|13598|13592.1|136
1649285400000|2022-04-06 22:50:00|13599|13594|13598.4|13593.4|13600.5|13594.5|13597.9|13592.5|110
1649285700000|2022-04-06 22:55:00|13598.5|13593.5|13600.8|13595.8|13601.2|13596.2|13597.9|13592.3|133
1649286000000|2022-04-06 23:00:00|13600.9|13595.9|13603.3|13598.3|13603.9|13598.9|13600.8|13595.8|139
1649286300000|2022-04-06 23:05:00|13603.4|13598.4|13605.2|13600.2|13605.5|13601.2|13603.1|13598.1|107
1649286600000|2022-04-06 23:10:00|13605.4|13600.4|13604.7|13599.7|13605.5|13600.5|13604.1|13599.1|80
1649286900000|2022-04-06 23:15:00|13604.5|13599.5|13604.1|13599.1|13604.6|13599.6|13603.9|13598.9|60
1649287200000|2022-04-06 23:20:00|13604|13599|13603.7|13598.7|13604.4|13600.1|13601.9|13598.4|82
1649287500000|2022-04-06 23:25:00|13602.1|13600.1|13603.7|13598.7|13603.8|13600.2|13601.9|13598.4|53
1649287800000|2022-04-06 23:30:00|13603.8|13598.8|13604.4|13599.4|13604.6|13600.2|13602.2|13598.5|63
1649288100000|2022-04-06 23:35:00|13604.5|13599.5|13606.5|13601.5|13607.1|13602.1|13604.3|13599.3|99
1649288400000|2022-04-06 23:40:00|13606.6|13601.6|13604.8|13602.8|13606.8|13603.1|13604.7|13601.3|98
1649288700000|2022-04-06 23:45:00|13606.3|13601.3|13607.1|13602.1|13607.6|13603.8|13605.3|13601.1|103
1649289000000|2022-04-06 23:50:00|13607|13602|13606.5|13601.5|13607.1|13603.5|13604.7|13601.2|94
1649289300000|2022-04-06 23:55:00|13606.6|13601.6|13606.5|13601.5|13606.7|13603.1|13604.8|13601.3|61
1649289600000|2022-04-07 00:00:00|13606.6|13601.6|13603.2|13598.2|13608.3|13604.8|13601.5|13598|241
1649289900000|2022-04-07 00:05:00|13603.1|13598.1|13601.8|13599.8|13605|13601.6|13600.4|13596.9|237
1649290200000|2022-04-07 00:10:00|13601.9|13599.9|13599.4|13597.4|13602.9|13599.9|13598|13594.3|206
1649290500000|2022-04-07 00:15:00|13599.3|13597.3|13600.7|13598.7|13602.3|13598.9|13598.3|13595.4|155
1649290800000|2022-04-07 00:20:00|13600.8|13598.8|13601|13596|13602|13598.8|13598.7|13595.1|191
1649291100000|2022-04-07 00:25:00|13601.1|13596.1|13598.2|13596.2|13601.3|13597.8|13598.2|13594.8|165
1649291400000|2022-04-07 00:30:00|13598.3|13596.3|13598.7|13596.7|13600.6|13597.1|13598.2|13594.8|171
1649291700000|2022-04-07 00:35:00|13600.2|13595.2|13598.6|13596.6|13600.4|13597|13598.3|13594.8|127
1649292000000|2022-04-07 00:40:00|13598.5|13596.5|13597.6|13595.6|13600.7|13597.1|13597.4|13594|120
1649292300000|2022-04-07 00:45:00|13597.5|13595.5|13597.5|13595.5|13599.5|13596.2|13597.3|13593.9|110
1649292600000|2022-04-07 00:50:00|13597.7|13595.7|13596.7|13591.7|13601.7|13598.6|13594.9|13590.9|218
1649292900000|2022-04-07 00:55:00|13596.5|13591.5|13592.9|13590.9|13596.5|13592.7|13592.8|13589.3|326
1649293200000|2022-04-07 01:00:00|13592.8|13590.8|13595.2|13593.2|13597.6|13593.9|13592.7|13589.3|221
1649293500000|2022-04-07 01:05:00|13595.3|13593.3|13594.8|13589.8|13597|13593.6|13593.2|13589.6|215
1649293800000|2022-04-07 01:10:00|13594.9|13589.9|13594.7|13589.7|13596|13592.6|13593.4|13589.7|181
1649294100000|2022-04-07 01:15:00|13594.8|13589.8|13596.2|13591.2|13596.3|13592.1|13592.3|13588.8|220
1649294400000|2022-04-07 01:20:00|13596.1|13591.1|13598.1|13593.1|13598.4|13594.8|13594.2|13590.5|171
1649294700000|2022-04-07 01:25:00|13598.2|13593.2|13596.6|13591.6|13598.2|13594|13594|13590.1|235
1649295000000|2022-04-07 01:30:00|13596.5|13591.5|13595.9|13593.9|13598.7|13595.4|13595.5|13591.5|214
1649295300000|2022-04-07 01:35:00|13595.8|13593.8|13595.3|13593.3|13597.1|13594.3|13595.2|13592|149
1649295600000|2022-04-07 01:40:00|13595.4|13593.4|13595.3|13593.3|13595.7|13593.7|13595.1|13593.1|144
1649295900000|2022-04-07 01:45:00|13595.4|13593.4|13596.2|13594.2|13596.5|13594.5|13595.1|13593.1|99
1649296200000|2022-04-07 01:50:00|13596.3|13594.3|13597.4|13592.4|13598|13594.7|13595.9|13592.3|111
1649296500000|2022-04-07 01:55:00|13597.3|13592.3|13596.6|13594.6|13598.1|13594.7|13595.6|13592.2|109
1649296800000|2022-04-07 02:00:00|13596.7|13594.7|13596.1|13594.1|13598.4|13595.2|13595.5|13592.1|145
1649297100000|2022-04-07 02:05:00|13596|13594|13598.4|13593.4|13598.8|13595.1|13595.5|13592.1|227
1649297400000|2022-04-07 02:10:00|13596.8|13594.8|13597.4|13595.4|13600.5|13596.9|13596.5|13592.8|214
1649297700000|2022-04-07 02:15:00|13599|13594|13600.6|13598.6|13601.1|13598.7|13597.7|13594|141
1649298000000|2022-04-07 02:20:00|13600.7|13598.7|13601.3|13599.3|13602.1|13599.8|13599.8|13596.4|132
1649298300000|2022-04-07 02:25:00|13601.4|13599.4|13598.4|13596.4|13601.8|13599.8|13598.2|13596.2|150
1649298600000|2022-04-07 02:30:00|13598.5|13596.5|13600.3|13598.3|13601.7|13598.4|13598.5|13595.1|195
1649298900000|2022-04-07 02:35:00|13600.4|13598.4|13600.7|13598.7|13603.4|13600.1|13600.3|13597.2|161
1649299200000|2022-04-07 02:40:00|13600.8|13598.8|13601.1|13599.1|13602.9|13599.6|13600.8|13597.4|110
1649299500000|2022-04-07 02:45:00|13601|13599|13601.4|13599.4|13601.6|13599.6|13601|13599|105
1649299800000|2022-04-07 02:50:00|13601.5|13599.5|13601.3|13599.3|13601.9|13599.9|13600.9|13598.9|79
1649300100000|2022-04-07 02:55:00|13601.4|13599.4|13600.1|13598.1|13602.5|13599.5|13600.1|13596.9|130
1649300400000|2022-04-07 03:00:00|13600.2|13598.2|13600.3|13598.3|13600.6|13598.6|13600.1|13598.1|99
1649300700000|2022-04-07 03:05:00|13600.4|13598.4|13600|13598|13600.7|13598.7|13599.9|13597.9|118
1649301000000|2022-04-07 03:10:00|13600.1|13598.1|13601.2|13596.2|13601.4|13598.5|13599|13596.2|119
1649301300000|2022-04-07 03:15:00|13601.3|13596.3|13599.4|13597.4|13601.3|13597.9|13599.3|13596|71
1649301600000|2022-04-07 03:20:00|13599.5|13597.5|13599.6|13597.6|13599.8|13597.8|13598.9|13596.9|92
1649301900000|2022-04-07 03:25:00|13599.7|13597.7|13601.7|13599.7|13602.8|13600.4|13599.6|13597.6|110
1649302200000|2022-04-07 03:30:00|13603.1|13598.1|13601.6|13599.6|13603.5|13600.5|13600.9|13597.6|153
1649302500000|2022-04-07 03:35:00|13601.5|13599.5|13601.4|13599.4|13603.4|13600.1|13600.9|13597.3|128
1649302800000|2022-04-07 03:40:00|13601.5|13599.5|13600.9|13598.9|13603|13599.8|13600.7|13597.9|76
1649303100000|2022-04-07 03:45:00|13601|13599|13600.3|13598.3|13602.1|13599.1|13600|13596.7|142
1649303400000|2022-04-07 03:50:00|13601.7|13596.7|13602.9|13597.9|13603.1|13599.6|13599.8|13596.6|151
1649303700000|2022-04-07 03:55:00|13601.4|13599.4|13602.9|13600.9|13603.2|13600.9|13601.1|13598.2|119
1649304000000|2022-04-07 04:00:00|13602.8|13600.8|13604.7|13599.7|13605.2|13602.3|13602.6|13599.5|126
1649304300000|2022-04-07 04:05:00|13604.6|13599.6|13603.5|13601.5|13605.7|13602.1|13602.9|13599.5|110
1649304600000|2022-04-07 04:10:00|13603.6|13601.6|13604.7|13602.7|13606.2|13602.9|13603.5|13600.6|110
1649304900000|2022-04-07 04:15:00|13604.8|13602.8|13604.3|13602.3|13606.6|13603.3|13604.2|13600.7|122
1649305200000|2022-04-07 04:20:00|13604.2|13602.2|13605.1|13603.1|13606.5|13603.2|13604.1|13601|89
1649305500000|2022-04-07 04:25:00|13605|13603|13605.6|13603.6|13607|13603.7|13605|13601.6|54
1649305800000|2022-04-07 04:30:00|13605.5|13603.5|13605.7|13603.7|13607.2|13603.7|13605.4|13602.2|32
1649306100000|2022-04-07 04:35:00|13605.6|13603.6|13605.3|13603.3|13605.7|13603.7|13605.3|13603.3|67
1649306400000|2022-04-07 04:40:00|13605.2|13603.2|13605.4|13603.4|13605.4|13603.4|13605.1|13603.1|44
1649306700000|2022-04-07 04:45:00|13605.6|13603.6|13605.4|13603.4|13605.8|13603.8|13605.2|13603.2|89
1649307000000|2022-04-07 04:50:00|13605.6|13603.6|13604.6|13602.6|13605.6|13603.6|13604.3|13602.3|69
1649307300000|2022-04-07 04:55:00|13604.7|13602.7|13604.4|13602.4|13606.7|13603.3|13604.1|13600.9|121
1649307600000|2022-04-07 05:00:00|13604.5|13602.5|13605.3|13603.3|13606.5|13603.7|13604.3|13601.5|128
1649307900000|2022-04-07 05:05:00|13605.4|13603.4|13604.5|13602.5|13605.9|13603.9|13604.4|13602.4|104
1649308200000|2022-04-07 05:10:00|13604.4|13602.4|13604.9|13602.9|13605.1|13603.1|13604.1|13602.1|104
1649308500000|2022-04-07 05:15:00|13605|13603|13605|13603|13606.5|13603.4|13604.5|13601.4|115
1649308800000|2022-04-07 05:20:00|13605.1|13603.1|13604.9|13602.9|13606.7|13603.6|13604.9|13601.5|141
1649309100000|2022-04-07 05:25:00|13605|13603|13604.7|13602.7|13606.5|13603.2|13604.6|13601.1|81
1649309400000|2022-04-07 05:30:00|13604.6|13602.6|13604.5|13602.5|13604.9|13602.9|13604.3|13602.3|86
1649309700000|2022-04-07 05:35:00|13604.3|13602.3|13604.2|13602.2|13604.5|13602.5|13604|13602|68
1649310000000|2022-04-07 05:40:00|13604.3|13602.3|13605.9|13600.9|13606.2|13603.1|13604.3|13600.8|118
1649310300000|2022-04-07 05:45:00|13606|13601|13604.2|13602.2|13606.4|13602.8|13604.1|13600.9|120
1649310600000|2022-04-07 05:50:00|13604.3|13602.3|13604.1|13602.1|13604.8|13602.8|13603.9|13601.9|106
1649310900000|2022-04-07 05:55:00|13604.2|13602.2|13602.2|13600.2|13604.4|13602.2|13601.9|13599.4|142
1649311200000|2022-04-07 06:00:00|13602.3|13600.3|13602.8|13600.8|13604.2|13600.8|13602.1|13598.9|173
1649311500000|2022-04-07 06:05:00|13602.4|13600.4|13602.2|13600.2|13604.6|13601.1|13602.1|13598.9|175
1649311800000|2022-04-07 06:10:00|13602.3|13600.3|13602.3|13600.3|13604|13600.6|13602.1|13598.9|119
1649312100000|2022-04-07 06:15:00|13602.4|13600.4|13602.4|13600.4|13604.3|13601|13602.1|13598.8|127
1649312400000|2022-04-07 06:20:00|13604|13599|13602.4|13600.4|13604.2|13600.8|13601.9|13598.9|154
1649312700000|2022-04-07 06:25:00|13602.3|13600.3|13601.2|13599.2|13603.6|13600.5|13601|13597.8|180
1649313000000|2022-04-07 06:30:00|13601.3|13599.3|13601.6|13599.6|13603.3|13599.9|13601.1|13597.5|155
1649313300000|2022-04-07 06:35:00|13601.7|13599.7|13601.6|13599.6|13604.1|13600.7|13601.4|13598.1|150
1649313600000|2022-04-07 06:40:00|13601.5|13599.5|13602|13597|13603|13599.7|13600.2|13596.8|144
1649313900000|2022-04-07 06:45:00|13601.9|13596.9|13602.2|13597.2|13602.5|13598.8|13600.2|13596.8|158
1649314200000|2022-04-07 06:50:00|13602.3|13597.3|13600.5|13598.5|13602.3|13598.8|13600.2|13596.9|108
1649314500000|2022-04-07 06:55:00|13600.6|13598.6|13603.1|13598.1|13603.3|13599.5|13600.4|13597|179
1649314800000|2022-04-07 07:00:00|13603|13598|13601.4|13599.4|13604.9|13601.4|13601.3|13597.6|305
1649315100000|2022-04-07 07:05:00|13601.5|13599.5|13603|13598|13603.5|13599.9|13600.5|13597|247
1649315400000|2022-04-07 07:10:00|13603.1|13598.1|13602.3|13600.3|13604.3|13600.8|13601.2|13597.5|296
1649315700000|2022-04-07 07:15:00|13602.2|13600.2|13604.6|13602.6|13605.3|13602.8|13602.2|13598.8|239
1649316000000|2022-04-07 07:20:00|13604.5|13602.5|13603.9|13601.9|13606.6|13603.3|13603.3|13600.1|207
1649316300000|2022-04-07 07:25:00|13603.8|13601.8|13608.3|13603.3|13608.4|13604.7|13603.6|13601.6|168
1649316600000|2022-04-07 07:30:00|13608.6|13603.6|13606.5|13604.5|13609.2|13606.2|13606.5|13603.6|159
1649316900000|2022-04-07 07:35:00|13606.4|13604.4|13606.6|13604.6|13608.3|13604.9|13604.9|13601.4|178
1649317200000|2022-04-07 07:40:00|13606.7|13604.7|13606.3|13604.3|13607.5|13604.8|13605.5|13602.3|153
1649317500000|2022-04-07 07:45:00|13606.2|13604.2|13605.3|13603.3|13607.5|13604.4|13604.3|13601.1|199
1649317800000|2022-04-07 07:50:00|13605.2|13603.2|13605.6|13603.6|13607.4|13604.3|13605.2|13602.1|180
1649318100000|2022-04-07 07:55:00|13605.7|13603.7|13605.8|13603.8|13606.9|13604.9|13605.6|13603.6|163
1649318400000|2022-04-07 08:00:00|13605.9|13603.9|13606.3|13604.3|13608.2|13605.6|13605.4|13603.2|222
1649318700000|2022-04-07 08:05:00|13606.2|13604.2|13606.8|13604.8|13607.1|13605.1|13606.2|13604.2|250
1649319000000|2022-04-07 08:10:00|13607|13605|13607.6|13605.6|13609.9|13606.8|13606.4|13604.3|252
1649319300000|2022-04-07 08:15:00|13607.5|13605.5|13608.3|13606.3|13610.1|13607|13607.3|13605.1|224
1649319600000|2022-04-07 08:20:00|13608.4|13606.4|13607.2|13605.2|13610|13606.6|13606.4|13603.6|252
1649319900000|2022-04-07 08:25:00|13607.3|13605.3|13606.5|13604.5|13608.4|13605.5|13606.2|13603.1|187
1649320200000|2022-04-07 08:30:00|13606.4|13604.4|13606.5|13604.5|13606.8|13604.8|13606.3|13604.3|114
1649320500000|2022-04-07 08:35:00|13606.4|13604.4|13608|13603|13609.2|13605.8|13606.4|13603|181
1649320800000|2022-04-07 08:40:00|13608.1|13603.1|13607.9|13605.9|13610.5|13607.1|13606.7|13603.1|415
1649321100000|2022-04-07 08:45:00|13608|13606|13607.4|13605.4|13609.3|13606.2|13607.3|13604|120
1649321400000|2022-04-07 08:50:00|13607.5|13605.5|13608.5|13606.5|13610|13607.3|13607.3|13605|153
1649321700000|2022-04-07 08:55:00|13608.6|13606.6|13608.7|13606.7|13609|13607|13608.1|13606.1|161
1649322000000|2022-04-07 09:00:00|13608.6|13606.6|13608.4|13606.4|13610.5|13607.2|13608.4|13605.5|158
1649322300000|2022-04-07 09:05:00|13608.5|13606.5|13609.2|13607.2|13609.4|13607.4|13608.3|13606.3|125
1649322600000|2022-04-07 09:10:00|13609.3|13607.3|13610.6|13608.6|13611.5|13609.5|13609.3|13607.3|182
1649322900000|2022-04-07 09:15:00|13610.7|13608.7|13612.8|13610.8|13612.8|13610.8|13610.1|13608.1|153
1649323200000|2022-04-07 09:20:00|13612.7|13610.7|13613.6|13611.6|13617|13613.4|13612.7|13610.1|236
1649323500000|2022-04-07 09:25:00|13613.7|13611.7|13614.2|13612.2|13617|13613.6|13613.5|13610.3|256
1649323800000|2022-04-07 09:30:00|13614.3|13612.3|13611.3|13609.3|13614.7|13612.4|13611.1|13608.9|177
1649324100000|2022-04-07 09:35:00|13611.4|13609.4|13610.6|13605.6|13613.5|13610|13609|13605.5|185
1649324400000|2022-04-07 09:40:00|13610.5|13605.5|13607.4|13605.4|13610.8|13607.4|13607.4|13604.1|169
1649324700000|2022-04-07 09:45:00|13607.5|13605.5|13608.6|13603.6|13609.1|13605.6|13606.3|13603|191
1649325000000|2022-04-07 09:50:00|13607|13605|13607.4|13605.4|13609.7|13606.4|13606.9|13603.7|210
1649325300000|2022-04-07 09:55:00|13607.3|13605.3|13608.2|13606.2|13609.6|13606.6|13607|13603.9|193
1649325600000|2022-04-07 10:00:00|13608.1|13606.1|13607.1|13605.1|13608.4|13606.4|13606.6|13604.6|179
1649325900000|2022-04-07 10:05:00|13607.2|13605.2|13606.2|13604.2|13607.3|13605.3|13605.5|13603.5|142
1649326200000|2022-04-07 10:10:00|13606|13604|13607.8|13605.8|13607.8|13605.8|13605.8|13603.8|142
1649326500000|2022-04-07 10:15:00|13607.7|13605.7|13608.4|13606.4|13608.5|13606.5|13606.8|13604.8|116
1649326800000|2022-04-07 10:20:00|13608.3|13606.3|13609|13607|13610.6|13607.4|13607.4|13603.9|169
1649327100000|2022-04-07 10:25:00|13608.9|13606.9|13609.6|13607.6|13609.7|13607.7|13608.3|13606.3|118
1649327400000|2022-04-07 10:30:00|13609.7|13607.7|13609.7|13607.7|13609.7|13607.7|13609.2|13607.2|72
1649327700000|2022-04-07 10:35:00|13609.6|13607.6|13609.8|13607.8|13609.8|13607.8|13609.2|13607.2|92
1649328000000|2022-04-07 10:40:00|13609.7|13607.7|13614.2|13609.2|13614.9|13611.1|13609.6|13607.6|179
1649328300000|2022-04-07 10:45:00|13614.3|13609.3|13613.8|13608.8|13614.3|13611|13611.7|13608.2|172
1649328600000|2022-04-07 10:50:00|13613.7|13608.7|13613.1|13611.1|13615.2|13611.5|13612.5|13608.6|178
1649328900000|2022-04-07 10:55:00|13613.2|13611.2|13614|13609|13614.9|13611.5|13612|13608.7|165
1649329200000|2022-04-07 11:00:00|13613.9|13608.9|13612.3|13607.3|13614.2|13610.8|13610.6|13607|201
1649329500000|2022-04-07 11:05:00|13612.4|13607.4|13609.9|13604.9|13612.5|13608.2|13602.8|13597.8|408
1649329800000|2022-04-07 11:10:00|13610.1|13605.1|13606.8|13601.8|13610.8|13605.8|13605|13601.4|399
1649330100000|2022-04-07 11:15:00|13607.1|13602.1|13606.5|13604.5|13608.9|13604.8|13605|13601.2|332
1649330400000|2022-04-07 11:20:00|13606.4|13604.4|13607|13605|13609.2|13605.5|13606.1|13602.3|314
1649330700000|2022-04-07 11:25:00|13608.6|13603.6|13605.8|13603.8|13608.6|13605.3|13604.7|13602.3|207
1649331000000|2022-04-07 11:30:00|13605.9|13603.9|13604|13602|13606.5|13603.9|13603.3|13600.2|267
1649331300000|2022-04-07 11:35:00|13604.1|13602.1|13602.8|13600.8|13605.7|13602.7|13601.9|13599.1|256
1649331600000|2022-04-07 11:40:00|13602.7|13600.7|13602.6|13600.6|13604.5|13601.6|13601.3|13599.3|293
1649331900000|2022-04-07 11:45:00|13602.5|13600.5|13603.6|13601.6|13605.5|13602.2|13602.2|13599.3|206
1649332200000|2022-04-07 11:50:00|13603.5|13601.5|13604.7|13599.7|13604.7|13602|13602.6|13599.1|146
1649332500000|2022-04-07 11:55:00|13604.8|13599.8|13603.5|13601.5|13605.1|13601.6|13602.1|13598.6|161
1649332800000|2022-04-07 12:00:00|13605.1|13600.1|13604.7|13602.7|13606.3|13602.7|13602.3|13598.9|261
1649333100000|2022-04-07 12:05:00|13604.6|13602.6|13603.1|13601.1|13606.5|13603.3|13602.8|13599.4|183
1649333400000|2022-04-07 12:10:00|13603.2|13601.2|13603.2|13601.2|13605.3|13601.8|13602.7|13599.3|196
1649333700000|2022-04-07 12:15:00|13603.3|13601.3|13602.3|13600.3|13605.7|13602.1|13602.2|13599.2|215
1649334000000|2022-04-07 12:20:00|13602.4|13600.4|13602.7|13600.7|13604.6|13601.1|13601.1|13598.3|193
1649334300000|2022-04-07 12:25:00|13602.6|13600.6|13604.3|13599.3|13604.6|13601.4|13602.2|13599|144
1649334600000|2022-04-07 12:30:00|13604.4|13599.4|13603.9|13601.9|13605.5|13602.7|13602.6|13599.2|178
1649334900000|2022-04-07 12:35:00|13604|13602|13604.4|13602.4|13606.4|13603.3|13603.3|13600.7|220
1649335200000|2022-04-07 12:40:00|13604.3|13602.3|13605.2|13603.2|13607.2|13603.9|13604.2|13601.3|178
1649335500000|2022-04-07 12:45:00|13605.3|13603.3|13606.1|13604.1|13607.9|13605|13605|13601.8|257
1649335800000|2022-04-07 12:50:00|13606.2|13604.2|13606.3|13604.3|13608.5|13605.8|13605.1|13601.8|213
1649336100000|2022-04-07 12:55:00|13606.2|13604.2|13608.6|13606.6|13610.8|13607.3|13606|13602.6|241
1649336400000|2022-04-07 13:00:00|13608.5|13606.5|13609.9|13607.9|13611.9|13608.5|13607.9|13605.3|177
1649336700000|2022-04-07 13:05:00|13609.4|13607.4|13608.6|13606.6|13611.3|13608.2|13607.8|13604.5|176
1649337000000|2022-04-07 13:10:00|13608.7|13606.7|13607.9|13605.9|13609.5|13606.9|13606.1|13602.9|275
1649337300000|2022-04-07 13:15:00|13608|13606|13608.3|13606.3|13610.4|13607|13607.2|13603.8|194
1649337600000|2022-04-07 13:20:00|13608.4|13606.4|13607.4|13602.4|13610.3|13606.6|13605.9|13602.4|171
1649337900000|2022-04-07 13:25:00|13607|13602|13604.6|13599.6|13607|13603.6|13602.7|13599.3|235
1649338200000|2022-04-07 13:30:00|13604.4|13599.4|13603.2|13598.2|13604.8|13601.5|13601.4|13598|342
1649338500000|2022-04-07 13:35:00|13603.1|13598.1|13601.7|13599.7|13604.4|13600.8|13600.9|13598.1|262
1649338800000|2022-04-07 13:40:00|13601.6|13599.6|13602.9|13600.9|13604.1|13601.2|13600.9|13598|223
1649339100000|2022-04-07 13:45:00|13602.8|13600.8|13606.3|13601.3|13606.4|13604|13601.3|13597.9|301
1649339400000|2022-04-07 13:50:00|13606.2|13601.2|13605.9|13600.9|13606.5|13602.8|13602.7|13600.1|321
1649339700000|2022-04-07 13:55:00|13605.8|13600.8|13607.1|13605.1|13609.3|13606.1|13604.3|13600.4|343
1649340000000|2022-04-07 14:00:00|13607|13605|13609.5|13607.5|13612.1|13608.6|13604.9|13601.5|380
1649340300000|2022-04-07 14:05:00|13610.8|13605.8|13609.7|13607.7|13612.4|13608.8|13607|13603.9|282
1649340600000|2022-04-07 14:10:00|13611.3|13606.3|13610.2|13605.2|13612.5|13609.2|13607.6|13604|315
1649340900000|2022-04-07 14:15:00|13610.3|13605.3|13608.6|13606.6|13611.3|13607.1|13606.3|13602.8|291
1649341200000|2022-04-07 14:20:00|13608.5|13606.5|13608.5|13606.5|13611|13607.6|13608.4|13604.9|201
1649341500000|2022-04-07 14:25:00|13608.6|13606.6|13606.7|13604.7|13609.9|13606.6|13605.3|13601.9|256
1649341800000|2022-04-07 14:30:00|13606.6|13604.6|13602.8|13600.8|13607.5|13604.7|13602.3|13599.1|260
1649342100000|2022-04-07 14:35:00|13602.9|13600.9|13605.7|13603.7|13607.1|13603.7|13602.9|13599.9|199
1649342400000|2022-04-07 14:40:00|13605.8|13603.8|13609.3|13604.3|13610.8|13607.5|13605.5|13602.3|254
1649342700000|2022-04-07 14:45:00|13609.2|13604.2|13610.4|13608.4|13612.5|13609.2|13607.9|13604.1|209
1649343000000|2022-04-07 14:50:00|13610.3|13608.3|13609.8|13607.8|13611.8|13609.5|13608.7|13605.9|229
1649343300000|2022-04-07 14:55:00|13609.9|13607.9|13608.7|13606.7|13611.7|13608.3|13608.6|13605.3|297
1649343600000|2022-04-07 15:00:00|13608.6|13606.6|13609.9|13607.9|13611.6|13608.3|13607.4|13604.5|282
1649343900000|2022-04-07 15:05:00|13609.8|13607.8|13610.4|13608.4|13611.6|13608.8|13609.8|13606.5|122
1649344200000|2022-04-07 15:10:00|13610.5|13608.5|13609.7|13607.7|13611.1|13608.7|13608.7|13605.4|174
1649344500000|2022-04-07 15:15:00|13609.6|13607.6|13610.8|13608.8|13611.7|13609.2|13609.3|13606.1|119
1649344800000|2022-04-07 15:20:00|13610.7|13608.7|13610.5|13608.5|13611.8|13608.8|13610.1|13606.5|173
1649345100000|2022-04-07 15:25:00|13610.4|13608.4|13612.2|13610.2|13613.6|13610.3|13610.2|13606.8|143
1649345400000|2022-04-07 15:30:00|13612.1|13610.1|13612.5|13610.5|13614|13611|13612.1|13608.4|138
1649345700000|2022-04-07 15:35:00|13612.6|13610.6|13613.2|13608.2|13613.8|13610.7|13611.1|13607.9|152
1649346000000|2022-04-07 15:40:00|13613.3|13608.3|13610.6|13608.6|13613.3|13609.3|13609.5|13606|224
1649346300000|2022-04-07 15:45:00|13610.5|13608.5|13610.5|13605.5|13612.4|13608.8|13608.6|13605.1|199
1649346600000|2022-04-07 15:50:00|13610.3|13605.3|13612.7|13610.7|13613.9|13610.8|13608.9|13605.3|198
1649346900000|2022-04-07 15:55:00|13612.8|13610.8|13613.8|13611.8|13616|13612.5|13612.6|13609.3|215
1649347200000|2022-04-07 16:00:00|13613.7|13611.7|13615.7|13610.7|13616.3|13612.6|13613.5|13609.9|124
1649347500000|2022-04-07 16:05:00|13615.8|13610.8|13615.1|13610.1|13615.8|13612.1|13614.1|13609.7|132
1649347800000|2022-04-07 16:10:00|13615.2|13610.2|13616.6|13611.6|13616.8|13612.8|13613.6|13609.9|121
1649348100000|2022-04-07 16:15:00|13616.5|13611.5|13617|13612|13617|13612|13616.4|13611.4|75
1649348400000|2022-04-07 16:20:00|13617.1|13612.1|13616.8|13611.8|13617.3|13612.3|13616.5|13611.5|144
1649348700000|2022-04-07 16:25:00|13616.7|13611.7|13616.7|13611.7|13617|13613.1|13615.1|13611.5|124
1649349000000|2022-04-07 16:30:00|13616.6|13611.6|13617.3|13612.3|13617.4|13613.6|13615.3|13611.5|124
1649349300000|2022-04-07 16:35:00|13617.4|13612.4|13618.2|13613.2|13618.5|13613.8|13615.2|13611.6|135
1649349600000|2022-04-07 16:40:00|13618.1|13613.1|13618.9|13613.9|13619.2|13614.9|13616.7|13612.9|144
1649349900000|2022-04-07 16:45:00|13618.8|13613.8|13619.6|13614.6|13620.1|13616.5|13617.8|13613.6|146
1649350200000|2022-04-07 16:50:00|13619.7|13614.7|13617.7|13615.7|13619.9|13616.5|13617.6|13613.9|111
1649350500000|2022-04-07 16:55:00|13617.8|13615.8|13619.5|13614.5|13620.2|13616.6|13617.6|13614|110
1649350800000|2022-04-07 17:00:00|13619.6|13614.6|13615.7|13610.7|13619.7|13614.9|13615.1|13610.1|169
1649351100000|2022-04-07 17:05:00|13615.8|13610.8|13615.7|13610.7|13616|13612.3|13614.1|13610.6|98
1649351400000|2022-04-07 17:10:00|13615.6|13610.6|13613.4|13608.4|13616.1|13612.3|13612.8|13608.3|114
1649351700000|2022-04-07 17:15:00|13613.5|13608.5|13613.9|13608.9|13613.9|13609.9|13610.9|13607.5|110
1649352000000|2022-04-07 17:20:00|13614|13609|13612.2|13607.2|13614.1|13610.6|13611.7|13606.7|162
1649352300000|2022-04-07 17:25:00|13612.3|13607.3|13611.4|13606.4|13612.3|13607.9|13609.6|13605.1|155
1649352600000|2022-04-07 17:30:00|13611.3|13606.3|13612|13607|13612.2|13608.6|13609.9|13606|111
1649352900000|2022-04-07 17:35:00|13610.5|13608.5|13613.7|13608.7|13613.7|13610.1|13610|13606.6|117
1649353200000|2022-04-07 17:40:00|13613.6|13608.6|13614.1|13609.1|13614.6|13610.8|13611.7|13608.2|111
1649353500000|2022-04-07 17:45:00|13614|13609|13614.3|13609.3|13614.6|13610.8|13612.5|13608.4|120
1649353800000|2022-04-07 17:50:00|13614.6|13609.6|13616.2|13611.2|13616.6|13612.8|13612.6|13609.1|110
1649354100000|2022-04-07 17:55:00|13616.3|13611.3|13614.2|13609.2|13616.3|13611.3|13612.6|13609.1|99
1649354400000|2022-04-07 18:00:00|13614.1|13609.1|13615.2|13610.2|13615.5|13611.7|13612.7|13608.7|115
1649354700000|2022-04-07 18:05:00|13615.1|13610.1|13614.1|13609.1|13615.2|13611.2|13612.8|13609|91
1649355000000|2022-04-07 18:10:00|13614|13609|13614.5|13609.5|13615.6|13610.6|13614|13609|126
1649355300000|2022-04-07 18:15:00|13614.4|13609.4|13614|13609|13615|13610.8|13612.7|13608.8|104
1649355600000|2022-04-07 18:20:00|13613.8|13608.8|13613.5|13608.5|13614.3|13610|13612|13608.4|111
1649355900000|2022-04-07 18:25:00|13613.6|13608.6|13614.3|13609.3|13614.3|13609.7|13611.7|13607.1|117
1649356200000|2022-04-07 18:30:00|13614.2|13609.2|13616|13611|13616.3|13611.3|13612.4|13608.9|111
1649356500000|2022-04-07 18:35:00|13615.6|13610.6|13614.9|13609.9|13615.8|13610.8|13614.5|13609.5|86
1649356800000|2022-04-07 18:40:00|13615|13610|13615.2|13610.2|13615.9|13612.2|13614.2|13609.7|119
1649357100000|2022-04-07 18:45:00|13615.3|13610.3|13614.1|13609.1|13616.9|13613.1|13613.9|13608.9|145
1649357400000|2022-04-07 18:50:00|13614.2|13609.2|13611.2|13606.2|13614.4|13609.4|13610.3|13606|104
1649357700000|2022-04-07 18:55:00|13611.1|13606.1|13611.1|13606.1|13611.8|13608.3|13608.9|13605.3|116
1649358000000|2022-04-07 19:00:00|13611|13606|13612.3|13607.3|13612.4|13608.6|13609.3|13605.7|152
1649358300000|2022-04-07 19:05:00|13612.4|13607.4|13611.8|13606.8|13612.4|13608.9|13610.1|13605.8|135
1649358600000|2022-04-07 19:10:00|13611.7|13606.7|13611.7|13606.7|13612.1|13608.3|13610.2|13605.8|114
1649358900000|2022-04-07 19:15:00|13611.6|13606.6|13612.2|13610.2|13613.9|13610.2|13610.9|13606.5|141
1649359200000|2022-04-07 19:20:00|13612.1|13610.1|13615.4|13610.4|13615.4|13611.5|13612.1|13608.5|135
1649359500000|2022-04-07 19:25:00|13615.3|13610.3|13616.2|13611.2|13617.1|13612.1|13615.2|13610.2|126
1649359800000|2022-04-07 19:30:00|13616.1|13611.1|13614.1|13609.1|13616.4|13612.8|13613.5|13609|121
1649360100000|2022-04-07 19:35:00|13614.2|13609.2|13613.9|13608.9|13614.4|13610.9|13612.8|13608.8|103
1649360400000|2022-04-07 19:40:00|13614|13609|13614.1|13609.1|13614.6|13610.7|13612.6|13608.8|105
1649360700000|2022-04-07 19:45:00|13614.2|13609.2|13615.4|13610.4|13615.5|13610.5|13612.2|13608.3|95
1649361000000|2022-04-07 19:50:00|13615.7|13610.7|13616.4|13611.4|13616.8|13612.8|13614.7|13610.7|142
1649361300000|2022-04-07 19:55:00|13616.3|13611.3|13616.4|13611.4|13618|13614.4|13615.2|13611|186
1649361600000|2022-04-07 20:00:00|13616.5|13611.5|13617.8|13612.8|13618.4|13614.4|13616.1|13611.4|121
1649361900000|2022-04-07 20:05:00|13617.9|13612.9|13617.9|13612.9|13618.1|13614.7|13616.2|13612.8|79
1649362200000|2022-04-07 20:10:00|13618|13613|13617.2|13612.2|13618|13614|13615.4|13611.9|83
1649362500000|2022-04-07 20:15:00|13617.3|13612.3|13617.4|13612.4|13617.5|13612.5|13616.9|13611.9|83
1649362800000|2022-04-07 20:20:00|13617.3|13612.3|13615.8|13610.8|13617.4|13612.4|13615.7|13610.7|106
1649363100000|2022-04-07 20:25:00|13615.7|13610.7|13616.5|13611.5|13616.8|13612.4|13614.4|13610.7|84
1649363400000|2022-04-07 20:30:00|13616.7|13611.7|13617.2|13612.2|13617.5|13612.5|13616.3|13611.3|129
1649363700000|2022-04-07 20:35:00|13617.1|13612.1|13617.1|13612.1|13617.8|13612.8|13616.8|13611.8|173
1649364000000|2022-04-07 20:40:00|13617.2|13612.2|13617.1|13612.1|13617.9|13612.9|13616|13611|135
1649364300000|2022-04-07 20:45:00|13616.9|13611.9|13616.6|13611.6|13617.2|13612.2|13616.3|13611.3|91
1649364600000|2022-04-07 20:50:00|13616.7|13611.7|13616|13611|13616.9|13611.9|13615.7|13610.7|103
1649364900000|2022-04-07 20:55:00|13615.8|13610.8|13616.3|13611.3|13617.9|13611.4|13615.4|13609.2|138
1649365200000|2022-04-07 21:00:00|13616.8|13609.6|13616.9|13609.6|13617.9|13609.8|13616.8|13609|28
1649365500000|2022-04-07 21:05:00|13616.7|13609.7|13617.3|13609.8|13618.3|13610.3|13616.7|13608.6|74
1649365800000|2022-04-07 21:10:00|13617.7|13610.1|13619|13609.8|13621|13610.8|13615.4|13606|121
1649366100000|2022-04-07 21:15:00|13618.8|13610|13619|13608.6|13620.9|13610.6|13615|13606.4|128
1649366400000|2022-04-07 21:20:00|13619.1|13609|13618.3|13608.5|13619.1|13610.7|13615|13607.6|118
1649366700000|2022-04-07 21:25:00|13618|13608.7|13618.8|13608.9|13619.1|13610.6|13615|13607.6|92
1649367000000|2022-04-07 21:30:00|13618.7|13609.1|13617.9|13609.7|13620.7|13610.9|13615|13607.5|137
1649367300000|2022-04-07 21:35:00|13618.3|13610.1|13615.6|13610.6|13618.7|13611.2|13615.4|13609.5|94
1649367600000|2022-04-07 21:40:00|13617.9|13610.8|13617.6|13609.7|13618.8|13610.9|13615.3|13609|67
1649367900000|2022-04-07 21:45:00|13617.5|13609.2|13618.3|13609.6|13618.9|13610.8|13614.6|13608.6|97
1649368200000|2022-04-07 21:50:00|13616.3|13609.3|13618.4|13608.9|13619.8|13610.8|13615.1|13607.7|89
1649368500000|2022-04-07 21:55:00|13618.2|13609|13618.2|13609.5|13620.7|13610.9|13614.8|13607.2|125
1649368800000|2022-04-07 22:00:00|13617.9|13609.6|13617.7|13610|13620.3|13610.8|13617|13607.7|192
1649369100000|2022-04-07 22:05:00|13618|13609.6|13619.4|13609.7|13620.5|13610.7|13616.7|13608.7|164
1649369400000|2022-04-07 22:10:00|13618.2|13610.4|13618.8|13610.4|13620.2|13611.1|13616|13608.8|154
1649369700000|2022-04-07 22:15:00|13619.2|13610.2|13618.9|13610|13620.3|13611.6|13616.2|13608.4|122
1649370000000|2022-04-07 22:20:00|13620.4|13608.2|13617.3|13610.4|13620.4|13611.5|13615.7|13608.2|151
1649370300000|2022-04-07 22:25:00|13617.7|13609.8|13617|13611|13618.9|13611.7|13615.7|13608.6|115
1649370600000|2022-04-07 22:30:00|13616.2|13611.2|13617|13610.5|13618.5|13611.6|13615.7|13608.4|124
1649370900000|2022-04-07 22:35:00|13616.1|13611.1|13617.3|13610.4|13619.3|13611.5|13616.1|13608|103
1649371200000|2022-04-07 22:40:00|13616.3|13611.3|13617.3|13612.3|13620|13612.9|13616.1|13608.9|109
1649371500000|2022-04-07 22:45:00|13617.6|13612|13617.7|13612.7|13620|13612.8|13617|13609.5|105
1649371800000|2022-04-07 22:50:00|13617.8|13612.8|13618.6|13613.6|13621|13614.1|13617.6|13609.5|131
1649372100000|2022-04-07 22:55:00|13618.5|13613.5|13618.6|13613.6|13621.4|13613.7|13618.1|13610.4|97
1649372400000|2022-04-07 23:00:00|13618.5|13613.5|13618.3|13613.3|13618.7|13613.7|13617.9|13612.9|102
1649372700000|2022-04-07 23:05:00|13618.4|13613.4|13618.6|13613.6|13619|13614|13618|13613|92
1649373000000|2022-04-07 23:10:00|13618.5|13613.5|13618.4|13613.4|13618.8|13613.8|13618|13613|73
1649373300000|2022-04-07 23:15:00|13618.1|13613.1|13618.5|13613.5|13618.7|13615.1|13617.1|13613.1|55
1649373600000|2022-04-07 23:20:00|13617.1|13615.1|13618.2|13613.2|13618.6|13615.1|13616.6|13613.1|51
1649373900000|2022-04-07 23:25:00|13616.7|13614.7|13616.6|13614.6|13618.2|13614.7|13616.5|13613|38
1649374200000|2022-04-07 23:30:00|13616.5|13614.5|13616.5|13614.5|13618.1|13614.6|13616.4|13612.9|42
1649374500000|2022-04-07 23:35:00|13617.9|13612.9|13616.5|13614.5|13618.1|13614.6|13616.5|13612.8|50
1649374800000|2022-04-07 23:40:00|13618|13613|13616.3|13614.3|13618|13614.6|13616.2|13612.6|84
1649375100000|2022-04-07 23:45:00|13617.7|13612.7|13618.9|13613.9|13618.9|13614.6|13616.2|13612.6|89
1649375400000|2022-04-07 23:50:00|13619|13614|13620.4|13618.4|13621.9|13618.5|13618.5|13613.7|153
1649375700000|2022-04-07 23:55:00|13620.5|13618.5|13621.4|13616.4|13622|13618.6|13619.6|13616|97
1649376000000|2022-04-08 00:00:00|13621.3|13616.3|13619.7|13617.7|13621.5|13618.2|13618|13614.5|192
1649376300000|2022-04-08 00:05:00|13619.8|13617.8|13618.1|13616.1|13621.1|13617.8|13617.7|13614.3|197
1649376600000|2022-04-08 00:10:00|13618.2|13616.2|13620.7|13618.7|13620.8|13618.8|13617.6|13614.9|125
1649376900000|2022-04-08 00:15:00|13620.8|13618.8|13625.7|13623.7|13627.1|13623.7|13620.6|13618.6|154
1649377200000|2022-04-08 00:20:00|13625.6|13623.6|13625|13623|13626.5|13623.7|13624.1|13620.7|162
1649377500000|2022-04-08 00:25:00|13624.9|13622.9|13622.7|13620.7|13625.5|13623|13622.7|13619.7|169
1649377800000|2022-04-08 00:30:00|13622.8|13620.8|13621.9|13616.9|13623|13620.8|13620.3|13616.6|195
1649378100000|2022-04-08 00:35:00|13621.8|13616.8|13623.3|13618.3|13623.4|13619.6|13619|13614|232
1649378400000|2022-04-08 00:40:00|13623.4|13618.4|13624.6|13622.6|13624.7|13622.6|13621.3|13617.9|126
1649378700000|2022-04-08 00:45:00|13624.4|13622.4|13624.3|13622.3|13626.1|13623.5|13623.5|13620.1|125
1649379000000|2022-04-08 00:50:00|13624.1|13622.1|13621.9|13619.9|13624.8|13622.8|13621.9|13618.7|128
1649379300000|2022-04-08 00:55:00|13621.7|13619.7|13623.6|13621.6|13624.7|13622.7|13621|13617.6|239
1649379600000|2022-04-08 01:00:00|13623.7|13621.7|13623.3|13621.3|13627.4|13625.4|13623.1|13621.1|163
1649379900000|2022-04-08 01:05:00|13623.2|13621.2|13622.8|13620.8|13626.5|13624|13622.6|13620.1|184
1649380200000|2022-04-08 01:10:00|13622.9|13620.9|13624.7|13622.7|13626.1|13622.7|13621.4|13618.4|180
1649380500000|2022-04-08 01:15:00|13624.6|13622.6|13623.5|13621.5|13624.8|13622.6|13621|13619|187
1649380800000|2022-04-08 01:20:00|13623.4|13621.4|13624.6|13622.6|13627|13623.1|13622.2|13619|188
1649381100000|2022-04-08 01:25:00|13624.7|13622.7|13626.4|13624.4|13626.9|13624.7|13623.8|13621.8|141
1649381400000|2022-04-08 01:30:00|13626.3|13624.3|13627.6|13625.6|13627.6|13625.6|13626.2|13624.2|155
1649381700000|2022-04-08 01:35:00|13627.7|13625.7|13628.5|13626.5|13630.4|13626.9|13627.7|13625.1|131
1649382000000|2022-04-08 01:40:00|13628.6|13626.6|13628.4|13626.4|13630.5|13627.2|13628.3|13624.9|147
1649382300000|2022-04-08 01:45:00|13628.3|13626.3|13628.6|13626.6|13630.2|13626.8|13628.2|13625.1|99
1649382600000|2022-04-08 01:50:00|13628.7|13626.7|13628.7|13626.7|13628.9|13626.9|13628.4|13626.4|106
1649382900000|2022-04-08 01:55:00|13628.8|13626.8|13628.9|13626.9|13630.6|13627.5|13628.6|13625.2|120
1649383200000|2022-04-08 02:00:00|13629|13627|13630.6|13625.6|13631|13627.7|13628.7|13625.3|170
1649383500000|2022-04-08 02:05:00|13629.2|13627.2|13631.4|13629.4|13633.2|13629.7|13629.1|13626.6|129
1649383800000|2022-04-08 02:10:00|13631.5|13629.5|13632.1|13630.1|13633.9|13631|13630.8|13627.6|188
1649384100000|2022-04-08 02:15:00|13632.2|13630.2|13634.7|13632.7|13636.3|13632.9|13632.1|13628.9|127
1649384400000|2022-04-08 02:20:00|13634.6|13632.6|13634.4|13632.4|13636.9|13633.4|13634.2|13630.8|183
1649384700000|2022-04-08 02:25:00|13634.7|13632.7|13636.6|13631.6|13637|13633.7|13634.6|13631|111
1649385000000|2022-04-08 02:30:00|13636.7|13631.7|13635.7|13633.7|13637|13634.1|13634.6|13631.6|156
1649385300000|2022-04-08 02:35:00|13635.8|13633.8|13633.5|13631.5|13636|13633.8|13633.3|13629.9|138
1649385600000|2022-04-08 02:40:00|13633.6|13631.6|13629.4|13627.4|13634.9|13631.6|13629.1|13625.6|148
1649385900000|2022-04-08 02:45:00|13629.3|13627.3|13629.6|13627.6|13631|13627.9|13628.5|13625.3|128
1649386200000|2022-04-08 02:50:00|13629.5|13627.5|13629.3|13627.3|13630.7|13627.7|13628.5|13625.5|140
1649386500000|2022-04-08 02:55:00|13629.4|13627.4|13628.8|13626.8|13630.7|13627.9|13628.7|13625.7|91
1649386800000|2022-04-08 03:00:00|13628.7|13626.7|13629.6|13627.6|13631.5|13628|13628.7|13626.5|91
1649387100000|2022-04-08 03:05:00|13629.7|13627.7|13629.9|13627.9|13631.8|13628.4|13629.5|13626.2|94
1649387400000|2022-04-08 03:10:00|13629.8|13627.8|13631.2|13629.2|13633|13629.5|13629.8|13626.4|137
1649387700000|2022-04-08 03:15:00|13631.1|13629.1|13630.2|13628.2|13632.7|13629.5|13629.7|13626.1|126
1649388000000|2022-04-08 03:20:00|13630.1|13628.1|13632.8|13630.8|13633|13630.9|13630.1|13626.6|150
1649388300000|2022-04-08 03:25:00|13632.9|13630.9|13632.4|13630.4|13633.7|13631.7|13631.9|13629.9|138
1649388600000|2022-04-08 03:30:00|13632.3|13630.3|13631.1|13629.1|13634|13630.8|13631.1|13628|143
1649388900000|2022-04-08 03:35:00|13631.2|13629.2|13631.3|13629.3|13633.3|13629.9|13631|13627.9|96
1649389200000|2022-04-08 03:40:00|13631.4|13629.4|13631.5|13629.5|13632.5|13629.6|13630.6|13627.4|90
1649389500000|2022-04-08 03:45:00|13631.3|13629.3|13631.4|13629.4|13631.8|13629.8|13630.6|13628.6|94
1649389800000|2022-04-08 03:50:00|13631.3|13629.3|13632.5|13630.5|13634.3|13630.8|13631.3|13629.3|72
1649390100000|2022-04-08 03:55:00|13632.4|13630.4|13632.7|13630.7|13634.2|13630.8|13631.6|13628.9|125
1649390400000|2022-04-08 04:00:00|13632.6|13630.6|13632.6|13630.6|13634.1|13630.7|13632.4|13629|84
1649390700000|2022-04-08 04:05:00|13632.8|13630.8|13635.3|13633.3|13637|13633.6|13632.8|13629.5|139
1649391000000|2022-04-08 04:10:00|13635.4|13633.4|13635.5|13633.5|13636.6|13633.8|13634.6|13631.5|93
1649391300000|2022-04-08 04:15:00|13635.4|13633.4|13635.8|13633.8|13637|13633.9|13635.3|13631.8|71
1649391600000|2022-04-08 04:20:00|13635.9|13633.9|13637.9|13635.9|13639.1|13636|13635.8|13632.9|129
1649391900000|2022-04-08 04:25:00|13637.8|13635.8|13637.8|13635.8|13639.2|13636|13637.2|13633.7|99
1649392200000|2022-04-08 04:30:00|13637.9|13635.9|13637.6|13635.6|13638.3|13635.9|13636.6|13633.3|132
1649392500000|2022-04-08 04:35:00|13637.7|13635.7|13637.8|13635.8|13639.2|13636.1|13637.4|13634|95
1649392800000|2022-04-08 04:40:00|13637.7|13635.7|13638.2|13636.2|13640.1|13636.8|13637.5|13635.1|116
1649393100000|2022-04-08 04:45:00|13638.1|13636.1|13638.4|13636.4|13640.1|13636.8|13638.1|13634.8|111
1649393400000|2022-04-08 04:50:00|13638.3|13636.3|13638.9|13633.9|13639.1|13636.6|13636.9|13633.5|100
1649393700000|2022-04-08 04:55:00|13637.4|13635.4|13638.7|13636.7|13639.5|13636.8|13637.1|13634|97
1649394000000|2022-04-08 05:00:00|13638.8|13636.8|13639.7|13637.7|13641.3|13637.9|13638.7|13636.3|94
1649394300000|2022-04-08 05:05:00|13639.8|13637.8|13640.5|13638.5|13642.1|13638.9|13639.5|13637.1|99
1649394600000|2022-04-08 05:10:00|13640.4|13638.4|13638.4|13636.4|13640.9|13638.9|13638.4|13634.8|117
1649394900000|2022-04-08 05:15:00|13638.5|13636.5|13637|13635|13639.1|13636.5|13636.6|13634|100
1649395200000|2022-04-08 05:20:00|13636.9|13634.9|13637.4|13635.4|13639.7|13636.2|13636|13633.7|203
1649395500000|2022-04-08 05:25:00|13637.6|13635.6|13635.6|13633.6|13639.6|13636.7|13634.6|13631.2|182
1649395800000|2022-04-08 05:30:00|13635.7|13633.7|13634.1|13629.1|13637.7|13634.2|13632.5|13629|217
1649396100000|2022-04-08 05:35:00|13634|13629|13632.1|13630.1|13636.1|13632.8|13631.1|13627.8|221
1649396400000|2022-04-08 05:40:00|13632.2|13630.2|13633.5|13628.5|13636.2|13632.8|13631.3|13628.1|141
1649396700000|2022-04-08 05:45:00|13632.3|13630.3|13629.4|13627.4|13633.8|13630.3|13629.4|13625.8|207
1649397000000|2022-04-08 05:50:00|13629.3|13627.3|13628.7|13626.7|13631.7|13628.4|13627.6|13624.5|155
1649397300000|2022-04-08 05:55:00|13628.6|13626.6|13629.5|13627.5|13630.6|13628|13628.6|13625.3|174
1649397600000|2022-04-08 06:00:00|13629.6|13627.6|13631.4|13629.4|13633.6|13630.4|13629.5|13627.2|197
1649397900000|2022-04-08 06:05:00|13631.5|13629.5|13632.7|13630.7|13634.8|13631.4|13631.3|13628.6|177
1649398200000|2022-04-08 06:10:00|13632.8|13630.8|13630.7|13628.7|13634.6|13631.2|13630.6|13627.2|139
1649398500000|2022-04-08 06:15:00|13630.9|13628.9|13630.4|13628.4|13632.3|13628.9|13629.5|13626.2|180
1649398800000|2022-04-08 06:20:00|13630.5|13628.5|13628.2|13626.2|13631.9|13628.5|13628.2|13626.1|160
1649399100000|2022-04-08 06:25:00|13628.3|13626.3|13627.8|13625.8|13630.5|13626.9|13625.8|13623.2|206
1649399400000|2022-04-08 06:30:00|13627.7|13625.7|13626.3|13624.3|13629.3|13625.8|13626.3|13622.9|172
1649399700000|2022-04-08 06:35:00|13626.4|13624.4|13626.3|13624.3|13628.5|13624.9|13625.9|13622.4|140
1649400000000|2022-04-08 06:40:00|13626.4|13624.4|13628.4|13626.4|13630|13626.5|13626.2|13622.9|164
1649400300000|2022-04-08 06:45:00|13628.3|13626.3|13631.7|13626.7|13632|13628.4|13628.3|13625.7|195
1649400600000|2022-04-08 06:50:00|13631.6|13626.6|13630.5|13628.5|13631.7|13628.6|13630.1|13626.6|100
1649400900000|2022-04-08 06:55:00|13630.6|13628.6|13629.3|13627.3|13631.5|13628.6|13628.7|13625.5|150
1649401200000|2022-04-08 07:00:00|13629.4|13627.4|13631.4|13629.4|13632.2|13629.9|13629.3|13625.8|138
1649401500000|2022-04-08 07:05:00|13631.3|13629.3|13633.6|13631.6|13635.4|13632.5|13630.8|13628.8|154
1649401800000|2022-04-08 07:10:00|13633.5|13631.5|13634.7|13632.7|13635.9|13632.7|13632.5|13630.3|215
1649402100000|2022-04-08 07:15:00|13634.5|13632.5|13636.7|13634.7|13637.7|13635.7|13634.4|13631.4|247
1649402400000|2022-04-08 07:20:00|13636.8|13634.8|13635.7|13633.7|13639.1|13635.7|13635.5|13633.5|194
1649402700000|2022-04-08 07:25:00|13635.8|13633.8|13637.7|13635.7|13640.1|13636.9|13635.6|13633.6|235
1649403000000|2022-04-08 07:30:00|13637.5|13635.5|13636.4|13634.4|13639.7|13636.3|13636.3|13634|165
1649403300000|2022-04-08 07:35:00|13636.2|13634.2|13635.1|13633.1|13638.3|13634.8|13634.2|13630.8|209
1649403600000|2022-04-08 07:40:00|13636.6|13631.6|13634.6|13632.6|13637|13633.8|13634.4|13631.1|154
1649403900000|2022-04-08 07:45:00|13634.7|13632.7|13634.5|13632.5|13638.3|13634.9|13634.4|13631.6|173
1649404200000|2022-04-08 07:50:00|13634.6|13632.6|13631.3|13629.3|13636.9|13633.4|13631.2|13628|173
1649404500000|2022-04-08 07:55:00|13631.2|13629.2|13631.4|13629.4|13632.9|13629.6|13630.2|13626.8|156
1649404800000|2022-04-08 08:00:00|13631.3|13629.3|13626.6|13624.6|13633.2|13629.8|13626.3|13622.9|215
1649405100000|2022-04-08 08:05:00|13626.7|13624.7|13628.6|13626.6|13630.1|13626.7|13626.7|13623.2|207
1649405400000|2022-04-08 08:10:00|13628.7|13626.7|13628.5|13626.5|13629.3|13626.7|13627.2|13623.7|122
1649405700000|2022-04-08 08:15:00|13628.7|13626.7|13631.9|13629.9|13632|13630|13628.5|13626.5|198
1649406000000|2022-04-08 08:20:00|13631.8|13629.8|13631.5|13629.5|13632.6|13630|13630.7|13627.3|159
1649406300000|2022-04-08 08:25:00|13631.4|13629.4|13632.2|13627.2|13632.6|13629.5|13630.3|13627.2|135
1649406600000|2022-04-08 08:30:00|13632.3|13627.3|13629.6|13627.6|13632.3|13628.8|13629.2|13625.9|140
1649406900000|2022-04-08 08:35:00|13629.7|13627.7|13631.5|13629.5|13633.2|13629.8|13629.6|13626.1|136
1649407200000|2022-04-08 08:40:00|13631.6|13629.6|13631|13629|13631.7|13629.7|13630.3|13628.3|152
1649407500000|2022-04-08 08:45:00|13631.1|13629.1|13631.1|13629.1|13631.6|13629.6|13630.9|13628.9|145
1649407800000|2022-04-08 08:50:00|13631.2|13629.2|13631|13629|13632.9|13629.5|13630.9|13627.5|137
1649408100000|2022-04-08 08:55:00|13631.1|13629.1|13631.5|13629.5|13633.5|13630|13630.9|13627.6|158
1649408400000|2022-04-08 09:00:00|13631.6|13629.6|13631.2|13629.2|13633.6|13630|13630.7|13627.2|179
1649408700000|2022-04-08 09:05:00|13631.1|13629.1|13631.8|13629.8|13632.7|13630|13630.9|13627.4|150
1649409000000|2022-04-08 09:10:00|13631.7|13629.7|13628.6|13626.6|13632.6|13629.9|13628.6|13626.1|235
1649409300000|2022-04-08 09:15:00|13628.5|13626.5|13627.3|13625.3|13629.7|13626.7|13627|13623.7|203
1649409600000|2022-04-08 09:20:00|13627|13625|13625.6|13623.6|13628.4|13625.7|13625.4|13623.4|156
1649409900000|2022-04-08 09:25:00|13625.7|13623.7|13626.3|13624.3|13627.6|13624.5|13625.2|13622.2|164
1649410200000|2022-04-08 09:30:00|13626.2|13624.2|13630.1|13625.1|13630.1|13626.5|13626.2|13623|167
1649410500000|2022-04-08 09:35:00|13630|13625|13631.1|13629.1|13631.4|13629.2|13628.6|13625|176
1649410800000|2022-04-08 09:40:00|13631|13629|13631.4|13629.4|13633.4|13629.9|13630.6|13627.5|195
1649411100000|2022-04-08 09:45:00|13631.3|13629.3|13630.5|13628.5|13632.7|13629.6|13630.3|13627|130
1649411400000|2022-04-08 09:50:00|13630.4|13628.4|13631|13629|13632.9|13629.4|13629.6|13626.2|186
1649411700000|2022-04-08 09:55:00|13632.5|13627.5|13632.4|13630.4|13633.9|13630.6|13630.9|13627.3|196
1649412000000|2022-04-08 10:00:00|13632.5|13630.5|13633.5|13628.5|13634.9|13631.5|13631.8|13628.4|193
1649412300000|2022-04-08 10:05:00|13632.1|13630.1|13632|13630|13634.8|13631.8|13631.8|13628.3|163
1649412600000|2022-04-08 10:10:00|13632.1|13630.1|13632|13630|13634.3|13630.9|13630.6|13627.6|161
1649412900000|2022-04-08 10:15:00|13631.9|13629.9|13630.5|13625.5|13632|13630|13627.8|13624.9|244
1649413200000|2022-04-08 10:20:00|13630.4|13625.4|13628.8|13626.8|13631|13627.4|13628.2|13624.8|174
1649413500000|2022-04-08 10:25:00|13628.9|13626.9|13629.7|13627.7|13630.7|13627.8|13628.8|13625.6|70
1649413800000|2022-04-08 10:30:00|13629.8|13627.8|13629.3|13627.3|13629.8|13627.8|13629.2|13627.2|75
1649414100000|2022-04-08 10:35:00|13629.4|13627.4|13627.5|13625.5|13630.1|13627.5|13627.2|13623.6|170
1649414400000|2022-04-08 10:40:00|13627.4|13625.4|13625.7|13623.7|13628.8|13625.6|13625.4|13622.3|133
1649414700000|2022-04-08 10:45:00|13625.8|13623.8|13625.4|13623.4|13627.2|13624.3|13625.1|13622.2|130
1649415000000|2022-04-08 10:50:00|13625.2|13623.2|13625.7|13623.7|13627.6|13624.1|13625.1|13622|132
1649415300000|2022-04-08 10:55:00|13625.8|13623.8|13625.9|13623.9|13627.5|13624.3|13625.3|13622|177
1649415600000|2022-04-08 11:00:00|13626|13624|13627.2|13625.2|13628.5|13625.3|13625.6|13622.4|132
1649415900000|2022-04-08 11:05:00|13627.1|13625.1|13630.1|13625.1|13630.1|13626.4|13626.9|13623.6|104
1649416200000|2022-04-08 11:10:00|13629.9|13624.9|13627.4|13625.4|13629.9|13625.8|13627.1|13623.7|144
1649416500000|2022-04-08 11:15:00|13627.3|13625.3|13629.6|13627.6|13630.7|13627.7|13626.8|13623|200
1649416800000|2022-04-08 11:20:00|13629.7|13627.7|13629.2|13627.2|13631.8|13628.4|13628.2|13624.5|209
1649417100000|2022-04-08 11:25:00|13630.7|13625.7|13629.1|13627.1|13630.9|13627.4|13628.8|13625.6|136
1649417400000|2022-04-08 11:30:00|13628.9|13626.9|13630.5|13625.5|13630.6|13627.2|13628.6|13625.3|156
1649417700000|2022-04-08 11:35:00|13630.4|13625.4|13629.5|13627.5|13631|13627.8|13628.9|13625.4|174
1649418000000|2022-04-08 11:40:00|13629.4|13627.4|13629.5|13627.5|13629.8|13627.8|13629.3|13627.3|131
1649418300000|2022-04-08 11:45:00|13629.4|13627.4|13629.4|13627.4|13629.7|13627.7|13629.3|13627.3|100
1649418600000|2022-04-08 11:50:00|13629.3|13627.3|13631.5|13629.5|13633.1|13629.6|13629.3|13627.3|140
1649418900000|2022-04-08 11:55:00|13631.4|13629.4|13630.3|13628.3|13632.7|13629.4|13630.3|13627.3|160
1649419200000|2022-04-08 12:00:00|13629.9|13627.9|13629.7|13627.7|13631.5|13628.8|13628.6|13625.1|222
1649419500000|2022-04-08 12:05:00|13629.6|13627.6|13629.1|13627.1|13631.3|13627.9|13628.9|13625.4|184
1649419800000|2022-04-08 12:10:00|13629.2|13627.2|13630.5|13625.5|13631.2|13627.9|13628.6|13625.5|150
1649420100000|2022-04-08 12:15:00|13629.1|13627.1|13629.1|13627.1|13631.4|13627.9|13628.9|13625.7|152
1649420400000|2022-04-08 12:20:00|13629.2|13627.2|13629|13627|13630.5|13627.9|13628.7|13625.4|145
1649420700000|2022-04-08 12:25:00|13628.9|13626.9|13629.6|13627.6|13631.2|13627.7|13628.8|13625.3|118
1649421000000|2022-04-08 12:30:00|13629.4|13627.4|13633.4|13631.4|13635.7|13632.1|13629.4|13625.9|210
1649421300000|2022-04-08 12:35:00|13633.5|13631.5|13633.8|13631.8|13635.1|13632|13632.6|13629.5|191
1649421600000|2022-04-08 12:40:00|13633.7|13631.7|13633.6|13631.6|13634.3|13632.3|13633|13631|152
1649421900000|2022-04-08 12:45:00|13633.7|13631.7|13633.8|13631.8|13633.9|13631.9|13633.1|13631.1|124
1649422200000|2022-04-08 12:50:00|13633.9|13631.9|13633.8|13631.8|13634.1|13632.1|13633.6|13631.6|142
1649422500000|2022-04-08 12:55:00|13633.9|13631.9|13635.7|13633.7|13636.9|13634.9|13633.7|13631.7|257
1649422800000|2022-04-08 13:00:00|13635.8|13633.8|13637.2|13635.2|13638|13635.8|13635.2|13632.9|231
1649423100000|2022-04-08 13:05:00|13637.3|13635.3|13639.4|13637.4|13640.9|13637.5|13636.5|13633.4|198
1649423400000|2022-04-08 13:10:00|13639.2|13637.2|13641.2|13636.2|13642.1|13638.4|13639|13635.6|229
1649423700000|2022-04-08 13:15:00|13641.1|13636.1|13643.2|13641.2|13644.7|13641.4|13639.6|13636.1|243
1649424000000|2022-04-08 13:20:00|13643.3|13641.3|13648.7|13643.7|13648.8|13645.2|13642.9|13639.9|253
1649424300000|2022-04-08 13:25:00|13648.6|13643.6|13649.2|13644.2|13650.8|13647.3|13645.9|13642.3|260
1649424600000|2022-04-08 13:30:00|13649.1|13644.1|13644.7|13642.7|13649.2|13645.6|13644.4|13641|211
1649424900000|2022-04-08 13:35:00|13644.5|13642.5|13647.8|13642.8|13647.8|13643.2|13643.3|13639.8|243
1649425200000|2022-04-08 13:40:00|13647.7|13642.7|13646.5|13644.5|13649|13645.5|13645.5|13642.6|312
1649425500000|2022-04-08 13:45:00|13646.6|13644.6|13646.7|13644.7|13648.8|13645.4|13645.3|13642|225
1649425800000|2022-04-08 13:50:00|13646.8|13644.8|13645.3|13643.3|13647.9|13645|13644.3|13640.8|164
1649426100000|2022-04-08 13:55:00|13645.2|13643.2|13646.9|13641.9|13647.4|13643.9|13644.4|13640.8|274
1649426400000|2022-04-08 14:00:00|13647|13642|13644.7|13639.7|13647.3|13643.5|13641.2|13637.8|314
1649426700000|2022-04-08 14:05:00|13645.1|13640.1|13641.2|13639.2|13645.5|13642|13639.8|13636.2|278
1649427000000|2022-04-08 14:10:00|13641.6|13639.6|13642.8|13637.8|13643.7|13640.2|13638.5|13635.7|264
1649427300000|2022-04-08 14:15:00|13642.7|13637.7|13642.6|13637.6|13646.2|13642.5|13641.1|13637.3|346
1649427600000|2022-04-08 14:20:00|13642.5|13637.5|13638.2|13636.2|13642.6|13639|13637.6|13634.2|283
1649427900000|2022-04-08 14:25:00|13638.1|13636.1|13638.2|13636.2|13641.8|13638.1|13638|13634.5|202
1649428200000|2022-04-08 14:30:00|13638.3|13636.3|13638.7|13636.7|13640.5|13637|13636.7|13633.2|219
1649428500000|2022-04-08 14:35:00|13640.1|13635.1|13637.4|13635.4|13641.4|13637.8|13637.2|13633.8|189
1649428800000|2022-04-08 14:40:00|13637.5|13635.5|13636.2|13634.2|13639.1|13635.7|13635.5|13632.1|198
1649429100000|2022-04-08 14:45:00|13636.3|13634.3|13638.3|13633.3|13638.3|13635|13635.2|13632.6|157
1649429400000|2022-04-08 14:50:00|13638.4|13633.4|13635.2|13633.2|13638.4|13634.7|13635|13631.9|202
1649429700000|2022-04-08 14:55:00|13635.1|13633.1|13633.2|13631.2|13636.4|13633.3|13632.9|13630.6|304
1649430000000|2022-04-08 15:00:00|13633.4|13631.4|13633.5|13631.5|13635.6|13631.9|13633|13629.8|234
1649430300000|2022-04-08 15:05:00|13633.6|13631.6|13633.2|13631.2|13635|13631.6|13632.3|13629.2|220
1649430600000|2022-04-08 15:10:00|13633.3|13631.3|13633.5|13631.5|13635.6|13632.1|13633.1|13629.9|137
1649430900000|2022-04-08 15:15:00|13633.4|13631.4|13635|13630|13635.9|13632.5|13632.6|13628.9|167
1649431200000|2022-04-08 15:20:00|13634.9|13629.9|13634.3|13632.3|13636.1|13632.7|13633.4|13629.8|175
1649431500000|2022-04-08 15:25:00|13634.4|13632.4|13636.6|13631.6|13636.8|13633.4|13634.1|13630.4|192
1649431800000|2022-04-08 15:30:00|13636.5|13631.5|13634.5|13632.5|13637.2|13634|13634.4|13631.3|171
1649432100000|2022-04-08 15:35:00|13634.3|13632.3|13636.1|13631.1|13636.6|13633.1|13633.8|13630.4|194
1649432400000|2022-04-08 15:40:00|13636|13631|13634.5|13632.5|13636.3|13632.7|13633.7|13629.7|172
1649432700000|2022-04-08 15:45:00|13634.6|13632.6|13632.5|13630.5|13635.9|13632.6|13632.4|13629.4|118
1649433000000|2022-04-08 15:50:00|13632.4|13630.4|13632.7|13630.7|13635.1|13631.6|13632.2|13629.1|126
1649433300000|2022-04-08 15:55:00|13634.3|13629.3|13634.3|13629.3|13634.8|13631.2|13632.5|13628.9|172
1649433600000|2022-04-08 16:00:00|13634.1|13629.1|13634.3|13629.3|13634.8|13631.2|13632.5|13628.9|156
1649433900000|2022-04-08 16:05:00|13634.2|13629.2|13634.5|13629.5|13636.1|13632.5|13632.8|13629.2|141
1649434200000|2022-04-08 16:10:00|13634.6|13629.6|13633|13631|13635|13631.2|13632.2|13628.8|110
1649434500000|2022-04-08 16:15:00|13633.2|13631.2|13634.2|13629.2|13635.1|13631.4|13633.1|13629.1|104
1649434800000|2022-04-08 16:20:00|13634.1|13629.1|13632.3|13630.3|13634.3|13630.3|13632.2|13628.6|121
1649435100000|2022-04-08 16:25:00|13632.2|13630.2|13633.8|13628.8|13633.8|13630.3|13632|13628.4|115
1649435400000|2022-04-08 16:30:00|13633.7|13628.7|13634.5|13629.5|13634.5|13630.8|13632.1|13628.5|149
1649435700000|2022-04-08 16:35:00|13634.4|13629.4|13634.3|13629.3|13634.6|13631|13632.9|13629.1|120
1649436000000|2022-04-08 16:40:00|13634.4|13629.4|13635.7|13630.7|13635.9|13632|13633.4|13629.3|133
1649436300000|2022-04-08 16:45:00|13635.8|13630.8|13636|13631|13636.7|13632.6|13634.2|13630.6|97
1649436600000|2022-04-08 16:50:00|13635.9|13630.9|13635.1|13630.1|13636.3|13632.8|13633.6|13629.8|105
1649436900000|2022-04-08 16:55:00|13635.2|13630.2|13635.9|13630.9|13635.9|13632.3|13633.5|13629.8|94
1649437200000|2022-04-08 17:00:00|13635.8|13630.8|13636.6|13631.6|13638.2|13634.7|13634.4|13630.4|135
1649437500000|2022-04-08 17:05:00|13636.5|13631.5|13636.9|13631.9|13637.6|13634.2|13635|13631.5|106
1649437800000|2022-04-08 17:10:00|13637|13632|13636.9|13631.9|13637.1|13632.1|13636.6|13631.6|65
1649438100000|2022-04-08 17:15:00|13636.8|13631.8|13638.2|13633.2|13640.8|13635.8|13636.2|13631.6|144
1649438400000|2022-04-08 17:20:00|13638.1|13633.1|13638|13633|13638.5|13634.9|13636.6|13632.9|58
1649438700000|2022-04-08 17:25:00|13638.1|13633.1|13638.3|13633.3|13638.4|13634.7|13636.5|13632.9|75
1649439000000|2022-04-08 17:30:00|13638.2|13633.2|13638.9|13633.9|13638.9|13634.8|13636.8|13633|63
1649439300000|2022-04-08 17:35:00|13638.8|13633.8|13638.9|13633.9|13639.1|13635.6|13637.2|13633.5|74
1649439600000|2022-04-08 17:40:00|13638.8|13633.8|13638.6|13633.6|13638.9|13635.5|13637.1|13633.4|87
1649439900000|2022-04-08 17:45:00|13638.8|13633.8|13638.3|13633.3|13638.9|13635|13636.8|13633|78
1649440200000|2022-04-08 17:50:00|13638.2|13633.2|13638|13633|13638.4|13635|13636.3|13632.4|68
1649440500000|2022-04-08 17:55:00|13638.2|13633.2|13638.5|13633.5|13638.6|13634.4|13636.3|13632.9|80
1649440800000|2022-04-08 18:00:00|13638.6|13633.6|13638|13633|13638.6|13633.6|13637.5|13632.5|141
1649441100000|2022-04-08 18:05:00|13638.1|13633.1|13637.3|13632.3|13638.3|13633.3|13636.6|13631.6|91
1649441400000|2022-04-08 18:10:00|13637.4|13632.4|13637|13632|13637.4|13633.4|13635.2|13630.9|114
1649441700000|2022-04-08 18:15:00|13636.9|13631.9|13635.1|13633.1|13637.3|13633.1|13634.7|13631.4|111
1649442000000|2022-04-08 18:20:00|13636|13631|13635.1|13633.1|13636.7|13633.1|13634.1|13630.6|117
1649442300000|2022-04-08 18:25:00|13635.2|13633.2|13637.2|13632.2|13638|13634.2|13635.1|13631.6|111
1649442600000|2022-04-08 18:30:00|13637.1|13632.1|13636.2|13631.2|13637.6|13633.6|13635.4|13631.1|67
1649442900000|2022-04-08 18:35:00|13636.4|13631.4|13636.2|13631.2|13636.5|13633|13634.2|13630.5|88
1649443200000|2022-04-08 18:40:00|13636.3|13631.3|13634.9|13632.9|13636.6|13633|13634.7|13631|93
1649443500000|2022-04-08 18:45:00|13636.4|13631.4|13635.8|13630.8|13636.6|13633|13634.4|13630.7|84
1649443800000|2022-04-08 18:50:00|13635.7|13630.7|13632.3|13630.3|13635.8|13632.3|13632.2|13628.8|90
1649444100000|2022-04-08 18:55:00|13632.4|13630.4|13632.3|13630.3|13633.9|13630.6|13632|13628.9|111
1649444400000|2022-04-08 19:00:00|13633.7|13628.7|13634.1|13629.1|13634.4|13630.6|13632.2|13628.6|132
1649444700000|2022-04-08 19:05:00|13634.2|13629.2|13634.3|13629.3|13634.7|13630.9|13632.4|13628.9|166
1649445000000|2022-04-08 19:10:00|13634.4|13629.4|13634.5|13629.5|13635|13631.7|13632.7|13629.2|100
1649445300000|2022-04-08 19:15:00|13634.4|13629.4|13634.8|13629.8|13634.9|13631.1|13632.8|13629.2|100
1649445600000|2022-04-08 19:20:00|13634.7|13629.7|13635.4|13630.4|13636|13631|13634.5|13629.5|124
1649445900000|2022-04-08 19:25:00|13635.6|13630.6|13634.6|13629.6|13635.9|13630.9|13634.3|13629.3|114
1649446200000|2022-04-08 19:30:00|13634.8|13629.8|13635.3|13630.3|13635.3|13630.3|13634.3|13629.3|140
1649446500000|2022-04-08 19:35:00|13635.1|13630.1|13634.2|13629.2|13635.8|13630.8|13633.8|13628.8|123
1649446800000|2022-04-08 19:40:00|13634.3|13629.3|13634.3|13629.3|13634.6|13629.6|13634.1|13629.1|127
1649447100000|2022-04-08 19:45:00|13634.1|13629.1|13634.6|13629.6|13634.7|13629.7|13633.9|13628.9|109
1649447400000|2022-04-08 19:50:00|13634.7|13629.7|13634.4|13629.4|13634.7|13629.7|13634.1|13629.1|138
1649447700000|2022-04-08 19:55:00|13634.5|13629.5|13633.7|13628.7|13636|13631|13633.7|13628.7|168
1649448000000|2022-04-08 20:00:00|13633.8|13628.8|13634.3|13629.3|13634.7|13629.7|13633.6|13628.6|117
1649448300000|2022-04-08 20:05:00|13634|13629|13634.3|13629.3|13634.5|13629.5|13633.8|13628.8|80
1649448600000|2022-04-08 20:10:00|13634.2|13629.2|13635.7|13630.7|13636.1|13631.1|13634.2|13629.2|82
1649448900000|2022-04-08 20:15:00|13635.8|13630.8|13635.8|13630.8|13636.3|13631.3|13635.4|13630.4|75
1649449200000|2022-04-08 20:20:00|13635.7|13630.7|13635.3|13630.3|13635.8|13630.8|13634.9|13629.9|76
1649449500000|2022-04-08 20:25:00|13635.2|13630.2|13636.2|13631.2|13637.2|13632.2|13634.8|13629.8|140
1649449800000|2022-04-08 20:30:00|13635.9|13630.9|13634.5|13629.5|13635.9|13630.9|13634.4|13629.4|83
1649450100000|2022-04-08 20:35:00|13634.6|13629.6|13634.2|13629.2|13635.8|13630.8|13633.9|13628.9|115
1649450400000|2022-04-08 20:40:00|13634.1|13629.1|13634.7|13629.7|13634.8|13629.8|13634.1|13629.1|84
1649450700000|2022-04-08 20:45:00|13634.8|13629.8|13634.6|13629.6|13634.8|13629.8|13634.3|13629.3|41
1649451000000|2022-04-08 20:50:00|13634.7|13629.7|13634.1|13629.1|13635|13630|13634|13629|53
1649451300000|2022-04-08 20:55:00|13634.2|13629.2|13635|13630|13639.1|13630.4|13633.8|13626.1|148
1649620800000|2022-04-10 20:00:00|13625.6|13618.4|13625.8|13618.5|13633.5|13618.5|13625.6|13610|21
1649621100000|2022-04-10 20:05:00|13632.7|13610.7|13625.8|13618.5|13634|13618.5|13625.8|13610.7|13
1649621400000|2022-04-10 20:10:00|13633.5|13611.5|13625.8|13618.5|13634|13618.5|13625.8|13611.5|13
1649621700000|2022-04-10 20:15:00|13633.5|13611.5|13625.8|13618.5|13634|13618.5|13625.8|13611.5|14
1649622000000|2022-04-10 20:20:00|13633.5|13611.5|13625.9|13618.5|13634|13618.6|13625.8|13610.1|21
1649622300000|2022-04-10 20:25:00|13634|13612|13625.9|13618.5|13634.8|13618.5|13625.9|13611.5|16
1649622600000|2022-04-10 20:30:00|13633.5|13611.5|13625.9|13618.5|13634|13618.5|13625.9|13611.5|15
1649622900000|2022-04-10 20:35:00|13634|13612|13625.9|13618.5|13634|13618.5|13625.9|13611.5|13
1649623200000|2022-04-10 20:40:00|13633.5|13611.5|13625.6|13618.5|13634|13618.5|13625.6|13611.5|9
1649623500000|2022-04-10 20:45:00|13634|13612|13625.6|13618.5|13634|13618.5|13625.6|13611.5|19
1649623800000|2022-04-10 20:50:00|13633.5|13611.5|13625.6|13618.5|13634|13618.5|13625.6|13611.5|13
1649624100000|2022-04-10 20:55:00|13634|13612|13625.6|13618.5|13635.4|13618.5|13625.6|13611.5|17
1649624400000|2022-04-10 21:00:00|13635|13613|13630.2|13617.9|13639.7|13620.6|13625.2|13612|156
1649624700000|2022-04-10 21:05:00|13636.3|13614.3|13634.3|13612.3|13636.3|13618.7|13624|13611.5|145
1649625000000|2022-04-10 21:10:00|13630.7|13617.2|13631|13616.8|13634.4|13618.7|13624.1|13612.1|53
1649625300000|2022-04-10 21:15:00|13631.2|13612|13630.7|13617.6|13634|13618.6|13623.6|13612|55
1649625600000|2022-04-10 21:20:00|13623.6|13618.6|13630.6|13617.7|13631|13619.1|13623.6|13614.7|41
1649625900000|2022-04-10 21:25:00|13623.6|13618.6|13627.9|13617.2|13631.5|13618.7|13623.6|13615.2|84
1649626200000|2022-04-10 21:30:00|13627.8|13617.8|13625.4|13618.6|13631.1|13620|13623.6|13615.1|145
1649626500000|2022-04-10 21:35:00|13624.9|13619.9|13629.5|13616.5|13630.9|13620.5|13623.9|13614.9|117
1649626800000|2022-04-10 21:40:00|13628.1|13617.9|13628.5|13616.7|13631.1|13620.5|13623.5|13615.1|84
1649627100000|2022-04-10 21:45:00|13626.7|13619.3|13624.6|13619.6|13631.1|13620.5|13623.8|13615.1|118
1649627400000|2022-04-10 21:50:00|13625.6|13620.6|13627|13616.5|13631.2|13620.6|13624.3|13613.8|94
1649627700000|2022-04-10 21:55:00|13624.1|13616.3|13625.4|13620.4|13629.8|13620.4|13623.4|13613.3|138
1649628000000|2022-04-10 22:00:00|13626.5|13619.4|13628.8|13616.1|13631|13620.3|13625.2|13614.8|250
1649628300000|2022-04-10 22:05:00|13628.9|13616|13628.3|13619.5|13631.3|13620.6|13625.9|13614.6|220
1649628600000|2022-04-10 22:10:00|13627.8|13620.2|13629.8|13620.1|13632.5|13622.6|13627.5|13616.2|234
1649628900000|2022-04-10 22:15:00|13630.3|13619.8|13629.2|13620.5|13632.7|13622|13627.7|13616.7|157
1649629200000|2022-04-10 22:20:00|13629.4|13619.4|13627.5|13621.4|13631.4|13622.2|13626.9|13617.5|134
1649629500000|2022-04-10 22:25:00|13627.7|13621.2|13627.9|13621|13630.3|13622.2|13626.9|13618.2|124
1649629800000|2022-04-10 22:30:00|13627.1|13622.1|13631.2|13621.7|13631.2|13624.7|13626.9|13620.7|170
1649630100000|2022-04-10 22:35:00|13630.5|13622.5|13628.3|13623.3|13630.5|13624|13628|13621.5|101
1649630400000|2022-04-10 22:40:00|13628.8|13622.8|13632|13625.1|13634.3|13626.3|13628.3|13621.9|171
1649630700000|2022-04-10 22:45:00|13630.8|13625.8|13631|13626|13632.3|13626.4|13630.8|13624.8|123
1649631000000|2022-04-10 22:50:00|13631.2|13626.2|13631.4|13626.4|13634.8|13626.5|13630.9|13622.1|117
1649631300000|2022-04-10 22:55:00|13631.3|13626.3|13630.8|13625.8|13635.2|13626.6|13630.3|13620.8|107
1649631600000|2022-04-10 23:00:00|13630.9|13625.9|13630|13625|13631.5|13626.5|13629.3|13624.3|154
1649631900000|2022-04-10 23:05:00|13629.7|13624.7|13629.1|13624.1|13630.2|13625.2|13628.9|13623.9|154
1649632200000|2022-04-10 23:10:00|13629.2|13624.2|13631.2|13626.2|13631.2|13626.2|13629.1|13624.1|99
1649632500000|2022-04-10 23:15:00|13631|13626|13632.9|13627.9|13633.2|13628.2|13631|13626|100
1649632800000|2022-04-10 23:20:00|13632.8|13627.8|13632.9|13627.9|13633.2|13628.2|13632.6|13627.6|56
1649633100000|2022-04-10 23:25:00|13632.8|13627.8|13634.9|13629.9|13635.6|13630.6|13632.8|13627.8|109
1649633400000|2022-04-10 23:30:00|13635|13630|13633.8|13628.8|13635.5|13630.5|13632.2|13628.6|92
1649633700000|2022-04-10 23:35:00|13633.7|13628.7|13634.4|13629.4|13634.4|13630.7|13632.1|13628.6|65
1649634000000|2022-04-10 23:40:00|13634.7|13629.7|13635.8|13630.8|13635.8|13631.8|13633.1|13629|110
1649634300000|2022-04-10 23:45:00|13635.7|13630.7|13635.5|13630.5|13636.1|13632.6|13633.7|13630.2|74
1649634600000|2022-04-10 23:50:00|13635.4|13630.4|13637.8|13632.8|13637.8|13632.8|13634.2|13630.4|98
1649634900000|2022-04-10 23:55:00|13637.9|13632.9|13636.8|13631.8|13637.9|13633.3|13635|13630.9|106
1649635200000|2022-04-11 00:00:00|13637|13632|13633.2|13631.2|13637.1|13633.6|13632|13628.5|199
1649635500000|2022-04-11 00:05:00|13633.1|13631.1|13636.9|13634.9|13639.2|13635.7|13633.1|13629.6|182
1649635800000|2022-04-11 00:10:00|13638.4|13633.4|13635|13633|13638.8|13635.2|13633.8|13630.3|190
1649636100000|2022-04-11 00:15:00|13635.1|13633.1|13641.2|13636.2|13641.4|13637.8|13634.6|13631.2|173
1649636400000|2022-04-11 00:20:00|13641.3|13636.3|13640.3|13638.3|13643.2|13639.8|13639.9|13636.2|174
1649636700000|2022-04-11 00:25:00|13640.2|13638.2|13639.8|13637.8|13641.4|13638.3|13639.4|13635.9|136
1649637000000|2022-04-11 00:30:00|13639.9|13637.9|13643.4|13638.4|13644.7|13641.5|13639.6|13636.3|130
1649637300000|2022-04-11 00:35:00|13643.5|13638.5|13641.9|13639.9|13645|13641.5|13641.6|13638.3|160
1649637600000|2022-04-11 00:40:00|13641.8|13639.8|13642.2|13640.2|13644.2|13640.7|13641.7|13638.3|122
1649637900000|2022-04-11 00:45:00|13642.1|13640.1|13642.1|13640.1|13643.5|13640.3|13641.5|13638|136
1649638200000|2022-04-11 00:50:00|13642.2|13640.2|13642.2|13640.2|13645.1|13642.5|13642.2|13639.1|152
1649638500000|2022-04-11 00:55:00|13642.3|13640.3|13643.9|13641.9|13644.4|13642|13641.2|13638|136
1649638800000|2022-04-11 01:00:00|13643.8|13641.8|13641|13639|13644.9|13642|13641|13638.2|179
1649639100000|2022-04-11 01:05:00|13640.9|13638.9|13637.7|13635.7|13642.3|13638.9|13637.5|13635|164
1649639400000|2022-04-11 01:10:00|13637.8|13635.8|13639.5|13634.5|13641.2|13637.8|13637.7|13634.4|153
1649639700000|2022-04-11 01:15:00|13639.4|13634.4|13638.5|13633.5|13640.2|13636.6|13636.9|13633.3|123
1649640000000|2022-04-11 01:20:00|13637|13635|13634.3|13632.3|13638.6|13635.1|13634.1|13631.8|171
1649640300000|2022-04-11 01:25:00|13634.2|13632.2|13638|13633|13638|13634.6|13634.2|13630.8|165
1649640600000|2022-04-11 01:30:00|13638.1|13633.1|13645.5|13640.5|13645.5|13641.9|13636.6|13633.1|311
1649640900000|2022-04-11 01:35:00|13644.4|13642.4|13645.8|13643.8|13649.4|13645.8|13644.4|13640.9|288
1649641200000|2022-04-11 01:40:00|13645.9|13643.9|13647.9|13645.9|13649.2|13645.9|13645.5|13641.9|192
1649641500000|2022-04-11 01:45:00|13648|13646|13648.3|13646.3|13650.7|13647.6|13647.7|13644.1|201
1649641800000|2022-04-11 01:50:00|13648.5|13646.5|13649.8|13647.8|13651.3|13647.8|13648.5|13645.3|142
1649642100000|2022-04-11 01:55:00|13649.6|13647.6|13651.7|13646.7|13652|13648.8|13649.6|13646.3|204
1649642400000|2022-04-11 02:00:00|13650.2|13648.2|13656.5|13654.5|13658.1|13654.7|13650|13646.4|284
1649642700000|2022-04-11 02:05:00|13656.4|13654.4|13662.7|13660.7|13664.1|13660.8|13656.4|13653.6|278
1649643000000|2022-04-11 02:10:00|13662.6|13660.6|13658.6|13656.6|13663.9|13660.6|13658.6|13655|233
1649643300000|2022-04-11 02:15:00|13660.1|13655.1|13663.6|13661.6|13665.2|13661.9|13658.5|13655.1|216
1649643600000|2022-04-11 02:20:00|13663.7|13661.7|13659.5|13654.5|13665.3|13661.8|13657.1|13653.7|285
1649643900000|2022-04-11 02:25:00|13658|13656|13658.1|13656.1|13660.2|13657.4|13657.9|13654.7|154
1649644200000|2022-04-11 02:30:00|13658.2|13656.2|13657.1|13655.1|13659.6|13656.2|13655.1|13651.8|162
1649644500000|2022-04-11 02:35:00|13657|13655|13658.6|13656.6|13659.5|13656.9|13656.3|13653.1|112
1649644800000|2022-04-11 02:40:00|13660.1|13655.1|13659.1|13657.1|13660.5|13657.2|13657.6|13654.4|178
1649645100000|2022-04-11 02:45:00|13659.2|13657.2|13659.7|13657.7|13662.3|13658.8|13659.1|13655.9|148
1649645400000|2022-04-11 02:50:00|13659.8|13657.8|13661.2|13659.2|13663.2|13659.6|13659.7|13656.4|192
1649645700000|2022-04-11 02:55:00|13661.1|13659.1|13659.2|13657.2|13662.5|13659.2|13658.9|13655.4|224
1649646000000|2022-04-11 03:00:00|13660.7|13655.7|13661.2|13656.2|13662.8|13659.3|13657|13653.8|258
1649646300000|2022-04-11 03:05:00|13661.1|13656.1|13658.8|13656.8|13661.2|13657.6|13657.5|13653.9|209
1649646600000|2022-04-11 03:10:00|13658.7|13656.7|13659.8|13657.8|13660.3|13657.9|13658.1|13654.7|123
1649646900000|2022-04-11 03:15:00|13659.9|13657.9|13660|13658|13661.5|13658.2|13659.1|13656.4|145
1649647200000|2022-04-11 03:20:00|13660.1|13658.1|13661.7|13659.7|13663.3|13659.7|13659.3|13656|139
1649647500000|2022-04-11 03:25:00|13661.6|13659.6|13662.7|13660.7|13664.4|13660.9|13661.3|13658.2|157
1649647800000|2022-04-11 03:30:00|13662.9|13660.9|13660|13658|13664|13662|13659.6|13656.1|151
1649648100000|2022-04-11 03:35:00|13659.9|13657.9|13659|13657|13662.1|13658.7|13658.7|13655.5|159
1649648400000|2022-04-11 03:40:00|13658.9|13656.9|13659.2|13654.2|13659.2|13656.9|13657|13653.9|96
1649648700000|2022-04-11 03:45:00|13659.1|13654.1|13660.8|13658.8|13661.3|13658.8|13657.5|13654.1|115
1649649000000|2022-04-11 03:50:00|13660.7|13658.7|13659.5|13657.5|13662.3|13659.6|13658.8|13655.9|148
1649649300000|2022-04-11 03:55:00|13659.4|13657.4|13659.5|13657.5|13661.2|13658.5|13659.1|13655.6|123
1649649600000|2022-04-11 04:00:00|13659.4|13657.4|13660|13658|13661.3|13658.7|13659|13655.9|155
1649649900000|2022-04-11 04:05:00|13660.1|13658.1|13655.6|13650.6|13660.5|13658.2|13653.2|13649.9|275
1649650200000|2022-04-11 04:10:00|13655.5|13650.5|13658.9|13656.9|13660.5|13657.1|13653.8|13650.5|211
1649650500000|2022-04-11 04:15:00|13659|13657|13659.9|13657.9|13661.3|13657.9|13658.7|13655.4|127
1649650800000|2022-04-11 04:20:00|13659.8|13657.8|13658.8|13656.8|13662.3|13659.2|13657.7|13654.5|173
1649651100000|2022-04-11 04:25:00|13658.9|13656.9|13657.8|13655.8|13660.2|13657.3|13657.8|13655.1|117
1649651400000|2022-04-11 04:30:00|13657.7|13655.7|13659.8|13657.8|13661.1|13657.8|13657.6|13654.9|161
1649651700000|2022-04-11 04:35:00|13659.7|13657.7|13659.4|13657.4|13660.7|13657.9|13658.9|13655.7|78
1649652000000|2022-04-11 04:40:00|13659.5|13657.5|13658.5|13656.5|13659.5|13657.5|13658.2|13656.2|124
1649652300000|2022-04-11 04:45:00|13658.6|13656.6|13657.7|13655.7|13659.3|13656.9|13657.3|13654.2|90
1649652600000|2022-04-11 04:50:00|13657.6|13655.6|13658|13656|13659.6|13656.5|13656.6|13654.1|134
1649652900000|2022-04-11 04:55:00|13658.2|13656.2|13652.6|13650.6|13658.3|13656.3|13652.6|13649.4|261
1649653200000|2022-04-11 05:00:00|13652.7|13650.7|13653.7|13651.7|13654.9|13651.9|13652.7|13649.9|114
1649653500000|2022-04-11 05:05:00|13653.8|13651.8|13655.2|13653.2|13655.3|13653.3|13653.7|13651.7|103
1649653800000|2022-04-11 05:10:00|13655.1|13653.1|13655.1|13653.1|13655.5|13653.5|13654.7|13652.7|121
1649654100000|2022-04-11 05:15:00|13655|13653|13653.5|13651.5|13656.6|13653.1|13653.2|13649.9|114
1649654400000|2022-04-11 05:20:00|13653.6|13651.6|13656|13654|13657.2|13654|13653.5|13651.5|105
1649654700000|2022-04-11 05:25:00|13655.9|13653.9|13658.2|13656.2|13659.9|13656.4|13655.8|13653.8|112
1649655000000|2022-04-11 05:30:00|13658.1|13656.1|13657|13655|13659.8|13656.2|13656.4|13653.2|183
1649655300000|2022-04-11 05:35:00|13656.8|13654.8|13655.4|13653.4|13657|13655|13653.9|13650.6|170
1649655600000|2022-04-11 05:40:00|13655.5|13653.5|13656.1|13654.1|13656.6|13654.6|13655.4|13653.4|136
1649655900000|2022-04-11 05:45:00|13656.2|13654.2|13655.7|13653.7|13656.5|13654.5|13655.4|13653.4|158
1649656200000|2022-04-11 05:50:00|13655.6|13653.6|13654.7|13652.7|13655.9|13653.9|13654.5|13652.5|149
1649656500000|2022-04-11 05:55:00|13654.8|13652.8|13655.8|13653.8|13656.1|13654.1|13654.5|13652.5|162
1649656800000|2022-04-11 06:00:00|13655.9|13653.9|13655.5|13653.5|13657.3|13654.2|13655|13651.6|183
1649657100000|2022-04-11 06:05:00|13655.4|13653.4|13656|13654|13657.7|13654.8|13655.4|13652.5|174
1649657400000|2022-04-11 06:10:00|13655.9|13653.9|13656.5|13654.5|13656.8|13654.8|13655.3|13653.3|139
1649657700000|2022-04-11 06:15:00|13656.4|13654.4|13660.2|13658.2|13660.6|13658.6|13656.3|13654.3|169
1649658000000|2022-04-11 06:20:00|13660.1|13658.1|13662.5|13660.5|13663.7|13661.7|13659.9|13657.9|165
1649658300000|2022-04-11 06:25:00|13662.4|13660.4|13664.4|13659.4|13667.1|13663.7|13661.2|13657.7|214
1649658600000|2022-04-11 06:30:00|13663.4|13661.4|13663.7|13661.7|13666.4|13662.8|13662.5|13658.9|194
1649658900000|2022-04-11 06:35:00|13663.6|13661.6|13665.6|13663.6|13667.1|13663.8|13663.5|13660|192
1649659200000|2022-04-11 06:40:00|13665.5|13663.5|13666.6|13664.6|13668.2|13664.8|13665.5|13662|146
1649659500000|2022-04-11 06:45:00|13666.5|13664.5|13667.9|13665.9|13669.2|13665.9|13666.4|13663.2|171
1649659800000|2022-04-11 06:50:00|13667.8|13665.8|13668.2|13663.2|13669.2|13666|13666.5|13663.1|138
1649660100000|2022-04-11 06:55:00|13666.7|13664.7|13667.9|13665.9|13669.4|13666.1|13666.4|13663|130
1649660400000|2022-04-11 07:00:00|13667.8|13665.8|13668.7|13666.7|13670.8|13667.4|13667.1|13663.5|329
1649660700000|2022-04-11 07:05:00|13668.8|13666.8|13669.6|13667.6|13675.4|13672|13668.6|13665.1|262
1649661000000|2022-04-11 07:10:00|13669.5|13667.5|13669.1|13667.1|13671.2|13667.8|13668|13664.6|206
1649661300000|2022-04-11 07:15:00|13669.2|13667.2|13668.4|13666.4|13670.7|13667.8|13667.3|13665.2|215
1649661600000|2022-04-11 07:20:00|13668.3|13666.3|13665.5|13663.5|13668.4|13666.4|13665.4|13662.1|245
1649661900000|2022-04-11 07:25:00|13665.6|13663.6|13660.1|13658.1|13666.1|13663.6|13660.1|13656.7|355
1649662200000|2022-04-11 07:30:00|13660.2|13658.2|13660.1|13658.1|13662.8|13659.4|13658.5|13655.2|420
1649662500000|2022-04-11 07:35:00|13660.2|13658.2|13656.1|13654.1|13662.4|13658.8|13656.1|13653.8|271
1649662800000|2022-04-11 07:40:00|13656.2|13654.2|13656.6|13654.6|13658.3|13655.7|13656.2|13652.9|280
1649663100000|2022-04-11 07:45:00|13656.5|13654.5|13654.6|13652.6|13657.2|13655.2|13654.1|13652.1|244
1649663400000|2022-04-11 07:50:00|13654.5|13652.5|13651.5|13649.5|13657|13653.8|13651.2|13649.2|245
1649663700000|2022-04-11 07:55:00|13651.6|13649.6|13653.5|13651.5|13655|13652.5|13650.4|13647.4|286
1649664000000|2022-04-11 08:00:00|13653.4|13651.4|13655.2|13653.2|13657|13653.6|13653.4|13650.4|287
1649664300000|2022-04-11 08:05:00|13655.3|13653.3|13653|13651|13657|13653.9|13652|13650|232
1649664600000|2022-04-11 08:10:00|13653.1|13651.1|13650.9|13648.9|13654|13651.7|13650.1|13646.9|296
1649664900000|2022-04-11 08:15:00|13651|13649|13650.7|13648.7|13653.2|13650.2|13649.7|13647.3|286
1649665200000|2022-04-11 08:20:00|13650.9|13648.9|13653.9|13651.9|13657.5|13654.1|13650.9|13648.9|326
1649665500000|2022-04-11 08:25:00|13653.8|13651.8|13649.5|13647.5|13654.6|13651.8|13649.3|13645.8|288
1649665800000|2022-04-11 08:30:00|13649.6|13647.6|13651.5|13649.5|13652.9|13649.7|13649.4|13645.8|278
1649666100000|2022-04-11 08:35:00|13651.6|13649.6|13652|13650|13654.6|13651.1|13651.4|13648|232
1649666400000|2022-04-11 08:40:00|13652.1|13650.1|13650.6|13648.6|13653.6|13650.2|13650.4|13647.5|222
1649666700000|2022-04-11 08:45:00|13650.5|13648.5|13649.4|13647.4|13651.9|13649|13649.2|13646.6|191
1649667000000|2022-04-11 08:50:00|13649.5|13647.5|13649.9|13647.9|13651.5|13648.2|13649.3|13646.4|165
1649667300000|2022-04-11 08:55:00|13650|13648|13651.3|13649.3|13653.5|13650.3|13649.8|13646.6|184
1649667600000|2022-04-11 09:00:00|13651.2|13649.2|13652.6|13650.6|13655.8|13652.4|13650.6|13647|272
1649667900000|2022-04-11 09:05:00|13652.7|13650.7|13652.6|13650.6|13654.7|13651.1|13651.6|13648.1|172
1649668200000|2022-04-11 09:10:00|13652.7|13650.7|13653.7|13651.7|13655.6|13652.1|13651.7|13648.4|167
1649668500000|2022-04-11 09:15:00|13653.8|13651.8|13652.9|13650.9|13655.7|13652.5|13652.5|13650.2|183
1649668800000|2022-04-11 09:20:00|13653|13651|13650.6|13648.6|13653|13651|13650.4|13648.4|184
1649669100000|2022-04-11 09:25:00|13650.5|13648.5|13647.8|13645.8|13651.3|13648.8|13647.8|13644.5|166
1649669400000|2022-04-11 09:30:00|13647.7|13645.7|13644.8|13642.8|13649.5|13646|13644.3|13641|214
1649669700000|2022-04-11 09:35:00|13646.3|13641.3|13642.5|13640.5|13647|13643.7|13642.4|13639|164
1649670000000|2022-04-11 09:40:00|13642.6|13640.6|13642.7|13640.7|13645.1|13641.5|13642.5|13639.3|120
1649670300000|2022-04-11 09:45:00|13642.6|13640.6|13644.9|13642.9|13646.4|13643.3|13642.5|13639.3|218
1649670600000|2022-04-11 09:50:00|13645|13643|13645.2|13640.2|13646.4|13643.4|13643.5|13639.6|203
1649670900000|2022-04-11 09:55:00|13643.8|13641.8|13642|13637|13645.9|13641.8|13639.7|13636.3|251
1649671200000|2022-04-11 10:00:00|13641.9|13636.9|13642.2|13637.2|13644.4|13641.1|13639.5|13635.9|263
1649671500000|2022-04-11 10:05:00|13642.3|13637.3|13639.7|13637.7|13642.4|13639|13639.6|13636.1|181
1649671800000|2022-04-11 10:10:00|13639.8|13637.8|13639.6|13634.6|13641.8|13638.2|13637.6|13634.6|190
1649672100000|2022-04-11 10:15:00|13639.7|13634.7|13639.1|13637.1|13640.6|13637.2|13637.7|13634.4|200
1649672400000|2022-04-11 10:20:00|13639.2|13637.2|13640.4|13638.4|13641.8|13638.7|13638.3|13635|273
1649672700000|2022-04-11 10:25:00|13640.3|13638.3|13641.6|13639.6|13644.4|13641|13640.1|13636.6|199
1649673000000|2022-04-11 10:30:00|13643.3|13638.3|13643.2|13641.2|13645.5|13642.1|13641.3|13637.7|243
1649673300000|2022-04-11 10:35:00|13643.3|13641.3|13644.9|13642.9|13646.4|13643.2|13643.2|13640.1|180
1649673600000|2022-04-11 10:40:00|13644.8|13642.8|13645.5|13643.5|13647.3|13643.9|13644.2|13642.2|204
1649673900000|2022-04-11 10:45:00|13645.4|13643.4|13645.6|13643.6|13648.4|13645.4|13645.1|13641.6|309
1649674200000|2022-04-11 10:50:00|13645.5|13643.5|13642.7|13640.7|13646.5|13643.6|13642|13640|230
1649674500000|2022-04-11 10:55:00|13642.8|13640.8|13640.3|13638.3|13643|13640.9|13639.6|13637.6|170
1649674800000|2022-04-11 11:00:00|13640.2|13638.2|13640.8|13638.8|13641.8|13638.9|13639.9|13636.6|132
1649675100000|2022-04-11 11:05:00|13640.7|13638.7|13643|13641|13644.7|13642|13640.4|13638.4|122
1649675400000|2022-04-11 11:10:00|13643.1|13641.1|13644.7|13642.7|13647.1|13643.6|13642.7|13640.7|91
1649675700000|2022-04-11 11:15:00|13644.6|13642.6|13644.9|13642.9|13646.4|13643.2|13643.6|13640.4|169
1649676000000|2022-04-11 11:20:00|13645|13643|13645.6|13643.6|13647.2|13644.2|13644.7|13641.7|139
1649676300000|2022-04-11 11:25:00|13645.7|13643.7|13646.6|13644.6|13648.4|13645.7|13645.7|13642.6|168
1649676600000|2022-04-11 11:30:00|13646.7|13644.7|13647.3|13645.3|13649.3|13645.9|13646.2|13642.7|218
1649676900000|2022-04-11 11:35:00|13648.8|13643.8|13649.4|13644.4|13649.5|13645.9|13646.1|13642.7|181
1649677200000|2022-04-11 11:40:00|13649.5|13644.5|13648.4|13643.4|13650.1|13646.5|13646|13642.5|204
1649677500000|2022-04-11 11:45:00|13648.5|13643.5|13646.5|13644.5|13648.8|13645.5|13646.3|13642.7|141
1649677800000|2022-04-11 11:50:00|13646.6|13644.6|13646.5|13641.5|13648.5|13645.3|13645|13641.1|158
1649678100000|2022-04-11 11:55:00|13645|13643|13644.5|13642.5|13646.8|13643.4|13643.3|13639.6|217
1649678400000|2022-04-11 12:00:00|13644.6|13642.6|13645.3|13643.3|13648.5|13645.1|13644.5|13641.1|261
1649678700000|2022-04-11 12:05:00|13645.2|13643.2|13646|13644|13649.5|13646.1|13645.2|13642.1|200
1649679000000|2022-04-11 12:10:00|13645.9|13643.9|13648.1|13646.1|13651|13647.6|13645.6|13642.1|190
1649679300000|2022-04-11 12:15:00|13648.2|13646.2|13647.8|13645.8|13651.2|13647.6|13647.4|13644.1|192
1649679600000|2022-04-11 12:20:00|13647.9|13645.9|13648.7|13643.7|13649.2|13645.9|13646.2|13642.8|250
1649679900000|2022-04-11 12:25:00|13647.3|13645.3|13647.7|13645.7|13649.1|13645.9|13646.9|13643.4|213
1649680200000|2022-04-11 12:30:00|13647.8|13645.8|13648.6|13646.6|13649.9|13646.6|13646.9|13643.7|206
1649680500000|2022-04-11 12:35:00|13648.3|13646.3|13650.3|13648.3|13651.4|13648.3|13646.9|13643.4|242
1649680800000|2022-04-11 12:40:00|13650.2|13648.2|13646.9|13644.9|13650.6|13648.2|13646.8|13643.8|173
1649681100000|2022-04-11 12:45:00|13646.8|13644.8|13644|13642|13647.8|13645.8|13643|13639.6|240
1649681400000|2022-04-11 12:50:00|13644.1|13642.1|13643.1|13641.1|13645.9|13642.4|13642.4|13639|173
1649681700000|2022-04-11 12:55:00|13643|13641|13644.7|13642.7|13646.9|13644.5|13642.6|13640.6|211
1649682000000|2022-04-11 13:00:00|13644.8|13642.8|13645.8|13643.8|13646.3|13644.2|13643.8|13641.2|169
1649682300000|2022-04-11 13:05:00|13645.7|13643.7|13644.2|13642.2|13646.2|13643.8|13642.9|13639.6|206
1649682600000|2022-04-11 13:10:00|13644.3|13642.3|13645.9|13643.9|13649.7|13646.3|13643.6|13641.6|267
1649682900000|2022-04-11 13:15:00|13646|13644|13648.1|13643.1|13648.4|13644|13643.8|13640.7|255
1649683200000|2022-04-11 13:20:00|13648|13643|13647.5|13642.5|13649.8|13644.9|13646.2|13642.2|308
1649683500000|2022-04-11 13:25:00|13647.6|13642.6|13650.3|13648.3|13651.8|13648.7|13645.8|13642.1|294
1649683800000|2022-04-11 13:30:00|13650.4|13648.4|13650.9|13648.9|13654|13650.7|13648.2|13644.6|309
1649684100000|2022-04-11 13:35:00|13650.8|13648.8|13651.8|13649.8|13653.1|13650.7|13649.7|13646.5|230
1649684400000|2022-04-11 13:40:00|13651.9|13649.9|13649.5|13647.5|13653.8|13650.3|13649.3|13646.7|230
1649684700000|2022-04-11 13:45:00|13649.4|13647.4|13650|13648|13651.9|13649.1|13649.3|13646.1|224
1649685000000|2022-04-11 13:50:00|13650.1|13648.1|13650.1|13648.1|13652.7|13649.2|13647.9|13644.4|298
1649685300000|2022-04-11 13:55:00|13651.7|13646.7|13653.6|13651.6|13655.2|13651.8|13650.1|13646.5|356
1649685600000|2022-04-11 14:00:00|13653.7|13651.7|13652.3|13650.3|13657|13653.8|13651.9|13648.5|357
1649685900000|2022-04-11 14:05:00|13652.2|13650.2|13651.2|13649.2|13654.7|13651.3|13650.3|13647.2|351
1649686200000|2022-04-11 14:10:00|13651.5|13649.5|13650|13648|13652.7|13649.5|13647.9|13645.4|344
1649686500000|2022-04-11 14:15:00|13649.9|13647.9|13650.9|13648.9|13652.3|13649.4|13648.9|13645.6|180
1649686800000|2022-04-11 14:20:00|13651|13649|13650.1|13648.1|13654.9|13651.3|13650.1|13646.6|204
1649687100000|2022-04-11 14:25:00|13649.9|13647.9|13651.5|13649.5|13652.2|13650.2|13649.4|13646.4|191
1649687400000|2022-04-11 14:30:00|13651.6|13649.6|13650|13648|13652.2|13649.9|13648.9|13646.9|220
1649687700000|2022-04-11 14:35:00|13649.9|13647.9|13650.5|13648.5|13653.5|13649.7|13649.9|13647.2|195
1649688000000|2022-04-11 14:40:00|13650.6|13648.6|13652.4|13647.4|13653.5|13650.7|13650.3|13647.4|167
1649688300000|2022-04-11 14:45:00|13650.9|13648.9|13647.8|13645.8|13651.8|13648.9|13647.5|13644.5|199
1649688600000|2022-04-11 14:50:00|13647.7|13645.7|13649.4|13644.4|13654.1|13650.3|13647.7|13644.3|272
1649688900000|2022-04-11 14:55:00|13649.3|13644.3|13647.5|13645.5|13649.8|13646.5|13646.6|13643.1|248
1649689200000|2022-04-11 15:00:00|13647.4|13645.4|13646.6|13644.6|13649.9|13646.7|13646.6|13643.3|214
1649689500000|2022-04-11 15:05:00|13646.7|13644.7|13649.9|13647.9|13651.9|13648|13646.6|13643.1|221
1649689800000|2022-04-11 15:10:00|13650.1|13648.1|13652.9|13647.9|13653.5|13649.7|13648.6|13644.7|259
1649690100000|2022-04-11 15:15:00|13653|13648|13651.8|13649.8|13654.7|13651.4|13651.3|13648|196
1649690400000|2022-04-11 15:20:00|13651.9|13649.9|13653.9|13651.9|13655.5|13651.9|13651|13647.8|195
1649690700000|2022-04-11 15:25:00|13653.8|13651.8|13654.1|13652.1|13657.1|13653.5|13653.8|13650.5|178
1649691000000|2022-04-11 15:30:00|13654|13652|13652.1|13650.1|13654.5|13652.4|13652.1|13649.5|152
1649691300000|2022-04-11 15:35:00|13652.2|13650.2|13653.3|13651.3|13654.5|13651.3|13651.4|13649.4|120
1649691600000|2022-04-11 15:40:00|13653.4|13651.4|13652.8|13650.8|13654.1|13651.6|13652.5|13649|136
1649691900000|2022-04-11 15:45:00|13652.7|13650.7|13655.7|13653.7|13656.6|13653.7|13652.5|13650.5|111
1649692200000|2022-04-11 15:50:00|13655.6|13653.6|13656.6|13654.6|13658.5|13655.4|13655.6|13653.1|147
1649692500000|2022-04-11 15:55:00|13656.5|13654.5|13657.6|13655.6|13657.7|13655.7|13656.4|13654.4|139
1649692800000|2022-04-11 16:00:00|13657.7|13655.7|13660.2|13655.2|13660.2|13656.8|13657.4|13654.3|108
1649693100000|2022-04-11 16:05:00|13660.1|13655.1|13658.7|13656.7|13660.4|13656.8|13658.3|13654.9|119
1649693400000|2022-04-11 16:10:00|13658.6|13656.6|13658.8|13656.8|13660.3|13656.9|13658.3|13654.9|101
1649693700000|2022-04-11 16:15:00|13658.7|13656.7|13658.4|13656.4|13660.1|13656.9|13658.3|13654.9|99
1649694000000|2022-04-11 16:20:00|13658.3|13656.3|13658.6|13656.6|13660.1|13656.7|13658.3|13654.8|88
1649694300000|2022-04-11 16:25:00|13658.7|13656.7|13658.2|13656.2|13658.7|13656.7|13658.1|13656.1|61
1649694600000|2022-04-11 16:30:00|13659.5|13654.5|13655.6|13653.6|13659.9|13656.5|13655.5|13652.3|84
1649694900000|2022-04-11 16:35:00|13655.5|13653.5|13657.4|13652.4|13658|13653.5|13654.2|13650.8|135
1649695200000|2022-04-11 16:40:00|13657.3|13652.3|13657.9|13652.9|13658|13653.8|13655.7|13652.1|94
1649695500000|2022-04-11 16:45:00|13658|13653|13655.3|13653.3|13658|13653.5|13655.3|13651.8|59
1649695800000|2022-04-11 16:50:00|13656.9|13651.9|13659.6|13654.6|13660|13656.5|13656.8|13651.8|104
1649696100000|2022-04-11 16:55:00|13659.5|13654.5|13660.2|13655.2|13660.2|13656.6|13657.5|13654|75
1649696400000|2022-04-11 17:00:00|13660.1|13655.1|13656.2|13651.2|13660.1|13656.6|13654.7|13651.1|164
1649696700000|2022-04-11 17:05:00|13656.3|13651.3|13654.6|13649.6|13656.3|13652.3|13653.2|13648.2|164
1649697000000|2022-04-11 17:10:00|13654.5|13649.5|13657.2|13652.2|13657.4|13652.4|13653.2|13649.5|104
1649697300000|2022-04-11 17:15:00|13657.3|13652.3|13659.5|13654.5|13659.6|13655.7|13657.2|13652.2|101
1649697600000|2022-04-11 17:20:00|13659.6|13654.6|13659.7|13654.7|13660|13656.3|13658.2|13654.4|87
1649697900000|2022-04-11 17:25:00|13659.6|13654.6|13659.3|13654.3|13659.7|13656|13658|13654.2|89
1649698200000|2022-04-11 17:30:00|13659.2|13654.2|13658.1|13653.1|13659.3|13655|13656.7|13653.1|95
1649698500000|2022-04-11 17:35:00|13658|13653|13658.2|13653.2|13658.4|13654.7|13655.8|13651.4|103
1649698800000|2022-04-11 17:40:00|13658.3|13653.3|13656.8|13651.8|13658.6|13654.9|13654.8|13651|98
1649699100000|2022-04-11 17:45:00|13656.9|13651.9|13655.5|13653.5|13657.4|13653.8|13654.9|13651.4|116
1649699400000|2022-04-11 17:50:00|13655.6|13653.6|13659|13654|13659.2|13655.7|13655.5|13652.1|98
1649699700000|2022-04-11 17:55:00|13659.1|13654.1|13659|13654|13659.4|13655.8|13657.1|13653.5|98
1649700000000|2022-04-11 18:00:00|13657.4|13655.4|13657.2|13655.2|13659|13655.5|13657.2|13653.7|81
1649700300000|2022-04-11 18:05:00|13657.1|13655.1|13655.9|13650.9|13658.9|13655.4|13654.2|13650.6|104
1649700600000|2022-04-11 18:10:00|13656|13651|13654.5|13652.5|13656|13652.5|13654.2|13650.7|61
1649700900000|2022-04-11 18:15:00|13655.9|13650.9|13655.9|13650.9|13656|13652.6|13654.4|13650.8|43
1649701200000|2022-04-11 18:20:00|13656|13651|13656|13651|13656.2|13652.6|13654.4|13650.7|73
1649701500000|2022-04-11 18:25:00|13656.1|13651.1|13655.9|13650.9|13656.1|13652.5|13654.2|13650.7|78
1649701800000|2022-04-11 18:30:00|13656|13651|13653.8|13648.8|13656|13652.4|13652.3|13648.7|78
1649702100000|2022-04-11 18:35:00|13653.7|13648.7|13653.9|13648.9|13654.1|13650.4|13652.2|13648.7|76
1649702400000|2022-04-11 18:40:00|13653.8|13648.8|13653.9|13648.9|13654|13650.3|13652.1|13648.6|71
1649702700000|2022-04-11 18:45:00|13654|13649|13651.9|13646.9|13654.2|13650.6|13651.5|13646.8|93
1649703000000|2022-04-11 18:50:00|13651.7|13646.7|13652.6|13647.6|13652.9|13649.5|13650.3|13646.7|81
1649703300000|2022-04-11 18:55:00|13652.7|13647.7|13654.2|13649.2|13656.7|13652|13652.5|13647.6|158
1649703600000|2022-04-11 19:00:00|13654.3|13649.3|13653.5|13648.5|13654.7|13650.6|13652.5|13647.5|139
1649703900000|2022-04-11 19:05:00|13653.4|13648.4|13652.1|13647.1|13653.6|13648.6|13650.4|13646.8|109
1649704200000|2022-04-11 19:10:00|13652.2|13647.2|13650.9|13645.9|13652.2|13647.5|13648.9|13645.1|120
1649704500000|2022-04-11 19:15:00|13650.8|13645.8|13652|13647|13652.1|13648.5|13650.4|13645.7|89
1649704800000|2022-04-11 19:20:00|13651.9|13646.9|13651.6|13646.6|13652|13647|13651.6|13646.6|71
1649705100000|2022-04-11 19:25:00|13651.7|13646.7|13653.5|13648.5|13653.8|13648.8|13650.6|13646.6|122
1649705400000|2022-04-11 19:30:00|13653.6|13648.6|13653.6|13648.6|13653.8|13648.8|13652.4|13647.4|126
1649705700000|2022-04-11 19:35:00|13653.8|13648.8|13653.7|13648.7|13653.9|13648.9|13653.4|13648.4|116
1649706000000|2022-04-11 19:40:00|13653.8|13648.8|13653.5|13648.5|13654.2|13650.7|13652.5|13648|106
1649706300000|2022-04-11 19:45:00|13653.6|13648.6|13654.2|13649.2|13655.6|13651.6|13653.5|13648.6|86
1649706600000|2022-04-11 19:50:00|13654.5|13649.5|13656.5|13651.5|13656.6|13653.1|13653.1|13649.3|133
1649706900000|2022-04-11 19:55:00|13656.6|13651.6|13654.8|13649.8|13657.1|13653.2|13653.7|13649.1|203
1649707200000|2022-04-11 20:00:00|13654.6|13649.6|13654.6|13649.6|13655.1|13650.1|13654.5|13649.5|124
1649707500000|2022-04-11 20:05:00|13654.7|13649.7|13655.6|13650.6|13655.8|13650.8|13654.4|13649.4|82
1649707800000|2022-04-11 20:10:00|13655.7|13650.7|13655.6|13650.6|13655.9|13650.9|13655.4|13650.4|67
1649708100000|2022-04-11 20:15:00|13655.8|13650.8|13656.2|13651.2|13656.5|13651.5|13655.5|13650.5|84
1649708400000|2022-04-11 20:20:00|13656.1|13651.1|13656.1|13651.1|13656.4|13652.8|13654.7|13651|61
1649708700000|2022-04-11 20:25:00|13656.2|13651.2|13656.2|13651.2|13656.3|13652.7|13654.2|13650.8|57
1649709000000|2022-04-11 20:30:00|13656.1|13651.1|13656.1|13651.1|13656.5|13651.5|13655.8|13650.8|90
1649709300000|2022-04-11 20:35:00|13656.2|13651.2|13656|13651|13656.5|13652.4|13654.4|13650.9|63
1649709600000|2022-04-11 20:40:00|13655.9|13650.9|13656.4|13651.4|13656.4|13651.4|13655.9|13650.9|68
1649709900000|2022-04-11 20:45:00|13656.3|13651.3|13653.2|13648.2|13656.6|13651.6|13651|13646|181
1649710200000|2022-04-11 20:50:00|13653.1|13648.1|13653.9|13648.9|13654.4|13649.4|13652.5|13647.5|111
1649710500000|2022-04-11 20:55:00|13654.2|13649.2|13653.4|13648.4|13655.5|13649.9|13652.9|13646.8|145
1649710800000|2022-04-11 21:00:00|13653.5|13648.5|13653.2|13648.2|13654.5|13648.6|13653|13646.9|30
1649711100000|2022-04-11 21:05:00|13654.6|13647.2|13653.9|13647.3|13655|13648.1|13653.1|13645.2|90
1649711400000|2022-04-11 21:10:00|13655.1|13644.5|13655.3|13645|13657.7|13648.4|13653.1|13642.3|138
1649711700000|2022-04-11 21:15:00|13655|13645.4|13653.3|13648.3|13656.1|13648.3|13652.9|13644.3|77
1649712000000|2022-04-11 21:20:00|13654.7|13645.4|13654.6|13646.4|13658.3|13648.3|13652.9|13643.4|89
1649712300000|2022-04-11 21:25:00|13654.7|13646.3|13653.7|13646.9|13656.6|13648.3|13653|13644.7|116
1649712600000|2022-04-11 21:30:00|13655.7|13645.3|13653.6|13646.9|13657.1|13648.2|13652.7|13644.8|197
1649712900000|2022-04-11 21:35:00|13653.9|13646.6|13652.8|13647.8|13658.3|13648.3|13652.6|13642.3|126
1649713200000|2022-04-11 21:40:00|13652.9|13647.9|13652.9|13647.9|13656.3|13648.3|13652.6|13644.6|110
1649713500000|2022-04-11 21:45:00|13653.9|13647.8|13655.5|13646.8|13656|13649|13652.9|13645.6|99
1649713800000|2022-04-11 21:50:00|13654|13646.6|13653.6|13648.6|13655.8|13648.8|13652.8|13645.6|116
1649714100000|2022-04-11 21:55:00|13655.3|13647.2|13654.7|13646.8|13656.3|13648.4|13652.4|13644.9|146
1649714400000|2022-04-11 22:00:00|13656.6|13644.6|13652.4|13647.4|13656.8|13647.7|13652|13643.6|173
1649714700000|2022-04-11 22:05:00|13652.3|13647.3|13654.6|13645.4|13655.3|13647.8|13652|13645.4|139
1649715000000|2022-04-11 22:10:00|13653.9|13645.8|13653|13646.8|13654.5|13647.6|13651.9|13645.6|137
1649715300000|2022-04-11 22:15:00|13652.3|13647.3|13652.3|13647.3|13653.6|13647.7|13651.8|13646.3|130
1649715600000|2022-04-11 22:20:00|13652.2|13647.2|13652.2|13647.2|13654.7|13649|13651.9|13646.4|159
1649715900000|2022-04-11 22:25:00|13652.1|13647.1|13652|13647|13655.1|13647.6|13651.9|13645.6|80
1649716200000|2022-04-11 22:30:00|13652.1|13647.1|13652.2|13647.2|13652.7|13647.7|13651.8|13646.8|70
1649716500000|2022-04-11 22:35:00|13652.1|13647.1|13652.1|13647.1|13653.8|13647.5|13652|13646.3|76
1649716800000|2022-04-11 22:40:00|13652.2|13647.2|13652.4|13647.4|13653.9|13648|13652|13646.5|116
1649717100000|2022-04-11 22:45:00|13652.3|13647.3|13652.6|13647.6|13655|13648.6|13652.3|13646.5|120
1649717400000|2022-04-11 22:50:00|13652.7|13647.7|13652.9|13647.9|13655.5|13648.7|13652.4|13645.7|85
1649717700000|2022-04-11 22:55:00|13652.7|13647.7|13654|13649|13655.8|13649|13652.5|13646.6|94
1649718000000|2022-04-11 23:00:00|13653.7|13648.7|13653.6|13648.6|13653.8|13648.8|13653.1|13648.1|64
1649718300000|2022-04-11 23:05:00|13653.7|13648.7|13654.4|13649.4|13654.7|13649.7|13653.7|13648.7|85
1649718600000|2022-04-11 23:10:00|13654.5|13649.5|13655|13650|13655.1|13650.1|13654.3|13649.3|70
1649718900000|2022-04-11 23:15:00|13654.7|13649.7|13653.8|13648.8|13654.9|13651.3|13653.1|13648.6|80
1649719200000|2022-04-11 23:20:00|13653.9|13648.9|13654.7|13649.7|13654.8|13650.5|13652.2|13648.6|133
1649719500000|2022-04-11 23:25:00|13654.8|13649.8|13655.5|13653.5|13657.7|13653.8|13654.6|13649.6|96
1649719800000|2022-04-11 23:30:00|13655.4|13653.4|13657.8|13655.8|13659.6|13656.1|13655.4|13652|86
1649720100000|2022-04-11 23:35:00|13657.9|13655.9|13657.8|13655.8|13659.5|13656|13657.8|13654.4|40
1649720400000|2022-04-11 23:40:00|13657.9|13655.9|13659.5|13654.5|13659.6|13656|13657.7|13654.2|77
1649720700000|2022-04-11 23:45:00|13659.6|13654.6|13659.9|13654.9|13660.4|13656.5|13657.9|13654.4|113
1649721000000|2022-04-11 23:50:00|13660.3|13655.3|13659.9|13654.9|13660.3|13656.4|13658.1|13654.7|70
1649721300000|2022-04-11 23:55:00|13658.4|13656.4|13658.3|13653.3|13660|13656.4|13655.9|13652.3|119
1649721600000|2022-04-12 00:00:00|13658.2|13653.2|13656.8|13654.8|13658.3|13654.8|13655|13651.6|228
1649721900000|2022-04-12 00:05:00|13656.7|13654.7|13653.9|13651.9|13658.9|13655.6|13652.8|13649.2|203
1649722200000|2022-04-12 00:10:00|13654|13652|13650.6|13648.6|13655.9|13652.5|13648.6|13645.3|224
1649722500000|2022-04-12 00:15:00|13650.5|13648.5|13656.9|13651.9|13656.9|13653.4|13650.5|13648|119
1649722800000|2022-04-12 00:20:00|13657|13652|13653.7|13651.7|13657|13653.6|13653.5|13650|115
1649723100000|2022-04-12 00:25:00|13653.6|13651.6|13655|13653|13656|13653.1|13653.4|13650|138
1649723400000|2022-04-12 00:30:00|13654.9|13652.9|13656.7|13654.7|13656.9|13654.9|13654|13650.5|165
1649723700000|2022-04-12 00:35:00|13656.8|13654.8|13657.7|13655.7|13659.1|13655.9|13656.8|13653.6|116
1649724000000|2022-04-12 00:40:00|13657.8|13655.8|13659.9|13657.9|13660.1|13658|13657.7|13655.1|116
1649724300000|2022-04-12 00:45:00|13660|13658|13663.7|13661.7|13665.2|13661.8|13659.9|13657.9|128
1649724600000|2022-04-12 00:50:00|13663.9|13661.9|13662|13660|13664.1|13662.1|13661.3|13657.7|127
1649724900000|2022-04-12 00:55:00|13662.1|13660.1|13660.3|13658.3|13663.5|13660.4|13658.7|13655.4|210
1649725200000|2022-04-12 01:00:00|13661.8|13656.8|13663.6|13661.6|13665.1|13661.8|13660.4|13656.8|181
1649725500000|2022-04-12 01:05:00|13663.5|13661.5|13659.2|13657.2|13664.7|13661.8|13659.1|13656.9|170
1649725800000|2022-04-12 01:10:00|13659.1|13657.1|13660.9|13658.9|13663.2|13660.1|13657.9|13654.9|187
1649726100000|2022-04-12 01:15:00|13661.2|13659.2|13662.2|13660.2|13664.9|13661.7|13661.2|13657.7|131
1649726400000|2022-04-12 01:20:00|13662.3|13660.3|13663.7|13661.7|13664.2|13661.9|13660.9|13658.8|169
1649726700000|2022-04-12 01:25:00|13663.8|13661.8|13664.3|13659.3|13664.4|13661.8|13661.6|13658.9|135
1649727000000|2022-04-12 01:30:00|13664.4|13659.4|13660.5|13658.5|13664.4|13661.1|13660.5|13657.2|159
1649727300000|2022-04-12 01:35:00|13660.6|13658.6|13659.6|13657.6|13661.2|13658.8|13658.8|13655.5|114
1649727600000|2022-04-12 01:40:00|13659.7|13657.7|13659.7|13657.7|13662.4|13659.4|13659.6|13657.4|111
1649727900000|2022-04-12 01:45:00|13659.8|13657.8|13659.4|13657.4|13660.9|13658.9|13659.4|13657.4|77
1649728200000|2022-04-12 01:50:00|13659.5|13657.5|13658.8|13656.8|13660.2|13657.5|13657.4|13654|196
1649728500000|2022-04-12 01:55:00|13658.6|13656.6|13660.3|13658.3|13660.8|13658.8|13657.9|13654.3|131
1649728800000|2022-04-12 02:00:00|13660.2|13658.2|13659.7|13657.7|13660.6|13658.6|13659.2|13657.2|89
1649729100000|2022-04-12 02:05:00|13659.8|13657.8|13658.7|13656.7|13660.7|13658.7|13658.7|13656.7|77
1649729400000|2022-04-12 02:10:00|13658.8|13656.8|13657.1|13655.1|13661.1|13657.4|13656.7|13654.7|125
1649729700000|2022-04-12 02:15:00|13656.9|13654.9|13656.9|13654.9|13658.9|13655.7|13655.5|13652.2|212
1649730000000|2022-04-12 02:20:00|13657|13655|13657.1|13655.1|13657.3|13655.3|13656.6|13654.6|142
1649730300000|2022-04-12 02:25:00|13657|13655|13656.2|13654.2|13658.4|13655.3|13656.2|13653.4|121
1649730600000|2022-04-12 02:30:00|13656.1|13654.1|13651.6|13649.6|13656.3|13654.3|13651.6|13648.4|147
1649730900000|2022-04-12 02:35:00|13651.7|13649.7|13651.5|13649.5|13653.7|13650.8|13651.2|13648.3|142
1649731200000|2022-04-12 02:40:00|13651.8|13649.8|13651.5|13649.5|13653.9|13650.5|13651.4|13648.5|98
1649731500000|2022-04-12 02:45:00|13651.4|13649.4|13652.9|13650.9|13653|13651|13651.3|13649.3|98
1649731800000|2022-04-12 02:50:00|13653|13651|13653.7|13648.7|13654.9|13651.6|13651.6|13648.2|147
1649732100000|2022-04-12 02:55:00|13653.5|13648.5|13652.6|13650.6|13654.6|13651.2|13651.9|13648.5|131
1649732400000|2022-04-12 03:00:00|13652.7|13650.7|13653.1|13648.1|13654.3|13650.8|13651.5|13647.9|161
1649732700000|2022-04-12 03:05:00|13653.2|13648.2|13650.4|13648.4|13653.3|13650|13650.4|13647.7|116
1649733000000|2022-04-12 03:10:00|13650.6|13648.6|13650.9|13648.9|13652.6|13649.3|13650.3|13647.2|97
1649733300000|2022-04-12 03:15:00|13651|13649|13651.6|13649.6|13652.9|13649.9|13650.7|13647.2|115
1649733600000|2022-04-12 03:20:00|13651.7|13649.7|13653.1|13651.1|13653.3|13651.3|13651|13647.5|105
1649733900000|2022-04-12 03:25:00|13653|13651|13654|13652|13655|13653|13653|13651|110
1649734200000|2022-04-12 03:30:00|13653.9|13651.9|13652.7|13650.7|13655.5|13652.4|13652.7|13650.5|153
1649734500000|2022-04-12 03:35:00|13652.8|13650.8|13654.2|13652.2|13654.5|13652.5|13651.9|13648.6|147
1649734800000|2022-04-12 03:40:00|13654.3|13652.3|13655.3|13653.3|13657|13653.8|13654|13650.8|152
1649735100000|2022-04-12 03:45:00|13655.2|13653.2|13653.4|13651.4|13655.4|13653.4|13653.2|13650|128
1649735400000|2022-04-12 03:50:00|13653.3|13651.3|13653.8|13651.8|13655.6|13652.5|13652.7|13649.7|159
1649735700000|2022-04-12 03:55:00|13653.9|13651.9|13653.4|13651.4|13655.3|13652.2|13653.4|13650.2|176
1649736000000|2022-04-12 04:00:00|13653.3|13651.3|13651.8|13649.8|13654.6|13651.4|13650.7|13648.7|126
1649736300000|2022-04-12 04:05:00|13651.7|13649.7|13652.5|13650.5|13653.5|13650.7|13651.1|13648|70
1649736600000|2022-04-12 04:10:00|13652.6|13650.6|13654|13652|13654.8|13652.8|13652.5|13650.5|91
1649736900000|2022-04-12 04:15:00|13653.9|13651.9|13654.5|13652.5|13654.9|13652.9|13653.4|13651.4|80
1649737200000|2022-04-12 04:20:00|13654.4|13652.4|13653.1|13651.1|13654.4|13652.4|13653|13651|109
1649737500000|2022-04-12 04:25:00|13653.2|13651.2|13651.4|13649.4|13653.3|13651.2|13650.3|13647.4|115
1649737800000|2022-04-12 04:30:00|13651.5|13649.5|13650.2|13648.2|13652.4|13649.5|13650.2|13647.4|79
1649738100000|2022-04-12 04:35:00|13650.3|13648.3|13650.6|13648.6|13650.9|13648.9|13650.1|13648.1|103
1649738400000|2022-04-12 04:40:00|13650.7|13648.7|13651.4|13649.4|13652.8|13649.5|13650.6|13647.7|80
1649738700000|2022-04-12 04:45:00|13651.2|13649.2|13652.1|13647.1|13653|13649.4|13650.5|13647|101
1649739000000|2022-04-12 04:50:00|13652|13647|13650.5|13648.5|13652.5|13649|13650.1|13647|94
1649739300000|2022-04-12 04:55:00|13650.7|13648.7|13652|13650|13653.6|13650.2|13649.7|13647|142
1649739600000|2022-04-12 05:00:00|13652.1|13650.1|13653.9|13651.9|13656.2|13652.9|13651.8|13649.8|183
1649739900000|2022-04-12 05:05:00|13653.8|13651.8|13655|13650|13655.4|13652|13653.2|13649.9|135
1649740200000|2022-04-12 05:10:00|13653.5|13651.5|13651.1|13649.1|13655|13651.6|13650.9|13647.6|188
1649740500000|2022-04-12 05:15:00|13651|13649|13649|13647|13652.9|13649.5|13649|13645.8|230
1649740800000|2022-04-12 05:20:00|13649.1|13647.1|13648.4|13646.4|13650.7|13647.5|13648|13645.2|190
1649741100000|2022-04-12 05:25:00|13648.5|13646.5|13650.1|13648.1|13652.1|13648.7|13648.1|13646.1|174
1649741400000|2022-04-12 05:30:00|13650|13648|13648.9|13646.9|13651.3|13648|13648.7|13645.3|146
1649741700000|2022-04-12 05:35:00|13648.8|13646.8|13648.6|13646.6|13651.3|13647.9|13648.5|13645.5|125
1649742000000|2022-04-12 05:40:00|13648.5|13646.5|13648.6|13646.6|13649.5|13647.5|13648.1|13646.1|123
1649742300000|2022-04-12 05:45:00|13648.7|13646.7|13650.7|13645.7|13650.8|13647.4|13648.6|13645.3|122
1649742600000|2022-04-12 05:50:00|13650.8|13645.8|13649.3|13647.3|13650.9|13647.4|13648.6|13645.3|162
1649742900000|2022-04-12 05:55:00|13649.5|13647.5|13653.5|13651.5|13653.7|13651.7|13649.1|13645.9|143
1649743200000|2022-04-12 06:00:00|13653.6|13651.6|13652.3|13650.3|13655.2|13652.1|13652|13648.7|205
1649743500000|2022-04-12 06:05:00|13652.4|13650.4|13654|13652|13655.8|13652.3|13651.8|13648.6|186
1649743800000|2022-04-12 06:10:00|13653.9|13651.9|13653.9|13651.9|13658|13654.4|13653.4|13649.9|212
1649744100000|2022-04-12 06:15:00|13653.8|13651.8|13658.9|13653.9|13659.1|13655.6|13653.8|13650.6|176
1649744400000|2022-04-12 06:20:00|13658.8|13653.8|13660.2|13658.2|13661.8|13658.6|13657.4|13653.8|176
1649744700000|2022-04-12 06:25:00|13660.1|13658.1|13659.3|13657.3|13662.7|13659.6|13659.3|13655.9|178
1649745000000|2022-04-12 06:30:00|13659.2|13657.2|13659.3|13654.3|13668.4|13663.4|13658.2|13654.2|276
1649745300000|2022-04-12 06:35:00|13659.4|13654.4|13654.8|13652.8|13659.4|13655.6|13654.2|13652.2|241
1649745600000|2022-04-12 06:40:00|13654.7|13652.7|13653.8|13651.8|13654.8|13652.8|13653.3|13651.3|133
1649745900000|2022-04-12 06:45:00|13653.9|13651.9|13651.7|13649.7|13654.8|13652|13651.5|13649.5|164
1649746200000|2022-04-12 06:50:00|13651.8|13649.8|13653.8|13651.8|13655.2|13651.9|13651.8|13648.6|184
1649746500000|2022-04-12 06:55:00|13653.7|13651.7|13656.1|13654.1|13657.4|13654.2|13653.7|13650.5|170
1649746800000|2022-04-12 07:00:00|13657.7|13652.7|13659.7|13657.7|13660.5|13658|13655.5|13652.5|259
1649747100000|2022-04-12 07:05:00|13659.6|13657.6|13656.8|13654.8|13661.3|13658.8|13656.8|13653.7|360
1649747400000|2022-04-12 07:10:00|13656.9|13654.9|13658.5|13656.5|13658.9|13656.7|13655.6|13652.3|259
1649747700000|2022-04-12 07:15:00|13658.2|13656.2|13658.4|13656.4|13658.8|13656.8|13655.7|13652.2|313
1649748000000|2022-04-12 07:20:00|13658.5|13656.5|13654.4|13652.4|13658.8|13656.8|13654.3|13651.7|221
1649748300000|2022-04-12 07:25:00|13654.5|13652.5|13655.3|13653.3|13657.3|13653.9|13652.7|13650.7|251
1649748600000|2022-04-12 07:30:00|13655.2|13653.2|13654|13652|13656.6|13653.9|13653.6|13650.4|228
1649748900000|2022-04-12 07:35:00|13654.1|13652.1|13652.3|13650.3|13655.6|13652.2|13652.3|13649|143
1649749200000|2022-04-12 07:40:00|13652.4|13650.4|13652.1|13647.1|13653.6|13650.5|13649.8|13646.8|272
1649749500000|2022-04-12 07:45:00|13652|13647|13647.8|13645.8|13652.4|13649.2|13647.5|13644.2|255
1649749800000|2022-04-12 07:50:00|13647.9|13645.9|13647.8|13645.8|13650|13646.4|13647.3|13644.2|227
1649750100000|2022-04-12 07:55:00|13647.9|13645.9|13647.4|13645.4|13650.2|13646.9|13647.3|13643.9|239
1649750400000|2022-04-12 08:00:00|13647.5|13645.5|13648.3|13646.3|13648.8|13646.4|13646.5|13643.4|185
1649750700000|2022-04-12 08:05:00|13648.2|13646.2|13651.4|13646.4|13652.3|13648.6|13647.8|13644.1|322
1649751000000|2022-04-12 08:10:00|13651.5|13646.5|13650.5|13648.5|13653.1|13650.1|13649.3|13645.7|288
1649751300000|2022-04-12 08:15:00|13650.4|13648.4|13651.6|13646.6|13652.9|13649.4|13649.8|13646.2|302
1649751600000|2022-04-12 08:20:00|13651.4|13646.4|13649.2|13644.2|13651.7|13648|13647.5|13644|221
1649751900000|2022-04-12 08:25:00|13649.1|13644.1|13648.1|13646.1|13649.8|13646.3|13646.5|13643.1|228
1649752200000|2022-04-12 08:30:00|13648.2|13646.2|13648.2|13646.2|13650.1|13646.8|13647.7|13644.5|161
1649752500000|2022-04-12 08:35:00|13648.3|13646.3|13648.1|13646.1|13649.7|13646.3|13647|13643.7|181
1649752800000|2022-04-12 08:40:00|13648.3|13646.3|13648.2|13646.2|13649.5|13646.7|13646.8|13643.9|192
1649753100000|2022-04-12 08:45:00|13648.3|13646.3|13651.1|13649.1|13652.5|13649.4|13648.3|13646.3|188
1649753400000|2022-04-12 08:50:00|13651.2|13649.2|13649|13647|13651.7|13649.7|13649|13647|171
1649753700000|2022-04-12 08:55:00|13649.1|13647.1|13650.5|13648.5|13651.8|13648.6|13648.9|13646.6|167
1649754000000|2022-04-12 09:00:00|13650.4|13648.4|13649.9|13647.9|13652.3|13648.9|13649.1|13645.8|181
1649754300000|2022-04-12 09:05:00|13649.8|13647.8|13649.9|13647.9|13651.6|13648.3|13649.1|13645.8|191
1649754600000|2022-04-12 09:10:00|13649.8|13647.8|13649|13647|13651.3|13648.2|13648.6|13645.7|196
1649754900000|2022-04-12 09:15:00|13648.9|13646.9|13650.5|13645.5|13650.6|13647.2|13648.5|13645.2|177
1649755200000|2022-04-12 09:20:00|13650.4|13645.4|13649.6|13644.6|13650.5|13647|13648.2|13644.5|153
1649755500000|2022-04-12 09:25:00|13649.7|13644.7|13645.8|13643.8|13649.7|13645.5|13645.7|13643.1|166
1649755800000|2022-04-12 09:30:00|13645.9|13643.9|13643.5|13641.5|13646.2|13644.2|13643.3|13639.9|216
1649756100000|2022-04-12 09:35:00|13643.4|13641.4|13643.3|13641.3|13644.1|13642.1|13643|13641|136
1649756400000|2022-04-12 09:40:00|13643.2|13641.2|13642.5|13640.5|13644.1|13641.2|13642.3|13639.1|111
1649756700000|2022-04-12 09:45:00|13642.4|13640.4|13642.5|13640.5|13644.6|13641.5|13642.3|13639.6|120
1649757000000|2022-04-12 09:50:00|13642.4|13640.4|13642.2|13640.2|13644|13640.5|13641.9|13638.9|85
1649757300000|2022-04-12 09:55:00|13642.3|13640.3|13641.1|13639.1|13643.7|13640.3|13640.8|13638.1|163
1649757600000|2022-04-12 10:00:00|13641|13639|13638.4|13636.4|13641.2|13639.2|13638.3|13635|219
1649757900000|2022-04-12 10:05:00|13638.5|13636.5|13638|13636|13640|13636.5|13637.9|13634.7|147
1649758200000|2022-04-12 10:10:00|13638.1|13636.1|13639.2|13634.2|13639.8|13636.2|13637.7|13633.8|139
1649758500000|2022-04-12 10:15:00|13639.3|13634.3|13638.8|13633.8|13639.3|13634.3|13638.4|13633.4|176
1649758800000|2022-04-12 10:20:00|13638.7|13633.7|13638.6|13633.6|13638.9|13635.4|13636.9|13633.4|136
1649759100000|2022-04-12 10:25:00|13638.7|13633.7|13637|13635|13639|13635.3|13637|13633.3|114
1649759400000|2022-04-12 10:30:00|13636.9|13634.9|13637.9|13632.9|13638.5|13634.9|13635.9|13632.4|164
1649759700000|2022-04-12 10:35:00|13638|13633|13636.4|13631.4|13638|13634.3|13635|13631.4|300
1649760000000|2022-04-12 10:40:00|13636.5|13631.5|13636.4|13631.4|13636.9|13633.5|13634.4|13630.9|466
1649760300000|2022-04-12 10:45:00|13636.5|13631.5|13635.6|13630.6|13636.6|13633|13633.9|13630.4|479
1649760600000|2022-04-12 10:50:00|13635.7|13630.7|13635.9|13630.9|13636.2|13632.6|13634|13630.3|198
1649760900000|2022-04-12 10:55:00|13636|13631|13635.7|13630.7|13636.1|13632.6|13634.2|13630.5|167
1649761200000|2022-04-12 11:00:00|13635.6|13630.6|13634|13632|13635.8|13632.4|13633.9|13630.4|165
1649761500000|2022-04-12 11:05:00|13635.6|13630.6|13635.6|13630.6|13635.7|13632.2|13633.9|13630.4|135
1649761800000|2022-04-12 11:10:00|13635.7|13630.7|13633.2|13631.2|13635.8|13632.2|13633.1|13629.6|157
1649762100000|2022-04-12 11:15:00|13634.7|13629.7|13633.2|13631.2|13635.1|13631.6|13633|13629.6|133
1649762400000|2022-04-12 11:20:00|13633.4|13631.4|13634.8|13629.8|13635.3|13631.7|13632.9|13629.5|167
1649762700000|2022-04-12 11:25:00|13634.9|13629.9|13633.2|13631.2|13635|13631.7|13633.1|13629.7|87
1649763000000|2022-04-12 11:30:00|13633.4|13631.4|13633.2|13631.2|13633.5|13631.5|13633|13631|159
1649763300000|2022-04-12 11:35:00|13633.3|13631.3|13635.7|13630.7|13636.7|13633.4|13633.1|13630.3|204
1649763600000|2022-04-12 11:40:00|13635.8|13630.8|13634|13632|13636.1|13632.5|13633.5|13630.2|182
1649763900000|2022-04-12 11:45:00|13633.9|13631.9|13633.4|13631.4|13634.2|13632.2|13633.4|13631.4|82
1649764200000|2022-04-12 11:50:00|13633.5|13631.5|13633|13631|13634.9|13631.7|13633|13629.4|153
1649764500000|2022-04-12 11:55:00|13633.1|13631.1|13633.6|13628.6|13634.7|13631.2|13631.9|13628.5|228
1649764800000|2022-04-12 12:00:00|13633.7|13628.7|13632.7|13627.7|13633.8|13630.3|13631.1|13627.7|218
1649765100000|2022-04-12 12:05:00|13632.8|13627.8|13631.2|13626.2|13632.8|13629.4|13629.8|13626.1|200
1649765400000|2022-04-12 12:10:00|13631.1|13626.1|13630.6|13628.6|13632.3|13628.9|13629|13625.3|225
1649765700000|2022-04-12 12:15:00|13630.7|13628.7|13630.8|13628.8|13632.4|13628.9|13630.4|13626.8|167
1649766000000|2022-04-12 12:20:00|13630.7|13628.7|13631.5|13629.5|13633.2|13629.7|13630.4|13627|169
1649766300000|2022-04-12 12:25:00|13631.4|13629.4|13637.5|13632.5|13639.5|13634.5|13631.4|13628.1|206
1649766600000|2022-04-12 12:30:00|13637.9|13632.9|13627.8|13622.8|13637.9|13632.9|13625.9|13622.5|556
1649766900000|2022-04-12 12:35:00|13627.7|13622.7|13628.7|13623.7|13630.5|13627|13626.3|13622.7|412
1649767200000|2022-04-12 12:40:00|13628.6|13623.6|13624.2|13622.2|13628.7|13624.9|13623.6|13620.9|388
1649767500000|2022-04-12 12:45:00|13624|13622|13621.3|13619.3|13624.7|13622.6|13621.1|13617.7|465
1649767800000|2022-04-12 12:50:00|13621.2|13619.2|13621|13619|13624.1|13620.7|13620.9|13617.7|370
1649768100000|2022-04-12 12:55:00|13620.8|13618.8|13621.2|13616.2|13622.5|13619.1|13619.5|13615.9|444
1649768400000|2022-04-12 13:00:00|13621.4|13616.4|13622.4|13617.4|13623.5|13619.6|13620|13616.2|301
1649768700000|2022-04-12 13:05:00|13622.2|13617.2|13622|13617|13623|13619.4|13619|13615.7|309
1649769000000|2022-04-12 13:10:00|13621.9|13616.9|13624|13622|13626.2|13622.7|13620.5|13616.9|334
1649769300000|2022-04-12 13:15:00|13624.1|13622.1|13629.9|13624.9|13630.9|13627.2|13623.9|13620.2|352
1649769600000|2022-04-12 13:20:00|13630.1|13625.1|13627.1|13625.1|13630.8|13627.5|13626.6|13623.4|350
1649769900000|2022-04-12 13:25:00|13627.3|13625.3|13623.4|13621.4|13629.2|13625.7|13623.2|13619.1|361
1649770200000|2022-04-12 13:30:00|13623.5|13621.5|13627.3|13622.3|13628.6|13625|13622.3|13618.9|475
1649770500000|2022-04-12 13:35:00|13625.3|13623.3|13627.8|13625.8|13629.9|13626.7|13624.9|13621.5|398
1649770800000|2022-04-12 13:40:00|13627.6|13625.6|13624.9|13622.9|13629.3|13625.8|13623.5|13620.1|403
1649771100000|2022-04-12 13:45:00|13624.8|13622.8|13625.9|13620.9|13627.8|13624.5|13623|13619.3|382
1649771400000|2022-04-12 13:50:00|13626|13621|13625.4|13623.4|13626.6|13623.8|13623.8|13620.5|301
1649771700000|2022-04-12 13:55:00|13625.3|13623.3|13627.9|13625.9|13628.4|13626.4|13625.3|13623.3|296
1649772000000|2022-04-12 14:00:00|13627.7|13625.7|13624.6|13622.6|13629.3|13625.7|13624.1|13622.1|299
1649772300000|2022-04-12 14:05:00|13624.7|13622.7|13624|13619|13625.1|13622.8|13621.4|13618.7|248
1649772600000|2022-04-12 14:10:00|13622.3|13620.3|13622.2|13617.2|13624.2|13620.3|13621.3|13616.8|330
1649772900000|2022-04-12 14:15:00|13620.7|13618.7|13623|13618|13624.5|13620.5|13620.7|13617|396
1649773200000|2022-04-12 14:20:00|13623.1|13618.1|13624.2|13619.2|13625.2|13621.3|13620.5|13616.8|314
1649773500000|2022-04-12 14:25:00|13624.1|13619.1|13622.4|13617.4|13624.6|13621.1|13620.8|13616.7|357
1649773800000|2022-04-12 14:30:00|13622.3|13617.3|13622.1|13617.1|13623.4|13619.9|13620.3|13616.5|262
1649774100000|2022-04-12 14:35:00|13622|13617|13621.8|13616.8|13622.4|13618.6|13620.1|13616.6|220
1649774400000|2022-04-12 14:40:00|13621.9|13616.9|13621.7|13616.7|13621.9|13618.1|13619.3|13615.8|261
1649774700000|2022-04-12 14:45:00|13621.6|13616.6|13621.4|13616.4|13622|13617.5|13619.2|13615.6|204
1649775000000|2022-04-12 14:50:00|13621.3|13616.3|13620.9|13615.9|13621.7|13616.7|13620.6|13615.6|273
1649775300000|2022-04-12 14:55:00|13620.8|13615.8|13622.7|13617.7|13622.7|13619.2|13620.2|13615.8|269
1649775600000|2022-04-12 15:00:00|13622.6|13617.6|13622.1|13617.1|13624|13620.6|13620.2|13616.7|217
1649775900000|2022-04-12 15:05:00|13622|13617|13620.3|13618.3|13622.5|13618.8|13620.3|13616.7|159
1649776200000|2022-04-12 15:10:00|13620.4|13618.4|13621.6|13619.6|13622.1|13619.9|13620.3|13616.7|122
1649776500000|2022-04-12 15:15:00|13621.5|13619.5|13621.1|13619.1|13623.7|13620.3|13620.8|13617.4|158
1649776800000|2022-04-12 15:20:00|13621|13619|13620.6|13618.6|13622.5|13619.2|13620.1|13616.9|224
1649777100000|2022-04-12 15:25:00|13620.5|13618.5|13622.3|13617.3|13622.6|13619.1|13620.3|13617|202
1649777400000|2022-04-12 15:30:00|13622.4|13617.4|13623.3|13621.3|13625.1|13621.7|13620.8|13617.3|166
1649777700000|2022-04-12 15:35:00|13623.2|13621.2|13623.3|13618.3|13624.5|13621.3|13621.5|13618|219
1649778000000|2022-04-12 15:40:00|13623.4|13618.4|13623.5|13618.5|13623.6|13620.1|13621.9|13618.1|127
1649778300000|2022-04-12 15:45:00|13623.4|13618.4|13624.6|13619.6|13624.9|13621.5|13622.5|13618.4|127
1649778600000|2022-04-12 15:50:00|13624.7|13619.7|13622.8|13620.8|13624.9|13621.4|13622.3|13618.6|109
1649778900000|2022-04-12 15:55:00|13622.7|13620.7|13624.7|13622.7|13625.9|13622.7|13622.3|13618.8|169
1649779200000|2022-04-12 16:00:00|13624.6|13622.6|13625.4|13623.4|13627.2|13623.6|13624.4|13621|106
1649779500000|2022-04-12 16:05:00|13626.9|13621.9|13626.3|13621.3|13627.1|13623.6|13624.5|13621|73
1649779800000|2022-04-12 16:10:00|13626.2|13621.2|13626.4|13621.4|13627.1|13622.1|13626.1|13621.1|94
1649780100000|2022-04-12 16:15:00|13626.1|13621.1|13620.6|13618.6|13627.1|13623.4|13620.4|13616.8|203
1649780400000|2022-04-12 16:20:00|13620.5|13618.5|13623|13618|13623.7|13620.1|13620.3|13616.8|205
1649780700000|2022-04-12 16:25:00|13623.1|13618.1|13627.6|13622.6|13627.7|13624.1|13621.7|13618|173
1649781000000|2022-04-12 16:30:00|13627.7|13622.7|13627.5|13625.5|13629.5|13625.8|13625|13621.5|148
1649781300000|2022-04-12 16:35:00|13629|13624|13628.2|13623.2|13629.4|13624.8|13626|13622.3|219
1649781600000|2022-04-12 16:40:00|13628.3|13623.3|13629.4|13624.4|13629.6|13624.6|13627.5|13622.5|248
1649781900000|2022-04-12 16:45:00|13629.5|13624.5|13628.6|13623.6|13629.6|13625.2|13627.1|13622.9|206
1649782200000|2022-04-12 16:50:00|13628.5|13623.5|13629|13624|13629.3|13624.3|13626|13621|228
1649782500000|2022-04-12 16:55:00|13628.6|13623.6|13630.4|13625.4|13630.7|13625.7|13628.4|13623.4|227
1649782800000|2022-04-12 17:00:00|13630.3|13625.3|13634|13629|13635.4|13630.4|13629.8|13624.8|269
1649783100000|2022-04-12 17:05:00|13633.9|13628.9|13638.8|13633.8|13638.9|13633.9|13633.4|13628.4|196
1649783400000|2022-04-12 17:10:00|13638.7|13633.7|13639.8|13634.8|13641.4|13637.7|13638.1|13633.5|169
1649783700000|2022-04-12 17:15:00|13639.7|13634.7|13640.4|13635.4|13641|13636.7|13638.6|13634.7|145
1649784000000|2022-04-12 17:20:00|13640.5|13635.5|13639.6|13634.6|13640.5|13636.7|13638.5|13634.6|122
1649784300000|2022-04-12 17:25:00|13639.7|13634.7|13639.5|13634.5|13640|13636.4|13638.3|13634.4|96
1649784600000|2022-04-12 17:30:00|13639.4|13634.4|13639.8|13634.8|13640.1|13636.5|13637.6|13634.2|132
1649784900000|2022-04-12 17:35:00|13639.9|13634.9|13640.1|13635.1|13640.4|13636.4|13636.9|13633.3|152
1649785200000|2022-04-12 17:40:00|13640|13635|13636.9|13634.9|13640.5|13637|13636|13632.9|125
1649785500000|2022-04-12 17:45:00|13638.4|13633.4|13638.1|13633.1|13638.6|13634.8|13636.6|13632.9|114
1649785800000|2022-04-12 17:50:00|13637.9|13632.9|13639|13634|13639.2|13635.7|13636.4|13632.8|111
1649786100000|2022-04-12 17:55:00|13639.1|13634.1|13640.6|13635.6|13641.2|13637.4|13637.6|13634|155
1649786400000|2022-04-12 18:00:00|13640.4|13635.4|13639.5|13637.5|13641.2|13637.7|13639.3|13635.2|158
1649786700000|2022-04-12 18:05:00|13639.4|13637.4|13639.7|13637.7|13641.2|13637.8|13639.3|13635.7|141
1649787000000|2022-04-12 18:10:00|13639.8|13637.8|13642.9|13637.9|13643|13639.4|13639.8|13637.2|112
1649787300000|2022-04-12 18:15:00|13642.8|13637.8|13643.9|13638.9|13644.3|13640.8|13642.5|13637.5|119
1649787600000|2022-04-12 18:20:00|13643.8|13638.8|13644.5|13639.5|13644.9|13641.3|13642.9|13638.8|191
1649787900000|2022-04-12 18:25:00|13644.6|13639.6|13644.7|13639.7|13644.7|13641|13642.9|13639.2|145
1649788200000|2022-04-12 18:30:00|13644.6|13639.6|13644.3|13639.3|13645.1|13641.3|13642.1|13638.3|162
1649788500000|2022-04-12 18:35:00|13644.2|13639.2|13644.9|13639.9|13645|13641.5|13642.9|13639.2|130
1649788800000|2022-04-12 18:40:00|13644.8|13639.8|13644.6|13639.6|13645|13641.4|13643|13639.6|93
1649789100000|2022-04-12 18:45:00|13644.8|13639.8|13643.3|13641.3|13645|13641.4|13643.1|13639.3|133
1649789400000|2022-04-12 18:50:00|13643.2|13641.2|13644.6|13639.6|13644.9|13641.4|13642.9|13639.4|121
1649789700000|2022-04-12 18:55:00|13644.5|13639.5|13642.6|13637.6|13644.5|13640.5|13641|13637.3|137
1649790000000|2022-04-12 19:00:00|13642.7|13637.7|13642.5|13637.5|13643.2|13638.2|13642.5|13637.5|126
1649790300000|2022-04-12 19:05:00|13642.7|13637.7|13643.2|13638.2|13643.3|13639.2|13641.1|13637.6|86
1649790600000|2022-04-12 19:10:00|13643.3|13638.3|13643.2|13638.2|13643.4|13639.7|13641.7|13638|70
1649790900000|2022-04-12 19:15:00|13643.3|13638.3|13643.3|13638.3|13643.3|13639.7|13641.5|13638|69
1649791200000|2022-04-12 19:20:00|13643.1|13638.1|13642.6|13637.6|13643.3|13638.3|13642.3|13637.3|94
1649791500000|2022-04-12 19:25:00|13642.7|13637.7|13643|13638|13643.3|13639.6|13641.2|13637.5|132
1649791800000|2022-04-12 19:30:00|13643.1|13638.1|13642.4|13637.4|13643.2|13638.9|13640.9|13637.2|116
1649792100000|2022-04-12 19:35:00|13642.5|13637.5|13641.9|13636.9|13642.6|13637.6|13641.7|13636.7|96
1649792400000|2022-04-12 19:40:00|13641.8|13636.8|13642.2|13637.2|13642.3|13638.7|13640.6|13636.8|79
1649792700000|2022-04-12 19:45:00|13642.3|13637.3|13642.4|13637.4|13642.7|13639|13640.6|13637|81
1649793000000|2022-04-12 19:50:00|13642.3|13637.3|13643|13638|13643.2|13639.9|13640.7|13637.2|83
1649793300000|2022-04-12 19:55:00|13643.1|13638.1|13644.2|13639.2|13644.3|13640.8|13641.6|13638.1|101
1649793600000|2022-04-12 20:00:00|13644.1|13639.1|13643.6|13641.6|13645.4|13641.8|13643.5|13639.1|84
1649793900000|2022-04-12 20:05:00|13643.4|13641.4|13644.8|13639.8|13645.3|13641.8|13643.3|13639.7|80
1649794200000|2022-04-12 20:10:00|13644.7|13639.7|13643.1|13638.1|13644.8|13641.3|13642.8|13637.8|75
1649794500000|2022-04-12 20:15:00|13643|13638|13641.7|13636.7|13643.1|13638.2|13640.2|13636.6|57
1649794800000|2022-04-12 20:20:00|13641.8|13636.8|13641.9|13636.9|13642.4|13638.3|13640.1|13636.5|72
1649795100000|2022-04-12 20:25:00|13642|13637|13642.1|13637.1|13642.3|13638.6|13640.4|13636.8|75
1649795400000|2022-04-12 20:30:00|13642|13637|13642|13637|13642.5|13637.5|13641.9|13636.9|96
1649795700000|2022-04-12 20:35:00|13641.9|13636.9|13641.7|13636.7|13642.5|13637.5|13641.2|13636.2|90
1649796000000|2022-04-12 20:40:00|13641.9|13636.9|13642.4|13637.4|13642.6|13637.6|13641.6|13636.6|108
1649796300000|2022-04-12 20:45:00|13642.3|13637.3|13643.2|13638.2|13643.9|13639.9|13641.9|13637.2|109
1649796600000|2022-04-12 20:50:00|13643|13638|13643.2|13638.2|13643.5|13638.5|13641.6|13636.6|117
1649796900000|2022-04-12 20:55:00|13643.1|13638.1|13643|13638|13643.7|13638.7|13642.4|13637.1|108
1649797200000|2022-04-12 21:00:00|13643.1|13638.1|13643.4|13638.4|13643.8|13638.4|13643|13637.6|18
1649797500000|2022-04-12 21:05:00|13643.5|13638.5|13643.1|13638.1|13643.5|13638.5|13643.1|13638.1|8
1649797800000|2022-04-12 21:10:00|13644|13637|13643.2|13638.2|13646.5|13638.5|13642.5|13635.3|79
1649798100000|2022-04-12 21:15:00|13643|13638|13643|13638|13644.1|13638.5|13642.6|13636.6|63
1649798400000|2022-04-12 21:20:00|13643.3|13638.3|13642.7|13637.7|13644.7|13638.4|13642.5|13636.3|73
1649798700000|2022-04-12 21:25:00|13642.8|13637.8|13644.3|13636.8|13645.1|13638.4|13642.6|13635.7|75
1649799000000|2022-04-12 21:30:00|13643.6|13637.6|13642.8|13637.8|13645|13638.4|13642.4|13635.9|92
1649799300000|2022-04-12 21:35:00|13642.4|13637.4|13643.7|13636.9|13644.9|13638.5|13642|13635.8|87
1649799600000|2022-04-12 21:40:00|13642.8|13637.8|13643|13638|13645.7|13638.5|13642|13635.3|80
1649799900000|2022-04-12 21:45:00|13643.2|13638.2|13642.8|13637.8|13644.2|13638.2|13642.1|13636.3|71
1649800200000|2022-04-12 21:50:00|13642.9|13637.9|13644.3|13631.3|13647.4|13638.6|13642.3|13629.5|129
1649800500000|2022-04-12 21:55:00|13644.5|13631.1|13644.4|13635.8|13648.9|13638|13642.3|13630.8|194
1649800800000|2022-04-12 22:00:00|13644.5|13635.7|13643.4|13636.3|13644.5|13637.1|13641|13634.6|146
1649801100000|2022-04-12 22:05:00|13643.6|13635.4|13641.3|13634.1|13643.6|13636|13639.5|13633|213
1649801400000|2022-04-12 22:10:00|13640.6|13634.2|13640.2|13635.2|13642.1|13635.8|13639.5|13633|136
1649801700000|2022-04-12 22:15:00|13640.1|13635.1|13640.7|13635.7|13641.1|13636.1|13639.5|13634.5|86
1649802000000|2022-04-12 22:20:00|13640.5|13635.5|13639.9|13634.9|13641|13636|13639.3|13634.3|96
1649802300000|2022-04-12 22:25:00|13640.2|13635.2|13640.6|13635.6|13641.2|13636.2|13639.3|13634.3|135
1649802600000|2022-04-12 22:30:00|13640.8|13635.8|13640|13635|13640.8|13635.8|13639.4|13634.4|109
1649802900000|2022-04-12 22:35:00|13640.3|13635.3|13640.7|13635.7|13641.6|13636.6|13639.7|13634.7|131
1649803200000|2022-04-12 22:40:00|13640.6|13635.6|13640.5|13635.5|13641.3|13636.3|13640.3|13635.3|77
1649803500000|2022-04-12 22:45:00|13640.4|13635.4|13640.5|13635.5|13640.8|13635.8|13640.3|13635.3|77
1649803800000|2022-04-12 22:50:00|13640.4|13635.4|13640.1|13635.1|13640.6|13635.6|13639.7|13634.7|74
1649804100000|2022-04-12 22:55:00|13639.5|13634.5|13640.1|13635.1|13640.4|13635.4|13639.4|13634.4|65
1649804400000|2022-04-12 23:00:00|13640.2|13635.2|13640.1|13635.1|13640.5|13635.5|13639.9|13634.9|68
1649804700000|2022-04-12 23:05:00|13640|13635|13641.2|13636.2|13641.6|13636.6|13640|13635|71
1649805000000|2022-04-12 23:10:00|13641.3|13636.3|13641.4|13636.4|13641.5|13636.5|13641.1|13636.1|74
1649805300000|2022-04-12 23:15:00|13641.5|13636.5|13642.8|13637.8|13643.1|13638.1|13641.1|13636.1|116
1649805600000|2022-04-12 23:20:00|13642.9|13637.9|13642.9|13637.9|13643.1|13638.1|13642.4|13637.4|70
1649805900000|2022-04-12 23:25:00|13642.7|13637.7|13642.5|13637.5|13643.1|13638.1|13642.3|13637.3|93
1649806200000|2022-04-12 23:30:00|13642.6|13637.6|13642.3|13637.3|13642.8|13637.8|13642.1|13637.1|96
1649806500000|2022-04-12 23:35:00|13642.2|13637.2|13642.3|13637.3|13642.8|13639|13641|13637|73
1649806800000|2022-04-12 23:40:00|13642.2|13637.2|13641|13636|13642.4|13638.8|13640.7|13635.8|94
1649807100000|2022-04-12 23:45:00|13640.9|13635.9|13642.5|13637.5|13642.9|13637.9|13640.7|13635.7|128
1649807400000|2022-04-12 23:50:00|13642.6|13637.6|13642.2|13637.2|13643|13638|13642|13637|79
1649807700000|2022-04-12 23:55:00|13642.1|13637.1|13643|13638|13644.1|13640.6|13642|13637.1|101
1649808000000|2022-04-13 00:00:00|13642.9|13637.9|13637.6|13635.6|13643|13639.5|13636.9|13633.7|122
1649808300000|2022-04-13 00:05:00|13637.7|13635.7|13640.8|13638.8|13643.2|13639.8|13637.7|13634.6|161
1649808600000|2022-04-13 00:10:00|13640.9|13638.9|13643.9|13641.9|13644.8|13641.9|13640.2|13636.9|108
1649808900000|2022-04-13 00:15:00|13643.8|13641.8|13643.2|13641.2|13644.7|13641.9|13643|13639.5|97
1649809200000|2022-04-13 00:20:00|13643.1|13641.1|13643.6|13641.6|13644.9|13641.6|13643|13639.5|105
1649809500000|2022-04-13 00:25:00|13643.5|13641.5|13643.5|13641.5|13646.9|13644|13643.5|13640.2|153
1649809800000|2022-04-13 00:30:00|13643.7|13641.7|13645.9|13640.9|13646.7|13643.3|13643.1|13639.5|172
1649810100000|2022-04-13 00:35:00|13644.4|13642.4|13643.5|13641.5|13645.5|13642.5|13642.4|13638.9|150
1649810400000|2022-04-13 00:40:00|13643.6|13641.6|13645.7|13643.7|13645.8|13643.8|13643.5|13641.5|103
1649810700000|2022-04-13 00:45:00|13645.8|13643.8|13646.9|13644.9|13649.3|13646.4|13645.8|13643|205
1649811000000|2022-04-13 00:50:00|13647|13645|13647|13645|13649.7|13646.6|13646.8|13643.9|124
1649811300000|2022-04-13 00:55:00|13646.4|13644.4|13646|13644|13648.4|13645.1|13645.8|13642.6|123
1649811600000|2022-04-13 01:00:00|13646.1|13644.1|13644.2|13642.2|13647.8|13644.3|13644.2|13641.5|130
1649811900000|2022-04-13 01:05:00|13644.3|13642.3|13643.8|13641.8|13644.8|13642.8|13643.6|13641.6|98
1649812200000|2022-04-13 01:10:00|13643.7|13641.7|13643.3|13641.3|13644.9|13641.8|13642.8|13639.9|86
1649812500000|2022-04-13 01:15:00|13643.2|13641.2|13642.3|13640.3|13643.9|13641.3|13642|13638.8|95
1649812800000|2022-04-13 01:20:00|13642.2|13640.2|13643.6|13641.6|13643.8|13641.8|13642.2|13640.2|110
1649813100000|2022-04-13 01:25:00|13643.4|13641.4|13644.4|13642.4|13646.2|13642.7|13643.4|13640.6|126
1649813400000|2022-04-13 01:30:00|13644.5|13642.5|13644.5|13642.5|13646.7|13643.8|13644.3|13641|120
1649813700000|2022-04-13 01:35:00|13644.6|13642.6|13643.4|13641.4|13644.9|13642.9|13643.4|13641.4|90
1649814000000|2022-04-13 01:40:00|13643.3|13641.3|13641.4|13639.4|13644.5|13642.5|13641.1|13638.9|204
1649814300000|2022-04-13 01:45:00|13641.3|13639.3|13641.4|13639.4|13641.5|13639.5|13640.9|13638.9|86
1649814600000|2022-04-13 01:50:00|13641.3|13639.3|13639.4|13637.4|13642|13639.6|13639.2|13637|153
1649814900000|2022-04-13 01:55:00|13639.5|13637.5|13639.3|13637.3|13641.8|13638.2|13639.2|13635.5|155
1649815200000|2022-04-13 02:00:00|13640.8|13635.8|13637.4|13635.4|13640.9|13637.6|13636.6|13632.9|226
1649815500000|2022-04-13 02:05:00|13637.5|13635.5|13637.4|13635.4|13639.4|13636|13637.2|13633.4|253
1649815800000|2022-04-13 02:10:00|13637.5|13635.5|13636.6|13634.6|13637.9|13635.9|13636.3|13634.3|155
1649816100000|2022-04-13 02:15:00|13636.7|13634.7|13636.8|13634.8|13639|13636.3|13635.7|13632.9|204
1649816400000|2022-04-13 02:20:00|13636.9|13634.9|13636.7|13634.7|13638.8|13635.6|13636.3|13633.4|128
1649816700000|2022-04-13 02:25:00|13636.8|13634.8|13636.4|13634.4|13637|13635|13636.4|13634.4|85
1649817000000|2022-04-13 02:30:00|13636.5|13634.5|13636|13634|13636.6|13634.6|13634.9|13632.9|167
1649817300000|2022-04-13 02:35:00|13635.9|13633.9|13634.4|13632.4|13636|13634|13634.4|13632.4|96
1649817600000|2022-04-13 02:40:00|13634.5|13632.5|13633.4|13631.4|13634.6|13632.6|13633|13631|86
1649817900000|2022-04-13 02:45:00|13633.3|13631.3|13633.5|13631.5|13633.5|13631.5|13633.1|13631.1|84
1649818200000|2022-04-13 02:50:00|13633.4|13631.4|13633.2|13631.2|13633.6|13631.6|13633.1|13631.1|71
1649818500000|2022-04-13 02:55:00|13633.1|13631.1|13632.5|13630.5|13633.2|13631.2|13632.2|13630.2|154
1649818800000|2022-04-13 03:00:00|13632.4|13630.4|13631.9|13629.9|13633|13631|13631.9|13629.9|140
1649819100000|2022-04-13 03:05:00|13632|13630|13633.2|13631.2|13634.5|13631.3|13631.3|13628.3|204
1649819400000|2022-04-13 03:10:00|13633|13631|13633.2|13631.2|13634.8|13631.6|13632.8|13629.4|127
1649819700000|2022-04-13 03:15:00|13633.1|13631.1|13632.4|13630.4|13634.8|13631.4|13632.4|13629.4|112
1649820000000|2022-04-13 03:20:00|13632.5|13630.5|13633.1|13631.1|13633.1|13631.1|13632.3|13630.3|82
1649820300000|2022-04-13 03:25:00|13633|13631|13633.4|13631.4|13634.7|13632.5|13633|13629.5|95
1649820600000|2022-04-13 03:30:00|13633.3|13631.3|13637.2|13635.2|13638.7|13635.3|13633.3|13631.3|152
1649820900000|2022-04-13 03:35:00|13637.1|13635.1|13636.3|13634.3|13638.2|13635.1|13635.4|13632.8|114
1649821200000|2022-04-13 03:40:00|13636.2|13634.2|13636.2|13634.2|13638.4|13634.8|13636|13632.7|116
1649821500000|2022-04-13 03:45:00|13636.1|13634.1|13636.3|13634.3|13637.1|13634.3|13635.3|13632|90
1649821800000|2022-04-13 03:50:00|13636.2|13634.2|13636.5|13634.5|13636.5|13634.5|13635.4|13633.4|107
1649822100000|2022-04-13 03:55:00|13636.4|13634.4|13637.1|13635.1|13638.7|13635.2|13636.4|13633.5|129
1649822400000|2022-04-13 04:00:00|13637.2|13635.2|13639.3|13637.3|13640.4|13637.3|13636.6|13633.3|133
1649822700000|2022-04-13 04:05:00|13639.2|13637.2|13637.7|13635.7|13641.3|13637.9|13637.3|13635.3|125
1649823000000|2022-04-13 04:10:00|13637.6|13635.6|13640.1|13638.1|13641.1|13638.3|13637.6|13635.6|132
1649823300000|2022-04-13 04:15:00|13640|13638|13639.7|13637.7|13641.5|13638.1|13639.4|13636.3|70
1649823600000|2022-04-13 04:20:00|13639.8|13637.8|13640.5|13638.5|13641.8|13638.7|13639.1|13636.7|115
1649823900000|2022-04-13 04:25:00|13640.4|13638.4|13640.2|13638.2|13642.3|13639.3|13640|13637.3|145
1649824200000|2022-04-13 04:30:00|13640.3|13638.3|13640.5|13638.5|13642.1|13638.7|13639.5|13636.5|124
1649824500000|2022-04-13 04:35:00|13640.6|13638.6|13640.7|13638.7|13642.1|13638.8|13639.9|13636.6|107
1649824800000|2022-04-13 04:40:00|13640.6|13638.6|13641.1|13639.1|13641.4|13639.4|13640.5|13638.5|97
1649825100000|2022-04-13 04:45:00|13641|13639|13639.7|13637.7|13641.5|13639.2|13639.1|13636|122
1649825400000|2022-04-13 04:50:00|13639.6|13637.6|13641.3|13639.3|13641.4|13639.4|13639.2|13635.9|151
1649825700000|2022-04-13 04:55:00|13641.4|13639.4|13639.1|13637.1|13643.1|13639.7|13639|13636.3|144
1649826000000|2022-04-13 05:00:00|13639.2|13637.2|13638.2|13636.2|13640.1|13637.3|13638.1|13635.1|153
1649826300000|2022-04-13 05:05:00|13638.1|13636.1|13642|13637|13642|13638.7|13638.1|13636.1|158
1649826600000|2022-04-13 05:10:00|13642.1|13637.1|13640.7|13638.7|13642.7|13639.1|13640.3|13636.8|88
1649826900000|2022-04-13 05:15:00|13640.6|13638.6|13639.2|13637.2|13641.3|13638.6|13639.2|13636.3|84
1649827200000|2022-04-13 05:20:00|13639.1|13637.1|13637|13635|13639.1|13637.1|13636.7|13634.7|160
1649827500000|2022-04-13 05:25:00|13637.1|13635.1|13637.5|13635.5|13637.7|13635.7|13636.9|13634.9|97
1649827800000|2022-04-13 05:30:00|13637.4|13635.4|13637.7|13635.7|13641.1|13637.8|13637.3|13635|132
1649828100000|2022-04-13 05:35:00|13637.8|13635.8|13637.9|13635.9|13640|13636.6|13637.8|13634.6|125
1649828400000|2022-04-13 05:40:00|13638|13636|13638.2|13636.2|13639.4|13637.3|13637.6|13634.1|150
1649828700000|2022-04-13 05:45:00|13638.4|13636.4|13637.3|13635.3|13640|13636.5|13637.3|13634|123
1649829000000|2022-04-13 05:50:00|13637.4|13635.4|13637.5|13635.5|13639.3|13636.5|13637.3|13634.2|107
1649829300000|2022-04-13 05:55:00|13637.4|13635.4|13638.4|13633.4|13638.5|13635.7|13636.4|13632.9|173
1649829600000|2022-04-13 06:00:00|13636.6|13634.6|13636.5|13634.5|13639.3|13635.7|13635.9|13632.4|283
1649829900000|2022-04-13 06:05:00|13636.4|13634.4|13637.8|13635.8|13639.9|13636.3|13636.4|13633.4|207
1649830200000|2022-04-13 06:10:00|13639.4|13634.4|13636.6|13634.6|13639.4|13635.8|13636.3|13632.5|207
1649830500000|2022-04-13 06:15:00|13638.4|13633.4|13636.6|13634.6|13639.6|13635.8|13636.5|13633|245
1649830800000|2022-04-13 06:20:00|13636.8|13634.8|13642.1|13637.1|13643.5|13639.6|13636.5|13633.1|514
1649831100000|2022-04-13 06:25:00|13642.5|13637.5|13647.7|13642.7|13648.2|13644|13640.7|13637.2|322
1649831400000|2022-04-13 06:30:00|13647.8|13642.8|13646.8|13641.8|13650.5|13646.4|13646.4|13641.5|397
1649831700000|2022-04-13 06:35:00|13647|13642|13645.4|13640.4|13647.4|13642.8|13643.3|13639.6|334
1649832000000|2022-04-13 06:40:00|13645.6|13640.6|13645.7|13640.7|13646.3|13642|13644|13640.1|222
1649832300000|2022-04-13 06:45:00|13645.3|13640.3|13647.7|13642.7|13648.6|13643.9|13645.3|13640.3|251
1649832600000|2022-04-13 06:50:00|13647.6|13642.6|13648.7|13646.7|13650.5|13647.1|13645.8|13642.4|223
1649832900000|2022-04-13 06:55:00|13648.6|13646.6|13648.8|13646.8|13649.2|13646.9|13647.4|13644.2|143
1649833200000|2022-04-13 07:00:00|13648.7|13646.7|13648.9|13646.9|13652.2|13648.7|13647.9|13645.9|295
1649833500000|2022-04-13 07:05:00|13648.8|13646.8|13653.3|13648.3|13654.6|13651.3|13648.6|13645.5|269
1649833800000|2022-04-13 07:10:00|13651.8|13649.8|13650.6|13648.6|13653.2|13649.9|13650.3|13647.5|238
1649834100000|2022-04-13 07:15:00|13650.5|13648.5|13650.2|13648.2|13650.8|13648.8|13650|13648|225
1649834400000|2022-04-13 07:20:00|13650.3|13648.3|13649.4|13647.4|13650.5|13648.5|13649.2|13647.2|161
1649834700000|2022-04-13 07:25:00|13649.3|13647.3|13647.8|13645.8|13649.6|13647.6|13647.8|13645.8|194
1649835000000|2022-04-13 07:30:00|13648|13646|13647.5|13645.5|13649.6|13646.5|13647.4|13644.5|212
1649835300000|2022-04-13 07:35:00|13647.6|13645.6|13647.3|13645.3|13647.6|13645.6|13647|13645|171
1649835600000|2022-04-13 07:40:00|13647.2|13645.2|13646|13644|13649.1|13645.7|13645.9|13642.9|174
1649835900000|2022-04-13 07:45:00|13645.9|13643.9|13645.9|13643.9|13647.4|13644.7|13645.8|13642.4|205
1649836200000|2022-04-13 07:50:00|13646|13644|13645.2|13643.2|13647.1|13644.1|13644.8|13641.5|200
1649836500000|2022-04-13 07:55:00|13645.1|13643.1|13644.1|13642.1|13645.2|13643.2|13643.8|13641.8|166
1649836800000|2022-04-13 08:00:00|13644|13642|13644.3|13642.3|13644.6|13642.6|13643.9|13641.9|168
1649837100000|2022-04-13 08:05:00|13644.4|13642.4|13644.4|13642.4|13644.5|13642.5|13643.8|13641.8|204
1649837400000|2022-04-13 08:10:00|13644.3|13642.3|13643.3|13641.3|13644.6|13642.6|13642.3|13638.9|197
1649837700000|2022-04-13 08:15:00|13643.4|13641.4|13644.1|13642.1|13645.2|13642.3|13642.4|13639.7|175
1649838000000|2022-04-13 08:20:00|13644|13642|13643.7|13638.7|13645.7|13642.4|13642|13638.7|214
1649838300000|2022-04-13 08:25:00|13643.8|13638.8|13641.5|13639.5|13643.8|13640.4|13641.2|13638.1|159
1649838600000|2022-04-13 08:30:00|13641.3|13639.3|13641.3|13639.3|13641.9|13639.9|13640.8|13638.8|149
1649838900000|2022-04-13 08:35:00|13641.4|13639.4|13640.5|13638.5|13643.1|13639.6|13640.3|13637.9|94
1649839200000|2022-04-13 08:40:00|13640.4|13638.4|13640.2|13638.2|13640.5|13638.5|13639.9|13637.9|129
1649839500000|2022-04-13 08:45:00|13640.3|13638.3|13639.2|13637.2|13641.8|13639.2|13639.2|13636.7|184
1649839800000|2022-04-13 08:50:00|13639.1|13637.1|13639.1|13637.1|13641.3|13637.8|13639|13636|185
1649840100000|2022-04-13 08:55:00|13639.2|13637.2|13639.9|13637.9|13640.3|13638.3|13638.9|13636.9|133
1649840400000|2022-04-13 09:00:00|13640.2|13638.2|13643.1|13638.1|13643.1|13640.6|13640.2|13638.1|170
1649840700000|2022-04-13 09:05:00|13642.8|13637.8|13641.3|13636.3|13643.1|13639.5|13639.6|13636.1|175
1649841000000|2022-04-13 09:10:00|13641.4|13636.4|13639.2|13637.2|13641.4|13637.9|13638.9|13635.8|138
1649841300000|2022-04-13 09:15:00|13639.1|13637.1|13639.4|13637.4|13640.9|13637.8|13638.9|13635.5|141
1649841600000|2022-04-13 09:20:00|13639.5|13637.5|13639.9|13637.9|13641.8|13638.5|13639.1|13635.9|164
1649841900000|2022-04-13 09:25:00|13640|13638|13640.6|13638.6|13642.3|13638.8|13640|13636.6|132
1649842200000|2022-04-13 09:30:00|13640.4|13638.4|13639.4|13637.4|13642.1|13638.7|13639|13636.5|157
1649842500000|2022-04-13 09:35:00|13639.5|13637.5|13642|13637|13643|13639.5|13639.4|13636.5|183
1649842800000|2022-04-13 09:40:00|13641.9|13636.9|13640.7|13638.7|13642.7|13639|13640.5|13636.7|122
1649843100000|2022-04-13 09:45:00|13642.1|13637.1|13640|13638|13642.2|13638.7|13639.7|13636.8|159
1649843400000|2022-04-13 09:50:00|13639.9|13637.9|13640|13638|13640.5|13638.5|13639.8|13637.8|167
1649843700000|2022-04-13 09:55:00|13640.1|13638.1|13639|13637|13640.4|13638.4|13638.8|13636.8|179
1649844000000|2022-04-13 10:00:00|13638.9|13636.9|13638.4|13636.4|13639.3|13637.3|13638.3|13636.3|130
1649844300000|2022-04-13 10:05:00|13638.5|13636.5|13639.7|13637.7|13640.9|13638.2|13638.3|13635.9|146
1649844600000|2022-04-13 10:10:00|13639.8|13637.8|13640.6|13638.6|13642.2|13639.2|13639.2|13636.2|191
1649844900000|2022-04-13 10:15:00|13640.7|13638.7|13642.4|13640.4|13644.2|13640.8|13640.4|13638.4|181
1649845200000|2022-04-13 10:20:00|13642.5|13640.5|13641.9|13639.9|13643.9|13640.6|13641.3|13638.9|162
1649845500000|2022-04-13 10:25:00|13641.8|13639.8|13641.8|13639.8|13644.1|13640.6|13641.3|13637.9|150
1649845800000|2022-04-13 10:30:00|13641.9|13639.9|13641.7|13639.7|13643.6|13640.1|13641.2|13638|162
1649846100000|2022-04-13 10:35:00|13641.6|13639.6|13641.3|13639.3|13643|13639.6|13641|13637.9|119
1649846400000|2022-04-13 10:40:00|13641.2|13639.2|13642.1|13640.1|13642.3|13640.3|13641.2|13639.2|112
1649846700000|2022-04-13 10:45:00|13642.2|13640.2|13642.9|13640.9|13644.8|13641.3|13642|13638.6|193
1649847000000|2022-04-13 10:50:00|13643|13641|13642.4|13640.4|13644.2|13641.2|13641.6|13638.2|213
1649847300000|2022-04-13 10:55:00|13642.3|13640.3|13643.4|13638.4|13643.6|13640.7|13641.6|13638.1|147
1649847600000|2022-04-13 11:00:00|13643.5|13638.5|13641.7|13639.7|13644.2|13640.7|13641.4|13638.2|214
1649847900000|2022-04-13 11:05:00|13641.8|13639.8|13641.9|13639.9|13643.6|13640.1|13641.3|13638.1|143
1649848200000|2022-04-13 11:10:00|13641.8|13639.8|13641.2|13639.2|13643.3|13640.1|13640.9|13637.8|175
1649848500000|2022-04-13 11:15:00|13641.3|13639.3|13640.4|13638.4|13641.4|13639.4|13640|13638|164
1649848800000|2022-04-13 11:20:00|13640.3|13638.3|13640.2|13638.2|13640.6|13638.6|13639.9|13637.9|192
1649849100000|2022-04-13 11:25:00|13640.1|13638.1|13639|13637|13641.9|13638.7|13638.8|13636.8|169
1649849400000|2022-04-13 11:30:00|13639.1|13637.1|13638.4|13636.4|13640.4|13637.3|13638|13635.4|266
1649849700000|2022-04-13 11:35:00|13638.5|13636.5|13638.4|13636.4|13638.6|13636.6|13637.9|13635.9|178
1649850000000|2022-04-13 11:40:00|13638.3|13636.3|13638.4|13636.4|13640.6|13637|13638.2|13635|146
1649850300000|2022-04-13 11:45:00|13638.5|13636.5|13639|13637|13639.4|13637.4|13638.3|13636.3|151
1649850600000|2022-04-13 11:50:00|13639.1|13637.1|13640.4|13638.4|13640.5|13638.5|13639|13637|157
1649850900000|2022-04-13 11:55:00|13640.5|13638.5|13642.9|13640.9|13643.8|13641.8|13640.5|13638.5|213
1649851200000|2022-04-13 12:00:00|13643|13641|13643.8|13641.8|13643.9|13641.9|13641.8|13639.8|208
1649851500000|2022-04-13 12:05:00|13643.9|13641.9|13643.2|13641.2|13644.1|13642.1|13642.3|13639|164
1649851800000|2022-04-13 12:10:00|13643.3|13641.3|13642.6|13640.6|13644.1|13641.6|13641.2|13637.9|229
1649852100000|2022-04-13 12:15:00|13642.7|13640.7|13642.5|13640.5|13644.9|13641.5|13642|13638.7|140
1649852400000|2022-04-13 12:20:00|13642.6|13640.6|13643.7|13641.7|13644.5|13641.7|13641.9|13638.7|210
1649852700000|2022-04-13 12:25:00|13643.6|13641.6|13645.9|13640.9|13648.5|13645|13643.6|13640.9|248
1649853000000|2022-04-13 12:30:00|13646.9|13641.9|13645.3|13643.3|13650|13645|13644.2|13640.9|312
1649853300000|2022-04-13 12:35:00|13645.2|13643.2|13644.2|13642.2|13647.4|13643.9|13644|13641.1|212
1649853600000|2022-04-13 12:40:00|13644.1|13642.1|13643.4|13641.4|13644.5|13642.5|13643|13641|242
1649853900000|2022-04-13 12:45:00|13643.3|13641.3|13643.6|13641.6|13645.4|13642.4|13643.1|13640.1|257
1649854200000|2022-04-13 12:50:00|13643.7|13641.7|13643.2|13641.2|13646|13642.7|13643|13640|250
1649854500000|2022-04-13 12:55:00|13643.3|13641.3|13646.6|13644.6|13647|13644.7|13643.2|13641.2|228
1649854800000|2022-04-13 13:00:00|13646.7|13644.7|13646.6|13644.6|13648.4|13645.1|13645.6|13642|278
1649855100000|2022-04-13 13:05:00|13646.7|13644.7|13650.8|13645.8|13650.9|13647.5|13646.1|13642.6|227
1649855400000|2022-04-13 13:10:00|13650.7|13645.7|13647.7|13645.7|13651.3|13647.7|13647|13643.8|288
1649855700000|2022-04-13 13:15:00|13647.8|13645.8|13649.1|13644.1|13649.7|13646.6|13647.2|13644|248
1649856000000|2022-04-13 13:20:00|13649|13644|13648.4|13646.4|13649.8|13646.6|13647|13644|215
1649856300000|2022-04-13 13:25:00|13648.3|13646.3|13648.1|13646.1|13650.3|13646.9|13647.6|13644.3|196
1649856600000|2022-04-13 13:30:00|13647.9|13645.9|13646.8|13644.8|13649.5|13646.8|13646.7|13643.6|311
1649856900000|2022-04-13 13:35:00|13647|13645|13646.1|13644.1|13649|13645.4|13645.6|13642.6|293
1649857200000|2022-04-13 13:40:00|13646.2|13644.2|13645.3|13643.3|13647.4|13644.5|13644.6|13641|324
1649857500000|2022-04-13 13:45:00|13645.2|13643.2|13646.7|13641.7|13647.2|13643.7|13644.9|13641.5|322
1649857800000|2022-04-13 13:50:00|13646.8|13641.8|13644.9|13642.9|13647.5|13643.5|13644.9|13641.4|245
1649858100000|2022-04-13 13:55:00|13644.8|13642.8|13647.3|13642.3|13647.5|13643.5|13644.8|13641.4|221
1649858400000|2022-04-13 14:00:00|13647.2|13642.2|13646.5|13644.5|13649.5|13645.6|13645.4|13641.8|292
1649858700000|2022-04-13 14:05:00|13646.6|13644.6|13647.6|13642.6|13648.5|13645.4|13645.4|13642|237
1649859000000|2022-04-13 14:10:00|13647.7|13642.7|13644.4|13642.4|13647.7|13644.2|13644|13642|262
1649859300000|2022-04-13 14:15:00|13644.3|13642.3|13643.2|13641.2|13645.2|13642.3|13642.5|13639.9|296
1649859600000|2022-04-13 14:20:00|13643.3|13641.3|13642.3|13640.3|13645.1|13641.9|13642|13640|237
1649859900000|2022-04-13 14:25:00|13642.4|13640.4|13643|13641|13644.5|13641.6|13642.3|13639.1|294
1649860200000|2022-04-13 14:30:00|13643.1|13641.1|13642.8|13640.8|13645.1|13642.2|13642.6|13639.3|247
1649860500000|2022-04-13 14:35:00|13643|13641|13643.6|13641.6|13644.4|13641.7|13642.2|13639.3|209
1649860800000|2022-04-13 14:40:00|13643.7|13641.7|13642.3|13640.3|13645.7|13642.4|13642|13639|193
1649861100000|2022-04-13 14:45:00|13642.2|13640.2|13642.5|13640.5|13642.6|13640.6|13642|13640|139
1649861400000|2022-04-13 14:50:00|13642.4|13640.4|13642.4|13640.4|13642.6|13640.6|13641.8|13639.8|286
1649861700000|2022-04-13 14:55:00|13642.5|13640.5|13642.2|13640.2|13644.2|13640.6|13642.1|13638.8|191
1649862000000|2022-04-13 15:00:00|13642.1|13640.1|13641.1|13639.1|13644|13640.4|13640.6|13637.2|266
1649862300000|2022-04-13 15:05:00|13641.2|13639.2|13641.2|13639.2|13642.8|13639.4|13640.7|13637.6|190
1649862600000|2022-04-13 15:10:00|13641.1|13639.1|13641.7|13636.7|13643|13639.5|13640.2|13636.6|192
1649862900000|2022-04-13 15:15:00|13641.6|13636.6|13640.3|13638.3|13642|13638.6|13639.8|13636.3|193
1649863200000|2022-04-13 15:20:00|13640.4|13638.4|13640.1|13638.1|13642.1|13638.5|13639.5|13636|169
1649863500000|2022-04-13 15:25:00|13640.2|13638.2|13638.8|13636.8|13641.8|13638.3|13638.5|13634.9|201
1649863800000|2022-04-13 15:30:00|13639.1|13637.1|13639.1|13637.1|13640.4|13637.5|13638.1|13634.7|313
1649864100000|2022-04-13 15:35:00|13639|13637|13638.4|13636.4|13640.8|13637.4|13638.2|13634.7|196
1649864400000|2022-04-13 15:40:00|13640|13635|13638|13636|13640.2|13636.5|13637.5|13634|182
1649864700000|2022-04-13 15:45:00|13638.1|13636.1|13638.1|13636.1|13640|13636.6|13637.8|13635|124
1649865000000|2022-04-13 15:50:00|13638.2|13636.2|13638.1|13636.1|13638.5|13636.5|13637.8|13635.8|123
1649865300000|2022-04-13 15:55:00|13638.2|13636.2|13636.9|13634.9|13638.9|13636.2|13636.5|13633.6|216
1649865600000|2022-04-13 16:00:00|13636.8|13634.8|13637.2|13632.2|13638.2|13634.9|13635.5|13632|325
1649865900000|2022-04-13 16:05:00|13637.3|13632.3|13636.5|13631.5|13637.7|13634.4|13635|13631.3|271
1649866200000|2022-04-13 16:10:00|13636.6|13631.6|13634.7|13632.7|13636.9|13633.3|13634.6|13630.8|177
1649866500000|2022-04-13 16:15:00|13634.5|13632.5|13636.5|13631.5|13636.9|13633.4|13634.3|13630.4|250
1649866800000|2022-04-13 16:20:00|13636.6|13631.6|13632.4|13627.4|13637|13633.5|13632.2|13627.2|228
1649867100000|2022-04-13 16:25:00|13632.5|13627.5|13633.7|13628.7|13633.8|13628.8|13631.9|13626.9|178
1649867400000|2022-04-13 16:30:00|13633.6|13628.6|13629.6|13624.6|13633.6|13628.6|13629.1|13624.1|233
1649867700000|2022-04-13 16:35:00|13629.7|13624.7|13628.8|13626.8|13630.2|13627|13628.1|13624.6|123
1649868000000|2022-04-13 16:40:00|13628.7|13626.7|13629.7|13624.7|13630.5|13626.8|13627.4|13624|152
1649868300000|2022-04-13 16:45:00|13629.8|13624.8|13629|13624|13630.5|13626.7|13628|13623.7|185
1649868600000|2022-04-13 16:50:00|13629.1|13624.1|13628.8|13623.8|13629.2|13625.7|13627.1|13623.2|126
1649868900000|2022-04-13 16:55:00|13628.7|13623.7|13627.4|13625.4|13629.1|13625.6|13627.2|13623.7|125
1649869200000|2022-04-13 17:00:00|13627.5|13625.5|13629.5|13624.5|13630.2|13625.6|13627.2|13623.6|180
1649869500000|2022-04-13 17:05:00|13629.6|13624.6|13629.6|13624.6|13629.9|13626.4|13628|13624.3|124
1649869800000|2022-04-13 17:10:00|13629.7|13624.7|13629.3|13624.3|13630|13625|13629.1|13624.1|113
1649870100000|2022-04-13 17:15:00|13629.4|13624.4|13628.1|13623.1|13629.5|13625.3|13627.2|13623|136
1649870400000|2022-04-13 17:20:00|13628|13623|13628.3|13623.3|13628.8|13625.3|13626.5|13622.8|202
1649870700000|2022-04-13 17:25:00|13628.2|13623.2|13628.8|13623.8|13629.5|13625.7|13626.7|13623|144
1649871000000|2022-04-13 17:30:00|13628.9|13623.9|13629|13624|13629.1|13625.6|13627.2|13623.7|86
1649871300000|2022-04-13 17:35:00|13629.1|13624.1|13629.8|13624.8|13630.5|13626.7|13627.5|13623.9|120
1649871600000|2022-04-13 17:40:00|13629.6|13624.6|13630.8|13625.8|13630.9|13627.2|13628.2|13624.6|106
1649871900000|2022-04-13 17:45:00|13630.9|13625.9|13630.8|13625.8|13630.9|13627.2|13629.1|13625.4|112
1649872200000|2022-04-13 17:50:00|13630.9|13625.9|13630.7|13625.7|13631.1|13627.5|13629.1|13625.5|132
1649872500000|2022-04-13 17:55:00|13630.8|13625.8|13631|13626|13631.2|13627.5|13629.2|13625.6|110
1649872800000|2022-04-13 18:00:00|13631.1|13626.1|13630.2|13628.2|13632.1|13628.6|13629.7|13625.9|127
1649873100000|2022-04-13 18:05:00|13630.3|13628.3|13630.3|13625.3|13631.6|13628.7|13629.2|13625.2|96
1649873400000|2022-04-13 18:10:00|13630.2|13625.2|13629.3|13627.3|13631.4|13627.8|13629|13625.2|115
1649873700000|2022-04-13 18:15:00|13629.2|13627.2|13629.1|13627.1|13631.2|13627.7|13628.9|13625.7|106
1649874000000|2022-04-13 18:20:00|13629|13627|13628.1|13626.1|13630.7|13627.2|13628.1|13624.4|84
1649874300000|2022-04-13 18:25:00|13628.2|13626.2|13630.3|13625.3|13630.6|13626.8|13628.2|13624.6|94
1649874600000|2022-04-13 18:30:00|13630.2|13625.2|13630.3|13625.3|13630.7|13626.9|13628.5|13625.1|68
1649874900000|2022-04-13 18:35:00|13630.5|13625.5|13630.8|13625.8|13631|13627.4|13628.6|13625.2|84
1649875200000|2022-04-13 18:40:00|13629.2|13627.2|13629.5|13624.5|13630.7|13627.2|13627.8|13624.4|137
1649875500000|2022-04-13 18:45:00|13627.9|13625.9|13627.3|13625.3|13629.7|13626|13627.2|13623.7|99
1649875800000|2022-04-13 18:50:00|13627.2|13625.2|13627.3|13625.3|13628.9|13625.6|13626.3|13623.3|151
1649876100000|2022-04-13 18:55:00|13627.2|13625.2|13628.9|13623.9|13629.3|13625.7|13626.5|13623.1|180
1649876400000|2022-04-13 19:00:00|13627.2|13625.2|13630.9|13625.9|13631.1|13627.4|13627.2|13623.4|185
1649876700000|2022-04-13 19:05:00|13631|13626|13628.6|13623.6|13631|13626|13628.3|13623.3|114
1649877000000|2022-04-13 19:10:00|13628.7|13623.7|13628.4|13623.4|13628.9|13625.1|13627|13623.3|61
1649877300000|2022-04-13 19:15:00|13628.2|13623.2|13628.5|13623.5|13628.6|13625|13626.8|13623.2|57
1649877600000|2022-04-13 19:20:00|13628.3|13623.3|13628.5|13623.5|13628.6|13624.8|13626.8|13622.7|97
1649877900000|2022-04-13 19:25:00|13628.4|13623.4|13628.5|13623.5|13628.7|13625|13626.9|13623.1|83
1649878200000|2022-04-13 19:30:00|13628.4|13623.4|13628|13623|13628.6|13624.9|13626.2|13622.5|111
1649878500000|2022-04-13 19:35:00|13628.1|13623.1|13628.2|13623.2|13628.2|13624.7|13626.4|13622.5|133
1649878800000|2022-04-13 19:40:00|13627.8|13622.8|13626.6|13624.6|13628.3|13624.8|13626.4|13622.8|123
1649879100000|2022-04-13 19:45:00|13629|13624|13629.3|13624.3|13629.8|13626|13627.7|13623.6|109
1649879400000|2022-04-13 19:50:00|13629.2|13624.2|13628.5|13623.5|13630.1|13625.1|13626.4|13623.2|127
1649879700000|2022-04-13 19:55:00|13628.4|13623.4|13629|13624|13629.9|13626.4|13626.6|13623|182
1649880000000|2022-04-13 20:00:00|13628.7|13623.7|13628.1|13623.1|13628.7|13624.9|13626.8|13622.5|128
1649880300000|2022-04-13 20:05:00|13628|13623|13628.6|13623.6|13628.8|13624.8|13626.3|13622.5|127
1649880600000|2022-04-13 20:10:00|13628.7|13623.7|13628.6|13623.6|13628.9|13625.5|13627.2|13623.4|68
1649880900000|2022-04-13 20:15:00|13628.5|13623.5|13626.8|13624.8|13628.8|13625|13626.7|13623.1|69
1649881200000|2022-04-13 20:20:00|13626.7|13624.7|13628.1|13623.1|13628.5|13624.8|13626.5|13622.7|63
1649881500000|2022-04-13 20:25:00|13628|13623|13628.1|13623.1|13628.3|13624.7|13625.7|13622.2|98
1649881800000|2022-04-13 20:30:00|13628.2|13623.2|13627.9|13622.9|13628.2|13624.4|13625.8|13622.1|137
1649882100000|2022-04-13 20:35:00|13627.8|13622.8|13627.6|13622.6|13628.1|13624.4|13626.3|13622.5|110
1649882400000|2022-04-13 20:40:00|13627.5|13622.5|13628|13623|13628.2|13623.2|13626.9|13621.9|140
1649882700000|2022-04-13 20:45:00|13627.6|13622.6|13627.6|13622.6|13627.8|13622.8|13626.9|13621.9|107
1649883000000|2022-04-13 20:50:00|13627.7|13622.7|13627.1|13622.1|13627.8|13622.8|13626.6|13621.6|92
1649883300000|2022-04-13 20:55:00|13627.4|13622.4|13626.8|13621.8|13628|13622.9|13626.1|13621.1|111
1649883600000|2022-04-13 21:00:00|13627.1|13622.1|13628.4|13623.4|13629.4|13623.6|13627|13622|29
1649883900000|2022-04-13 21:05:00|13628.3|13623.3|13628.4|13623.4|13628.8|13623.7|13627.7|13622.1|57
1649884200000|2022-04-13 21:10:00|13627.3|13622.3|13629.5|13621|13631.6|13624|13627|13619.6|134
1649884500000|2022-04-13 21:15:00|13628.5|13620.7|13628.3|13623.3|13630.4|13623.9|13626.8|13618.8|117
1649884800000|2022-04-13 21:20:00|13628.7|13623.7|13628.4|13621.5|13631.4|13623.8|13626.4|13619|111
1649885100000|2022-04-13 21:25:00|13627.6|13621.1|13628.1|13623.1|13631.2|13623.7|13626.3|13617.7|115
1649885400000|2022-04-13 21:30:00|13628.5|13623.5|13629.6|13620.9|13630.8|13623.9|13626.8|13617.9|94
1649885700000|2022-04-13 21:35:00|13629.4|13621.6|13628.4|13623.4|13630.5|13623.8|13626.8|13618.5|106
1649886000000|2022-04-13 21:40:00|13628.7|13623.7|13629|13621.9|13630.3|13623.8|13627.4|13619.1|106
1649886300000|2022-04-13 21:45:00|13630.6|13618.6|13627.2|13620.3|13630.6|13623.1|13625.7|13617.8|107
1649886600000|2022-04-13 21:50:00|13627.3|13622.3|13627.8|13620.3|13629|13623|13625.6|13616.3|128
1649886900000|2022-04-13 21:55:00|13627.6|13620.8|13626.2|13621.2|13631.1|13622.6|13625.6|13617.2|117
1649887200000|2022-04-13 22:00:00|13626.8|13621.8|13627.8|13622.8|13628.2|13623.1|13626|13620.9|108
1649887500000|2022-04-13 22:05:00|13627.7|13622.7|13626.8|13621.8|13627.7|13623.2|13625.2|13621|144
1649887800000|2022-04-13 22:10:00|13626.9|13621.9|13627.4|13622.4|13627.6|13622.6|13625.8|13620.8|81
1649888100000|2022-04-13 22:15:00|13627.5|13622.5|13626.9|13621.9|13627.6|13622.6|13626.8|13621.8|61
1649888400000|2022-04-13 22:20:00|13627.2|13622.2|13627.2|13622.2|13627.6|13622.6|13626.7|13621.7|73
1649888700000|2022-04-13 22:25:00|13627.3|13622.3|13627.3|13622.3|13627.5|13622.5|13624.3|13620.2|91
1649889000000|2022-04-13 22:30:00|13627.4|13622.4|13626.7|13621.7|13627.4|13622.4|13626.6|13621.6|74
1649889300000|2022-04-13 22:35:00|13626.6|13621.6|13626.4|13621.4|13627.5|13622.5|13626.1|13621.1|131
1649889600000|2022-04-13 22:40:00|13626.3|13621.3|13626.8|13621.8|13627.8|13623.3|13624.9|13620.7|91
1649889900000|2022-04-13 22:45:00|13624.9|13622.9|13624.9|13622.9|13626.9|13623.3|13624.8|13620.5|97
1649890200000|2022-04-13 22:50:00|13624.8|13622.8|13626.6|13621.6|13627.3|13623.2|13624.8|13619.8|91
1649890500000|2022-04-13 22:55:00|13626.8|13621.8|13625.8|13620.8|13626.8|13623|13624.5|13620.3|134
1649890800000|2022-04-13 23:00:00|13625.7|13620.7|13626|13621|13626.4|13621.4|13625.6|13620.6|116
1649891100000|2022-04-13 23:05:00|13625.9|13620.9|13625.6|13620.6|13626.2|13622.1|13624|13620.3|100
1649891400000|2022-04-13 23:10:00|13625.4|13620.4|13623.3|13621.3|13625.7|13622.4|13623.2|13619.6|119
1649891700000|2022-04-13 23:15:00|13623.1|13621.1|13623.2|13621.2|13625|13621.5|13622.8|13619.1|84
1649892000000|2022-04-13 23:20:00|13623.3|13621.3|13622|13620|13624.1|13621.3|13621.9|13618.1|96
1649892300000|2022-04-13 23:25:00|13622.2|13620.2|13623.5|13618.5|13623.9|13620.3|13621.5|13618.1|106
1649892600000|2022-04-13 23:30:00|13623.4|13618.4|13621.1|13619.1|13623.6|13620.3|13620.7|13618.4|95
1649892900000|2022-04-13 23:35:00|13621|13619|13617.9|13612.9|13622.8|13619.2|13616.7|13612.6|173
1649893200000|2022-04-13 23:40:00|13618|13613|13617.8|13612.8|13618.9|13614.6|13615.3|13611.8|180
1649893500000|2022-04-13 23:45:00|13617.9|13612.9|13616.8|13611.8|13618|13614.3|13615.7|13611.6|162
1649893800000|2022-04-13 23:50:00|13616.9|13611.9|13616.8|13611.8|13617.1|13612.1|13616.3|13611.3|152
1649894100000|2022-04-13 23:55:00|13616.7|13611.7|13616.3|13611.3|13617|13613.4|13615.3|13610.5|162
1649894400000|2022-04-14 00:00:00|13616.8|13610.6|13575.1|13570.1|13616.8|13611.3|13557.8|13550.6|811
1649894700000|2022-04-14 00:05:00|13575.8|13570.8|13596.7|13591.7|13598.6|13593.6|13575.8|13570.8|538
1649895000000|2022-04-14 00:10:00|13596.4|13591.4|13570.6|13565.6|13596.4|13591.4|13569|13564|605
1649895300000|2022-04-14 00:15:00|13570.7|13565.7|13568.3|13563.3|13580.1|13575.1|13565.3|13560.3|426
1649895600000|2022-04-14 00:20:00|13568.2|13563.2|13569.5|13564.5|13571.3|13567.4|13565.5|13560.5|232
1649895900000|2022-04-14 00:25:00|13569.4|13564.4|13569.1|13564.1|13572.4|13567.9|13567|13562|245
1649896200000|2022-04-14 00:30:00|13569|13564|13559.6|13554.6|13569.5|13564.5|13558.3|13553.3|370
1649896500000|2022-04-14 00:35:00|13559.7|13554.7|13564.4|13559.4|13564.6|13559.6|13554.8|13549.8|304
1649896800000|2022-04-14 00:40:00|13564.3|13559.3|13573.7|13568.7|13574.1|13569.1|13563.7|13558.7|264
1649897100000|2022-04-14 00:45:00|13573.5|13568.5|13559.7|13554.7|13573.6|13568.6|13557.6|13552.6|264
1649897400000|2022-04-14 00:50:00|13560.2|13555.2|13567.8|13565.8|13571.9|13566.9|13560.2|13555.2|403
1649897700000|2022-04-14 00:55:00|13569|13564|13572.9|13567.9|13574.3|13569.3|13567.8|13564|277
1649898000000|2022-04-14 01:00:00|13572.8|13567.8|13568.5|13563.5|13572.8|13568.6|13568.1|13563.4|217
1649898300000|2022-04-14 01:05:00|13567|13565|13565.6|13560.6|13569.1|13565.3|13563.9|13560.4|196
1649898600000|2022-04-14 01:10:00|13565.7|13560.7|13562.5|13557.5|13565.9|13560.9|13557.2|13553.8|261
1649898900000|2022-04-14 01:15:00|13562.6|13557.6|13557.3|13555.3|13565|13560|13557.3|13553.8|214
1649899200000|2022-04-14 01:20:00|13557.4|13555.4|13558.4|13553.4|13560.2|13556.8|13554.3|13550.1|274
1649899500000|2022-04-14 01:25:00|13556.8|13554.8|13555.5|13550.5|13559.3|13555.7|13555.1|13550.4|179
1649899800000|2022-04-14 01:30:00|13555.4|13550.4|13555.8|13553.8|13557.9|13554.2|13553.4|13549.7|235
1649900100000|2022-04-14 01:35:00|13557.4|13552.4|13561.3|13556.3|13561.4|13557.9|13555.5|13552|186
1649900400000|2022-04-14 01:40:00|13561.4|13556.4|13557.7|13555.7|13562.4|13558.6|13557.6|13555.1|241
1649900700000|2022-04-14 01:45:00|13557.6|13555.6|13554.3|13549.3|13558.7|13555.7|13553.2|13549.3|175
1649901000000|2022-04-14 01:50:00|13554.4|13549.4|13547.7|13545.7|13554.5|13551|13547.7|13544.3|248
1649901300000|2022-04-14 01:55:00|13547.9|13545.9|13535.7|13530.7|13549.2|13546.3|13533.6|13530.2|415
1649901600000|2022-04-14 02:00:00|13535.6|13530.6|13539.9|13537.9|13545.8|13540.8|13534.6|13530.4|381
1649901900000|2022-04-14 02:05:00|13541.4|13536.4|13542|13537|13546.8|13543.4|13539.3|13535.5|361
1649902200000|2022-04-14 02:10:00|13542.1|13537.1|13539.2|13537.2|13543.7|13540.3|13537.9|13534.5|295
1649902500000|2022-04-14 02:15:00|13539.4|13537.4|13540.4|13538.4|13542.4|13538.7|13539.1|13535.6|195
1649902800000|2022-04-14 02:20:00|13540.5|13538.5|13544.1|13542.1|13545.7|13542.4|13540.4|13537.9|173
1649903100000|2022-04-14 02:25:00|13544.3|13542.3|13541.4|13536.4|13545.8|13542.7|13539.9|13536.4|216
1649903400000|2022-04-14 02:30:00|13541.5|13536.5|13538.4|13536.4|13542.6|13539.1|13538.2|13534.9|181
1649903700000|2022-04-14 02:35:00|13538.3|13536.3|13539.7|13534.7|13540.4|13536.9|13536.1|13532.7|205
1649904000000|2022-04-14 02:40:00|13539.6|13534.6|13539|13537|13541.2|13537.9|13537.4|13533.9|178
1649904300000|2022-04-14 02:45:00|13539.1|13537.1|13536.3|13534.3|13540.6|13537.2|13536.1|13532.8|168
1649904600000|2022-04-14 02:50:00|13536.2|13534.2|13538|13536|13539.7|13536.3|13535.5|13532.5|145
1649904900000|2022-04-14 02:55:00|13538.1|13536.1|13542.6|13537.6|13542.6|13538.9|13537.9|13535.1|158
1649905200000|2022-04-14 03:00:00|13542.5|13537.5|13540.9|13538.9|13543.2|13539.8|13540.4|13537.5|171
1649905500000|2022-04-14 03:05:00|13541|13539|13541.1|13536.1|13542|13539|13538.2|13534.8|154
1649905800000|2022-04-14 03:10:00|13541.2|13536.2|13540.3|13535.3|13541.4|13537.2|13537.9|13534.3|172
1649906100000|2022-04-14 03:15:00|13540.4|13535.4|13536.5|13531.5|13542|13538.5|13535.1|13531.4|203
1649906400000|2022-04-14 03:20:00|13536.6|13531.6|13535|13530|13537.9|13534.4|13532.3|13529|190
1649906700000|2022-04-14 03:25:00|13534.9|13529.9|13534.6|13529.6|13535.4|13532.3|13532.2|13529|171
1649907000000|2022-04-14 03:30:00|13533|13531|13535.3|13533.3|13536.9|13533.5|13531.2|13527.8|276
1649907300000|2022-04-14 03:35:00|13535.2|13533.2|13535.5|13533.5|13537.1|13533.7|13535.2|13531.9|99
1649907600000|2022-04-14 03:40:00|13535.4|13533.4|13535.3|13533.3|13536.8|13533.7|13534.6|13531.6|137
1649907900000|2022-04-14 03:45:00|13535.2|13533.2|13534|13529|13536.8|13533.3|13532.7|13529|111
1649908200000|2022-04-14 03:50:00|13534.1|13529.1|13534.9|13529.9|13535.1|13531.5|13531.5|13528.6|125
1649908500000|2022-04-14 03:55:00|13533.3|13531.3|13529.7|13527.7|13534.9|13531.4|13528.5|13524.7|168
1649908800000|2022-04-14 04:00:00|13531.3|13526.3|13533.9|13528.9|13534.8|13531.2|13528.2|13524.6|198
1649909100000|2022-04-14 04:05:00|13533.8|13528.8|13532.2|13530.2|13534.6|13531|13530.4|13527|190
1649909400000|2022-04-14 04:10:00|13532.3|13530.3|13530.8|13528.8|13534.9|13531.6|13530.7|13527.4|170
1649909700000|2022-04-14 04:15:00|13530.9|13528.9|13532.1|13530.1|13533.5|13530.1|13530.3|13527.2|144
1649910000000|2022-04-14 04:20:00|13533.6|13528.6|13532.7|13530.7|13533.6|13530.9|13531.1|13527.8|95
1649910300000|2022-04-14 04:25:00|13534.4|13529.4|13533.6|13531.6|13535.2|13531.8|13532.6|13529.1|132
1649910600000|2022-04-14 04:30:00|13533.7|13531.7|13535|13533|13538.4|13535.2|13533.3|13530.3|180
1649910900000|2022-04-14 04:35:00|13534.9|13532.9|13535.5|13533.5|13537.1|13533.8|13534.7|13532.1|92
1649911200000|2022-04-14 04:40:00|13535.6|13533.6|13535.5|13533.5|13538.1|13534.7|13535.4|13531.9|112
1649911500000|2022-04-14 04:45:00|13535.4|13533.4|13533.2|13531.2|13535.6|13533.6|13533|13529.6|125
1649911800000|2022-04-14 04:50:00|13534.7|13529.7|13533.5|13531.5|13535.3|13531.8|13533.2|13529.7|69
1649912100000|2022-04-14 04:55:00|13533.6|13531.6|13532.8|13530.8|13534.6|13532|13532.3|13528.8|100
1649912400000|2022-04-14 05:00:00|13532.7|13530.7|13531.7|13529.7|13533.8|13530.8|13531.6|13528.8|113
1649912700000|2022-04-14 05:05:00|13531.8|13529.8|13535|13530|13536|13533|13529.9|13527.3|140
1649913000000|2022-04-14 05:10:00|13533.4|13531.4|13529.2|13527.2|13535.1|13531.6|13528.7|13525.8|173
1649913300000|2022-04-14 05:15:00|13529.1|13527.1|13528|13526|13531.7|13528.1|13528|13525.3|136
1649913600000|2022-04-14 05:20:00|13527.9|13525.9|13528.1|13526.1|13530.4|13526.9|13527.9|13524.5|107
1649913900000|2022-04-14 05:25:00|13528.2|13526.2|13529.2|13527.2|13530.8|13527.6|13528.1|13524.6|77
1649914200000|2022-04-14 05:30:00|13529.3|13527.3|13529.8|13527.8|13531|13527.9|13528.2|13524.7|128
1649914500000|2022-04-14 05:35:00|13529.9|13527.9|13523.8|13518.8|13530.8|13527.9|13522.4|13518.5|143
1649914800000|2022-04-14 05:40:00|13523.9|13518.9|13521.9|13519.9|13525|13521.7|13521.8|13517.9|182
1649915100000|2022-04-14 05:45:00|13522.2|13520.2|13513.9|13511.9|13524|13520.6|13512.8|13509.4|328
1649915400000|2022-04-14 05:50:00|13513.8|13511.8|13518|13516|13519.4|13516|13511.3|13508.3|288
1649915700000|2022-04-14 05:55:00|13519.6|13514.6|13512.8|13510.8|13521|13517.5|13512.5|13509.1|297
1649916000000|2022-04-14 06:00:00|13512.9|13510.9|13518.2|13516.2|13519.6|13516.3|13512.7|13509.3|323
1649916300000|2022-04-14 06:05:00|13518.3|13516.3|13525.9|13520.9|13526.4|13522.5|13516.9|13513.4|309
1649916600000|2022-04-14 06:10:00|13526|13521|13524.6|13522.6|13526.3|13522.8|13522.7|13519.1|325
1649916900000|2022-04-14 06:15:00|13524.7|13522.7|13527.2|13522.2|13527.6|13523.9|13523.3|13520|247
1649917200000|2022-04-14 06:20:00|13527.1|13522.1|13528.4|13523.4|13529.6|13525.9|13525|13521.4|341
1649917500000|2022-04-14 06:25:00|13528.5|13523.5|13523.7|13521.7|13528.9|13525.5|13523.5|13521.5|275
1649917800000|2022-04-14 06:30:00|13523.6|13521.6|13525.6|13523.6|13525.8|13523.8|13523.4|13519.9|152
1649918100000|2022-04-14 06:35:00|13525.5|13523.5|13523.7|13521.7|13528.2|13525.7|13523.3|13520.1|239
1649918400000|2022-04-14 06:40:00|13523.8|13521.8|13527.8|13525.8|13529.2|13526.3|13523.6|13520.2|225
1649918700000|2022-04-14 06:45:00|13527.9|13525.9|13527.4|13525.4|13529.7|13526.2|13525.6|13522.3|166
1649919000000|2022-04-14 06:50:00|13528.8|13523.8|13529.1|13524.1|13529.4|13525.9|13526.1|13522.7|154
1649919300000|2022-04-14 06:55:00|13529.2|13524.2|13535.5|13533.5|13537.8|13534.4|13527.6|13524.1|304
1649919600000|2022-04-14 07:00:00|13535.4|13533.4|13539.2|13534.2|13540|13536.4|13532.6|13528.9|346
1649919900000|2022-04-14 07:05:00|13539.1|13534.1|13540.4|13538.4|13541.7|13538.6|13537.7|13534.1|310
1649920200000|2022-04-14 07:10:00|13540.3|13538.3|13537.2|13535.2|13541.8|13539.5|13537.1|13534.1|197
1649920500000|2022-04-14 07:15:00|13537.3|13535.3|13538.2|13536.2|13540.8|13537.7|13537.1|13533.9|236
1649920800000|2022-04-14 07:20:00|13538.3|13536.3|13539.5|13534.5|13540.2|13536.9|13537.5|13533.9|269
1649921100000|2022-04-14 07:25:00|13539.4|13534.4|13537.5|13535.5|13540.1|13537|13537.4|13534.3|224
1649921400000|2022-04-14 07:30:00|13537.4|13535.4|13542|13537|13543.4|13540|13537.4|13534.4|339
1649921700000|2022-04-14 07:35:00|13540.4|13538.4|13538.4|13536.4|13542|13538.7|13538.2|13534.8|243
1649922000000|2022-04-14 07:40:00|13538.3|13536.3|13540.6|13538.6|13542.2|13538.8|13537.6|13534.3|217
1649922300000|2022-04-14 07:45:00|13540.5|13538.5|13539.6|13537.6|13542|13538.8|13539.1|13535.5|291
1649922600000|2022-04-14 07:50:00|13541.1|13536.1|13539.2|13537.2|13541.2|13538.1|13539.1|13535.5|176
1649922900000|2022-04-14 07:55:00|13539.3|13537.3|13539.9|13537.9|13541.2|13538.1|13538.7|13535.1|219
1649923200000|2022-04-14 08:00:00|13540.2|13538.2|13543.3|13541.3|13544.9|13541.5|13540|13536.7|246
1649923500000|2022-04-14 08:05:00|13543.4|13541.4|13542.5|13540.5|13545|13541.5|13542|13538.7|248
1649923800000|2022-04-14 08:10:00|13542.6|13540.6|13543|13538|13543.1|13540.6|13539.8|13536.5|261
1649924100000|2022-04-14 08:15:00|13542.9|13537.9|13541.7|13539.7|13543.3|13539.9|13540.4|13536.9|204
1649924400000|2022-04-14 08:20:00|13541.8|13539.8|13544.8|13539.8|13545|13541.7|13541.4|13537.9|210
1649924700000|2022-04-14 08:25:00|13543.3|13541.3|13548.6|13546.6|13550.4|13547|13543.3|13541|253
1649925000000|2022-04-14 08:30:00|13548.7|13546.7|13547.1|13545.1|13550.2|13546.7|13546.5|13543.1|248
1649925300000|2022-04-14 08:35:00|13547|13545|13547.5|13545.5|13549.9|13546.7|13546.7|13543.4|225
1649925600000|2022-04-14 08:40:00|13547.6|13545.6|13544.8|13542.8|13548.8|13545.6|13544.2|13540.7|259
1649925900000|2022-04-14 08:45:00|13544.7|13542.7|13543.8|13541.8|13546.7|13543.5|13543.3|13540|208
1649926200000|2022-04-14 08:50:00|13543.7|13541.7|13543.9|13541.9|13543.9|13541.9|13543.3|13541.3|230
1649926500000|2022-04-14 08:55:00|13543.7|13541.7|13546.1|13544.1|13547.4|13544.3|13543.4|13540.1|324
1649926800000|2022-04-14 09:00:00|13546.2|13544.2|13547.7|13545.7|13550|13546.4|13546.2|13543.1|286
1649927100000|2022-04-14 09:05:00|13547.8|13545.8|13549.9|13544.9|13551.2|13547.9|13547.8|13544.4|257
1649927400000|2022-04-14 09:10:00|13550|13545|13548.1|13543.1|13550.7|13547.8|13546.5|13543.1|226
1649927700000|2022-04-14 09:15:00|13546.6|13544.6|13549.1|13544.1|13549.5|13546|13545.5|13542.2|300
1649928000000|2022-04-14 09:20:00|13548.9|13543.9|13546.5|13544.5|13549.6|13546.1|13546.1|13542.7|272
1649928300000|2022-04-14 09:25:00|13546.6|13544.6|13545.6|13540.6|13548.9|13545.4|13543.9|13540|247
1649928600000|2022-04-14 09:30:00|13545.5|13540.5|13542.3|13540.3|13545.8|13542.3|13541.2|13537.6|255
1649928900000|2022-04-14 09:35:00|13542.2|13540.2|13543.8|13541.8|13545.6|13543.1|13542.2|13540.2|180
1649929200000|2022-04-14 09:40:00|13543.9|13541.9|13545|13543|13546.8|13543.3|13543.6|13540.3|241
1649929500000|2022-04-14 09:45:00|13544.9|13542.9|13545.2|13543.2|13546.7|13543.9|13544.7|13541.3|157
1649929800000|2022-04-14 09:50:00|13545.1|13543.1|13548.2|13543.2|13549.7|13546|13545.1|13543.1|219
1649930100000|2022-04-14 09:55:00|13548.3|13543.3|13546.2|13541.2|13548.5|13544.9|13544.2|13540.8|207
1649930400000|2022-04-14 10:00:00|13546.1|13541.1|13543.8|13538.8|13546.5|13542.8|13541.9|13538.6|223
1649930700000|2022-04-14 10:05:00|13542.3|13540.3|13543.7|13541.7|13546.2|13543.1|13542.1|13538.7|222
1649931000000|2022-04-14 10:10:00|13543.6|13541.6|13544.2|13542.2|13546.1|13542.6|13543.4|13540|110
1649931300000|2022-04-14 10:15:00|13544.3|13542.3|13544.4|13542.4|13545.8|13542.5|13544|13540.8|124
1649931600000|2022-04-14 10:20:00|13544.3|13542.3|13542.8|13540.8|13545.5|13542.5|13542.4|13539|211
1649931900000|2022-04-14 10:25:00|13542.7|13540.7|13545.8|13543.8|13546|13544|13542.5|13539.1|178
1649932200000|2022-04-14 10:30:00|13545.7|13543.7|13547.5|13545.5|13548.2|13545.5|13545.5|13542.4|236
1649932500000|2022-04-14 10:35:00|13547.4|13545.4|13544.9|13542.9|13548.8|13545.5|13544.8|13541.3|316
1649932800000|2022-04-14 10:40:00|13544.7|13542.7|13544.4|13542.4|13546.5|13543.4|13543.7|13540.4|264
1649933100000|2022-04-14 10:45:00|13545.9|13540.9|13544.5|13542.5|13547|13543.8|13544.1|13540.9|137
1649933400000|2022-04-14 10:50:00|13544.4|13542.4|13543.4|13541.4|13546.5|13543.1|13541.9|13538.7|195
1649933700000|2022-04-14 10:55:00|13543.3|13541.3|13541.6|13539.6|13544.3|13541.3|13541.5|13538.3|155
1649934000000|2022-04-14 11:00:00|13541.8|13539.8|13541.6|13539.6|13543.4|13540.4|13541.4|13538.4|164
1649934300000|2022-04-14 11:05:00|13541.5|13539.5|13545.1|13543.1|13546.7|13543.4|13541.4|13539.4|159
1649934600000|2022-04-14 11:10:00|13545.2|13543.2|13545.1|13543.1|13546.6|13544|13544.5|13540.9|200
1649934900000|2022-04-14 11:15:00|13546.4|13541.4|13547.2|13542.2|13548.8|13545.2|13544.5|13541.3|251
1649935200000|2022-04-14 11:20:00|13545.6|13543.6|13544.7|13542.7|13547.9|13544.4|13544.3|13540.9|182
1649935500000|2022-04-14 11:25:00|13544.6|13542.6|13545.5|13543.5|13547.4|13543.7|13544.5|13540.8|170
1649935800000|2022-04-14 11:30:00|13545.6|13543.6|13541.3|13536.3|13547.6|13544.1|13540.6|13535.6|282
1649936100000|2022-04-14 11:35:00|13541.4|13536.4|13537|13535|13541.6|13536.6|13536.9|13533.7|266
1649936400000|2022-04-14 11:40:00|13536.9|13534.9|13538|13533|13538.6|13535.7|13536.1|13532.7|221
1649936700000|2022-04-14 11:45:00|13537.9|13532.9|13549.9|13544.9|13550|13545.2|13537.9|13532.9|439
1649937000000|2022-04-14 11:50:00|13549.7|13544.7|13551.9|13549.9|13553.6|13550.5|13548.3|13543.4|440
1649937300000|2022-04-14 11:55:00|13553.5|13548.5|13554|13549|13554.8|13551.5|13548.9|13545.4|390
1649937600000|2022-04-14 12:00:00|13553.9|13548.9|13549.2|13547.2|13553.9|13550.7|13547.7|13544.9|412
1649937900000|2022-04-14 12:05:00|13549.1|13547.1|13545.4|13543.4|13551.1|13548.3|13545.2|13542.1|307
1649938200000|2022-04-14 12:10:00|13545.5|13543.5|13544|13542|13547.8|13544|13543.2|13539.9|333
1649938500000|2022-04-14 12:15:00|13544.1|13542.1|13543.5|13541.5|13545|13542.5|13543|13540|172
1649938800000|2022-04-14 12:20:00|13543.4|13541.4|13546.2|13541.2|13547.5|13544|13542.2|13540.2|229
1649939100000|2022-04-14 12:25:00|13546.1|13541.1|13547.9|13542.9|13548.3|13544.5|13544.7|13541.1|187
1649939400000|2022-04-14 12:30:00|13548.2|13543.2|13552.7|13547.7|13553.8|13550.7|13546.5|13541.5|399
1649939700000|2022-04-14 12:35:00|13551.1|13549.1|13549.1|13544.1|13554.9|13551.5|13547.7|13543.8|500
1649940000000|2022-04-14 12:40:00|13549|13544|13552.8|13547.8|13555.8|13552|13548.4|13543.4|429
1649940300000|2022-04-14 12:45:00|13552.7|13547.7|13558.7|13553.7|13558.8|13554.5|13549.9|13546|473
1649940600000|2022-04-14 12:50:00|13558.6|13553.6|13561.7|13556.7|13563.5|13559.9|13557.3|13553.6|400
1649940900000|2022-04-14 12:55:00|13561.6|13556.6|13564.4|13562.4|13566.1|13562.6|13560.1|13556.4|333
1649941200000|2022-04-14 13:00:00|13564.5|13562.5|13565.5|13563.5|13569.2|13566|13563.8|13560.3|356
1649941500000|2022-04-14 13:05:00|13565.6|13563.6|13564.3|13559.3|13568.4|13565.8|13562.5|13559.1|404
1649941800000|2022-04-14 13:10:00|13562.8|13560.8|13568.4|13563.4|13568.5|13564.7|13562.7|13559.9|336
1649942100000|2022-04-14 13:15:00|13568.3|13563.3|13569.7|13564.7|13572.1|13568|13565.6|13562|395
1649942400000|2022-04-14 13:20:00|13568.1|13566.1|13569.1|13567.1|13571|13567.6|13565.2|13561.9|412
1649942700000|2022-04-14 13:25:00|13569|13567|13567.9|13565.9|13570.9|13567.8|13563.7|13560|438
1649943000000|2022-04-14 13:30:00|13567.8|13565.8|13572.4|13570.4|13575|13571.4|13566.2|13562.9|513
1649943300000|2022-04-14 13:35:00|13572.3|13570.3|13572.6|13570.6|13577|13573.8|13571.4|13567.7|529
1649943600000|2022-04-14 13:40:00|13572.5|13570.5|13584.1|13579.1|13584.1|13580.8|13572.5|13569|517
1649943900000|2022-04-14 13:45:00|13584|13579|13584.4|13582.4|13586.9|13583.4|13579.3|13575.9|441
1649944200000|2022-04-14 13:50:00|13584.3|13582.3|13598.9|13593.9|13600.9|13597.2|13584.3|13581.2|475
1649944500000|2022-04-14 13:55:00|13599|13594|13591.1|13586.1|13599|13594|13586.5|13583.1|316
1649944800000|2022-04-14 14:00:00|13591.4|13586.4|13584.8|13579.8|13592.7|13587.7|13582.6|13577.9|371
1649945100000|2022-04-14 14:05:00|13585.1|13580.1|13588.5|13583.5|13590.2|13586.4|13584.8|13580.1|435
1649945400000|2022-04-14 14:10:00|13588.6|13583.6|13585.6|13583.6|13588.6|13584.7|13584.3|13580.9|348
1649945700000|2022-04-14 14:15:00|13585.5|13583.5|13580.9|13578.9|13586.2|13583.5|13580.8|13578.8|306
1649946000000|2022-04-14 14:20:00|13581|13579|13581.1|13579.1|13584.1|13581.7|13576.2|13572.8|405
1649946300000|2022-04-14 14:25:00|13581|13579|13578.3|13576.3|13584|13580.5|13576.5|13573.5|326
1649946600000|2022-04-14 14:30:00|13578.2|13576.2|13579.2|13577.2|13584.2|13580.7|13576.7|13574.1|369
1649946900000|2022-04-14 14:35:00|13579.1|13577.1|13584.1|13579.1|13584.1|13580.6|13576.7|13573.7|325
1649947200000|2022-04-14 14:40:00|13582.4|13580.4|13578.9|13573.9|13584|13580.8|13576.9|13573.4|379
1649947500000|2022-04-14 14:45:00|13579|13574|13577.4|13572.4|13580|13577.8|13575|13571.3|362
1649947800000|2022-04-14 14:50:00|13577.5|13572.5|13579.6|13577.6|13586.4|13582.8|13576.8|13572.5|353
1649948100000|2022-04-14 14:55:00|13579.7|13577.7|13577.8|13575.8|13584.7|13580.8|13577.6|13575.4|438
1649948400000|2022-04-14 15:00:00|13577.9|13575.9|13581|13576|13585.6|13581.2|13577.8|13574.6|346
1649948700000|2022-04-14 15:05:00|13581.1|13576.1|13574.6|13569.6|13582.6|13579.1|13573.2|13569.3|309
1649949000000|2022-04-14 15:10:00|13574.5|13569.5|13577.5|13572.5|13578.4|13574.7|13569.7|13564.7|466
1649949300000|2022-04-14 15:15:00|13577.4|13572.4|13577.2|13572.2|13578.4|13574.4|13571.7|13568.1|395
1649949600000|2022-04-14 15:20:00|13576.8|13571.8|13579.8|13577.8|13583|13579.3|13575.4|13570.4|337
1649949900000|2022-04-14 15:25:00|13579.6|13577.6|13583|13578|13584.3|13581.2|13578.7|13575.3|263
1649950200000|2022-04-14 15:30:00|13583.1|13578.1|13582.3|13580.3|13586.1|13582.5|13580.1|13576.6|334
1649950500000|2022-04-14 15:35:00|13582.4|13580.4|13583.9|13578.9|13585.2|13581.5|13580.7|13577.3|232
1649950800000|2022-04-14 15:40:00|13582.4|13580.4|13581.4|13579.4|13585.7|13582.1|13581.3|13577.9|277
1649951100000|2022-04-14 15:45:00|13582.7|13577.7|13581.4|13579.4|13585.7|13580.7|13580|13576.5|336
1649951400000|2022-04-14 15:50:00|13581.3|13579.3|13584|13579|13584.4|13580.8|13580.9|13577.2|290
1649951700000|2022-04-14 15:55:00|13583.9|13578.9|13580.6|13575.6|13584.5|13581.7|13577.9|13574.4|328
1649952000000|2022-04-14 16:00:00|13580.5|13575.5|13577.5|13572.5|13581.2|13577.1|13577.5|13572.5|227
1649952300000|2022-04-14 16:05:00|13577.6|13572.6|13572.9|13567.9|13579.1|13575.5|13571.6|13566.6|236
1649952600000|2022-04-14 16:10:00|13573|13568|13573.1|13568.1|13574.3|13569.3|13572.2|13567.2|233
1649952900000|2022-04-14 16:15:00|13573|13568|13572.7|13567.7|13575.7|13570.7|13572.6|13567.6|195
1649953200000|2022-04-14 16:20:00|13572.6|13567.6|13570.3|13565.3|13575.1|13570.1|13569.6|13565.3|188
1649953500000|2022-04-14 16:25:00|13570.4|13565.4|13572.3|13567.3|13573.2|13568.8|13570.2|13565.2|162
1649953800000|2022-04-14 16:30:00|13572.2|13567.2|13574.8|13569.8|13574.8|13569.8|13571.8|13566.8|190
1649954100000|2022-04-14 16:35:00|13575|13570|13576.4|13571.4|13576.6|13571.6|13573.1|13569.3|104
1649954400000|2022-04-14 16:40:00|13576.5|13571.5|13578.2|13573.2|13579.3|13574.3|13576.5|13571.5|146
1649954700000|2022-04-14 16:45:00|13578.3|13573.3|13577.7|13572.7|13578.8|13574.6|13576.4|13572.5|131
1649955000000|2022-04-14 16:50:00|13577.6|13572.6|13577|13572|13578.3|13573.3|13574.9|13571.2|119
1649955300000|2022-04-14 16:55:00|13576.9|13571.9|13575.8|13570.8|13578.9|13574|13575.2|13570.3|170
1649955600000|2022-04-14 17:00:00|13575.7|13570.7|13573.7|13568.7|13575.9|13570.9|13571.8|13566.8|207
1649955900000|2022-04-14 17:05:00|13574|13569|13574.8|13569.8|13575.3|13571.3|13571.6|13568|202
1649956200000|2022-04-14 17:10:00|13574.7|13569.7|13574.8|13569.8|13575.2|13571.2|13573.2|13568.3|154
1649956500000|2022-04-14 17:15:00|13574.7|13569.7|13575.3|13570.3|13575.7|13572.1|13573.9|13569.5|166
1649956800000|2022-04-14 17:20:00|13575.2|13570.2|13573.4|13568.4|13575.5|13570.5|13573.2|13568.2|120
1649957100000|2022-04-14 17:25:00|13573.5|13568.5|13571.4|13566.4|13573.7|13569.5|13571|13566|106
1649957400000|2022-04-14 17:30:00|13571.3|13566.3|13569.5|13564.5|13571.9|13566.9|13569.1|13564.1|135
1649957700000|2022-04-14 17:35:00|13569.4|13564.4|13570.2|13565.2|13570.2|13565.2|13566.6|13562.7|157
1649958000000|2022-04-14 17:40:00|13570.1|13565.1|13569.1|13564.1|13570.3|13565.3|13568.7|13563.7|112
1649958300000|2022-04-14 17:45:00|13569.2|13564.2|13568.9|13563.9|13570|13565.2|13566.7|13563.1|105
1649958600000|2022-04-14 17:50:00|13568.8|13563.8|13569|13564|13569.3|13565.7|13567.3|13563.7|102
1649958900000|2022-04-14 17:55:00|13569.1|13564.1|13568|13563|13569.2|13565.5|13566.9|13563|116
1649959200000|2022-04-14 18:00:00|13568.1|13563.1|13564.9|13559.9|13568.2|13563.2|13564.8|13559.8|135
1649959500000|2022-04-14 18:05:00|13564.7|13559.7|13563.7|13558.7|13565.2|13560.4|13561.7|13558|132
1649959800000|2022-04-14 18:10:00|13563.6|13558.6|13563.4|13558.4|13563.8|13560.1|13561.8|13557.5|100
1649960100000|2022-04-14 18:15:00|13563.3|13558.3|13565.2|13560.2|13565.4|13561.8|13562.3|13558.2|117
1649960400000|2022-04-14 18:20:00|13565.3|13560.3|13566.6|13561.6|13567|13563.5|13564.8|13560.3|117
1649960700000|2022-04-14 18:25:00|13566.7|13561.7|13565.4|13560.4|13566.8|13563.1|13565|13560.4|63
1649961000000|2022-04-14 18:30:00|13565.2|13560.2|13565.2|13560.2|13565.3|13560.3|13564|13559|83
1649961300000|2022-04-14 18:35:00|13565.1|13560.1|13566.1|13561.1|13566.3|13561.6|13563.4|13559.8|80
1649961600000|2022-04-14 18:40:00|13566|13561|13565|13560|13566.2|13562.5|13564.3|13559.3|80
1649961900000|2022-04-14 18:45:00|13565.1|13560.1|13563.6|13561.6|13565.4|13561.8|13563.6|13560|52
1649962200000|2022-04-14 18:50:00|13565.1|13560.1|13566.5|13561.5|13566.8|13561.8|13563.7|13560.1|100
1649962500000|2022-04-14 18:55:00|13566.6|13561.6|13566.3|13561.3|13567.3|13563.7|13564.8|13561.2|142
1649962800000|2022-04-14 19:00:00|13566.2|13561.2|13564.6|13559.6|13566.4|13561.8|13563.8|13559.4|102
1649963100000|2022-04-14 19:05:00|13564.5|13559.5|13563.9|13558.9|13564.7|13560.1|13562|13558.4|78
1649963400000|2022-04-14 19:10:00|13564|13559|13564.8|13559.8|13565.6|13560.6|13564|13559|81
1649963700000|2022-04-14 19:15:00|13565|13560|13563.9|13558.9|13565.2|13560.9|13562.8|13558.9|98
1649964000000|2022-04-14 19:20:00|13564|13559|13562.9|13557.9|13564|13559.2|13561.2|13556.5|158
1649964300000|2022-04-14 19:25:00|13563|13558|13563.7|13561.7|13565.4|13561.7|13562.9|13557.9|98
1649964600000|2022-04-14 19:30:00|13563.4|13561.4|13565.1|13560.1|13565.5|13561.4|13563.3|13559.7|107
1649964900000|2022-04-14 19:35:00|13565|13560|13565.6|13560.6|13565.8|13560.8|13564.6|13559.6|95
1649965200000|2022-04-14 19:40:00|13565.7|13560.7|13563.8|13558.8|13565.9|13562.4|13563.8|13558.8|111
1649965500000|2022-04-14 19:45:00|13563.9|13558.9|13563.8|13558.8|13564|13559|13563.6|13558.6|77
1649965800000|2022-04-14 19:50:00|13563.9|13558.9|13564.9|13559.9|13565.9|13560.9|13563.9|13558.9|121
1649966100000|2022-04-14 19:55:00|13565.1|13560.1|13569.5|13564.5|13569.6|13564.6|13564.9|13559.9|242
1649966400000|2022-04-14 20:00:00|13569.6|13564.6|13569.4|13564.4|13569.7|13564.7|13569.3|13564.3|92
1649966700000|2022-04-14 20:05:00|13569.5|13564.5|13569.2|13564.2|13569.6|13564.6|13568.8|13563.8|82
1649967000000|2022-04-14 20:10:00|13569.3|13564.3|13568.1|13563.1|13569.6|13564.6|13568|13563|110
1649967300000|2022-04-14 20:15:00|13568|13563|13567.3|13562.3|13568.2|13563.2|13566.8|13561.8|87
1649967600000|2022-04-14 20:20:00|13567.2|13562.2|13567.4|13562.4|13567.7|13562.7|13567.2|13562.2|74
1649967900000|2022-04-14 20:25:00|13567.5|13562.5|13566|13561|13568.4|13562.9|13565.5|13560.5|115
1649968200000|2022-04-14 20:30:00|13565.8|13560.8|13562.8|13557.8|13565.8|13560.8|13561.9|13556.9|155
1649968500000|2022-04-14 20:35:00|13562.9|13557.9|13562.8|13557.8|13564.4|13559.2|13562.4|13556.9|88
1649968800000|2022-04-14 20:40:00|13562.6|13557.6|13563.3|13556.8|13564.3|13558.3|13562.1|13556|80
1649969100000|2022-04-14 20:45:00|13562.7|13557.7|13561.5|13556.5|13563.2|13557.8|13560.4|13554.6|176
1649969400000|2022-04-14 20:50:00|13561.4|13556.4|13561.7|13555.6|13562.9|13556.9|13559.9|13554.5|118
1649969700000|2022-04-14 20:55:00|13561.2|13556.2|13574|13558|13574.6|13558.6|13559.7|13551.7|353
1649970000000|2022-04-14 21:00:00|13574.1|13558.1|13579.3|13563.3|13581.1|13565.1|13574.1|13558.1|69
1649970300000|2022-04-14 21:05:00|13580.2|13564.2|13575.9|13559.9|13580.2|13564.2|13574.2|13558.2|62
1649970600000|2022-04-14 21:10:00|13577.6|13561.6|13575.3|13559.3|13580.7|13564.7|13570.7|13554.7|195
1649970900000|2022-04-14 21:15:00|13573.7|13557.7|13572.7|13556.7|13577.6|13561.6|13571.3|13555.3|193
1649971200000|2022-04-14 21:20:00|13570.9|13554.9|13577.6|13561.6|13579.5|13563.5|13570.9|13554.9|105
1649971500000|2022-04-14 21:25:00|13576|13560|13573.5|13557.5|13578.6|13562.6|13571.5|13555.5|136
1649971800000|2022-04-14 21:30:00|13574.8|13558.8|13573.1|13557.1|13575.3|13559.3|13567.7|13554.3|169
1649972100000|2022-04-14 21:35:00|13573.9|13557.9|13573.8|13557.8|13575.3|13559.3|13567.7|13552.9|145
1649972400000|2022-04-14 21:40:00|13573.6|13557.6|13570.6|13554.6|13575.5|13559.5|13566.2|13554.3|96
1649972700000|2022-04-14 21:45:00|13569.5|13553.5|13568.7|13556.2|13574.9|13558.9|13566.2|13553.3|127
1649973000000|2022-04-14 21:50:00|13571|13556.1|13573.7|13557.7|13578.5|13562.5|13566|13552.7|151
1649973300000|2022-04-14 21:55:00|13572.8|13556.8|13570.6|13554.6|13574.3|13558.3|13566.1|13552.7|152
1649973600000|2022-04-14 22:00:00|13570.5|13554.5|13569|13554.9|13573.9|13557.9|13566.1|13552.1|300
1649973900000|2022-04-14 22:05:00|13569.7|13554.6|13566.5|13555.6|13570|13556.4|13565.8|13552.7|220
1649974200000|2022-04-14 22:10:00|13566.6|13555.7|13567.9|13554.1|13574.6|13557.6|13566.1|13551.1|177
1649974500000|2022-04-14 22:15:00|13567.5|13554.2|13567.6|13553|13571.5|13556.1|13565.5|13550.6|139
1649974800000|2022-04-14 22:20:00|13567.1|13553.9|13567.3|13556.2|13568.5|13556.2|13565.4|13551.1|125
1649975100000|2022-04-14 22:25:00|13568|13556|13567.1|13553|13568.9|13556.2|13565.4|13550.1|142
1649975400000|2022-04-14 22:30:00|13567.5|13553.3|13567.5|13553.9|13568.5|13556.3|13565|13550.5|144
1649975700000|2022-04-14 22:35:00|13566.8|13555.4|13567|13553.4|13569.1|13556.2|13565.2|13550.4|121
1649976000000|2022-04-14 22:40:00|13566.9|13554.3|13566.5|13555.9|13571.2|13557.4|13565.5|13550.4|158
1649976300000|2022-04-14 22:45:00|13566.7|13555.6|13567.1|13556.6|13570.5|13557.4|13566.1|13552.3|166
1649976600000|2022-04-14 22:50:00|13567.2|13556.8|13569.5|13555.9|13571.5|13558.5|13566.3|13552.6|194
1649976900000|2022-04-14 22:55:00|13568.5|13556.6|13566|13558.3|13571.2|13559.2|13565.2|13554.7|256
1649977200000|2022-04-14 23:00:00|13566.4|13557.9|13562.4|13556.4|13567.9|13560.5|13561.1|13554.2|250
1649977500000|2022-04-14 23:05:00|13562.3|13556.3|13561.8|13555.8|13563.2|13557.2|13560.8|13554.8|236
1649977800000|2022-04-14 23:10:00|13561.6|13555.6|13565.3|13559.3|13566.5|13560.1|13561.5|13555.5|229
1649978100000|2022-04-14 23:15:00|13565.2|13559.2|13565.8|13559.8|13566|13560|13565.2|13559.2|113
1649978400000|2022-04-14 23:20:00|13565.7|13559.7|13565.2|13559.2|13565.9|13559.9|13564.9|13558.9|125
1649978700000|2022-04-14 23:25:00|13565.1|13559.1|13562.4|13556.4|13565.2|13559.2|13561.9|13555.9|153
1649979000000|2022-04-14 23:30:00|13562.2|13556.2|13564.8|13558.8|13564.8|13558.8|13562.1|13556.1|136
1649979300000|2022-04-14 23:35:00|13564.7|13558.7|13564.5|13558.5|13565.1|13559.1|13564.2|13558.2|84
1649979600000|2022-04-14 23:40:00|13564.4|13558.4|13564.5|13558.5|13565.1|13559.1|13564.1|13558.1|118
1649979900000|2022-04-14 23:45:00|13564.4|13558.4|13563.8|13557.8|13565.1|13559.1|13563.8|13557.8|154
1649980200000|2022-04-14 23:50:00|13563.9|13557.9|13566|13560|13566.1|13560.1|13563.3|13557.3|186
1649980500000|2022-04-14 23:55:00|13566.1|13560.1|13565.9|13559.9|13566.3|13560.3|13565.3|13559.3|214
1649980800000|2022-04-15 00:00:00|13565.8|13559.8|13566.3|13560.3|13566.6|13560.6|13565.7|13559.7|185
1649981100000|2022-04-15 00:05:00|13566.2|13560.2|13566.2|13560.2|13566.8|13560.8|13566|13560|95
1649981400000|2022-04-15 00:10:00|13566.6|13560.6|13566.5|13560.5|13567|13561|13566.1|13560.1|74
1649981700000|2022-04-15 00:15:00|13566.7|13560.7|13565.9|13559.9|13566.9|13560.9|13565.6|13559.6|122
1649982000000|2022-04-15 00:20:00|13565.8|13559.8|13566|13560|13566.4|13560.4|13565.7|13559.7|84
1649982300000|2022-04-15 00:25:00|13565.8|13559.8|13569|13563|13569.3|13563.3|13565.8|13559.8|154
1649982600000|2022-04-15 00:30:00|13569.1|13563.1|13568.7|13562.7|13569.2|13563.2|13568.6|13562.6|104
1649982900000|2022-04-15 00:35:00|13568.8|13562.8|13568.7|13562.7|13569|13563|13568.4|13562.4|176
1649983200000|2022-04-15 00:40:00|13568.6|13562.6|13568.6|13562.6|13568.9|13562.9|13568.4|13562.4|111
1649983500000|2022-04-15 00:45:00|13568.7|13562.7|13570|13564|13570.4|13565.7|13568.4|13562.6|93
1649983800000|2022-04-15 00:50:00|13570.4|13564.4|13569.6|13563.6|13570.4|13565.5|13568.2|13563.4|115
1649984100000|2022-04-15 00:55:00|13569.7|13563.7|13573.8|13567.8|13574.9|13568.9|13567.4|13561.4|216
1649984400000|2022-04-15 01:00:00|13573.9|13567.9|13577.6|13571.6|13578.3|13572.3|13573.8|13567.8|176
1649984700000|2022-04-15 01:05:00|13577.5|13571.5|13576.3|13570.3|13577.8|13571.8|13575.9|13569.9|99
1649985000000|2022-04-15 01:10:00|13576.4|13570.4|13574.6|13568.6|13576.5|13570.5|13574.4|13568.4|100
1649985300000|2022-04-15 01:15:00|13574.7|13568.7|13577.9|13571.9|13578.2|13572.2|13574.5|13568.5|110
1649985600000|2022-04-15 01:20:00|13578|13572|13577|13571|13578.1|13573.6|13576.5|13570.8|89
1649985900000|2022-04-15 01:25:00|13577.1|13571.1|13577.2|13571.2|13577.5|13571.5|13575.3|13569.3|153
1649986200000|2022-04-15 01:30:00|13577.1|13571.1|13577.1|13571.1|13577.5|13571.5|13576.6|13570.6|110
1649986500000|2022-04-15 01:35:00|13577.2|13571.2|13575.9|13569.9|13577.5|13572.3|13575.3|13569.8|116
1649986800000|2022-04-15 01:40:00|13575.8|13569.8|13577.4|13571.4|13577.5|13571.5|13575.8|13569.8|102
1649987100000|2022-04-15 01:45:00|13577.2|13571.2|13576.9|13570.9|13577.7|13571.7|13576.8|13570.8|94
1649987400000|2022-04-15 01:50:00|13575.3|13572.3|13576.9|13570.9|13577.2|13572.5|13575.2|13570.4|91
1649987700000|2022-04-15 01:55:00|13577|13571|13577.1|13571.1|13577.1|13572.5|13575.2|13570.7|85
1649988000000|2022-04-15 02:00:00|13577|13571|13576.9|13570.9|13577.2|13572.1|13575.1|13570.7|83
1649988300000|2022-04-15 02:05:00|13577.1|13571.1|13577.9|13571.9|13578|13572.1|13575.1|13570.6|112
1649988600000|2022-04-15 02:10:00|13578|13572|13580.1|13574.1|13580.4|13574.4|13577.8|13571.8|149
1649988900000|2022-04-15 02:15:00|13580.2|13574.2|13581.5|13575.5|13581.9|13577|13578.4|13573.8|118
1649989200000|2022-04-15 02:20:00|13581.6|13575.6|13592.9|13586.9|13593.1|13587.1|13581.3|13575.3|208
1649989500000|2022-04-15 02:25:00|13593|13587|13590.7|13584.7|13593|13587|13589.1|13584.3|114
1649989800000|2022-04-15 02:30:00|13590.4|13584.4|13594.1|13588.1|13594.1|13588.1|13590.4|13584.4|147
1649990100000|2022-04-15 02:35:00|13594|13588|13596.8|13591.8|13599.4|13593.4|13593.9|13587.9|202
1649990400000|2022-04-15 02:40:00|13596.7|13591.7|13587.9|13582.9|13596.8|13591.8|13587.7|13582.7|188
1649990700000|2022-04-15 02:45:00|13587.8|13582.8|13589|13584|13589.9|13585.3|13587.2|13582.7|128
1649991000000|2022-04-15 02:50:00|13589.1|13584.1|13589|13584|13589.4|13585.5|13587.4|13583.8|103
1649991300000|2022-04-15 02:55:00|13588.9|13583.9|13589.4|13584.4|13589.6|13584.6|13588.7|13583.7|140
1649991600000|2022-04-15 03:00:00|13589.1|13584.1|13589.9|13583.9|13590.3|13584.5|13588.9|13583.5|135
1649991900000|2022-04-15 03:05:00|13590|13584|13591.8|13585.8|13591.9|13585.9|13589.7|13583.7|139
1649992200000|2022-04-15 03:10:00|13591.7|13585.7|13592.2|13586.2|13592.4|13586.4|13591.4|13585.4|131
1649992500000|2022-04-15 03:15:00|13592.1|13586.1|13594.1|13588.1|13595.6|13590.3|13592|13586|172
1649992800000|2022-04-15 03:20:00|13594.3|13588.3|13594.1|13588.1|13594.5|13589.8|13592.5|13587.9|86
1649993100000|2022-04-15 03:25:00|13594.2|13588.2|13594.1|13588.1|13594.4|13589.6|13592.5|13588|76
1649993400000|2022-04-15 03:30:00|13594|13588|13594.1|13588.1|13594.2|13589.6|13592.4|13587.9|61
1649993700000|2022-04-15 03:35:00|13594.2|13588.2|13596.6|13591.6|13597.2|13591.6|13594.2|13588.2|105
1649994000000|2022-04-15 03:40:00|13596.5|13591.5|13594.5|13592.5|13596.6|13592.7|13594.5|13590.8|38
1649994300000|2022-04-15 03:45:00|13596|13591|13595.2|13590.2|13596|13592.5|13594.2|13590|85
1649994600000|2022-04-15 03:50:00|13595.1|13590.1|13594.7|13592.7|13596.3|13592.7|13593.5|13590.1|63
1649994900000|2022-04-15 03:55:00|13596.2|13591.2|13596.4|13591.4|13596.8|13593.1|13594.6|13591.1|104
1649995200000|2022-04-15 04:00:00|13596.5|13591.5|13595.3|13593.3|13597.1|13593.4|13595.3|13591.1|109
1649995500000|2022-04-15 04:05:00|13595.1|13593.1|13595.3|13590.3|13597|13593.4|13593.8|13590.2|52
1649995800000|2022-04-15 04:10:00|13595.1|13590.1|13595.7|13590.7|13595.9|13591.9|13593.6|13590.1|80
1649996100000|2022-04-15 04:15:00|13595.8|13590.8|13588.8|13583.8|13595.9|13592.2|13588.8|13583.8|107
1649996400000|2022-04-15 04:20:00|13589|13584|13588.5|13583.5|13589.2|13584.2|13588.3|13583.3|101
1649996700000|2022-04-15 04:25:00|13588.1|13583.1|13588.3|13583.3|13588.8|13585.2|13587|13582.9|107
1649997000000|2022-04-15 04:30:00|13588.2|13583.2|13585.2|13583.2|13588.3|13583.3|13585.1|13581.5|82
1649997300000|2022-04-15 04:35:00|13586.8|13581.8|13586.8|13581.8|13586.9|13583.4|13585|13581.5|78
1649997600000|2022-04-15 04:40:00|13586.7|13581.7|13584.4|13579.4|13586.8|13583.2|13584.3|13579.3|91
1649997900000|2022-04-15 04:45:00|13584.3|13579.3|13584.5|13579.5|13584.9|13579.9|13584.1|13579.1|80
1649998200000|2022-04-15 04:50:00|13584.8|13579.8|13584.4|13579.4|13584.8|13579.8|13584.1|13579.1|111
1649998500000|2022-04-15 04:55:00|13584.5|13579.5|13579.6|13574.6|13584.6|13581|13579.5|13574.5|139
1649998800000|2022-04-15 05:00:00|13579.7|13574.7|13579.3|13574.3|13579.8|13574.8|13577.6|13572.6|108
1649999100000|2022-04-15 05:05:00|13579.1|13574.1|13579.1|13574.1|13579.6|13574.6|13578.9|13573.9|97
1649999400000|2022-04-15 05:10:00|13579.2|13574.2|13577.5|13572.5|13579.5|13574.5|13576.6|13571.6|136
1649999700000|2022-04-15 05:15:00|13577.6|13572.6|13577.3|13572.3|13578|13573|13576.9|13571.9|85
1650000000000|2022-04-15 05:20:00|13577.4|13572.4|13578.2|13573.2|13578.4|13573.4|13576.9|13571.9|134
1650000300000|2022-04-15 05:25:00|13578.1|13573.1|13578.2|13573.2|13578.5|13573.5|13577.6|13572.6|101
1650000600000|2022-04-15 05:30:00|13578.4|13573.4|13579|13574|13580|13576.2|13577.7|13572.7|114
1650000900000|2022-04-15 05:35:00|13578.8|13573.8|13578.7|13573.7|13578.9|13573.9|13577.7|13572.7|124
1650001200000|2022-04-15 05:40:00|13578.6|13573.6|13578.5|13573.5|13578.9|13574.5|13576.5|13572.8|110
1650001500000|2022-04-15 05:45:00|13578.6|13573.6|13579.4|13574.4|13579.6|13575.2|13577.2|13573.4|85
1650001800000|2022-04-15 05:50:00|13579.3|13574.3|13579.1|13574.1|13579.6|13574.6|13579|13574|55
1650002100000|2022-04-15 05:55:00|13579.2|13574.2|13578.1|13573.1|13579.4|13574.4|13578.1|13573.1|90
1650002400000|2022-04-15 06:00:00|13578.3|13573.3|13578.6|13573.6|13579.5|13574.5|13578|13573|96
1650002700000|2022-04-15 06:05:00|13578.5|13573.5|13578|13573|13578.8|13573.8|13577.4|13572.4|107
1650003000000|2022-04-15 06:10:00|13577.9|13572.9|13575|13570|13578.1|13573.1|13573.9|13568.9|167
1650003300000|2022-04-15 06:15:00|13574.8|13569.8|13575.6|13570.6|13575.8|13570.8|13574.6|13569.6|128
1650003600000|2022-04-15 06:20:00|13575.7|13570.7|13575.9|13570.9|13576.2|13572.6|13573.8|13570.3|88
1650003900000|2022-04-15 06:25:00|13575.8|13570.8|13576|13571|13576.1|13572.7|13574.4|13570.6|93
1650004200000|2022-04-15 06:30:00|13575.9|13570.9|13575.9|13570.9|13576.3|13571.3|13575.8|13570.8|69
1650004500000|2022-04-15 06:35:00|13576.1|13571.1|13575.9|13570.9|13576.1|13572.4|13574.4|13570.7|77
1650004800000|2022-04-15 06:40:00|13575.8|13570.8|13576.3|13571.3|13576.5|13572.7|13574.6|13570.6|106
1650005100000|2022-04-15 06:45:00|13576.4|13571.4|13577.1|13572.1|13577.5|13574|13574.3|13571|111
1650005400000|2022-04-15 06:50:00|13575.4|13573.4|13576.7|13571.7|13577.5|13573.9|13575.2|13571.4|98
1650005700000|2022-04-15 06:55:00|13576.8|13571.8|13576.5|13571.5|13576.9|13573.3|13575.2|13571.1|155
1650006000000|2022-04-15 07:00:00|13576.3|13571.3|13575.3|13570.3|13576.6|13571.6|13575|13570|150
1650006300000|2022-04-15 07:05:00|13575.4|13570.4|13573.3|13568.3|13575.4|13570.4|13573.2|13568.2|136
1650006600000|2022-04-15 07:10:00|13573.2|13568.2|13573.3|13568.3|13573.4|13568.4|13573|13568|73
1650006900000|2022-04-15 07:15:00|13573.2|13568.2|13573.3|13568.3|13573.5|13568.5|13569.6|13565|118
1650007200000|2022-04-15 07:20:00|13573.2|13568.2|13570.2|13565.2|13573.5|13569.6|13568.4|13564.6|146
1650007500000|2022-04-15 07:25:00|13570|13565|13570.6|13565.6|13570.8|13566.8|13568.8|13564.9|123
1650007800000|2022-04-15 07:30:00|13570.5|13565.5|13573.6|13568.6|13574.2|13570.3|13569|13565.2|114
1650008100000|2022-04-15 07:35:00|13573.5|13568.5|13572.6|13567.6|13573.6|13569.9|13571.9|13567.6|80
1650008400000|2022-04-15 07:40:00|13573.1|13568.1|13572.8|13567.8|13573.4|13568.4|13572.5|13567.5|85
1650008700000|2022-04-15 07:45:00|13572.9|13567.9|13573.1|13568.1|13573.4|13568.4|13572.8|13567.8|97
1650009000000|2022-04-15 07:50:00|13573|13568|13573.5|13568.5|13573.8|13568.8|13572.8|13567.8|97
1650009300000|2022-04-15 07:55:00|13573.7|13568.7|13572.5|13567.5|13573.7|13569.6|13571.5|13567.4|75
1650009600000|2022-04-15 08:00:00|13572.6|13567.6|13573|13568|13573.2|13568.2|13572.1|13567.1|99
1650009900000|2022-04-15 08:05:00|13573.1|13568.1|13572.9|13567.9|13573.2|13568.2|13572.6|13567.6|124
1650010200000|2022-04-15 08:10:00|13572.8|13567.8|13572.7|13567.7|13573.3|13568.3|13572.5|13567.5|148
1650010500000|2022-04-15 08:15:00|13572.8|13567.8|13572.6|13567.6|13573.1|13568.1|13572.2|13567.2|142
1650010800000|2022-04-15 08:20:00|13572.3|13567.3|13572.6|13567.6|13572.9|13567.9|13572.2|13567.2|88
1650011100000|2022-04-15 08:25:00|13572.5|13567.5|13572.1|13567.1|13572.7|13567.7|13571.6|13566.6|140
1650011400000|2022-04-15 08:30:00|13572|13567|13571.8|13566.8|13572.2|13567.2|13571.7|13566.7|160
1650011700000|2022-04-15 08:35:00|13571.9|13566.9|13572.1|13567.1|13572.7|13567.7|13571.9|13566.9|131
1650012000000|2022-04-15 08:40:00|13572|13567|13571.8|13566.8|13572.3|13567.3|13571.5|13566.5|122
1650012300000|2022-04-15 08:45:00|13571.9|13566.9|13571.6|13566.6|13572|13567|13571.5|13566.5|73
1650012600000|2022-04-15 08:50:00|13571.7|13566.7|13569.4|13564.4|13571.9|13566.9|13569.1|13564.1|140
1650012900000|2022-04-15 08:55:00|13569.3|13564.3|13568.8|13563.8|13569.7|13564.7|13568.4|13563.4|155
1650013200000|2022-04-15 09:00:00|13568.7|13563.7|13569.1|13564.1|13569.2|13564.2|13568.6|13563.6|83
1650013500000|2022-04-15 09:05:00|13569.2|13564.2|13568.8|13563.8|13569.3|13564.3|13568.6|13563.6|86
1650013800000|2022-04-15 09:10:00|13569|13564|13568.7|13563.7|13569|13564|13568.3|13563.3|66
1650014100000|2022-04-15 09:15:00|13568.8|13563.8|13568.7|13563.7|13568.8|13563.8|13568.5|13563.5|55
1650014400000|2022-04-15 09:20:00|13568.6|13563.6|13569.2|13564.2|13569.5|13564.5|13568.4|13563.4|99
1650014700000|2022-04-15 09:25:00|13569.3|13564.3|13569.2|13564.2|13569.6|13564.6|13569.2|13564.2|42
1650015000000|2022-04-15 09:30:00|13569.3|13564.3|13569.1|13564.1|13569.4|13564.4|13568.9|13563.9|42
1650015300000|2022-04-15 09:35:00|13569.2|13564.2|13569.1|13564.1|13569.2|13564.2|13569|13564|32
1650015600000|2022-04-15 09:40:00|13569|13564|13569.6|13564.6|13569.6|13564.6|13569|13564|74
1650015900000|2022-04-15 09:45:00|13569.4|13564.4|13569.3|13564.3|13569.8|13564.8|13569|13564|124
1650016200000|2022-04-15 09:50:00|13569.2|13564.2|13568.9|13563.9|13569.4|13564.4|13568.7|13563.7|127
1650016500000|2022-04-15 09:55:00|13568.8|13563.8|13568.9|13563.9|13569.3|13564.3|13568.6|13563.6|106
1650016800000|2022-04-15 10:00:00|13569|13564|13570.7|13565.7|13570.7|13565.7|13568.6|13563.6|177
1650017100000|2022-04-15 10:05:00|13570.8|13565.8|13570.4|13565.4|13571.3|13566.3|13570.1|13565.1|189
1650017400000|2022-04-15 10:10:00|13570.5|13565.5|13570.5|13565.5|13571|13566|13570.3|13565.3|161
1650017700000|2022-04-15 10:15:00|13570.6|13565.6|13570.5|13565.5|13571|13567.1|13569.1|13565.4|128
1650018000000|2022-04-15 10:20:00|13570.4|13565.4|13570.9|13565.9|13570.9|13567|13568.8|13565.4|115
1650018300000|2022-04-15 10:25:00|13570.8|13565.8|13570.9|13565.9|13571|13567.5|13569.2|13565.7|146
1650018600000|2022-04-15 10:30:00|13570.8|13565.8|13570.9|13565.9|13570.9|13567.4|13569.2|13565.6|84
1650018900000|2022-04-15 10:35:00|13570.8|13565.8|13571.3|13566.3|13571.5|13568|13569.8|13565.7|69
1650019200000|2022-04-15 10:40:00|13571.4|13566.4|13571.3|13566.3|13571.5|13568|13569.7|13566.2|64
1650019500000|2022-04-15 10:45:00|13571.4|13566.4|13569.9|13567.9|13571.4|13567.9|13569.6|13565.9|55
1650019800000|2022-04-15 10:50:00|13569.8|13567.8|13571.3|13566.3|13571.4|13568|13569.6|13566.1|77
1650020100000|2022-04-15 10:55:00|13571.2|13566.2|13569.8|13567.8|13571.4|13567.9|13569.7|13566.2|50
1650020400000|2022-04-15 11:00:00|13571.3|13566.3|13569.7|13567.7|13571.4|13568|13569.6|13566.1|66
1650020700000|2022-04-15 11:05:00|13569.6|13567.6|13569.6|13567.6|13571.2|13567.8|13569.5|13566.1|58
1650021000000|2022-04-15 11:10:00|13571.2|13566.2|13569.8|13567.8|13571.3|13567.8|13569.6|13566|44
1650021300000|2022-04-15 11:15:00|13569.7|13567.7|13569.8|13567.8|13571.5|13567.8|13569.7|13566.1|78
1650021600000|2022-04-15 11:20:00|13569.7|13567.7|13571.3|13566.3|13571.5|13567.9|13569.6|13566.1|66
1650021900000|2022-04-15 11:25:00|13571.4|13566.4|13571.4|13566.4|13571.8|13568.1|13569.8|13566.2|46
1650022200000|2022-04-15 11:30:00|13571.3|13566.3|13571.4|13566.4|13571.5|13567.8|13569.7|13566.2|97
1650022500000|2022-04-15 11:35:00|13571.5|13566.5|13571.2|13566.2|13571.6|13567.9|13569.8|13565.9|71
1650022800000|2022-04-15 11:40:00|13571.1|13566.1|13571.2|13566.2|13571.3|13567.7|13569.6|13565.8|49
1650023100000|2022-04-15 11:45:00|13571.1|13566.1|13570.2|13565.2|13571.3|13566.8|13568.8|13564.9|95
1650023400000|2022-04-15 11:50:00|13570.4|13565.4|13568.8|13566.8|13570.4|13566.9|13568.7|13564.9|84
1650023700000|2022-04-15 11:55:00|13568.7|13566.7|13570.4|13565.4|13570.6|13567|13568.7|13564.9|115
1650024000000|2022-04-15 12:00:00|13570.3|13565.3|13570.5|13565.5|13570.6|13565.6|13570|13565|120
1650024300000|2022-04-15 12:05:00|13570.2|13565.2|13570|13565|13570.4|13565.4|13569.8|13564.8|92
1650024600000|2022-04-15 12:10:00|13570.1|13565.1|13569.5|13564.5|13570.4|13565.4|13569.5|13564.5|94
1650024900000|2022-04-15 12:15:00|13569.8|13564.8|13570.1|13565.1|13570.3|13565.3|13569.4|13564.4|86
1650025200000|2022-04-15 12:20:00|13570|13565|13569.8|13564.8|13570.2|13565.2|13569.8|13564.8|99
1650025500000|2022-04-15 12:25:00|13570|13565|13569.7|13564.7|13570.1|13565.1|13569.7|13564.7|141
1650025800000|2022-04-15 12:30:00|13569.8|13564.8|13569.5|13564.5|13570|13565|13569.2|13564.2|102
1650026100000|2022-04-15 12:35:00|13569.7|13564.7|13569.5|13564.5|13570.1|13565.1|13569.4|13564.4|99
1650026400000|2022-04-15 12:40:00|13569.6|13564.6|13569.6|13564.6|13569.8|13564.8|13569.4|13564.4|86
1650026700000|2022-04-15 12:45:00|13569.7|13564.7|13569.6|13564.6|13569.7|13564.7|13569.4|13564.4|72
1650027000000|2022-04-15 12:50:00|13569.7|13564.7|13569.6|13564.6|13569.8|13564.8|13569.3|13564.3|66
1650027300000|2022-04-15 12:55:00|13569.7|13564.7|13569.6|13564.6|13569.7|13564.7|13569.4|13564.4|93
1650027600000|2022-04-15 13:00:00|13569.5|13564.5|13569.2|13564.2|13569.9|13564.9|13569.1|13564.1|114
1650027900000|2022-04-15 13:05:00|13569.3|13564.3|13570.2|13565.2|13571|13566|13568.5|13563.5|134
1650028200000|2022-04-15 13:10:00|13570.3|13565.3|13571.3|13566.3|13571.5|13566.5|13570.2|13565.2|181
1650028500000|2022-04-15 13:15:00|13571.4|13566.4|13570.9|13565.9|13571.5|13566.5|13570.3|13565.3|144
1650028800000|2022-04-15 13:20:00|13570.8|13565.8|13571.3|13566.3|13571.6|13567.9|13569.7|13565.5|173
1650029100000|2022-04-15 13:25:00|13571.4|13566.4|13571.6|13566.6|13572|13567|13571.2|13566.2|113
1650029400000|2022-04-15 13:30:00|13571.5|13566.5|13571.5|13566.5|13572.1|13567.1|13571|13566|130
1650029700000|2022-04-15 13:35:00|13571.6|13566.6|13571.4|13566.4|13571.8|13566.8|13571.2|13566.2|106
1650030000000|2022-04-15 13:40:00|13571.5|13566.5|13571.1|13566.1|13571.7|13566.7|13571.1|13566.1|120
1650030300000|2022-04-15 13:45:00|13571.2|13566.2|13571.4|13566.4|13571.6|13566.6|13571.1|13566.1|140
1650030600000|2022-04-15 13:50:00|13571.3|13566.3|13571.4|13566.4|13571.7|13566.7|13570.8|13565.8|160
1650030900000|2022-04-15 13:55:00|13571.3|13566.3|13571.6|13566.6|13572.1|13567.1|13571.3|13566.3|132
1650031200000|2022-04-15 14:00:00|13571.7|13566.7|13571.9|13566.9|13572.6|13567.6|13571.6|13566.6|104
1650031500000|2022-04-15 14:05:00|13572.4|13567.4|13572.8|13567.8|13572.9|13567.9|13572|13567|89
1650031800000|2022-04-15 14:10:00|13572.9|13567.9|13576.3|13571.3|13576.8|13571.8|13571|13567.4|151
1650032100000|2022-04-15 14:15:00|13576.4|13571.4|13576.5|13571.5|13576.9|13571.9|13575.9|13570.9|111
1650032400000|2022-04-15 14:20:00|13576.4|13571.4|13576|13571|13576.9|13571.9|13575.7|13570.7|134
1650032700000|2022-04-15 14:25:00|13576.1|13571.1|13576.8|13571.8|13577.1|13572.1|13576|13571|91
1650033000000|2022-04-15 14:30:00|13576.7|13571.7|13576.3|13571.3|13577|13572|13576|13571|99
1650033300000|2022-04-15 14:35:00|13576.5|13571.5|13576.1|13571.1|13576.9|13571.9|13575.8|13570.8|100
1650033600000|2022-04-15 14:40:00|13576.2|13571.2|13576.1|13571.1|13577.2|13572.2|13575.7|13570.7|117
1650033900000|2022-04-15 14:45:00|13576|13571|13576.2|13571.2|13576.9|13571.9|13575.8|13570.8|103
1650034200000|2022-04-15 14:50:00|13576.3|13571.3|13577|13572|13577|13572|13575.8|13570.8|129
1650034500000|2022-04-15 14:55:00|13577.1|13572.1|13576.5|13571.5|13577.1|13572.1|13576.2|13571.2|170
1650034800000|2022-04-15 15:00:00|13576.7|13571.7|13576.4|13567.8|13581.5|13572.7|13575.1|13566.9|311
1650035100000|2022-04-15 15:05:00|13576.7|13567.9|13576.6|13568|13578.7|13570.4|13575.2|13565.9|262
1650035400000|2022-04-15 15:10:00|13576.5|13568.1|13578.5|13565|13582.7|13569.1|13575.1|13563|386
1650035700000|2022-04-15 15:15:00|13578.7|13564.7|13583.4|13567.4|13585.6|13569.6|13576.9|13564.6|290
1650036000000|2022-04-15 15:20:00|13583.6|13567.6|13579.3|13566.2|13586.3|13570.3|13577.7|13562.8|486
1650036300000|2022-04-15 15:25:00|13579.2|13566.3|13585.7|13580.7|13588.5|13581.6|13577.7|13565.1|434
1650036600000|2022-04-15 15:30:00|13585.6|13580.6|13586|13581|13586.6|13581.6|13585|13580|125
1650036900000|2022-04-15 15:35:00|13586.1|13581.1|13586.3|13581.3|13586.8|13582.7|13584.7|13580.8|82
1650037200000|2022-04-15 15:40:00|13586.4|13581.4|13586.4|13581.4|13586.9|13582.6|13584.6|13580.9|98
1650037500000|2022-04-15 15:45:00|13586.7|13581.7|13580.8|13572|13586.7|13582.8|13579.6|13571.5|243
1650037800000|2022-04-15 15:50:00|13580.9|13572.2|13578.6|13573.6|13582.1|13574|13578.5|13570.9|141
1650038100000|2022-04-15 15:55:00|13580.1|13572.5|13580.8|13573.6|13582.5|13574.2|13578.9|13572.1|186
1650038400000|2022-04-15 16:00:00|13580.9|13573.4|13582.7|13572.2|13583.6|13577.6|13580.1|13569.2|381
1650038700000|2022-04-15 16:05:00|13582.6|13572.1|13583.4|13571.6|13584.8|13572.9|13581.3|13569.9|205
1650039000000|2022-04-15 16:10:00|13582.1|13572.3|13583.1|13569.9|13584.1|13572.7|13581.3|13569.5|131
1650039300000|2022-04-15 16:15:00|13583.5|13569.7|13581.7|13571.5|13584.5|13572.9|13580.3|13569.5|120
1650039600000|2022-04-15 16:20:00|13583.7|13570.1|13582.8|13570.2|13584.2|13572.2|13580.8|13569.1|121
1650039900000|2022-04-15 16:25:00|13581|13570.9|13581.4|13571.2|13584.1|13575|13580.6|13569.4|239
1650040200000|2022-04-15 16:30:00|13581.7|13571.8|13582.7|13571.5|13584.6|13572.9|13580.7|13568.5|132
1650040500000|2022-04-15 16:35:00|13583.3|13571.9|13581.7|13571.3|13583.4|13573|13580.5|13570.3|191
1650040800000|2022-04-15 16:40:00|13582.3|13572.1|13581.6|13570.8|13584.4|13572.7|13580.6|13569.9|157
1650041100000|2022-04-15 16:45:00|13582.2|13570.9|13582.2|13571.7|13584.9|13573|13580.1|13568.7|136
1650041400000|2022-04-15 16:50:00|13582.4|13571.6|13582.2|13571.3|13584.7|13572.7|13580.4|13569|160
1650041700000|2022-04-15 16:55:00|13582.7|13570.5|13584|13570.4|13584.5|13572.7|13580.6|13569|128
1650042000000|2022-04-15 17:00:00|13584.9|13568.9|13583.4|13567.4|13585.2|13572.3|13581.6|13567.2|249
1650042300000|2022-04-15 17:05:00|13584|13568|13582.6|13568.9|13584.5|13569.3|13580.4|13565.6|253
1650042600000|2022-04-15 17:10:00|13582.5|13568.6|13583|13568.2|13584.4|13569.6|13580.1|13565.8|146
1650042900000|2022-04-15 17:15:00|13582.9|13568.1|13583.4|13567.4|13587.4|13571.4|13581.4|13565.8|150
1650043200000|2022-04-15 17:20:00|13586.2|13570.2|13585.5|13569.5|13587.4|13571.4|13583.2|13567.2|94
1650043500000|2022-04-15 17:25:00|13585.4|13569.4|13583.4|13567.4|13586.9|13570.9|13582.4|13566.4|119
1650043800000|2022-04-15 17:30:00|13582|13566|13582.9|13566.9|13585.8|13571.1|13582|13566|156
1650044100000|2022-04-15 17:35:00|13582.7|13566.7|13583.1|13567.8|13585.5|13571.8|13582.3|13566.7|112
1650044400000|2022-04-15 17:40:00|13583.6|13568.6|13584.7|13569.6|13585.5|13571.8|13582.1|13566.8|150
1650044700000|2022-04-15 17:45:00|13584.6|13568.6|13583.8|13568.5|13585.7|13571.8|13582.2|13566.2|104
1650045000000|2022-04-15 17:50:00|13585.7|13571.7|13584|13568.6|13585.7|13571.7|13581.7|13566.9|58
1650045300000|2022-04-15 17:55:00|13583.8|13568.1|13585.5|13571.8|13585.7|13571.8|13582.2|13567|72
1650045600000|2022-04-15 18:00:00|13584.5|13568.5|13583|13567|13585.5|13571.8|13581.8|13567|68
1650045900000|2022-04-15 18:05:00|13583.3|13567.3|13583|13567|13585.5|13571.8|13582|13566.9|114
1650046200000|2022-04-15 18:10:00|13585.2|13571.1|13583.3|13568.7|13585.5|13571.8|13582|13566.9|76
1650046500000|2022-04-15 18:15:00|13585.5|13571.8|13581.9|13567.2|13585.5|13571.8|13581|13566.7|68
1650046800000|2022-04-15 18:20:00|13582|13567.1|13585.5|13571.8|13585.5|13571.8|13575.3|13563.6|102
1650047100000|2022-04-15 18:25:00|13584.1|13568.1|13584.3|13568.3|13586.3|13572.7|13577.9|13564.5|331
1650047400000|2022-04-15 18:30:00|13584.5|13568.5|13583|13567|13585.8|13571.8|13581.6|13566.9|69
1650047700000|2022-04-15 18:35:00|13582.9|13566.9|13584.1|13568.1|13585.9|13571.8|13582|13566.9|108
1650048000000|2022-04-15 18:40:00|13583.6|13567.6|13581.3|13566.3|13586.4|13574.6|13580.4|13565.7|331
1650048300000|2022-04-15 18:45:00|13581.2|13566.1|13583.5|13572.4|13585.1|13574.3|13580.2|13565.5|313
1650048600000|2022-04-15 18:50:00|13584|13574.4|13584.2|13573.1|13585.5|13575.9|13583|13570.8|119
1650048900000|2022-04-15 18:55:00|13584.5|13573|13583.8|13576.8|13585.5|13578|13583.3|13572.5|215
1650049200000|2022-04-15 19:00:00|13584|13576.6|13585|13574.6|13586.5|13578.6|13583.6|13573.4|104
1650049500000|2022-04-15 19:05:00|13584.9|13576.7|13584.1|13574|13586.9|13578.6|13582.9|13573.2|176
1650049800000|2022-04-15 19:10:00|13584.4|13574.1|13584.9|13575.1|13586.5|13576.2|13583.5|13573|267
1650050100000|2022-04-15 19:15:00|13584.6|13574.3|13581.4|13575.2|13587.5|13577.6|13580.8|13573.3|292
1650050400000|2022-04-15 19:20:00|13581.5|13575.9|13581|13576|13581.9|13576.9|13580.7|13575.3|103
1650050700000|2022-04-15 19:25:00|13581.5|13576.5|13582.4|13576|13584.3|13577.8|13580.3|13575.2|81
1650051000000|2022-04-15 19:30:00|13583.5|13576.8|13581|13576|13583.5|13576.8|13580.8|13575.2|58
1650051300000|2022-04-15 19:35:00|13581.1|13576.1|13584.9|13576.9|13584.9|13577.1|13580.5|13574.2|75
1650051600000|2022-04-15 19:40:00|13585.2|13576.6|13585.9|13576.4|13587.9|13578.3|13584.7|13574.1|160
1650051900000|2022-04-15 19:45:00|13586.7|13576.5|13584.8|13577.7|13587.9|13578.1|13582.2|13574.1|125
1650052200000|2022-04-15 19:50:00|13584.7|13577.6|13586.2|13575.7|13587.9|13577.9|13582.2|13574.1|121
1650052500000|2022-04-15 19:55:00|13585.5|13577.1|13585.1|13580.1|13587.3|13580.3|13584.8|13575.9|178
1650052800000|2022-04-15 20:00:00|13585.3|13580.3|13582.9|13577.9|13588.1|13581|13580.1|13572.6|253
1650053100000|2022-04-15 20:05:00|13583|13578|13583.2|13578.2|13588.3|13578.7|13580.2|13572.9|121
1650053400000|2022-04-15 20:10:00|13583.1|13578.1|13582|13577|13588.6|13578.8|13580.3|13572.5|119
1650053700000|2022-04-15 20:15:00|13582.1|13577.1|13581.3|13576.3|13589|13578.6|13580.1|13572.3|95
1650054000000|2022-04-15 20:20:00|13585|13573.2|13586.7|13573.9|13589|13578.6|13580.4|13572.8|95
1650054300000|2022-04-15 20:25:00|13589|13573|13584.2|13568.2|13589|13578.7|13580.3|13565.7|143
1650054600000|2022-04-15 20:30:00|13583.3|13567.3|13582.7|13566.7|13584.2|13568.2|13575.7|13559.7|118
1650054900000|2022-04-15 20:35:00|13582.8|13566.8|13583.4|13567.4|13584.5|13568.5|13580.1|13564.1|108
1650055200000|2022-04-15 20:40:00|13583.2|13567.2|13583.5|13567.5|13584.4|13568.4|13580.2|13564.2|80
1650055500000|2022-04-15 20:45:00|13584.2|13568.2|13582.5|13566.5|13584.5|13568.5|13579.7|13563.7|139
1650055800000|2022-04-15 20:50:00|13582.4|13566.4|13582|13566|13584|13568|13579|13563|131
1650056100000|2022-04-15 20:55:00|13581.9|13565.9|13581.9|13565.9|13583.7|13567.7|13580.4|13564.4|94
1650225600000|2022-04-17 20:00:00|13583.1|13561.1|13587.4|13565.4|13587.4|13565.4|13583.1|13561.1|12
1650225900000|2022-04-17 20:05:00|13587.3|13565.3|13587.3|13565.3|13587.4|13565.4|13583.1|13561.1|10
1650226200000|2022-04-17 20:10:00|13583.1|13561.1|13583.1|13561.1|13587.4|13565.4|13583.1|13561.1|18
1650226500000|2022-04-17 20:15:00|13587.3|13565.3|13583.1|13561.1|13587.4|13565.4|13583.1|13561.1|17
1650226800000|2022-04-17 20:20:00|13586.5|13564.5|13585.4|13563.4|13587.4|13565.4|13583.1|13561.1|11
1650227100000|2022-04-17 20:25:00|13583.2|13561.2|13587.3|13565.3|13587.4|13565.4|13583.1|13561.1|13
1650227400000|2022-04-17 20:30:00|13583.1|13561.1|13587.3|13565.3|13587.4|13565.4|13583.1|13561.1|19
1650227700000|2022-04-17 20:35:00|13583.1|13561.1|13587.4|13565.4|13587.4|13565.4|13583.1|13561.1|12
1650228000000|2022-04-17 20:40:00|13587.3|13565.3|13587.3|13565.3|13587.4|13565.4|13587.3|13565.3|5
1650228300000|2022-04-17 20:45:00|13583.1|13561.1|13587.3|13565.3|13587.4|13565.4|13583.1|13561.1|10
1650228600000|2022-04-17 20:50:00|13587.4|13565.4|13587.3|13565.3|13587.4|13565.4|13587.3|13565.3|10
1650228900000|2022-04-17 20:55:00|13587.4|13565.4|13586.5|13564.5|13587.4|13565.4|13586.1|13564.1|4
1650229200000|2022-04-17 21:00:00|13586.1|13564.1|13579.5|13563.5|13587.5|13569.6|13575.3|13558.3|63
1650229500000|2022-04-17 21:05:00|13583.6|13567.6|13583.4|13567.4|13585.2|13569.2|13579.4|13563.4|27
1650229800000|2022-04-17 21:10:00|13583|13567|13588.3|13572.3|13588.3|13572.3|13579.4|13563.4|50
1650230100000|2022-04-17 21:15:00|13588.5|13572.5|13585.5|13569.5|13588.7|13572.7|13580.2|13564.2|61
1650230400000|2022-04-17 21:20:00|13585|13569|13579.9|13563.9|13585.5|13569.5|13579.4|13563.4|32
1650230700000|2022-04-17 21:25:00|13584.5|13568.5|13585.5|13569.5|13585.5|13569.5|13579.6|13563.6|25
1650231000000|2022-04-17 21:30:00|13585.6|13569.6|13585.8|13569.8|13591.4|13575.4|13580.6|13564.6|156
1650231300000|2022-04-17 21:35:00|13585.4|13569.4|13590.2|13574.2|13593.9|13577.9|13581.4|13565.4|201
1650231600000|2022-04-17 21:40:00|13589.6|13573.6|13589.4|13573.4|13591.6|13575.6|13583.8|13567.8|124
1650231900000|2022-04-17 21:45:00|13589.5|13573.5|13589.9|13573.9|13590.4|13574.4|13586.1|13570.1|97
1650232200000|2022-04-17 21:50:00|13590.1|13574.1|13589.4|13573.4|13590.7|13574.7|13585.6|13569.6|58
1650232500000|2022-04-17 21:55:00|13589|13573|13590|13574|13590.7|13574.7|13585.6|13569.6|101
1650232800000|2022-04-17 22:00:00|13587.7|13571.7|13590.1|13574.1|13590.6|13574.6|13584.6|13568.6|251
1650233100000|2022-04-17 22:05:00|13590.5|13574.5|13589|13573|13590.6|13574.6|13588.4|13572.4|146
1650233400000|2022-04-17 22:10:00|13588.6|13572.6|13590.1|13574.1|13590.4|13574.4|13585.9|13572.3|109
1650233700000|2022-04-17 22:15:00|13590|13574|13588.8|13572.8|13590.3|13574.3|13587.5|13571.5|140
1650234000000|2022-04-17 22:20:00|13588.9|13572.9|13591|13575|13591.3|13575.6|13587.3|13572.6|112
1650234300000|2022-04-17 22:25:00|13590.9|13574.9|13591.2|13575.2|13591.5|13577.4|13585.8|13574.6|123
1650234600000|2022-04-17 22:30:00|13591.3|13575.3|13586.2|13572|13591.6|13577.9|13584.9|13571.6|192
1650234900000|2022-04-17 22:35:00|13586.1|13572.5|13584.3|13573.5|13587.9|13575.1|13582.7|13571.5|163
1650235200000|2022-04-17 22:40:00|13585.4|13572.7|13582.3|13575|13588.3|13575.6|13581.7|13571.6|182
1650235500000|2022-04-17 22:45:00|13582.4|13574.5|13575.1|13570.1|13588|13575.3|13575|13565.3|257
1650235800000|2022-04-17 22:50:00|13575.2|13570.2|13576|13569.8|13579|13571|13574.9|13567.5|188
1650236100000|2022-04-17 22:55:00|13576.3|13569.6|13575.5|13570.5|13577.5|13571.3|13575.2|13568|167
1650236400000|2022-04-17 23:00:00|13575.6|13570.6|13579.8|13574.8|13580.2|13575.2|13573.8|13568.8|189
1650236700000|2022-04-17 23:05:00|13579.9|13574.9|13579.7|13574.7|13580.2|13575.2|13579.5|13574.5|125
1650237000000|2022-04-17 23:10:00|13579.8|13574.8|13579.8|13574.8|13580.3|13575.3|13579.5|13574.5|107
1650237300000|2022-04-17 23:15:00|13579.9|13574.9|13579.8|13574.8|13580.1|13575.1|13579.5|13574.5|102
1650237600000|2022-04-17 23:20:00|13579.9|13574.9|13579.7|13574.7|13580.3|13575.3|13579.5|13574.5|119
1650237900000|2022-04-17 23:25:00|13579.8|13574.8|13580.2|13575.2|13580.3|13575.3|13579.2|13574.2|132
1650238200000|2022-04-17 23:30:00|13580.1|13575.1|13580.8|13575.8|13583.4|13578.4|13579.9|13574.9|186
1650238500000|2022-04-17 23:35:00|13580.7|13575.7|13581|13576|13581.2|13576.2|13580.7|13575.7|68
1650238800000|2022-04-17 23:40:00|13580.9|13575.9|13582.9|13577.9|13583.1|13578.1|13580.4|13575.4|98
1650239100000|2022-04-17 23:45:00|13583|13578|13584.6|13579.6|13585.1|13580.1|13582.8|13577.8|99
1650239400000|2022-04-17 23:50:00|13584.7|13579.7|13583.6|13578.6|13584.8|13579.8|13582.7|13577.7|79
1650239700000|2022-04-17 23:55:00|13583.5|13578.5|13583.6|13578.6|13583.9|13578.9|13583.3|13578.3|79
1650240000000|2022-04-18 00:00:00|13583.5|13578.5|13585.2|13580.2|13585.6|13581.9|13581.3|13577.8|154
1650240300000|2022-04-18 00:05:00|13585.1|13580.1|13585.3|13580.3|13585.6|13581.5|13583.2|13579.6|138
1650240600000|2022-04-18 00:10:00|13585.2|13580.2|13585.1|13580.1|13585.2|13581.8|13583.3|13579.6|135
1650240900000|2022-04-18 00:15:00|13585|13580|13587.9|13582.9|13588.4|13584.8|13583.4|13579.8|192
1650241200000|2022-04-18 00:20:00|13587.8|13582.8|13589.2|13584.2|13589.9|13585.8|13586.4|13582.7|191
1650241500000|2022-04-18 00:25:00|13589.1|13584.1|13590.4|13588.4|13592.3|13588.6|13589|13584|204
1650241800000|2022-04-18 00:30:00|13590.3|13588.3|13589.4|13587.4|13592|13588.3|13588.4|13584.9|190
1650242100000|2022-04-18 00:35:00|13589.5|13587.5|13591.1|13589.1|13592.8|13589.3|13589.4|13585.5|138
1650242400000|2022-04-18 00:40:00|13591|13589|13598.4|13593.4|13600.4|13595.4|13591|13587.5|232
1650242700000|2022-04-18 00:45:00|13598.5|13593.5|13599|13594|13601|13596.3|13596.4|13592.8|225
1650243000000|2022-04-18 00:50:00|13598.8|13593.8|13599.1|13594.1|13600|13595.8|13596.5|13592.9|227
1650243300000|2022-04-18 00:55:00|13599.2|13594.2|13598.1|13593.1|13599.8|13594.8|13595.2|13591.8|285
1650243600000|2022-04-18 01:00:00|13598.2|13593.2|13600|13598|13601.7|13598|13597.7|13592.7|147
1650243900000|2022-04-18 01:05:00|13599.9|13597.9|13601.1|13596.1|13601.9|13598.6|13599.6|13596.1|150
1650244200000|2022-04-18 01:10:00|13599.6|13597.6|13598.6|13593.6|13601.4|13597.9|13596.5|13593|215
1650244500000|2022-04-18 01:15:00|13598.7|13593.7|13594.9|13589.9|13598.9|13594.8|13591.8|13588.2|246
1650244800000|2022-04-18 01:20:00|13594.8|13589.8|13587.9|13582.9|13598.7|13595.1|13587.6|13582.6|406
1650245100000|2022-04-18 01:25:00|13588.7|13583.7|13585.7|13580.7|13591|13586|13585.3|13580.3|394
1650245400000|2022-04-18 01:30:00|13586|13581|13585.9|13583.9|13588.7|13585.2|13585.5|13581|330
1650245700000|2022-04-18 01:35:00|13586|13584|13589|13584|13589.2|13585.6|13586|13582.7|182
1650246000000|2022-04-18 01:40:00|13589.1|13584.1|13583.9|13581.9|13589.3|13585.9|13583.4|13580.1|145
1650246300000|2022-04-18 01:45:00|13584|13582|13578.9|13576.9|13585|13582|13578.9|13576|189
1650246600000|2022-04-18 01:50:00|13579|13577|13586.7|13581.7|13587.5|13583.9|13579|13575.3|221
1650246900000|2022-04-18 01:55:00|13586.6|13581.6|13584.4|13579.4|13586.8|13582.6|13582.7|13579|194
1650247200000|2022-04-18 02:00:00|13584.5|13579.5|13583.4|13578.4|13584.6|13580.5|13579.3|13575.8|188
1650247500000|2022-04-18 02:05:00|13583.3|13578.3|13584.6|13582.6|13586.5|13583|13581.8|13578.2|179
1650247800000|2022-04-18 02:10:00|13584.5|13582.5|13586.9|13581.9|13587|13583.7|13582.2|13578.5|194
1650248100000|2022-04-18 02:15:00|13587.1|13582.1|13588.4|13586.4|13589.8|13586.5|13585.5|13581.9|194
1650248400000|2022-04-18 02:20:00|13588.3|13586.3|13593.1|13588.1|13593.2|13589.7|13588.1|13584.6|150
1650248700000|2022-04-18 02:25:00|13591.7|13589.7|13590.6|13585.6|13593.1|13589.7|13588.4|13585.2|208
1650249000000|2022-04-18 02:30:00|13589|13587|13588.7|13583.7|13591.8|13588.5|13586.5|13583|235
1650249300000|2022-04-18 02:35:00|13587.3|13585.3|13588.1|13583.1|13589.7|13586.4|13584.2|13580.7|202
1650249600000|2022-04-18 02:40:00|13588.2|13583.2|13588.7|13586.7|13590|13586.7|13586.6|13583.2|180
1650249900000|2022-04-18 02:45:00|13588.6|13586.6|13588.8|13583.8|13590.8|13587.6|13587.3|13583.8|198
1650250200000|2022-04-18 02:50:00|13588.9|13583.9|13589.3|13587.3|13591.4|13588|13587.3|13583.9|179
1650250500000|2022-04-18 02:55:00|13589.4|13587.4|13587.6|13585.6|13590.8|13587.5|13587.3|13585|108
1650250800000|2022-04-18 03:00:00|13587.5|13585.5|13588.5|13586.5|13589.8|13586.9|13587.3|13583.8|93
1650251100000|2022-04-18 03:05:00|13588.6|13586.6|13592.3|13590.3|13593.7|13590.4|13588.4|13585.2|94
1650251400000|2022-04-18 03:10:00|13592.4|13590.4|13594.3|13592.3|13596.3|13593.2|13592.4|13589.5|177
1650251700000|2022-04-18 03:15:00|13594.2|13592.2|13594.7|13589.7|13595.5|13592.3|13591.2|13587.9|222
1650252000000|2022-04-18 03:20:00|13594.6|13589.6|13593.5|13591.5|13595.4|13591.8|13591.7|13588.2|138
1650252300000|2022-04-18 03:25:00|13593.4|13591.4|13597|13592|13597.5|13593.9|13593.3|13590.8|153
1650252600000|2022-04-18 03:30:00|13596.9|13591.9|13595.2|13593.2|13596.9|13593.7|13594.4|13590.8|96
1650252900000|2022-04-18 03:35:00|13595.3|13593.3|13594.5|13592.5|13596.7|13593.3|13594.3|13590.8|109
1650253200000|2022-04-18 03:40:00|13594.6|13592.6|13597.2|13592.2|13597.4|13593.3|13594.3|13591.1|106
1650253500000|2022-04-18 03:45:00|13597.3|13592.3|13596.2|13594.2|13598|13594.4|13594.8|13591.4|149
1650253800000|2022-04-18 03:50:00|13596.1|13594.1|13596.4|13591.4|13597.5|13594.2|13594.7|13591.3|123
1650254100000|2022-04-18 03:55:00|13596.3|13591.3|13596.7|13591.7|13597.6|13593.3|13594.3|13590.8|122
1650254400000|2022-04-18 04:00:00|13596.8|13591.8|13594.8|13592.8|13596.8|13593.3|13593.5|13590|123
1650254700000|2022-04-18 04:05:00|13594.7|13592.7|13595|13590|13596.1|13592.7|13593.7|13590|126
1650255000000|2022-04-18 04:10:00|13595.2|13590.2|13596|13591|13596.1|13592.6|13593.4|13590.1|101
1650255300000|2022-04-18 04:15:00|13594.2|13592.2|13593.8|13591.8|13596.2|13592.9|13593.6|13590.5|117
1650255600000|2022-04-18 04:20:00|13593.9|13591.9|13593.4|13591.4|13596.2|13593.3|13593.3|13590.5|124
1650255900000|2022-04-18 04:25:00|13593.5|13591.5|13595.4|13593.4|13597|13593.5|13593.4|13591.4|91
1650256200000|2022-04-18 04:30:00|13595.2|13593.2|13595.9|13593.9|13597.5|13594|13595.2|13592|82
1650256500000|2022-04-18 04:35:00|13597.6|13592.6|13598.9|13596.9|13600.6|13597.2|13596.7|13592.6|122
1650256800000|2022-04-18 04:40:00|13599|13597|13600|13595|13601.3|13597.7|13598.5|13595|99
1650257100000|2022-04-18 04:45:00|13600.1|13595.1|13600.5|13595.5|13600.7|13597.2|13597.8|13594.4|99
1650257400000|2022-04-18 04:50:00|13600.6|13595.6|13601|13596|13601.3|13597.7|13598.8|13595.5|114
1650257700000|2022-04-18 04:55:00|13599.5|13597.5|13599.6|13594.6|13601|13597.5|13597.9|13594.4|131
1650258000000|2022-04-18 05:00:00|13598|13596|13597.9|13592.9|13600.2|13596.5|13596.5|13592.8|177
1650258300000|2022-04-18 05:05:00|13598|13593|13598.7|13593.7|13598.9|13595.4|13595.2|13591.7|150
1650258600000|2022-04-18 05:10:00|13597.2|13595.2|13600.3|13595.3|13600.4|13596.8|13596.9|13593.3|140
1650258900000|2022-04-18 05:15:00|13600.4|13595.4|13601.2|13599.2|13604.1|13600.6|13598.8|13595.3|140
1650259200000|2022-04-18 05:20:00|13601.1|13599.1|13602.2|13600.2|13604.2|13600.8|13601.1|13597.6|141
1650259500000|2022-04-18 05:25:00|13602.3|13600.3|13600.5|13598.5|13604.5|13601|13600.4|13597.2|135
1650259800000|2022-04-18 05:30:00|13600.4|13598.4|13602.8|13597.8|13603|13599.5|13600.2|13596.7|88
1650260100000|2022-04-18 05:35:00|13602.9|13597.9|13601.4|13599.4|13603.1|13599.9|13600.5|13597.1|130
1650260400000|2022-04-18 05:40:00|13601.5|13599.5|13601.3|13599.3|13603.4|13599.9|13600.4|13597|135
1650260700000|2022-04-18 05:45:00|13601.4|13599.4|13601.5|13599.5|13603|13599.6|13601|13597.4|88
1650261000000|2022-04-18 05:50:00|13601.6|13599.6|13605.4|13600.4|13606|13602.5|13600.9|13598.1|201
1650261300000|2022-04-18 05:55:00|13605.5|13600.5|13600.6|13598.6|13605.8|13602.3|13600.6|13597.2|196
1650261600000|2022-04-18 06:00:00|13600.7|13598.7|13605.4|13600.4|13606|13602.6|13600.4|13598|185
1650261900000|2022-04-18 06:05:00|13605.1|13600.1|13608.6|13606.6|13610.1|13606.9|13603.4|13599.6|203
1650262200000|2022-04-18 06:10:00|13608.7|13606.7|13609.3|13604.3|13610.1|13606.8|13605.4|13601.9|199
1650262500000|2022-04-18 06:15:00|13609.4|13604.4|13610.5|13608.5|13612.3|13608.7|13607.9|13604.3|178
1650262800000|2022-04-18 06:20:00|13610.4|13608.4|13609.7|13604.7|13612|13608.4|13607.5|13604.1|202
1650263100000|2022-04-18 06:25:00|13609.6|13604.6|13608.7|13606.7|13610.9|13607.4|13608|13604.6|195
1650263400000|2022-04-18 06:30:00|13608.6|13606.6|13610.4|13605.4|13611.1|13607.7|13608.6|13605.3|149
1650263700000|2022-04-18 06:35:00|13610.5|13605.5|13608.5|13603.5|13610.7|13606.2|13607.1|13603.5|142
1650264000000|2022-04-18 06:40:00|13608.4|13603.4|13608.4|13603.4|13610|13605.9|13606.3|13602.9|149
1650264300000|2022-04-18 06:45:00|13608.3|13603.3|13606.4|13601.4|13608.4|13604.4|13605.9|13600.9|155
1650264600000|2022-04-18 06:50:00|13606.5|13601.5|13608.4|13603.4|13608.6|13604.6|13605|13601.4|144
1650264900000|2022-04-18 06:55:00|13608.5|13603.5|13609.9|13607.9|13611.8|13608.5|13607.1|13603.1|226
1650265200000|2022-04-18 07:00:00|13609.8|13607.8|13610.8|13605.8|13612|13608.4|13608.9|13605.3|197
1650265500000|2022-04-18 07:05:00|13610.7|13605.7|13610.9|13605.9|13611.8|13608.3|13608.6|13605.2|163
1650265800000|2022-04-18 07:10:00|13610.8|13605.8|13611.1|13606.1|13611.7|13607.8|13608.6|13604.9|185
1650266100000|2022-04-18 07:15:00|13610.9|13605.9|13608.3|13603.3|13611.3|13607.1|13606.8|13603.2|224
1650266400000|2022-04-18 07:20:00|13608.4|13603.4|13608.5|13603.5|13608.9|13605.2|13607|13602.3|196
1650266700000|2022-04-18 07:25:00|13608.4|13603.4|13608.7|13603.7|13608.9|13605.4|13607|13603.1|165
1650267000000|2022-04-18 07:30:00|13608.6|13603.6|13609.6|13607.6|13611.2|13607.8|13607.2|13603.6|160
1650267300000|2022-04-18 07:35:00|13610|13608|13613.7|13611.7|13615.7|13612.4|13610|13608|167
1650267600000|2022-04-18 07:40:00|13613.8|13611.8|13619.3|13617.3|13621.3|13617.5|13613.5|13610.1|198
1650267900000|2022-04-18 07:45:00|13620.6|13615.6|13621.9|13616.9|13625|13621.5|13619.2|13615.2|240
1650268200000|2022-04-18 07:50:00|13622|13617|13621|13616|13622.2|13618.4|13619.7|13615.6|190
1650268500000|2022-04-18 07:55:00|13621.1|13616.1|13619.7|13614.7|13621.3|13617.5|13617.5|13614|250
1650268800000|2022-04-18 08:00:00|13620.1|13615.1|13614.1|13612.1|13620.5|13616.4|13611.6|13608.2|311
1650269100000|2022-04-18 08:05:00|13615.9|13610.9|13617.1|13612.1|13617.5|13613.8|13613.9|13610.5|183
1650269400000|2022-04-18 08:10:00|13617|13612|13614.5|13612.5|13618|13614.2|13614.4|13611.4|150
1650269700000|2022-04-18 08:15:00|13614.6|13612.6|13614.9|13612.9|13618.2|13614.6|13614.6|13611.1|121
1650270000000|2022-04-18 08:20:00|13614.8|13612.8|13614.6|13612.6|13616.1|13613.1|13613.4|13610|125
1650270300000|2022-04-18 08:25:00|13614.5|13612.5|13615.3|13610.3|13616.1|13612.8|13613.4|13610.1|112
1650270600000|2022-04-18 08:30:00|13615.2|13610.2|13613.2|13608.2|13615.2|13611.8|13611.6|13608|123
1650270900000|2022-04-18 08:35:00|13613.1|13608.1|13608.4|13606.4|13613.2|13609.5|13608.3|13604.7|102
1650271200000|2022-04-18 08:40:00|13608.3|13606.3|13608.7|13606.7|13611.4|13607.8|13608.3|13604.8|105
1650271500000|2022-04-18 08:45:00|13608.8|13606.8|13612.6|13607.6|13612.7|13608.1|13608.7|13605.5|210
1650271800000|2022-04-18 08:50:00|13612.5|13607.5|13612.2|13607.2|13612.9|13609.1|13611|13607|127
1650272100000|2022-04-18 08:55:00|13612.4|13607.4|13608.6|13606.6|13613.9|13610.3|13608.5|13605.1|218
1650272400000|2022-04-18 09:00:00|13608.5|13606.5|13608.1|13603.1|13610.4|13606.6|13606.4|13602.6|211
1650272700000|2022-04-18 09:05:00|13608.2|13603.2|13606.2|13601.2|13608.2|13604.5|13605|13600.8|163
1650273000000|2022-04-18 09:10:00|13606.3|13601.3|13606.4|13601.4|13606.7|13603.2|13603.5|13600|222
1650273300000|2022-04-18 09:15:00|13606.3|13601.3|13605.2|13603.2|13607.2|13604.1|13604.2|13600.7|132
1650273600000|2022-04-18 09:20:00|13606.7|13601.7|13603.9|13601.9|13606.9|13603.2|13603.9|13600.3|140
1650273900000|2022-04-18 09:25:00|13605.6|13600.6|13604.9|13602.9|13606.7|13603.4|13604.3|13600.6|93
1650274200000|2022-04-18 09:30:00|13605|13603|13607.1|13605.1|13608.8|13605.4|13604.9|13601.5|120
1650274500000|2022-04-18 09:35:00|13607.2|13605.2|13609.6|13604.6|13609.8|13606.2|13606.8|13603.2|123
1650274800000|2022-04-18 09:40:00|13609.7|13604.7|13609.5|13604.5|13610.1|13606.6|13607.6|13604.4|130
1650275100000|2022-04-18 09:45:00|13609.4|13604.4|13611.6|13606.6|13611.8|13606.9|13608|13604.4|131
1650275400000|2022-04-18 09:50:00|13611.5|13606.5|13612.9|13607.9|13612.9|13609.3|13610|13606.4|109
1650275700000|2022-04-18 09:55:00|13613|13608|13612.6|13607.6|13613|13608|13608.2|13604.7|142
1650276000000|2022-04-18 10:00:00|13612.5|13607.5|13611.9|13606.9|13613.6|13610.3|13610.6|13606.9|148
1650276300000|2022-04-18 10:05:00|13612|13607|13612.1|13607.1|13612.5|13609.1|13610.3|13606.8|160
1650276600000|2022-04-18 10:10:00|13612.2|13607.2|13611.1|13609.1|13612.7|13609.1|13610.5|13606.7|114
1650276900000|2022-04-18 10:15:00|13612.5|13607.5|13612.5|13607.5|13613.1|13609.1|13610.8|13607|119
1650277200000|2022-04-18 10:20:00|13612.6|13607.6|13612.4|13607.4|13612.7|13609.2|13610.9|13607.1|91
1650277500000|2022-04-18 10:25:00|13612.5|13607.5|13609.2|13607.2|13612.6|13608.9|13609.1|13605.7|111
1650277800000|2022-04-18 10:30:00|13609.1|13607.1|13610.1|13605.1|13610.7|13607.2|13608.7|13604.9|133
1650278100000|2022-04-18 10:35:00|13610.3|13605.3|13608.4|13606.4|13610.4|13606.9|13608.1|13604.7|98
1650278400000|2022-04-18 10:40:00|13608.3|13606.3|13609.2|13604.2|13609.4|13606.4|13607.6|13603.6|123
1650278700000|2022-04-18 10:45:00|13609.1|13604.1|13608.8|13603.8|13609.3|13605.6|13607.3|13603.6|162
1650279000000|2022-04-18 10:50:00|13608.7|13603.7|13608.4|13603.4|13608.7|13604.9|13606.5|13602.9|94
1650279300000|2022-04-18 10:55:00|13608.5|13603.5|13607|13602|13608.5|13605|13606|13601.9|68
1650279600000|2022-04-18 11:00:00|13607.1|13602.1|13606|13604|13607.5|13604|13604.9|13601.4|88
1650279900000|2022-04-18 11:05:00|13607.5|13602.5|13606.5|13601.5|13607.6|13603.9|13604.4|13601.1|110
1650280200000|2022-04-18 11:10:00|13606.4|13601.4|13605|13600|13606.5|13602.9|13603.3|13600|115
1650280500000|2022-04-18 11:15:00|13604.9|13599.9|13603.4|13601.4|13605.2|13601.7|13603.2|13599.8|105
1650280800000|2022-04-18 11:20:00|13603.3|13601.3|13604.4|13599.4|13604.9|13601.6|13602.7|13599.3|96
1650281100000|2022-04-18 11:25:00|13604.3|13599.3|13603.3|13598.3|13604.3|13600.6|13601.8|13598.3|85
1650281400000|2022-04-18 11:30:00|13603.2|13598.2|13603.3|13598.3|13603.8|13599.9|13601.5|13597.8|149
1650281700000|2022-04-18 11:35:00|13603.4|13598.4|13603.1|13598.1|13603.6|13599.7|13601.3|13597.9|158
1650282000000|2022-04-18 11:40:00|13603.2|13598.2|13603.3|13598.3|13603.9|13599.8|13601.5|13598|107
1650282300000|2022-04-18 11:45:00|13603|13598|13601.5|13599.5|13603.4|13599.7|13601|13597.6|121
1650282600000|2022-04-18 11:50:00|13601.4|13599.4|13603.7|13598.7|13603.8|13599.9|13601.2|13597.8|77
1650282900000|2022-04-18 11:55:00|13602.3|13600.3|13602.7|13600.7|13604.9|13601.3|13602.1|13598.6|161
1650283200000|2022-04-18 12:00:00|13602.5|13600.5|13603.4|13598.4|13604.1|13600.6|13601|13597.6|185
1650283500000|2022-04-18 12:05:00|13602.4|13600.4|13605.3|13600.3|13605.8|13602.2|13602.2|13599.3|129
1650283800000|2022-04-18 12:10:00|13605.4|13600.4|13606.5|13601.5|13606.8|13603.2|13604.2|13600.3|92
1650284100000|2022-04-18 12:15:00|13606.4|13601.4|13605.2|13600.2|13606.9|13603.3|13603.5|13599.9|119
1650284400000|2022-04-18 12:20:00|13605.1|13600.1|13602.6|13597.6|13605.1|13601.5|13600.4|13596.9|192
1650284700000|2022-04-18 12:25:00|13602.5|13597.5|13599.8|13597.8|13602.7|13598.3|13598.9|13595.3|140
1650285000000|2022-04-18 12:30:00|13599.9|13597.9|13598.4|13593.4|13601.6|13598.1|13597|13593.4|167
1650285300000|2022-04-18 12:35:00|13598.5|13593.5|13598.5|13593.5|13598.7|13595.1|13596|13592.4|124
1650285600000|2022-04-18 12:40:00|13598.6|13593.6|13600.4|13595.4|13600.5|13595.8|13597|13593.3|121
1650285900000|2022-04-18 12:45:00|13600.3|13595.3|13599.8|13594.8|13601.8|13596.8|13598.4|13594.3|169
1650286200000|2022-04-18 12:50:00|13599.7|13594.7|13602.7|13597.7|13602.9|13598.3|13598.2|13594.7|152
1650286500000|2022-04-18 12:55:00|13602.8|13597.8|13601.4|13599.4|13604.6|13601|13601.4|13597.7|125
1650286800000|2022-04-18 13:00:00|13601.5|13599.5|13600|13595|13603.6|13599.8|13598.5|13594.1|165
1650287100000|2022-04-18 13:05:00|13600.1|13595.1|13603.5|13598.5|13604.1|13599.1|13600|13595|198
1650287400000|2022-04-18 13:10:00|13603.7|13598.7|13607.7|13602.7|13607.9|13602.9|13603.5|13598.5|246
1650287700000|2022-04-18 13:15:00|13607.6|13602.6|13609.1|13604.1|13609.4|13604.5|13605.4|13601.1|267
1650288000000|2022-04-18 13:20:00|13609|13604|13607.3|13602.3|13609|13604|13606.5|13601.5|257
1650288300000|2022-04-18 13:25:00|13607.4|13602.4|13606.8|13601.8|13610.1|13605.1|13605.1|13601.3|240
1650288600000|2022-04-18 13:30:00|13606.6|13601.6|13605|13600|13606.9|13601.9|13602.8|13597.8|395
1650288900000|2022-04-18 13:35:00|13605.5|13600.5|13606.8|13601.8|13606.8|13601.9|13603.4|13598.7|307
1650289200000|2022-04-18 13:40:00|13607.1|13602.1|13605.6|13600.6|13607.5|13602.5|13603.4|13599.7|269
1650289500000|2022-04-18 13:45:00|13605.7|13600.7|13605.4|13600.4|13608.2|13604.5|13605|13600.4|266
1650289800000|2022-04-18 13:50:00|13605.3|13600.3|13603.4|13601.4|13605.7|13602.2|13602.4|13598.7|246
1650290100000|2022-04-18 13:55:00|13603.3|13601.3|13611.2|13606.2|13611.3|13606.3|13602.8|13599.3|308
1650290400000|2022-04-18 14:00:00|13611.1|13606.1|13609|13604|13612.7|13608.9|13607.1|13603.7|251
1650290700000|2022-04-18 14:05:00|13609.1|13604.1|13612.3|13607.3|13612.3|13608.8|13607.4|13603.8|229
1650291000000|2022-04-18 14:10:00|13612.2|13607.2|13607.7|13605.7|13612.7|13609.1|13607.4|13603.6|189
1650291300000|2022-04-18 14:15:00|13609.2|13604.2|13608.5|13606.5|13610.5|13606.7|13607.4|13604.1|166
1650291600000|2022-04-18 14:20:00|13608.6|13606.6|13607.8|13605.8|13610.5|13607|13607.7|13604.3|127
1650291900000|2022-04-18 14:25:00|13607.9|13605.9|13609.8|13607.8|13611.6|13608.2|13607.2|13603.8|107
1650292200000|2022-04-18 14:30:00|13609.9|13607.9|13609.2|13607.2|13611.5|13608|13609|13605.4|166
1650292500000|2022-04-18 14:35:00|13610.8|13605.8|13611.3|13606.3|13611.9|13608.4|13609|13605.6|127
1650292800000|2022-04-18 14:40:00|13611.5|13606.5|13611.8|13606.8|13612.3|13609|13609.7|13606.2|132
1650293100000|2022-04-18 14:45:00|13611.9|13606.9|13612.2|13607.2|13612.8|13609.6|13610|13606.4|112
1650293400000|2022-04-18 14:50:00|13610.6|13608.6|13614.4|13612.4|13616.1|13612.7|13610.6|13607.7|189
1650293700000|2022-04-18 14:55:00|13614.3|13612.3|13615.8|13613.8|13617|13613.8|13614.3|13610.7|190
1650294000000|2022-04-18 15:00:00|13615.9|13613.9|13615.6|13610.6|13619.9|13616.4|13615.6|13610.6|199
1650294300000|2022-04-18 15:05:00|13615.5|13610.5|13615.4|13613.4|13617.1|13613.4|13615.3|13610.3|135
1650294600000|2022-04-18 15:10:00|13617|13612|13618.9|13613.9|13619.8|13616.2|13616.9|13611.9|182
1650294900000|2022-04-18 15:15:00|13619.1|13614.1|13618.1|13613.1|13619.3|13615.4|13617.2|13613.1|105
1650295200000|2022-04-18 15:20:00|13618|13613|13619.4|13614.4|13619.5|13614.5|13616.6|13611.6|123
1650295500000|2022-04-18 15:25:00|13619.5|13614.5|13619.4|13614.4|13619.9|13616|13617.8|13613.5|94
1650295800000|2022-04-18 15:30:00|13619.5|13614.5|13619.5|13614.5|13619.6|13615.9|13616.8|13613.1|107
1650296100000|2022-04-18 15:35:00|13619.4|13614.4|13619.4|13614.4|13619.8|13616.1|13617.5|13614.1|103
1650296400000|2022-04-18 15:40:00|13619.5|13614.5|13619.5|13614.5|13619.7|13616.2|13617.8|13614.3|124
1650296700000|2022-04-18 15:45:00|13619.6|13614.6|13619.8|13614.8|13619.9|13616.3|13617.9|13613.8|124
1650297000000|2022-04-18 15:50:00|13619.7|13614.7|13620.6|13615.6|13621.4|13616.4|13618.4|13614.7|119
1650297300000|2022-04-18 15:55:00|13620.5|13615.5|13620.6|13615.6|13621.2|13617.5|13619.4|13615.3|127
1650297600000|2022-04-18 16:00:00|13620.7|13615.7|13618.9|13613.9|13620.8|13615.8|13618.5|13613.5|144
1650297900000|2022-04-18 16:05:00|13618.8|13613.8|13621.4|13616.4|13621.6|13616.6|13618.7|13613.7|153
1650298200000|2022-04-18 16:10:00|13621.3|13616.3|13627.2|13622.2|13628|13623|13621.3|13616.3|237
1650298500000|2022-04-18 16:15:00|13626.9|13621.9|13629.2|13624.2|13630|13625.5|13626.2|13621.2|181
1650298800000|2022-04-18 16:20:00|13629.3|13624.3|13627.6|13622.6|13629.4|13625.8|13627.4|13622.4|133
1650299100000|2022-04-18 16:25:00|13627.5|13622.5|13623.9|13618.9|13627.6|13622.6|13623.6|13618.6|116
1650299400000|2022-04-18 16:30:00|13623.8|13618.8|13623.3|13621.3|13625.6|13621.7|13622.3|13618.6|117
1650299700000|2022-04-18 16:35:00|13624.8|13619.8|13624.2|13619.2|13625|13621.5|13622.3|13619.1|92
1650300000000|2022-04-18 16:40:00|13624.4|13619.4|13623.5|13618.5|13624.7|13621.1|13622.4|13618.5|86
1650300300000|2022-04-18 16:45:00|13623.6|13618.6|13623.3|13618.3|13623.8|13619.8|13621.2|13617.2|92
1650300600000|2022-04-18 16:50:00|13623.4|13618.4|13623.6|13618.6|13624|13619.9|13621.8|13618.2|87
1650300900000|2022-04-18 16:55:00|13623.7|13618.7|13621.4|13619.4|13624.5|13621|13621.3|13617.8|102
1650301200000|2022-04-18 17:00:00|13623|13618|13622.5|13617.5|13623.6|13620|13621.3|13617.3|97
1650301500000|2022-04-18 17:05:00|13622.4|13617.4|13620.4|13618.4|13622.6|13619|13620.3|13616.8|44
1650301800000|2022-04-18 17:10:00|13621.9|13616.9|13621.7|13616.7|13621.9|13618.3|13619.8|13616.3|64
1650302100000|2022-04-18 17:15:00|13621.8|13616.8|13623|13618|13623.3|13619.6|13620.2|13616.7|82
1650302400000|2022-04-18 17:20:00|13623.1|13618.1|13622.7|13617.7|13624|13619|13620.7|13617.1|89
1650302700000|2022-04-18 17:25:00|13622.8|13617.8|13623|13618|13623.4|13619.7|13621.6|13617.7|109
1650303000000|2022-04-18 17:30:00|13622.8|13617.8|13621.7|13616.7|13623|13619.1|13619.5|13615.9|130
1650303300000|2022-04-18 17:35:00|13621.8|13616.8|13620.2|13615.2|13621.9|13616.9|13620.1|13615.1|102
1650303600000|2022-04-18 17:40:00|13620.3|13615.3|13619|13617|13620.6|13617.1|13618.6|13614.9|85
1650303900000|2022-04-18 17:45:00|13620.4|13615.4|13620.1|13615.1|13620.6|13617.1|13618.7|13615|101
1650304200000|2022-04-18 17:50:00|13620.2|13615.2|13620.1|13615.1|13620.4|13616.6|13618.4|13614.9|96
1650304500000|2022-04-18 17:55:00|13620.2|13615.2|13619.5|13614.5|13620.3|13615.9|13617.6|13614|83
1650304800000|2022-04-18 18:00:00|13619.3|13614.3|13619.2|13614.2|13619.7|13616.1|13617.7|13614.2|71
1650305100000|2022-04-18 18:05:00|13619.4|13614.4|13619.8|13614.8|13620.1|13615.9|13617.6|13614.2|54
1650305400000|2022-04-18 18:10:00|13619.9|13614.9|13620.2|13615.2|13620.4|13616.7|13618.5|13614.7|77
1650305700000|2022-04-18 18:15:00|13620.1|13615.1|13619.9|13614.9|13620.3|13616.8|13618|13614.6|77
1650306000000|2022-04-18 18:20:00|13620.1|13615.1|13619.5|13614.5|13620.1|13616.5|13618|13614.3|70
1650306300000|2022-04-18 18:25:00|13619.4|13614.4|13618.7|13616.7|13620.4|13616.8|13618.1|13614.3|68
1650306600000|2022-04-18 18:30:00|13620.1|13615.1|13619.9|13614.9|13620.3|13616.8|13618.4|13614.6|77
1650306900000|2022-04-18 18:35:00|13618.6|13616.6|13619.3|13614.3|13620.1|13616.6|13617.6|13614|87
1650307200000|2022-04-18 18:40:00|13619.4|13614.4|13621|13616|13621|13616.8|13617.7|13614.1|84
1650307500000|2022-04-18 18:45:00|13621.1|13616.1|13621.3|13616.3|13621.7|13616.7|13620.9|13615.9|58
1650307800000|2022-04-18 18:50:00|13621.5|13616.5|13620.9|13615.9|13621.5|13617.7|13619.4|13615.7|86
1650308100000|2022-04-18 18:55:00|13620.8|13615.8|13621.2|13616.2|13621.5|13617.5|13619.5|13615.8|77
1650308400000|2022-04-18 19:00:00|13621.1|13616.1|13623.9|13618.9|13623.9|13618.9|13619.7|13615.9|120
1650308700000|2022-04-18 19:05:00|13623.8|13618.8|13623.3|13618.3|13623.8|13618.8|13623.1|13618.1|81
1650309000000|2022-04-18 19:10:00|13623.1|13618.1|13621.7|13616.7|13623.2|13618.6|13620.6|13616.5|103
1650309300000|2022-04-18 19:15:00|13621.8|13616.8|13622|13617|13622|13618.5|13620.4|13616.6|70
1650309600000|2022-04-18 19:20:00|13620.5|13618.5|13620.8|13615.8|13622.8|13618.7|13620.3|13615.7|134
1650309900000|2022-04-18 19:25:00|13620.9|13615.9|13622.2|13617.2|13622.3|13617.3|13620.8|13615.8|88
1650310200000|2022-04-18 19:30:00|13622.3|13617.3|13623.2|13618.2|13623.5|13619.7|13621.7|13617.2|73
1650310500000|2022-04-18 19:35:00|13623.3|13618.3|13623.7|13618.7|13623.9|13618.9|13623.1|13618.1|102
1650310800000|2022-04-18 19:40:00|13623.6|13618.6|13623.5|13618.5|13623.8|13620.3|13622.3|13618.3|68
1650311100000|2022-04-18 19:45:00|13623.7|13618.7|13623.8|13618.8|13624.1|13620.5|13622.3|13618.6|72
1650311400000|2022-04-18 19:50:00|13623.9|13618.9|13623.2|13618.2|13624.2|13620.7|13622.5|13617.9|81
1650311700000|2022-04-18 19:55:00|13623.3|13618.3|13624.3|13619.3|13624.4|13619.4|13622.6|13617.6|98
1650312000000|2022-04-18 20:00:00|13624.1|13619.1|13625|13620|13625.4|13620.4|13623.7|13618.7|109
1650312300000|2022-04-18 20:05:00|13625.1|13620.1|13625|13620|13625.4|13621.3|13623.1|13619.8|97
1650312600000|2022-04-18 20:10:00|13625.1|13620.1|13627.5|13622.5|13628|13623|13623.5|13619.9|105
1650312900000|2022-04-18 20:15:00|13627.4|13622.4|13625.5|13620.5|13627.5|13623.4|13625.3|13620.5|100
1650313200000|2022-04-18 20:20:00|13625.6|13620.6|13625.6|13620.6|13626|13621|13625|13620|109
1650313500000|2022-04-18 20:25:00|13625.8|13620.8|13622.8|13617.8|13625.9|13620.9|13620.7|13617.2|133
1650313800000|2022-04-18 20:30:00|13622.4|13617.4|13624.2|13619.2|13624.2|13620.4|13613.3|13608.3|181
1650314100000|2022-04-18 20:35:00|13623.7|13618.7|13623.3|13618.3|13624.1|13619.1|13622.8|13617.8|121
1650314400000|2022-04-18 20:40:00|13623.4|13618.4|13623.3|13618.3|13623.4|13619.8|13621.8|13617.9|101
1650314700000|2022-04-18 20:45:00|13623.2|13618.2|13622.6|13617.6|13625.2|13619.4|13620.6|13613|187
1650315000000|2022-04-18 20:50:00|13622.7|13617.7|13618.9|13613.9|13623.4|13617.9|13618|13611.5|282
1650315300000|2022-04-18 20:55:00|13620.2|13615.2|13626|13610|13627.8|13616.7|13618.3|13605.5|286
1650315600000|2022-04-18 21:00:00|13625.8|13609.8|13623.3|13607.3|13625.8|13609.8|13622|13606|44
1650315900000|2022-04-18 21:05:00|13621.9|13605.9|13621.6|13605.6|13623.4|13607.4|13620.5|13604.5|57
1650316200000|2022-04-18 21:10:00|13620.5|13604.5|13622.5|13606.5|13623|13607|13615.5|13599.5|164
1650316500000|2022-04-18 21:15:00|13621.9|13605.9|13621|13605|13623.8|13607.8|13617.3|13601.3|130
1650316800000|2022-04-18 21:20:00|13622|13606|13622.6|13606.6|13623.2|13607.2|13617.7|13601.7|107
1650317100000|2022-04-18 21:25:00|13621.6|13605.6|13622.9|13606.9|13624.3|13608.3|13619|13603|141
1650317400000|2022-04-18 21:30:00|13621.7|13605.7|13624.8|13608.8|13625.6|13609.6|13621.3|13605.3|217
1650317700000|2022-04-18 21:35:00|13624.3|13608.3|13620|13604|13627.9|13611.9|13618.7|13602.7|204
1650318000000|2022-04-18 21:40:00|13620.3|13604.3|13621.7|13609.9|13624.1|13611|13617.1|13601.1|447
1650318300000|2022-04-18 21:45:00|13621.8|13611|13621.4|13611.7|13623.6|13613.4|13620.5|13607.9|199
1650318600000|2022-04-18 21:50:00|13620.9|13612.3|13621.3|13609.3|13623.3|13613.4|13619.3|13603.3|154
1650318900000|2022-04-18 21:55:00|13621.4|13609.6|13626.5|13610.5|13627|13612.8|13619.9|13605.6|186
1650319200000|2022-04-18 22:00:00|13625.5|13609.5|13625.3|13618.4|13632.1|13621.4|13625|13609.2|267
1650319500000|2022-04-18 22:05:00|13626.1|13616.8|13630|13614.6|13630.5|13619.8|13624.5|13612.4|146
1650319800000|2022-04-18 22:10:00|13629.3|13615.3|13620.2|13610.2|13630.4|13619.8|13618|13607.4|185
1650320100000|2022-04-18 22:15:00|13619.8|13610.5|13620.1|13612.5|13626.7|13613.9|13618.2|13607.8|151
1650320400000|2022-04-18 22:20:00|13619.9|13612.3|13620.6|13611.7|13622.8|13614|13617.8|13608.8|186
1650320700000|2022-04-18 22:25:00|13620.4|13612.1|13618.9|13613.9|13621.8|13614.4|13618.1|13610.9|118
1650321000000|2022-04-18 22:30:00|13619|13614|13619.4|13614.4|13622.7|13614.6|13618.5|13610.7|181
1650321300000|2022-04-18 22:35:00|13619.3|13614.3|13619.4|13614.4|13623.2|13615.1|13617.9|13609.8|134
1650321600000|2022-04-18 22:40:00|13618.8|13613.8|13619.7|13613.3|13622.3|13614.5|13617.8|13610.1|116
1650321900000|2022-04-18 22:45:00|13620.1|13612.6|13620|13615|13624.3|13615|13618|13608.9|143
1650322200000|2022-04-18 22:50:00|13619.8|13614.8|13620.4|13613.5|13623.3|13615.5|13618.6|13611|144
1650322500000|2022-04-18 22:55:00|13620|13613.7|13620|13612.5|13623.3|13614.9|13618.1|13609.8|139
1650322800000|2022-04-18 23:00:00|13619.8|13612.8|13618.6|13613.6|13620.1|13615|13618.3|13612.8|144
1650323100000|2022-04-18 23:05:00|13618.8|13613.8|13619.8|13614.8|13620|13615|13618.1|13613.1|207
1650323400000|2022-04-18 23:10:00|13619.7|13614.7|13619.8|13614.8|13622.1|13617.1|13619.1|13614.2|184
1650323700000|2022-04-18 23:15:00|13619.7|13614.7|13619.5|13614.5|13620.3|13615.8|13617.7|13613.7|143
1650324000000|2022-04-18 23:20:00|13619.7|13614.7|13620.4|13615.4|13620.8|13615.8|13616.5|13612.5|190
1650324300000|2022-04-18 23:25:00|13620.3|13615.3|13621.4|13616.4|13621.5|13616.5|13619.8|13614.8|124
1650324600000|2022-04-18 23:30:00|13621.1|13616.1|13622.8|13617.8|13623.5|13618.5|13620.2|13615.9|161
1650324900000|2022-04-18 23:35:00|13622.7|13617.7|13621.7|13616.7|13623.7|13618.9|13620|13616.5|132
1650325200000|2022-04-18 23:40:00|13621.9|13616.9|13621|13616|13622.3|13617.3|13620.5|13615.5|134
1650325500000|2022-04-18 23:45:00|13621.1|13616.1|13620.8|13615.8|13621.2|13616.2|13620.2|13615.2|124
1650325800000|2022-04-18 23:50:00|13620.6|13615.6|13618.8|13613.8|13620.9|13615.9|13618.5|13613.5|136
1650326100000|2022-04-18 23:55:00|13618.7|13613.7|13616.7|13614.7|13619.1|13614.7|13616.7|13613.1|88
1650326400000|2022-04-19 00:00:00|13618.6|13613.6|13623.7|13618.7|13627.8|13622.8|13617.2|13613.5|292
1650326700000|2022-04-19 00:05:00|13623.8|13618.8|13619.8|13614.8|13624.1|13620|13618.1|13613.1|190
1650327000000|2022-04-19 00:10:00|13619.6|13614.6|13617.6|13612.6|13619.7|13616.1|13615.7|13611.1|266
1650327300000|2022-04-19 00:15:00|13616|13614|13620.5|13615.5|13621.1|13617.5|13615.5|13612|204
1650327600000|2022-04-19 00:20:00|13620.4|13615.4|13615.9|13613.9|13620.6|13617.1|13615.9|13613.9|152
1650327900000|2022-04-19 00:25:00|13615.7|13613.7|13618.9|13616.9|13620.9|13617.4|13615.1|13612.7|235
1650328200000|2022-04-19 00:30:00|13619|13617|13619.3|13617.3|13620.8|13617.5|13618.6|13615.1|121
1650328500000|2022-04-19 00:35:00|13619.2|13617.2|13619.2|13617.2|13620.9|13617.5|13618.6|13615|121
1650328800000|2022-04-19 00:40:00|13619.3|13617.3|13626.3|13621.3|13627|13623.2|13619.2|13615.8|231
1650329100000|2022-04-19 00:45:00|13626.2|13621.2|13624|13622|13627.1|13623.5|13622.4|13618.9|236
1650329400000|2022-04-19 00:50:00|13623.9|13621.9|13624.9|13619.9|13626.2|13622.8|13621.1|13617.8|200
1650329700000|2022-04-19 00:55:00|13625|13620|13622.2|13620.2|13625.4|13621.9|13621.9|13618.6|227
1650330000000|2022-04-19 01:00:00|13622.3|13620.3|13623.3|13621.3|13624.6|13621.4|13622|13618.5|210
1650330300000|2022-04-19 01:05:00|13623.4|13621.4|13624|13622|13625.6|13622.8|13623.1|13619.9|162
1650330600000|2022-04-19 01:10:00|13624.1|13622.1|13624|13622|13625.9|13622.5|13623.5|13620.1|215
1650330900000|2022-04-19 01:15:00|13623.9|13621.9|13627.3|13625.3|13629.1|13625.8|13623.9|13621.1|267
1650331200000|2022-04-19 01:20:00|13627.4|13625.4|13627.9|13625.9|13629.7|13626.8|13627.3|13624.2|212
1650331500000|2022-04-19 01:25:00|13627.8|13625.8|13629.1|13627.1|13630|13627.4|13627.7|13624.4|166
1650331800000|2022-04-19 01:30:00|13629.2|13627.2|13630|13628|13631.3|13628.7|13628.4|13624.9|248
1650332100000|2022-04-19 01:35:00|13629.9|13627.9|13633.5|13631.5|13635.9|13632.4|13629.6|13627.6|287
1650332400000|2022-04-19 01:40:00|13633.6|13631.6|13635.2|13633.2|13637.9|13634.9|13632.8|13629.4|277
1650332700000|2022-04-19 01:45:00|13635.3|13633.3|13637.8|13632.8|13638.1|13634.9|13634.7|13631.2|217
1650333000000|2022-04-19 01:50:00|13637.9|13632.9|13636.9|13634.9|13638.2|13635.3|13635.2|13632.1|156
1650333300000|2022-04-19 01:55:00|13636.8|13634.8|13636.3|13634.3|13638.2|13635.5|13636.2|13633.2|154
1650333600000|2022-04-19 02:00:00|13636.4|13634.4|13637.1|13635.1|13640.1|13637.1|13636.2|13632.8|148
1650333900000|2022-04-19 02:05:00|13637.2|13635.2|13638.3|13636.3|13640.1|13636.9|13636.9|13633.5|221
1650334200000|2022-04-19 02:10:00|13638.4|13636.4|13637.5|13635.5|13639.8|13636.6|13637.2|13634|136
1650334500000|2022-04-19 02:15:00|13637.6|13635.6|13639.8|13637.8|13641.6|13638.4|13637.2|13633.7|128
1650334800000|2022-04-19 02:20:00|13639.7|13637.7|13639|13637|13640.2|13637.9|13638.7|13635.2|157
1650335100000|2022-04-19 02:25:00|13638.9|13636.9|13645.1|13643.1|13647.9|13644.5|13638.9|13636.9|215
1650335400000|2022-04-19 02:30:00|13645|13643|13653.2|13648.2|13654.9|13651.3|13645|13643|338
1650335700000|2022-04-19 02:35:00|13651.7|13649.7|13648.6|13646.6|13652.9|13649.7|13647.8|13644.2|296
1650336000000|2022-04-19 02:40:00|13648.5|13646.5|13648.8|13646.8|13650.8|13647.3|13648.1|13645|180
1650336300000|2022-04-19 02:45:00|13648.7|13646.7|13647.4|13645.4|13649.9|13647.9|13647.4|13644|134
1650336600000|2022-04-19 02:50:00|13647.5|13645.5|13644.8|13642.8|13649.1|13645.8|13644.6|13641.9|188
1650336900000|2022-04-19 02:55:00|13644.9|13642.9|13646.4|13644.4|13647.8|13645.7|13644.8|13642.5|190
1650337200000|2022-04-19 03:00:00|13646.7|13644.7|13645.5|13643.5|13648.7|13645.9|13643.8|13640.2|187
1650337500000|2022-04-19 03:05:00|13647|13642|13646.8|13644.8|13647.7|13645.7|13643.6|13640.1|176
1650337800000|2022-04-19 03:10:00|13646.9|13644.9|13646.1|13644.1|13647.4|13645.4|13645.4|13643.4|158
1650338100000|2022-04-19 03:15:00|13646.2|13644.2|13645.4|13643.4|13648.2|13644.7|13644.4|13641.9|148
1650338400000|2022-04-19 03:20:00|13645.2|13643.2|13643.1|13641.1|13645.3|13643.3|13641.7|13638.2|203
1650338700000|2022-04-19 03:25:00|13643|13641|13643.2|13641.2|13645.4|13642.4|13642.6|13639.5|202
1650339000000|2022-04-19 03:30:00|13643.1|13641.1|13644.2|13642.2|13645.9|13642.5|13642.7|13639.5|246
1650339300000|2022-04-19 03:35:00|13644.3|13642.3|13643.2|13641.2|13647.1|13643.8|13643.2|13640.4|210
1650339600000|2022-04-19 03:40:00|13643.3|13641.3|13642.4|13640.4|13644|13641.3|13640.6|13637.1|209
1650339900000|2022-04-19 03:45:00|13644|13639|13643.8|13641.8|13646|13642.5|13642.4|13639|185
1650340200000|2022-04-19 03:50:00|13643.7|13641.7|13643.3|13641.3|13646.1|13642.6|13643.3|13639.8|133
1650340500000|2022-04-19 03:55:00|13643.4|13641.4|13643.3|13641.3|13645|13641.6|13641.5|13638|203
1650340800000|2022-04-19 04:00:00|13643.2|13641.2|13643.3|13641.3|13644.6|13642.6|13643.1|13641.1|111
1650341100000|2022-04-19 04:05:00|13642.7|13640.7|13642.7|13640.7|13645.1|13641.6|13641.7|13638.4|137
1650341400000|2022-04-19 04:10:00|13642.6|13640.6|13642.7|13640.7|13643|13641|13642.2|13640.2|126
1650341700000|2022-04-19 04:15:00|13642.8|13640.8|13640.5|13635.5|13644.6|13641.5|13638.8|13635.4|198
1650342000000|2022-04-19 04:20:00|13640.4|13635.4|13638.6|13636.6|13641.1|13637.5|13637.6|13634.1|163
1650342300000|2022-04-19 04:25:00|13638.5|13636.5|13642|13637|13643.9|13640.5|13638.5|13635.9|144
1650342600000|2022-04-19 04:30:00|13640.4|13638.4|13639.6|13637.6|13643.2|13639.6|13639.6|13636|185
1650342900000|2022-04-19 04:35:00|13639.7|13637.7|13640.7|13638.7|13643.4|13639.9|13639.6|13636.3|201
1650343200000|2022-04-19 04:40:00|13640.8|13638.8|13641.6|13639.6|13645.1|13641.3|13640.8|13638|132
1650343500000|2022-04-19 04:45:00|13641.5|13639.5|13642.6|13640.6|13644|13640.7|13640.5|13637|134
1650343800000|2022-04-19 04:50:00|13642.7|13640.7|13645.5|13643.5|13647.2|13644.4|13641.3|13637.8|157
1650344100000|2022-04-19 04:55:00|13645.7|13643.7|13643.8|13641.8|13646.4|13644.4|13641.6|13638.2|174
1650344400000|2022-04-19 05:00:00|13644.7|13639.7|13644.7|13642.7|13645.8|13642.8|13642.8|13639.5|128
1650344700000|2022-04-19 05:05:00|13644.8|13642.8|13646.1|13644.1|13649.1|13646.5|13644.7|13642.5|203
1650345000000|2022-04-19 05:10:00|13646|13644|13648.7|13646.7|13650.1|13646.8|13646|13642.4|153
1650345300000|2022-04-19 05:15:00|13648.8|13646.8|13647.5|13645.5|13651.8|13648.4|13647.5|13645|162
1650345600000|2022-04-19 05:20:00|13647.4|13645.4|13648.6|13643.6|13648.7|13645.9|13645.3|13643.3|143
1650345900000|2022-04-19 05:25:00|13646.9|13644.9|13646.4|13644.4|13648.3|13644.9|13644|13640.8|171
1650346200000|2022-04-19 05:30:00|13646.5|13644.5|13644.9|13642.9|13648.5|13645.1|13644.5|13641|191
1650346500000|2022-04-19 05:35:00|13645.1|13643.1|13645.2|13640.2|13647.3|13644.6|13642.6|13639.7|189
1650346800000|2022-04-19 05:40:00|13645.1|13640.1|13648.2|13643.2|13649.5|13646.5|13643.8|13640.1|245
1650347100000|2022-04-19 05:45:00|13646.7|13644.7|13647.2|13645.2|13649.1|13645.6|13646.2|13642.8|238
1650347400000|2022-04-19 05:50:00|13647.3|13645.3|13646.4|13644.4|13649.6|13646.1|13646.4|13644.1|128
1650347700000|2022-04-19 05:55:00|13646.5|13644.5|13650.4|13648.4|13653.1|13649.4|13646.5|13644.5|207
1650348000000|2022-04-19 06:00:00|13650.5|13648.5|13650.2|13645.2|13652.6|13648.9|13647.6|13644.2|282
1650348300000|2022-04-19 06:05:00|13650.1|13645.1|13651.4|13649.4|13653.3|13649.8|13648.8|13645.1|252
1650348600000|2022-04-19 06:10:00|13651.3|13649.3|13649.9|13647.9|13652.9|13649.5|13649.8|13646.3|256
1650348900000|2022-04-19 06:15:00|13649.8|13647.8|13652.1|13650.1|13655|13651.4|13649.8|13647.3|231
1650349200000|2022-04-19 06:20:00|13651.9|13649.9|13647.3|13645.3|13653.7|13650.3|13645.7|13642.2|298
1650349500000|2022-04-19 06:25:00|13648.8|13643.8|13645.5|13640.5|13649.5|13646.2|13643.8|13640.5|266
1650349800000|2022-04-19 06:30:00|13645.4|13640.4|13645.1|13643.1|13646.2|13643.4|13643.4|13640|254
1650350100000|2022-04-19 06:35:00|13645.2|13643.2|13645.1|13643.1|13646.9|13643.5|13644.9|13641.4|143
1650350400000|2022-04-19 06:40:00|13645.4|13643.4|13644.8|13642.8|13647.9|13644.4|13644.6|13641.4|190
1650350700000|2022-04-19 06:45:00|13644.7|13642.7|13647.3|13645.3|13648.8|13645.4|13644.7|13641.5|173
1650351000000|2022-04-19 06:50:00|13647.4|13645.4|13647.6|13645.6|13648.7|13646.1|13646.3|13642.9|125
1650351300000|2022-04-19 06:55:00|13647.7|13645.7|13648.4|13646.4|13651.5|13648|13647.5|13644|234
1650351600000|2022-04-19 07:00:00|13648.3|13646.3|13648.5|13646.5|13650.9|13647.3|13646.8|13643.3|356
1650351900000|2022-04-19 07:05:00|13648.4|13646.4|13651.2|13649.2|13652.5|13649.2|13646.9|13643.1|274
1650352200000|2022-04-19 07:10:00|13652.4|13647.4|13650.9|13648.9|13655.1|13651.6|13650.6|13647.4|381
1650352500000|2022-04-19 07:15:00|13650.8|13648.8|13650.8|13648.8|13652.8|13649.9|13650.3|13647.3|284
1650352800000|2022-04-19 07:20:00|13650.9|13648.9|13655.9|13653.9|13658.1|13654.5|13650.2|13646.7|355
1650353100000|2022-04-19 07:25:00|13655.8|13653.8|13656.6|13654.6|13660.8|13657.4|13655.4|13652|401
1650353400000|2022-04-19 07:30:00|13656.5|13654.5|13657|13655|13658.4|13655.1|13655.3|13652.7|266
1650353700000|2022-04-19 07:35:00|13657.1|13655.1|13661.4|13659.4|13663|13660.4|13656.6|13653.2|342
1650354000000|2022-04-19 07:40:00|13661.5|13659.5|13659.2|13657.2|13662.1|13659.7|13657.7|13654.7|201
1650354300000|2022-04-19 07:45:00|13659.1|13657.1|13658.2|13656.2|13661|13658.5|13658.2|13656|200
1650354600000|2022-04-19 07:50:00|13658.3|13656.3|13657.7|13652.7|13659.2|13656.3|13655.6|13652.3|260
1650354900000|2022-04-19 07:55:00|13657.6|13652.6|13653.4|13651.4|13658|13654.6|13652.8|13649.3|288
1650355200000|2022-04-19 08:00:00|13653.9|13651.9|13660.4|13655.4|13660.7|13657.3|13653.5|13650.6|288
1650355500000|2022-04-19 08:05:00|13660.5|13655.5|13657.2|13655.2|13660.7|13657.8|13655.7|13652|225
1650355800000|2022-04-19 08:10:00|13657.1|13655.1|13657.7|13655.7|13660|13656.7|13657.1|13653.7|181
1650356100000|2022-04-19 08:15:00|13659.2|13654.2|13658.4|13656.4|13662|13657.9|13657.1|13653.5|253
1650356400000|2022-04-19 08:20:00|13658.3|13656.3|13657.2|13655.2|13660.3|13656.9|13657|13653.6|260
1650356700000|2022-04-19 08:25:00|13657.3|13655.3|13657.1|13655.1|13659|13655.8|13656.7|13653.3|159
1650357000000|2022-04-19 08:30:00|13657|13655|13656.4|13654.4|13659.2|13655.9|13655.1|13652.3|228
1650357300000|2022-04-19 08:35:00|13657.6|13652.6|13654.4|13649.4|13657.6|13654|13652.2|13648.8|318
1650357600000|2022-04-19 08:40:00|13654.2|13649.2|13653.6|13651.6|13656.1|13652.1|13652.5|13649.1|297
1650357900000|2022-04-19 08:45:00|13653.5|13651.5|13656.2|13654.2|13658|13654.7|13652.6|13649.2|309
1650358200000|2022-04-19 08:50:00|13656.1|13654.1|13648.8|13646.8|13656.6|13654.6|13648.1|13644.8|277
1650358500000|2022-04-19 08:55:00|13648.9|13646.9|13645.6|13643.6|13651|13647.1|13645.5|13642|245
1650358800000|2022-04-19 09:00:00|13645.7|13643.7|13654.1|13652.1|13655.4|13652.3|13645.6|13643.6|298
1650359100000|2022-04-19 09:05:00|13654.2|13652.2|13653.8|13651.8|13654.9|13652.7|13652.5|13649|261
1650359400000|2022-04-19 09:10:00|13653.7|13651.7|13655.9|13653.9|13657|13654|13653.5|13651.5|196
1650359700000|2022-04-19 09:15:00|13655.8|13653.8|13655.2|13653.2|13657.7|13654.8|13654.3|13652.3|193
1650360000000|2022-04-19 09:20:00|13655.3|13653.3|13658.4|13656.4|13659.2|13656.4|13655.2|13652.6|240
1650360300000|2022-04-19 09:25:00|13658.3|13656.3|13659.2|13657.2|13661.7|13658.4|13657.6|13654|246
1650360600000|2022-04-19 09:30:00|13659|13657|13660.3|13658.3|13662.2|13658.6|13659|13655.8|294
1650360900000|2022-04-19 09:35:00|13660.4|13658.4|13659.1|13657.1|13661.9|13658.4|13658.7|13655.2|239
1650361200000|2022-04-19 09:40:00|13659|13657|13656.1|13654.1|13659.8|13657.8|13656|13654|177
1650361500000|2022-04-19 09:45:00|13656.2|13654.2|13657.1|13652.1|13658.2|13655|13654.9|13651.5|148
1650361800000|2022-04-19 09:50:00|13657|13652|13656.8|13654.8|13658.1|13655|13655.5|13652|170
1650362100000|2022-04-19 09:55:00|13656.9|13654.9|13658.4|13656.4|13660|13656.5|13656.4|13653.7|274
1650362400000|2022-04-19 10:00:00|13658.5|13656.5|13657.6|13655.6|13661.2|13657.9|13656.8|13654.6|431
1650362700000|2022-04-19 10:05:00|13657.7|13655.7|13658.9|13656.9|13660.5|13657.3|13657.4|13654.5|551
1650363000000|2022-04-19 10:10:00|13658.8|13656.8|13660.9|13658.9|13663|13659.7|13658.5|13655.4|527
1650363300000|2022-04-19 10:15:00|13662.4|13657.4|13666.4|13661.4|13666.6|13663.1|13660.9|13657.3|778
1650363600000|2022-04-19 10:20:00|13666.6|13661.6|13668|13663|13669.5|13666.2|13665|13661.4|327
1650363900000|2022-04-19 10:25:00|13667.9|13662.9|13665.8|13663.8|13668.3|13664.3|13665.2|13661.8|247
1650364200000|2022-04-19 10:30:00|13665.7|13663.7|13667.6|13665.6|13669.3|13665.7|13665.6|13662.3|180
1650364500000|2022-04-19 10:35:00|13667.7|13665.7|13667.7|13665.7|13669.3|13665.8|13666.6|13663.4|165
1650364800000|2022-04-19 10:40:00|13667.8|13665.8|13668.6|13666.6|13669.5|13666.7|13667.7|13664.3|183
1650365100000|2022-04-19 10:45:00|13668.5|13666.5|13670.2|13668.2|13672.6|13669.4|13668.3|13664.9|190
1650365400000|2022-04-19 10:50:00|13670.3|13668.3|13667.5|13665.5|13671.5|13668.7|13666.9|13664.9|199
1650365700000|2022-04-19 10:55:00|13667.6|13665.6|13667.7|13665.7|13668.7|13666.7|13666.4|13664.4|168
1650366000000|2022-04-19 11:00:00|13667.8|13665.8|13671.4|13669.4|13671.5|13669.5|13667.7|13665.7|187
1650366300000|2022-04-19 11:05:00|13671.5|13669.5|13681.6|13676.6|13681.8|13677.4|13671|13669|274
1650366600000|2022-04-19 11:10:00|13681.7|13676.7|13680.1|13678.1|13682.3|13678.7|13679.6|13676.3|191
1650366900000|2022-04-19 11:15:00|13680.2|13678.2|13676.6|13674.6|13681.6|13678.4|13676.5|13673.5|240
1650367200000|2022-04-19 11:20:00|13676.7|13674.7|13675.5|13673.5|13679|13675.5|13675.4|13673.4|191
1650367500000|2022-04-19 11:25:00|13675.4|13673.4|13675|13673|13678.5|13675.3|13674.3|13671.6|215
1650367800000|2022-04-19 11:30:00|13674.9|13672.9|13673.8|13671.8|13675.1|13673.1|13673.1|13671.1|148
1650368100000|2022-04-19 11:35:00|13673.7|13671.7|13675.4|13673.4|13677|13675|13673.7|13671.7|225
1650368400000|2022-04-19 11:40:00|13675.5|13673.5|13673.7|13671.7|13675.5|13673.5|13672.9|13669.7|171
1650368700000|2022-04-19 11:45:00|13673.8|13671.8|13670.6|13668.6|13674.2|13671.8|13669.9|13666.8|223
1650369000000|2022-04-19 11:50:00|13670.7|13668.7|13670.1|13668.1|13672.5|13668.9|13669.2|13666.3|192
1650369300000|2022-04-19 11:55:00|13670|13668|13670.1|13668.1|13672.3|13669|13669.4|13666.2|208
1650369600000|2022-04-19 12:00:00|13670.2|13668.2|13672.5|13670.5|13674.2|13671.7|13670|13668|260
1650369900000|2022-04-19 12:05:00|13672.6|13670.6|13667.6|13665.6|13673|13671|13667.5|13664.3|232
1650370200000|2022-04-19 12:10:00|13667.7|13665.7|13667.5|13665.5|13669.5|13666.1|13666|13662.6|176
1650370500000|2022-04-19 12:15:00|13667.4|13665.4|13670.4|13665.4|13670.8|13667.6|13667.4|13664.3|217
1650370800000|2022-04-19 12:20:00|13668.9|13666.9|13674.6|13669.6|13676.5|13673|13668.6|13666.6|267
1650371100000|2022-04-19 12:25:00|13674.5|13669.5|13673.4|13668.4|13674.5|13670.8|13669.7|13667.2|171
1650371400000|2022-04-19 12:30:00|13673.5|13668.5|13671.1|13669.1|13675.1|13671.9|13670.4|13667.1|293
1650371700000|2022-04-19 12:35:00|13671|13669|13673.1|13671.1|13676.6|13672.7|13670.4|13667.8|292
1650372000000|2022-04-19 12:40:00|13673.2|13671.2|13674.2|13672.2|13676|13672.9|13672.6|13669.5|245
1650372300000|2022-04-19 12:45:00|13674.5|13672.5|13676.4|13674.4|13676.9|13674.9|13673.8|13670.5|249
1650372600000|2022-04-19 12:50:00|13676.5|13674.5|13676.5|13674.5|13677.6|13675.6|13674|13672|200
1650372900000|2022-04-19 12:55:00|13676.6|13674.6|13681.5|13679.5|13681.9|13679.9|13676.5|13674.5|224
1650373200000|2022-04-19 13:00:00|13681.6|13679.6|13684.7|13682.7|13685.9|13682.7|13680.4|13678.4|293
1650373500000|2022-04-19 13:05:00|13684.8|13682.8|13684.5|13682.5|13686.9|13684|13683|13679.4|340
1650373800000|2022-04-19 13:10:00|13684.4|13682.4|13685.9|13683.9|13688.7|13685.4|13684.4|13681.1|299
1650374100000|2022-04-19 13:15:00|13687.4|13682.4|13685.5|13683.5|13688.2|13684.7|13684.3|13681.1|249
1650374400000|2022-04-19 13:20:00|13685.3|13683.3|13683.3|13678.3|13688.2|13684.7|13681.8|13678.1|256
1650374700000|2022-04-19 13:25:00|13681.7|13679.7|13685.1|13683.1|13687.2|13683.8|13681.7|13678.5|243
1650375000000|2022-04-19 13:30:00|13685|13683|13680.4|13678.4|13686.2|13683.1|13679.8|13675.8|356
1650375300000|2022-04-19 13:35:00|13680.5|13678.5|13678.9|13673.9|13683.5|13680.7|13675.6|13672.7|338
1650375600000|2022-04-19 13:40:00|13678.8|13673.8|13673.5|13671.5|13679.3|13675.9|13671.7|13668.4|379
1650375900000|2022-04-19 13:45:00|13673.4|13671.4|13673.6|13671.6|13674.9|13671.8|13670.3|13667.7|286
1650376200000|2022-04-19 13:50:00|13673.5|13671.5|13670.9|13668.9|13673.5|13671.5|13670.2|13667.2|311
1650376500000|2022-04-19 13:55:00|13671|13669|13670.5|13668.5|13673.2|13670|13669.2|13666.8|233
1650376800000|2022-04-19 14:00:00|13670.2|13668.2|13671.7|13669.7|13672|13670|13670|13668|193
1650377100000|2022-04-19 14:05:00|13671.8|13669.8|13674.2|13672.2|13677.7|13674.3|13670.8|13667.3|360
1650377400000|2022-04-19 14:10:00|13674.3|13672.3|13677.2|13672.2|13677.2|13673.6|13672.2|13669.5|312
1650377700000|2022-04-19 14:15:00|13675.9|13673.9|13677.3|13675.3|13681.4|13678.7|13675.9|13672.4|294
1650378000000|2022-04-19 14:20:00|13677|13675|13676.5|13674.5|13678.8|13675.9|13676.1|13673.6|193
1650378300000|2022-04-19 14:25:00|13676.6|13674.6|13676.2|13674.2|13679.5|13675.9|13675.1|13671.2|269
1650378600000|2022-04-19 14:30:00|13676.1|13674.1|13682.5|13677.5|13684.5|13681|13676.1|13674.1|330
1650378900000|2022-04-19 14:35:00|13682.4|13677.4|13680.5|13678.5|13683.6|13680.2|13680.1|13676.8|264
1650379200000|2022-04-19 14:40:00|13680.6|13678.6|13684.1|13679.1|13684.4|13680.7|13680.5|13678|227
1650379500000|2022-04-19 14:45:00|13684.2|13679.2|13679.5|13674.5|13684.2|13679.9|13677.6|13674|280
1650379800000|2022-04-19 14:50:00|13679.6|13674.6|13677.9|13675.9|13679.8|13676.3|13676.2|13673.9|238
1650380100000|2022-04-19 14:55:00|13678.1|13676.1|13679.8|13677.8|13681.2|13677.8|13675.8|13672.6|257
1650380400000|2022-04-19 15:00:00|13681.3|13676.3|13682.3|13677.3|13684.7|13681.3|13680.7|13676.2|211
1650380700000|2022-04-19 15:05:00|13682.2|13677.2|13679.9|13677.9|13683.2|13679.7|13679.6|13675.8|161
1650381000000|2022-04-19 15:10:00|13680|13678|13681.5|13679.5|13682.8|13679.7|13679.9|13676.6|113
1650381300000|2022-04-19 15:15:00|13681.6|13679.6|13678.3|13676.3|13681.6|13679.6|13678.2|13674.9|160
1650381600000|2022-04-19 15:20:00|13678.4|13676.4|13677.7|13675.7|13681|13677.3|13676.8|13673.7|256
1650381900000|2022-04-19 15:25:00|13677.6|13675.6|13675.4|13673.4|13678.3|13675.6|13675.3|13672.6|190
1650382200000|2022-04-19 15:30:00|13675.3|13673.3|13676|13674|13678|13674.4|13675.3|13672|176
1650382500000|2022-04-19 15:35:00|13675.9|13673.9|13676.6|13674.6|13679.1|13675.9|13675.9|13672.6|190
1650382800000|2022-04-19 15:40:00|13676.5|13674.5|13676.9|13674.9|13677.2|13675.2|13676.5|13674.5|125
1650383100000|2022-04-19 15:45:00|13677|13675|13677.1|13675.1|13677.6|13675.6|13676.9|13674.9|103
1650383400000|2022-04-19 15:50:00|13677|13675|13673.5|13671.5|13677.1|13675.1|13672.2|13670.2|190
1650383700000|2022-04-19 15:55:00|13673.6|13671.6|13673.2|13671.2|13675.5|13673.5|13672.7|13669.6|192
1650384000000|2022-04-19 16:00:00|13673.1|13671.1|13678.5|13673.5|13678.6|13675.1|13672.8|13669.7|166
1650384300000|2022-04-19 16:05:00|13678.4|13673.4|13678.6|13673.6|13678.9|13675.3|13676.7|13673.3|112
1650384600000|2022-04-19 16:10:00|13678.5|13673.5|13675.1|13673.1|13678.6|13674.7|13674.9|13671.7|107
1650384900000|2022-04-19 16:15:00|13675|13673|13676.2|13674.2|13677.7|13674.2|13674.4|13670.9|111
1650385200000|2022-04-19 16:20:00|13677.8|13672.8|13674.6|13672.6|13677.8|13673.4|13674.1|13670.9|135
1650385500000|2022-04-19 16:25:00|13674.7|13672.7|13673.3|13671.3|13675.6|13672.7|13673.2|13669.8|92
1650385800000|2022-04-19 16:30:00|13673.1|13671.1|13673.9|13668.9|13674.7|13671.3|13672.1|13668.6|125
1650386100000|2022-04-19 16:35:00|13673.8|13668.8|13673.1|13668.1|13673.8|13670.2|13671.1|13667.5|159
1650386400000|2022-04-19 16:40:00|13673.2|13668.2|13673.1|13668.1|13673.4|13669.8|13671.1|13667.7|82
1650386700000|2022-04-19 16:45:00|13673|13668|13671.9|13666.9|13673.2|13669.6|13670.1|13666.3|115
1650387000000|2022-04-19 16:50:00|13672|13667|13672.7|13667.7|13673.2|13669.7|13669.7|13666.3|138
1650387300000|2022-04-19 16:55:00|13672.6|13667.6|13672.3|13667.3|13672.7|13669.1|13670.3|13666.8|109
1650387600000|2022-04-19 17:00:00|13672.4|13667.4|13671.4|13666.4|13672.5|13668.7|13669.5|13665.9|99
1650387900000|2022-04-19 17:05:00|13671.3|13666.3|13668.4|13666.4|13671.6|13668|13668.3|13664.7|127
1650388200000|2022-04-19 17:10:00|13668.5|13666.5|13668.9|13663.9|13670.5|13667|13667.2|13663.5|153
1650388500000|2022-04-19 17:15:00|13667.4|13665.4|13668.4|13663.4|13669.2|13665.6|13666.7|13663.2|167
1650388800000|2022-04-19 17:20:00|13668.3|13663.3|13669.5|13664.5|13669.8|13666.4|13666.9|13663.2|96
1650389100000|2022-04-19 17:25:00|13669.7|13664.7|13671.5|13666.5|13671.6|13668.1|13667.5|13664.2|115
1650389400000|2022-04-19 17:30:00|13671.4|13666.4|13669.9|13667.9|13671.6|13668|13669.8|13666.3|60
1650389700000|2022-04-19 17:35:00|13671.5|13666.5|13671.7|13666.7|13671.7|13668.2|13670|13666.4|55
1650390000000|2022-04-19 17:40:00|13671.6|13666.6|13672|13667|13672.1|13668.4|13670.2|13666.6|59
1650390300000|2022-04-19 17:45:00|13672.1|13667.1|13672.2|13667.2|13674|13669.4|13670.9|13667|91
1650390600000|2022-04-19 17:50:00|13672.1|13667.1|13670.4|13668.4|13672.2|13668.6|13670.4|13667|60
1650390900000|2022-04-19 17:55:00|13670.3|13668.3|13671.8|13669.8|13673.2|13669.8|13670.3|13667.3|105
1650391200000|2022-04-19 18:00:00|13671.9|13669.9|13674.2|13669.2|13675.1|13671.1|13671.8|13668.2|162
1650391500000|2022-04-19 18:05:00|13674.1|13669.1|13674.9|13669.9|13675|13670|13674|13669|79
1650391800000|2022-04-19 18:10:00|13674.8|13669.8|13675.5|13673.5|13677.4|13673.9|13673.4|13669.6|141
1650392100000|2022-04-19 18:15:00|13675.4|13673.4|13677.3|13672.3|13677.9|13673.8|13675.4|13671.9|172
1650392400000|2022-04-19 18:20:00|13677.5|13672.5|13678.6|13673.6|13679.1|13674.1|13677.4|13672.4|126
1650392700000|2022-04-19 18:25:00|13678.7|13673.7|13676.8|13671.8|13681|13677.4|13675.7|13671.8|172
1650393000000|2022-04-19 18:30:00|13676.7|13671.7|13675.6|13673.6|13677.2|13673.7|13675.2|13671.7|119
1650393300000|2022-04-19 18:35:00|13675.5|13673.5|13677.2|13672.2|13677.3|13673.6|13675|13671|121
1650393600000|2022-04-19 18:40:00|13677.1|13672.1|13677.5|13675.5|13679.4|13675.8|13677.1|13672.1|134
1650393900000|2022-04-19 18:45:00|13677.4|13675.4|13675.9|13670.9|13679.1|13675.4|13672.6|13669.2|216
1650394200000|2022-04-19 18:50:00|13676|13671|13677.1|13672.1|13677.9|13674.4|13675.5|13671|160
1650394500000|2022-04-19 18:55:00|13677|13672|13678.6|13673.6|13679.1|13675.5|13675.2|13671.7|172
1650394800000|2022-04-19 19:00:00|13678.7|13673.7|13679.5|13674.5|13680.1|13676.6|13678.1|13673.5|143
1650395100000|2022-04-19 19:05:00|13679.4|13674.4|13680|13675|13680.4|13676.8|13678.6|13674.3|113
1650395400000|2022-04-19 19:10:00|13679.9|13674.9|13678.9|13673.9|13680|13675|13678.6|13673.6|108
1650395700000|2022-04-19 19:15:00|13679|13674|13678.1|13673.1|13679.1|13674.1|13677.9|13672.9|128
1650396000000|2022-04-19 19:20:00|13678.2|13673.2|13679|13674|13680.4|13676.1|13677.7|13673.2|138
1650396300000|2022-04-19 19:25:00|13678.9|13673.9|13680.8|13675.8|13680.9|13676|13677.3|13673.8|84
1650396600000|2022-04-19 19:30:00|13681.1|13676.1|13681|13676|13681.7|13676.7|13679.8|13674.8|113
1650396900000|2022-04-19 19:35:00|13680.9|13675.9|13681.3|13676.3|13682.4|13677.4|13680.8|13675.8|141
1650397200000|2022-04-19 19:40:00|13681.2|13676.2|13681.5|13676.5|13681.9|13676.9|13680.7|13675.7|82
1650397500000|2022-04-19 19:45:00|13681.6|13676.6|13681.8|13676.8|13682.1|13678.4|13679.6|13676.2|101
1650397800000|2022-04-19 19:50:00|13681.7|13676.7|13679.2|13674.2|13681.7|13678.1|13678.8|13673.8|103
1650398100000|2022-04-19 19:55:00|13679.4|13674.4|13680.4|13675.4|13682.9|13679.1|13679.4|13674.4|308
1650398400000|2022-04-19 20:00:00|13680.3|13675.3|13679.9|13674.9|13682.3|13677.3|13679.7|13674.7|191
1650398700000|2022-04-19 20:05:00|13680|13675|13682.6|13677.6|13683.8|13678.8|13680|13675|242
1650399000000|2022-04-19 20:10:00|13682.5|13677.5|13683|13678|13683.7|13679.2|13678.7|13673.7|293
1650399300000|2022-04-19 20:15:00|13682.7|13677.7|13680.9|13675.9|13683.3|13678.3|13680.9|13675.9|127
1650399600000|2022-04-19 20:20:00|13680.8|13675.8|13681.4|13676.4|13681.7|13678|13679.9|13675.7|91
1650399900000|2022-04-19 20:25:00|13681.5|13676.5|13679.5|13674.5|13681.7|13677.9|13679.1|13674.1|117
1650400200000|2022-04-19 20:30:00|13679.4|13674.4|13680.1|13675.1|13680.2|13675.2|13678.8|13673.8|155
1650400500000|2022-04-19 20:35:00|13678.8|13673.8|13679.6|13674.6|13680|13675|13678.8|13673.8|65
1650400800000|2022-04-19 20:40:00|13679.2|13674.2|13678.8|13673.8|13680|13675|13678.7|13673.7|63
1650401100000|2022-04-19 20:45:00|13678.6|13673.6|13679.1|13674.1|13679.5|13674.5|13678.6|13673.6|109
1650401400000|2022-04-19 20:50:00|13678.3|13673.3|13678.2|13673.2|13678.8|13673.8|13677.6|13672.6|119
1650401700000|2022-04-19 20:55:00|13678.4|13673.4|13681.6|13674.4|13684.2|13675.2|13676.9|13671.8|379
1650402000000|2022-04-19 21:00:00|13683.5|13674.5|13683.2|13674.4|13684.2|13676.1|13682.6|13673.8|49
1650402300000|2022-04-19 21:05:00|13682.9|13673.8|13683.3|13674|13684.1|13674.1|13682.7|13671|77
1650402600000|2022-04-19 21:10:00|13683.4|13674.5|13683.5|13673.1|13686.4|13675.9|13682.5|13669.6|167
1650402900000|2022-04-19 21:15:00|13684.3|13673.4|13682.6|13674.5|13686.5|13675.8|13682.3|13670.3|221
1650403200000|2022-04-19 21:20:00|13682.9|13674.3|13683.3|13675.2|13686.4|13676.1|13682.3|13671.5|183
1650403500000|2022-04-19 21:25:00|13683.6|13675.3|13683.5|13674.9|13685.2|13677|13682.4|13672|111
1650403800000|2022-04-19 21:30:00|13683.6|13674.8|13683.4|13673.8|13684.8|13676.2|13681.9|13672.4|167
1650404100000|2022-04-19 21:35:00|13682.6|13674.5|13682.9|13674.7|13686.1|13675.4|13681.6|13671.4|100
1650404400000|2022-04-19 21:40:00|13683.8|13673.7|13682.3|13673.7|13685.3|13675.2|13681.4|13672.3|132
1650404700000|2022-04-19 21:45:00|13681.8|13673.9|13681.2|13674|13683.6|13675.9|13680.4|13673.4|146
1650405000000|2022-04-19 21:50:00|13681.8|13674.8|13684.3|13672.8|13685.8|13675.9|13680.9|13671.7|151
1650405300000|2022-04-19 21:55:00|13683.8|13673.4|13681.2|13674.3|13683.9|13675.3|13680.9|13673.3|129
1650405600000|2022-04-19 22:00:00|13681.3|13673.8|13682.4|13673.7|13684|13674.8|13681.3|13672.6|177
1650405900000|2022-04-19 22:05:00|13682.2|13673.5|13681.6|13674.3|13684.6|13674.8|13681.4|13673.1|200
1650406200000|2022-04-19 22:10:00|13682.1|13673.8|13682|13674.2|13683.7|13674.7|13680.8|13672.3|225
1650406500000|2022-04-19 22:15:00|13681.9|13674.1|13680.8|13675.8|13684.6|13676.2|13680.6|13672.7|153
1650406800000|2022-04-19 22:20:00|13680.9|13675.9|13681.2|13676.2|13683.4|13676.4|13680.9|13674|104
1650407100000|2022-04-19 22:25:00|13681.8|13675.6|13681.4|13676.4|13684.6|13676.5|13680.7|13673.6|157
1650407400000|2022-04-19 22:30:00|13681.5|13676.5|13681.7|13675.3|13684.1|13676.7|13680.1|13673.4|163
1650407700000|2022-04-19 22:35:00|13681|13676|13681.1|13676.1|13683.5|13676.6|13680.3|13674.2|115
1650408000000|2022-04-19 22:40:00|13681.6|13675.6|13681.6|13676.6|13682.7|13676.6|13680|13673.9|111
1650408300000|2022-04-19 22:45:00|13681|13676|13681.3|13675.2|13682.7|13676.5|13680.1|13674.3|110
1650408600000|2022-04-19 22:50:00|13681|13676|13680.5|13675.5|13682.8|13676.6|13680.1|13674.3|100
1650408900000|2022-04-19 22:55:00|13681|13676|13680.6|13675.6|13682.4|13676.5|13680|13674.3|142
1650409200000|2022-04-19 23:00:00|13680.7|13675.7|13678|13673|13681.6|13676.5|13677.6|13672.6|148
1650409500000|2022-04-19 23:05:00|13678.1|13673.1|13678.5|13673.5|13678.8|13673.8|13677.5|13672.5|153
1650409800000|2022-04-19 23:10:00|13678.6|13673.6|13678.3|13673.3|13678.9|13673.9|13676.6|13671.6|143
1650410100000|2022-04-19 23:15:00|13678.4|13673.4|13677.3|13672.3|13678.4|13673.4|13677.3|13672.3|80
1650410400000|2022-04-19 23:20:00|13677.4|13672.4|13679.3|13674.3|13679.3|13674.3|13675.6|13671.7|96
1650410700000|2022-04-19 23:25:00|13679.6|13674.6|13679.8|13674.8|13680.3|13675.3|13678.9|13673.9|149
1650411000000|2022-04-19 23:30:00|13679.9|13674.9|13680.7|13675.7|13680.7|13675.7|13679.6|13674.6|130
1650411300000|2022-04-19 23:35:00|13680.6|13675.6|13681|13676|13681.2|13677.4|13679.4|13675.1|100
1650411600000|2022-04-19 23:40:00|13679.3|13677.3|13680.2|13675.2|13680.5|13677.4|13677.4|13673.9|142
1650411900000|2022-04-19 23:45:00|13680.1|13675.1|13680|13675|13680.5|13676.8|13678.6|13674.1|118
1650412200000|2022-04-19 23:50:00|13680.1|13675.1|13677.9|13675.9|13680.1|13676.4|13677.9|13674.3|68
1650412500000|2022-04-19 23:55:00|13678|13676|13679.5|13674.5|13679.8|13676.3|13677.7|13674.1|81
1650412800000|2022-04-20 00:00:00|13678.1|13676.1|13678|13676|13680|13676.5|13676.4|13672.9|233
1650413100000|2022-04-20 00:05:00|13678.1|13676.1|13683.2|13681.2|13685.6|13681.8|13677.6|13674.1|240
1650413400000|2022-04-20 00:10:00|13683.3|13681.3|13683|13681|13684.9|13681.7|13679.8|13676.4|242
1650413700000|2022-04-20 00:15:00|13682.9|13680.9|13681.7|13679.7|13684.8|13681.3|13678.9|13675.2|274
1650414000000|2022-04-20 00:20:00|13681.8|13679.8|13683.1|13681.1|13684.8|13681.5|13681.5|13678|200
1650414300000|2022-04-20 00:25:00|13683.2|13681.2|13684.7|13682.7|13685.1|13682.9|13682.5|13679|163
1650414600000|2022-04-20 00:30:00|13684.8|13682.8|13686.3|13684.3|13688.1|13684.7|13684.7|13682.4|175
1650414900000|2022-04-20 00:35:00|13686.2|13684.2|13689|13687|13690.8|13687.6|13686.2|13683|257
1650415200000|2022-04-20 00:40:00|13689.1|13687.1|13693.3|13688.3|13694.8|13690.9|13689|13685.5|199
1650415500000|2022-04-20 00:45:00|13693.4|13688.4|13688.8|13686.8|13693.6|13689.8|13688.6|13685.3|236
1650415800000|2022-04-20 00:50:00|13688.7|13686.7|13686.6|13684.6|13690|13686.7|13686.2|13682.8|199
1650416100000|2022-04-20 00:55:00|13686.4|13684.4|13683.3|13678.3|13687|13684.4|13681.7|13678.1|221
1650416400000|2022-04-20 01:00:00|13681.8|13679.8|13681.1|13679.1|13683.5|13679.9|13678.2|13675.9|250
1650416700000|2022-04-20 01:05:00|13681.2|13679.2|13679.4|13677.4|13682.8|13679.4|13679.1|13676.1|213
1650417000000|2022-04-20 01:10:00|13679.7|13677.7|13678.2|13673.2|13682.5|13679|13675.7|13672.3|424
1650417300000|2022-04-20 01:15:00|13678.4|13673.4|13693.4|13688.4|13693.6|13688.6|13676.5|13672.9|595
1650417600000|2022-04-20 01:20:00|13693.5|13688.5|13695|13693|13701.1|13697.7|13692.2|13688.5|474
1650417900000|2022-04-20 01:25:00|13696.4|13691.4|13695.4|13693.4|13699.3|13695.7|13693.3|13689.9|411
1650418200000|2022-04-20 01:30:00|13696.9|13691.9|13688.9|13686.9|13697.5|13694|13688.7|13684.9|462
1650418500000|2022-04-20 01:35:00|13689.9|13684.9|13688.3|13686.3|13691.2|13688.6|13688|13684.8|367
1650418800000|2022-04-20 01:40:00|13688.4|13686.4|13685.3|13683.3|13690.4|13687.3|13685.1|13681.8|297
1650419100000|2022-04-20 01:45:00|13685.4|13683.4|13686.8|13681.8|13689.6|13686.1|13684.8|13681.3|165
1650419400000|2022-04-20 01:50:00|13686.9|13681.9|13681.5|13679.5|13686.9|13683.1|13678.6|13675.1|394
1650419700000|2022-04-20 01:55:00|13681.4|13679.4|13679.7|13674.7|13683.5|13680.2|13677.9|13674.4|310
1650420000000|2022-04-20 02:00:00|13678.1|13676.1|13678.5|13676.5|13685.2|13681.5|13677.9|13674.4|357
1650420300000|2022-04-20 02:05:00|13679.8|13674.8|13680.4|13678.4|13683.5|13680.1|13676.3|13673|230
1650420600000|2022-04-20 02:10:00|13680.5|13678.5|13682.4|13680.4|13683.4|13680.6|13680.3|13677.6|192
1650420900000|2022-04-20 02:15:00|13682.5|13680.5|13682.4|13677.4|13685.4|13682.7|13681|13677.4|196
1650421200000|2022-04-20 02:20:00|13682.5|13677.5|13678.1|13676.1|13683.3|13679.8|13678|13676|222
1650421500000|2022-04-20 02:25:00|13678|13676|13674.4|13669.4|13678.1|13676.1|13669.9|13664.9|521
1650421800000|2022-04-20 02:30:00|13673.6|13668.6|13675.1|13670.1|13675.2|13671.3|13670.3|13665.4|407
1650422100000|2022-04-20 02:35:00|13675.2|13670.2|13672.7|13667.7|13676.6|13673|13671.2|13667|225
1650422400000|2022-04-20 02:40:00|13672.6|13667.6|13674.5|13669.5|13675.5|13671.8|13670.4|13666.7|231
1650422700000|2022-04-20 02:45:00|13673|13671|13676.7|13674.7|13679.1|13675.4|13672.5|13669|262
1650423000000|2022-04-20 02:50:00|13676.8|13674.8|13677.7|13675.7|13680|13676.7|13676.3|13672.8|150
1650423300000|2022-04-20 02:55:00|13677.8|13675.8|13676.2|13674.2|13679.2|13675.9|13675.4|13672|211
1650423600000|2022-04-20 03:00:00|13676.1|13674.1|13673.9|13671.9|13677.7|13674.1|13671.3|13667.7|254
1650423900000|2022-04-20 03:05:00|13673.8|13671.8|13669.2|13664.2|13675|13671.9|13668.3|13664.1|254
1650424200000|2022-04-20 03:10:00|13669.4|13664.4|13663.7|13658.7|13671.2|13667.6|13663.7|13658.7|344
1650424500000|2022-04-20 03:15:00|13663.6|13658.6|13666.3|13661.3|13667.7|13663.9|13659.8|13655.9|362
1650424800000|2022-04-20 03:20:00|13666.1|13661.1|13663|13661|13666.6|13662.8|13662.4|13658.8|300
1650425100000|2022-04-20 03:25:00|13662.9|13660.9|13657.2|13655.2|13664.1|13660.9|13657.1|13653.6|301
1650425400000|2022-04-20 03:30:00|13657.1|13655.1|13658.5|13656.5|13661|13657.6|13657.1|13653.6|323
1650425700000|2022-04-20 03:35:00|13658.4|13656.4|13654.7|13652.7|13660|13656.5|13653.5|13649.5|224
1650426000000|2022-04-20 03:40:00|13654.6|13652.6|13653.1|13648.1|13656.4|13653|13651.5|13648|203
1650426300000|2022-04-20 03:45:00|13651.5|13649.5|13653.8|13648.8|13655.4|13651.6|13651.3|13647.9|264
1650426600000|2022-04-20 03:50:00|13653.7|13648.7|13653.9|13648.9|13655.7|13652|13649.5|13645.8|235
1650426900000|2022-04-20 03:55:00|13654|13649|13652.9|13647.9|13654.4|13651.1|13652.3|13647.8|244
1650427200000|2022-04-20 04:00:00|13651.3|13649.3|13658.3|13653.3|13658.6|13654.9|13651.3|13648.2|258
1650427500000|2022-04-20 04:05:00|13656.8|13654.8|13659|13654|13660.3|13656.7|13656.7|13653.1|186
1650427800000|2022-04-20 04:10:00|13658.9|13653.9|13659.8|13657.8|13662|13658.6|13657.4|13653.7|180
1650428100000|2022-04-20 04:15:00|13659.9|13657.9|13666.1|13661.1|13666.6|13661.7|13659.6|13656.8|224
1650428400000|2022-04-20 04:20:00|13666|13661|13666.2|13661.2|13666.4|13663|13663.4|13659.6|245
1650428700000|2022-04-20 04:25:00|13666.1|13661.1|13665.2|13660.2|13666.7|13662.7|13663.6|13660.1|140
1650429000000|2022-04-20 04:30:00|13663.7|13661.7|13664.3|13662.3|13666.4|13662.9|13663.5|13660.3|125
1650429300000|2022-04-20 04:35:00|13664.2|13662.2|13672.1|13667.1|13672.2|13667.2|13664.1|13660.6|160
1650429600000|2022-04-20 04:40:00|13672.2|13667.2|13670.5|13668.5|13672.8|13669.1|13668.5|13664.9|171
1650429900000|2022-04-20 04:45:00|13670.4|13668.4|13668.8|13666.8|13670.8|13668.5|13668|13664.4|124
1650430200000|2022-04-20 04:50:00|13669|13667|13664.6|13662.6|13671.1|13667.7|13664.3|13661|185
1650430500000|2022-04-20 04:55:00|13664.7|13662.7|13664|13662|13666.4|13663|13663.2|13659.6|199
1650430800000|2022-04-20 05:00:00|13664.1|13662.1|13664.3|13662.3|13667.9|13664.3|13663.6|13660.3|241
1650431100000|2022-04-20 05:05:00|13664.2|13662.2|13662.8|13660.8|13665.8|13662.2|13662.6|13659.2|127
1650431400000|2022-04-20 05:10:00|13662.7|13660.7|13665.5|13660.5|13666.7|13663.1|13662.7|13659.3|194
1650431700000|2022-04-20 05:15:00|13665.6|13660.6|13669.7|13664.7|13669.8|13666|13663.8|13660.4|182
1650432000000|2022-04-20 05:20:00|13669.6|13664.6|13668|13663|13670.1|13665.3|13666|13662.5|184
1650432300000|2022-04-20 05:25:00|13668.1|13663.1|13666.5|13664.5|13668.3|13664.6|13664.2|13660.6|236
1650432600000|2022-04-20 05:30:00|13668|13663|13666.1|13664.1|13669|13665.4|13664.9|13661.4|171
1650432900000|2022-04-20 05:35:00|13666.2|13664.2|13663.5|13661.5|13668.3|13664.5|13663.5|13660.8|193
1650433200000|2022-04-20 05:40:00|13663.4|13661.4|13661|13659|13665|13661.4|13660.4|13657|193
1650433500000|2022-04-20 05:45:00|13660.9|13658.9|13660.6|13658.6|13664|13660.1|13659.5|13656.9|295
1650433800000|2022-04-20 05:50:00|13660.7|13658.7|13662.3|13660.3|13664.3|13660.8|13660.1|13656.5|228
1650434100000|2022-04-20 05:55:00|13662.4|13660.4|13662.9|13657.9|13664.1|13660.7|13659.4|13655.9|167
1650434400000|2022-04-20 06:00:00|13662.8|13657.8|13662.9|13660.9|13664.8|13661.2|13658.8|13655.8|325
1650434700000|2022-04-20 06:05:00|13662.8|13660.8|13668.3|13663.3|13669.4|13665.8|13662.8|13660|311
1650435000000|2022-04-20 06:10:00|13667.1|13665.1|13665.6|13663.6|13670.6|13667.1|13665.5|13662.1|252
1650435300000|2022-04-20 06:15:00|13665.7|13663.7|13663.4|13661.4|13667.3|13663.8|13663.2|13660.2|207
1650435600000|2022-04-20 06:20:00|13663.5|13661.5|13664.4|13662.4|13667.1|13663.9|13663.3|13660.1|212
1650435900000|2022-04-20 06:25:00|13664.3|13662.3|13671|13669|13673.4|13669.8|13664.3|13660.9|321
1650436200000|2022-04-20 06:30:00|13672.5|13667.5|13668.8|13666.8|13673|13669.8|13668.4|13665.2|226
1650436500000|2022-04-20 06:35:00|13668.7|13666.7|13669.5|13667.5|13672.2|13668.9|13668.4|13666.4|198
1650436800000|2022-04-20 06:40:00|13669.3|13667.3|13670.9|13668.9|13672.6|13669.5|13669.3|13666.3|165
1650437100000|2022-04-20 06:45:00|13670.8|13668.8|13669.6|13667.6|13672.3|13669|13669.3|13666|178
1650437400000|2022-04-20 06:50:00|13669.7|13667.7|13670.4|13668.4|13672|13668.7|13669|13666|245
1650437700000|2022-04-20 06:55:00|13670.5|13668.5|13669.8|13667.8|13671.8|13668.7|13669.6|13666.2|197
1650438000000|2022-04-20 07:00:00|13669.9|13667.9|13676.7|13671.7|13676.7|13674.5|13669.3|13666.2|384
1650438300000|2022-04-20 07:05:00|13676.6|13671.6|13674.6|13672.6|13679.3|13675.7|13674.2|13671.4|303
1650438600000|2022-04-20 07:10:00|13674.5|13672.5|13670.4|13668.4|13674.6|13672.6|13669.3|13666|259
1650438900000|2022-04-20 07:15:00|13670.6|13668.6|13671.9|13669.9|13673.6|13669.9|13669.6|13666.1|275
1650439200000|2022-04-20 07:20:00|13671.7|13669.7|13664.5|13662.5|13673.5|13669.9|13664.3|13661|327
1650439500000|2022-04-20 07:25:00|13664.6|13662.6|13672.2|13667.2|13672.8|13669.3|13663.3|13659.7|305
1650439800000|2022-04-20 07:30:00|13672.1|13667.1|13670.9|13665.9|13674.3|13670.4|13669.3|13665.9|349
1650440100000|2022-04-20 07:35:00|13671|13666|13667.7|13665.7|13671|13668|13665.5|13662.1|191
1650440400000|2022-04-20 07:40:00|13667.6|13665.6|13667|13665|13670|13666.5|13665.7|13662.2|163
1650440700000|2022-04-20 07:45:00|13667.1|13665.1|13669|13667|13669.1|13667.1|13665.1|13663.1|229
1650441000000|2022-04-20 07:50:00|13668.9|13666.9|13673.1|13671.1|13674.3|13671.2|13668.9|13666.8|245
1650441300000|2022-04-20 07:55:00|13673.2|13671.2|13673|13671|13676.7|13673.7|13672.6|13669.5|328
1650441600000|2022-04-20 08:00:00|13673.1|13671.1|13674.6|13672.6|13677|13673|13672.9|13670|255
1650441900000|2022-04-20 08:05:00|13676.1|13671.1|13673|13671|13677|13673.6|13671.6|13668.1|248
1650442200000|2022-04-20 08:10:00|13674.6|13669.6|13673.7|13668.7|13675.4|13671.9|13672.1|13668.5|269
1650442500000|2022-04-20 08:15:00|13673.4|13668.4|13669.1|13664.1|13673.4|13669.8|13667.2|13663.3|297
1650442800000|2022-04-20 08:20:00|13669.2|13664.2|13666.3|13664.3|13670.2|13666.7|13666.3|13662.9|218
1650443100000|2022-04-20 08:25:00|13666.4|13664.4|13667.7|13665.7|13668.8|13665.7|13665.9|13662.6|202
1650443400000|2022-04-20 08:30:00|13667.6|13665.6|13666|13664|13670|13666.5|13666|13662.8|189
1650443700000|2022-04-20 08:35:00|13665.8|13663.8|13658.2|13656.2|13667.3|13663.8|13657.4|13653.7|428
1650444000000|2022-04-20 08:40:00|13658.3|13656.3|13651.9|13649.9|13660.4|13656.7|13651.3|13648.1|361
1650444300000|2022-04-20 08:45:00|13651.8|13649.8|13655.7|13653.7|13655.7|13653.7|13651.8|13649.8|210
1650444600000|2022-04-20 08:50:00|13655.5|13653.5|13651.4|13649.4|13657.5|13654.2|13650.2|13646.8|226
1650444900000|2022-04-20 08:55:00|13651.3|13649.3|13651.5|13649.5|13653.1|13649.5|13649.2|13645.8|259
1650445200000|2022-04-20 09:00:00|13651.6|13649.6|13652.6|13647.6|13653|13649.6|13649.4|13645.8|191
1650445500000|2022-04-20 09:05:00|13652.7|13647.7|13650.5|13645.5|13653.4|13649.9|13648.9|13645.2|160
1650445800000|2022-04-20 09:10:00|13648.9|13646.9|13653.3|13648.3|13653.3|13649.8|13647.2|13644.1|230
1650446100000|2022-04-20 09:15:00|13651.8|13649.8|13655.6|13653.6|13658.5|13654.5|13651.7|13648.4|334
1650446400000|2022-04-20 09:20:00|13655.7|13653.7|13659.5|13654.5|13661.5|13657.4|13655.5|13652.4|234
1650446700000|2022-04-20 09:25:00|13657.9|13655.9|13654.6|13649.6|13659.7|13656.4|13651.7|13648.5|240
1650447000000|2022-04-20 09:30:00|13652.6|13650.6|13651.4|13646.4|13655.1|13651.9|13649.5|13646.3|279
1650447300000|2022-04-20 09:35:00|13649.8|13647.8|13642.5|13640.5|13651.3|13647.9|13639.8|13635.8|472
1650447600000|2022-04-20 09:40:00|13642.6|13640.6|13641.3|13639.3|13645.3|13641.6|13640.6|13637|330
1650447900000|2022-04-20 09:45:00|13641.4|13639.4|13640.2|13638.2|13643.1|13639.7|13638.3|13635|242
1650448200000|2022-04-20 09:50:00|13640.1|13638.1|13641|13639|13642.6|13639.2|13639|13635.6|271
1650448500000|2022-04-20 09:55:00|13641.1|13639.1|13644.3|13642.3|13646|13642.6|13640.4|13637.1|254
1650448800000|2022-04-20 10:00:00|13644.2|13642.2|13643.4|13641.4|13645.4|13642.4|13641.7|13638.6|248
1650449100000|2022-04-20 10:05:00|13643.3|13641.3|13644.8|13639.8|13646|13642.4|13642.6|13639.6|221
1650449400000|2022-04-20 10:10:00|13644.7|13639.7|13637.4|13635.4|13644.7|13641.2|13637.4|13633.8|296
1650449700000|2022-04-20 10:15:00|13637.5|13635.5|13637.5|13635.5|13639.6|13635.8|13635.4|13632.2|335
1650450000000|2022-04-20 10:20:00|13637.6|13635.6|13638.9|13636.9|13641|13637.4|13637|13633.5|259
1650450300000|2022-04-20 10:25:00|13639|13637|13640.2|13635.2|13642.8|13639.4|13638|13634.5|266
1650450600000|2022-04-20 10:30:00|13640|13635|13636.2|13634.2|13640|13636.6|13635.9|13633|228
1650450900000|2022-04-20 10:35:00|13636.3|13634.3|13638.1|13636.1|13639.8|13636.2|13635.5|13631.9|292
1650451200000|2022-04-20 10:40:00|13639.4|13634.4|13639.5|13634.5|13640.4|13636.3|13636.5|13632.9|244
1650451500000|2022-04-20 10:45:00|13639.6|13634.6|13638.8|13633.8|13640.2|13636.4|13637.1|13633.7|230
1650451800000|2022-04-20 10:50:00|13638.9|13633.9|13635.5|13633.5|13639.9|13636.4|13634.8|13631.5|239
1650452100000|2022-04-20 10:55:00|13635.4|13633.4|13638.2|13633.2|13638.3|13634.3|13633.5|13629.9|275
1650452400000|2022-04-20 11:00:00|13638.1|13633.1|13640.7|13635.7|13642.3|13639.1|13638|13633|276
1650452700000|2022-04-20 11:05:00|13640.8|13635.8|13643.6|13641.6|13645.6|13642|13640.1|13635.3|214
1650453000000|2022-04-20 11:10:00|13643.7|13641.7|13646.2|13641.2|13646.5|13642.9|13643.2|13639.5|158
1650453300000|2022-04-20 11:15:00|13646.1|13641.1|13644.3|13639.3|13646.4|13642.6|13641.8|13638.3|188
1650453600000|2022-04-20 11:20:00|13642.6|13640.6|13645.5|13640.5|13647|13643.4|13642.6|13638.6|167
1650453900000|2022-04-20 11:25:00|13643.9|13641.9|13643.1|13641.1|13645.6|13641.9|13642.7|13639.1|266
1650454200000|2022-04-20 11:30:00|13643|13641|13643|13638|13644.2|13641.1|13641.1|13637.5|137
1650454500000|2022-04-20 11:35:00|13642.9|13637.9|13642.1|13640.1|13645.1|13641.9|13641.4|13637.8|175
1650454800000|2022-04-20 11:40:00|13642|13640|13644.5|13639.5|13644.8|13641.6|13641.7|13638.1|163
1650455100000|2022-04-20 11:45:00|13644.6|13639.6|13644|13642|13645.3|13642.4|13642.2|13639.1|214
1650455400000|2022-04-20 11:50:00|13644.1|13642.1|13645.1|13643.1|13646.8|13643.6|13642.3|13638.7|253
1650455700000|2022-04-20 11:55:00|13645|13643|13647.7|13645.7|13649.7|13646.9|13644.8|13641.5|306
1650456000000|2022-04-20 12:00:00|13647.8|13645.8|13647|13645|13648.6|13645.9|13645.4|13642.2|217
1650456300000|2022-04-20 12:05:00|13646.9|13644.9|13648.4|13643.4|13649|13645.2|13646|13642.5|184
1650456600000|2022-04-20 12:10:00|13646.5|13644.5|13647.5|13645.5|13649.1|13645.8|13646.5|13642.2|190
1650456900000|2022-04-20 12:15:00|13647.6|13645.6|13650.3|13648.3|13651.9|13648.6|13646.6|13643.2|228
1650457200000|2022-04-20 12:20:00|13650.4|13648.4|13653|13648|13653|13649.6|13649.3|13645.8|157
1650457500000|2022-04-20 12:25:00|13652.9|13647.9|13650.1|13648.1|13653.7|13650.1|13649.8|13646.4|158
1650457800000|2022-04-20 12:30:00|13649.8|13647.8|13654|13649|13654.1|13650.6|13648.6|13645.1|234
1650458100000|2022-04-20 12:35:00|13654.1|13649.1|13652.9|13650.9|13654.6|13651.1|13650.5|13647.9|189
1650458400000|2022-04-20 12:40:00|13652.8|13650.8|13653.4|13651.4|13654.8|13651.7|13652.8|13649.8|167
1650458700000|2022-04-20 12:45:00|13653.5|13651.5|13655|13653|13657.1|13654.9|13653.3|13650.7|229
1650459000000|2022-04-20 12:50:00|13655.1|13653.1|13653.3|13651.3|13658.4|13654.8|13653|13649.6|262
1650459300000|2022-04-20 12:55:00|13653.1|13651.1|13649.3|13647.3|13655.1|13651.1|13648.3|13645.4|301
1650459600000|2022-04-20 13:00:00|13649.4|13647.4|13648|13646|13651.1|13647.6|13645.7|13642.3|321
1650459900000|2022-04-20 13:05:00|13648.5|13646.5|13649.6|13644.6|13651.9|13649.1|13648.1|13644.6|224
1650460200000|2022-04-20 13:10:00|13649.5|13644.5|13645.7|13643.7|13649.5|13645.9|13644.7|13641.5|350
1650460500000|2022-04-20 13:15:00|13645.8|13643.8|13647.7|13645.7|13650.4|13647.1|13645.7|13643.2|168
1650460800000|2022-04-20 13:20:00|13647.8|13645.8|13644.9|13642.9|13649.8|13646.6|13644.9|13641.8|238
1650461100000|2022-04-20 13:25:00|13644.8|13642.8|13643.8|13641.8|13646.1|13642.8|13642.1|13639.2|244
1650461400000|2022-04-20 13:30:00|13643.9|13641.9|13649.2|13644.2|13650.1|13646.6|13643.9|13640.9|344
1650461700000|2022-04-20 13:35:00|13649|13644|13647.7|13645.7|13649.5|13646.3|13645.7|13642.9|296
1650462000000|2022-04-20 13:40:00|13647.6|13645.6|13649|13647|13651.1|13647.6|13647.6|13644.5|287
1650462300000|2022-04-20 13:45:00|13649.1|13647.1|13649.8|13647.8|13652.1|13648.6|13647.8|13644.9|211
1650462600000|2022-04-20 13:50:00|13649.9|13647.9|13649.7|13647.7|13651.4|13648.1|13648.3|13644.9|268
1650462900000|2022-04-20 13:55:00|13649.8|13647.8|13651.3|13646.3|13652.1|13648.7|13648.9|13645.2|263
1650463200000|2022-04-20 14:00:00|13651.2|13646.2|13648.3|13646.3|13651.4|13647.8|13646.7|13643.3|340
1650463500000|2022-04-20 14:05:00|13648.2|13646.2|13646|13644|13649.6|13646.3|13645.7|13642.1|317
1650463800000|2022-04-20 14:10:00|13645.9|13643.9|13644.2|13639.2|13647.1|13644|13642.1|13638.5|354
1650464100000|2022-04-20 14:15:00|13644.3|13639.3|13643.6|13638.6|13645.4|13641.8|13640.6|13637.3|275
1650464400000|2022-04-20 14:20:00|13643.5|13638.5|13643.7|13638.7|13643.8|13640.3|13637.8|13634.4|290
1650464700000|2022-04-20 14:25:00|13643.8|13638.8|13644.1|13642.1|13646.5|13643|13642.7|13638.7|243
1650465000000|2022-04-20 14:30:00|13644|13642|13648.4|13643.4|13648.6|13644.3|13643.9|13640.3|291
1650465300000|2022-04-20 14:35:00|13648.5|13643.5|13644.4|13642.4|13649.1|13645.5|13644.3|13641.1|276
1650465600000|2022-04-20 14:40:00|13644.2|13642.2|13643.3|13641.3|13647.3|13644.1|13643|13639.2|225
1650465900000|2022-04-20 14:45:00|13643.2|13641.2|13639.1|13637.1|13644.2|13641.4|13639|13635.5|340
1650466200000|2022-04-20 14:50:00|13639.2|13637.2|13638.9|13633.9|13640.3|13637.2|13637.1|13633.7|245
1650466500000|2022-04-20 14:55:00|13639|13634|13636.7|13634.7|13640.7|13637.1|13636.6|13633.3|295
1650466800000|2022-04-20 15:00:00|13636.8|13634.8|13642.7|13637.7|13643|13639.5|13636.7|13633.7|253
1650467100000|2022-04-20 15:05:00|13642.6|13637.6|13639.6|13637.6|13642.7|13639.3|13638.9|13635.4|233
1650467400000|2022-04-20 15:10:00|13639.5|13637.5|13640.9|13638.9|13645.7|13641.7|13639.5|13636.2|286
1650467700000|2022-04-20 15:15:00|13641|13639|13643.5|13638.5|13645|13641.4|13641|13637.8|176
1650468000000|2022-04-20 15:20:00|13643.4|13638.4|13638.4|13636.4|13643.4|13639.6|13638.4|13634.8|181
1650468300000|2022-04-20 15:25:00|13639.9|13634.9|13640.4|13635.4|13641|13637.5|13637.8|13633.8|164
1650468600000|2022-04-20 15:30:00|13640.5|13635.5|13639.8|13634.8|13641.2|13637.8|13637.2|13633.7|161
1650468900000|2022-04-20 15:35:00|13639.7|13634.7|13639|13637|13640.7|13637.3|13638.5|13634.7|149
1650469200000|2022-04-20 15:40:00|13638.9|13636.9|13639.4|13637.4|13641.2|13637.7|13638.3|13634.5|155
1650469500000|2022-04-20 15:45:00|13639.3|13637.3|13638.7|13636.7|13641.1|13637.8|13638.4|13635.1|149
1650469800000|2022-04-20 15:50:00|13638.6|13636.6|13638.3|13636.3|13640.5|13637|13638.2|13634.9|113
1650470100000|2022-04-20 15:55:00|13638.2|13636.2|13634.9|13632.9|13639.2|13636.3|13633.7|13630.5|203
1650470400000|2022-04-20 16:00:00|13635|13633|13637.9|13632.9|13637.9|13633.7|13634.9|13631.5|116
1650470700000|2022-04-20 16:05:00|13637.8|13632.8|13638.1|13633.1|13638.2|13633.4|13635.4|13631.7|110
1650471000000|2022-04-20 16:10:00|13638.2|13633.2|13637.6|13635.6|13639.9|13635.7|13637.6|13633.1|106
1650471300000|2022-04-20 16:15:00|13639.1|13634.1|13638.3|13633.3|13640.4|13635.8|13637.2|13632.9|151
1650471600000|2022-04-20 16:20:00|13638.2|13633.2|13637.9|13632.9|13638.6|13634.6|13635.9|13631.5|159
1650471900000|2022-04-20 16:25:00|13638|13633|13637.7|13632.7|13638.3|13634.6|13635.7|13631.4|105
1650472200000|2022-04-20 16:30:00|13637.6|13632.6|13636.1|13631.1|13637.8|13634|13634.5|13630.8|140
1650472500000|2022-04-20 16:35:00|13636|13631|13635.4|13630.4|13636.5|13633.4|13634.1|13630.3|158
1650472800000|2022-04-20 16:40:00|13635.3|13630.3|13634.3|13632.3|13636.2|13632.4|13633.2|13629.8|78
1650473100000|2022-04-20 16:45:00|13635.9|13630.9|13635.9|13630.9|13635.9|13632.4|13634.2|13630.7|46
1650473400000|2022-04-20 16:50:00|13636|13631|13637.3|13632.3|13637.4|13633.4|13635.3|13630.8|89
1650473700000|2022-04-20 16:55:00|13637|13632|13638.4|13636.4|13641|13637.5|13635.5|13632|117
1650474000000|2022-04-20 17:00:00|13640|13635|13638.3|13633.3|13640.6|13637|13636.6|13632.9|168
1650474300000|2022-04-20 17:05:00|13638.4|13633.4|13637.9|13632.9|13638.4|13634.6|13635.8|13632|154
1650474600000|2022-04-20 17:10:00|13637.8|13632.8|13637.7|13632.7|13638.1|13633.1|13637.2|13632.2|99
1650474900000|2022-04-20 17:15:00|13637.8|13632.8|13636.5|13634.5|13638.2|13634.6|13635.8|13632.3|110
1650475200000|2022-04-20 17:20:00|13636.6|13634.6|13637|13632|13638.2|13634.8|13635.6|13631.9|105
1650475500000|2022-04-20 17:25:00|13637.1|13632.1|13634.3|13632.3|13637.3|13633.8|13634.2|13630.7|95
1650475800000|2022-04-20 17:30:00|13634.2|13632.2|13637|13632|13637.2|13632.4|13634.2|13630.7|114
1650476100000|2022-04-20 17:35:00|13636.9|13631.9|13637|13632|13637.3|13632.3|13636.7|13631.7|84
1650476400000|2022-04-20 17:40:00|13636.9|13631.9|13633.1|13631.1|13637.2|13633.7|13632.8|13629.5|122
1650476700000|2022-04-20 17:45:00|13633.2|13631.2|13632.7|13627.7|13635.4|13631.8|13629.6|13626.5|253
1650477000000|2022-04-20 17:50:00|13632.8|13627.8|13633.8|13628.8|13634.3|13630.6|13631.2|13627.8|133
1650477300000|2022-04-20 17:55:00|13633.9|13628.9|13629.8|13627.8|13633.9|13630.5|13629.5|13626|129
1650477600000|2022-04-20 18:00:00|13629.7|13627.7|13628.7|13623.7|13631.7|13628.2|13627.3|13623.4|171
1650477900000|2022-04-20 18:05:00|13628.6|13623.6|13629.1|13624.1|13630.1|13625.9|13627.1|13623.5|162
1650478200000|2022-04-20 18:10:00|13629|13624|13627.8|13622.8|13629.2|13624.6|13624.6|13620.8|150
1650478500000|2022-04-20 18:15:00|13627.9|13622.9|13630.6|13625.6|13630.6|13625.6|13625.3|13621.9|179
1650478800000|2022-04-20 18:20:00|13630.5|13625.5|13627.8|13625.8|13630.6|13625.9|13627.5|13624.1|100
1650479100000|2022-04-20 18:25:00|13627.7|13625.7|13629.7|13624.7|13630.1|13626.5|13627.5|13624.2|112
1650479400000|2022-04-20 18:30:00|13629.8|13624.8|13631.2|13626.2|13631.4|13626.5|13628.2|13624.3|101
1650479700000|2022-04-20 18:35:00|13631.4|13626.4|13632.9|13627.9|13633.3|13628.3|13629.9|13626.2|158
1650480000000|2022-04-20 18:40:00|13633|13628|13634.3|13632.3|13636.4|13632.8|13633|13628|172
1650480300000|2022-04-20 18:45:00|13635.7|13630.7|13633.9|13631.9|13635.7|13632.2|13633.9|13630.3|99
1650480600000|2022-04-20 18:50:00|13635.3|13630.3|13636.7|13631.7|13636.7|13633.2|13633.8|13630.2|125
1650480900000|2022-04-20 18:55:00|13636.6|13631.6|13637.1|13632.1|13637.6|13632.6|13636.6|13631.6|175
1650481200000|2022-04-20 19:00:00|13637.2|13632.2|13634.7|13632.7|13637.3|13632.7|13634.7|13630.7|114
1650481500000|2022-04-20 19:05:00|13634.8|13632.8|13637.6|13632.6|13638|13633.9|13634.8|13631.1|139
1650481800000|2022-04-20 19:10:00|13637.5|13632.5|13637.2|13632.2|13637.8|13634.2|13635.6|13631.9|104
1650482100000|2022-04-20 19:15:00|13637.3|13632.3|13637.4|13632.4|13637.7|13633.9|13635.5|13632|98
1650482400000|2022-04-20 19:20:00|13637.5|13632.5|13636.6|13631.6|13637.5|13633.9|13634.8|13631.2|98
1650482700000|2022-04-20 19:25:00|13636.5|13631.5|13634|13632|13636.8|13633.2|13633.6|13630.1|143
1650483000000|2022-04-20 19:30:00|13633.9|13631.9|13636.2|13634.2|13637.7|13634.2|13633.9|13630.9|119
1650483300000|2022-04-20 19:35:00|13636.1|13634.1|13637.4|13632.4|13637.9|13634.4|13635.6|13632.2|133
1650483600000|2022-04-20 19:40:00|13637.3|13632.3|13635.1|13630.1|13637.3|13633.3|13634.5|13630.1|107
1650483900000|2022-04-20 19:45:00|13635|13630|13631.7|13626.7|13635.1|13630.1|13630.9|13626.7|140
1650484200000|2022-04-20 19:50:00|13631.8|13626.8|13632.7|13627.7|13632.9|13629.1|13630.4|13626.8|98
1650484500000|2022-04-20 19:55:00|13632.6|13627.6|13626.9|13624.9|13632.7|13629|13626|13622.6|203
1650484800000|2022-04-20 20:00:00|13628.3|13623.3|13629.5|13624.5|13629.8|13626.6|13627.1|13623.3|113
1650485100000|2022-04-20 20:05:00|13629.4|13624.4|13629.6|13624.6|13630|13625|13629.3|13624.3|110
1650485400000|2022-04-20 20:10:00|13629.9|13624.9|13629.7|13624.7|13630.2|13626.8|13628.6|13624.5|98
1650485700000|2022-04-20 20:15:00|13629.6|13624.6|13629.5|13624.5|13629.7|13626.4|13628.2|13624.2|82
1650486000000|2022-04-20 20:20:00|13629.4|13624.4|13631.9|13626.9|13632|13627|13628.4|13624.2|97
1650486300000|2022-04-20 20:25:00|13631.8|13626.8|13631.8|13626.8|13631.9|13628.4|13630.3|13626.4|93
1650486600000|2022-04-20 20:30:00|13631.9|13626.9|13632.5|13627.5|13633|13628|13631.6|13626.6|148
1650486900000|2022-04-20 20:35:00|13632.4|13627.4|13633|13628|13633.2|13628.2|13632.4|13627.4|66
1650487200000|2022-04-20 20:40:00|13632.9|13627.9|13633.1|13628.1|13633.6|13629.7|13631.7|13627.6|89
1650487500000|2022-04-20 20:45:00|13633.2|13628.2|13633|13628|13633.3|13628.3|13632.5|13627.5|140
1650487800000|2022-04-20 20:50:00|13633.1|13628.1|13632|13627|13633.1|13628.6|13630.6|13626.7|114
1650488100000|2022-04-20 20:55:00|13631.8|13626.8|13635.2|13626.8|13638.5|13628|13630.8|13620.4|360
1650488400000|2022-04-20 21:00:00|13635.4|13626.3|13633.3|13622.1|13635.6|13626.3|13632|13621.3|68
1650488700000|2022-04-20 21:05:00|13634.1|13622.5|13634.5|13623.3|13635.5|13623.7|13632.8|13622.5|105
1650489000000|2022-04-20 21:10:00|13635.2|13622.5|13634.4|13623.3|13637.2|13624.1|13632.6|13621|144
1650489300000|2022-04-20 21:15:00|13634|13623.8|13632.3|13623.8|13636.9|13624.4|13631.7|13621.8|99
1650489600000|2022-04-20 21:20:00|13632.6|13624|13634.1|13623.2|13636.9|13624.5|13632|13622.5|114
1650489900000|2022-04-20 21:25:00|13636.2|13623.5|13632.5|13623.8|13636.2|13624.4|13631.9|13622.1|104
1650490200000|2022-04-20 21:30:00|13634.4|13622.7|13634.1|13623.8|13636.9|13624.8|13631.3|13622|143
1650490500000|2022-04-20 21:35:00|13632.1|13623.3|13632.3|13624|13635.9|13624.8|13631.4|13622.6|131
1650490800000|2022-04-20 21:40:00|13631.9|13623.9|13634.7|13624.5|13637.5|13626.8|13631.7|13620|179
1650491100000|2022-04-20 21:45:00|13632.6|13624|13633.9|13624.4|13635.8|13627.4|13631.5|13622.3|137
1650491400000|2022-04-20 21:50:00|13635.6|13621|13634.1|13623.5|13637.4|13627.4|13631.6|13621|158
1650491700000|2022-04-20 21:55:00|13632.7|13624.6|13634.6|13624.2|13637.1|13626.6|13630.7|13620.6|227
1650492000000|2022-04-20 22:00:00|13635|13624.1|13633.3|13624.1|13636|13625.2|13631.5|13621.3|215
1650492300000|2022-04-20 22:05:00|13633.4|13623.9|13633.5|13625|13636.6|13626.2|13631.7|13620.4|199
1650492600000|2022-04-20 22:10:00|13633.7|13624.5|13633.9|13623.8|13634.7|13625.6|13633.1|13622.9|151
1650492900000|2022-04-20 22:15:00|13633.8|13624|13634.8|13626.9|13637.5|13626.9|13633.3|13621.4|211
1650493200000|2022-04-20 22:20:00|13634.7|13627|13634.9|13626.1|13638.4|13628.5|13633.5|13622.4|162
1650493500000|2022-04-20 22:25:00|13634.7|13626.4|13634.3|13626.9|13638.2|13628.4|13633.4|13622.2|150
1650493800000|2022-04-20 22:30:00|13633.3|13628.3|13633.1|13628.1|13636.7|13628.5|13633|13624|156
1650494100000|2022-04-20 22:35:00|13633.6|13627.5|13633.8|13627.1|13636.3|13628.3|13632.9|13624.3|146
1650494400000|2022-04-20 22:40:00|13633.6|13627.3|13631.4|13626.4|13637|13628.7|13631.2|13621|145
1650494700000|2022-04-20 22:45:00|13631.3|13626.3|13636.5|13631.5|13638.7|13631.9|13630.6|13624.9|233
1650495000000|2022-04-20 22:50:00|13636.4|13631.4|13635.3|13630.3|13638.1|13631.8|13633.6|13627.5|123
1650495300000|2022-04-20 22:55:00|13635.4|13630.4|13635.3|13630.3|13637.6|13630.7|13635.1|13627.9|90
1650495600000|2022-04-20 23:00:00|13636|13629.5|13634.3|13629.3|13636|13630.6|13633.9|13628.9|137
1650495900000|2022-04-20 23:05:00|13634.4|13629.4|13634.1|13629.1|13635.2|13630.2|13633.7|13628.7|160
1650496200000|2022-04-20 23:10:00|13634.2|13629.2|13634.4|13629.4|13635.3|13630.3|13633.9|13628.9|103
1650496500000|2022-04-20 23:15:00|13634.2|13629.2|13634.4|13629.4|13635.9|13630.9|13633.7|13628.7|167
1650496800000|2022-04-20 23:20:00|13634.3|13629.3|13635.4|13630.4|13635.8|13630.8|13634.2|13629.2|125
1650497100000|2022-04-20 23:25:00|13635|13630|13635.6|13630.6|13636.4|13631.4|13634.1|13629.1|158
1650497400000|2022-04-20 23:30:00|13635.7|13630.7|13636.4|13631.4|13636.4|13631.4|13635.5|13630.5|132
1650497700000|2022-04-20 23:35:00|13636.3|13631.3|13638.1|13633.1|13639.3|13634.3|13635.8|13630.8|183
1650498000000|2022-04-20 23:40:00|13638|13633|13638.8|13633.8|13639.1|13635.3|13637.3|13633|120
1650498300000|2022-04-20 23:45:00|13638.7|13633.7|13640.6|13635.6|13641.1|13637.2|13637.6|13633.7|126
1650498600000|2022-04-20 23:50:00|13640.5|13635.5|13638.6|13636.6|13642.1|13637.6|13638.6|13634.9|175
1650498900000|2022-04-20 23:55:00|13638.8|13636.8|13637.7|13635.7|13640.8|13637.3|13637.5|13634.1|131
1650499200000|2022-04-21 00:00:00|13637.9|13635.9|13638.4|13636.4|13640|13636.6|13637.4|13634.8|222
1650499500000|2022-04-21 00:05:00|13638.5|13636.5|13642.5|13640.5|13643.8|13640.6|13638.1|13634.8|109
1650499800000|2022-04-21 00:10:00|13642.6|13640.6|13646|13644|13646.4|13644.1|13642.4|13638.9|201
1650500100000|2022-04-21 00:15:00|13646.1|13644.1|13650.2|13648.2|13650.8|13648.8|13646|13643|224
1650500400000|2022-04-21 00:20:00|13650.3|13648.3|13650.1|13648.1|13653.5|13650|13647.8|13644|244
1650500700000|2022-04-21 00:25:00|13650.2|13648.2|13650.2|13648.2|13653.1|13650|13650.1|13646.5|161
1650501000000|2022-04-21 00:30:00|13650.1|13648.1|13653.5|13651.5|13656.4|13652.4|13647.4|13644.1|278
1650501300000|2022-04-21 00:35:00|13653.2|13651.2|13655.4|13653.4|13657.4|13653.9|13651.9|13648.4|234
1650501600000|2022-04-21 00:40:00|13655.3|13653.3|13656.1|13654.1|13657.4|13654.2|13652.9|13649.7|161
1650501900000|2022-04-21 00:45:00|13656|13654|13653.9|13651.9|13657|13654|13652.8|13649.8|218
1650502200000|2022-04-21 00:50:00|13653.6|13651.6|13652.4|13650.4|13657.3|13653.8|13652.3|13649.6|284
1650502500000|2022-04-21 00:55:00|13652.6|13650.6|13651.1|13649.1|13658.4|13654.9|13651.1|13648.5|247
1650502800000|2022-04-21 01:00:00|13651|13649|13649.3|13647.3|13652.8|13649.5|13648.5|13645.4|257
1650503100000|2022-04-21 01:05:00|13649.4|13647.4|13646.5|13644.5|13651.7|13648.5|13646.5|13643.5|264
1650503400000|2022-04-21 01:10:00|13646.4|13644.4|13645.5|13640.5|13649|13645.7|13643.4|13640.2|391
1650503700000|2022-04-21 01:15:00|13645.6|13640.6|13636|13634|13645.9|13640.9|13633.2|13629.3|475
1650504000000|2022-04-21 01:20:00|13635.8|13633.8|13638.9|13636.9|13643.2|13639.8|13634.8|13631.3|288
1650504300000|2022-04-21 01:25:00|13639|13637|13639.9|13637.9|13642.7|13639.8|13639|13635.9|221
1650504600000|2022-04-21 01:30:00|13639.8|13637.8|13637.5|13635.5|13641.9|13638.5|13635.7|13632.9|343
1650504900000|2022-04-21 01:35:00|13637.4|13635.4|13636.3|13634.3|13638.7|13635.5|13635.1|13631.8|342
1650505200000|2022-04-21 01:40:00|13636.2|13634.2|13637|13635|13638.6|13636|13635.8|13632.2|200
1650505500000|2022-04-21 01:45:00|13637.1|13635.1|13633.7|13631.7|13638.7|13635.2|13633.5|13630|280
1650505800000|2022-04-21 01:50:00|13633.6|13631.6|13637|13632|13637.2|13633.7|13630.4|13626.8|413
1650506100000|2022-04-21 01:55:00|13635.5|13633.5|13636|13631|13637|13633.5|13632.9|13629.3|292
1650506400000|2022-04-21 02:00:00|13636.1|13631.1|13641.4|13636.4|13641.7|13637.2|13634.8|13631.1|281
1650506700000|2022-04-21 02:05:00|13641.5|13636.5|13641.9|13639.9|13643.4|13640|13640.2|13636.5|165
1650507000000|2022-04-21 02:10:00|13642|13640|13643.6|13641.6|13646.8|13644|13641.8|13638.6|185
1650507300000|2022-04-21 02:15:00|13643.7|13641.7|13640.1|13635.1|13644.3|13641.7|13638.4|13634.9|178
1650507600000|2022-04-21 02:20:00|13640.2|13635.2|13642.4|13640.4|13644.5|13641.1|13637.6|13634.2|190
1650507900000|2022-04-21 02:25:00|13642.5|13640.5|13644.6|13639.6|13644.6|13641.8|13641.3|13637.9|150
1650508200000|2022-04-21 02:30:00|13643.1|13641.1|13642.6|13640.6|13644.6|13641.5|13641.3|13638.3|203
1650508500000|2022-04-21 02:35:00|13642.7|13640.7|13641.6|13639.6|13643.4|13640.8|13641|13637.6|138
1650508800000|2022-04-21 02:40:00|13641.5|13639.5|13641|13639|13644|13641|13640.8|13637.3|159
1650509100000|2022-04-21 02:45:00|13640.9|13638.9|13643.9|13641.9|13645.5|13642.6|13640.9|13637.8|256
1650509400000|2022-04-21 02:50:00|13644|13642|13643.1|13641.1|13646.9|13643.6|13643.1|13639.9|233
1650509700000|2022-04-21 02:55:00|13643.2|13641.2|13646|13641|13646|13642.7|13642.2|13639.1|220
1650510000000|2022-04-21 03:00:00|13646.1|13641.1|13647.6|13642.6|13647.7|13644.1|13643.9|13640.7|222
1650510300000|2022-04-21 03:05:00|13646.1|13644.1|13644.5|13642.5|13648.2|13644.7|13644.3|13640.9|203
1650510600000|2022-04-21 03:10:00|13644.6|13642.6|13648.3|13646.3|13650.5|13647.3|13644.2|13642.2|233
1650510900000|2022-04-21 03:15:00|13648.2|13646.2|13647.8|13645.8|13650.3|13646.9|13645.4|13642.2|240
1650511200000|2022-04-21 03:20:00|13648|13646|13649.2|13647.2|13651.2|13647.9|13647.3|13643.9|266
1650511500000|2022-04-21 03:25:00|13649.3|13647.3|13653.8|13651.8|13655.4|13652.1|13649.1|13646.9|192
1650511800000|2022-04-21 03:30:00|13653.6|13651.6|13651|13646|13654.1|13651.6|13649.5|13646|207
1650512100000|2022-04-21 03:35:00|13651.1|13646.1|13649.4|13647.4|13651.1|13647.8|13648.5|13645.5|121
1650512400000|2022-04-21 03:40:00|13649.5|13647.5|13650.9|13648.9|13650.9|13648.9|13648.3|13646.3|136
1650512700000|2022-04-21 03:45:00|13650.8|13648.8|13653.4|13651.4|13653.4|13651.4|13650.8|13648.8|146
1650513000000|2022-04-21 03:50:00|13653.3|13651.3|13655.6|13653.6|13657.4|13655.4|13652.9|13650.9|178
1650513300000|2022-04-21 03:55:00|13655.5|13653.5|13658.4|13656.4|13660.2|13657.5|13655.3|13651.9|274
1650513600000|2022-04-21 04:00:00|13658.3|13656.3|13653.2|13651.2|13659.6|13657.6|13652.1|13648.7|285
1650513900000|2022-04-21 04:05:00|13653|13651|13653.4|13651.4|13654.6|13651.5|13652.1|13649.4|134
1650514200000|2022-04-21 04:10:00|13653.5|13651.5|13647.5|13645.5|13653.9|13651.5|13647.1|13645.1|206
1650514500000|2022-04-21 04:15:00|13647.1|13645.1|13645.2|13643.2|13647.1|13645.1|13644.8|13641.3|121
1650514800000|2022-04-21 04:20:00|13645.1|13643.1|13646.1|13644.1|13647.3|13644.3|13645|13641.5|139
1650515100000|2022-04-21 04:25:00|13646|13644|13643.8|13641.8|13646.8|13644.5|13643.3|13640.6|193
1650515400000|2022-04-21 04:30:00|13643.9|13641.9|13644.6|13639.6|13645.3|13642.2|13642|13639.6|186
1650515700000|2022-04-21 04:35:00|13643.1|13641.1|13644.6|13642.6|13645.3|13642.7|13643|13639.6|104
1650516000000|2022-04-21 04:40:00|13644.5|13642.5|13643|13641|13645.8|13643|13642.7|13640.7|111
1650516300000|2022-04-21 04:45:00|13642.9|13640.9|13646.4|13644.4|13648|13644.8|13642.9|13640.9|196
1650516600000|2022-04-21 04:50:00|13646.5|13644.5|13647.9|13645.9|13648|13646|13645.4|13642.1|153
1650516900000|2022-04-21 04:55:00|13648|13646|13647.5|13645.5|13648.6|13646.6|13647.2|13645.2|122
1650517200000|2022-04-21 05:00:00|13647.4|13645.4|13644.8|13642.8|13649.4|13646.1|13644.3|13641.6|251
1650517500000|2022-04-21 05:05:00|13644.7|13642.7|13645.4|13643.4|13648.2|13645|13643.9|13641|218
1650517800000|2022-04-21 05:10:00|13645.5|13643.5|13638.4|13636.4|13647|13643.5|13638.2|13635.6|204
1650518100000|2022-04-21 05:15:00|13638.3|13636.3|13635.5|13633.5|13639.8|13636.5|13635.3|13632.1|301
1650518400000|2022-04-21 05:20:00|13635.6|13633.6|13634.9|13632.9|13638.7|13635.2|13634.1|13631.3|298
1650518700000|2022-04-21 05:25:00|13635|13633|13634|13632|13635.9|13633.8|13633.2|13630.7|208
1650519000000|2022-04-21 05:30:00|13634.1|13632.1|13633.6|13631.6|13635.9|13632.9|13633.4|13630.6|212
1650519300000|2022-04-21 05:35:00|13633.7|13631.7|13632.4|13630.4|13634.9|13632|13632.2|13629.3|194
1650519600000|2022-04-21 05:40:00|13632.5|13630.5|13634.6|13632.6|13636.5|13633.3|13632.4|13629.7|166
1650519900000|2022-04-21 05:45:00|13634.7|13632.7|13631|13629|13636.2|13633|13630.9|13627.1|195
1650520200000|2022-04-21 05:50:00|13631.1|13629.1|13627.8|13625.8|13632|13629.2|13623.5|13620|370
1650520500000|2022-04-21 05:55:00|13627.7|13625.7|13635.4|13633.4|13636.5|13633.4|13627|13625|266
1650520800000|2022-04-21 06:00:00|13635.3|13633.3|13634.1|13632.1|13636.3|13634.1|13630.2|13627.7|353
1650521100000|2022-04-21 06:05:00|13634|13632|13634.3|13632.3|13636.6|13633.6|13632.1|13629.7|301
1650521400000|2022-04-21 06:10:00|13634.2|13632.2|13635.3|13633.3|13637.5|13635.5|13634.2|13631|281
1650521700000|2022-04-21 06:15:00|13635.2|13633.2|13636.1|13631.1|13637.9|13634.6|13633.8|13630.6|329
1650522000000|2022-04-21 06:20:00|13636.2|13631.2|13637.1|13635.1|13638.3|13635.1|13634.5|13630.9|244
1650522300000|2022-04-21 06:25:00|13637|13635|13635.9|13633.9|13640.2|13636.9|13635.9|13633.2|189
1650522600000|2022-04-21 06:30:00|13635.8|13633.8|13628.6|13626.6|13636.2|13634|13627.5|13624.5|430
1650522900000|2022-04-21 06:35:00|13628.7|13626.7|13625.8|13620.8|13629.5|13626.9|13623.7|13620.5|437
1650523200000|2022-04-21 06:40:00|13625.7|13620.7|13618.5|13616.5|13627|13623.7|13617.2|13614|437
1650523500000|2022-04-21 06:45:00|13620|13615|13619.3|13617.3|13621.2|13617.8|13617.6|13614.4|374
1650523800000|2022-04-21 06:50:00|13619.4|13617.4|13618.6|13616.6|13623.2|13620.2|13618.6|13616.6|190
1650524100000|2022-04-21 06:55:00|13618.5|13616.5|13614|13612|13619|13616.9|13613.8|13610.4|350
1650524400000|2022-04-21 07:00:00|13614.1|13612.1|13620.8|13618.8|13620.9|13618.9|13612.8|13609.2|351
1650524700000|2022-04-21 07:05:00|13620.7|13618.7|13621.5|13616.5|13625|13621.6|13620.7|13616.4|418
1650525000000|2022-04-21 07:10:00|13621.6|13616.6|13621.1|13616.1|13623.1|13619.6|13619.2|13615.7|445
1650525300000|2022-04-21 07:15:00|13621.2|13616.2|13617.4|13615.4|13621.2|13617.6|13615.5|13612.1|429
1650525600000|2022-04-21 07:20:00|13617.5|13615.5|13614.2|13609.2|13619.3|13616.7|13612.6|13609.2|326
1650525900000|2022-04-21 07:25:00|13614.3|13609.3|13605.3|13603.3|13614.5|13611|13604.3|13601|373
1650526200000|2022-04-21 07:30:00|13605.5|13603.5|13609.2|13607.2|13612.2|13608.9|13604.6|13601.8|383
1650526500000|2022-04-21 07:35:00|13609.4|13607.4|13611.3|13609.3|13611.5|13609.5|13606.9|13604.1|295
1650526800000|2022-04-21 07:40:00|13611.2|13609.2|13606|13604|13611.8|13609.8|13604.5|13601.4|331
1650527100000|2022-04-21 07:45:00|13606.1|13604.1|13604.7|13602.7|13606.6|13604.6|13603.4|13601.4|254
1650527400000|2022-04-21 07:50:00|13604.8|13602.8|13604.7|13602.7|13605|13603|13601.3|13599.3|337
1650527700000|2022-04-21 07:55:00|13604.8|13602.8|13606.6|13604.6|13607.6|13604.7|13602.7|13600.7|349
1650528000000|2022-04-21 08:00:00|13606.7|13604.7|13607.8|13605.8|13609.8|13607.8|13606.5|13604.5|256
1650528300000|2022-04-21 08:05:00|13607.7|13605.7|13611.8|13609.8|13613.4|13609.8|13607.7|13605.7|311
1650528600000|2022-04-21 08:10:00|13613.2|13608.2|13612.6|13610.6|13616.7|13613.3|13611.7|13608.2|224
1650528900000|2022-04-21 08:15:00|13612.5|13610.5|13613.6|13611.6|13616.3|13613.2|13611.2|13609|209
1650529200000|2022-04-21 08:20:00|13615|13610|13611|13609|13615|13611.1|13609.5|13606.3|282
1650529500000|2022-04-21 08:25:00|13612.5|13607.5|13611.8|13609.8|13613.5|13609.8|13609.8|13606.6|291
1650529800000|2022-04-21 08:30:00|13611.7|13609.7|13614|13612|13618.3|13614.7|13611.7|13608.2|297
1650530100000|2022-04-21 08:35:00|13613.8|13611.8|13615.1|13610.1|13615.5|13611.9|13611.2|13607.6|306
1650530400000|2022-04-21 08:40:00|13613.5|13611.5|13610.7|13608.7|13615.1|13612.2|13610.4|13606.9|262
1650530700000|2022-04-21 08:45:00|13610.6|13608.6|13609|13607|13612.3|13608.9|13608.1|13604.7|258
1650531000000|2022-04-21 08:50:00|13608.9|13606.9|13614.7|13612.7|13616.3|13612.8|13608.8|13605.4|234
1650531300000|2022-04-21 08:55:00|13614.6|13612.6|13614.5|13612.5|13616.3|13614.3|13614.4|13612.4|168
1650531600000|2022-04-21 09:00:00|13614.4|13612.4|13612.9|13610.9|13615.3|13612.5|13611.6|13609.4|231
1650531900000|2022-04-21 09:05:00|13613|13611|13612.3|13610.3|13613.7|13611|13611|13608.7|168
1650532200000|2022-04-21 09:10:00|13612.5|13610.5|13613.8|13611.8|13614.8|13612.8|13612.1|13610.1|200
1650532500000|2022-04-21 09:15:00|13613.9|13611.9|13610.4|13608.4|13614.4|13612.4|13609.7|13607.7|213
1650532800000|2022-04-21 09:20:00|13610.5|13608.5|13611.2|13609.2|13612.3|13610.2|13610.4|13607.3|175
1650533100000|2022-04-21 09:25:00|13611.4|13609.4|13611.6|13609.6|13614.7|13611.9|13610.5|13607.7|263
1650533400000|2022-04-21 09:30:00|13611.3|13609.3|13611.9|13609.9|13611.9|13609.9|13608.9|13605.6|221
1650533700000|2022-04-21 09:35:00|13612|13610|13613.6|13611.6|13614.3|13612.3|13611.4|13609.4|180
1650534000000|2022-04-21 09:40:00|13613.5|13611.5|13612.2|13610.2|13613.9|13611.9|13612.2|13610.2|167
1650534300000|2022-04-21 09:45:00|13612.3|13610.3|13614.8|13612.8|13616.4|13613.3|13612.1|13610.1|225
1650534600000|2022-04-21 09:50:00|13614.7|13612.7|13613.3|13611.3|13614.9|13612.9|13613|13611|183
1650534900000|2022-04-21 09:55:00|13613.4|13611.4|13613.6|13611.6|13613.8|13611.8|13613.2|13611.2|133
1650535200000|2022-04-21 10:00:00|13613.5|13611.5|13613|13611|13615|13613|13613|13611|198
1650535500000|2022-04-21 10:05:00|13612.9|13610.9|13608.8|13606.8|13613.2|13611.2|13608.5|13606.5|173
1650535800000|2022-04-21 10:10:00|13608.7|13606.7|13607|13605|13609.7|13607.7|13606.9|13604.9|159
1650536100000|2022-04-21 10:15:00|13606.9|13604.9|13605.8|13603.8|13607.9|13605.9|13605.5|13603.5|140
1650536400000|2022-04-21 10:20:00|13605.1|13603.1|13603.9|13601.9|13606.6|13603.1|13603.2|13601.2|168
1650536700000|2022-04-21 10:25:00|13603.8|13601.8|13605.1|13603.1|13605.6|13603.6|13603.7|13601.7|189
1650537000000|2022-04-21 10:30:00|13605|13603|13604.5|13602.5|13606.9|13603.4|13603.8|13601.1|249
1650537300000|2022-04-21 10:35:00|13604.8|13602.8|13607.9|13605.9|13609.3|13606.1|13603.6|13600.4|274
1650537600000|2022-04-21 10:40:00|13607.8|13605.8|13610.9|13608.9|13611.9|13608.9|13607.3|13605.1|183
1650537900000|2022-04-21 10:45:00|13611|13609|13610.9|13608.9|13612.5|13609.5|13609.8|13606.5|172
1650538200000|2022-04-21 10:50:00|13611|13609|13611.1|13609.1|13613.9|13611.9|13610|13606.7|229
1650538500000|2022-04-21 10:55:00|13611|13609|13613.3|13611.3|13614.1|13612.1|13610.8|13608.8|182
1650538800000|2022-04-21 11:00:00|13613.4|13611.4|13616.1|13614.1|13617.6|13615.6|13613.1|13611.1|184
1650539100000|2022-04-21 11:05:00|13616.2|13614.2|13618|13616|13619.9|13616.9|13614.8|13612.8|255
1650539400000|2022-04-21 11:10:00|13617.9|13615.9|13621.2|13619.2|13623.1|13619.6|13617.9|13615.9|255
1650539700000|2022-04-21 11:15:00|13621.1|13619.1|13618.8|13616.8|13621.2|13619.2|13617.4|13615|245
1650540000000|2022-04-21 11:20:00|13618.9|13616.9|13620.6|13618.6|13622|13618.8|13616.6|13613.4|233
1650540300000|2022-04-21 11:25:00|13620.7|13618.7|13616.2|13614.2|13621|13619|13615.9|13612.7|206
1650540600000|2022-04-21 11:30:00|13616.4|13614.4|13615.9|13613.9|13618.3|13616.2|13615.4|13613.3|199
1650540900000|2022-04-21 11:35:00|13615.8|13613.8|13616.9|13614.9|13619|13615.6|13615.6|13612.6|205
1650541200000|2022-04-21 11:40:00|13616.8|13614.8|13616.3|13614.3|13618.9|13616.9|13616|13614|218
1650541500000|2022-04-21 11:45:00|13616.4|13614.4|13615|13613|13618|13614.8|13614.6|13612.6|205
1650541800000|2022-04-21 11:50:00|13614.9|13612.9|13616.9|13614.9|13617.2|13615.2|13614.7|13612.7|189
1650542100000|2022-04-21 11:55:00|13616.8|13614.8|13616|13614|13617.3|13615.3|13615|13612.1|311
1650542400000|2022-04-21 12:00:00|13615.9|13613.9|13615.3|13613.3|13616.1|13614.1|13613.7|13611.7|185
1650542700000|2022-04-21 12:05:00|13615.2|13613.2|13614.8|13612.8|13617.1|13613.7|13614.7|13611.1|183
1650543000000|2022-04-21 12:10:00|13616.2|13611.2|13614.1|13612.1|13616.3|13614|13614.1|13611.2|172
1650543300000|2022-04-21 12:15:00|13614.2|13612.2|13614.3|13612.3|13615.8|13612.9|13614|13610.8|148
1650543600000|2022-04-21 12:20:00|13614.4|13612.4|13615.4|13613.4|13617.2|13614.4|13614.3|13610.9|214
1650543900000|2022-04-21 12:25:00|13615.5|13613.5|13617.5|13612.5|13617.5|13614.1|13614.9|13611.5|230
1650544200000|2022-04-21 12:30:00|13617.6|13612.6|13619|13614|13619|13616.5|13615.2|13611.8|215
1650544500000|2022-04-21 12:35:00|13617.4|13615.4|13609.6|13607.6|13617.5|13615.5|13609.6|13607.6|270
1650544800000|2022-04-21 12:40:00|13609.7|13607.7|13606.8|13604.8|13612.2|13608.7|13606.2|13604.2|327
1650545100000|2022-04-21 12:45:00|13606.7|13604.7|13609.1|13604.1|13609.7|13606.2|13605.5|13602.1|247
1650545400000|2022-04-21 12:50:00|13609|13604|13606.1|13604.1|13609.7|13606.8|13606.1|13602.9|220
1650545700000|2022-04-21 12:55:00|13606.2|13604.2|13606.2|13604.2|13608.7|13605.9|13605.9|13603.7|183
1650546000000|2022-04-21 13:00:00|13606.1|13604.1|13606.3|13604.3|13608.5|13605.5|13602.4|13600.4|264
1650546300000|2022-04-21 13:05:00|13606.4|13604.4|13606|13604|13608.7|13605.5|13604.1|13600.9|232
1650546600000|2022-04-21 13:10:00|13606.1|13604.1|13605.9|13603.9|13607.8|13605.1|13603.8|13601.2|272
1650546900000|2022-04-21 13:15:00|13606|13604|13607.8|13605.8|13608|13606|13605.3|13603.3|205
1650547200000|2022-04-21 13:20:00|13607.7|13605.7|13607.3|13605.3|13610|13608|13607.2|13605.2|245
1650547500000|2022-04-21 13:25:00|13607.2|13605.2|13605.9|13603.9|13608|13605.3|13605.3|13602.9|262
1650547800000|2022-04-21 13:30:00|13605.8|13603.8|13607.2|13605.2|13607.6|13605.6|13605.2|13603.2|233
1650548100000|2022-04-21 13:35:00|13607.1|13605.1|13608.7|13606.7|13611.2|13608.7|13605.3|13603.3|203
1650548400000|2022-04-21 13:40:00|13608.6|13606.6|13605.8|13603.8|13608.6|13606.6|13604.9|13602.9|193
1650548700000|2022-04-21 13:45:00|13605.7|13603.7|13610.6|13608.6|13611.2|13608.8|13605.6|13603.6|249
1650549000000|2022-04-21 13:50:00|13610.5|13608.5|13610.6|13608.6|13611.3|13608.8|13606.7|13603.3|213
1650549300000|2022-04-21 13:55:00|13610.5|13608.5|13615.5|13613.5|13617.1|13613.9|13609.8|13607.8|227
1650549600000|2022-04-21 14:00:00|13615.6|13613.6|13617.7|13615.7|13618.8|13615.8|13613.7|13610.2|303
1650549900000|2022-04-21 14:05:00|13617.8|13615.8|13617.3|13615.3|13618.8|13616.8|13617|13615|198
1650550200000|2022-04-21 14:10:00|13617.2|13615.2|13618.5|13616.5|13618.8|13616.8|13614.9|13612.9|196
1650550500000|2022-04-21 14:15:00|13618.4|13616.4|13616.6|13614.6|13619.3|13616.8|13616|13614|229
1650550800000|2022-04-21 14:20:00|13616.5|13614.5|13616.2|13614.2|13619.3|13615.7|13614.9|13611.6|209
1650551100000|2022-04-21 14:25:00|13616.1|13614.1|13613.6|13611.6|13616.2|13614.2|13612.5|13609.8|203
1650551400000|2022-04-21 14:30:00|13613.4|13611.4|13613.6|13611.6|13615.4|13612.6|13612.9|13610|223
1650551700000|2022-04-21 14:35:00|13613.5|13611.5|13612.6|13610.6|13615.9|13612.6|13612.4|13610.4|186
1650552000000|2022-04-21 14:40:00|13612.7|13610.7|13613.3|13611.3|13613.9|13611.7|13612|13608.8|173
1650552300000|2022-04-21 14:45:00|13613.4|13611.4|13615.8|13613.8|13616.6|13613.8|13612.9|13610.2|248
1650552600000|2022-04-21 14:50:00|13615.7|13613.7|13617.8|13612.8|13619.1|13616.1|13615|13611.8|258
1650552900000|2022-04-21 14:55:00|13617.9|13612.9|13618.8|13616.8|13620.3|13616.8|13612.3|13608.9|339
1650553200000|2022-04-21 15:00:00|13618.7|13616.7|13626|13621|13626.1|13622.5|13618|13614.6|337
1650553500000|2022-04-21 15:05:00|13626.1|13621.1|13621.9|13619.9|13627.2|13623.8|13621|13618.2|226
1650553800000|2022-04-21 15:10:00|13622|13620|13619|13617|13622.1|13620.1|13617.9|13614.6|211
1650554100000|2022-04-21 15:15:00|13618.9|13616.9|13618.7|13616.7|13620.7|13617.1|13617.6|13614.3|160
1650554400000|2022-04-21 15:20:00|13618.6|13616.6|13618.5|13616.5|13621.3|13617.8|13618|13614.6|166
1650554700000|2022-04-21 15:25:00|13618.4|13616.4|13621|13619|13622.8|13619.1|13618|13615.6|211
1650555000000|2022-04-21 15:30:00|13622.5|13617.5|13626.8|13624.8|13629.8|13626.3|13620.9|13617.4|227
1650555300000|2022-04-21 15:35:00|13626.9|13624.9|13628.3|13626.3|13628.7|13626.6|13625.8|13622.3|175
1650555600000|2022-04-21 15:40:00|13628.2|13626.2|13632.3|13630.3|13634.8|13631.2|13628.1|13624.9|217
1650555900000|2022-04-21 15:45:00|13632.2|13630.2|13633.9|13628.9|13634.7|13630.6|13631.3|13627.6|189
1650556200000|2022-04-21 15:50:00|13633.8|13628.8|13635.1|13630.1|13635.5|13632.1|13631.1|13627.4|216
1650556500000|2022-04-21 15:55:00|13635.2|13630.2|13632.9|13630.9|13636.1|13632.8|13631.5|13627.9|144
1650556800000|2022-04-21 16:00:00|13632.8|13630.8|13635.3|13630.3|13637.6|13634.2|13632.8|13629.5|194
1650557100000|2022-04-21 16:05:00|13635.2|13630.2|13634.7|13632.7|13635.6|13632.7|13631.1|13627.8|154
1650557400000|2022-04-21 16:10:00|13634.6|13632.6|13637.8|13635.8|13639.8|13636.9|13634.4|13631.9|156
1650557700000|2022-04-21 16:15:00|13637.7|13635.7|13637.9|13635.9|13639.7|13636.1|13637.2|13633.8|85
1650558000000|2022-04-21 16:20:00|13639.4|13634.4|13640.7|13638.7|13642.1|13638.7|13636.3|13632.9|202
1650558300000|2022-04-21 16:25:00|13640.8|13638.8|13642.4|13640.4|13644|13640.6|13640.4|13636.9|214
1650558600000|2022-04-21 16:30:00|13642.5|13640.5|13638.4|13636.4|13644|13640.5|13637.8|13635.8|156
1650558900000|2022-04-21 16:35:00|13638.3|13636.3|13638|13633|13640.4|13636.9|13636.7|13633|175
1650559200000|2022-04-21 16:40:00|13637.9|13632.9|13638|13636|13639.7|13636.2|13634.4|13631|167
1650559500000|2022-04-21 16:45:00|13638.1|13636.1|13639.4|13637.4|13640.8|13637.6|13637.9|13635.7|132
1650559800000|2022-04-21 16:50:00|13639.5|13637.5|13643.7|13641.7|13644.7|13641.8|13639.4|13637.4|136
1650560100000|2022-04-21 16:55:00|13645.1|13640.1|13646.9|13644.9|13649|13645.5|13643.6|13640|182
1650560400000|2022-04-21 17:00:00|13647.1|13645.1|13648.2|13643.2|13648.8|13645.4|13646.3|13642.1|126
1650560700000|2022-04-21 17:05:00|13648.3|13643.3|13649.3|13644.3|13650.4|13645.9|13646.7|13643.2|137
1650561000000|2022-04-21 17:10:00|13649.2|13644.2|13645.2|13643.2|13649.3|13645.8|13645.1|13641.6|145
1650561300000|2022-04-21 17:15:00|13645.4|13643.4|13647.9|13642.9|13654|13650.3|13644.4|13641.5|291
1650561600000|2022-04-21 17:20:00|13648|13643|13639.9|13634.9|13648.3|13644.6|13637.5|13633|236
1650561900000|2022-04-21 17:25:00|13639.8|13634.8|13639.9|13634.9|13644.4|13641|13638.8|13634.6|173
1650562200000|2022-04-21 17:30:00|13639.8|13634.8|13639|13634|13641.5|13636.5|13635.5|13630.5|165
1650562500000|2022-04-21 17:35:00|13639.1|13634.1|13638.6|13633.6|13641.8|13638|13638.4|13633.4|216
1650562800000|2022-04-21 17:40:00|13638.5|13633.5|13641.2|13636.2|13642|13638.4|13637.1|13632.1|215
1650563100000|2022-04-21 17:45:00|13641.3|13636.3|13639.1|13634.1|13642.9|13639|13638.3|13633.5|175
1650563400000|2022-04-21 17:50:00|13639.2|13634.2|13639.1|13634.1|13641|13636|13638.8|13633.8|141
1650563700000|2022-04-21 17:55:00|13639.3|13634.3|13640.6|13635.6|13640.7|13637.2|13635.7|13632|196
1650564000000|2022-04-21 18:00:00|13640.7|13635.7|13642.9|13637.9|13644.6|13641.1|13639.4|13635.6|116
1650564300000|2022-04-21 18:05:00|13643|13638|13641.8|13639.8|13645.5|13641.3|13639|13635.2|199
1650564600000|2022-04-21 18:10:00|13641.6|13639.6|13644.8|13639.8|13645|13641.4|13641.6|13638.3|137
1650564900000|2022-04-21 18:15:00|13644.7|13639.7|13643.2|13638.2|13644.9|13641.3|13640.6|13637.3|187
1650565200000|2022-04-21 18:20:00|13641.8|13639.8|13642.7|13637.7|13645|13641.6|13638.8|13635|238
1650565500000|2022-04-21 18:25:00|13642.6|13637.6|13641.2|13636.2|13642.6|13638.6|13639.7|13635.5|129
1650565800000|2022-04-21 18:30:00|13641.8|13636.8|13638.6|13633.6|13643.6|13639.5|13637.3|13633.5|174
1650566100000|2022-04-21 18:35:00|13638.5|13633.5|13641.1|13636.1|13641.2|13636.2|13636.1|13632.4|142
1650566400000|2022-04-21 18:40:00|13641.2|13636.2|13640.8|13638.8|13642.8|13639.3|13639.5|13635.2|179
1650566700000|2022-04-21 18:45:00|13640.7|13638.7|13642.8|13637.8|13643|13639.7|13640.4|13636.8|190
1650567000000|2022-04-21 18:50:00|13642.7|13637.7|13640.8|13635.8|13643.1|13639.5|13639.3|13635.6|132
1650567300000|2022-04-21 18:55:00|13640.9|13635.9|13643.2|13638.2|13643.6|13639.6|13639.2|13635.6|158
1650567600000|2022-04-21 19:00:00|13643.3|13638.3|13644.4|13639.4|13646.1|13641.3|13642|13638.2|155
1650567900000|2022-04-21 19:05:00|13644.5|13639.5|13645.2|13640.2|13645.2|13640.2|13641.8|13638.1|143
1650568200000|2022-04-21 19:10:00|13645.1|13640.1|13647.4|13642.4|13647.5|13642.5|13644.9|13639.9|158
1650568500000|2022-04-21 19:15:00|13647.5|13642.5|13644.5|13639.5|13647.5|13642.6|13644.2|13639.2|178
1650568800000|2022-04-21 19:20:00|13644.6|13639.6|13643.3|13638.3|13644.9|13641.1|13642.7|13637.7|157
1650569100000|2022-04-21 19:25:00|13643.4|13638.4|13642.4|13637.4|13645|13640|13641.6|13637.3|181
1650569400000|2022-04-21 19:30:00|13642.3|13637.3|13642.8|13637.8|13643.2|13639.4|13640.8|13636.6|177
1650569700000|2022-04-21 19:35:00|13642.7|13637.7|13643.2|13638.2|13645.2|13641.7|13642|13637|154
1650570000000|2022-04-21 19:40:00|13643.1|13638.1|13642.8|13637.8|13643.6|13638.6|13642.6|13637.6|150
1650570300000|2022-04-21 19:45:00|13642.9|13637.9|13647|13642|13647.7|13642.9|13642.7|13637.7|162
1650570600000|2022-04-21 19:50:00|13647.1|13642.1|13645.4|13640.4|13647.1|13642.1|13644.7|13639.7|159
1650570900000|2022-04-21 19:55:00|13645.3|13640.3|13640.2|13635.2|13647|13642|13639.7|13634.7|235
1650571200000|2022-04-21 20:00:00|13640.3|13635.3|13639.8|13634.8|13640.6|13635.6|13639.2|13634.2|121
1650571500000|2022-04-21 20:05:00|13639.9|13634.9|13640.2|13635.2|13640.8|13636.3|13638.3|13634.7|69
1650571800000|2022-04-21 20:10:00|13640.3|13635.3|13639.8|13634.8|13640.6|13637|13639|13634.6|79
1650572100000|2022-04-21 20:15:00|13639.7|13634.7|13640.4|13635.4|13640.7|13636.6|13638.5|13634.6|115
1650572400000|2022-04-21 20:20:00|13640.5|13635.5|13640.8|13635.8|13641|13636|13640.2|13635.2|102
1650572700000|2022-04-21 20:25:00|13640.7|13635.7|13641.5|13636.5|13641.9|13637.4|13639.4|13635.1|146
1650573000000|2022-04-21 20:30:00|13641.6|13636.6|13641.7|13636.7|13641.9|13636.9|13641.4|13636.4|108
1650573300000|2022-04-21 20:35:00|13641.6|13636.6|13641.6|13636.6|13642|13637|13641.4|13636.4|61
1650573600000|2022-04-21 20:40:00|13641.5|13636.5|13641.9|13636.9|13642|13637|13641.5|13636.5|55
1650573900000|2022-04-21 20:45:00|13642.3|13637.3|13643.6|13638.6|13643.6|13638.6|13641.6|13636.6|103
1650574200000|2022-04-21 20:50:00|13643.5|13638.5|13642.4|13637.4|13644.1|13639.1|13641.8|13636.8|96
1650574500000|2022-04-21 20:55:00|13642.2|13637.2|13646|13630|13649.2|13640.1|13642|13630|358
1650574800000|2022-04-21 21:00:00|13646.4|13630.4|13650.9|13634.9|13651.6|13635.6|13646.4|13630.4|38
1650575100000|2022-04-21 21:05:00|13650.6|13634.6|13649.6|13633.6|13651.1|13635.1|13647.5|13631.5|90
1650575400000|2022-04-21 21:10:00|13649.8|13633.8|13649.6|13633.6|13651.5|13635.5|13647.3|13631.3|214
1650575700000|2022-04-21 21:15:00|13648.6|13632.6|13647.6|13631.6|13650.1|13634.1|13644.4|13628.4|161
1650576000000|2022-04-21 21:20:00|13647.1|13631.1|13648.2|13632.2|13649.5|13633.5|13644.5|13628.5|145
1650576300000|2022-04-21 21:25:00|13644.5|13628.5|13648.9|13632.9|13651.5|13635.5|13644.2|13628.2|326
1650576600000|2022-04-21 21:30:00|13649.5|13633.5|13653|13637|13655.5|13639.5|13648.1|13632.1|568
1650576900000|2022-04-21 21:35:00|13653.1|13637.1|13652.1|13636.1|13656|13640|13649.8|13633.8|470
1650577200000|2022-04-21 21:40:00|13651.5|13635.5|13655|13639|13655.2|13639.2|13647|13631|550
1650577500000|2022-04-21 21:45:00|13654.8|13638.8|13656.3|13640.3|13658.1|13642.1|13650.9|13634.9|485
1650577800000|2022-04-21 21:50:00|13656|13640|13655.3|13639.3|13661|13645|13650.3|13634.3|663
1650578100000|2022-04-21 21:55:00|13655.8|13639.8|13655.5|13639.5|13661.7|13645.7|13651.9|13635.9|449
1650578400000|2022-04-21 22:00:00|13655.9|13639.9|13651.8|13641|13658.9|13645.5|13651.4|13637.2|432
1650578700000|2022-04-21 22:05:00|13651.3|13642.1|13650.4|13639.6|13652.9|13642.9|13647.5|13639.2|268
1650579000000|2022-04-21 22:10:00|13651.6|13639.1|13648.3|13639.9|13652|13642.1|13647|13635.2|321
1650579300000|2022-04-21 22:15:00|13649.3|13639.5|13646|13637.1|13651.7|13643.6|13644.7|13635.8|279
1650579600000|2022-04-21 22:20:00|13646.8|13638.4|13647.6|13642.6|13649.6|13643.6|13645.7|13636.5|251
1650579900000|2022-04-21 22:25:00|13647|13642|13649.7|13642.4|13650.7|13644|13645.3|13639.8|161
1650580200000|2022-04-21 22:30:00|13649.6|13642.5|13650.6|13645.6|13653.9|13646.6|13648.6|13640.7|193
1650580500000|2022-04-21 22:35:00|13650.5|13645.5|13653|13645.4|13653.5|13646.6|13650.3|13643.3|134
1650580800000|2022-04-21 22:40:00|13651.6|13646.6|13650.8|13645.8|13654.3|13646.6|13649.7|13643.1|122
1650581100000|2022-04-21 22:45:00|13650.5|13645.5|13651.5|13646.5|13655.4|13646.5|13650.4|13641.5|132
1650581400000|2022-04-21 22:50:00|13651.4|13646.4|13650.5|13645.5|13653.7|13646.4|13650.2|13642.7|153
1650581700000|2022-04-21 22:55:00|13650.4|13645.4|13651.7|13643.8|13653.1|13645.7|13650.1|13642.1|141
1650582000000|2022-04-21 23:00:00|13650.9|13644.6|13650.6|13645.6|13651.3|13645.9|13650|13644.3|112
1650582300000|2022-04-21 23:05:00|13650.7|13645.7|13652.2|13647.2|13652.6|13647.6|13650.4|13645.4|137
1650582600000|2022-04-21 23:10:00|13652.3|13647.3|13652.2|13647.2|13652.4|13647.4|13651.5|13646.5|86
1650582900000|2022-04-21 23:15:00|13652.3|13647.3|13651.9|13646.9|13652.3|13648|13649.8|13646.3|200
1650583200000|2022-04-21 23:20:00|13651.8|13646.8|13651|13646|13652.3|13647.3|13650.9|13645.9|203
1650583500000|2022-04-21 23:25:00|13651.1|13646.1|13652.8|13647.8|13653.6|13648.6|13649.5|13644.5|201
1650583800000|2022-04-21 23:30:00|13652.9|13647.9|13651.4|13646.4|13653.6|13648.6|13650.5|13646|200
1650584100000|2022-04-21 23:35:00|13651.3|13646.3|13652.1|13647.1|13652.2|13648.2|13649.9|13646.2|113
1650584400000|2022-04-21 23:40:00|13652|13647|13651.9|13646.9|13652.2|13648.8|13650.1|13646.5|89
1650584700000|2022-04-21 23:45:00|13651.8|13646.8|13651.6|13646.6|13652|13648.4|13650.1|13646.2|95
1650585000000|2022-04-21 23:50:00|13651.5|13646.5|13653.4|13648.4|13654|13650.4|13650|13646.5|121
1650585300000|2022-04-21 23:55:00|13653.3|13648.3|13653.6|13648.6|13655|13651.4|13651.7|13648.2|109
1650585600000|2022-04-22 00:00:00|13653.7|13648.7|13650.2|13648.2|13655.8|13652.2|13649.9|13646.7|204
1650585900000|2022-04-22 00:05:00|13649.9|13647.9|13647.3|13645.3|13651.2|13647.9|13645.9|13643.1|265
1650586200000|2022-04-22 00:10:00|13647.4|13645.4|13646.9|13644.9|13650.2|13647.8|13646.9|13643.5|128
1650586500000|2022-04-22 00:15:00|13647|13645|13646.5|13644.5|13648.3|13645.4|13645.4|13642.4|176
1650586800000|2022-04-22 00:20:00|13646.6|13644.6|13645.2|13643.2|13648.4|13645.1|13644.2|13641.1|118
1650587100000|2022-04-22 00:25:00|13645.3|13643.3|13645.7|13643.7|13647.9|13644.4|13645.3|13641.8|109
1650587400000|2022-04-22 00:30:00|13645.8|13643.8|13643.8|13641.8|13647.6|13644.4|13641.9|13638.4|168
1650587700000|2022-04-22 00:35:00|13643.9|13641.9|13648|13646|13648.8|13646.8|13643.6|13641.6|111
1650588000000|2022-04-22 00:40:00|13648.1|13646.1|13649.5|13647.5|13651.5|13648.6|13647.5|13644.4|192
1650588300000|2022-04-22 00:45:00|13649.6|13647.6|13650|13648|13651.4|13648.2|13648.6|13645.1|124
1650588600000|2022-04-22 00:50:00|13650.1|13648.1|13655.2|13650.2|13655.6|13651.9|13649.9|13646.3|231
1650588900000|2022-04-22 00:55:00|13655.7|13650.7|13648.5|13643.5|13657|13652|13647.1|13643.5|219
1650589200000|2022-04-22 01:00:00|13646.9|13644.9|13651.3|13649.3|13652.5|13649.3|13644.9|13641.5|244
1650589500000|2022-04-22 01:05:00|13651.5|13649.5|13649.9|13647.9|13651.5|13649.5|13649.8|13646.4|138
1650589800000|2022-04-22 01:10:00|13649.8|13647.8|13645.6|13640.6|13649.8|13647.8|13643.6|13640.1|280
1650590100000|2022-04-22 01:15:00|13645.7|13640.7|13643.1|13641.1|13646.1|13642.4|13639.5|13636.6|267
1650590400000|2022-04-22 01:20:00|13642.9|13640.9|13641.8|13639.8|13645.5|13642.5|13641.1|13637.6|235
1650590700000|2022-04-22 01:25:00|13641.9|13639.9|13646.4|13644.4|13647.6|13644.6|13640.3|13636.8|259
1650591000000|2022-04-22 01:30:00|13646.3|13644.3|13645|13643|13648.4|13645.5|13644.2|13641.6|221
1650591300000|2022-04-22 01:35:00|13645.1|13643.1|13649.2|13647.2|13651.1|13647.6|13643.2|13641.2|289
1650591600000|2022-04-22 01:40:00|13649.3|13647.3|13653.5|13648.5|13653.5|13650.4|13649.1|13645.6|224
1650591900000|2022-04-22 01:45:00|13651.8|13649.8|13650.2|13648.2|13655|13652.5|13649.5|13647.5|307
1650592200000|2022-04-22 01:50:00|13651.9|13646.9|13649.5|13647.5|13651.9|13649.1|13648.7|13646.4|278
1650592500000|2022-04-22 01:55:00|13649.6|13647.6|13650.3|13648.3|13653.1|13649.7|13649.3|13645.7|238
1650592800000|2022-04-22 02:00:00|13650.2|13648.2|13649.2|13647.2|13653.6|13651.1|13649.1|13646.1|353
1650593100000|2022-04-22 02:05:00|13649.3|13647.3|13649.2|13647.2|13651.3|13648.9|13649|13646.3|186
1650593400000|2022-04-22 02:10:00|13649.3|13647.3|13650.1|13648.1|13650.8|13648.8|13649.2|13647.2|166
1650593700000|2022-04-22 02:15:00|13650|13648|13650.2|13648.2|13650.4|13648.4|13649.3|13647.3|161
1650594000000|2022-04-22 02:20:00|13650.3|13648.3|13651.4|13649.4|13652|13650|13650.1|13648.1|159
1650594300000|2022-04-22 02:25:00|13651.3|13649.3|13645.1|13643.1|13651.6|13649.5|13645|13643|248
1650594600000|2022-04-22 02:30:00|13645.2|13643.2|13646.9|13644.9|13648.5|13646.1|13645.1|13643.1|238
1650594900000|2022-04-22 02:35:00|13646.8|13644.8|13646.7|13641.7|13647.5|13645|13642.6|13640.6|236
1650595200000|2022-04-22 02:40:00|13646.6|13641.6|13647.2|13642.2|13650|13646.5|13645.2|13641.4|284
1650595500000|2022-04-22 02:45:00|13645.8|13643.8|13648.4|13643.4|13650.3|13646.9|13645.1|13641.7|268
1650595800000|2022-04-22 02:50:00|13648.3|13643.3|13644.6|13642.6|13649.3|13646.2|13644.2|13641|241
1650596100000|2022-04-22 02:55:00|13644.5|13642.5|13646.1|13644.1|13647.8|13644.9|13644.3|13642.2|212
1650596400000|2022-04-22 03:00:00|13646.2|13644.2|13657.1|13652.1|13661.8|13657.4|13646|13644|416
1650596700000|2022-04-22 03:05:00|13655.7|13653.7|13652.6|13650.6|13656.9|13653.7|13651.4|13648.2|370
1650597000000|2022-04-22 03:10:00|13652.7|13650.7|13649.8|13647.8|13655.1|13651.7|13648.4|13646.1|272
1650597300000|2022-04-22 03:15:00|13649.9|13647.9|13646.7|13644.7|13650.1|13647.9|13645.9|13642.5|307
1650597600000|2022-04-22 03:20:00|13646.8|13644.8|13646|13644|13648.9|13646|13645.7|13642.2|219
1650597900000|2022-04-22 03:25:00|13645.9|13643.9|13640.4|13638.4|13646.4|13644.4|13636.8|13633.4|351
1650598200000|2022-04-22 03:30:00|13640.5|13638.5|13641.1|13639.1|13642.4|13639.5|13639.1|13637.1|184
1650598500000|2022-04-22 03:35:00|13641|13639|13641.3|13639.3|13642.9|13639.5|13637.9|13635|162
1650598800000|2022-04-22 03:40:00|13641.2|13639.2|13643.4|13641.4|13645.4|13642|13640.8|13637.4|208
1650599100000|2022-04-22 03:45:00|13643.3|13641.3|13644.6|13642.6|13648.1|13644.7|13642.4|13639.1|231
1650599400000|2022-04-22 03:50:00|13644.5|13642.5|13645.3|13643.3|13648.9|13645.6|13644.3|13641.6|176
1650599700000|2022-04-22 03:55:00|13645.1|13643.1|13642.5|13640.5|13646.2|13643.3|13642.5|13639.3|144
1650600000000|2022-04-22 04:00:00|13642.6|13640.6|13643.1|13641.1|13645.7|13642.4|13642.4|13639.2|136
1650600300000|2022-04-22 04:05:00|13643|13641|13640.3|13638.3|13643.8|13641.1|13637.8|13634.3|191
1650600600000|2022-04-22 04:10:00|13640.4|13638.4|13644.1|13639.1|13644.2|13640.6|13640.2|13636.8|163
1650600900000|2022-04-22 04:15:00|13644.2|13639.2|13640.3|13638.3|13644.3|13640.7|13639.7|13636.6|186
1650601200000|2022-04-22 04:20:00|13640.2|13638.2|13636|13631|13641.6|13638.4|13631.7|13628.2|381
1650601500000|2022-04-22 04:25:00|13636.2|13631.2|13636|13634|13639|13635.5|13633.9|13630.5|247
1650601800000|2022-04-22 04:30:00|13636.1|13634.1|13636.5|13634.5|13639.8|13636.5|13636|13633.1|162
1650602100000|2022-04-22 04:35:00|13636.6|13634.6|13635.3|13633.3|13638.7|13635.3|13633.5|13631.5|130
1650602400000|2022-04-22 04:40:00|13635.2|13633.2|13636|13634|13639.6|13636.4|13635.2|13631.8|159
1650602700000|2022-04-22 04:45:00|13636.1|13634.1|13634.6|13632.6|13638|13634.5|13634.5|13631.1|113
1650603000000|2022-04-22 04:50:00|13634.5|13632.5|13634.4|13632.4|13635.8|13632.8|13633.5|13630.3|186
1650603300000|2022-04-22 04:55:00|13634.3|13632.3|13633.8|13631.8|13635.7|13632.9|13633.8|13630.6|123
1650603600000|2022-04-22 05:00:00|13633.9|13631.9|13629.7|13624.7|13633.9|13631.9|13627.2|13624.7|210
1650603900000|2022-04-22 05:05:00|13628|13626|13623.6|13621.6|13629.1|13626.1|13622.5|13619.7|243
1650604200000|2022-04-22 05:10:00|13623.7|13621.7|13628|13626|13628.1|13626.1|13623.2|13621.2|125
1650604500000|2022-04-22 05:15:00|13627.9|13625.9|13627.9|13625.9|13629.9|13626.5|13625.4|13622.7|289
1650604800000|2022-04-22 05:20:00|13627.8|13625.8|13631.9|13629.9|13633.8|13630.7|13627.4|13623.9|261
1650605100000|2022-04-22 05:25:00|13632|13630|13634.5|13632.5|13634.9|13632.7|13631.6|13628.4|254
1650605400000|2022-04-22 05:30:00|13634.6|13632.6|13633.6|13631.6|13637.7|13634.5|13633.5|13630.5|245
1650605700000|2022-04-22 05:35:00|13633.4|13631.4|13628.5|13626.5|13635.1|13631.8|13628.4|13625.7|233
1650606000000|2022-04-22 05:40:00|13628.6|13626.6|13627.7|13625.7|13630|13627|13627.3|13624.9|195
1650606300000|2022-04-22 05:45:00|13627.6|13625.6|13632.8|13630.8|13633.1|13630.8|13627|13625|242
1650606600000|2022-04-22 05:50:00|13632.9|13630.9|13629.5|13627.5|13633|13631|13628.8|13625.6|267
1650606900000|2022-04-22 05:55:00|13629.6|13627.6|13630|13628|13632.1|13630.1|13628.6|13625.9|286
1650607200000|2022-04-22 06:00:00|13630.1|13628.1|13629|13624|13634.4|13630.6|13626|13623|351
1650607500000|2022-04-22 06:05:00|13627.5|13625.5|13627.6|13625.6|13630.6|13628.6|13625.1|13623.1|344
1650607800000|2022-04-22 06:10:00|13627.7|13625.7|13628.8|13626.8|13630.2|13626.8|13625.3|13622.1|277
1650608100000|2022-04-22 06:15:00|13628.7|13626.7|13630.9|13628.9|13632.8|13629.8|13628.7|13626.4|268
1650608400000|2022-04-22 06:20:00|13631|13629|13633|13631|13635.1|13633.1|13630.6|13628.6|276
1650608700000|2022-04-22 06:25:00|13632.9|13630.9|13634.4|13632.4|13637.5|13634.4|13632.8|13630.8|265
1650609000000|2022-04-22 06:30:00|13634.3|13632.3|13637.3|13635.3|13637.6|13635.6|13633.6|13631.6|232
1650609300000|2022-04-22 06:35:00|13637.4|13635.4|13636.6|13634.6|13639.4|13636.4|13634.8|13631.5|291
1650609600000|2022-04-22 06:40:00|13636.7|13634.7|13638|13636|13639|13637|13636.4|13633.5|267
1650609900000|2022-04-22 06:45:00|13637.9|13635.9|13639.5|13637.5|13641.2|13637.7|13637.3|13635|248
1650610200000|2022-04-22 06:50:00|13639.6|13637.6|13642.8|13637.8|13644.8|13641.2|13639.1|13637.1|292
1650610500000|2022-04-22 06:55:00|13642.7|13637.7|13640.8|13638.8|13642.7|13639.5|13639.9|13636.2|276
1650610800000|2022-04-22 07:00:00|13640.9|13638.9|13641.3|13639.3|13644.6|13641.3|13640.1|13636.5|348
1650611100000|2022-04-22 07:05:00|13642.3|13640.3|13649.9|13647.9|13652.7|13649.2|13642.1|13638.5|370
1650611400000|2022-04-22 07:10:00|13650|13648|13649.9|13647.9|13650.6|13648.6|13648.4|13646.4|281
1650611700000|2022-04-22 07:15:00|13650.1|13648.1|13648.4|13646.4|13650.9|13648.1|13646.9|13643.7|386
1650612000000|2022-04-22 07:20:00|13648.3|13646.3|13646.9|13644.9|13649.9|13647.9|13645.8|13642.3|400
1650612300000|2022-04-22 07:25:00|13646.7|13644.7|13650.3|13648.3|13651.9|13648.6|13646.6|13643.1|247
1650612600000|2022-04-22 07:30:00|13650.4|13648.4|13649|13647|13654.6|13650.8|13648.8|13646.7|280
1650612900000|2022-04-22 07:35:00|13648.9|13646.9|13649.4|13647.4|13652.3|13649.2|13648.7|13645.7|249
1650613200000|2022-04-22 07:40:00|13649.6|13647.6|13647.9|13645.9|13651.5|13647.9|13647.3|13644.3|269
1650613500000|2022-04-22 07:45:00|13647.8|13645.8|13646.3|13644.3|13650.3|13646.9|13644.9|13641.3|295
1650613800000|2022-04-22 07:50:00|13646.2|13644.2|13645.6|13643.6|13648.6|13645.6|13645|13641.5|351
1650614100000|2022-04-22 07:55:00|13645.7|13643.7|13646.7|13644.7|13647.8|13644.9|13644.1|13641.4|237
1650614400000|2022-04-22 08:00:00|13646.6|13644.6|13650.2|13645.2|13653.4|13649.6|13646.6|13644.1|398
1650614700000|2022-04-22 08:05:00|13650.3|13645.3|13651.9|13649.9|13652.4|13650.1|13648.6|13645.2|365
1650615000000|2022-04-22 08:10:00|13652|13650|13655.6|13653.6|13659.1|13655.6|13651.8|13649.8|331
1650615300000|2022-04-22 08:15:00|13655.5|13653.5|13655.9|13653.9|13657.4|13654.2|13653.1|13649.2|295
1650615600000|2022-04-22 08:20:00|13655.8|13653.8|13660.2|13658.2|13662.4|13659|13654.4|13651.1|222
1650615900000|2022-04-22 08:25:00|13660.3|13658.3|13666.4|13661.4|13666.6|13662.9|13657.5|13654.1|408
1650616200000|2022-04-22 08:30:00|13666.3|13661.3|13668|13666|13670.9|13667.4|13661.9|13659.9|355
1650616500000|2022-04-22 08:35:00|13668.1|13666.1|13664.4|13659.4|13669.6|13666.2|13662.1|13659.3|357
1650616800000|2022-04-22 08:40:00|13664.5|13659.5|13664.1|13662.1|13666.2|13662.9|13662.6|13659.5|264
1650617100000|2022-04-22 08:45:00|13664|13662|13660|13658|13665|13662.3|13660|13658|231
1650617400000|2022-04-22 08:50:00|13660.1|13658.1|13662.1|13660.1|13664|13660.5|13658.8|13655.5|319
1650617700000|2022-04-22 08:55:00|13662|13660|13664.7|13662.7|13665.1|13662.7|13660.6|13657.3|295
1650618000000|2022-04-22 09:00:00|13664.6|13662.6|13661.8|13659.8|13669.2|13666.5|13661.2|13658.1|306
1650618300000|2022-04-22 09:05:00|13661.7|13659.7|13666.4|13664.4|13666.6|13664.6|13661.7|13659.7|221
1650618600000|2022-04-22 09:10:00|13666.3|13664.3|13664.9|13662.9|13667.4|13664.4|13664.1|13660.8|256
1650618900000|2022-04-22 09:15:00|13665|13663|13663.1|13661.1|13665.9|13663|13662.1|13658.8|253
1650619200000|2022-04-22 09:20:00|13663.2|13661.2|13662.3|13660.3|13664.7|13661.9|13662.3|13659.7|135
1650619500000|2022-04-22 09:25:00|13662.4|13660.4|13663.5|13661.5|13663.9|13661.7|13660.4|13657.5|316
1650619800000|2022-04-22 09:30:00|13663.4|13661.4|13667.3|13665.3|13668.3|13665.4|13662.8|13659.3|312
1650620100000|2022-04-22 09:35:00|13667.4|13665.4|13668.3|13666.3|13671|13667.6|13666.9|13663.6|260
1650620400000|2022-04-22 09:40:00|13668.2|13666.2|13665.9|13663.9|13668.7|13666.2|13665.5|13662.6|254
1650620700000|2022-04-22 09:45:00|13666|13664|13668.1|13666.1|13668.4|13666.4|13665.9|13663.9|162
1650621000000|2022-04-22 09:50:00|13668.2|13666.2|13667.2|13665.2|13670.4|13667.4|13666.8|13664.2|308
1650621300000|2022-04-22 09:55:00|13667.1|13665.1|13667|13665|13667.8|13665.7|13664.9|13662.5|205
1650621600000|2022-04-22 10:00:00|13667.2|13665.2|13669.7|13667.7|13670|13668|13665.3|13663.3|306
1650621900000|2022-04-22 10:05:00|13669.8|13667.8|13672.6|13670.6|13673.6|13671.6|13669.4|13667.4|181
1650622200000|2022-04-22 10:10:00|13672.5|13670.5|13675.9|13673.9|13676.4|13674.4|13672.5|13670.5|234
1650622500000|2022-04-22 10:15:00|13675.8|13673.8|13674.4|13672.4|13676.5|13674.2|13673.6|13670.7|231
1650622800000|2022-04-22 10:20:00|13674.5|13672.5|13672.8|13670.8|13676.2|13672.9|13672.5|13670.3|275
1650623100000|2022-04-22 10:25:00|13672.7|13670.7|13672.3|13670.3|13672.8|13670.8|13670.1|13667|238
1650623400000|2022-04-22 10:30:00|13672.4|13670.4|13669.7|13667.7|13673.4|13670.7|13668.3|13664.6|301
1650623700000|2022-04-22 10:35:00|13669.6|13667.6|13669.1|13667.1|13671.9|13668.5|13668|13664.6|195
1650624000000|2022-04-22 10:40:00|13669|13667|13663.8|13661.8|13670.2|13667.1|13663.6|13661.6|183
1650624300000|2022-04-22 10:45:00|13663.7|13661.7|13666.1|13664.1|13667.3|13664.4|13662.7|13659.6|220
1650624600000|2022-04-22 10:50:00|13666.3|13664.3|13665.1|13663.1|13666.4|13664.4|13664.1|13662.1|225
1650624900000|2022-04-22 10:55:00|13665|13663|13662.4|13657.4|13668.3|13665|13660.2|13656.6|390
1650625200000|2022-04-22 11:00:00|13662.5|13657.5|13658.5|13656.5|13662.5|13658.9|13657.1|13653.4|241
1650625500000|2022-04-22 11:05:00|13659.1|13657.1|13657|13655|13660.4|13657.5|13656.5|13653.3|166
1650625800000|2022-04-22 11:10:00|13656.9|13654.9|13661.4|13659.4|13661.4|13659.4|13656.5|13654.1|256
1650626100000|2022-04-22 11:15:00|13661.5|13659.5|13660.2|13655.2|13663.9|13661.4|13658.1|13654.8|273
1650626400000|2022-04-22 11:20:00|13660.1|13655.1|13658.5|13656.5|13661.6|13658.4|13657.7|13654.9|227
1650626700000|2022-04-22 11:25:00|13658.4|13656.4|13658.7|13656.7|13660.2|13657.3|13656.7|13654.5|155
1650627000000|2022-04-22 11:30:00|13658.6|13656.6|13659.2|13657.2|13660.7|13657.6|13658.6|13655.1|149
1650627300000|2022-04-22 11:35:00|13659.1|13657.1|13659.9|13657.9|13661.4|13658|13658.7|13656.4|141
1650627600000|2022-04-22 11:40:00|13659.8|13657.8|13658.6|13656.6|13660.9|13658.1|13658.5|13655.8|115
1650627900000|2022-04-22 11:45:00|13658.5|13656.5|13659.1|13657.1|13661|13658.8|13658.5|13655.6|191
1650628200000|2022-04-22 11:50:00|13659.2|13657.2|13662.1|13660.1|13662.1|13660.1|13658.5|13655.1|215
1650628500000|2022-04-22 11:55:00|13662|13660|13661.2|13659.2|13663.9|13661.2|13660.6|13657.1|231
1650628800000|2022-04-22 12:00:00|13661.1|13659.1|13662.9|13660.9|13664.4|13661.4|13660.9|13658.1|243
1650629100000|2022-04-22 12:05:00|13663|13661|13665.9|13660.9|13667.2|13664.3|13662.9|13660|210
1650629400000|2022-04-22 12:10:00|13664.6|13662.6|13668.2|13666.2|13669|13666.3|13664.6|13661|215
1650629700000|2022-04-22 12:15:00|13668.1|13666.1|13667.1|13665.1|13670.1|13666.9|13665.4|13661.8|310
1650630000000|2022-04-22 12:20:00|13667.2|13665.2|13665.3|13663.3|13669.4|13666.1|13664.6|13661.4|225
1650630300000|2022-04-22 12:25:00|13665.4|13663.4|13668|13666|13669.4|13666.1|13665.1|13662|207
1650630600000|2022-04-22 12:30:00|13667.9|13665.9|13669.7|13667.7|13671.1|13667.9|13667.5|13664.1|234
1650630900000|2022-04-22 12:35:00|13669.6|13667.6|13665|13663|13670.1|13667.6|13664.3|13660.7|249
1650631200000|2022-04-22 12:40:00|13664.9|13662.9|13667.3|13665.3|13667.3|13665.3|13664.4|13661.1|266
1650631500000|2022-04-22 12:45:00|13667.4|13665.4|13667.6|13665.6|13668.6|13666.6|13667|13665|217
1650631800000|2022-04-22 12:50:00|13667.8|13665.8|13675.7|13670.7|13676.3|13672.7|13667.8|13665.8|264
1650632100000|2022-04-22 12:55:00|13675.5|13670.5|13674.4|13672.4|13676.4|13673.3|13673.7|13670.5|265
1650632400000|2022-04-22 13:00:00|13674.3|13672.3|13673.9|13671.9|13675.9|13672.9|13673.4|13670.8|217
1650632700000|2022-04-22 13:05:00|13674|13672|13671.5|13666.5|13674.8|13672.2|13669.4|13665.3|309
1650633000000|2022-04-22 13:10:00|13671.4|13666.4|13676|13674|13676.3|13674.3|13669.8|13666.4|281
1650633300000|2022-04-22 13:15:00|13676.1|13674.1|13679.5|13677.5|13681.1|13677.8|13676.1|13674.1|238
1650633600000|2022-04-22 13:20:00|13679.6|13677.6|13678.3|13676.3|13680.9|13677.6|13677.4|13674.5|214
1650633900000|2022-04-22 13:25:00|13678.1|13676.1|13679.7|13677.7|13680.5|13678|13678.1|13674.5|196
1650634200000|2022-04-22 13:30:00|13679.6|13677.6|13687.3|13685.3|13688.3|13685.6|13679.2|13677.2|320
1650634500000|2022-04-22 13:35:00|13687.5|13685.5|13694.1|13692.1|13697.2|13694.4|13687.5|13684.2|274
1650634800000|2022-04-22 13:40:00|13694.3|13692.3|13696.4|13691.4|13698.5|13694.7|13693.1|13690.3|247
1650635100000|2022-04-22 13:45:00|13696.5|13691.5|13688|13686|13696.9|13691.9|13688|13684.4|320
1650635400000|2022-04-22 13:50:00|13687.9|13685.9|13686.5|13684.5|13688.6|13686.4|13685.6|13682.7|155
1650635700000|2022-04-22 13:55:00|13688.9|13683.9|13695|13690|13695.9|13691.9|13687.4|13683.8|367
1650636000000|2022-04-22 14:00:00|13694.9|13689.9|13693.2|13688.2|13696.9|13693.2|13691|13687.3|277
1650636300000|2022-04-22 14:05:00|13691.4|13689.4|13692|13690|13693.4|13690.3|13690.5|13686.6|223
1650636600000|2022-04-22 14:10:00|13691.9|13689.9|13694.7|13692.7|13697.3|13694|13691.6|13689.6|217
1650636900000|2022-04-22 14:15:00|13694.8|13692.8|13692.9|13690.9|13696.8|13693.2|13692.2|13688.9|224
1650637200000|2022-04-22 14:20:00|13693|13691|13692.5|13690.5|13697|13693.4|13692.4|13689|249
1650637500000|2022-04-22 14:25:00|13692.6|13690.6|13694.1|13692.1|13696|13692.3|13692.4|13689.2|234
1650637800000|2022-04-22 14:30:00|13693.9|13691.9|13698|13693|13699|13695.7|13693.4|13689.9|272
1650638100000|2022-04-22 14:35:00|13697.9|13692.9|13699|13697|13700.5|13697.1|13695.9|13691.6|322
1650638400000|2022-04-22 14:40:00|13699.9|13697.9|13700.1|13698.1|13702|13698.4|13699.2|13695.7|250
1650638700000|2022-04-22 14:45:00|13700|13698|13700.6|13695.6|13700.7|13698|13697.8|13694.5|166
1650639000000|2022-04-22 14:50:00|13699.1|13697.1|13700.8|13698.8|13701.7|13698.8|13698.7|13695.3|199
1650639300000|2022-04-22 14:55:00|13700.9|13698.9|13699|13697|13701.2|13698.9|13698|13695.1|230
1650639600000|2022-04-22 15:00:00|13698.9|13696.9|13703.9|13698.9|13704|13700.2|13698.8|13696.1|184
1650639900000|2022-04-22 15:05:00|13704|13699|13701.8|13699.8|13704.3|13700.8|13701.5|13698.2|159
1650640200000|2022-04-22 15:10:00|13701.7|13699.7|13709.9|13704.9|13711.8|13707.9|13701.7|13698.2|223
1650640500000|2022-04-22 15:15:00|13710.3|13708.3|13715.6|13710.6|13715.9|13712.2|13707.7|13702.9|368
1650640800000|2022-04-22 15:20:00|13715.5|13710.5|13708.6|13706.6|13715.6|13711.8|13707.5|13703.8|225
1650641100000|2022-04-22 15:25:00|13708|13706|13705.1|13700.1|13709.6|13706.2|13703.5|13700.1|166
1650641400000|2022-04-22 15:30:00|13705.2|13700.2|13703.7|13701.7|13705.5|13701.8|13701|13697.3|242
1650641700000|2022-04-22 15:35:00|13703.6|13701.6|13707|13702|13707.7|13704.1|13703.1|13699.4|178
1650642000000|2022-04-22 15:40:00|13705.3|13703.3|13706.7|13704.7|13707.6|13704.8|13703.8|13700.5|212
1650642300000|2022-04-22 15:45:00|13706.6|13704.6|13708.1|13703.1|13708.2|13704.9|13705.1|13701.5|180
1650642600000|2022-04-22 15:50:00|13708.2|13703.2|13708.3|13703.3|13709.5|13706.4|13705.6|13701.8|215
1650642900000|2022-04-22 15:55:00|13708.4|13703.4|13706.8|13701.8|13709.4|13706.4|13706|13701.7|164
1650643200000|2022-04-22 16:00:00|13706.7|13701.7|13706.8|13701.8|13707|13703.3|13703.4|13699.7|182
1650643500000|2022-04-22 16:05:00|13706.9|13701.9|13707.5|13702.5|13707.5|13703.2|13704.9|13701.2|121
1650643800000|2022-04-22 16:10:00|13707.3|13702.3|13708.9|13703.9|13709.4|13705.5|13705.6|13702.2|109
1650644100000|2022-04-22 16:15:00|13707.5|13705.5|13711.9|13706.9|13711.9|13707.9|13707.3|13703.8|55
1650644400000|2022-04-22 16:20:00|13711.8|13706.8|13710.6|13708.6|13712.4|13709.1|13710|13706.8|94
1650644700000|2022-04-22 16:25:00|13710.5|13708.5|13710|13708|13711.8|13708.6|13709.9|13706.3|94
1650645000000|2022-04-22 16:30:00|13709.9|13707.9|13706.4|13704.4|13711.6|13709|13706.2|13702.7|135
1650645300000|2022-04-22 16:35:00|13706.3|13704.3|13706.9|13701.9|13706.9|13704.5|13702.3|13698.8|161
1650645600000|2022-04-22 16:40:00|13706.8|13701.8|13706.8|13701.8|13707.4|13703.8|13705.2|13701.7|94
1650645900000|2022-04-22 16:45:00|13706.9|13701.9|13705.9|13703.9|13707.6|13704.1|13705.3|13701.7|89
1650646200000|2022-04-22 16:50:00|13705.8|13703.8|13713.1|13708.1|13713.1|13709.7|13705.7|13702.2|151
1650646500000|2022-04-22 16:55:00|13713|13708|13713.6|13711.6|13715.1|13711.8|13711.1|13707.5|150
1650646800000|2022-04-22 17:00:00|13713.7|13711.7|13714.3|13709.3|13715.7|13712.6|13713.2|13709.2|148
1650647100000|2022-04-22 17:05:00|13714.4|13709.4|13713.5|13711.5|13715.2|13711.7|13712.6|13709|154
1650647400000|2022-04-22 17:10:00|13714.9|13709.9|13715.7|13710.7|13716|13712.5|13713.9|13709.8|146
1650647700000|2022-04-22 17:15:00|13715.6|13710.6|13714.8|13709.8|13716.9|13711.9|13714.7|13709.7|133
1650648000000|2022-04-22 17:20:00|13714.7|13709.7|13716.2|13711.2|13716.4|13711.8|13712.9|13709.5|82
1650648300000|2022-04-22 17:25:00|13716.1|13711.1|13714.5|13712.5|13716.5|13712.8|13714.5|13711.1|81
1650648600000|2022-04-22 17:30:00|13714.4|13712.4|13714|13712|13715.6|13712.5|13713.9|13710.4|43
1650648900000|2022-04-22 17:35:00|13715.4|13710.4|13710.3|13708.3|13715.5|13712|13708.8|13705.3|114
1650649200000|2022-04-22 17:40:00|13710.4|13708.4|13710.7|13708.7|13712|13708.8|13710.1|13706.6|67
1650649500000|2022-04-22 17:45:00|13710.8|13708.8|13710.7|13708.7|13712.3|13708.9|13710.5|13707.1|86
1650649800000|2022-04-22 17:50:00|13710.8|13708.8|13710.9|13708.9|13713|13709.5|13710.7|13706.3|134
1650650100000|2022-04-22 17:55:00|13711.3|13709.3|13710.9|13708.9|13715.6|13712.3|13710.9|13707.9|152
1650650400000|2022-04-22 18:00:00|13710.8|13708.8|13710.8|13705.8|13713.2|13709.7|13709.7|13705.7|203
1650650700000|2022-04-22 18:05:00|13710.7|13705.7|13708.8|13706.8|13712.3|13709|13706.6|13703.2|221
1650651000000|2022-04-22 18:10:00|13708.9|13706.9|13710.9|13708.9|13712.4|13709|13708.4|13705|172
1650651300000|2022-04-22 18:15:00|13710.8|13708.8|13708.5|13703.5|13712.5|13709|13707.1|13703.5|147
1650651600000|2022-04-22 18:20:00|13707|13705|13711.5|13706.5|13711.5|13708.1|13706.9|13703.6|176
1650651900000|2022-04-22 18:25:00|13711.8|13706.8|13711.3|13709.3|13713.6|13710.2|13710.2|13706.8|80
1650652200000|2022-04-22 18:30:00|13712.8|13707.8|13714.8|13709.8|13716|13712.2|13711.4|13707.6|126
1650652500000|2022-04-22 18:35:00|13715|13710|13714|13712|13716.8|13713.5|13713.8|13709.9|108
1650652800000|2022-04-22 18:40:00|13713.9|13711.9|13713.3|13708.3|13715.5|13712.1|13711.7|13708|162
1650653100000|2022-04-22 18:45:00|13713.2|13708.2|13714.6|13709.6|13714.7|13711.4|13711.6|13708.1|140
1650653400000|2022-04-22 18:50:00|13714.5|13709.5|13717.4|13715.4|13718.9|13715.5|13713.2|13709.5|181
1650653700000|2022-04-22 18:55:00|13719.1|13714.1|13721.5|13716.5|13722.1|13718.3|13717.5|13714|201
1650654000000|2022-04-22 19:00:00|13721.4|13716.4|13719.5|13714.5|13721.8|13717.2|13718.8|13713.8|287
1650654300000|2022-04-22 19:05:00|13719.6|13714.6|13719.3|13714.3|13720.6|13715.6|13718.4|13713.4|182
1650654600000|2022-04-22 19:10:00|13719.4|13714.4|13717.5|13712.5|13719.5|13714.5|13717.2|13712.2|164
1650654900000|2022-04-22 19:15:00|13717.6|13712.6|13714.9|13709.9|13718.2|13713.2|13714.6|13709.6|138
1650655200000|2022-04-22 19:20:00|13715|13710|13717|13712|13717.4|13713.2|13713.9|13708.9|198
1650655500000|2022-04-22 19:25:00|13716.9|13711.9|13716.3|13711.3|13717.1|13712.1|13714.6|13709.6|192
1650655800000|2022-04-22 19:30:00|13716.4|13711.4|13712.7|13707.7|13716.5|13711.5|13711.4|13706.4|172
1650656100000|2022-04-22 19:35:00|13712.8|13707.8|13711.3|13706.3|13712.8|13707.8|13711.3|13706.3|160
1650656400000|2022-04-22 19:40:00|13711.5|13706.5|13711.8|13706.8|13712|13707|13710.6|13705.6|178
1650656700000|2022-04-22 19:45:00|13711.7|13706.7|13713.7|13708.7|13713.8|13710.1|13711.5|13706.5|135
1650657000000|2022-04-22 19:50:00|13713.6|13708.6|13714.8|13709.8|13717.4|13713.8|13712.9|13708.4|209
1650657300000|2022-04-22 19:55:00|13714.9|13709.9|13717.6|13712.6|13718.2|13713.2|13712.4|13708.6|205
1650657600000|2022-04-22 20:00:00|13717.7|13712.7|13716.4|13711.4|13717.7|13712.7|13714.5|13709.5|110
1650657900000|2022-04-22 20:05:00|13716.3|13711.3|13717.5|13712.5|13717.9|13712.9|13716|13711|117
1650658200000|2022-04-22 20:10:00|13717.7|13712.7|13711.4|13706.4|13717.8|13712.8|13711.2|13706.2|169
1650658500000|2022-04-22 20:15:00|13711.3|13706.3|13710.8|13705.8|13711.6|13707.7|13708.7|13703.7|127
1650658800000|2022-04-22 20:20:00|13710.9|13705.9|13711.7|13706.7|13711.8|13706.8|13710.4|13705.4|93
1650659100000|2022-04-22 20:25:00|13711.6|13706.6|13711.6|13706.6|13711.7|13706.7|13711|13706|110
1650659400000|2022-04-22 20:30:00|13711.5|13706.5|13716.3|13711.3|13716.8|13711.8|13711.4|13706.4|129
1650659700000|2022-04-22 20:35:00|13716.5|13711.5|13716.3|13711.3|13717.2|13712.2|13716.2|13711.2|86
1650660000000|2022-04-22 20:40:00|13716.5|13711.5|13716.7|13711.7|13721.6|13712.9|13716|13707.2|407
1650660300000|2022-04-22 20:45:00|13716.6|13711.6|13716.7|13711.7|13717.6|13712.6|13716.3|13711.3|70
1650660600000|2022-04-22 20:50:00|13716.6|13711.6|13718|13713|13722.3|13713|13716.5|13706|112
1650660900000|2022-04-22 20:55:00|13718.3|13713.3|13716.1|13711.1|13723.7|13713.7|13715|13703.8|218
1650830400000|2022-04-24 20:00:00|13720.8|13703.8|13720.8|13703.8|13720.8|13703.8|13720.8|13703.8|1
1650830700000|2022-04-24 20:05:00|13686.9|13664.9|13686.8|13664.8|13686.9|13664.9|13682.2|13660.2|13
1650831000000|2022-04-24 20:10:00|13684|13662|13685.5|13663.5|13687.4|13665.4|13681.9|13659.9|21
1650831300000|2022-04-24 20:15:00|13686.5|13664.5|13686.6|13664.6|13686.6|13664.6|13683.8|13661.8|5
1650831600000|2022-04-24 20:20:00|13681.2|13659.2|13686.6|13664.6|13686.6|13664.6|13681.2|13659.2|4
1650831900000|2022-04-24 20:25:00|13686.5|13664.5|13685.3|13663.3|13686.6|13664.6|13681|13659|9
1650832200000|2022-04-24 20:30:00|13686.5|13664.5|13686.6|13664.6|13686.6|13664.6|13681.2|13659.2|14
1650832500000|2022-04-24 20:35:00|13681.2|13659.2|13685.9|13663.9|13686.6|13664.6|13681|13659|13
1650832800000|2022-04-24 20:40:00|13683.5|13661.5|13685.3|13663.3|13686.6|13664.6|13681.2|13659.2|14
1650833100000|2022-04-24 20:45:00|13684.3|13662.3|13686.6|13664.6|13686.6|13664.6|13683.5|13661.5|14
1650833400000|2022-04-24 20:50:00|13681.2|13659.2|13686.6|13664.6|13686.6|13664.6|13681.2|13659.2|16
1650833700000|2022-04-24 20:55:00|13685.3|13663.3|13681|13659|13686.6|13664.6|13681|13659|13
1650834000000|2022-04-24 21:00:00|13686.6|13664.6|13701|13685|13705.1|13685|13683.5|13661.5|32
1650834300000|2022-04-24 21:05:00|13700.1|13684.1|13699.7|13683.7|13701.8|13685.8|13690.1|13674.1|47
1650834600000|2022-04-24 21:10:00|13700.9|13684.9|13686.1|13670.1|13700.9|13684.9|13682.7|13666.7|107
1650834900000|2022-04-24 21:15:00|13690.7|13674.7|13685|13669|13690.7|13674.7|13668.8|13652.8|51
1650835200000|2022-04-24 21:20:00|13678|13662|13677.3|13661.3|13690|13674|13672.8|13656.8|45
1650835500000|2022-04-24 21:25:00|13677.1|13661.1|13690.2|13674.2|13690.2|13674.2|13672.8|13656.8|67
1650835800000|2022-04-24 21:30:00|13690.4|13674.4|13692.8|13676.8|13695|13679|13672.8|13656.8|51
1650836100000|2022-04-24 21:35:00|13678.6|13662.6|13676.7|13660.7|13695.4|13679.4|13673.2|13657.2|64
1650836400000|2022-04-24 21:40:00|13692.1|13676.1|13692.9|13676.9|13695.8|13679.8|13673.2|13657.2|52
1650836700000|2022-04-24 21:45:00|13690.3|13674.3|13692.9|13676.9|13692.9|13676.9|13675.1|13659.1|45
1650837000000|2022-04-24 21:50:00|13690.6|13674.6|13675.5|13659.5|13692.8|13676.8|13673.3|13657.3|161
1650837300000|2022-04-24 21:55:00|13675.7|13659.7|13681.9|13665.9|13700.7|13684.7|13672.4|13656.4|205
1650837600000|2022-04-24 22:00:00|13678.7|13662.7|13701.8|13685.8|13708.6|13692.6|13673.3|13657.3|286
1650837900000|2022-04-24 22:05:00|13697.8|13681.8|13697.3|13681.3|13701.5|13685.5|13693.5|13677.5|187
1650838200000|2022-04-24 22:10:00|13696.9|13680.9|13697.8|13681.8|13700.9|13684.9|13695.8|13679.8|146
1650838500000|2022-04-24 22:15:00|13697.5|13681.5|13696.7|13680.7|13700.5|13684.5|13695.9|13679.9|173
1650838800000|2022-04-24 22:20:00|13696.9|13680.9|13703|13687|13703|13687|13696.4|13680.4|117
1650839100000|2022-04-24 22:25:00|13698.6|13682.6|13697.7|13681.7|13699.6|13683.6|13696|13680|147
1650839400000|2022-04-24 22:30:00|13698.7|13682.7|13708.9|13703.9|13713.8|13704.9|13697.1|13681.1|420
1650839700000|2022-04-24 22:35:00|13708.7|13703.7|13706.8|13700.7|13709.6|13703.7|13705.2|13698.9|248
1650840000000|2022-04-24 22:40:00|13706.4|13701.4|13706.6|13701.6|13708.3|13702|13705.6|13699.1|153
1650840300000|2022-04-24 22:45:00|13707|13702|13705.2|13700.2|13709.3|13702.2|13705.1|13699.1|109
1650840600000|2022-04-24 22:50:00|13705.4|13700.4|13705.9|13700.9|13707.4|13701.6|13704.9|13698|149
1650840900000|2022-04-24 22:55:00|13706.7|13700.2|13705.9|13700.9|13708|13701.5|13704.6|13698|201
1650841200000|2022-04-24 23:00:00|13705.7|13700.7|13706.4|13701.4|13706.8|13701.8|13705.2|13699.4|174
1650841500000|2022-04-24 23:05:00|13706.2|13701.2|13703.7|13698.7|13706.4|13701.4|13703.4|13698.4|151
1650841800000|2022-04-24 23:10:00|13703.8|13698.8|13705.5|13700.5|13705.7|13700.7|13702.6|13697.6|207
1650842100000|2022-04-24 23:15:00|13704.7|13699.7|13706.8|13701.8|13707.1|13702.1|13704.7|13699|152
1650842400000|2022-04-24 23:20:00|13706.7|13701.7|13705.7|13700.7|13707|13702|13705.6|13700.6|150
1650842700000|2022-04-24 23:25:00|13705.9|13700.9|13702.4|13697.4|13705.9|13700.9|13702.1|13697.1|122
1650843000000|2022-04-24 23:30:00|13702.3|13697.3|13706.2|13701.2|13706.2|13701.2|13702.2|13697.2|135
1650843300000|2022-04-24 23:35:00|13706.3|13701.3|13705.2|13700.2|13706.4|13701.4|13703.7|13698.7|151
1650843600000|2022-04-24 23:40:00|13705.4|13700.4|13704.6|13702.6|13706.7|13702.6|13704.2|13700.4|122
1650843900000|2022-04-24 23:45:00|13704.7|13702.7|13705.5|13700.5|13706.2|13702.7|13703.8|13698.8|164
1650844200000|2022-04-24 23:50:00|13705.4|13700.4|13705|13700|13705.8|13701.7|13703.5|13699.6|128
1650844500000|2022-04-24 23:55:00|13704.9|13699.9|13704.2|13699.2|13704.9|13701.4|13701.6|13696.9|144
1650844800000|2022-04-25 00:00:00|13704.3|13699.3|13708.1|13703.1|13711.3|13707.8|13701.9|13698.4|279
1650845100000|2022-04-25 00:05:00|13708|13703|13710.3|13708.3|13712.6|13709.1|13705.3|13701.6|209
1650845400000|2022-04-25 00:10:00|13710.1|13708.1|13711.9|13706.9|13714.1|13710.9|13709.8|13706.3|204
1650845700000|2022-04-25 00:15:00|13712|13707|13710.9|13708.9|13712.2|13709.2|13708.3|13706.1|233
1650846000000|2022-04-25 00:20:00|13710.8|13708.8|13713.8|13708.8|13713.9|13710.9|13710|13706.6|161
1650846300000|2022-04-25 00:25:00|13713.7|13708.7|13712.9|13710.9|13715.8|13712.4|13710|13706.7|186
1650846600000|2022-04-25 00:30:00|13712.8|13710.8|13717.6|13715.6|13719|13715.6|13709.4|13706.3|311
1650846900000|2022-04-25 00:35:00|13717.5|13715.5|13715|13710|13718.7|13715.5|13713.2|13709.9|173
1650847200000|2022-04-25 00:40:00|13714.9|13709.9|13710.8|13708.8|13715|13711.7|13708.8|13705.9|206
1650847500000|2022-04-25 00:45:00|13710.7|13708.7|13711.1|13709.1|13715.4|13712.1|13710.4|13706.9|293
1650847800000|2022-04-25 00:50:00|13712.5|13707.5|13714.9|13712.9|13718.5|13715.1|13711.2|13707.5|207
1650848100000|2022-04-25 00:55:00|13714.8|13712.8|13720.1|13715.1|13720.2|13717.1|13712.9|13710.5|230
1650848400000|2022-04-25 01:00:00|13720|13715|13712|13710|13720|13716.5|13711.8|13708.4|274
1650848700000|2022-04-25 01:05:00|13712.1|13710.1|13719.7|13714.7|13720|13716.5|13712.1|13709.5|270
1650849000000|2022-04-25 01:10:00|13719.5|13714.5|13719.7|13714.7|13720.4|13717.5|13716.4|13713.3|299
1650849300000|2022-04-25 01:15:00|13719.6|13714.6|13719.9|13717.9|13724.8|13721|13717.7|13713.9|375
1650849600000|2022-04-25 01:20:00|13720|13718|13723.7|13718.7|13726|13722.5|13718.1|13714.5|390
1650849900000|2022-04-25 01:25:00|13722.2|13720.2|13722.7|13720.7|13725.6|13722|13721.2|13717.6|339
1650850200000|2022-04-25 01:30:00|13722.8|13720.8|13731.8|13729.8|13733.3|13729.8|13719.7|13717.7|382
1650850500000|2022-04-25 01:35:00|13731.7|13729.7|13727|13725|13734.9|13731.5|13726.4|13723.4|371
1650850800000|2022-04-25 01:40:00|13727.1|13725.1|13729.3|13727.3|13734|13729|13726.6|13723.3|383
1650851100000|2022-04-25 01:45:00|13729.1|13727.1|13742.2|13740.2|13743.7|13740.2|13728.1|13724.7|391
1650851400000|2022-04-25 01:50:00|13742.1|13740.1|13735.7|13733.7|13742.7|13740.7|13733.2|13731.2|294
1650851700000|2022-04-25 01:55:00|13735.8|13733.8|13737.2|13735.2|13740|13737.5|13733.7|13730.7|326
1650852000000|2022-04-25 02:00:00|13737.3|13735.3|13741.9|13739.9|13743.7|13740.2|13735.1|13731.8|397
1650852300000|2022-04-25 02:05:00|13741.5|13739.5|13739.5|13737.5|13743.8|13740.2|13737.9|13734.4|337
1650852600000|2022-04-25 02:10:00|13739.6|13737.6|13742.8|13740.8|13745.9|13742.4|13739.3|13736.1|357
1650852900000|2022-04-25 02:15:00|13742.7|13740.7|13739.2|13737.2|13745.4|13742.5|13739.2|13737|257
1650853200000|2022-04-25 02:20:00|13738.1|13736.1|13736.7|13734.7|13739.8|13737.7|13736|13732.6|349
1650853500000|2022-04-25 02:25:00|13736.6|13734.6|13738.1|13736.1|13740.7|13737.5|13735.6|13732|381
1650853800000|2022-04-25 02:30:00|13738|13736|13734.9|13732.9|13739.2|13737|13734.3|13732|297
1650854100000|2022-04-25 02:35:00|13735|13733|13737.9|13735.9|13739.7|13736.3|13733.6|13730.5|283
1650854400000|2022-04-25 02:40:00|13738|13736|13730.6|13728.6|13738.3|13736.3|13729.6|13727.6|293
1650854700000|2022-04-25 02:45:00|13730.5|13728.5|13732.1|13727.1|13734.6|13731.1|13725.7|13721.8|321
1650855000000|2022-04-25 02:50:00|13732|13727|13730.1|13728.1|13733|13729.6|13727.3|13725.3|332
1650855300000|2022-04-25 02:55:00|13730|13728|13729.5|13727.5|13734.3|13731.3|13728.7|13725.7|341
1650855600000|2022-04-25 03:00:00|13729.6|13727.6|13731.7|13729.7|13732.8|13729.8|13729.4|13726.1|249
1650855900000|2022-04-25 03:05:00|13731.6|13729.6|13732.1|13730.1|13734.3|13731.9|13730.6|13727.2|241
1650856200000|2022-04-25 03:10:00|13732|13730|13730.9|13728.9|13734.1|13731.2|13730.7|13727.4|214
1650856500000|2022-04-25 03:15:00|13732.5|13727.5|13730.8|13728.8|13734.1|13730.7|13730.5|13726.9|198
1650856800000|2022-04-25 03:20:00|13730.9|13728.9|13731.8|13729.8|13733.3|13730|13730.2|13727.9|182
1650857100000|2022-04-25 03:25:00|13731.9|13729.9|13731.6|13729.6|13733.9|13730.7|13730.7|13727.3|206
1650857400000|2022-04-25 03:30:00|13731.5|13729.5|13733.2|13731.2|13734.9|13731.7|13731.5|13728.8|145
1650857700000|2022-04-25 03:35:00|13733.1|13731.1|13734.2|13732.2|13735.9|13732.7|13732.5|13728.9|156
1650858000000|2022-04-25 03:40:00|13734.1|13732.1|13740.4|13738.4|13742.5|13738.9|13734.1|13732.1|229
1650858300000|2022-04-25 03:45:00|13740.5|13738.5|13739.1|13737.1|13743.4|13739.9|13739|13737|129
1650858600000|2022-04-25 03:50:00|13739.2|13737.2|13739.2|13737.2|13739.8|13737.8|13738.9|13736.9|106
1650858900000|2022-04-25 03:55:00|13739.3|13737.3|13742.2|13740.2|13742.2|13740.2|13739.1|13737.1|115
1650859200000|2022-04-25 04:00:00|13742.3|13740.3|13738.3|13736.3|13743.7|13740.3|13737.9|13735.6|161
1650859500000|2022-04-25 04:05:00|13738.4|13736.4|13739.3|13737.3|13742.6|13739.7|13738.4|13735.6|198
1650859800000|2022-04-25 04:10:00|13739.2|13737.2|13738.4|13736.4|13739.6|13737.6|13738.2|13736.2|98
1650860100000|2022-04-25 04:15:00|13738.3|13736.3|13737.3|13735.3|13739.6|13737.6|13737.3|13735.3|127
1650860400000|2022-04-25 04:20:00|13737.5|13735.5|13739.9|13737.9|13739.9|13737.9|13737.4|13735.4|157
1650860700000|2022-04-25 04:25:00|13739.8|13737.8|13740.6|13738.6|13741.8|13739|13739.3|13736.8|150
1650861000000|2022-04-25 04:30:00|13740.8|13738.8|13743.6|13741.6|13745.9|13742.7|13740.3|13737.9|203
1650861300000|2022-04-25 04:35:00|13743.7|13741.7|13743.2|13741.2|13745.1|13741.9|13743.2|13740.1|147
1650861600000|2022-04-25 04:40:00|13743.1|13741.1|13744.4|13742.4|13748.6|13745.2|13743.1|13741.1|157
1650861900000|2022-04-25 04:45:00|13744.5|13742.5|13745.6|13743.6|13746.6|13743.8|13744.3|13741.4|149
1650862200000|2022-04-25 04:50:00|13745.7|13743.7|13747.7|13745.7|13751|13748.1|13745.5|13743.5|170
1650862500000|2022-04-25 04:55:00|13747.6|13745.6|13756.1|13749.1|13756.6|13751.6|13747.1|13744.1|263
1650862800000|2022-04-25 05:00:00|13754.9|13749.9|13741.4|13736.4|13755|13749.9|13738.2|13734.7|428
1650863100000|2022-04-25 05:05:00|13741.6|13736.6|13742|13740|13746.1|13742.7|13738.6|13735|265
1650863400000|2022-04-25 05:10:00|13742.1|13740.1|13743.7|13741.7|13746.1|13742.8|13742.1|13738.9|199
1650863700000|2022-04-25 05:15:00|13743.6|13741.6|13741.9|13739.9|13744.6|13742.6|13741.9|13739.9|131
1650864000000|2022-04-25 05:20:00|13742|13740|13742.4|13740.4|13744.8|13741.8|13741.1|13737.5|173
1650864300000|2022-04-25 05:25:00|13743.5|13741.5|13741.7|13739.7|13743.8|13741.8|13740.6|13738.6|196
1650864600000|2022-04-25 05:30:00|13741.4|13739.4|13744.9|13742.9|13746.4|13743.3|13740.3|13736.8|266
1650864900000|2022-04-25 05:35:00|13745|13743|13743.9|13741.9|13748.4|13745.1|13743.1|13739.7|333
1650865200000|2022-04-25 05:40:00|13743.8|13741.8|13742.7|13740.7|13746|13742.7|13741.5|13737.9|299
1650865500000|2022-04-25 05:45:00|13744.2|13739.2|13745.6|13743.6|13747|13744.1|13742.7|13739.1|216
1650865800000|2022-04-25 05:50:00|13745.7|13743.7|13747.4|13745.4|13749.6|13746.9|13745.4|13742|309
1650866100000|2022-04-25 05:55:00|13747.3|13745.3|13746.8|13744.8|13756.1|13752.6|13746.3|13743.1|487
1650866400000|2022-04-25 06:00:00|13746.9|13744.9|13741.9|13739.9|13750|13746.4|13739.9|13736.3|449
1650866700000|2022-04-25 06:05:00|13741.8|13739.8|13745.6|13740.6|13747.4|13743.9|13740.4|13737.4|369
1650867000000|2022-04-25 06:10:00|13745.7|13740.7|13753.8|13748.8|13754.4|13749.4|13743.3|13739.6|459
1650867300000|2022-04-25 06:15:00|13753.7|13748.7|13765.7|13763.7|13767.8|13764.1|13753.2|13748.2|626
1650867600000|2022-04-25 06:20:00|13765.6|13763.6|13762.9|13760.9|13766|13763.6|13760.9|13756.9|325
1650867900000|2022-04-25 06:25:00|13763|13761|13765.8|13763.8|13765.8|13763.8|13762.2|13758.8|230
1650868200000|2022-04-25 06:30:00|13765.7|13763.7|13779.1|13777.1|13780.9|13777.4|13765|13760.5|445
1650868500000|2022-04-25 06:35:00|13779.2|13777.2|13774.7|13769.7|13785.9|13781.2|13774.5|13769.5|353
1650868800000|2022-04-25 06:40:00|13774.8|13769.8|13768.5|13766.5|13777.8|13774.5|13768.2|13764.1|476
1650869100000|2022-04-25 06:45:00|13768.6|13766.6|13770.7|13765.7|13773.3|13769.7|13766.8|13763.3|397
1650869400000|2022-04-25 06:50:00|13770.6|13765.6|13766.3|13764.3|13772.5|13769|13766.2|13763.2|364
1650869700000|2022-04-25 06:55:00|13766.2|13764.2|13772.4|13770.4|13775.7|13771.8|13766.2|13763.8|403
1650870000000|2022-04-25 07:00:00|13772.2|13770.2|13769.3|13767.3|13774.4|13770.8|13766.9|13763.3|566
1650870300000|2022-04-25 07:05:00|13769.2|13767.2|13767|13765|13770.6|13767.3|13762.4|13758.8|554
1650870600000|2022-04-25 07:10:00|13767.5|13765.5|13767|13765|13774.4|13770.9|13764.8|13761.3|512
1650870900000|2022-04-25 07:15:00|13767.1|13765.1|13762.3|13760.3|13769.9|13766.7|13762.2|13759.3|478
1650871200000|2022-04-25 07:20:00|13762.2|13760.2|13756.9|13754.9|13764.3|13761|13756.4|13754.4|393
1650871500000|2022-04-25 07:25:00|13756.8|13754.8|13755.1|13750.1|13761|13756.9|13750.5|13746.5|471
1650871800000|2022-04-25 07:30:00|13755.2|13750.2|13757.6|13755.6|13760.4|13757.1|13754|13750.1|299
1650872100000|2022-04-25 07:35:00|13757.5|13755.5|13762.9|13760.9|13764.2|13762.2|13757.4|13755.4|314
1650872400000|2022-04-25 07:40:00|13762.8|13760.8|13762.2|13760.2|13766.5|13763.6|13760.3|13757.8|419
1650872700000|2022-04-25 07:45:00|13762.1|13760.1|13752.9|13750.9|13763.4|13760.7|13752.6|13749.4|371
1650873000000|2022-04-25 07:50:00|13753|13751|13751.1|13749.1|13757.5|13754.5|13750.2|13748.2|405
1650873300000|2022-04-25 07:55:00|13751|13749|13750.9|13745.9|13753|13749.6|13748.2|13744.6|394
1650873600000|2022-04-25 08:00:00|13750.8|13745.8|13740.4|13738.4|13750.9|13748.4|13740.4|13737.3|448
1650873900000|2022-04-25 08:05:00|13740.5|13738.5|13738.6|13736.6|13743|13739.6|13738.1|13734.8|394
1650874200000|2022-04-25 08:10:00|13738.5|13736.5|13747.5|13742.5|13747.6|13744.2|13738.5|13735.1|333
1650874500000|2022-04-25 08:15:00|13745.5|13743.5|13741.9|13739.9|13747.2|13743.7|13741.3|13738.7|329
1650874800000|2022-04-25 08:20:00|13741.8|13739.8|13741.5|13739.5|13742.8|13740.5|13739.4|13735.8|281
1650875100000|2022-04-25 08:25:00|13741.3|13739.3|13737.3|13735.3|13741.4|13739.4|13737.2|13734.2|292
1650875400000|2022-04-25 08:30:00|13737.4|13735.4|13738.4|13736.4|13740.6|13737|13735.5|13732.1|362
1650875700000|2022-04-25 08:35:00|13738.3|13736.3|13740.3|13738.3|13742|13738.5|13736.8|13733.2|290
1650876000000|2022-04-25 08:40:00|13740.4|13738.4|13741.7|13739.7|13744.5|13741.5|13739.4|13736.5|319
1650876300000|2022-04-25 08:45:00|13741.8|13739.8|13744.6|13742.6|13745.5|13743|13740.9|13737.9|267
1650876600000|2022-04-25 08:50:00|13744.5|13742.5|13743.5|13741.5|13745.8|13743.8|13743.5|13741.5|210
1650876900000|2022-04-25 08:55:00|13743.6|13741.6|13744.3|13742.3|13746.2|13743.6|13742.5|13740.5|259
1650877200000|2022-04-25 09:00:00|13744.4|13742.4|13745.4|13743.4|13746.8|13743.5|13742.4|13739.3|310
1650877500000|2022-04-25 09:05:00|13745.5|13743.5|13744.2|13742.2|13747.2|13744.7|13742.3|13739.8|307
1650877800000|2022-04-25 09:10:00|13744.3|13742.3|13742.2|13740.2|13745.9|13743.1|13740.8|13738.8|219
1650878100000|2022-04-25 09:15:00|13742|13740|13745.4|13743.4|13746.8|13743.9|13741.2|13737.9|257
1650878400000|2022-04-25 09:20:00|13745.5|13743.5|13745.3|13743.3|13746.9|13744.7|13743.6|13740.8|246
1650878700000|2022-04-25 09:25:00|13745.2|13743.2|13743.6|13738.6|13746.8|13744|13741.7|13738|320
1650879000000|2022-04-25 09:30:00|13743.5|13738.5|13742.4|13737.4|13745.8|13742.1|13740.4|13736.8|316
1650879300000|2022-04-25 09:35:00|13742.3|13737.3|13737.9|13735.9|13742.3|13738.5|13737.9|13734.4|214
1650879600000|2022-04-25 09:40:00|13738|13736|13735.5|13733.5|13739.1|13736|13735.4|13732.1|253
1650879900000|2022-04-25 09:45:00|13735.4|13733.4|13737.1|13735.1|13738.9|13735.3|13735|13732.6|252
1650880200000|2022-04-25 09:50:00|13737|13735|13738|13736|13740|13737|13736.4|13732.9|241
1650880500000|2022-04-25 09:55:00|13738.1|13736.1|13741.9|13739.9|13744.7|13741|13736.3|13733|362
1650880800000|2022-04-25 10:00:00|13742|13740|13746.5|13744.5|13748.2|13744.9|13741.5|13738.1|282
1650881100000|2022-04-25 10:05:00|13746.7|13744.7|13745.9|13743.9|13749.2|13746.3|13745.3|13741.8|347
1650881400000|2022-04-25 10:10:00|13745.8|13743.8|13744.8|13739.8|13750.1|13746.8|13743.1|13739.7|395
1650881700000|2022-04-25 10:15:00|13744.7|13739.7|13745.1|13743.1|13746.6|13744.2|13740.6|13737.6|427
1650882000000|2022-04-25 10:20:00|13745.2|13743.2|13747|13742|13748.7|13745.4|13744.5|13740.9|395
1650882300000|2022-04-25 10:25:00|13747.2|13742.2|13745.1|13743.1|13749.1|13745.9|13744.5|13741.1|311
1650882600000|2022-04-25 10:30:00|13745.2|13743.2|13745.4|13743.4|13748|13745.6|13743.5|13740|289
1650882900000|2022-04-25 10:35:00|13745.5|13743.5|13745.4|13743.4|13748|13746|13745.1|13741.8|264
1650883200000|2022-04-25 10:40:00|13745.3|13743.3|13754.5|13752.5|13754.5|13752.5|13744.3|13742.3|272
1650883500000|2022-04-25 10:45:00|13754.6|13752.6|13751.8|13749.8|13754.7|13752.7|13747.2|13744.3|281
1650883800000|2022-04-25 10:50:00|13752.4|13750.4|13754|13752|13755.2|13752.4|13750.5|13747|247
1650884100000|2022-04-25 10:55:00|13753.8|13751.8|13755.8|13753.8|13757.1|13754.6|13753.7|13751.7|247
1650884400000|2022-04-25 11:00:00|13755.7|13753.7|13758.5|13756.5|13758.7|13756.7|13754|13752|299
1650884700000|2022-04-25 11:05:00|13758.4|13756.4|13757.4|13755.4|13762.3|13760.3|13756.9|13753.7|278
1650885000000|2022-04-25 11:10:00|13757.5|13755.5|13754.3|13752.3|13758.5|13756.5|13752.9|13748.9|306
1650885300000|2022-04-25 11:15:00|13754.4|13752.4|13751.8|13749.8|13755.3|13752.4|13748.7|13745.8|295
1650885600000|2022-04-25 11:20:00|13751.7|13749.7|13734.6|13729.6|13754.7|13752.7|13727|13722|563
1650885900000|2022-04-25 11:25:00|13734.5|13729.5|13740.1|13735.1|13744.4|13739.4|13734.3|13729.3|506
1650886200000|2022-04-25 11:30:00|13740.2|13735.2|13734.6|13729.6|13744.2|13739.2|13733.3|13728.3|418
1650886500000|2022-04-25 11:35:00|13734.5|13729.5|13733.8|13728.8|13738.5|13734.8|13732|13727.5|402
1650886800000|2022-04-25 11:40:00|13734.1|13729.1|13739.3|13734.3|13742.6|13738.7|13732|13728.4|441
1650887100000|2022-04-25 11:45:00|13739.1|13734.1|13734|13729|13740.4|13735.4|13730.2|13726.6|338
1650887400000|2022-04-25 11:50:00|13734.1|13729.1|13731.6|13726.6|13734.1|13729.1|13727.2|13723.6|398
1650887700000|2022-04-25 11:55:00|13731.8|13726.8|13729.7|13724.7|13733|13728|13726.7|13723|440
1650888000000|2022-04-25 12:00:00|13728.5|13726.5|13726.6|13721.6|13733.7|13728.7|13723.1|13718.8|473
1650888300000|2022-04-25 12:05:00|13726.7|13721.7|13728.8|13723.8|13729.4|13725.4|13724.5|13721|355
1650888600000|2022-04-25 12:10:00|13727.3|13725.3|13735.2|13730.2|13736.8|13733.5|13727.3|13723.7|388
1650888900000|2022-04-25 12:15:00|13734.8|13729.8|13732.8|13727.8|13734.8|13730.4|13730.5|13725.5|401
1650889200000|2022-04-25 12:20:00|13733.3|13728.3|13731.8|13726.8|13738.7|13733.7|13731.7|13726.7|471
1650889500000|2022-04-25 12:25:00|13731.7|13726.7|13734.7|13729.7|13734.9|13729.9|13728.9|13724.9|316
1650889800000|2022-04-25 12:30:00|13734.9|13729.9|13735.6|13730.6|13736|13732|13733.4|13728.4|289
1650890100000|2022-04-25 12:35:00|13735.4|13730.4|13735.1|13733.1|13737|13733.6|13733.6|13730.1|292
1650890400000|2022-04-25 12:40:00|13735|13733|13736.1|13734.1|13738.5|13735|13734.8|13731.2|314
1650890700000|2022-04-25 12:45:00|13736.2|13734.2|13736|13734|13741.8|13736.8|13735.4|13731.6|331
1650891000000|2022-04-25 12:50:00|13736.1|13734.1|13734.8|13729.8|13737.7|13734.2|13730.4|13725.4|300
1650891300000|2022-04-25 12:55:00|13734.9|13729.9|13732|13727|13734.9|13730.7|13728.3|13724.2|332
1650891600000|2022-04-25 13:00:00|13731.9|13726.9|13739.9|13734.9|13740|13736.2|13731.6|13726.6|372
1650891900000|2022-04-25 13:05:00|13740|13735|13739.6|13737.6|13740.9|13737.7|13736.4|13732.7|326
1650892200000|2022-04-25 13:10:00|13739.5|13737.5|13741.4|13739.4|13743.1|13739.6|13737.3|13733.9|294
1650892500000|2022-04-25 13:15:00|13741.5|13739.5|13740.4|13738.4|13743.2|13740.4|13738.8|13735.2|299
1650892800000|2022-04-25 13:20:00|13740.2|13738.2|13740.4|13738.4|13742.2|13739.6|13736.4|13733|335
1650893100000|2022-04-25 13:25:00|13740.1|13738.1|13742.4|13740.4|13744.1|13740.7|13739.3|13735.9|261
1650893400000|2022-04-25 13:30:00|13743.9|13738.9|13743.9|13738.9|13747.6|13744.1|13742.1|13738.4|373
1650893700000|2022-04-25 13:35:00|13742.3|13740.3|13742.8|13740.8|13744.9|13741.6|13739.1|13735.7|331
1650894000000|2022-04-25 13:40:00|13742.7|13740.7|13741.6|13739.6|13744.9|13741.2|13738.9|13735.8|321
1650894300000|2022-04-25 13:45:00|13741.7|13739.7|13740.6|13738.6|13745.1|13741.5|13738.6|13736.6|306
1650894600000|2022-04-25 13:50:00|13738.1|13736.1|13741.6|13736.6|13741.7|13738.1|13736.4|13733.5|322
1650894900000|2022-04-25 13:55:00|13741.7|13736.7|13743.9|13738.9|13744.1|13740.9|13736.5|13733.2|293
1650895200000|2022-04-25 14:00:00|13743.8|13738.8|13744.3|13739.3|13746.2|13743|13741.4|13738.4|288
1650895500000|2022-04-25 14:05:00|13744.2|13739.2|13742.6|13740.6|13745.5|13742.2|13741.4|13738.5|227
1650895800000|2022-04-25 14:10:00|13742.5|13740.5|13746.4|13741.4|13748.7|13745.2|13740.6|13737.9|265
1650896100000|2022-04-25 14:15:00|13746.3|13741.3|13750.8|13748.8|13752.6|13749|13745.2|13741.1|330
1650896400000|2022-04-25 14:20:00|13750.7|13748.7|13749.2|13747.2|13754.6|13750.9|13748.9|13745.9|300
1650896700000|2022-04-25 14:25:00|13749.3|13747.3|13749.2|13744.2|13749.6|13747.3|13746|13742.3|141
1650897000000|2022-04-25 14:30:00|13749.3|13744.3|13747.3|13742.3|13749.3|13745.3|13744.4|13741|216
1650897300000|2022-04-25 14:35:00|13747.2|13742.2|13748.9|13746.9|13749.2|13746.9|13745.3|13741.6|256
1650897600000|2022-04-25 14:40:00|13748.8|13746.8|13753.6|13748.6|13754.8|13750.1|13748.7|13745|296
1650897900000|2022-04-25 14:45:00|13753.5|13748.5|13751.8|13746.8|13755.5|13752|13750.3|13746.6|316
1650898200000|2022-04-25 14:50:00|13751.9|13746.9|13760.1|13755.1|13760.1|13756.5|13750.6|13746.8|208
1650898500000|2022-04-25 14:55:00|13760|13755|13755.5|13753.5|13760|13756.4|13755|13750.9|200
1650898800000|2022-04-25 15:00:00|13755.4|13753.4|13753.3|13748.3|13756.7|13753.4|13751.8|13747.9|246
1650899100000|2022-04-25 15:05:00|13753.4|13748.4|13754.8|13749.8|13755.2|13751.2|13751.4|13747.9|205
1650899400000|2022-04-25 15:10:00|13754.9|13749.9|13754.4|13749.4|13755.6|13752.1|13751.5|13747.3|211
1650899700000|2022-04-25 15:15:00|13754.3|13749.3|13753.9|13751.9|13755.6|13752.2|13753.4|13749.2|137
1650900000000|2022-04-25 15:20:00|13753.8|13751.8|13755.4|13753.4|13757.2|13753.8|13753.4|13750.2|150
1650900300000|2022-04-25 15:25:00|13755.5|13753.5|13757|13752|13757.4|13754.4|13753|13749.2|166
1650900600000|2022-04-25 15:30:00|13756.4|13751.4|13758.9|13753.9|13759.5|13755.5|13755.6|13751.1|251
1650900900000|2022-04-25 15:35:00|13758.8|13753.8|13756.1|13751.1|13758.8|13754.5|13754.8|13749.8|223
1650901200000|2022-04-25 15:40:00|13756.2|13751.2|13759.2|13754.2|13760|13756.3|13754.7|13750.9|152
1650901500000|2022-04-25 15:45:00|13759.1|13754.1|13758.7|13753.7|13760.5|13756.7|13757.7|13753.5|191
1650901800000|2022-04-25 15:50:00|13758.8|13753.8|13761.6|13756.6|13761.6|13757.1|13757.8|13752.8|185
1650902100000|2022-04-25 15:55:00|13761.5|13756.5|13762.1|13757.1|13763|13759.5|13759.2|13755.8|247
1650902400000|2022-04-25 16:00:00|13762.2|13757.2|13758.5|13753.5|13765.3|13760.3|13758.4|13753.4|188
1650902700000|2022-04-25 16:05:00|13758.1|13753.1|13757.7|13752.7|13758.7|13754.1|13754.7|13749.7|233
1650903000000|2022-04-25 16:10:00|13757.6|13752.6|13753.5|13748.5|13757.6|13752.6|13751.7|13748|201
1650903300000|2022-04-25 16:15:00|13753.4|13748.4|13753.5|13748.5|13754|13750.2|13750.6|13747|178
1650903600000|2022-04-25 16:20:00|13753.4|13748.4|13750.3|13745.3|13753.6|13749.7|13748.7|13745.2|161
1650903900000|2022-04-25 16:25:00|13748.6|13746.6|13753.1|13748.1|13754.1|13749.1|13747.8|13744.7|198
1650904200000|2022-04-25 16:30:00|13753|13748|13750.2|13745.2|13753.1|13748.1|13747.5|13744|188
1650904500000|2022-04-25 16:35:00|13750|13745|13748.7|13743.7|13750.3|13746.9|13745.1|13740.3|207
1650904800000|2022-04-25 16:40:00|13748.8|13743.8|13747.9|13745.9|13749.5|13746.2|13747|13743.5|126
1650905100000|2022-04-25 16:45:00|13748|13746|13744.9|13742.9|13748|13746|13744.6|13741.2|133
1650905400000|2022-04-25 16:50:00|13745|13743|13748.7|13743.7|13748.7|13745.2|13744.3|13740.7|168
1650905700000|2022-04-25 16:55:00|13748.8|13743.8|13748.1|13743.1|13749.4|13745.3|13746.3|13742.5|206
1650906000000|2022-04-25 17:00:00|13748|13743|13753.6|13748.6|13755.2|13751.6|13746.3|13742.7|195
1650906300000|2022-04-25 17:05:00|13753.7|13748.7|13754.2|13749.2|13756.5|13752.7|13751.7|13748.2|291
1650906600000|2022-04-25 17:10:00|13754|13749|13752.5|13747.5|13755.3|13750.6|13751.9|13747.3|173
1650906900000|2022-04-25 17:15:00|13751.4|13746.4|13748.4|13743.4|13751.4|13746.4|13747.2|13743.2|217
1650907200000|2022-04-25 17:20:00|13748.5|13743.5|13744.7|13742.7|13748.5|13744.5|13744.6|13741.1|217
1650907500000|2022-04-25 17:25:00|13744.6|13742.6|13750.3|13745.3|13750.4|13746.8|13744.6|13741.3|185
1650907800000|2022-04-25 17:30:00|13748.6|13746.6|13747.5|13745.5|13750.1|13746.6|13745.7|13742.4|153
1650908100000|2022-04-25 17:35:00|13747.6|13745.6|13749.9|13744.9|13750.4|13746.7|13747.4|13743.9|132
1650908400000|2022-04-25 17:40:00|13750|13745|13747.5|13745.5|13750.7|13747|13746.5|13743|141
1650908700000|2022-04-25 17:45:00|13747.6|13745.6|13749.9|13744.9|13750.3|13746.8|13747.3|13743.8|108
1650909000000|2022-04-25 17:50:00|13750|13745|13746.7|13744.7|13751.2|13747.7|13746.7|13743.2|133
1650909300000|2022-04-25 17:55:00|13746.8|13744.8|13747.9|13745.9|13749.6|13746.1|13746.7|13743.3|128
1650909600000|2022-04-25 18:00:00|13747.8|13745.8|13749.7|13747.7|13751.5|13748.6|13747.8|13745.8|97
1650909900000|2022-04-25 18:05:00|13749.8|13747.8|13746|13744|13750.1|13748.1|13745.1|13743.1|158
1650910200000|2022-04-25 18:10:00|13745.9|13743.9|13746.5|13744.5|13748|13745.5|13745.9|13742.7|146
1650910500000|2022-04-25 18:15:00|13746.6|13744.6|13746.3|13744.3|13746.9|13744.9|13746.1|13744.1|76
1650910800000|2022-04-25 18:20:00|13746.2|13744.2|13745.7|13743.7|13747.2|13744.7|13745.3|13742.1|93
1650911100000|2022-04-25 18:25:00|13745.5|13743.5|13742.9|13740.9|13745.7|13743.7|13742.8|13739.5|104
1650911400000|2022-04-25 18:30:00|13742.7|13740.7|13742.6|13737.6|13745.1|13741.5|13740.5|13737.2|168
1650911700000|2022-04-25 18:35:00|13740.9|13738.9|13742.6|13737.6|13743.7|13739.2|13740.5|13737.1|107
1650912000000|2022-04-25 18:40:00|13741.4|13739.4|13742.4|13740.4|13744|13740.6|13741.1|13737.5|145
1650912300000|2022-04-25 18:45:00|13744|13739|13742.1|13740.1|13744|13740.5|13740.6|13737.4|132
1650912600000|2022-04-25 18:50:00|13742.2|13740.2|13740.6|13738.6|13743.3|13740.2|13740.3|13738.1|119
1650912900000|2022-04-25 18:55:00|13740.5|13738.5|13745.7|13743.7|13747|13743.9|13740.5|13738.5|148
1650913200000|2022-04-25 19:00:00|13745.6|13743.6|13749.1|13744.1|13750.4|13746.9|13744.1|13740.6|253
1650913500000|2022-04-25 19:05:00|13749|13744|13747.1|13742.1|13749.3|13745.2|13745.2|13741.6|151
1650913800000|2022-04-25 19:10:00|13747|13742|13748.1|13746.1|13749.7|13746.4|13745.2|13741.7|144
1650914100000|2022-04-25 19:15:00|13748.2|13746.2|13746.1|13741.1|13749.6|13746.5|13744.9|13741|143
1650914400000|2022-04-25 19:20:00|13746|13741|13740.6|13738.6|13746.1|13741.1|13740.2|13736.7|151
1650914700000|2022-04-25 19:25:00|13740.7|13738.7|13741.1|13736.1|13743.5|13739.1|13739.4|13735.9|129
1650915000000|2022-04-25 19:30:00|13741.2|13736.2|13741.5|13736.5|13742.3|13738.3|13740|13736.1|143
1650915300000|2022-04-25 19:35:00|13741.4|13736.4|13742.1|13737.1|13742.4|13739.2|13739.7|13736.2|153
1650915600000|2022-04-25 19:40:00|13742|13737|13740.4|13738.4|13742.4|13738.8|13739.8|13736.6|111
1650915900000|2022-04-25 19:45:00|13740.5|13738.5|13742.6|13740.6|13744|13740.7|13740.2|13738.2|104
1650916200000|2022-04-25 19:50:00|13742.5|13740.5|13741.1|13739.1|13744.6|13741.5|13740.5|13737.1|159
1650916500000|2022-04-25 19:55:00|13741.4|13739.4|13743.8|13738.8|13744.4|13740.8|13741.4|13738|218
1650916800000|2022-04-25 20:00:00|13743.5|13738.5|13742|13737|13743.5|13738.5|13739.8|13736.3|111
1650917100000|2022-04-25 20:05:00|13741.9|13736.9|13742.8|13737.8|13743.3|13739.5|13740.6|13736.8|99
1650917400000|2022-04-25 20:10:00|13743|13738|13744.1|13739.1|13745.2|13740.2|13741.4|13737.6|152
1650917700000|2022-04-25 20:15:00|13744|13739|13744.8|13739.8|13744.9|13739.9|13743.8|13738.8|113
1650918000000|2022-04-25 20:20:00|13744.9|13739.9|13744.7|13739.7|13744.9|13739.9|13744.5|13739.5|72
1650918300000|2022-04-25 20:25:00|13744.8|13739.8|13746.3|13741.3|13747|13742.7|13744.7|13739.8|116
1650918600000|2022-04-25 20:30:00|13746.2|13741.2|13746.3|13741.3|13746.4|13742.7|13744.7|13741|77
1650918900000|2022-04-25 20:35:00|13746.2|13741.2|13746.4|13741.4|13746.5|13741.5|13745.8|13740.8|50
1650919200000|2022-04-25 20:40:00|13746.3|13741.3|13746.5|13741.5|13746.5|13742.8|13744.4|13740.6|74
1650919500000|2022-04-25 20:45:00|13746.4|13741.4|13746.3|13741.3|13746.7|13741.7|13745.9|13740.9|94
1650919800000|2022-04-25 20:50:00|13746.4|13741.4|13746.1|13741.1|13746.6|13741.6|13745.9|13740.9|88
1650920100000|2022-04-25 20:55:00|13746.3|13741.3|13746.9|13738.8|13748.6|13742.1|13745.1|13736.2|176
1650920400000|2022-04-25 21:00:00|13748.9|13737.5|13747|13737.8|13749.6|13737.9|13747|13737|50
1650920700000|2022-04-25 21:05:00|13747.6|13737.2|13747|13737.3|13748.4|13738.3|13746.5|13736.2|85
1650921000000|2022-04-25 21:10:00|13746.5|13738.4|13747.6|13736.6|13749|13738.4|13746.5|13733.1|93
1650921300000|2022-04-25 21:15:00|13747|13737.6|13747.9|13736.7|13749.3|13737.7|13747|13734.5|158
1650921600000|2022-04-25 21:20:00|13748.3|13736.1|13748.8|13733.5|13749|13738|13746.4|13731.8|128
1650921900000|2022-04-25 21:25:00|13748.5|13733.9|13748|13737.8|13749.6|13738.2|13746.5|13733|186
1650922200000|2022-04-25 21:30:00|13746.7|13737.9|13748.4|13737.2|13749.8|13738.7|13745.7|13734.1|155
1650922500000|2022-04-25 21:35:00|13748.3|13737.8|13748.4|13739.3|13750.3|13739.4|13746.1|13734.3|153
1650922800000|2022-04-25 21:40:00|13746.4|13738.2|13748.5|13736.6|13749.5|13739.5|13746.4|13734.1|156
1650923100000|2022-04-25 21:45:00|13747.2|13736.7|13747.6|13738|13750.7|13739.4|13745.8|13733.6|131
1650923400000|2022-04-25 21:50:00|13747.1|13737.7|13748.1|13737.4|13750.9|13740.2|13746.7|13734.4|157
1650923700000|2022-04-25 21:55:00|13747.8|13737.7|13747.5|13738.1|13748.6|13740.3|13746.5|13735.4|159
1650924000000|2022-04-25 22:00:00|13748.2|13737.4|13745.7|13729.7|13749.5|13738.1|13743.9|13727.9|332
1650924300000|2022-04-25 22:05:00|13744.8|13728.8|13745.6|13729.6|13746.6|13730.6|13743.5|13727.5|162
1650924600000|2022-04-25 22:10:00|13746.8|13731.7|13745.9|13730.6|13747.7|13733|13745.1|13729.1|138
1650924900000|2022-04-25 22:15:00|13746.4|13730.4|13746.7|13730.7|13747|13731|13745.2|13729.3|132
1650925200000|2022-04-25 22:20:00|13747.1|13731.1|13747|13731.3|13747.7|13731.8|13745.3|13729.8|116
1650925500000|2022-04-25 22:25:00|13747.3|13731.2|13746.4|13730.8|13747.3|13731.8|13744.3|13729.6|126
1650925800000|2022-04-25 22:30:00|13745.4|13731.2|13749.3|13735.1|13749.9|13736.9|13745.4|13729.7|204
1650926100000|2022-04-25 22:35:00|13749.6|13735.2|13744.7|13735.9|13749.6|13736.4|13743.7|13733.5|272
1650926400000|2022-04-25 22:40:00|13744.8|13735.7|13744.2|13736.7|13746.3|13737.3|13743.3|13735|211
1650926700000|2022-04-25 22:45:00|13744.1|13736.6|13744.6|13736.9|13745.7|13737.7|13743.9|13736.4|123
1650927000000|2022-04-25 22:50:00|13744.3|13736.7|13744.3|13737.1|13745.7|13738.2|13743|13734|112
1650927300000|2022-04-25 22:55:00|13743.1|13738.1|13742.1|13737.1|13746|13738.1|13741.8|13735.5|135
1650927600000|2022-04-25 23:00:00|13743.3|13735.5|13742.1|13737.1|13743.3|13737.9|13741.7|13735.5|144
1650927900000|2022-04-25 23:05:00|13742|13737|13743.4|13738.4|13743.8|13738.8|13741.8|13736.8|182
1650928200000|2022-04-25 23:10:00|13743.5|13738.5|13743.8|13738.8|13744.9|13739.9|13743.1|13738.1|112
1650928500000|2022-04-25 23:15:00|13743.7|13738.7|13744.4|13739.4|13745|13740|13743.7|13738.7|91
1650928800000|2022-04-25 23:20:00|13744.5|13739.5|13743.6|13738.6|13744.8|13740.3|13742|13738|119
1650929100000|2022-04-25 23:25:00|13743.8|13738.8|13744.1|13739.1|13744.1|13740.5|13742.2|13738.7|56
1650929400000|2022-04-25 23:30:00|13744.2|13739.2|13744.2|13739.2|13744.9|13739.9|13743.8|13738.8|119
1650929700000|2022-04-25 23:35:00|13744.3|13739.3|13743.5|13738.5|13744.3|13740.4|13742.1|13738.5|67
1650930000000|2022-04-25 23:40:00|13742.1|13740.1|13741.1|13736.1|13743.6|13740.1|13738.9|13735.3|101
1650930300000|2022-04-25 23:45:00|13741|13736|13739.3|13734.3|13741.2|13737.5|13737.3|13733.8|134
1650930600000|2022-04-25 23:50:00|13739.2|13734.2|13740.7|13735.7|13740.8|13737.3|13737.6|13734.2|146
1650930900000|2022-04-25 23:55:00|13740.8|13735.8|13740.5|13735.5|13741.4|13737.8|13738.6|13735.1|136
1650931200000|2022-04-26 00:00:00|13740.6|13735.6|13738.1|13736.1|13740.6|13737.2|13737.2|13735.2|200
1650931500000|2022-04-26 00:05:00|13738.2|13736.2|13738.3|13736.3|13739.7|13736.3|13737.5|13734.7|139
1650931800000|2022-04-26 00:10:00|13738.4|13736.4|13739.5|13737.5|13741|13737.5|13737.7|13734.4|143
1650932100000|2022-04-26 00:15:00|13739.4|13737.4|13737.5|13735.5|13744.7|13741.2|13737.3|13734.4|205
1650932400000|2022-04-26 00:20:00|13737.4|13735.4|13735.5|13733.5|13738.7|13736.7|13734.7|13731.5|164
1650932700000|2022-04-26 00:25:00|13735.4|13733.4|13729.5|13724.5|13736.8|13733.4|13729.2|13724.2|308
1650933000000|2022-04-26 00:30:00|13729.4|13724.4|13729|13727|13731.2|13727.7|13727.5|13724|273
1650933300000|2022-04-26 00:35:00|13728.9|13726.9|13732.4|13730.4|13733|13730.7|13728.4|13724.9|241
1650933600000|2022-04-26 00:40:00|13732.3|13730.3|13731.2|13729.2|13733.6|13731.6|13731.1|13729.1|177
1650933900000|2022-04-26 00:45:00|13731|13729|13731|13729|13732|13729.3|13729.4|13726|192
1650934200000|2022-04-26 00:50:00|13731.1|13729.1|13730.4|13728.4|13735.6|13733.6|13729.2|13725.9|247
1650934500000|2022-04-26 00:55:00|13730.3|13728.3|13730.7|13728.7|13732.8|13730.5|13729.5|13726.1|210
1650934800000|2022-04-26 01:00:00|13730.6|13728.6|13726|13724|13732.7|13729.4|13725|13723|290
1650935100000|2022-04-26 01:05:00|13725.9|13723.9|13725.4|13723.4|13729.5|13726.1|13724.4|13722.3|217
1650935400000|2022-04-26 01:10:00|13725.5|13723.5|13727.1|13722.1|13728.7|13725.4|13725|13721.5|235
1650935700000|2022-04-26 01:15:00|13727.2|13722.2|13732.3|13730.3|13735.8|13732.3|13724.9|13721.1|317
1650936000000|2022-04-26 01:20:00|13732.6|13730.6|13737.5|13735.5|13739.5|13736.4|13732.1|13728.5|325
1650936300000|2022-04-26 01:25:00|13737.3|13735.3|13736.3|13734.3|13742.2|13738.8|13735.3|13731.9|331
1650936600000|2022-04-26 01:30:00|13736.4|13734.4|13739.9|13737.9|13742.8|13739.3|13734.8|13731|472
1650936900000|2022-04-26 01:35:00|13739.5|13737.5|13731.9|13729.9|13740.7|13738|13730.9|13727.4|274
1650937200000|2022-04-26 01:40:00|13731.7|13729.7|13728.2|13726.2|13733.7|13730.3|13727.6|13724.5|296
1650937500000|2022-04-26 01:45:00|13728.1|13726.1|13733.5|13728.5|13735.2|13732|13727.9|13725.9|339
1650937800000|2022-04-26 01:50:00|13733.6|13728.6|13732.9|13730.9|13736.7|13733.4|13731.5|13728.2|382
1650938100000|2022-04-26 01:55:00|13733|13731|13731|13729|13734.9|13731.7|13730.6|13727.8|346
1650938400000|2022-04-26 02:00:00|13730.8|13728.8|13729.9|13727.9|13733|13729.4|13729.4|13726.5|256
1650938700000|2022-04-26 02:05:00|13729.8|13727.8|13725.4|13723.4|13729.9|13727.9|13725.4|13723.4|174
1650939000000|2022-04-26 02:10:00|13725.5|13723.5|13724.2|13722.2|13728.1|13725.6|13723.6|13720.3|245
1650939300000|2022-04-26 02:15:00|13724.1|13722.1|13725.8|13723.8|13726|13724|13724.1|13722.1|150
1650939600000|2022-04-26 02:20:00|13725.9|13723.9|13724.1|13722.1|13726.8|13724.8|13723.4|13721.4|194
1650939900000|2022-04-26 02:25:00|13724.2|13722.2|13716.6|13714.6|13724.9|13722.9|13716.4|13713.1|396
1650940200000|2022-04-26 02:30:00|13716.7|13714.7|13717.3|13715.3|13719.6|13717.6|13716.4|13713.6|214
1650940500000|2022-04-26 02:35:00|13717.2|13715.2|13720.8|13718.8|13720.9|13718.9|13717.2|13714.3|269
1650940800000|2022-04-26 02:40:00|13720.3|13718.3|13721.7|13719.7|13721.8|13719.8|13719.2|13717.2|180
1650941100000|2022-04-26 02:45:00|13721.8|13719.8|13712.4|13710.4|13722.3|13720.3|13712.2|13709.9|300
1650941400000|2022-04-26 02:50:00|13712.3|13710.3|13710.7|13708.7|13714.3|13711.4|13710.5|13707|298
1650941700000|2022-04-26 02:55:00|13710.8|13708.8|13710.1|13708.1|13716|13712.6|13709.6|13706|325
1650942000000|2022-04-26 03:00:00|13710|13708|13707.5|13705.5|13710.4|13708.1|13703.6|13700.6|415
1650942300000|2022-04-26 03:05:00|13707.4|13705.4|13703.9|13701.9|13711.1|13708.3|13703.6|13701.6|354
1650942600000|2022-04-26 03:10:00|13704|13702|13705.4|13703.4|13706.6|13703.4|13703.6|13700.7|223
1650942900000|2022-04-26 03:15:00|13705.3|13703.3|13705.6|13703.6|13709|13705.7|13703.8|13701.5|295
1650943200000|2022-04-26 03:20:00|13705.5|13703.5|13708.7|13706.7|13710.7|13707.8|13705.5|13703.5|266
1650943500000|2022-04-26 03:25:00|13708.6|13706.6|13711.5|13709.5|13715.3|13711.9|13708.6|13706.6|266
1650943800000|2022-04-26 03:30:00|13711.7|13709.7|13710.9|13708.9|13712|13710|13708.5|13705.7|290
1650944100000|2022-04-26 03:35:00|13711.1|13709.1|13716.8|13714.8|13717|13714.8|13711|13709|226
1650944400000|2022-04-26 03:40:00|13716.7|13714.7|13716.1|13714.1|13716.8|13714.8|13714.6|13712.6|179
1650944700000|2022-04-26 03:45:00|13716.2|13714.2|13716.3|13714.3|13716.7|13714.7|13714.7|13712.7|236
1650945000000|2022-04-26 03:50:00|13716.2|13714.2|13716.3|13714.3|13716.7|13714.7|13715.8|13713.8|190
1650945300000|2022-04-26 03:55:00|13716.4|13714.4|13717.6|13715.6|13718.7|13716.7|13716.2|13713|184
1650945600000|2022-04-26 04:00:00|13717.5|13715.5|13716.2|13714.2|13717.8|13715.8|13715.3|13713.3|220
1650945900000|2022-04-26 04:05:00|13716.1|13714.1|13718.8|13716.8|13720.9|13718|13715.8|13712.7|181
1650946200000|2022-04-26 04:10:00|13718.7|13716.7|13716.6|13714.6|13719.3|13717.3|13716|13714|151
1650946500000|2022-04-26 04:15:00|13716.5|13714.5|13714.4|13712.4|13717.1|13715.1|13714.3|13712.3|154
1650946800000|2022-04-26 04:20:00|13714.3|13712.3|13713.8|13711.8|13714.8|13712.8|13712.2|13710.2|123
1650947100000|2022-04-26 04:25:00|13713.9|13711.9|13715.9|13713.9|13717.3|13714.7|13713.8|13710.8|175
1650947400000|2022-04-26 04:30:00|13716|13714|13715.7|13713.7|13717.9|13714.6|13715.4|13712.8|137
1650947700000|2022-04-26 04:35:00|13715.8|13713.8|13717.9|13715.9|13717.9|13715.9|13715.5|13713.5|107
1650948000000|2022-04-26 04:40:00|13717.8|13715.8|13719.3|13717.3|13719.6|13717.6|13717.6|13715.6|111
1650948300000|2022-04-26 04:45:00|13719.1|13717.1|13720.4|13718.4|13721.9|13719.1|13719.1|13716.8|136
1650948600000|2022-04-26 04:50:00|13720.5|13718.5|13722|13720|13724.5|13721.2|13720.5|13718.5|120
1650948900000|2022-04-26 04:55:00|13722.1|13720.1|13725.2|13720.2|13725.2|13721.5|13721.7|13719|188
1650949200000|2022-04-26 05:00:00|13725|13720|13726.1|13724.1|13727.6|13724.7|13722.8|13719.2|228
1650949500000|2022-04-26 05:05:00|13726.2|13724.2|13732.2|13730.2|13735.7|13732.3|13725.9|13723.9|264
1650949800000|2022-04-26 05:10:00|13732.1|13730.1|13728.9|13726.9|13732.8|13730.2|13727.6|13724.1|274
1650950100000|2022-04-26 05:15:00|13729|13727|13733.9|13728.9|13735.1|13731.7|13728.9|13726.9|180
1650950400000|2022-04-26 05:20:00|13733.8|13728.8|13732.8|13730.8|13734.4|13731.8|13730.3|13727|185
1650950700000|2022-04-26 05:25:00|13732.7|13730.7|13727.3|13725.3|13732.9|13730.8|13727.2|13725.1|142
1650951000000|2022-04-26 05:30:00|13727.4|13725.4|13723.2|13721.2|13729.4|13727|13722.3|13720.3|281
1650951300000|2022-04-26 05:35:00|13723.3|13721.3|13725.2|13723.2|13726.8|13723.3|13722.2|13719.8|188
1650951600000|2022-04-26 05:40:00|13725.1|13723.1|13724.3|13722.3|13725.8|13723.8|13724.2|13722.2|112
1650951900000|2022-04-26 05:45:00|13724.2|13722.2|13724.1|13722.1|13727.4|13724.7|13722.4|13719|217
1650952200000|2022-04-26 05:50:00|13724.2|13722.2|13721.7|13719.7|13725.3|13723.3|13721.2|13719.2|188
1650952500000|2022-04-26 05:55:00|13721.6|13719.6|13721.7|13719.7|13725.4|13723.4|13721.6|13718.6|275
1650952800000|2022-04-26 06:00:00|13721.6|13719.6|13724.8|13722.8|13728|13724.8|13721.4|13718.2|368
1650953100000|2022-04-26 06:05:00|13724.9|13722.9|13727.3|13725.3|13730.7|13728.1|13724.8|13722.8|397
1650953400000|2022-04-26 06:10:00|13727.4|13725.4|13731.8|13729.8|13733.8|13731.8|13726.2|13724.2|411
1650953700000|2022-04-26 06:15:00|13731.9|13729.9|13735.1|13733.1|13737.3|13735.1|13731.9|13729.2|325
1650954000000|2022-04-26 06:20:00|13735.2|13733.2|13734.3|13732.3|13738.7|13735.9|13734.3|13731.4|361
1650954300000|2022-04-26 06:25:00|13733.7|13731.7|13733.3|13731.3|13739.4|13736.1|13732.1|13728.9|335
1650954600000|2022-04-26 06:30:00|13733.2|13731.2|13737.1|13735.1|13739.3|13735.9|13729.9|13726.3|344
1650954900000|2022-04-26 06:35:00|13737.2|13735.2|13736.1|13734.1|13738.2|13735.6|13732.1|13728.8|367
1650955200000|2022-04-26 06:40:00|13736|13734|13736.3|13734.3|13739.3|13736.1|13732|13728.6|330
1650955500000|2022-04-26 06:45:00|13736.2|13734.2|13736.9|13734.9|13740|13738|13735.4|13733.4|274
1650955800000|2022-04-26 06:50:00|13737|13735|13742.9|13740.9|13742.9|13740.9|13736.7|13734.7|280
1650956100000|2022-04-26 06:55:00|13742.7|13740.7|13747|13745|13749.4|13746.4|13740.5|13737|400
1650956400000|2022-04-26 07:00:00|13746.9|13744.9|13746.6|13741.6|13748.9|13745.6|13741.2|13737|534
1650956700000|2022-04-26 07:05:00|13746.7|13741.7|13743.4|13741.4|13748.4|13745|13742.8|13739.5|399
1650957000000|2022-04-26 07:10:00|13743.5|13741.5|13742|13737|13746.4|13743.4|13739.4|13736.7|425
1650957300000|2022-04-26 07:15:00|13742.1|13737.1|13743.4|13741.4|13744|13741.5|13738.7|13735|409
1650957600000|2022-04-26 07:20:00|13743.5|13741.5|13741.5|13739.5|13747.9|13744.5|13741.2|13739.2|422
1650957900000|2022-04-26 07:25:00|13741.6|13739.6|13744.7|13742.7|13746.5|13742.8|13738.3|13734.8|406
1650958200000|2022-04-26 07:30:00|13744.5|13742.5|13736.7|13734.7|13744.8|13742.8|13736.4|13733.5|469
1650958500000|2022-04-26 07:35:00|13736.6|13734.6|13740.3|13738.3|13741.9|13739.3|13736.6|13733.7|421
1650958800000|2022-04-26 07:40:00|13740.2|13738.2|13741.6|13736.6|13744.8|13741.3|13737.7|13734.6|448
1650959100000|2022-04-26 07:45:00|13740|13738|13740.3|13738.3|13744.6|13741.2|13739.4|13736|454
1650959400000|2022-04-26 07:50:00|13740.2|13738.2|13740|13738|13741.7|13738.3|13737.5|13735.5|341
1650959700000|2022-04-26 07:55:00|13739.9|13737.9|13743.1|13741.1|13743.2|13741.2|13738.8|13735.3|344
1650960000000|2022-04-26 08:00:00|13743.2|13741.2|13741.2|13739.2|13743.7|13741.7|13738.8|13736.8|309
1650960300000|2022-04-26 08:05:00|13741.3|13739.3|13741.1|13739.1|13742.4|13739.8|13737|13734.1|404
1650960600000|2022-04-26 08:10:00|13741.2|13739.2|13740.9|13738.9|13743.9|13740.7|13738.5|13736|373
1650960900000|2022-04-26 08:15:00|13740.8|13738.8|13739.9|13737.9|13743.2|13740.2|13739.2|13736.2|325
1650961200000|2022-04-26 08:20:00|13739.8|13737.8|13736.7|13734.7|13740.2|13738.2|13736.4|13734.4|225
1650961500000|2022-04-26 08:25:00|13736.6|13734.6|13733|13731|13738|13734.8|13731.5|13728.4|319
1650961800000|2022-04-26 08:30:00|13733.1|13731.1|13735.8|13733.8|13738.5|13735.7|13732.7|13730.7|327
1650962100000|2022-04-26 08:35:00|13735.7|13733.7|13738.6|13736.6|13739.5|13737.5|13735.7|13733|253
1650962400000|2022-04-26 08:40:00|13738.8|13736.8|13738.7|13736.7|13740.4|13737.2|13734.5|13732|298
1650962700000|2022-04-26 08:45:00|13738.6|13736.6|13736.3|13734.3|13738.7|13736.7|13734.9|13731.9|270
1650963000000|2022-04-26 08:50:00|13736.2|13734.2|13737.9|13735.9|13738.5|13736.5|13735.4|13732.5|233
1650963300000|2022-04-26 08:55:00|13738|13736|13734.6|13732.6|13739.6|13736.4|13734.6|13732.1|271
1650963600000|2022-04-26 09:00:00|13734.8|13732.8|13733.2|13731.2|13735.5|13733.5|13732.3|13730.3|303
1650963900000|2022-04-26 09:05:00|13733.3|13731.3|13732.5|13730.5|13735.7|13733.5|13732.2|13729.6|265
1650964200000|2022-04-26 09:10:00|13732.4|13730.4|13732.5|13730.5|13735.4|13733.4|13731.4|13729.4|270
1650964500000|2022-04-26 09:15:00|13732.6|13730.6|13734.3|13732.3|13735.8|13732.4|13731.7|13728.8|231
1650964800000|2022-04-26 09:20:00|13734.2|13732.2|13734.4|13732.4|13736.6|13733.7|13733.2|13730.6|278
1650965100000|2022-04-26 09:25:00|13734.5|13732.5|13734|13732|13735.6|13732.8|13733.3|13730.5|219
1650965400000|2022-04-26 09:30:00|13733.9|13731.9|13733.3|13731.3|13734.2|13732.2|13732.9|13730.9|203
1650965700000|2022-04-26 09:35:00|13733.2|13731.2|13732.3|13730.3|13733.3|13731.3|13731|13729|233
1650966000000|2022-04-26 09:40:00|13732.4|13730.4|13732.9|13730.9|13734.1|13731.3|13730.9|13728.9|205
1650966300000|2022-04-26 09:45:00|13732.8|13730.8|13733.1|13731.1|13733.9|13731.5|13731.5|13728.9|215
1650966600000|2022-04-26 09:50:00|13733.2|13731.2|13735.5|13733.5|13737.4|13734.5|13732.2|13728.8|260
1650966900000|2022-04-26 09:55:00|13735.6|13733.6|13738.2|13736.2|13739.2|13737.2|13735.6|13732.9|215
1650967200000|2022-04-26 10:00:00|13738|13736|13739.4|13737.4|13741.3|13739.3|13738|13736|237
1650967500000|2022-04-26 10:05:00|13739.5|13737.5|13739.9|13737.9|13740.1|13738.1|13738.2|13736.2|181
1650967800000|2022-04-26 10:10:00|13739.8|13737.8|13739.3|13737.3|13741.4|13739.4|13739.1|13737.1|220
1650968100000|2022-04-26 10:15:00|13739.2|13737.2|13738.6|13736.6|13740.3|13738|13738.5|13735.3|239
1650968400000|2022-04-26 10:20:00|13738.5|13736.5|13738|13736|13739.1|13737.1|13736.8|13734.8|215
1650968700000|2022-04-26 10:25:00|13738.1|13736.1|13739.2|13737.2|13740.2|13737.6|13737.8|13735.1|187
1650969000000|2022-04-26 10:30:00|13739.4|13737.4|13739.9|13737.9|13741|13737.9|13738.9|13735.7|211
1650969300000|2022-04-26 10:35:00|13740|13738|13737|13735|13741|13738|13736.6|13734.6|235
1650969600000|2022-04-26 10:40:00|13737.1|13735.1|13738.1|13736.1|13738.6|13736.6|13736.3|13734.3|127
1650969900000|2022-04-26 10:45:00|13738.2|13736.2|13736.8|13734.8|13738.9|13736.2|13736.5|13733.4|200
1650970200000|2022-04-26 10:50:00|13736.7|13734.7|13736.2|13734.2|13737|13735|13736.1|13734.1|111
1650970500000|2022-04-26 10:55:00|13736.3|13734.3|13737.7|13735.7|13738.4|13736.4|13734.3|13732.1|228
1650970800000|2022-04-26 11:00:00|13737.5|13735.5|13739.5|13737.5|13740.8|13737.5|13736.8|13734.8|239
1650971100000|2022-04-26 11:05:00|13739.4|13737.4|13740.2|13738.2|13741.7|13739.7|13739.4|13735.6|224
1650971400000|2022-04-26 11:10:00|13740.3|13738.3|13738.2|13736.2|13741.1|13739.1|13737.3|13735.3|183
1650971700000|2022-04-26 11:15:00|13738.3|13736.3|13734.7|13732.7|13738.8|13736.3|13733|13729.7|281
1650972000000|2022-04-26 11:20:00|13734.6|13732.6|13738.1|13736.1|13739.6|13736.5|13734.6|13732.2|221
1650972300000|2022-04-26 11:25:00|13738.2|13736.2|13737.9|13735.9|13740.3|13737|13737.7|13735.1|155
1650972600000|2022-04-26 11:30:00|13737.8|13735.8|13740.4|13738.4|13740.9|13738.9|13737.7|13735.7|139
1650972900000|2022-04-26 11:35:00|13740.3|13738.3|13741.8|13739.8|13742.2|13740.2|13738.6|13736.6|200
1650973200000|2022-04-26 11:40:00|13741.7|13739.7|13740.2|13738.2|13742.8|13739.7|13740|13737.7|171
1650973500000|2022-04-26 11:45:00|13740.3|13738.3|13736.9|13734.9|13741|13738.5|13736.3|13733|214
1650973800000|2022-04-26 11:50:00|13737|13735|13740.9|13738.9|13741.3|13739.3|13736.9|13734.9|108
1650974100000|2022-04-26 11:55:00|13741|13739|13739|13737|13742.8|13740.8|13738.9|13735.7|274
1650974400000|2022-04-26 12:00:00|13738.9|13736.9|13740.1|13738.1|13741.3|13738.8|13738.3|13734.9|279
1650974700000|2022-04-26 12:05:00|13740|13738|13741.3|13739.3|13743.2|13739.8|13740|13736.9|168
1650975000000|2022-04-26 12:10:00|13741.2|13739.2|13740.4|13738.4|13742|13739.3|13739.2|13736|185
1650975300000|2022-04-26 12:15:00|13740.3|13738.3|13740.3|13738.3|13741.9|13739.5|13739.8|13736.9|166
1650975600000|2022-04-26 12:20:00|13740.4|13738.4|13739.8|13737.8|13742|13739.4|13739.5|13736.8|152
1650975900000|2022-04-26 12:25:00|13739.7|13737.7|13742.3|13737.3|13742.7|13739.2|13739.5|13736.1|171
1650976200000|2022-04-26 12:30:00|13742.4|13737.4|13742.4|13740.4|13743.4|13740.4|13739.6|13736|195
1650976500000|2022-04-26 12:35:00|13742.5|13740.5|13747.4|13745.4|13747.5|13745.5|13742.4|13738.9|412
1650976800000|2022-04-26 12:40:00|13747.3|13745.3|13749.5|13744.5|13751.2|13747.9|13746.9|13743.5|344
1650977100000|2022-04-26 12:45:00|13749.6|13744.6|13746.1|13744.1|13749.8|13746.3|13744.7|13741.4|370
1650977400000|2022-04-26 12:50:00|13745.8|13743.8|13745.8|13743.8|13748.4|13745.6|13745.6|13742.1|284
1650977700000|2022-04-26 12:55:00|13745.9|13743.9|13749.1|13744.1|13751.1|13747.6|13745.3|13742|267
1650978000000|2022-04-26 13:00:00|13749.2|13744.2|13746.6|13744.6|13750.7|13747.1|13745.9|13743.9|281
1650978300000|2022-04-26 13:05:00|13746.5|13744.5|13742.5|13740.5|13746.7|13744.7|13742.1|13739.3|211
1650978600000|2022-04-26 13:10:00|13742.4|13740.4|13745.7|13743.7|13747.3|13743.9|13742.4|13740.4|239
1650978900000|2022-04-26 13:15:00|13745.9|13743.9|13748.1|13746.1|13750.5|13748.5|13745.9|13743.2|287
1650979200000|2022-04-26 13:20:00|13748.2|13746.2|13748.4|13746.4|13751.6|13748.6|13748.1|13745|278
1650979500000|2022-04-26 13:25:00|13748.3|13746.3|13746|13744|13749|13746.5|13744.8|13742.8|271
1650979800000|2022-04-26 13:30:00|13745.9|13743.9|13748.1|13746.1|13749|13746.4|13744.2|13740.3|275
1650980100000|2022-04-26 13:35:00|13748.2|13746.2|13748.9|13746.9|13750.9|13747.5|13746.8|13743.6|291
1650980400000|2022-04-26 13:40:00|13749|13747|13749.1|13747.1|13750.1|13747.8|13747.9|13745|253
1650980700000|2022-04-26 13:45:00|13749.3|13747.3|13752.4|13750.4|13753.7|13750.5|13749.2|13746.5|184
1650981000000|2022-04-26 13:50:00|13752.3|13750.3|13753.4|13751.4|13753.6|13751.6|13752.2|13750.2|277
1650981300000|2022-04-26 13:55:00|13753.5|13751.5|13758.1|13753.1|13758.8|13755.3|13752.3|13750.3|173
1650981600000|2022-04-26 14:00:00|13757.9|13752.9|13759.2|13757.2|13761.2|13757.6|13757|13752.8|252
1650981900000|2022-04-26 14:05:00|13759.3|13757.3|13759.5|13757.5|13761.6|13758.4|13758.1|13754.9|230
1650982200000|2022-04-26 14:10:00|13759.6|13757.6|13756|13754|13761.5|13758.3|13755.3|13751.8|232
1650982500000|2022-04-26 14:15:00|13756.2|13754.2|13757.8|13755.8|13760.4|13757.4|13755.6|13752.2|283
1650982800000|2022-04-26 14:20:00|13758|13756|13759.2|13757.2|13760.4|13757.4|13756.7|13753.5|236
1650983100000|2022-04-26 14:25:00|13759.1|13757.1|13758.8|13756.8|13761.8|13758|13757.8|13754.6|251
1650983400000|2022-04-26 14:30:00|13758.6|13756.6|13767.2|13765.2|13768.6|13765.6|13758.6|13755.1|323
1650983700000|2022-04-26 14:35:00|13767.1|13765.1|13772.9|13770.9|13774.3|13771|13766.9|13763.5|273
1650984000000|2022-04-26 14:40:00|13773|13771|13775.9|13773.9|13780.3|13776.8|13772.7|13769.5|319
1650984300000|2022-04-26 14:45:00|13775.8|13773.8|13772.7|13770.7|13777.2|13773.9|13768.6|13764.3|421
1650984600000|2022-04-26 14:50:00|13772.8|13770.8|13774.6|13769.6|13776.4|13772.9|13769.9|13766.6|330
1650984900000|2022-04-26 14:55:00|13774.7|13769.7|13775.4|13773.4|13775.9|13773.4|13771.5|13767.6|279
1650985200000|2022-04-26 15:00:00|13775.7|13773.7|13771.5|13769.5|13778.4|13773.9|13770.2|13767.3|214
1650985500000|2022-04-26 15:05:00|13771.6|13769.6|13771.5|13769.5|13774.2|13771.1|13771.5|13768.1|196
1650985800000|2022-04-26 15:10:00|13771.6|13769.6|13774.1|13772.1|13775|13772.2|13769.8|13766.2|223
1650986100000|2022-04-26 15:15:00|13774.2|13772.2|13776.6|13774.6|13778.8|13774.8|13773.7|13770.2|267
1650986400000|2022-04-26 15:20:00|13776.8|13774.8|13776.8|13774.8|13778.7|13775.1|13773.6|13771.6|211
1650986700000|2022-04-26 15:25:00|13776.9|13774.9|13775.7|13770.7|13778.2|13774.9|13773.1|13769.3|185
1650987000000|2022-04-26 15:30:00|13775.3|13770.3|13778.2|13773.2|13778.3|13773.3|13773.7|13769.9|201
1650987300000|2022-04-26 15:35:00|13778.3|13773.3|13774.7|13769.7|13778.3|13774.5|13773.4|13769.2|235
1650987600000|2022-04-26 15:40:00|13774.8|13769.8|13773.5|13768.5|13777.5|13773.9|13773.2|13768.5|249
1650987900000|2022-04-26 15:45:00|13773.6|13768.6|13777.8|13772.8|13778|13773|13773.4|13768.4|254
1650988200000|2022-04-26 15:50:00|13777.7|13772.7|13774.6|13772.6|13777.7|13773.9|13774.5|13771.5|136
1650988500000|2022-04-26 15:55:00|13774.8|13772.8|13780|13775|13780|13776.4|13774.6|13771|201
1650988800000|2022-04-26 16:00:00|13779.9|13774.9|13776.9|13771.9|13779.9|13775.7|13774|13770.6|164
1650989100000|2022-04-26 16:05:00|13776.5|13771.5|13777.4|13772.4|13778.4|13774.6|13775.7|13771.4|125
1650989400000|2022-04-26 16:10:00|13777.2|13772.2|13776.6|13774.6|13778.4|13774.6|13775.4|13771.9|89
1650989700000|2022-04-26 16:15:00|13776.5|13774.5|13775.7|13770.7|13777.4|13774.6|13774.3|13770.4|105
1650990000000|2022-04-26 16:20:00|13775.6|13770.6|13773.2|13771.2|13775.6|13771.8|13772|13768.4|159
1650990300000|2022-04-26 16:25:00|13773.1|13771.1|13773.2|13768.2|13774.8|13771.4|13772.1|13768.1|87
1650990600000|2022-04-26 16:30:00|13773.3|13768.3|13776.4|13771.4|13776.4|13772.2|13771.4|13768.3|139
1650990900000|2022-04-26 16:35:00|13776.3|13771.3|13777|13772|13777.2|13773.8|13775.3|13771.3|80
1650991200000|2022-04-26 16:40:00|13776.9|13771.9|13774.8|13772.8|13777.6|13774.4|13774.6|13771.1|121
1650991500000|2022-04-26 16:45:00|13774.7|13772.7|13776.4|13771.4|13776.8|13773.4|13774.5|13771.2|87
1650991800000|2022-04-26 16:50:00|13774.9|13772.9|13776.2|13771.2|13776.5|13773.1|13774.6|13771.1|64
1650992100000|2022-04-26 16:55:00|13774.7|13772.7|13773|13768|13777|13773.2|13772.8|13767.8|156
1650992400000|2022-04-26 17:00:00|13772.7|13767.7|13773.2|13771.2|13776|13772.4|13771.9|13766.9|175
1650992700000|2022-04-26 17:05:00|13774.9|13769.9|13779.8|13774.8|13780|13775|13773.4|13769.5|140
1650993000000|2022-04-26 17:10:00|13779.9|13774.9|13777.3|13772.3|13779.9|13774.9|13775.8|13772.1|90
1650993300000|2022-04-26 17:15:00|13777.2|13772.2|13778.4|13773.4|13778.4|13773.7|13775.5|13771.7|89
1650993600000|2022-04-26 17:20:00|13778.3|13773.3|13780|13775|13780.6|13777|13777.1|13773.2|160
1650993900000|2022-04-26 17:25:00|13780.1|13775.1|13780.2|13775.2|13780.4|13776.6|13777.7|13773.6|85
1650994200000|2022-04-26 17:30:00|13780.3|13775.3|13778.5|13776.5|13780.4|13776.9|13778.3|13774.9|92
1650994500000|2022-04-26 17:35:00|13778.6|13776.6|13779.9|13774.9|13780.3|13776.7|13778.2|13774.6|76
1650994800000|2022-04-26 17:40:00|13778.2|13776.2|13777.6|13775.6|13780.5|13776.9|13777.5|13773.9|105
1650995100000|2022-04-26 17:45:00|13777.7|13775.7|13777.8|13775.8|13779.3|13775.9|13777.5|13774.1|79
1650995400000|2022-04-26 17:50:00|13777.7|13775.7|13780.5|13775.5|13780.6|13777.2|13777.6|13774.5|102
1650995700000|2022-04-26 17:55:00|13779|13777|13785.1|13780.1|13785.2|13782|13778.9|13775.4|129
1650996000000|2022-04-26 18:00:00|13785.2|13780.2|13782.9|13780.9|13785.9|13782.5|13782.9|13779.3|117
1650996300000|2022-04-26 18:05:00|13782.7|13780.7|13781.5|13779.5|13784.2|13780.8|13780.9|13777.4|121
1650996600000|2022-04-26 18:10:00|13781.4|13779.4|13780.7|13778.7|13782.5|13779.4|13780.5|13777.5|101
1650996900000|2022-04-26 18:15:00|13780.6|13778.6|13781.7|13776.7|13781.9|13778.8|13778.9|13775.4|100
1650997200000|2022-04-26 18:20:00|13781.8|13776.8|13779.3|13777.3|13782|13778.4|13778.6|13775|101
1650997500000|2022-04-26 18:25:00|13779.2|13777.2|13779.6|13777.6|13781.2|13777.9|13779|13775.6|84
1650997800000|2022-04-26 18:30:00|13779.5|13777.5|13780.4|13778.4|13783.1|13779.1|13779.3|13776.7|124
1650998100000|2022-04-26 18:35:00|13781.9|13776.9|13778.3|13776.3|13781.9|13777.2|13778.2|13774.4|155
1650998400000|2022-04-26 18:40:00|13778.4|13776.4|13780.2|13778.2|13781.8|13778.4|13778.3|13774.9|109
1650998700000|2022-04-26 18:45:00|13780.3|13778.3|13781|13776|13782.6|13779|13779.8|13774.8|119
1650999000000|2022-04-26 18:50:00|13781.1|13776.1|13779.2|13777.2|13781.3|13777.5|13778.2|13774.6|118
1650999300000|2022-04-26 18:55:00|13779|13777|13778.3|13776.3|13780.1|13777.2|13778.2|13774.8|78
1650999600000|2022-04-26 19:00:00|13778.4|13776.4|13782|13777|13782|13777.8|13778.2|13774.6|151
1650999900000|2022-04-26 19:05:00|13781.9|13776.9|13783.5|13778.5|13783.5|13779.1|13780.5|13776.9|98
1651000200000|2022-04-26 19:10:00|13783.3|13778.3|13785|13780|13785.3|13781.8|13782.8|13777.8|132
1651000500000|2022-04-26 19:15:00|13785.1|13780.1|13784.8|13779.8|13785.8|13782.4|13783.1|13779.6|118
1651000800000|2022-04-26 19:20:00|13784.7|13779.7|13783.3|13781.3|13784.9|13781.5|13783|13779.5|75
1651001100000|2022-04-26 19:25:00|13783.2|13781.2|13784.8|13779.8|13785.6|13782.1|13783.1|13779.5|90
1651001400000|2022-04-26 19:30:00|13784.9|13779.9|13783.4|13781.4|13785|13781.6|13783.2|13779.7|74
1651001700000|2022-04-26 19:35:00|13783.6|13781.6|13783.6|13781.6|13785.2|13781.7|13783.3|13779.7|91
1651002000000|2022-04-26 19:40:00|13783.5|13781.5|13784.1|13782.1|13785.8|13782.5|13783.4|13779.9|124
1651002300000|2022-04-26 19:45:00|13784.2|13782.2|13788.1|13783.1|13788.4|13783.4|13783.1|13778.5|145
1651002600000|2022-04-26 19:50:00|13788|13783|13789.8|13784.8|13790.1|13786.5|13787.3|13782.3|160
1651002900000|2022-04-26 19:55:00|13789.7|13784.7|13787.6|13782.6|13789.7|13786.2|13785.6|13782|170
1651003200000|2022-04-26 20:00:00|13787.7|13782.7|13788|13783|13788|13783|13783.6|13778.6|131
1651003500000|2022-04-26 20:05:00|13787.9|13782.9|13791.1|13786.1|13791.4|13787.6|13787.5|13782.5|150
1651003800000|2022-04-26 20:10:00|13791|13786|13789.9|13784.9|13791.4|13787.1|13788.5|13784.8|115
1651004100000|2022-04-26 20:15:00|13789.8|13784.8|13790.9|13785.9|13791.3|13787.4|13789.1|13784.8|101
1651004400000|2022-04-26 20:20:00|13790.8|13785.8|13794.9|13789.9|13795.3|13790.3|13789.3|13785.6|139
1651004700000|2022-04-26 20:25:00|13795|13790|13793.7|13788.7|13795.4|13790.4|13793.5|13788.5|159
1651005000000|2022-04-26 20:30:00|13793.9|13788.9|13791.4|13786.4|13794.6|13789.6|13790.9|13785.9|137
1651005300000|2022-04-26 20:35:00|13791.3|13786.3|13792.3|13787.3|13792.3|13788.2|13790.1|13786.3|68
1651005600000|2022-04-26 20:40:00|13792.2|13787.2|13792.9|13787.9|13793.1|13788.1|13791.7|13786.7|118
1651005900000|2022-04-26 20:45:00|13792.4|13787.4|13792.6|13787.6|13793|13788|13790.7|13785.7|105
1651006200000|2022-04-26 20:50:00|13792.3|13787.3|13794.4|13789.4|13795.7|13790.7|13791.6|13786.6|141
1651006500000|2022-04-26 20:55:00|13794.5|13789.5|13792.7|13787.7|13797.8|13792.8|13792.5|13787.2|158
1651006800000|2022-04-26 21:00:00|13794.1|13786.6|13794|13785.8|13794.9|13787.2|13792|13785.2|98
1651007100000|2022-04-26 21:05:00|13796|13785.4|13794.2|13786.3|13796|13786.3|13793.6|13784.7|51
1651007400000|2022-04-26 21:10:00|13793.5|13786.9|13795.7|13785.7|13796.6|13787.1|13793|13783.8|127
1651007700000|2022-04-26 21:15:00|13795.9|13784.9|13796.3|13787.1|13797|13787.1|13792.9|13784.9|134
1651008000000|2022-04-26 21:20:00|13793.4|13786.9|13795.9|13786.1|13797.1|13787.3|13792.2|13785.6|181
1651008300000|2022-04-26 21:25:00|13795.6|13786.3|13795.3|13786.5|13797.3|13787.5|13792.5|13785.1|147
1651008600000|2022-04-26 21:30:00|13795.5|13786.4|13796.3|13787.2|13797.3|13787.3|13792.2|13785.3|120
1651008900000|2022-04-26 21:35:00|13797.2|13785.5|13794.5|13786.8|13797.2|13787.3|13792.3|13784.8|143
1651009200000|2022-04-26 21:40:00|13794.4|13786.7|13795.7|13786.8|13797.4|13787.5|13792.3|13785.2|117
1651009500000|2022-04-26 21:45:00|13794.3|13787.1|13796|13785.7|13797.3|13787.1|13794.1|13785.3|113
1651009800000|2022-04-26 21:50:00|13795.7|13785.9|13795.9|13786.8|13797.3|13786.8|13794.1|13784.8|89
1651010100000|2022-04-26 21:55:00|13794.5|13785.7|13796.4|13785.4|13797.3|13787|13793.9|13784.8|116
1651010400000|2022-04-26 22:00:00|13796|13785.8|13795.4|13786.2|13796.4|13786.4|13794.1|13785.2|317
1651010700000|2022-04-26 22:05:00|13794.5|13786.4|13795.1|13786|13795.7|13786.8|13792.9|13785.5|204
1651011000000|2022-04-26 22:10:00|13794.7|13785.8|13792|13785.1|13794.7|13787.2|13790.7|13783.8|229
1651011300000|2022-04-26 22:15:00|13791.8|13785|13795.4|13789|13796.7|13789.7|13790.9|13784.5|197
1651011600000|2022-04-26 22:20:00|13795.8|13788.7|13794.9|13789.9|13796.5|13789.9|13794.3|13788.3|147
1651011900000|2022-04-26 22:25:00|13795.9|13789|13794.3|13789.3|13796.4|13789.9|13793.7|13788.1|150
1651012200000|2022-04-26 22:30:00|13794.4|13789.4|13794|13789|13795.8|13789.5|13793.6|13787.6|130
1651012500000|2022-04-26 22:35:00|13793.8|13788.8|13793.7|13787.3|13796.3|13789.1|13792.5|13785.7|121
1651012800000|2022-04-26 22:40:00|13793.5|13787.5|13792.3|13787.3|13794.9|13788.1|13792.2|13785.7|138
1651013100000|2022-04-26 22:45:00|13792.2|13787.2|13792.4|13787.4|13794.4|13787.7|13791.9|13785.9|144
1651013400000|2022-04-26 22:50:00|13793.1|13786.7|13790.8|13785.8|13794.6|13787.6|13790.7|13785.1|114
1651013700000|2022-04-26 22:55:00|13790.7|13785.7|13788.9|13783.9|13791.7|13786.1|13787.9|13782.9|160
1651014000000|2022-04-26 23:00:00|13788.2|13783.2|13789.1|13784.1|13790|13785|13788.1|13783.1|143
1651014300000|2022-04-26 23:05:00|13789.2|13784.2|13789.7|13784.7|13790|13785|13789.1|13784.1|129
1651014600000|2022-04-26 23:10:00|13789.6|13784.6|13789.9|13784.9|13791.5|13786.5|13787.9|13784.4|136
1651014900000|2022-04-26 23:15:00|13789.8|13784.8|13786.8|13781.8|13789.9|13785.1|13786.8|13781.8|134
1651015200000|2022-04-26 23:20:00|13786.9|13781.9|13788.9|13783.9|13789.4|13784.8|13786.8|13781.9|117
1651015500000|2022-04-26 23:25:00|13789|13784|13788.6|13783.6|13789.2|13784.2|13788.1|13783.1|135
1651015800000|2022-04-26 23:30:00|13788.5|13783.5|13785.9|13780.9|13788.6|13783.6|13784.3|13780.9|127
1651016100000|2022-04-26 23:35:00|13786.1|13781.1|13781.7|13776.7|13786.2|13782.5|13780.8|13776.4|188
1651016400000|2022-04-26 23:40:00|13781.6|13776.6|13782.2|13777.2|13782.4|13778.3|13779.6|13776|113
1651016700000|2022-04-26 23:45:00|13782.1|13777.1|13779.4|13774.4|13782.1|13778.5|13778|13774.4|183
1651017000000|2022-04-26 23:50:00|13779.5|13774.5|13779.8|13774.8|13780.5|13776.4|13778.2|13774.2|91
1651017300000|2022-04-26 23:55:00|13779.7|13774.7|13785.7|13780.7|13786|13782.3|13778.1|13774.6|114
1651017600000|2022-04-27 00:00:00|13784.2|13782.2|13783.2|13781.2|13786|13782.4|13782.2|13778.7|193
1651017900000|2022-04-27 00:05:00|13783.3|13781.3|13779.5|13777.5|13784.6|13781.3|13777.7|13774.2|223
1651018200000|2022-04-27 00:10:00|13779.4|13777.4|13783.2|13778.2|13785.9|13782.4|13779.2|13775.8|269
1651018500000|2022-04-27 00:15:00|13783.3|13778.3|13784.1|13782.1|13788.1|13784.4|13782.3|13778.3|259
1651018800000|2022-04-27 00:20:00|13783.9|13781.9|13784.2|13782.2|13786.6|13783.1|13781.4|13778.3|286
1651019100000|2022-04-27 00:25:00|13784.3|13782.3|13782.9|13780.9|13787.1|13783.8|13782.6|13780.2|246
1651019400000|2022-04-27 00:30:00|13782.8|13780.8|13786.1|13784.1|13787.9|13784.7|13782.8|13779.6|187
1651019700000|2022-04-27 00:35:00|13786.2|13784.2|13785.9|13783.9|13788.9|13785.8|13785.7|13782.3|145
1651020000000|2022-04-27 00:40:00|13786|13784|13791.6|13789.6|13793.1|13790|13785.9|13783|224
1651020300000|2022-04-27 00:45:00|13792.7|13787.7|13793.3|13788.3|13794.3|13791.8|13789.8|13787.4|225
1651020600000|2022-04-27 00:50:00|13793.2|13788.2|13793.9|13791.9|13795.4|13792|13790.6|13787.9|180
1651020900000|2022-04-27 00:55:00|13793.7|13791.7|13791.3|13789.3|13795.4|13792.2|13791.3|13788.7|241
1651021200000|2022-04-27 01:00:00|13791.2|13789.2|13793.2|13791.2|13793.3|13791.3|13787.4|13784.4|271
1651021500000|2022-04-27 01:05:00|13793.1|13791.1|13791.5|13789.5|13793.5|13791.3|13789.8|13786.4|221
1651021800000|2022-04-27 01:10:00|13791.4|13789.4|13790.2|13788.2|13793.4|13790.9|13790.1|13786.7|222
1651022100000|2022-04-27 01:15:00|13790.3|13788.3|13783.5|13781.5|13791.9|13788.3|13783.5|13781.5|345
1651022400000|2022-04-27 01:20:00|13783.4|13781.4|13782.5|13780.5|13784.2|13781.7|13781.8|13778.8|267
1651022700000|2022-04-27 01:25:00|13782.6|13780.6|13785.3|13783.3|13787.4|13783.7|13782.3|13778.9|206
1651023000000|2022-04-27 01:30:00|13786.9|13781.9|13783.4|13781.4|13786.9|13782.5|13780.1|13776.8|478
1651023300000|2022-04-27 01:35:00|13783.5|13781.5|13786.6|13781.6|13792.5|13789|13783.4|13780.2|508
1651023600000|2022-04-27 01:40:00|13786.5|13781.5|13789.2|13787.2|13789.4|13787.4|13784.9|13780.8|328
1651023900000|2022-04-27 01:45:00|13789.1|13787.1|13785.1|13783.1|13791.1|13787.9|13784.5|13782.5|375
1651024200000|2022-04-27 01:50:00|13785|13783|13784.3|13782.3|13785.7|13783.1|13781|13779|344
1651024500000|2022-04-27 01:55:00|13784.2|13782.2|13784.8|13782.8|13786.9|13784.9|13782.7|13779.9|317
1651024800000|2022-04-27 02:00:00|13784.9|13782.9|13781.6|13779.6|13785.8|13783.8|13781.3|13779.3|221
1651025100000|2022-04-27 02:05:00|13781.5|13779.5|13784.8|13782.8|13785.5|13783.5|13779.9|13777.9|250
1651025400000|2022-04-27 02:10:00|13784.9|13782.9|13784.1|13782.1|13785.9|13783.3|13783.2|13780.1|217
1651025700000|2022-04-27 02:15:00|13784|13782|13784.3|13782.3|13788|13784.9|13783.9|13780.4|288
1651026000000|2022-04-27 02:20:00|13784.4|13782.4|13783.6|13781.6|13787|13783.5|13782.2|13779.1|224
1651026300000|2022-04-27 02:25:00|13783.7|13781.7|13784.7|13782.7|13787.7|13785.4|13783.7|13780.9|247
1651026600000|2022-04-27 02:30:00|13784.5|13782.5|13783.8|13781.8|13785.3|13782.8|13782.4|13780.2|172
1651026900000|2022-04-27 02:35:00|13783.7|13781.7|13781.8|13779.8|13784.7|13782.7|13781.5|13779.1|172
1651027200000|2022-04-27 02:40:00|13781.7|13779.7|13777.6|13775.6|13781.8|13779.8|13777.3|13775.3|226
1651027500000|2022-04-27 02:45:00|13777.7|13775.7|13778.2|13776.2|13779.8|13776.6|13773.9|13771.9|190
1651027800000|2022-04-27 02:50:00|13778.3|13776.3|13772.6|13770.6|13780.3|13778.3|13772.4|13769.5|276
1651028100000|2022-04-27 02:55:00|13773|13771|13776.7|13774.7|13777.7|13774.8|13773|13771|195
1651028400000|2022-04-27 03:00:00|13776.3|13774.3|13772.9|13770.9|13776.3|13774.3|13772.2|13770.2|279
1651028700000|2022-04-27 03:05:00|13772.8|13770.8|13772.3|13770.3|13776|13772.9|13772|13770|239
1651029000000|2022-04-27 03:10:00|13772.4|13770.4|13770.4|13768.4|13773|13771|13769|13765.6|244
1651029300000|2022-04-27 03:15:00|13770.3|13768.3|13770.8|13768.8|13772.2|13769|13769.8|13767|206
1651029600000|2022-04-27 03:20:00|13770.6|13768.6|13769.9|13767.9|13773.1|13769.9|13769.5|13766.9|248
1651029900000|2022-04-27 03:25:00|13770.1|13768.1|13768.8|13766.8|13770.8|13768.1|13768.2|13765.2|195
1651030200000|2022-04-27 03:30:00|13768.9|13766.9|13767.1|13765.1|13768.9|13766.9|13766.9|13764.9|179
1651030500000|2022-04-27 03:35:00|13767.2|13765.2|13768.2|13766.2|13770|13766.7|13766.9|13763.6|200
1651030800000|2022-04-27 03:40:00|13768.3|13766.3|13770.6|13768.6|13772.5|13769.4|13768.1|13764.8|264
1651031100000|2022-04-27 03:45:00|13770.7|13768.7|13768.7|13766.7|13772.4|13769.1|13767.8|13764.6|213
1651031400000|2022-04-27 03:50:00|13768.6|13766.6|13767.5|13765.5|13768.8|13766.8|13766.4|13764.4|173
1651031700000|2022-04-27 03:55:00|13767.4|13765.4|13770.7|13768.7|13772.3|13768.8|13766.9|13763.8|177
1651032000000|2022-04-27 04:00:00|13770.6|13768.6|13774|13772|13775.3|13773.3|13770.1|13767|225
1651032300000|2022-04-27 04:05:00|13774.1|13772.1|13776.7|13774.7|13777.2|13774.7|13774|13771.5|218
1651032600000|2022-04-27 04:10:00|13778.3|13773.3|13775.9|13773.9|13778.9|13775.4|13775.6|13773.2|97
1651032900000|2022-04-27 04:15:00|13775.8|13773.8|13776.7|13774.7|13777.7|13774.8|13774.8|13771.8|85
1651033200000|2022-04-27 04:20:00|13776.4|13774.4|13778|13776|13778|13776|13776.3|13774.3|94
1651033500000|2022-04-27 04:25:00|13777.9|13775.9|13777|13775|13778.8|13776.8|13776.5|13774.5|154
1651033800000|2022-04-27 04:30:00|13776.9|13774.9|13778|13776|13778.2|13776.2|13774.3|13772.3|188
1651034100000|2022-04-27 04:35:00|13777.8|13775.8|13777.4|13775.4|13778.8|13776.1|13776.4|13773.8|154
1651034400000|2022-04-27 04:40:00|13777.3|13775.3|13778.1|13776.1|13778.8|13776.8|13776.9|13774.9|161
1651034700000|2022-04-27 04:45:00|13778.2|13776.2|13773.2|13771.2|13778.2|13776.2|13773.2|13770|154
1651035000000|2022-04-27 04:50:00|13773.3|13771.3|13773.6|13771.6|13774|13772|13772.2|13770.2|115
1651035300000|2022-04-27 04:55:00|13773.5|13771.5|13771.2|13769.2|13773.8|13771.8|13771.2|13769.2|181
1651035600000|2022-04-27 05:00:00|13771.3|13769.3|13771.1|13769.1|13773.5|13771|13769.8|13767.8|187
1651035900000|2022-04-27 05:05:00|13771.2|13769.2|13772|13770|13773.7|13770.3|13771|13768.6|152
1651036200000|2022-04-27 05:10:00|13772.1|13770.1|13770.6|13768.6|13772.2|13770.2|13769.9|13767.9|184
1651036500000|2022-04-27 05:15:00|13770.7|13768.7|13768.7|13766.7|13771.1|13769.1|13767.7|13765.7|176
1651036800000|2022-04-27 05:20:00|13768.8|13766.8|13770.9|13768.9|13770.9|13768.9|13768.1|13766.1|176
1651037100000|2022-04-27 05:25:00|13770.8|13768.8|13768.3|13766.3|13771.2|13769.2|13768.2|13766.2|175
1651037400000|2022-04-27 05:30:00|13768.2|13766.2|13770.3|13768.3|13772.5|13769.1|13767.6|13764.9|237
1651037700000|2022-04-27 05:35:00|13770.2|13768.2|13772.9|13770.9|13774.7|13771.4|13769.5|13766.8|187
1651038000000|2022-04-27 05:40:00|13772.8|13770.8|13773.1|13771.1|13775.7|13772.6|13771.8|13769.2|246
1651038300000|2022-04-27 05:45:00|13773.2|13771.2|13775.1|13773.1|13777.2|13773.8|13773.2|13770.3|175
1651038600000|2022-04-27 05:50:00|13775|13773|13774.6|13772.6|13776.7|13773.7|13774.5|13771.3|120
1651038900000|2022-04-27 05:55:00|13774.7|13772.7|13773.4|13771.4|13777|13775|13772|13768.7|218
1651039200000|2022-04-27 06:00:00|13773.6|13771.6|13774.9|13772.9|13777.6|13775|13773.6|13770.6|305
1651039500000|2022-04-27 06:05:00|13775|13773|13780.3|13778.3|13781.6|13778.3|13774.2|13772.2|218
1651039800000|2022-04-27 06:10:00|13780.4|13778.4|13776.9|13774.9|13787.1|13782.1|13775.7|13772.4|447
1651040100000|2022-04-27 06:15:00|13776.8|13774.8|13778.8|13776.8|13782.8|13779.3|13774.9|13771.3|347
1651040400000|2022-04-27 06:20:00|13778.7|13776.7|13780.3|13778.3|13780.5|13778.5|13775.9|13773.9|270
1651040700000|2022-04-27 06:25:00|13780.5|13778.5|13783.2|13781.2|13784.9|13782.6|13780|13778|250
1651041000000|2022-04-27 06:30:00|13783|13781|13778|13776|13783.1|13781.1|13776.4|13774.1|303
1651041300000|2022-04-27 06:35:00|13778.1|13776.1|13783.3|13781.3|13785.6|13782.1|13778|13775.3|265
1651041600000|2022-04-27 06:40:00|13783.4|13781.4|13784.5|13779.5|13786.7|13783.9|13783.1|13779.4|279
1651041900000|2022-04-27 06:45:00|13784.4|13779.4|13784.5|13782.5|13786.8|13783.4|13782.1|13778.4|238
1651042200000|2022-04-27 06:50:00|13784.6|13782.6|13785.7|13783.7|13788.6|13785.3|13784.5|13782.1|260
1651042500000|2022-04-27 06:55:00|13785.8|13783.8|13786.1|13784.1|13788.9|13786.9|13785.4|13782.1|252
1651042800000|2022-04-27 07:00:00|13786|13784|13784|13782|13787.4|13784.2|13781.7|13779.6|422
1651043100000|2022-04-27 07:05:00|13784.1|13782.1|13783.8|13781.8|13786|13782.7|13782.7|13780.5|365
1651043400000|2022-04-27 07:10:00|13783.7|13781.7|13792.6|13790.6|13793.6|13790.6|13783.4|13779.9|395
1651043700000|2022-04-27 07:15:00|13792.5|13790.5|13801.9|13796.9|13802|13798.2|13792.1|13788.6|411
1651044000000|2022-04-27 07:20:00|13802|13797|13805.3|13803.3|13810.6|13807.1|13801.1|13796.9|490
1651044300000|2022-04-27 07:25:00|13805.2|13803.2|13806.7|13804.7|13808.1|13805.1|13802.6|13799.3|444
1651044600000|2022-04-27 07:30:00|13807.6|13805.6|13798.8|13796.8|13807.9|13805.9|13798.7|13795.3|447
1651044900000|2022-04-27 07:35:00|13798.7|13796.7|13798.8|13793.8|13801|13797.8|13795.8|13791.3|435
1651045200000|2022-04-27 07:40:00|13798.5|13793.5|13795.5|13790.5|13800|13796.6|13793|13789.5|465
1651045500000|2022-04-27 07:45:00|13793.8|13791.8|13788.9|13786.9|13796.5|13793|13788.7|13786.1|426
1651045800000|2022-04-27 07:50:00|13788.8|13786.8|13789.1|13787.1|13792.5|13789.7|13787|13783.5|294
1651046100000|2022-04-27 07:55:00|13789|13787|13791.2|13789.2|13794.1|13790.6|13787.4|13784|362
1651046400000|2022-04-27 08:00:00|13791.1|13789.1|13794.4|13792.4|13795.7|13792.6|13790.6|13787.3|432
1651046700000|2022-04-27 08:05:00|13794.5|13792.5|13794.1|13792.1|13797.9|13795.1|13793.9|13790.8|350
1651047000000|2022-04-27 08:10:00|13794|13792|13790.7|13788.7|13797.2|13793.5|13790.2|13786.8|322
1651047300000|2022-04-27 08:15:00|13790.6|13788.6|13786.1|13784.1|13791.7|13789.6|13784.5|13781|294
1651047600000|2022-04-27 08:20:00|13785.9|13783.9|13788.2|13786.2|13790.8|13787.4|13785.7|13782.3|411
1651047900000|2022-04-27 08:25:00|13788.3|13786.3|13790.5|13788.5|13792.5|13789.1|13787.9|13784.5|369
1651048200000|2022-04-27 08:30:00|13790.2|13788.2|13793|13791|13794.8|13792.5|13788.2|13784.8|361
1651048500000|2022-04-27 08:35:00|13793.1|13791.1|13789.7|13787.7|13794.8|13791.9|13789.7|13787.7|320
1651048800000|2022-04-27 08:40:00|13789.5|13787.5|13793.1|13791.1|13794.4|13791.6|13789.2|13786|250
1651049100000|2022-04-27 08:45:00|13793.3|13791.3|13798.2|13793.2|13799|13795.6|13793.2|13791.2|324
1651049400000|2022-04-27 08:50:00|13798.5|13793.5|13797|13792|13800|13796.9|13794.9|13791.3|376
1651049700000|2022-04-27 08:55:00|13797.3|13792.3|13800.8|13798.8|13801.3|13798.8|13793.2|13788.2|488
1651050000000|2022-04-27 09:00:00|13801|13799|13797.6|13795.6|13802.5|13799.5|13795.4|13791.8|427
1651050300000|2022-04-27 09:05:00|13797.7|13795.7|13798.6|13793.6|13799.6|13796.4|13794.3|13791|304
1651050600000|2022-04-27 09:10:00|13798.5|13793.5|13794.8|13789.8|13798.6|13795|13790|13787.3|349
1651050900000|2022-04-27 09:15:00|13793.2|13791.2|13795|13793|13798|13795.7|13793.2|13790.2|336
1651051200000|2022-04-27 09:20:00|13794.9|13792.9|13790.8|13785.8|13798.2|13795.2|13789.1|13785.8|363
1651051500000|2022-04-27 09:25:00|13791|13786|13788.2|13786.2|13791.1|13787.3|13785.3|13781.7|358
1651051800000|2022-04-27 09:30:00|13787.9|13785.9|13790.4|13788.4|13792.8|13788.8|13786.7|13783.1|384
1651052100000|2022-04-27 09:35:00|13790.5|13788.5|13788|13783|13792|13788.5|13784.7|13781.3|364
1651052400000|2022-04-27 09:40:00|13787.9|13782.9|13785.2|13783.2|13789.8|13786.4|13784.4|13781.1|311
1651052700000|2022-04-27 09:45:00|13785.3|13783.3|13786|13784|13788.5|13785.2|13785|13782.1|308
1651053000000|2022-04-27 09:50:00|13787.5|13782.5|13787.7|13785.7|13789.2|13785.8|13785.8|13782.3|209
1651053300000|2022-04-27 09:55:00|13787.8|13785.8|13789.8|13787.8|13791.7|13788.4|13787.3|13783.6|279
1651053600000|2022-04-27 10:00:00|13789.7|13787.7|13784.3|13782.3|13791.5|13788|13783.7|13780.3|285
1651053900000|2022-04-27 10:05:00|13784.2|13782.2|13789.7|13787.7|13791.2|13787.9|13781.7|13778.7|377
1651054200000|2022-04-27 10:10:00|13789.8|13787.8|13791.5|13786.5|13791.9|13788.6|13787.8|13784.5|331
1651054500000|2022-04-27 10:15:00|13791.6|13786.6|13790.1|13788.1|13792|13788.7|13788.1|13784.8|262
1651054800000|2022-04-27 10:20:00|13790|13788|13790.2|13788.2|13791.8|13788.4|13788.3|13785.2|209
1651055100000|2022-04-27 10:25:00|13790.3|13788.3|13786.8|13781.8|13793.5|13790.2|13783.9|13781.3|292
1651055400000|2022-04-27 10:30:00|13785.3|13783.3|13787.4|13782.4|13788.5|13785|13784.9|13781.3|220
1651055700000|2022-04-27 10:35:00|13787.3|13782.3|13785.9|13780.9|13787.5|13782.8|13782.8|13778.4|341
1651056000000|2022-04-27 10:40:00|13785.7|13780.7|13780.1|13778.1|13785.7|13782|13779.8|13776.3|330
1651056300000|2022-04-27 10:45:00|13779.9|13777.9|13789.6|13784.6|13789.7|13786.2|13779.9|13775.7|504
1651056600000|2022-04-27 10:50:00|13788.1|13786.1|13785.5|13783.5|13789.5|13786.1|13784|13780.8|307
1651056900000|2022-04-27 10:55:00|13785.6|13783.6|13784.2|13779.2|13788.2|13784.8|13782.7|13778.7|308
1651057200000|2022-04-27 11:00:00|13784.1|13779.1|13785.4|13783.4|13787.1|13783.5|13782.8|13778.4|310
1651057500000|2022-04-27 11:05:00|13785.3|13783.3|13787.4|13785.4|13789.6|13786.3|13785.2|13781.8|200
1651057800000|2022-04-27 11:10:00|13786.7|13784.7|13789.6|13787.6|13792.6|13789.3|13786.5|13784.5|259
1651058100000|2022-04-27 11:15:00|13789.7|13787.7|13792.2|13790.2|13793.4|13790.3|13789.7|13787.2|196
1651058400000|2022-04-27 11:20:00|13792.1|13790.1|13792.3|13790.3|13795.9|13792.3|13790.8|13788.8|260
1651058700000|2022-04-27 11:25:00|13792.4|13790.4|13794|13792|13794.8|13792.8|13792.3|13789.3|230
1651059000000|2022-04-27 11:30:00|13793.7|13791.7|13796.3|13794.3|13798.3|13794.8|13793.6|13791.6|296
1651059300000|2022-04-27 11:35:00|13796.2|13794.2|13798.6|13793.6|13800|13796.3|13795.1|13792.1|274
1651059600000|2022-04-27 11:40:00|13798.5|13793.5|13798|13796|13799.6|13796.1|13794.8|13791.3|270
1651059900000|2022-04-27 11:45:00|13798.1|13796.1|13798.6|13796.6|13801|13797.6|13797.5|13794.5|293
1651060200000|2022-04-27 11:50:00|13798.5|13796.5|13801.1|13799.1|13801.8|13799.8|13798.5|13796.5|251
1651060500000|2022-04-27 11:55:00|13801.2|13799.2|13800.4|13798.4|13802.7|13799.5|13799.1|13796.3|304
1651060800000|2022-04-27 12:00:00|13802|13797|13801.3|13799.3|13804.1|13800.9|13799.6|13797|377
1651061100000|2022-04-27 12:05:00|13801.4|13799.4|13799.2|13797.2|13802.7|13800.2|13799.1|13796.9|233
1651061400000|2022-04-27 12:10:00|13799.1|13797.1|13798.9|13796.9|13800.5|13797.9|13796.7|13794.3|292
1651061700000|2022-04-27 12:15:00|13798.8|13796.8|13801.1|13799.1|13802.5|13799.4|13797.3|13795.1|248
1651062000000|2022-04-27 12:20:00|13801.2|13799.2|13805.1|13803.1|13805.2|13803.2|13801|13798.3|232
1651062300000|2022-04-27 12:25:00|13805.2|13803.2|13806.1|13804.1|13807.4|13805.4|13804.8|13802.8|219
1651062600000|2022-04-27 12:30:00|13808|13803|13807.7|13805.7|13809.4|13806.7|13804.5|13802.3|279
1651062900000|2022-04-27 12:35:00|13807.6|13805.6|13805.7|13803.7|13811.2|13807.9|13803.4|13801.4|310
1651063200000|2022-04-27 12:40:00|13805.6|13803.6|13809.4|13807.4|13810.1|13808.1|13805.5|13803.5|293
1651063500000|2022-04-27 12:45:00|13809.3|13807.3|13811.3|13809.3|13812.8|13809.8|13808.3|13805.1|255
1651063800000|2022-04-27 12:50:00|13811.4|13809.4|13811.7|13809.7|13814.7|13811.8|13811|13809|292
1651064100000|2022-04-27 12:55:00|13811.6|13809.6|13810.9|13808.9|13814|13810.8|13810|13807.7|327
1651064400000|2022-04-27 13:00:00|13810.8|13808.8|13808.5|13806.5|13811.3|13808.9|13803.3|13799.7|396
1651064700000|2022-04-27 13:05:00|13810|13805|13810|13808|13812.1|13809.2|13807.7|13804.3|347
1651065000000|2022-04-27 13:10:00|13810.1|13808.1|13813.6|13811.6|13815.1|13811.7|13809.2|13805.9|321
1651065300000|2022-04-27 13:15:00|13813.5|13811.5|13810.8|13808.8|13815.5|13812.2|13810.4|13806.8|333
1651065600000|2022-04-27 13:20:00|13810.7|13808.7|13809.8|13807.8|13813.3|13809.8|13808.9|13805.8|262
1651065900000|2022-04-27 13:25:00|13809.7|13807.7|13812.8|13810.8|13815.2|13811.5|13809.6|13807.2|244
1651066200000|2022-04-27 13:30:00|13812.7|13810.7|13807|13805|13813.1|13810.7|13806.9|13804.9|305
1651066500000|2022-04-27 13:35:00|13807.1|13805.1|13803.2|13801.2|13808.2|13805.1|13803.1|13799.8|379
1651066800000|2022-04-27 13:40:00|13804.7|13799.7|13803|13801|13806.7|13804.1|13802.9|13799.5|329
1651067100000|2022-04-27 13:45:00|13802.9|13800.9|13799.2|13797.2|13805|13802|13798.2|13795|360
1651067400000|2022-04-27 13:50:00|13799.1|13797.1|13804.2|13802.2|13805.6|13802.7|13798.4|13795.4|349
1651067700000|2022-04-27 13:55:00|13804.3|13802.3|13808.2|13803.2|13808.9|13805.2|13803.7|13800.8|251
1651068000000|2022-04-27 14:00:00|13808.1|13803.1|13807.6|13802.6|13808.4|13804.8|13803.3|13798.3|362
1651068300000|2022-04-27 14:05:00|13807.7|13802.7|13811|13809|13812.8|13809.3|13805.8|13802.3|397
1651068600000|2022-04-27 14:10:00|13811.1|13809.1|13814.9|13812.9|13817.8|13814.1|13810.5|13807.1|390
1651068900000|2022-04-27 14:15:00|13815.1|13813.1|13817|13812|13817.3|13813.8|13813.2|13810|350
1651069200000|2022-04-27 14:20:00|13816.9|13811.9|13812.5|13810.5|13817|13813.4|13810.2|13806.7|357
1651069500000|2022-04-27 14:25:00|13812.4|13810.4|13819.2|13814.2|13819.2|13816.3|13812.3|13808.9|361
1651069800000|2022-04-27 14:30:00|13819.3|13814.3|13815.2|13813.2|13822.2|13820|13815.1|13811.9|517
1651070100000|2022-04-27 14:35:00|13816.8|13811.8|13818|13813|13818|13814.9|13813.6|13810.5|287
1651070400000|2022-04-27 14:40:00|13817.9|13812.9|13815.3|13813.3|13819.1|13815.5|13814|13810.5|380
1651070700000|2022-04-27 14:45:00|13815.2|13813.2|13816.6|13811.6|13817.4|13814|13814.1|13810.5|336
1651071000000|2022-04-27 14:50:00|13815.2|13813.2|13813.4|13811.4|13818.3|13815.9|13812.8|13809.6|323
1651071300000|2022-04-27 14:55:00|13813.3|13811.3|13814.8|13812.8|13816.6|13813.2|13811.7|13808.7|471
1651071600000|2022-04-27 15:00:00|13815|13813|13813.2|13811.2|13817.7|13813.8|13809.8|13806.3|361
1651071900000|2022-04-27 15:05:00|13813.1|13811.1|13817.5|13812.5|13818.3|13814.9|13813.1|13809.9|263
1651072200000|2022-04-27 15:10:00|13816|13814|13816.3|13814.3|13819.8|13816.4|13815.4|13811.9|235
1651072500000|2022-04-27 15:15:00|13816.4|13814.4|13815|13813|13817.2|13814.4|13813.9|13810.4|223
1651072800000|2022-04-27 15:20:00|13814.9|13812.9|13811.5|13809.5|13816.2|13813.1|13811.4|13809.2|266
1651073100000|2022-04-27 15:25:00|13811.6|13809.6|13811.7|13809.7|13813.8|13810.9|13809.3|13806.5|250
1651073400000|2022-04-27 15:30:00|13813.2|13808.2|13808.8|13806.8|13813.2|13810|13808.5|13804.4|325
1651073700000|2022-04-27 15:35:00|13808.9|13806.9|13807.6|13805.6|13810|13806.9|13806.6|13803.1|211
1651074000000|2022-04-27 15:40:00|13809|13804|13810.7|13805.7|13811.8|13808.2|13807.8|13804|208
1651074300000|2022-04-27 15:45:00|13809.1|13807.1|13810.5|13805.5|13811.7|13808.4|13805.6|13802.1|250
1651074600000|2022-04-27 15:50:00|13809.6|13807.6|13811.5|13806.5|13811.7|13807.7|13806.8|13803.2|250
1651074900000|2022-04-27 15:55:00|13811.4|13806.4|13808.4|13806.4|13811.9|13808.4|13808.4|13805.2|229
1651075200000|2022-04-27 16:00:00|13808.5|13806.5|13802.7|13800.7|13810.1|13807|13802.6|13799.1|192
1651075500000|2022-04-27 16:05:00|13802.6|13800.6|13798.4|13793.4|13803.9|13800.6|13796.7|13793.2|173
1651075800000|2022-04-27 16:10:00|13798.5|13793.5|13798.8|13793.8|13798.8|13795.3|13795.7|13792.4|142
1651076100000|2022-04-27 16:15:00|13798.9|13793.9|13796.8|13791.8|13799.2|13795.7|13795.1|13791.5|131
1651076400000|2022-04-27 16:20:00|13795.3|13793.3|13793.7|13788.7|13797.9|13793.9|13791.8|13787.5|203
1651076700000|2022-04-27 16:25:00|13793.8|13788.8|13791.4|13789.4|13793.8|13790.2|13790.7|13787.3|177
1651077000000|2022-04-27 16:30:00|13791.5|13789.5|13796.4|13791.4|13796.4|13791.7|13791|13787.4|180
1651077300000|2022-04-27 16:35:00|13796.3|13791.3|13795.9|13793.9|13797.8|13794.2|13793.8|13789.5|193
1651077600000|2022-04-27 16:40:00|13796|13794|13795.5|13790.5|13798.9|13795.3|13793.8|13790.1|149
1651077900000|2022-04-27 16:45:00|13795.4|13790.4|13793.6|13788.6|13796|13791.1|13790.9|13787.3|163
1651078200000|2022-04-27 16:50:00|13793.5|13788.5|13792.1|13790.1|13793.7|13790.1|13791|13787.1|149
1651078500000|2022-04-27 16:55:00|13792.2|13790.2|13795.8|13790.8|13795.8|13792.2|13791.6|13788.1|176
1651078800000|2022-04-27 17:00:00|13796|13791|13795.4|13790.4|13799.5|13795.2|13794.9|13790.4|210
1651079100000|2022-04-27 17:05:00|13795.6|13790.6|13798.1|13793.1|13799.3|13794.8|13793.9|13790.3|186
1651079400000|2022-04-27 17:10:00|13798|13793|13797.9|13792.9|13798.6|13795|13795.9|13792.3|123
1651079700000|2022-04-27 17:15:00|13798|13793|13799.2|13794.2|13800.2|13795.2|13796.3|13792.7|180
1651080000000|2022-04-27 17:20:00|13799.1|13794.1|13799.4|13794.4|13799.7|13795.7|13797.2|13793.4|225
1651080300000|2022-04-27 17:25:00|13799.3|13794.3|13796.8|13791.8|13800.8|13796.6|13795.2|13791.8|174
1651080600000|2022-04-27 17:30:00|13796.9|13791.9|13796.7|13791.7|13797.9|13793.3|13795.2|13791.3|132
1651080900000|2022-04-27 17:35:00|13796.6|13791.6|13795.4|13790.4|13796.6|13792.1|13792.2|13788|154
1651081200000|2022-04-27 17:40:00|13795.5|13790.5|13794.9|13789.9|13796|13792.5|13794.5|13789.7|95
1651081500000|2022-04-27 17:45:00|13794.8|13789.8|13795.3|13790.3|13795.8|13792.3|13794.1|13789.8|80
1651081800000|2022-04-27 17:50:00|13795.4|13790.4|13792.1|13787.1|13795.5|13792|13790.5|13786.9|87
1651082100000|2022-04-27 17:55:00|13792|13787|13790.7|13788.7|13792.8|13789.1|13790.6|13786.7|112
1651082400000|2022-04-27 18:00:00|13792.1|13787.1|13792.5|13787.5|13794.1|13790.4|13790.9|13787.1|124
1651082700000|2022-04-27 18:05:00|13792.6|13787.6|13793.3|13788.3|13793.3|13789.9|13791.1|13787.5|114
1651083000000|2022-04-27 18:10:00|13793.4|13788.4|13792.5|13790.5|13794|13790.5|13791.9|13788.3|101
1651083300000|2022-04-27 18:15:00|13792.4|13790.4|13797.8|13792.8|13799|13795.4|13792.3|13789.7|143
1651083600000|2022-04-27 18:20:00|13796.4|13794.4|13799.8|13794.8|13799.9|13796.3|13796.4|13792.9|130
1651083900000|2022-04-27 18:25:00|13799.7|13794.7|13805.1|13800.1|13805.2|13801.8|13799.2|13794.7|202
1651084200000|2022-04-27 18:30:00|13805|13800|13805.8|13800.8|13806.4|13802.7|13804.2|13799.3|111
1651084500000|2022-04-27 18:35:00|13805.9|13800.9|13805.8|13800.8|13807.9|13802.9|13805|13800|159
1651084800000|2022-04-27 18:40:00|13805.7|13800.7|13802.8|13797.8|13805.8|13800.8|13802.6|13797.6|187
1651085100000|2022-04-27 18:45:00|13802.7|13797.7|13803.7|13798.7|13805.8|13800.8|13800.7|13795.7|184
1651085400000|2022-04-27 18:50:00|13803.6|13798.6|13806.4|13801.4|13807.1|13802.1|13803.5|13798.5|135
1651085700000|2022-04-27 18:55:00|13806.5|13801.5|13807.5|13802.5|13808.2|13804.3|13804.9|13799.9|180
1651086000000|2022-04-27 19:00:00|13807.4|13802.4|13809.9|13804.9|13810|13806.6|13805.9|13800.9|157
1651086300000|2022-04-27 19:05:00|13810|13805|13807.4|13805.4|13810.1|13805.4|13807|13802.6|135
1651086600000|2022-04-27 19:10:00|13808.9|13803.9|13807.7|13802.7|13809.4|13805.8|13805.6|13801.6|111
1651086900000|2022-04-27 19:15:00|13807.8|13802.8|13809.7|13804.7|13810.2|13806.6|13807.8|13802.8|136
1651087200000|2022-04-27 19:20:00|13809.8|13804.8|13811|13806|13811.2|13807.2|13809.1|13804.4|120
1651087500000|2022-04-27 19:25:00|13811.1|13806.1|13811.2|13806.2|13811.4|13807.9|13807.6|13803.3|225
1651087800000|2022-04-27 19:30:00|13811.3|13806.3|13810.7|13805.7|13811.6|13807.9|13808.3|13804.7|176
1651088100000|2022-04-27 19:35:00|13810.6|13805.6|13813.7|13808.7|13814.4|13810.1|13809.8|13805.4|159
1651088400000|2022-04-27 19:40:00|13813.4|13808.4|13809.3|13804.3|13813.8|13808.8|13809.1|13804.1|180
1651088700000|2022-04-27 19:45:00|13809.4|13804.4|13810.9|13805.9|13811.1|13806.6|13808.2|13803.2|130
1651089000000|2022-04-27 19:50:00|13811|13806|13813.6|13808.6|13813.6|13808.6|13811|13806|132
1651089300000|2022-04-27 19:55:00|13813.5|13808.5|13812.8|13807.8|13813.5|13809.2|13810|13805|208
1651089600000|2022-04-27 20:00:00|13812.6|13807.6|13809|13804|13812.6|13807.6|13807.5|13802.5|141
1651089900000|2022-04-27 20:05:00|13809.1|13804.1|13811.6|13806.6|13811.7|13806.7|13809|13804|108
1651090200000|2022-04-27 20:10:00|13811.3|13806.3|13811.1|13806.1|13811.7|13808|13808.9|13805.6|70
1651090500000|2022-04-27 20:15:00|13811.2|13806.2|13811.4|13806.4|13811.6|13807.9|13809.7|13806.2|69
1651090800000|2022-04-27 20:20:00|13811.5|13806.5|13811.8|13806.8|13811.8|13807.9|13809.9|13806.2|51
1651091100000|2022-04-27 20:25:00|13811.4|13806.4|13811.7|13806.7|13812.1|13808.4|13809.8|13806.3|82
1651091400000|2022-04-27 20:30:00|13812|13807|13813.7|13808.7|13814.2|13809.2|13811.9|13806.9|114
1651091700000|2022-04-27 20:35:00|13813.8|13808.8|13806.5|13801.5|13813.8|13808.8|13806.3|13801.3|136
1651092000000|2022-04-27 20:40:00|13806.4|13801.4|13810|13805|13810.3|13805.3|13806.1|13801.1|161
1651092300000|2022-04-27 20:45:00|13810.3|13805.3|13810.7|13805.7|13811.4|13807.3|13809.3|13804.9|101
1651092600000|2022-04-27 20:50:00|13810.6|13805.6|13812.8|13807.8|13817.9|13809.2|13810.3|13805.3|198
1651092900000|2022-04-27 20:55:00|13812.7|13807.7|13817|13807.9|13817.2|13809.2|13811.9|13806.9|238
1651093200000|2022-04-27 21:00:00|13817.6|13806.8|13814.9|13809.9|13820.3|13810.4|13814.9|13804.3|42
1651093500000|2022-04-27 21:05:00|13818.6|13807.6|13818.5|13806.4|13818.9|13807.9|13818|13805.8|49
1651093800000|2022-04-27 21:10:00|13818.1|13804.7|13819|13804|13820.5|13808.5|13818|13803.2|112
1651094100000|2022-04-27 21:15:00|13819.8|13807.8|13818.1|13803.6|13820.9|13809.3|13817.7|13803.5|100
1651094400000|2022-04-27 21:20:00|13818.2|13804.4|13819.2|13803.6|13820.6|13808.5|13817.7|13801.8|97
1651094700000|2022-04-27 21:25:00|13820.4|13804.4|13819.7|13806.1|13820.4|13808.2|13817.9|13803.9|121
1651095000000|2022-04-27 21:30:00|13818.3|13803.7|13815.3|13804.5|13820.1|13807|13815.1|13802.8|268
1651095300000|2022-04-27 21:35:00|13815.8|13804.7|13815.4|13805.1|13816.8|13806.7|13814.5|13802.1|214
1651095600000|2022-04-27 21:40:00|13814.9|13805.5|13815|13805.3|13816.1|13807.2|13814.2|13803.8|181
1651095900000|2022-04-27 21:45:00|13815.2|13805|13816.8|13804.9|13819.6|13807.1|13814.5|13803.8|202
1651096200000|2022-04-27 21:50:00|13816.7|13805.1|13815.3|13805.4|13818.1|13807.3|13814.4|13803.6|188
1651096500000|2022-04-27 21:55:00|13815.8|13805.3|13817.4|13805.6|13819.5|13806.2|13814.5|13803.1|188
1651096800000|2022-04-27 22:00:00|13817|13804.5|13815.2|13804.8|13817.1|13806.5|13814.5|13803.5|227
1651097100000|2022-04-27 22:05:00|13815|13804.6|13814.7|13805.4|13816.1|13806|13814.2|13803.5|182
1651097400000|2022-04-27 22:10:00|13814.6|13805.7|13815.2|13804.5|13817.2|13806.1|13814.2|13802.9|183
1651097700000|2022-04-27 22:15:00|13814.9|13805.1|13814.4|13806|13815.9|13806.4|13814|13803.7|143
1651098000000|2022-04-27 22:20:00|13814.5|13805.8|13813.3|13806.1|13815.9|13806.5|13812.8|13803.4|189
1651098300000|2022-04-27 22:25:00|13813.5|13805.7|13813.5|13805.4|13814.3|13807.3|13812.3|13804.2|133
1651098600000|2022-04-27 22:30:00|13813|13806.2|13811|13806|13814|13806.2|13810.3|13804.3|196
1651098900000|2022-04-27 22:35:00|13811.2|13806.2|13811.7|13804.8|13812.6|13806.3|13810.7|13804|102
1651099200000|2022-04-27 22:40:00|13811|13806|13810.5|13805.5|13812.8|13806.2|13810.2|13803.5|133
1651099500000|2022-04-27 22:45:00|13810.3|13805.3|13810.7|13805.7|13812.5|13806.3|13810.3|13803.2|124
1651099800000|2022-04-27 22:50:00|13810.9|13805.9|13810.8|13805.8|13812.9|13806.3|13810.6|13804.6|81
1651100100000|2022-04-27 22:55:00|13810.9|13805.9|13811|13806|13811.8|13806.4|13810.8|13805.1|76
1651100400000|2022-04-27 23:00:00|13810.8|13805.8|13811|13806|13811.3|13806.3|13810.8|13805.8|88
1651100700000|2022-04-27 23:05:00|13810.9|13805.9|13812.2|13807.2|13813.8|13808.8|13810.8|13805.8|98
1651101000000|2022-04-27 23:10:00|13812.1|13807.1|13811.5|13806.5|13812.3|13807.3|13811.1|13806.1|61
1651101300000|2022-04-27 23:15:00|13811.6|13806.6|13811.1|13806.1|13811.8|13806.8|13811|13806|84
1651101600000|2022-04-27 23:20:00|13811|13806|13810.5|13805.5|13811.1|13807.4|13809.2|13805.5|93
1651101900000|2022-04-27 23:25:00|13810.4|13805.4|13810.3|13805.3|13810.7|13805.7|13810.1|13805.1|141
1651102200000|2022-04-27 23:30:00|13810.2|13805.2|13810.9|13805.9|13811.2|13806.2|13810.2|13805.2|87
1651102500000|2022-04-27 23:35:00|13811|13806|13810.7|13805.7|13811.1|13807.4|13809.3|13805.7|51
1651102800000|2022-04-27 23:40:00|13810.8|13805.8|13810.7|13805.7|13810.9|13807.4|13809.1|13805.6|108
1651103100000|2022-04-27 23:45:00|13810.8|13805.8|13811.3|13806.3|13811.4|13807.3|13809.2|13805.5|76
1651103400000|2022-04-27 23:50:00|13811.2|13806.2|13808.9|13806.9|13811.5|13807.3|13808.9|13805.2|98
1651103700000|2022-04-27 23:55:00|13808.8|13806.8|13811.1|13806.1|13811.3|13806.9|13808.6|13805.1|131
1651104000000|2022-04-28 00:00:00|13811|13806|13814|13812|13816.1|13812.3|13809.4|13805.9|277
1651104300000|2022-04-28 00:05:00|13814.2|13812.2|13812.4|13810.4|13816|13812.7|13812.3|13808.8|168
1651104600000|2022-04-28 00:10:00|13812.3|13810.3|13811.2|13809.2|13812.4|13810.4|13808.7|13805.2|133
1651104900000|2022-04-28 00:15:00|13811.3|13809.3|13815.5|13810.5|13815.9|13812.5|13811.3|13808.3|157
1651105200000|2022-04-28 00:20:00|13814|13812|13814.4|13812.4|13815.8|13812.5|13812.5|13809.3|148
1651105500000|2022-04-28 00:25:00|13814.5|13812.5|13815.7|13813.7|13817.2|13813.8|13814|13810.4|118
1651105800000|2022-04-28 00:30:00|13815.8|13813.8|13815.1|13813.1|13817.8|13814.4|13815.1|13811.6|188
1651106100000|2022-04-28 00:35:00|13815.2|13813.2|13815|13813|13816.5|13813.3|13814.4|13811|153
1651106400000|2022-04-28 00:40:00|13814.9|13812.9|13815.7|13813.7|13818.4|13815.1|13813.7|13810.1|179
1651106700000|2022-04-28 00:45:00|13815.8|13813.8|13815.3|13810.3|13818.8|13815.2|13812|13808.5|210
1651107000000|2022-04-28 00:50:00|13815.2|13810.2|13824.2|13819.2|13824.2|13820.5|13814.2|13810.2|285
1651107300000|2022-04-28 00:55:00|13824.1|13819.1|13823.6|13818.6|13826.7|13823.2|13821.9|13818.3|389
1651107600000|2022-04-28 01:00:00|13823.8|13818.8|13814.9|13812.9|13824.1|13819.9|13814.5|13811.3|276
1651107900000|2022-04-28 01:05:00|13814.8|13812.8|13819|13817|13820|13817.9|13814.8|13811.4|276
1651108200000|2022-04-28 01:10:00|13819.1|13817.1|13819|13817|13824.1|13821.9|13818.4|13815|372
1651108500000|2022-04-28 01:15:00|13818.9|13816.9|13816.3|13814.3|13819.9|13817.1|13815.8|13812.3|245
1651108800000|2022-04-28 01:20:00|13816.4|13814.4|13816.8|13814.8|13817.7|13815.7|13816.3|13814.3|170
1651109100000|2022-04-28 01:25:00|13816.9|13814.9|13817.3|13815.3|13818|13816|13816.5|13814.5|142
1651109400000|2022-04-28 01:30:00|13817.4|13815.4|13825|13823|13827.9|13823.6|13817.4|13815.4|358
1651109700000|2022-04-28 01:35:00|13824.9|13822.9|13825.1|13823.1|13831.1|13827.5|13824.9|13821.3|248
1651110000000|2022-04-28 01:40:00|13825|13823|13829|13827|13829.9|13827.9|13824.9|13822.9|204
1651110300000|2022-04-28 01:45:00|13829.1|13827.1|13824.3|13822.3|13829.1|13827.1|13824|13821.1|215
1651110600000|2022-04-28 01:50:00|13824.2|13822.2|13824.5|13822.5|13825.1|13822.6|13822.1|13818.8|190
1651110900000|2022-04-28 01:55:00|13824.7|13822.7|13823.7|13821.7|13827|13825|13823|13820.4|253
1651111200000|2022-04-28 02:00:00|13823.6|13821.6|13824.7|13822.7|13827.2|13823.8|13822|13819.1|255
1651111500000|2022-04-28 02:05:00|13824.8|13822.8|13829.4|13827.4|13831.4|13828.7|13824.7|13822.1|222
1651111800000|2022-04-28 02:10:00|13829.3|13827.3|13826.3|13824.3|13830.9|13828.6|13824.1|13821|270
1651112100000|2022-04-28 02:15:00|13826.4|13824.4|13829.1|13827.1|13830.3|13827.2|13826.2|13824.2|148
1651112400000|2022-04-28 02:20:00|13829|13827|13828.5|13826.5|13829.1|13827.1|13825.8|13823.8|219
1651112700000|2022-04-28 02:25:00|13828.6|13826.6|13828.6|13826.6|13832.6|13830.1|13828.4|13825|153
1651113000000|2022-04-28 02:30:00|13828.5|13826.5|13826.3|13824.3|13829.3|13826.7|13824.7|13821.8|218
1651113300000|2022-04-28 02:35:00|13826.2|13824.2|13821|13819|13826.3|13824.3|13821|13817.7|155
1651113600000|2022-04-28 02:40:00|13820.9|13818.9|13820.3|13818.3|13822.2|13819.2|13818.4|13815.3|237
1651113900000|2022-04-28 02:45:00|13820.4|13818.4|13820.4|13818.4|13823.4|13821.1|13820.4|13817.8|234
1651114200000|2022-04-28 02:50:00|13820.5|13818.5|13821.8|13819.8|13822.9|13820.9|13820.4|13818.4|159
1651114500000|2022-04-28 02:55:00|13821.9|13819.9|13819.3|13817.3|13822|13820|13818.3|13815.1|201
1651114800000|2022-04-28 03:00:00|13819.5|13817.5|13817.4|13815.4|13821.6|13817.9|13816.8|13813.2|235
1651115100000|2022-04-28 03:05:00|13818.8|13813.8|13821.9|13816.9|13825|13820.9|13817.1|13813.6|279
1651115400000|2022-04-28 03:10:00|13822.1|13817.1|13830.1|13825.1|13831.1|13827.9|13819.7|13816.4|703
1651115700000|2022-04-28 03:15:00|13830|13825|13848.6|13843.6|13855.1|13850.1|13827.3|13823.4|719
1651116000000|2022-04-28 03:20:00|13849.9|13844.9|13848.8|13843.8|13853|13848.5|13844.3|13839.3|659
1651116300000|2022-04-28 03:25:00|13848.9|13843.9|13841.5|13836.5|13849.9|13845|13841.1|13836.1|543
1651116600000|2022-04-28 03:30:00|13841.4|13836.4|13845.5|13843.5|13847.1|13844.7|13840.5|13835.5|500
1651116900000|2022-04-28 03:35:00|13845.4|13843.4|13848.1|13846.1|13851.2|13847.5|13845.3|13842.3|362
1651117200000|2022-04-28 03:40:00|13848|13846|13846.1|13844.1|13848.1|13846.1|13842.3|13840.3|341
1651117500000|2022-04-28 03:45:00|13846.2|13844.2|13847.8|13845.8|13848.9|13846.9|13843.7|13840.2|250
1651117800000|2022-04-28 03:50:00|13847.9|13845.9|13850.7|13848.7|13851.5|13848.7|13845.5|13842|373
1651118100000|2022-04-28 03:55:00|13850.6|13848.6|13847|13845|13851.7|13849.6|13846.2|13842.7|318
1651118400000|2022-04-28 04:00:00|13847.1|13845.1|13844.7|13842.7|13847.4|13845.1|13844.4|13841|209
1651118700000|2022-04-28 04:05:00|13846.1|13841.1|13842.3|13840.3|13846.1|13842.5|13837.7|13834.3|340
1651119000000|2022-04-28 04:10:00|13843.7|13838.7|13845.5|13843.5|13847|13843.7|13842.3|13838.7|177
1651119300000|2022-04-28 04:15:00|13845.4|13843.4|13849.7|13847.7|13851.3|13849.3|13844.9|13841.4|279
1651119600000|2022-04-28 04:20:00|13849.4|13847.4|13854.3|13852.3|13856.4|13853|13849.3|13846|229
1651119900000|2022-04-28 04:25:00|13854.5|13852.5|13852.5|13850.5|13856.5|13853.7|13852.1|13848.5|275
1651120200000|2022-04-28 04:30:00|13852.4|13850.4|13850.4|13848.4|13854.6|13852.6|13848|13844.8|278
1651120500000|2022-04-28 04:35:00|13850.5|13848.5|13849.3|13847.3|13851|13848.8|13849.3|13846|191
1651120800000|2022-04-28 04:40:00|13849.2|13847.2|13846.1|13844.1|13849.2|13847.2|13846|13842.6|253
1651121100000|2022-04-28 04:45:00|13846.2|13844.2|13848.1|13846.1|13851.2|13848.4|13846.2|13844.2|192
1651121400000|2022-04-28 04:50:00|13848.2|13846.2|13852.8|13850.8|13852.9|13850.8|13846.4|13842.9|220
1651121700000|2022-04-28 04:55:00|13852.7|13850.7|13854.4|13852.4|13855.8|13852.4|13848.9|13845.6|233
1651122000000|2022-04-28 05:00:00|13854.3|13852.3|13860|13858|13863|13859.7|13852.6|13849|393
1651122300000|2022-04-28 05:05:00|13861.5|13856.5|13862.6|13860.6|13864.2|13862.2|13859.3|13856.3|377
1651122600000|2022-04-28 05:10:00|13862.5|13860.5|13863|13861|13867.6|13864.2|13862.1|13859.1|284
1651122900000|2022-04-28 05:15:00|13863.1|13861.1|13868.7|13866.7|13871.8|13868.3|13863|13861|324
1651123200000|2022-04-28 05:20:00|13868.8|13866.8|13871.6|13869.6|13875.2|13872|13867.3|13863.7|378
1651123500000|2022-04-28 05:25:00|13871.7|13869.7|13871.1|13869.1|13874.3|13870.9|13869.4|13866|314
1651123800000|2022-04-28 05:30:00|13870.9|13868.9|13869.8|13867.8|13871.9|13868.9|13866.5|13863.3|246
1651124100000|2022-04-28 05:35:00|13869.3|13867.3|13878.1|13873.1|13878.8|13875.1|13867.2|13864.5|464
1651124400000|2022-04-28 05:40:00|13877.5|13872.5|13881.3|13876.3|13886.6|13882.7|13875.6|13871.9|486
1651124700000|2022-04-28 05:45:00|13881.4|13876.4|13868.5|13863.5|13881.4|13876.4|13867|13863.5|646
1651125000000|2022-04-28 05:50:00|13868.2|13863.2|13872.4|13867.4|13873|13868.2|13863.9|13859.3|563
1651125300000|2022-04-28 05:55:00|13872.6|13867.6|13880.1|13875.1|13885.9|13881.7|13869.3|13864.7|554
1651125600000|2022-04-28 06:00:00|13880.3|13875.3|13871.8|13866.8|13882.5|13877.5|13868|13864.3|518
1651125900000|2022-04-28 06:05:00|13871.7|13866.7|13871.3|13866.3|13876.2|13872.1|13868.2|13864.9|413
1651126200000|2022-04-28 06:10:00|13869.8|13867.8|13868|13863|13874.1|13870.5|13865.4|13862|498
1651126500000|2022-04-28 06:15:00|13866.4|13864.4|13868.7|13866.7|13870.8|13867.8|13864.3|13861.5|383
1651126800000|2022-04-28 06:20:00|13868.8|13866.8|13871.5|13869.5|13874.3|13871|13865.7|13862.3|411
1651127100000|2022-04-28 06:25:00|13871.3|13869.3|13869.9|13864.9|13872.6|13869.6|13860.1|13856.4|473
1651127400000|2022-04-28 06:30:00|13869.8|13864.8|13866.3|13864.3|13874.4|13870.9|13862.1|13858.4|474
1651127700000|2022-04-28 06:35:00|13866.5|13864.5|13865.6|13863.6|13869.7|13867|13862.8|13858.8|384
1651128000000|2022-04-28 06:40:00|13865.5|13863.5|13863.4|13861.4|13870.5|13867.1|13862.2|13859.3|441
1651128300000|2022-04-28 06:45:00|13863.5|13861.5|13862.3|13860.3|13865.6|13862.1|13859.6|13856.2|383
1651128600000|2022-04-28 06:50:00|13862.5|13860.5|13861.7|13856.7|13865.7|13862.2|13859.2|13855.8|412
1651128900000|2022-04-28 06:55:00|13861.8|13856.8|13868|13863|13871.2|13869.2|13861.5|13856.8|466
1651129200000|2022-04-28 07:00:00|13867.9|13862.9|13863.6|13861.6|13868.8|13865.1|13861.9|13859.9|516
1651129500000|2022-04-28 07:05:00|13863.4|13861.4|13862.3|13860.3|13870.1|13866.2|13861.8|13858.7|414
1651129800000|2022-04-28 07:10:00|13862.2|13860.2|13857.5|13855.5|13865.5|13862.6|13857.2|13853.8|494
1651130100000|2022-04-28 07:15:00|13857.4|13855.4|13841.2|13839.2|13863.2|13859.7|13840.3|13836.6|617
1651130400000|2022-04-28 07:20:00|13841.3|13839.3|13850.4|13848.4|13851|13848.4|13841.1|13838.8|487
1651130700000|2022-04-28 07:25:00|13852|13847|13847.5|13845.5|13854.7|13851.5|13846.2|13843.1|548
1651131000000|2022-04-28 07:30:00|13847.7|13845.7|13844.7|13842.7|13847.7|13845.7|13839.2|13834.2|559
1651131300000|2022-04-28 07:35:00|13844.6|13842.6|13841.1|13836.1|13845.9|13843.4|13837.3|13834.9|401
1651131600000|2022-04-28 07:40:00|13841|13836|13838.7|13836.7|13844.6|13841.1|13838.5|13834.9|440
1651131900000|2022-04-28 07:45:00|13838.9|13836.9|13844|13839|13846.3|13843.1|13838.8|13836.1|329
1651132200000|2022-04-28 07:50:00|13842.3|13840.3|13846.3|13844.3|13850|13846.8|13842.1|13839.1|481
1651132500000|2022-04-28 07:55:00|13846.2|13844.2|13849.2|13847.2|13849.8|13847.6|13844|13840.5|431
1651132800000|2022-04-28 08:00:00|13850.7|13845.7|13849.3|13847.3|13854.2|13850.9|13847.5|13844|405
1651133100000|2022-04-28 08:05:00|13849.4|13847.4|13849.6|13847.6|13854|13850.7|13848.7|13845.4|397
1651133400000|2022-04-28 08:10:00|13849.7|13847.7|13851.7|13849.7|13855.5|13851.9|13849.3|13846.6|355
1651133700000|2022-04-28 08:15:00|13851.6|13849.6|13857|13852|13859.6|13856.2|13850.8|13848.8|344
1651134000000|2022-04-28 08:20:00|13855.6|13853.6|13856|13854|13860|13856.5|13854|13850.7|404
1651134300000|2022-04-28 08:25:00|13855.9|13853.9|13851.3|13849.3|13858.1|13854.5|13851|13848.8|299
1651134600000|2022-04-28 08:30:00|13851.2|13849.2|13854|13852|13854.7|13852.7|13851.1|13849.1|261
1651134900000|2022-04-28 08:35:00|13853.9|13851.9|13855.1|13853.1|13857|13854.2|13853.1|13850.2|280
1651135200000|2022-04-28 08:40:00|13855.2|13853.2|13858.6|13856.6|13858.7|13856.7|13854.8|13851.3|284
1651135500000|2022-04-28 08:45:00|13858.5|13856.5|13860.6|13858.6|13862.7|13859.7|13858.2|13855|317
1651135800000|2022-04-28 08:50:00|13860.5|13858.5|13863.7|13861.7|13866.1|13863.7|13860.4|13857|280
1651136100000|2022-04-28 08:55:00|13863.8|13861.8|13867.8|13862.8|13870.7|13866.8|13863.3|13859.9|273
1651136400000|2022-04-28 09:00:00|13867.7|13862.7|13863|13861|13867.7|13864.1|13862.1|13858.5|303
1651136700000|2022-04-28 09:05:00|13864.5|13859.5|13859.3|13857.3|13864.8|13861.4|13859.1|13855.7|308
1651137000000|2022-04-28 09:10:00|13860.8|13855.8|13858.2|13856.2|13861.6|13858.8|13856.3|13852.8|322
1651137300000|2022-04-28 09:15:00|13858.6|13856.6|13857.7|13855.7|13861|13857.9|13856.3|13853|313
1651137600000|2022-04-28 09:20:00|13857.6|13855.6|13855|13853|13857.7|13855.7|13854.5|13852.5|222
1651137900000|2022-04-28 09:25:00|13855.1|13853.1|13849.7|13847.7|13855.1|13853.1|13848.4|13844.6|411
1651138200000|2022-04-28 09:30:00|13849.8|13847.8|13848.9|13846.9|13855.3|13852.1|13847.1|13843.6|455
1651138500000|2022-04-28 09:35:00|13849|13847|13850.5|13848.5|13853.3|13849.8|13848.3|13844.7|390
1651138800000|2022-04-28 09:40:00|13850.6|13848.6|13853.6|13851.6|13854.5|13851.9|13849|13845.6|381
1651139100000|2022-04-28 09:45:00|13853.7|13851.7|13853.9|13848.9|13857.5|13854.6|13852.5|13848.9|401
1651139400000|2022-04-28 09:50:00|13854|13849|13856.1|13854.1|13857.9|13855.2|13852.3|13848.6|305
1651139700000|2022-04-28 09:55:00|13856.3|13854.3|13856.4|13854.4|13859.4|13856|13855.2|13852|354
1651140000000|2022-04-28 10:00:00|13856.6|13854.6|13855.7|13853.7|13857.4|13855.4|13854.2|13851.8|214
1651140300000|2022-04-28 10:05:00|13855.6|13853.6|13852.2|13850.2|13857.2|13853.8|13851.7|13848.5|236
1651140600000|2022-04-28 10:10:00|13852.3|13850.3|13857.1|13855.1|13859.4|13856|13852.3|13850.3|255
1651140900000|2022-04-28 10:15:00|13857.3|13855.3|13858.4|13856.4|13860.8|13857.6|13857.3|13853.8|309
1651141200000|2022-04-28 10:20:00|13858.3|13856.3|13859.1|13857.1|13861.7|13858.8|13857.9|13854.9|250
1651141500000|2022-04-28 10:25:00|13858.9|13856.9|13861.8|13856.8|13864.5|13861|13858.9|13855.8|306
1651141800000|2022-04-28 10:30:00|13861.7|13856.7|13864.6|13862.6|13867.2|13863.7|13860.5|13856.7|430
1651142100000|2022-04-28 10:35:00|13864.5|13862.5|13866.2|13864.2|13869.8|13866.6|13863.6|13860.1|248
1651142400000|2022-04-28 10:40:00|13866.4|13864.4|13867.6|13865.6|13867.8|13865.8|13865.3|13863.3|208
1651142700000|2022-04-28 10:45:00|13867.7|13865.7|13867.7|13865.7|13869.4|13866.7|13866.4|13863|310
1651143000000|2022-04-28 10:50:00|13867.6|13865.6|13870.3|13868.3|13870.8|13868.8|13867.5|13864.2|260
1651143300000|2022-04-28 10:55:00|13870.4|13868.4|13871.2|13869.2|13873.2|13870|13869.6|13866.9|271
1651143600000|2022-04-28 11:00:00|13873.1|13868.1|13866.9|13864.9|13873.1|13869.9|13866.5|13862.9|261
1651143900000|2022-04-28 11:05:00|13866.8|13864.8|13868.9|13866.9|13870.2|13867.2|13865.7|13862.2|238
1651144200000|2022-04-28 11:10:00|13869.2|13867.2|13873.3|13871.3|13875.6|13872.1|13869.2|13866.1|309
1651144500000|2022-04-28 11:15:00|13873.4|13871.4|13873.5|13871.5|13876|13874|13873|13869.9|256
1651144800000|2022-04-28 11:20:00|13873.6|13871.6|13870|13868|13873.7|13871.7|13867|13864.6|335
1651145100000|2022-04-28 11:25:00|13870.1|13868.1|13873.6|13871.6|13873.7|13871.7|13869.2|13866.2|254
1651145400000|2022-04-28 11:30:00|13873.7|13871.7|13873.6|13871.6|13875.1|13872|13871.3|13868|223
1651145700000|2022-04-28 11:35:00|13873.5|13871.5|13873|13871|13877.9|13874.9|13872.3|13868.9|317
1651146000000|2022-04-28 11:40:00|13873.1|13871.1|13874.6|13872.6|13878.2|13875|13872.1|13868.6|368
1651146300000|2022-04-28 11:45:00|13874.5|13872.5|13874.3|13872.3|13876.9|13874.1|13873.8|13870.6|264
1651146600000|2022-04-28 11:50:00|13874.2|13872.2|13875.8|13873.8|13880.1|13876.7|13874.2|13872.2|199
1651146900000|2022-04-28 11:55:00|13875.9|13873.9|13880.5|13878.5|13881.6|13878.8|13875.6|13873|224
1651147200000|2022-04-28 12:00:00|13880.4|13878.4|13877.8|13875.8|13880.5|13878.4|13875.8|13871.9|334
1651147500000|2022-04-28 12:05:00|13877.9|13875.9|13879.7|13877.7|13881.6|13878.9|13877.3|13874.2|312
1651147800000|2022-04-28 12:10:00|13879.6|13877.6|13883.4|13881.4|13885.1|13882|13879.1|13877.1|300
1651148100000|2022-04-28 12:15:00|13883.3|13881.3|13889.1|13887.1|13890.7|13887.9|13882.9|13879.8|404
1651148400000|2022-04-28 12:20:00|13889.2|13887.2|13882.5|13880.5|13893|13889.4|13882.4|13879|407
1651148700000|2022-04-28 12:25:00|13882.4|13880.4|13891.4|13883.4|13891.4|13884.2|13881.8|13878.4|355
1651149000000|2022-04-28 12:30:00|13890.9|13883.7|13866.8|13861.8|13890.9|13885.2|13860.2|13855.2|697
1651149300000|2022-04-28 12:35:00|13866.7|13861.7|13869.4|13864.4|13873.2|13868.9|13863.7|13858.7|569
1651149600000|2022-04-28 12:40:00|13867.9|13865.9|13868.7|13866.7|13874.3|13872|13867.9|13864.7|487
1651149900000|2022-04-28 12:45:00|13868.8|13866.8|13883.3|13878.3|13885.9|13882.3|13868.8|13866.8|562
1651150200000|2022-04-28 12:50:00|13883.1|13878.1|13886.5|13881.5|13887.8|13883.6|13880.3|13877.3|578
1651150500000|2022-04-28 12:55:00|13886.7|13881.7|13887.2|13882.2|13889.9|13886.1|13883.1|13879.6|488
1651150800000|2022-04-28 13:00:00|13887.3|13882.3|13887.2|13882.2|13892.9|13887.9|13883.7|13880.3|524
1651151100000|2022-04-28 13:05:00|13887.1|13882.1|13879.1|13877.1|13887.5|13883.6|13876.1|13871.9|551
1651151400000|2022-04-28 13:10:00|13879|13877|13877|13875|13883.3|13879.7|13874.2|13870.4|497
1651151700000|2022-04-28 13:15:00|13877.1|13875.1|13877.4|13872.4|13878.3|13875.3|13871.6|13868|489
1651152000000|2022-04-28 13:20:00|13875.9|13873.9|13875.4|13873.4|13880.8|13877.6|13875.1|13871.7|352
1651152300000|2022-04-28 13:25:00|13875.3|13873.3|13876.9|13874.9|13878.9|13875.8|13875|13872|371
1651152600000|2022-04-28 13:30:00|13876.8|13874.8|13882.5|13877.5|13882.5|13878.8|13873.7|13870.3|422
1651152900000|2022-04-28 13:35:00|13882.4|13877.4|13880.1|13875.1|13883.8|13880.2|13878.3|13873.7|465
1651153200000|2022-04-28 13:40:00|13880.3|13875.3|13886.7|13881.7|13888|13884.8|13876.7|13873.2|465
1651153500000|2022-04-28 13:45:00|13886.8|13881.8|13885.7|13883.7|13888.4|13884.8|13883.5|13880.1|381
1651153800000|2022-04-28 13:50:00|13885.6|13883.6|13880.2|13878.2|13886.5|13883.6|13879.2|13876.4|374
1651154100000|2022-04-28 13:55:00|13880.1|13878.1|13882.7|13880.7|13885.7|13882.5|13880.1|13876.7|401
1651154400000|2022-04-28 14:00:00|13882.9|13880.9|13889.5|13887.5|13891.7|13889.7|13882.7|13880.1|385
1651154700000|2022-04-28 14:05:00|13889.4|13887.4|13888.8|13886.8|13891.2|13887.8|13883.6|13880.4|330
1651155000000|2022-04-28 14:10:00|13888.7|13886.7|13897.8|13895.8|13899.2|13895.9|13888|13885|430
1651155300000|2022-04-28 14:15:00|13897.9|13895.9|13893.4|13891.4|13901.5|13898.1|13892.5|13889.1|422
1651155600000|2022-04-28 14:20:00|13893.3|13891.3|13892.9|13887.9|13896.2|13892.8|13888.4|13885.2|441
1651155900000|2022-04-28 14:25:00|13892.7|13887.7|13894|13889|13895.1|13891.6|13889.3|13885.8|406
1651156200000|2022-04-28 14:30:00|13894.2|13889.2|13904.6|13899.6|13905.5|13901.4|13892.1|13888.5|373
1651156500000|2022-04-28 14:35:00|13904.5|13899.5|13906.4|13901.4|13907.8|13903.9|13901.5|13898|373
1651156800000|2022-04-28 14:40:00|13905.3|13903.3|13898.6|13896.6|13905.5|13903.5|13897.2|13893.8|409
1651157100000|2022-04-28 14:45:00|13898.7|13896.7|13900|13898|13903.2|13899.7|13897.5|13894|458
1651157400000|2022-04-28 14:50:00|13900.1|13898.1|13889|13887|13901|13898.6|13889|13886.7|415
1651157700000|2022-04-28 14:55:00|13888.9|13886.9|13878.7|13876.7|13891.2|13887.6|13878.5|13875|490
1651158000000|2022-04-28 15:00:00|13878.8|13876.8|13878.8|13873.8|13880.4|13877|13876.2|13872.6|319
1651158300000|2022-04-28 15:05:00|13877.2|13875.2|13871.9|13869.9|13878.9|13875.3|13869.7|13864.7|300
1651158600000|2022-04-28 15:10:00|13873.5|13868.5|13869.8|13867.8|13875.1|13871.6|13869.8|13867.2|244
1651158900000|2022-04-28 15:15:00|13869.9|13867.9|13872.6|13870.6|13876.7|13874.7|13868.8|13865.6|266
1651159200000|2022-04-28 15:20:00|13872.5|13870.5|13873.1|13871.1|13874.8|13871.4|13869.3|13866.2|186
1651159500000|2022-04-28 15:25:00|13872.7|13870.7|13871.6|13869.6|13874.6|13872.6|13870.2|13866.9|223
1651159800000|2022-04-28 15:30:00|13871.5|13869.5|13872.6|13870.6|13877.5|13874.2|13869.3|13866|311
1651160100000|2022-04-28 15:35:00|13872.7|13870.7|13875.3|13873.3|13877.5|13873.7|13872.5|13869.1|246
1651160400000|2022-04-28 15:40:00|13875.2|13873.2|13876.3|13874.3|13877.7|13874.5|13875.1|13872|182
1651160700000|2022-04-28 15:45:00|13876.4|13874.4|13880|13878|13881.6|13878.3|13875.8|13873|199
1651161000000|2022-04-28 15:50:00|13880.1|13878.1|13882.7|13880.7|13885|13881.8|13880.1|13877|197
1651161300000|2022-04-28 15:55:00|13882.8|13880.8|13882.2|13880.2|13885.1|13882.6|13882.2|13879.9|222
1651161600000|2022-04-28 16:00:00|13882.1|13880.1|13881.8|13879.8|13884.1|13880.5|13879.3|13875.9|174
1651161900000|2022-04-28 16:05:00|13881.7|13879.7|13883.9|13881.9|13885.4|13881.9|13881.7|13878.4|136
1651162200000|2022-04-28 16:10:00|13884|13882|13881.6|13876.6|13886.6|13883|13880.1|13876|209
1651162500000|2022-04-28 16:15:00|13881.4|13876.4|13882.7|13877.7|13882.9|13878.8|13878.1|13874.6|204
1651162800000|2022-04-28 16:20:00|13882.8|13877.8|13881|13876|13885.1|13881.8|13880.1|13876|190
1651163100000|2022-04-28 16:25:00|13880.9|13875.9|13878.9|13873.9|13881.7|13878.2|13877.9|13873.7|149
1651163400000|2022-04-28 16:30:00|13878.8|13873.8|13878.7|13873.7|13881.5|13876.9|13876.7|13873.1|117
1651163700000|2022-04-28 16:35:00|13878.6|13873.6|13874.4|13872.4|13878.6|13875.3|13874.3|13872|159
1651164000000|2022-04-28 16:40:00|13874.5|13872.5|13871.1|13869.1|13875.8|13872.5|13870.6|13867.6|167
1651164300000|2022-04-28 16:45:00|13871|13869|13866.7|13864.7|13872.3|13869|13865.5|13861.7|200
1651164600000|2022-04-28 16:50:00|13866.6|13864.6|13867.5|13865.5|13870.5|13867|13866.6|13863.2|163
1651164900000|2022-04-28 16:55:00|13867.4|13865.4|13867.8|13862.8|13870.4|13867|13865.5|13862.1|175
1651165200000|2022-04-28 17:00:00|13867.9|13862.9|13864.6|13859.6|13870.2|13866.5|13863.2|13859.5|269
1651165500000|2022-04-28 17:05:00|13864.7|13859.7|13865.1|13860.1|13865.7|13862.1|13862.9|13859.5|177
1651165800000|2022-04-28 17:10:00|13864.8|13859.8|13863.3|13858.3|13865.8|13862.2|13860.7|13856.9|174
1651166100000|2022-04-28 17:15:00|13863.4|13858.4|13863.8|13861.8|13865.5|13861.9|13861.8|13858.1|106
1651166400000|2022-04-28 17:20:00|13863.9|13861.9|13868.5|13863.5|13868.7|13864.9|13863.8|13861.8|130
1651166700000|2022-04-28 17:25:00|13868.6|13863.6|13869.4|13864.4|13869.4|13865.9|13866.6|13863.4|139
1651167000000|2022-04-28 17:30:00|13869.3|13864.3|13870|13865|13870|13866.5|13867.3|13864.1|124
1651167300000|2022-04-28 17:35:00|13869.9|13864.9|13868.5|13863.5|13869.9|13866.4|13866.7|13863.3|136
1651167600000|2022-04-28 17:40:00|13868.4|13863.4|13873.2|13868.2|13873.3|13868.4|13867.1|13863.3|127
1651167900000|2022-04-28 17:45:00|13873.1|13868.1|13874.6|13869.6|13875.4|13871.6|13871.1|13867.5|123
1651168200000|2022-04-28 17:50:00|13874.5|13869.5|13874|13872|13875.9|13872.1|13872.9|13869.4|129
1651168500000|2022-04-28 17:55:00|13874.1|13872.1|13875.7|13870.7|13877.4|13872.5|13873.9|13870.3|168
1651168800000|2022-04-28 18:00:00|13875.8|13870.8|13871.3|13869.3|13875.9|13871.2|13870.8|13867.3|109
1651169100000|2022-04-28 18:05:00|13871.4|13869.4|13870.1|13868.1|13873.6|13870.3|13870|13866.8|147
1651169400000|2022-04-28 18:10:00|13870.2|13868.2|13872.7|13867.7|13872.8|13869.3|13868.6|13865.2|117
1651169700000|2022-04-28 18:15:00|13872.6|13867.6|13873.7|13868.7|13874|13870.5|13871|13867.6|120
1651170000000|2022-04-28 18:20:00|13873.8|13868.8|13869.4|13864.4|13873.8|13870.3|13867.9|13864.3|187
1651170300000|2022-04-28 18:25:00|13869.3|13864.3|13868.8|13866.8|13871.8|13866.9|13868.2|13864.3|163
1651170600000|2022-04-28 18:30:00|13868.7|13866.7|13869.9|13864.9|13870|13866.7|13867.2|13863.6|159
1651170900000|2022-04-28 18:35:00|13870|13865|13872.5|13867.5|13872.5|13868.7|13868.8|13864.7|124
1651171200000|2022-04-28 18:40:00|13872.4|13867.4|13871.7|13869.7|13873.9|13870.6|13870.5|13867.2|167
1651171500000|2022-04-28 18:45:00|13871.6|13869.6|13871.4|13869.4|13873.9|13871.1|13871.4|13867.9|157
1651171800000|2022-04-28 18:50:00|13871.3|13869.3|13869.8|13864.8|13872.6|13869.4|13866.3|13862.6|173
1651172100000|2022-04-28 18:55:00|13870|13865|13870.9|13868.9|13872|13869|13869.2|13865|135
1651172400000|2022-04-28 19:00:00|13872.3|13867.3|13869.7|13864.7|13872.9|13869.4|13868|13864.3|143
1651172700000|2022-04-28 19:05:00|13869.8|13864.8|13868.3|13866.3|13870.8|13867.4|13868.2|13864.7|105
1651173000000|2022-04-28 19:10:00|13868.4|13866.4|13870.7|13868.7|13872.3|13868.7|13868.4|13865|101
1651173300000|2022-04-28 19:15:00|13872.2|13867.2|13870.2|13868.2|13872.9|13869.2|13870.2|13866.7|106
1651173600000|2022-04-28 19:20:00|13870.4|13868.4|13871.9|13866.9|13872.1|13868.5|13869.9|13866.5|96
1651173900000|2022-04-28 19:25:00|13871.8|13866.8|13872|13867|13872|13868.4|13869.9|13866.6|84
1651174200000|2022-04-28 19:30:00|13871.9|13866.9|13870.4|13865.4|13873.2|13869.5|13870.4|13865.4|177
1651174500000|2022-04-28 19:35:00|13870.2|13865.2|13869.5|13867.5|13871.4|13867.9|13869.2|13865|111
1651174800000|2022-04-28 19:40:00|13869.6|13867.6|13870.9|13865.9|13871.3|13867.6|13868.9|13865.3|101
1651175100000|2022-04-28 19:45:00|13870.8|13865.8|13871.9|13866.9|13872.1|13867.1|13868.4|13864.7|103
1651175400000|2022-04-28 19:50:00|13871.8|13866.8|13869.3|13864.3|13872.3|13868.5|13867.1|13862.6|155
1651175700000|2022-04-28 19:55:00|13869.6|13864.6|13870.7|13865.7|13871.7|13867.5|13868.3|13863.3|154
1651176000000|2022-04-28 20:00:00|13870.6|13865.6|13870.7|13865.7|13870.9|13867|13868.9|13865|111
1651176300000|2022-04-28 20:05:00|13870.8|13865.8|13870.7|13865.7|13871.2|13867.8|13869.1|13865.6|78
1651176600000|2022-04-28 20:10:00|13870.8|13865.8|13870.3|13865.3|13870.8|13867.1|13869.1|13865.3|48
1651176900000|2022-04-28 20:15:00|13870.4|13865.4|13870.3|13865.3|13870.6|13867|13868.9|13865.2|57
1651177200000|2022-04-28 20:20:00|13870.2|13865.2|13870.1|13865.1|13870.3|13866.8|13868.6|13864.9|45
1651177500000|2022-04-28 20:25:00|13870.2|13865.2|13870.1|13865.1|13870.4|13866.7|13868.5|13865|42
1651177800000|2022-04-28 20:30:00|13870|13865|13869.8|13864.8|13870|13865|13869.1|13864.1|102
1651178100000|2022-04-28 20:35:00|13869.7|13864.7|13869.8|13864.8|13869.9|13864.9|13869.3|13864.3|84
1651178400000|2022-04-28 20:40:00|13869.9|13864.9|13869.7|13864.7|13870.5|13865.5|13869.4|13864.4|100
1651178700000|2022-04-28 20:45:00|13869.8|13864.8|13870|13865|13870|13865|13869.5|13864.5|68
1651179000000|2022-04-28 20:50:00|13869.9|13864.9|13870.2|13865.2|13870.4|13865.4|13869.5|13864.5|123
1651179300000|2022-04-28 20:55:00|13870.4|13865.4|13870.6|13865.6|13870.8|13865.8|13869.3|13864.3|114
1651179600000|2022-04-28 21:00:00|13870.5|13865.5|13873.7|13857.7|13874.8|13866.5|13870.5|13855.9|117
1651179900000|2022-04-28 21:05:00|13873.6|13857.6|13873.5|13859.8|13875|13859.8|13872.8|13856.8|118
1651180200000|2022-04-28 21:10:00|13874.8|13859.3|13872.5|13861.8|13875.3|13861.8|13872.5|13856.8|131
1651180500000|2022-04-28 21:15:00|13872.9|13856.9|13876.2|13860.2|13881.4|13865.4|13872.9|13856.9|208
1651180800000|2022-04-28 21:20:00|13875.8|13859.8|13875.6|13859.6|13876.6|13862.6|13875.1|13859.1|134
1651181100000|2022-04-28 21:25:00|13874.3|13858.3|13875.4|13861.1|13876.4|13862.9|13874.1|13858.1|102
1651181400000|2022-04-28 21:30:00|13875.3|13860.3|13874.2|13859.2|13879.1|13863.1|13872.2|13857.3|230
1651181700000|2022-04-28 21:35:00|13874|13858.7|13872.9|13862.6|13875.1|13862.9|13872.5|13857.6|170
1651182000000|2022-04-28 21:40:00|13873.1|13860.2|13873.4|13861.5|13876.1|13863.6|13872.5|13857.9|159
1651182300000|2022-04-28 21:45:00|13877.4|13863.8|13882.9|13866.9|13884|13868|13870.9|13857.4|250
1651182600000|2022-04-28 21:50:00|13881.7|13866.1|13882.5|13866.5|13884.9|13868.9|13876.4|13862.3|217
1651182900000|2022-04-28 21:55:00|13879.1|13864.4|13879|13863|13881.7|13866.6|13876.5|13861.4|157
1651183200000|2022-04-28 22:00:00|13877.7|13861.7|13878.4|13862.4|13880.5|13864.5|13877.7|13861.7|326
1651183500000|2022-04-28 22:05:00|13878.7|13862.7|13878.1|13862.1|13878.7|13862.7|13875.9|13859.9|153
1651183800000|2022-04-28 22:10:00|13877.3|13861.3|13875.5|13859.5|13878.6|13863.6|13874.8|13859|181
1651184100000|2022-04-28 22:15:00|13875.4|13859.4|13873.9|13861.6|13875.4|13863.3|13872.9|13859.3|212
1651184400000|2022-04-28 22:20:00|13874.4|13861.4|13872.6|13862.8|13876|13865|13871.9|13859.9|214
1651184700000|2022-04-28 22:25:00|13872.5|13862.9|13871|13863.2|13873.3|13866.1|13870.3|13860.5|236
1651185000000|2022-04-28 22:30:00|13871.4|13862.3|13871.1|13861.9|13873.1|13864.1|13870.4|13860.7|109
1651185300000|2022-04-28 22:35:00|13871.9|13860.5|13870.5|13865.5|13873.3|13866.5|13870.4|13860.5|197
1651185600000|2022-04-28 22:40:00|13870.4|13865.4|13870.4|13865.4|13872.2|13866.4|13870.3|13863.6|131
1651185900000|2022-04-28 22:45:00|13870.2|13865.2|13870.1|13865.1|13871.6|13865.6|13869.8|13864.1|97
1651186200000|2022-04-28 22:50:00|13870.2|13865.2|13875|13870|13876.2|13870.1|13870|13864.4|129
1651186500000|2022-04-28 22:55:00|13874.6|13869.6|13874|13869|13875.1|13869.8|13873.9|13868|124
1651186800000|2022-04-28 23:00:00|13874.1|13869.1|13874.4|13869.4|13874.9|13869.9|13874|13869|147
1651187100000|2022-04-28 23:05:00|13874.3|13869.3|13871.2|13866.2|13874.6|13869.6|13869.3|13865.6|97
1651187400000|2022-04-28 23:10:00|13871.3|13866.3|13869.3|13864.3|13871.5|13866.5|13869.1|13864.1|94
1651187700000|2022-04-28 23:15:00|13869.4|13864.4|13868.4|13863.4|13871.5|13866.5|13867.9|13863.2|147
1651188000000|2022-04-28 23:20:00|13868.5|13863.5|13867.2|13862.2|13869.9|13866.3|13866.6|13861.6|153
1651188300000|2022-04-28 23:25:00|13865.4|13863.4|13866.8|13861.8|13867.4|13863.4|13865.4|13860.4|159
1651188600000|2022-04-28 23:30:00|13866.7|13861.7|13864.4|13859.4|13867.1|13862.1|13864.3|13859.3|119
1651188900000|2022-04-28 23:35:00|13864.2|13859.2|13871.3|13866.3|13871.9|13866.9|13864.2|13859.2|187
1651189200000|2022-04-28 23:40:00|13871.1|13866.1|13870|13865|13871.7|13866.7|13869.7|13864.7|112
1651189500000|2022-04-28 23:45:00|13869.9|13864.9|13868.6|13866.6|13870.3|13866.6|13868.3|13864.7|80
1651189800000|2022-04-28 23:50:00|13868.5|13866.5|13866.9|13864.9|13869.5|13866.6|13866.7|13863.2|107
1651190100000|2022-04-28 23:55:00|13867|13865|13865.6|13863.6|13868.6|13865.1|13865.4|13861.8|69
1651190400000|2022-04-29 00:00:00|13865.5|13863.5|13861.8|13859.8|13866.3|13863.5|13860.5|13857|248
1651190700000|2022-04-29 00:05:00|13861.7|13859.7|13856.8|13854.8|13862.2|13859.7|13856.3|13853.7|233
1651191000000|2022-04-29 00:10:00|13856.9|13854.9|13857.5|13855.5|13859.4|13856.5|13854.3|13851.4|268
1651191300000|2022-04-29 00:15:00|13857.4|13855.4|13855.1|13853.1|13858.5|13855.4|13854.7|13851.2|177
1651191600000|2022-04-29 00:20:00|13855.2|13853.2|13856.8|13854.8|13859.3|13856|13854.7|13851.7|241
1651191900000|2022-04-29 00:25:00|13856.7|13854.7|13855.7|13853.7|13858.4|13856.2|13855.7|13852|177
1651192200000|2022-04-29 00:30:00|13855.6|13853.6|13858.2|13853.2|13860.6|13857.1|13855.5|13852.9|164
1651192500000|2022-04-29 00:35:00|13856.7|13854.7|13856.5|13854.5|13857.4|13854.8|13855.2|13851.8|176
1651192800000|2022-04-29 00:40:00|13856.4|13854.4|13861|13856|13861.1|13858|13855.8|13853.8|225
1651193100000|2022-04-29 00:45:00|13860.9|13855.9|13860.1|13855.1|13863.2|13859.8|13858.4|13854.7|187
1651193400000|2022-04-29 00:50:00|13860|13855|13859.6|13857.6|13861.2|13858.2|13857.3|13853.6|238
1651193700000|2022-04-29 00:55:00|13859.5|13857.5|13852.6|13850.6|13859.8|13857.8|13851.9|13849.9|194
1651194000000|2022-04-29 01:00:00|13852.5|13850.5|13849.6|13847.6|13852.6|13850.6|13849.1|13847.1|225
1651194300000|2022-04-29 01:05:00|13849.7|13847.7|13845.3|13843.3|13849.7|13847.7|13844|13842|223
1651194600000|2022-04-29 01:10:00|13845.2|13843.2|13842.2|13840.2|13846.5|13843.6|13840.1|13836.6|283
1651194900000|2022-04-29 01:15:00|13842.1|13840.1|13838.6|13836.6|13843.4|13840.4|13837.2|13833.7|362
1651195200000|2022-04-29 01:20:00|13838.7|13836.7|13841.5|13839.5|13843.5|13840.5|13837.2|13835.2|283
1651195500000|2022-04-29 01:25:00|13841.4|13839.4|13835.5|13830.5|13841.6|13839.6|13833.9|13830.4|227
1651195800000|2022-04-29 01:30:00|13835.4|13830.4|13834|13832|13839.7|13836.2|13830.4|13828.4|432
1651196100000|2022-04-29 01:35:00|13834.1|13832.1|13838.4|13836.4|13840.7|13837.3|13833.4|13830.8|394
1651196400000|2022-04-29 01:40:00|13838.2|13836.2|13840.8|13838.8|13842.3|13840.2|13836.5|13833.2|270
1651196700000|2022-04-29 01:45:00|13840.6|13838.6|13838.6|13833.6|13842.1|13838.8|13835.1|13832.5|235
1651197000000|2022-04-29 01:50:00|13837.7|13835.7|13841.3|13839.3|13842.9|13839.5|13837.3|13833.7|292
1651197300000|2022-04-29 01:55:00|13841.4|13839.4|13850.3|13845.3|13851.6|13848.1|13841.3|13839.3|420
1651197600000|2022-04-29 02:00:00|13850.5|13845.5|13847.3|13842.3|13850.9|13847.5|13844.1|13840.9|336
1651197900000|2022-04-29 02:05:00|13846.1|13844.1|13847.9|13845.9|13850|13846.6|13844.5|13841.3|256
1651198200000|2022-04-29 02:10:00|13847.8|13845.8|13851.4|13849.4|13854|13850.9|13844.3|13840.7|287
1651198500000|2022-04-29 02:15:00|13851.3|13849.3|13853|13848|13853.8|13850.8|13845.8|13842.8|418
1651198800000|2022-04-29 02:20:00|13852.9|13847.9|13858.3|13853.3|13858.5|13853.9|13851.6|13847.9|320
1651199100000|2022-04-29 02:25:00|13858.2|13853.2|13862.2|13857.2|13863.6|13860.3|13856.1|13852.6|331
1651199400000|2022-04-29 02:30:00|13862.1|13857.1|13865.5|13860.5|13869.5|13866.2|13860.7|13857|370
1651199700000|2022-04-29 02:35:00|13865.6|13860.6|13863.9|13858.9|13865.7|13860.7|13858|13854.4|275
1651200000000|2022-04-29 02:40:00|13864|13859|13866.4|13864.4|13870|13866.6|13862.9|13859|345
1651200300000|2022-04-29 02:45:00|13866.5|13864.5|13876|13874|13877.3|13874.4|13864.9|13861.9|309
1651200600000|2022-04-29 02:50:00|13875.6|13873.6|13867.7|13865.7|13876.4|13873.7|13867.4|13864|240
1651200900000|2022-04-29 02:55:00|13867.6|13865.6|13867.5|13865.5|13870.9|13867.5|13867.1|13864.3|249
1651201200000|2022-04-29 03:00:00|13867.4|13865.4|13866.5|13864.5|13868.6|13866.4|13866.2|13862.8|182
1651201500000|2022-04-29 03:05:00|13866.6|13864.6|13857.9|13855.9|13866.6|13864.6|13857|13854.3|324
1651201800000|2022-04-29 03:10:00|13858|13856|13858.3|13856.3|13861.1|13859.1|13857.6|13854.1|201
1651202100000|2022-04-29 03:15:00|13858.4|13856.4|13853.5|13851.5|13860.2|13857.9|13851.6|13848.3|324
1651202400000|2022-04-29 03:20:00|13853.4|13851.4|13853.9|13851.9|13854.2|13851.9|13849.1|13845.5|278
1651202700000|2022-04-29 03:25:00|13854.1|13852.1|13847.2|13845.2|13856.2|13852.8|13845|13841.5|273
1651203000000|2022-04-29 03:30:00|13847.3|13845.3|13841.4|13839.4|13847.3|13845.3|13841.2|13837.7|376
1651203300000|2022-04-29 03:35:00|13841.3|13839.3|13845.1|13840.1|13845.8|13843.6|13840.8|13837.4|295
1651203600000|2022-04-29 03:40:00|13844.5|13839.5|13846.2|13844.2|13848.5|13844.3|13841.4|13839.1|237
1651203900000|2022-04-29 03:45:00|13846.3|13844.3|13844|13842|13851.4|13847.9|13843.7|13841.3|343
1651204200000|2022-04-29 03:50:00|13843.9|13841.9|13847.5|13845.5|13848.1|13845.5|13840.2|13837.1|353
1651204500000|2022-04-29 03:55:00|13847.6|13845.6|13847.6|13845.6|13851.4|13848.6|13847.4|13844.7|311
1651204800000|2022-04-29 04:00:00|13847.7|13845.7|13851.6|13849.6|13852.1|13850.1|13847.6|13844.6|236
1651205100000|2022-04-29 04:05:00|13851.4|13849.4|13847.1|13845.1|13854.4|13852.4|13846.7|13844.7|215
1651205400000|2022-04-29 04:10:00|13847.2|13845.2|13846.3|13844.3|13848.9|13846.9|13844.8|13842.8|213
1651205700000|2022-04-29 04:15:00|13846.2|13844.2|13843.4|13841.4|13846.5|13844.5|13842.4|13840.4|204
1651206000000|2022-04-29 04:20:00|13843.3|13841.3|13844.5|13842.5|13847.5|13844.3|13842.7|13840.7|243
1651206300000|2022-04-29 04:25:00|13844.6|13842.6|13845.5|13843.5|13849.8|13846.1|13843.7|13841.7|331
1651206600000|2022-04-29 04:30:00|13845.6|13843.6|13848.1|13846.1|13850.8|13848|13845.4|13842.3|221
1651206900000|2022-04-29 04:35:00|13848.2|13846.2|13848.3|13846.3|13851.8|13848.3|13847.9|13844.5|207
1651207200000|2022-04-29 04:40:00|13848.4|13846.4|13844.8|13842.8|13848.4|13846.4|13844.4|13842.4|210
1651207500000|2022-04-29 04:45:00|13844.7|13842.7|13843.9|13841.9|13845.5|13843.5|13843|13841|118
1651207800000|2022-04-29 04:50:00|13843.8|13841.8|13840.4|13838.4|13844.7|13841.8|13838.7|13836.7|209
1651208100000|2022-04-29 04:55:00|13840.5|13838.5|13842.3|13840.3|13844|13841.5|13840.4|13838.4|255
1651208400000|2022-04-29 05:00:00|13842.2|13840.2|13835.8|13830.8|13842.4|13840.4|13832.8|13829.2|472
1651208700000|2022-04-29 05:05:00|13835.7|13830.7|13831.5|13829.5|13835.7|13831.3|13831|13828.2|352
1651209000000|2022-04-29 05:10:00|13831.6|13829.6|13827|13822|13831.7|13829.7|13824.9|13821|377
1651209300000|2022-04-29 05:15:00|13826.9|13821.9|13820.1|13818.1|13828.1|13824.9|13819.9|13816.3|392
1651209600000|2022-04-29 05:20:00|13820.2|13818.2|13825.3|13823.3|13827|13823.5|13820|13816.5|364
1651209900000|2022-04-29 05:25:00|13825.4|13823.4|13825.5|13823.5|13827.9|13824.4|13824|13820.6|274
1651210200000|2022-04-29 05:30:00|13825.4|13823.4|13823.4|13818.4|13826.7|13823.4|13821.3|13816.6|355
1651210500000|2022-04-29 05:35:00|13823.5|13818.5|13819.8|13817.8|13824.2|13820.6|13816.5|13813.1|377
1651210800000|2022-04-29 05:40:00|13819.9|13817.9|13820|13818|13824.3|13821|13819.7|13816.3|313
1651211100000|2022-04-29 05:45:00|13820.1|13818.1|13818.4|13816.4|13822.5|13820.1|13818.1|13815|267
1651211400000|2022-04-29 05:50:00|13818.5|13816.5|13815.4|13813.4|13818.9|13816.5|13812.5|13808.9|335
1651211700000|2022-04-29 05:55:00|13815.7|13813.7|13821.5|13819.5|13825.2|13821.7|13815.1|13812.1|399
1651212000000|2022-04-29 06:00:00|13821.3|13819.3|13819.3|13814.3|13826.5|13823.4|13817.7|13814.1|474
1651212300000|2022-04-29 06:05:00|13819.2|13814.2|13815.8|13813.8|13821.1|13816.3|13813.6|13810|478
1651212600000|2022-04-29 06:10:00|13816|13814|13814.3|13812.3|13821.6|13818.4|13814.3|13810.8|468
1651212900000|2022-04-29 06:15:00|13814.2|13812.2|13808.9|13806.9|13816.1|13812.8|13806.9|13803.5|407
1651213200000|2022-04-29 06:20:00|13808.8|13806.8|13801.9|13799.9|13808.8|13806.8|13797.8|13795|448
1651213500000|2022-04-29 06:25:00|13803.3|13798.3|13807|13805|13810.4|13805.8|13799.5|13797.1|466
1651213800000|2022-04-29 06:30:00|13806.7|13804.7|13806.4|13801.4|13809.4|13805.5|13803.1|13799.5|312
1651214100000|2022-04-29 06:35:00|13805.4|13803.4|13805.2|13800.2|13809.2|13805.7|13799.3|13795.8|401
1651214400000|2022-04-29 06:40:00|13805.3|13800.3|13808.7|13803.7|13809.9|13806.2|13804|13799|407
1651214700000|2022-04-29 06:45:00|13808.6|13803.6|13804.3|13802.3|13810.7|13807.1|13803.6|13800|437
1651215000000|2022-04-29 06:50:00|13805.9|13800.9|13807.9|13805.9|13809.6|13806.5|13804.1|13800.6|308
1651215300000|2022-04-29 06:55:00|13808|13806|13807.5|13805.5|13810.2|13807.9|13806.6|13803|261
1651215600000|2022-04-29 07:00:00|13807.6|13805.6|13812.4|13810.4|13815|13812|13806.9|13803.4|425
1651215900000|2022-04-29 07:05:00|13812.3|13810.3|13808.4|13806.4|13814.1|13810.7|13802.9|13799.4|420
1651216200000|2022-04-29 07:10:00|13808.3|13806.3|13810|13808|13812.3|13808.7|13805.3|13802|471
1651216500000|2022-04-29 07:15:00|13810.3|13808.3|13814.6|13812.6|13815.8|13812.6|13807.2|13804.1|390
1651216800000|2022-04-29 07:20:00|13814.5|13812.5|13812.2|13810.2|13818.1|13814.7|13811|13807.8|368
1651217100000|2022-04-29 07:25:00|13812.3|13810.3|13807.2|13805.2|13812.4|13810.4|13806|13802.4|375
1651217400000|2022-04-29 07:30:00|13807.3|13805.3|13807.2|13802.2|13810.2|13806.7|13804.3|13800.8|311
1651217700000|2022-04-29 07:35:00|13805.8|13803.8|13797.9|13792.9|13808.5|13805.4|13794.5|13790.5|459
1651218000000|2022-04-29 07:40:00|13797.8|13792.8|13795.8|13793.8|13800|13796.6|13794.5|13791.5|424
1651218300000|2022-04-29 07:45:00|13795.7|13793.7|13802.2|13797.2|13802.6|13798.7|13795.6|13793.6|299
1651218600000|2022-04-29 07:50:00|13802.1|13797.1|13791.4|13786.4|13802.3|13798.5|13790.7|13786.3|427
1651218900000|2022-04-29 07:55:00|13791.5|13786.5|13790.6|13788.6|13792.7|13789.2|13784.3|13781|399
1651219200000|2022-04-29 08:00:00|13790.5|13788.5|13793.7|13788.7|13795.7|13791.4|13789.2|13787.1|364
1651219500000|2022-04-29 08:05:00|13793.8|13788.8|13790.3|13788.3|13794.7|13791.9|13788.7|13785.6|417
1651219800000|2022-04-29 08:10:00|13790.2|13788.2|13786.7|13784.7|13792.1|13789.1|13785.7|13782.3|404
1651220100000|2022-04-29 08:15:00|13786.6|13784.6|13790.7|13788.7|13793.4|13790.2|13786.6|13783.9|330
1651220400000|2022-04-29 08:20:00|13790.8|13788.8|13793.5|13788.5|13793.6|13790.2|13788.1|13784.7|268
1651220700000|2022-04-29 08:25:00|13793.6|13788.6|13790.1|13788.1|13796.1|13793|13789.6|13785.7|394
1651221000000|2022-04-29 08:30:00|13790|13788|13794.3|13792.3|13794.4|13792.4|13788.9|13786.9|293
1651221300000|2022-04-29 08:35:00|13794.2|13792.2|13795.1|13793.1|13796.2|13793.3|13792|13789.2|301
1651221600000|2022-04-29 08:40:00|13795|13793|13791.6|13789.6|13796.3|13793.1|13788.1|13784.5|360
1651221900000|2022-04-29 08:45:00|13791.7|13789.7|13796.1|13794.1|13797.4|13794.5|13791.1|13789.1|200
1651222200000|2022-04-29 08:50:00|13796|13794|13803.1|13801.1|13805.7|13802.4|13796|13792.6|349
1651222500000|2022-04-29 08:55:00|13803.2|13801.2|13805.9|13800.9|13807.3|13803.9|13803.2|13800.8|226
1651222800000|2022-04-29 09:00:00|13803.9|13801.9|13800.5|13795.5|13805.4|13801.9|13798.7|13795.2|280
1651223100000|2022-04-29 09:05:00|13798.9|13796.9|13800.4|13798.4|13804.8|13801.9|13798.8|13795.5|324
1651223400000|2022-04-29 09:10:00|13800.2|13798.2|13800.5|13798.5|13803.9|13800.5|13799.9|13796.8|328
1651223700000|2022-04-29 09:15:00|13800.4|13798.4|13802.9|13800.9|13805.4|13803.4|13800.1|13798.1|271
1651224000000|2022-04-29 09:20:00|13803|13801|13804.8|13802.8|13806|13803|13799.8|13797.8|240
1651224300000|2022-04-29 09:25:00|13804.9|13802.9|13800|13798|13807|13803.6|13799.2|13797.2|275
1651224600000|2022-04-29 09:30:00|13799.9|13797.9|13800|13798|13804|13800.5|13797.4|13793.9|262
1651224900000|2022-04-29 09:35:00|13799.9|13797.9|13800.8|13798.8|13803.1|13801|13799.1|13796|235
1651225200000|2022-04-29 09:40:00|13801.4|13799.4|13807.2|13805.2|13809.7|13805.8|13801.2|13798|330
1651225500000|2022-04-29 09:45:00|13807.1|13805.1|13801.3|13799.3|13810.7|13807.3|13801.1|13797.9|305
1651225800000|2022-04-29 09:50:00|13801.4|13799.4|13799.6|13794.6|13803.3|13800.1|13798.3|13794.5|356
1651226100000|2022-04-29 09:55:00|13798.6|13793.6|13796.6|13791.6|13799.3|13795.7|13794.8|13791.4|342
1651226400000|2022-04-29 10:00:00|13796.5|13791.5|13795.4|13793.4|13799.3|13794.5|13793.1|13789.6|343
1651226700000|2022-04-29 10:05:00|13795.5|13793.5|13797.7|13792.7|13798.5|13795.1|13794.8|13791.7|296
1651227000000|2022-04-29 10:10:00|13797.4|13792.4|13798.6|13796.6|13801.9|13798.5|13794.9|13791.6|291
1651227300000|2022-04-29 10:15:00|13798.5|13796.5|13797.4|13795.4|13801.4|13797.9|13796.1|13793.3|269
1651227600000|2022-04-29 10:20:00|13797.3|13795.3|13795.4|13793.4|13798.2|13795.5|13794.6|13791.1|253
1651227900000|2022-04-29 10:25:00|13795.3|13793.3|13795.6|13790.6|13797.7|13794.2|13794|13790.5|208
1651228200000|2022-04-29 10:30:00|13794|13792|13794.2|13792.2|13798.2|13794.6|13792.7|13789.2|297
1651228500000|2022-04-29 10:35:00|13794.1|13792.1|13794.1|13792.1|13798.4|13794.9|13793.4|13790|310
1651228800000|2022-04-29 10:40:00|13793.9|13791.9|13794.8|13792.8|13796.4|13793.3|13792.3|13789.7|275
1651229100000|2022-04-29 10:45:00|13796.1|13791.1|13798.3|13793.3|13798.8|13795.4|13794.5|13790.9|256
1651229400000|2022-04-29 10:50:00|13798.2|13793.2|13796.6|13794.6|13799.1|13795.8|13795.4|13791.9|261
1651229700000|2022-04-29 10:55:00|13796.7|13794.7|13797.3|13795.3|13799.1|13795.8|13796.3|13793|216
1651230000000|2022-04-29 11:00:00|13797.4|13795.4|13796.6|13794.6|13798.1|13795.6|13795.1|13791.9|206
1651230300000|2022-04-29 11:05:00|13796.4|13794.4|13800.5|13798.5|13802.3|13798.8|13795.1|13791.4|251
1651230600000|2022-04-29 11:10:00|13802|13797|13800.2|13798.2|13803.6|13801.6|13799|13796.7|302
1651230900000|2022-04-29 11:15:00|13800.3|13798.3|13801.3|13799.3|13804.2|13800.7|13800.1|13797.4|190
1651231200000|2022-04-29 11:20:00|13801.4|13799.4|13802.6|13797.6|13803.6|13800.3|13798.9|13796|242
1651231500000|2022-04-29 11:25:00|13802.7|13797.7|13798.2|13796.2|13803.4|13799.9|13797|13793.2|373
1651231800000|2022-04-29 11:30:00|13798.3|13796.3|13795.3|13793.3|13798.5|13796.3|13794.8|13791.7|316
1651232100000|2022-04-29 11:35:00|13795.2|13793.2|13797.8|13795.8|13800.3|13796.9|13794.6|13791.3|267
1651232400000|2022-04-29 11:40:00|13797.9|13795.9|13800.5|13798.5|13802.1|13799.7|13796.4|13793.9|333
1651232700000|2022-04-29 11:45:00|13800.3|13798.3|13804.9|13802.9|13807.3|13803.9|13799.4|13795.8|348
1651233000000|2022-04-29 11:50:00|13805|13803|13804.8|13802.8|13809.2|13805.9|13804.5|13801.1|286
1651233300000|2022-04-29 11:55:00|13804.7|13802.7|13804.3|13802.3|13807|13803.6|13801|13798|289
1651233600000|2022-04-29 12:00:00|13804.2|13802.2|13802.1|13800.1|13805.2|13802.2|13800.9|13798|255
1651233900000|2022-04-29 12:05:00|13802|13800|13801.7|13799.7|13804.3|13801.5|13800.6|13797|176
1651234200000|2022-04-29 12:10:00|13801.6|13799.6|13800|13798|13805.1|13801.6|13799|13796.4|219
1651234500000|2022-04-29 12:15:00|13800.1|13798.1|13804.1|13802.1|13807.5|13804.6|13799.9|13797.1|295
1651234800000|2022-04-29 12:20:00|13804|13802|13803.9|13801.9|13806.4|13803.3|13802|13798.5|301
1651235100000|2022-04-29 12:25:00|13804.1|13802.1|13810.3|13803|13810.3|13805.9|13803.9|13801.1|237
1651235400000|2022-04-29 12:30:00|13810.5|13803.3|13816.1|13811.1|13819.6|13815.1|13809.6|13797.9|469
1651235700000|2022-04-29 12:35:00|13814.7|13812.7|13817.1|13815.1|13823.8|13820.7|13814.5|13811.1|476
1651236000000|2022-04-29 12:40:00|13816.9|13814.9|13811.7|13809.7|13820.7|13817.3|13811.7|13808.5|364
1651236300000|2022-04-29 12:45:00|13811.9|13809.9|13805.6|13803.6|13812.3|13810|13803.6|13800|335
1651236600000|2022-04-29 12:50:00|13805.7|13803.7|13804.7|13799.7|13810|13806.9|13803.2|13799.7|285
1651236900000|2022-04-29 12:55:00|13804.6|13799.6|13802.2|13797.2|13805.1|13801.7|13798.6|13795.3|317
1651237200000|2022-04-29 13:00:00|13802.3|13797.3|13802.2|13800.2|13809.5|13804.5|13801.3|13797.3|420
1651237500000|2022-04-29 13:05:00|13802.3|13800.3|13805.8|13803.8|13807.1|13803.8|13800.6|13797.9|378
1651237800000|2022-04-29 13:10:00|13805.6|13803.6|13808.3|13806.3|13809.4|13806.4|13803|13800.4|366
1651238100000|2022-04-29 13:15:00|13808.4|13806.4|13804.3|13802.3|13810.9|13807.7|13803.3|13799.9|402
1651238400000|2022-04-29 13:20:00|13804.4|13802.4|13805.9|13803.9|13807.3|13804|13800.9|13798.2|408
1651238700000|2022-04-29 13:25:00|13806|13804|13815.4|13813.4|13816.2|13813.5|13806|13803.1|328
1651239000000|2022-04-29 13:30:00|13815.3|13813.3|13807.4|13805.4|13816.3|13813.4|13807|13803.8|441
1651239300000|2022-04-29 13:35:00|13807.9|13805.9|13810.8|13805.8|13813.5|13810.2|13807.8|13804.9|281
1651239600000|2022-04-29 13:40:00|13810.7|13805.7|13814.4|13809.4|13814.4|13810.9|13809.2|13805.7|198
1651239900000|2022-04-29 13:45:00|13812.8|13810.8|13814.2|13812.2|13815|13812.6|13812.4|13809.2|313
1651240200000|2022-04-29 13:50:00|13814.1|13812.1|13813.8|13808.8|13817|13813.5|13810.7|13807.3|330
1651240500000|2022-04-29 13:55:00|13812.3|13810.3|13810|13805|13813.3|13810.6|13808.5|13804.8|234
1651240800000|2022-04-29 14:00:00|13809.9|13804.9|13808.9|13806.9|13812.3|13808.6|13807|13803.3|259
1651241100000|2022-04-29 14:05:00|13808.7|13806.7|13813.4|13808.4|13815.7|13812.2|13808|13804.8|346
1651241400000|2022-04-29 14:10:00|13813.5|13808.5|13810.1|13808.1|13813.5|13809.9|13808.1|13804.8|292
1651241700000|2022-04-29 14:15:00|13811.7|13806.7|13813.1|13811.1|13815.8|13812.5|13808.5|13805.1|386
1651242000000|2022-04-29 14:20:00|13813.2|13811.2|13817.2|13815.2|13820.2|13816.8|13812.4|13809.4|273
1651242300000|2022-04-29 14:25:00|13817.3|13815.3|13822.3|13820.3|13824.9|13821.7|13817.3|13815.3|329
1651242600000|2022-04-29 14:30:00|13823.9|13818.9|13822.4|13820.4|13826|13822.3|13820.6|13817.2|267
1651242900000|2022-04-29 14:35:00|13822.3|13820.3|13826.1|13824.1|13827.5|13824.2|13822.3|13819.9|263
1651243200000|2022-04-29 14:40:00|13826|13824|13821.1|13816.1|13827.9|13824.8|13819.3|13815.1|307
1651243500000|2022-04-29 14:45:00|13821|13816|13816.4|13811.4|13821.9|13818.3|13814|13810.6|353
1651243800000|2022-04-29 14:50:00|13816.5|13811.5|13816.2|13811.2|13823|13819|13813.8|13809.8|372
1651244100000|2022-04-29 14:55:00|13816.4|13811.4|13808.9|13806.9|13817.9|13813.5|13807.6|13804.2|540
1651244400000|2022-04-29 15:00:00|13809|13807|13814|13812|13816.9|13813.8|13809|13805.5|495
1651244700000|2022-04-29 15:05:00|13814.1|13812.1|13821.6|13819.6|13824.1|13820.4|13814|13812|343
1651245000000|2022-04-29 15:10:00|13823|13818|13818.6|13816.6|13823.6|13820|13817.8|13814.7|263
1651245300000|2022-04-29 15:15:00|13818.7|13816.7|13822.2|13820.2|13823.1|13820.7|13817.5|13814|302
1651245600000|2022-04-29 15:20:00|13822.1|13820.1|13820.6|13818.6|13825|13822.1|13819.5|13815.8|204
1651245900000|2022-04-29 15:25:00|13820.7|13818.7|13822.6|13820.6|13825.8|13822.4|13820.7|13817.4|255
1651246200000|2022-04-29 15:30:00|13822.5|13820.5|13822.6|13820.6|13825.8|13822.3|13821.7|13818.2|264
1651246500000|2022-04-29 15:35:00|13822.7|13820.7|13822.5|13820.5|13824.5|13821.1|13821.2|13817.6|183
1651246800000|2022-04-29 15:40:00|13823.9|13818.9|13819.8|13817.8|13823.9|13820.5|13817.6|13814.2|218
1651247100000|2022-04-29 15:45:00|13819.7|13817.7|13816.1|13814.1|13822.4|13818.6|13815.3|13812.2|274
1651247400000|2022-04-29 15:50:00|13816.2|13814.2|13818.1|13813.1|13818.5|13815.2|13815.1|13811.7|209
1651247700000|2022-04-29 15:55:00|13818|13813|13821.5|13816.5|13821.6|13817.8|13815.2|13812.6|183
1651248000000|2022-04-29 16:00:00|13821.3|13816.3|13824.7|13822.7|13826.4|13822.9|13820.1|13816.3|194
1651248300000|2022-04-29 16:05:00|13824.9|13822.9|13828.2|13823.2|13829.2|13825.7|13824|13820.6|151
1651248600000|2022-04-29 16:10:00|13828.3|13823.3|13828.8|13823.8|13830|13826.5|13827|13823|141
1651248900000|2022-04-29 16:15:00|13828.7|13823.7|13827.1|13822.1|13829.3|13825.8|13825.8|13821.9|110
1651249200000|2022-04-29 16:20:00|13827.2|13822.2|13819.2|13817.2|13827.2|13823.8|13819.1|13815.6|187
1651249500000|2022-04-29 16:25:00|13819.3|13817.3|13824.8|13822.8|13826.2|13822.9|13819.3|13816.1|141
1651249800000|2022-04-29 16:30:00|13824.9|13822.9|13823.9|13821.9|13827.3|13823.9|13823.8|13820|134
1651250100000|2022-04-29 16:35:00|13825.3|13820.3|13824|13822|13827.2|13823.7|13823.7|13820.3|119
1651250400000|2022-04-29 16:40:00|13824.1|13822.1|13825.7|13820.7|13825.9|13822.5|13822.2|13818.8|102
1651250700000|2022-04-29 16:45:00|13825.6|13820.6|13823.1|13818.1|13825.9|13822.4|13821.8|13818.1|141
1651251000000|2022-04-29 16:50:00|13821.5|13819.5|13823.9|13821.9|13825.6|13822.1|13821.5|13818.2|108
1651251300000|2022-04-29 16:55:00|13823.8|13821.8|13823.5|13818.5|13824.7|13822|13822.8|13818.5|90
1651251600000|2022-04-29 17:00:00|13823.1|13818.1|13819.9|13817.9|13823.4|13819.9|13819.9|13816.4|144
1651251900000|2022-04-29 17:05:00|13820|13818|13819.7|13817.7|13821.4|13818.8|13819.5|13816|96
1651252200000|2022-04-29 17:10:00|13819.6|13817.6|13817.4|13812.4|13820.5|13818|13816.4|13812.4|167
1651252500000|2022-04-29 17:15:00|13817.3|13812.3|13814.6|13809.6|13817.9|13814.4|13813.3|13809.6|186
1651252800000|2022-04-29 17:20:00|13814.5|13809.5|13814.5|13809.5|13815.6|13812.1|13813|13809.1|144
1651253100000|2022-04-29 17:25:00|13814.6|13809.6|13810.7|13805.7|13814.7|13810.9|13808.9|13805.4|172
1651253400000|2022-04-29 17:30:00|13810.8|13805.8|13808.4|13803.4|13810.8|13807.2|13806.7|13802.7|110
1651253700000|2022-04-29 17:35:00|13808.6|13803.6|13810|13805|13810.6|13807.1|13807.2|13803.5|155
1651254000000|2022-04-29 17:40:00|13809.9|13804.9|13810.8|13805.8|13811|13806.3|13808.1|13804.4|126
1651254300000|2022-04-29 17:45:00|13811|13806|13809.5|13804.5|13812.9|13809.4|13808.6|13803.6|164
1651254600000|2022-04-29 17:50:00|13809.4|13804.4|13809.9|13807.9|13811.4|13807.9|13807|13803.4|139
1651254900000|2022-04-29 17:55:00|13811.5|13806.5|13813.7|13808.7|13813.7|13808.7|13811|13806|98
1651255200000|2022-04-29 18:00:00|13813.6|13808.6|13811.4|13806.4|13814|13810.3|13809.8|13806.2|86
1651255500000|2022-04-29 18:05:00|13811.3|13806.3|13815.1|13810.1|13815.1|13810.4|13809.8|13806.3|110
1651255800000|2022-04-29 18:10:00|13815.2|13810.2|13813.9|13808.9|13816.1|13812.5|13812.2|13808.5|157
1651256100000|2022-04-29 18:15:00|13813.8|13808.8|13811.6|13806.6|13813.9|13809.6|13809.8|13806.3|118
1651256400000|2022-04-29 18:20:00|13811.7|13806.7|13813.7|13808.7|13814.3|13810.9|13810.9|13806.7|128
1651256700000|2022-04-29 18:25:00|13813.8|13808.8|13813.1|13808.1|13813.8|13810.2|13810.1|13806.5|100
1651257000000|2022-04-29 18:30:00|13813.2|13808.2|13814.2|13809.2|13815.3|13811.5|13811.2|13807.7|94
1651257300000|2022-04-29 18:35:00|13814.1|13809.1|13816.8|13811.8|13817|13813.5|13813.5|13809.1|105
1651257600000|2022-04-29 18:40:00|13816.7|13811.7|13816.3|13811.3|13818|13814.1|13815|13811.2|115
1651257900000|2022-04-29 18:45:00|13816.2|13811.2|13817.1|13812.1|13817.1|13813.6|13814.6|13811.1|102
1651258200000|2022-04-29 18:50:00|13815.5|13813.5|13816.2|13811.2|13817.1|13813.6|13814.8|13810.7|147
1651258500000|2022-04-29 18:55:00|13816.1|13811.1|13813.3|13811.3|13816.4|13811.4|13810.8|13807.1|241
1651258800000|2022-04-29 19:00:00|13813.4|13811.4|13814.7|13809.7|13816|13811.4|13813.4|13809.7|136
1651259100000|2022-04-29 19:05:00|13814.8|13809.8|13818.4|13813.4|13818.5|13813.5|13814.8|13809.8|142
1651259400000|2022-04-29 19:10:00|13818.3|13813.3|13820|13815|13820.7|13815.7|13817.9|13812.9|138
1651259700000|2022-04-29 19:15:00|13819.9|13814.9|13820.1|13815.1|13820.3|13816|13817.9|13814.3|107
1651260000000|2022-04-29 19:20:00|13820|13815|13822.8|13817.8|13822.9|13819.2|13818.7|13814.9|89
1651260300000|2022-04-29 19:25:00|13822.7|13817.7|13826.1|13821.1|13827.5|13822.5|13822.3|13817.3|136
1651260600000|2022-04-29 19:30:00|13826|13821|13826.8|13821.8|13828.1|13823.1|13825.7|13820.7|138
1651260900000|2022-04-29 19:35:00|13827|13822|13829.6|13824.6|13830|13826.2|13825.7|13821.8|129
1651261200000|2022-04-29 19:40:00|13829.7|13824.7|13830.1|13825.1|13830.5|13826.4|13828.4|13824.5|170
1651261500000|2022-04-29 19:45:00|13830.2|13825.2|13833.7|13828.7|13834|13829|13830.2|13825.2|135
1651261800000|2022-04-29 19:50:00|13833.8|13828.8|13833.4|13828.4|13834.3|13829.4|13831.3|13827.3|164
1651262100000|2022-04-29 19:55:00|13833.3|13828.3|13831.7|13826.7|13833.5|13829.5|13831.3|13826.3|227
1651262400000|2022-04-29 20:00:00|13831.9|13826.9|13832.7|13827.7|13832.8|13827.8|13831.8|13826.8|99
1651262700000|2022-04-29 20:05:00|13832.5|13827.5|13833.6|13828.6|13833.6|13828.6|13832.5|13827.5|53
1651263000000|2022-04-29 20:10:00|13833.3|13828.3|13833.1|13828.1|13833.7|13828.7|13832.8|13827.8|56
1651263300000|2022-04-29 20:15:00|13833|13828|13833.6|13828.6|13833.9|13828.9|13832.8|13827.8|74
1651263600000|2022-04-29 20:20:00|13833.4|13828.4|13833.1|13828.1|13835|13830|13831.4|13827.6|110
1651263900000|2022-04-29 20:25:00|13833.2|13828.2|13834|13829|13834.3|13830.1|13832.1|13828.2|74
1651264200000|2022-04-29 20:30:00|13834.1|13829.1|13833.7|13828.7|13834.4|13829.4|13833.6|13828.6|74
1651264500000|2022-04-29 20:35:00|13833.8|13828.8|13833.5|13828.5|13834.3|13829.3|13832.9|13827.9|86
1651264800000|2022-04-29 20:40:00|13833.6|13828.6|13834.2|13829.2|13834.5|13829.5|13833.4|13828.4|109
1651265100000|2022-04-29 20:45:00|13833.8|13828.8|13833.8|13828.8|13834.2|13829.2|13833.4|13828.4|130
1651265400000|2022-04-29 20:50:00|13833.9|13828.9|13833.8|13828.8|13835.1|13830.1|13833.3|13828.3|111
1651265700000|2022-04-29 20:55:00|13834|13829|13833.5|13828.5|13837.8|13829.3|13833.4|13826.5|79
1651435200000|2022-05-01 20:00:00|13828.1|13806.1|13826.5|13804.5|13828.1|13806.1|13826.5|13804.5|2
1651435800000|2022-05-01 20:10:00|13828.1|13806.1|13828.1|13806.1|13828.1|13806.1|13828.1|13806.1|1
1651436100000|2022-05-01 20:15:00|13826.5|13804.5|13828.1|13806.1|13828.1|13806.1|13826.5|13804.5|2
1651436400000|2022-05-01 20:20:00|13826.5|13804.5|13828.1|13806.1|13828.1|13806.1|13826.5|13804.5|2
1651436700000|2022-05-01 20:25:00|13826.5|13804.5|13826.5|13804.5|13826.5|13804.5|13826.5|13804.5|1
1651437000000|2022-05-01 20:30:00|13828.1|13806.1|13828.1|13806.1|13828.1|13806.1|13828|13806|3
1651437300000|2022-05-01 20:35:00|13826.5|13804.5|13828.1|13806.1|13828.1|13806.1|13826.5|13804.5|2
1651437600000|2022-05-01 20:40:00|13826.5|13804.5|13826.5|13804.5|13828.1|13806.1|13826.5|13804.5|5
1651437900000|2022-05-01 20:45:00|13827.3|13805.3|13826.5|13804.5|13827.3|13805.3|13826.5|13804.5|2
1651438800000|2022-05-01 21:00:00|13830.5|13808.5|13827.5|13811.5|13830.5|13813.7|13823.5|13807.5|12
1651439100000|2022-05-01 21:05:00|13828|13812|13820.9|13804.9|13828.9|13812.9|13820.9|13804.9|20
1651439400000|2022-05-01 21:10:00|13824.4|13808.4|13823.5|13807.5|13827.5|13811.5|13822.3|13806.3|19
1651439700000|2022-05-01 21:15:00|13816.2|13800.2|13823.7|13807.7|13832.7|13816.7|13816.2|13800.2|41
1651440000000|2022-05-01 21:20:00|13823.5|13807.5|13823.5|13807.5|13836|13820|13820.5|13804.5|41
1651440300000|2022-05-01 21:25:00|13823.3|13807.3|13823.5|13807.5|13823.5|13807.5|13823.3|13807.3|2
1651440600000|2022-05-01 21:30:00|13823.6|13807.6|13823.5|13807.5|13823.8|13807.8|13823.5|13807.5|11
1651440900000|2022-05-01 21:35:00|13824|13808|13824.7|13809.6|13826.1|13811.3|13823.5|13807.5|30
1651441200000|2022-05-01 21:40:00|13823.5|13807.5|13825.5|13810.8|13828.6|13812.6|13821.9|13805.9|24
1651441500000|2022-05-01 21:45:00|13822.3|13806.3|13829.1|13813.1|13832.5|13816.5|13809.8|13793.8|56
1651441800000|2022-05-01 21:50:00|13826.4|13810.4|13828.9|13812.9|13830.7|13814.7|13823.5|13807.5|66
1651442100000|2022-05-01 21:55:00|13826.4|13810.4|13829|13813|13830.7|13814.7|13823.5|13807.5|61
1651442400000|2022-05-01 22:00:00|13828.1|13812.1|13828.2|13812.2|13830.5|13814.5|13813.5|13797.5|241
1651442700000|2022-05-01 22:05:00|13829.3|13813.3|13826.2|13811.4|13829.4|13815.7|13823.7|13809.9|153
1651443000000|2022-05-01 22:10:00|13825|13812.2|13826.3|13813.2|13828.5|13816.9|13823.6|13810.3|131
1651443300000|2022-05-01 22:15:00|13827.3|13811.3|13826.2|13811.5|13828.1|13814.5|13826.2|13810.5|123
1651443600000|2022-05-01 22:20:00|13826.5|13810.5|13835.1|13819.1|13835.1|13820.7|13825.3|13809.3|137
1651443900000|2022-05-01 22:25:00|13835|13819|13837.6|13821.6|13840.9|13829.1|13832.5|13816.5|192
1651444200000|2022-05-01 22:30:00|13837.3|13821.3|13838.6|13828.7|13843.2|13832.9|13835.2|13821.3|253
1651444500000|2022-05-01 22:35:00|13838.2|13829.6|13839.3|13828.8|13841.8|13832.1|13836.8|13825.1|163
1651444800000|2022-05-01 22:40:00|13839.1|13828.9|13837.4|13830.1|13840.7|13831.2|13837.1|13825.4|227
1651445100000|2022-05-01 22:45:00|13837|13830.3|13831.5|13823.1|13839.5|13830.5|13831|13821.2|243
1651445400000|2022-05-01 22:50:00|13831.4|13823.8|13836.1|13828|13836.8|13829.7|13829.5|13822.2|267
1651445700000|2022-05-01 22:55:00|13836.8|13827.3|13836.8|13828.8|13837.4|13830.3|13834.3|13826|163
1651446000000|2022-05-01 23:00:00|13836.7|13828.7|13835.9|13830.9|13838.1|13833|13835.6|13828.7|199
1651446300000|2022-05-01 23:05:00|13836.1|13831.1|13835.4|13830.4|13836.2|13831.2|13835.3|13830.3|91
1651446600000|2022-05-01 23:10:00|13835.3|13830.3|13835.3|13830.3|13838.2|13833.1|13835|13830|133
1651446900000|2022-05-01 23:15:00|13835.2|13830.2|13834.6|13829.6|13835.5|13830.5|13834.3|13829.3|104
1651447200000|2022-05-01 23:20:00|13834.7|13829.7|13834.3|13829.3|13834.7|13829.7|13830.6|13825.6|139
1651447500000|2022-05-01 23:25:00|13834.4|13829.4|13837|13832|13838.6|13833.6|13834.3|13829.3|163
1651447800000|2022-05-01 23:30:00|13836.9|13831.9|13834.8|13829.8|13837|13832|13831.2|13826.2|135
1651448100000|2022-05-01 23:35:00|13834.9|13829.9|13833.4|13828.4|13835.4|13830.4|13832.7|13827.7|252
1651448400000|2022-05-01 23:40:00|13833.3|13828.3|13834.8|13829.8|13835.7|13830.7|13833.1|13828.1|189
1651448700000|2022-05-01 23:45:00|13834.7|13829.7|13835.9|13830.9|13836|13832.5|13834.3|13829.7|169
1651449000000|2022-05-01 23:50:00|13835.8|13830.8|13838.7|13833.7|13839.3|13834.3|13833.8|13829.8|152
1651449300000|2022-05-01 23:55:00|13838.8|13833.8|13844|13839|13845.1|13840.1|13838.1|13833.1|195
1651449600000|2022-05-02 00:00:00|13843.8|13838.8|13837.9|13835.9|13844.6|13841.4|13837.8|13834|277
1651449900000|2022-05-02 00:05:00|13839.4|13834.4|13830.3|13828.3|13839.5|13836|13830.3|13826.9|267
1651450200000|2022-05-02 00:10:00|13830.4|13828.4|13831.5|13826.5|13835|13831.7|13830.1|13826.4|241
1651450500000|2022-05-02 00:15:00|13831.6|13826.6|13835.8|13830.8|13836.9|13832.8|13830.2|13826.6|269
1651450800000|2022-05-02 00:20:00|13835.9|13830.9|13832.3|13830.3|13836.1|13832.3|13832.1|13828.2|204
1651451100000|2022-05-02 00:25:00|13832.4|13830.4|13837.9|13835.9|13840|13836.4|13830.2|13826.9|208
1651451400000|2022-05-02 00:30:00|13838|13836|13841.2|13839.2|13848.7|13845.8|13837.8|13834.3|294
1651451700000|2022-05-02 00:35:00|13841.3|13839.3|13848.3|13843.3|13850.1|13846.6|13841.2|13838.5|365
1651452000000|2022-05-02 00:40:00|13848.2|13843.2|13850.2|13845.2|13850.3|13846.6|13844|13840.4|275
1651452300000|2022-05-02 00:45:00|13850.1|13845.1|13854.8|13849.8|13857|13852.9|13848.9|13845|298
1651452600000|2022-05-02 00:50:00|13853.2|13851.2|13851.9|13849.9|13856.1|13852.7|13851|13847.5|281
1651452900000|2022-05-02 00:55:00|13851.1|13849.1|13856.4|13854.4|13860.3|13856.7|13851.1|13848|326
1651453200000|2022-05-02 01:00:00|13856.7|13851.7|13858.4|13853.4|13858.9|13854.8|13850.6|13847.3|371
1651453500000|2022-05-02 01:05:00|13858.3|13853.3|13857.7|13852.7|13862.3|13858|13855.7|13851.9|289
1651453800000|2022-05-02 01:10:00|13857.8|13852.8|13863.5|13858.5|13866.7|13862.4|13857.6|13852.7|280
1651454100000|2022-05-02 01:15:00|13863.6|13858.6|13860.6|13858.6|13867.9|13862.9|13860.5|13857|275
1651454400000|2022-05-02 01:20:00|13860.7|13858.7|13862.2|13857.2|13863.3|13859.8|13855.6|13852|286
1651454700000|2022-05-02 01:25:00|13862.3|13857.3|13864.1|13859.1|13866.6|13863.1|13860.5|13856.9|211
1651455000000|2022-05-02 01:30:00|13864|13859|13863.6|13861.6|13869|13865.5|13863.4|13859|187
1651455300000|2022-05-02 01:35:00|13863.5|13861.5|13863.9|13858.9|13866.9|13863.5|13862.3|13858.8|223
1651455600000|2022-05-02 01:40:00|13863.8|13858.8|13861.4|13859.4|13864.3|13860.9|13859.4|13856|247
1651455900000|2022-05-02 01:45:00|13861.6|13859.6|13864.6|13862.6|13869.3|13865.6|13860.8|13857.3|266
1651456200000|2022-05-02 01:50:00|13864.7|13862.7|13868|13863|13868.5|13865|13862.3|13858.9|247
1651456500000|2022-05-02 01:55:00|13868.1|13863.1|13865.1|13863.1|13870|13867.1|13865.1|13861.6|229
1651456800000|2022-05-02 02:00:00|13866.5|13861.5|13870.2|13865.2|13870.3|13866.7|13861.6|13858|312
1651457100000|2022-05-02 02:05:00|13870.1|13865.1|13873|13871|13877.2|13873.8|13868|13863|254
1651457400000|2022-05-02 02:10:00|13874.7|13869.7|13872.5|13870.5|13877.9|13874.6|13871.9|13868.4|268
1651457700000|2022-05-02 02:15:00|13872.6|13870.6|13874.9|13872.9|13877.2|13873.8|13872.5|13869.3|213
1651458000000|2022-05-02 02:20:00|13874.8|13872.8|13874.3|13869.3|13877.1|13873.6|13872.7|13869.2|139
1651458300000|2022-05-02 02:25:00|13874.2|13869.2|13869.9|13864.9|13875|13871|13868.3|13864.5|236
1651458600000|2022-05-02 02:30:00|13869.8|13864.8|13869.1|13867.1|13871.8|13868.1|13866.3|13862.9|296
1651458900000|2022-05-02 02:35:00|13869.3|13867.3|13867.3|13865.3|13873.9|13870.3|13865.1|13861.6|336
1651459200000|2022-05-02 02:40:00|13867.5|13865.5|13863|13861|13869.2|13865.5|13862.9|13859.4|267
1651459500000|2022-05-02 02:45:00|13862.8|13860.8|13869.2|13864.2|13869.2|13865.8|13859.2|13855.7|283
1651459800000|2022-05-02 02:50:00|13869.3|13864.3|13870|13865|13872.3|13868.7|13866.5|13862.9|220
1651460100000|2022-05-02 02:55:00|13869.9|13864.9|13866.6|13864.6|13870.2|13866.6|13864.8|13861.2|169
1651460400000|2022-05-02 03:00:00|13866.5|13864.5|13868.5|13863.5|13868.6|13865.2|13863.5|13860.2|253
1651460700000|2022-05-02 03:05:00|13868.7|13863.7|13868.9|13866.9|13871.4|13867.7|13865.9|13862.4|243
1651461000000|2022-05-02 03:10:00|13868.8|13866.8|13868.8|13863.8|13870.4|13866.9|13865.2|13861.6|148
1651461300000|2022-05-02 03:15:00|13868.7|13863.7|13867.8|13865.8|13869.3|13865.9|13866|13862.6|154
1651461600000|2022-05-02 03:20:00|13867.9|13865.9|13866.5|13864.5|13868.9|13865.9|13864.9|13861.4|199
1651461900000|2022-05-02 03:25:00|13866.6|13864.6|13873|13868|13873|13868.8|13866.5|13863.1|252
1651462200000|2022-05-02 03:30:00|13873.1|13868.1|13869.3|13864.3|13875.3|13871|13867.6|13863.8|265
1651462500000|2022-05-02 03:35:00|13868|13866|13869.9|13867.9|13871.6|13867.9|13867.7|13864.9|196
1651462800000|2022-05-02 03:40:00|13869.8|13867.8|13870.5|13865.5|13871.5|13867.9|13868.2|13864.6|194
1651463100000|2022-05-02 03:45:00|13870.6|13865.6|13871.6|13869.6|13873.3|13869.7|13868.6|13864.5|166
1651463400000|2022-05-02 03:50:00|13871.7|13869.7|13870.1|13868.1|13873.6|13870.1|13867.7|13864.1|191
1651463700000|2022-05-02 03:55:00|13870.2|13868.2|13872.2|13870.2|13873.7|13870.3|13869.9|13866.4|162
1651464000000|2022-05-02 04:00:00|13872.1|13870.1|13871.8|13866.8|13876.9|13873.1|13870|13865.4|220
1651464300000|2022-05-02 04:05:00|13871.9|13866.9|13869.7|13864.7|13874.9|13871.4|13869.4|13864.4|235
1651464600000|2022-05-02 04:10:00|13869.8|13864.8|13867|13865|13871.1|13867.7|13866.4|13862.8|202
1651464900000|2022-05-02 04:15:00|13867.1|13865.1|13871.1|13866.1|13871.1|13867.7|13867|13863.5|122
1651465200000|2022-05-02 04:20:00|13871.2|13866.2|13871.6|13869.6|13873|13869.7|13869.4|13866.1|91
1651465500000|2022-05-02 04:25:00|13871.7|13869.7|13870.2|13868.2|13873.8|13870.6|13870.2|13866.7|114
1651465800000|2022-05-02 04:30:00|13870.3|13868.3|13871.6|13869.6|13873.1|13869.7|13870|13866.5|145
1651466100000|2022-05-02 04:35:00|13871.5|13869.5|13873.1|13868.1|13875.3|13871.8|13871|13867.6|163
1651466400000|2022-05-02 04:40:00|13873.2|13868.2|13869.5|13867.5|13873.2|13869.8|13867.8|13864.2|151
1651466700000|2022-05-02 04:45:00|13871|13866|13869.7|13867.7|13871.7|13868.2|13868|13865.6|133
1651467000000|2022-05-02 04:50:00|13869.6|13867.6|13869.9|13867.9|13872.1|13868.7|13869.5|13866|122
1651467300000|2022-05-02 04:55:00|13869.8|13867.8|13870.7|13865.7|13871.4|13867.9|13869.2|13865.7|107
1651467600000|2022-05-02 05:00:00|13869.3|13867.3|13871|13869|13876.6|13873.3|13869.3|13865.8|204
1651467900000|2022-05-02 05:05:00|13871.4|13869.4|13872.2|13867.2|13874.3|13870.7|13869.2|13866.1|143
1651468200000|2022-05-02 05:10:00|13872.1|13867.1|13870.1|13868.1|13873.5|13870|13868.6|13865.1|222
1651468500000|2022-05-02 05:15:00|13870.2|13868.2|13872.1|13867.1|13873.2|13869.7|13867.9|13864.5|197
1651468800000|2022-05-02 05:20:00|13872|13867|13872.3|13867.3|13873.5|13870.1|13870.5|13867|156
1651469100000|2022-05-02 05:25:00|13872.2|13867.2|13872|13867|13872.3|13868.8|13869.4|13865.9|137
1651469400000|2022-05-02 05:30:00|13872.1|13867.1|13871.4|13869.4|13874|13870.5|13870.6|13867|143
1651469700000|2022-05-02 05:35:00|13871.5|13869.5|13866.7|13864.7|13873|13869.6|13866.6|13862.7|135
1651470000000|2022-05-02 05:40:00|13868.2|13863.2|13872.9|13867.9|13873.2|13869.7|13866.7|13863.2|158
1651470300000|2022-05-02 05:45:00|13873|13868|13872.1|13867.1|13873.2|13869.6|13868|13864.4|184
1651470600000|2022-05-02 05:50:00|13872|13867|13873.2|13868.2|13873.4|13868.7|13868.6|13864.7|199
1651470900000|2022-05-02 05:55:00|13873.3|13868.3|13876.4|13871.4|13876.6|13871.9|13871.6|13867.9|223
1651471200000|2022-05-02 06:00:00|13876.5|13871.5|13870|13868|13877.6|13874|13869.6|13866.1|271
1651471500000|2022-05-02 06:05:00|13871.9|13866.9|13873.3|13871.3|13874.7|13871.3|13868.9|13865.2|289
1651471800000|2022-05-02 06:10:00|13873.4|13871.4|13871.1|13866.1|13877.1|13873.6|13869.7|13866.1|290
1651472100000|2022-05-02 06:15:00|13871.2|13866.2|13865.2|13863.2|13873.6|13870.2|13865.1|13861.6|235
1651472400000|2022-05-02 06:20:00|13865.1|13863.1|13867.3|13862.3|13867.9|13864.5|13863.8|13860.2|226
1651472700000|2022-05-02 06:25:00|13867.5|13862.5|13864.5|13859.5|13868.3|13864.7|13861.2|13857.6|273
1651473000000|2022-05-02 06:30:00|13864.6|13859.6|13867.2|13862.2|13867.3|13863.9|13861.8|13858.5|277
1651473300000|2022-05-02 06:35:00|13867.1|13862.1|13861.4|13856.4|13868.2|13864.2|13859.9|13856.2|199
1651473600000|2022-05-02 06:40:00|13861.5|13856.5|13862.9|13857.9|13864.3|13859.4|13858.5|13855|253
1651473900000|2022-05-02 06:45:00|13862.8|13857.8|13864.3|13859.3|13864.8|13860.7|13861|13857.5|256
1651474200000|2022-05-02 06:50:00|13864.4|13859.4|13857.7|13852.7|13864.6|13860.9|13857|13852.7|244
1651474500000|2022-05-02 06:55:00|13857.8|13852.8|13849.7|13844.7|13859.4|13855.5|13849.7|13844.7|286
1651474800000|2022-05-02 07:00:00|13850.1|13845.1|13852.9|13847.9|13856.1|13851.1|13849.2|13844.2|368
1651475100000|2022-05-02 07:05:00|13852.6|13847.6|13850.7|13848.7|13855.6|13851.9|13848.7|13845.3|490
1651475400000|2022-05-02 07:10:00|13850.6|13848.6|13846.2|13841.2|13856|13852.8|13844.7|13840.3|375
1651475700000|2022-05-02 07:15:00|13846.3|13841.3|13850|13845|13851|13847.5|13841.9|13838.1|324
1651476000000|2022-05-02 07:20:00|13848.6|13846.6|13854.1|13849.1|13854.6|13851.3|13846.6|13843.3|398
1651476300000|2022-05-02 07:25:00|13852.5|13850.5|13853.5|13848.5|13856.5|13852.9|13848.7|13845.2|285
1651476600000|2022-05-02 07:30:00|13853.4|13848.4|13850.9|13848.9|13856.9|13852.8|13850.4|13846.6|330
1651476900000|2022-05-02 07:35:00|13852.8|13847.8|13849.9|13847.9|13854.1|13850.3|13849.1|13845.7|250
1651477200000|2022-05-02 07:40:00|13850|13848|13852.8|13847.8|13856.5|13853.1|13849.9|13846.7|267
1651477500000|2022-05-02 07:45:00|13852.9|13847.9|13852.6|13847.6|13854.1|13850.7|13849.8|13846.7|252
1651477800000|2022-05-02 07:50:00|13852.7|13847.7|13854.4|13849.4|13857.3|13853.2|13850.8|13847.3|270
1651478100000|2022-05-02 07:55:00|13854.2|13849.2|13860|13855|13863|13858.6|13850.7|13847.1|453
1651478400000|2022-05-02 08:00:00|13859.9|13854.9|13862.2|13857.2|13863|13859.4|13857.3|13852.9|438
1651478700000|2022-05-02 08:05:00|13860.8|13858.8|13856.6|13854.6|13865.9|13862.1|13856.3|13852.8|405
1651479000000|2022-05-02 08:10:00|13858.1|13853.1|13857.3|13855.3|13860.6|13856.8|13853.4|13849.9|309
1651479300000|2022-05-02 08:15:00|13859.7|13854.7|13860|13858|13862.5|13859.2|13857.4|13853.8|297
1651479600000|2022-05-02 08:20:00|13860.1|13858.1|13863.5|13858.5|13864.5|13861.1|13858.1|13854.7|321
1651479900000|2022-05-02 08:25:00|13863.6|13858.6|13860.2|13858.2|13864.3|13860.7|13857|13853.8|310
1651480200000|2022-05-02 08:30:00|13860.3|13858.3|13862.8|13860.8|13865|13861.1|13859|13855.6|315
1651480500000|2022-05-02 08:35:00|13862.9|13860.9|13858.8|13853.8|13866.7|13863|13857.1|13853.6|291
1651480800000|2022-05-02 08:40:00|13856.8|13854.8|13862.1|13857.1|13865.8|13860.8|13855.6|13851.7|269
1651481100000|2022-05-02 08:45:00|13862.2|13857.2|13862.2|13857.2|13864.2|13860.7|13860.2|13856.6|243
1651481400000|2022-05-02 08:50:00|13862.1|13857.1|13857.6|13852.6|13862.2|13858.6|13855.5|13852.2|291
1651481700000|2022-05-02 08:55:00|13857.7|13852.7|13856.9|13851.9|13859.1|13855.6|13854.7|13851.3|251
1651482000000|2022-05-02 09:00:00|13856.8|13851.8|13858.7|13856.7|13860.3|13856.8|13855.6|13851.6|215
1651482300000|2022-05-02 09:05:00|13860.3|13855.3|13863.3|13858.3|13863.3|13859|13857.7|13854.3|190
1651482600000|2022-05-02 09:10:00|13863.1|13858.1|13862.5|13857.5|13863.9|13858.9|13858.8|13855.4|184
1651482900000|2022-05-02 09:15:00|13862.3|13857.3|13860.5|13855.5|13862.6|13858.5|13857.8|13854|284
1651483200000|2022-05-02 09:20:00|13860.4|13855.4|13857.5|13852.5|13861.2|13857.8|13854.9|13851.4|257
1651483500000|2022-05-02 09:25:00|13857.6|13852.6|13852.2|13850.2|13858.2|13854.6|13851.6|13848.3|173
1651483800000|2022-05-02 09:30:00|13852.1|13850.1|13856.2|13854.2|13858.5|13855|13852.1|13848.7|216
1651484100000|2022-05-02 09:35:00|13857.7|13852.7|13854.8|13852.8|13857.7|13854|13854.2|13850.5|313
1651484400000|2022-05-02 09:40:00|13854.9|13852.9|13854.5|13849.5|13857.1|13853.2|13851.9|13848.4|276
1651484700000|2022-05-02 09:45:00|13854.4|13849.4|13854.3|13852.3|13857.3|13853.8|13851.6|13848.1|177
1651485000000|2022-05-02 09:50:00|13854.4|13852.4|13856|13851|13856.6|13853.3|13852|13848.5|215
1651485300000|2022-05-02 09:55:00|13856.1|13851.1|13852.8|13850.8|13856.1|13852.7|13852.5|13849.5|132
1651485600000|2022-05-02 10:00:00|13852.9|13850.9|13854.8|13852.8|13857.2|13853.4|13852.9|13849.9|190
1651485900000|2022-05-02 10:05:00|13854.9|13852.9|13860|13855|13860|13856.6|13853.3|13849.7|172
1651486200000|2022-05-02 10:10:00|13859.9|13854.9|13858.4|13856.4|13860.3|13856.8|13858|13854.7|149
1651486500000|2022-05-02 10:15:00|13858.3|13856.3|13853.9|13851.9|13860.3|13856.8|13853.3|13849.8|217
1651486800000|2022-05-02 10:20:00|13854|13852|13857.3|13855.3|13857.9|13855.3|13854|13851.7|142
1651487100000|2022-05-02 10:25:00|13857.2|13855.2|13857.8|13855.8|13861.3|13858.2|13857.1|13853.9|175
1651487400000|2022-05-02 10:30:00|13857.7|13855.7|13857.5|13855.5|13860.3|13856.7|13857.2|13853.7|105
1651487700000|2022-05-02 10:35:00|13857.4|13855.4|13854.9|13852.9|13859.1|13856.2|13854.7|13851.8|147
1651488000000|2022-05-02 10:40:00|13854.1|13852.1|13856.8|13851.8|13857.5|13854.3|13853|13849.6|182
1651488300000|2022-05-02 10:45:00|13856.9|13851.9|13854.6|13852.6|13857.1|13853.4|13854.6|13851.5|148
1651488600000|2022-05-02 10:50:00|13854.5|13852.5|13855.4|13853.4|13856.6|13853.5|13851.6|13848.2|243
1651488900000|2022-05-02 10:55:00|13855.1|13853.1|13853.8|13851.8|13856.1|13853.4|13853|13849.5|239
1651489200000|2022-05-02 11:00:00|13855.4|13850.4|13855.3|13853.3|13856|13853.9|13852.9|13849.5|184
1651489500000|2022-05-02 11:05:00|13855.2|13853.2|13855.5|13853.5|13857.3|13853.8|13854.8|13851.3|162
1651489800000|2022-05-02 11:10:00|13855.6|13853.6|13855.5|13853.5|13857.7|13854.9|13854.8|13851.7|168
1651490100000|2022-05-02 11:15:00|13855.4|13853.4|13856.6|13854.6|13859.8|13856.7|13855.4|13852.1|179
1651490400000|2022-05-02 11:20:00|13856.7|13854.7|13856|13851|13858.7|13855.4|13854.3|13850.7|185
1651490700000|2022-05-02 11:25:00|13855.9|13850.9|13855.5|13853.5|13856.6|13853.5|13853.7|13850.3|115
1651491000000|2022-05-02 11:30:00|13855.6|13853.6|13857.2|13855.2|13858.8|13856.8|13855.6|13852.7|219
1651491300000|2022-05-02 11:35:00|13857.1|13855.1|13859.1|13857.1|13860.9|13857.7|13857.1|13853.9|177
1651491600000|2022-05-02 11:40:00|13859|13857|13857.7|13855.7|13860.9|13857.6|13856.9|13853.8|226
1651491900000|2022-05-02 11:45:00|13857.4|13855.4|13858.1|13856.1|13859.9|13856.5|13856.7|13853.8|191
1651492200000|2022-05-02 11:50:00|13858.2|13856.2|13860.9|13858.9|13862.3|13860.3|13858.1|13854.5|187
1651492500000|2022-05-02 11:55:00|13862|13857|13863.1|13858.1|13865.3|13861.8|13859.7|13856.4|270
1651492800000|2022-05-02 12:00:00|13863.2|13858.2|13862.8|13860.8|13865.4|13861.8|13860.4|13856.7|282
1651493100000|2022-05-02 12:05:00|13862.7|13860.7|13859.3|13857.3|13864.4|13861.1|13857.9|13854.6|189
1651493400000|2022-05-02 12:10:00|13859.4|13857.4|13860.5|13858.5|13862.3|13858.6|13858|13854.5|203
1651493700000|2022-05-02 12:15:00|13860.4|13858.4|13862.2|13857.2|13862.2|13858.7|13857.9|13854.3|208
1651494000000|2022-05-02 12:20:00|13860.7|13858.7|13856.1|13854.1|13862.2|13858.7|13855.3|13851.9|185
1651494300000|2022-05-02 12:25:00|13856.3|13854.3|13857.5|13855.5|13859.1|13855.5|13856|13853.9|131
1651494600000|2022-05-02 12:30:00|13857.4|13855.4|13865.1|13860.1|13865.2|13861.7|13857.2|13854.2|288
1651494900000|2022-05-02 12:35:00|13865.2|13860.2|13867.5|13862.5|13867.5|13863.9|13862.9|13859.5|284
1651495200000|2022-05-02 12:40:00|13867.6|13862.6|13867.3|13865.3|13868.8|13865.4|13863.6|13860.1|201
1651495500000|2022-05-02 12:45:00|13867.4|13865.4|13867.6|13865.6|13869.6|13866.2|13865.5|13861.9|233
1651495800000|2022-05-02 12:50:00|13867.5|13865.5|13866.8|13864.8|13869.2|13866.2|13866.5|13863|177
1651496100000|2022-05-02 12:55:00|13866.9|13864.9|13872.8|13870.8|13875.8|13872.4|13866.9|13863.7|304
1651496400000|2022-05-02 13:00:00|13872.9|13870.9|13871.1|13869.1|13874.7|13871.1|13869|13865.6|246
1651496700000|2022-05-02 13:05:00|13871|13869|13871.1|13869.1|13873.2|13869.3|13868.6|13865.3|200
1651497000000|2022-05-02 13:10:00|13870.9|13868.9|13868|13866|13873.3|13869.9|13867.7|13864.8|255
1651497300000|2022-05-02 13:15:00|13867.9|13865.9|13871.9|13866.9|13872.1|13868.2|13867.3|13862.3|205
1651497600000|2022-05-02 13:20:00|13872|13867|13871|13866|13873.3|13869.3|13869.8|13865.6|192
1651497900000|2022-05-02 13:25:00|13871.1|13866.1|13870.9|13868.9|13872.8|13869.3|13868.5|13864.4|194
1651498200000|2022-05-02 13:30:00|13871|13869|13871.2|13869.2|13874.2|13870.4|13868.9|13864.9|345
1651498500000|2022-05-02 13:35:00|13871.4|13869.4|13873.7|13868.7|13876.2|13872.7|13871.3|13867.9|280
1651498800000|2022-05-02 13:40:00|13873.6|13868.6|13869.4|13864.4|13874.7|13870.5|13868|13864.4|249
1651499100000|2022-05-02 13:45:00|13869.5|13864.5|13869.6|13864.6|13872.1|13867.1|13867.2|13862.9|317
1651499400000|2022-05-02 13:50:00|13869.8|13864.8|13868.6|13863.6|13872.5|13867.5|13866.5|13863.1|408
1651499700000|2022-05-02 13:55:00|13868.4|13863.4|13866.5|13861.5|13869.5|13864.5|13866.1|13861.1|320
1651500000000|2022-05-02 14:00:00|13866.7|13861.7|13864.5|13859.5|13870.4|13863.8|13861.7|13856.7|379
1651500300000|2022-05-02 14:05:00|13864.7|13859.7|13876.8|13871.8|13878.1|13873.1|13864.7|13859.7|357
1651500600000|2022-05-02 14:10:00|13876.9|13871.9|13871.4|13866.4|13877.4|13872.7|13870.8|13865.8|320
1651500900000|2022-05-02 14:15:00|13871.5|13866.5|13863.9|13861.9|13872|13867|13863.8|13859.7|269
1651501200000|2022-05-02 14:20:00|13865.8|13860.8|13864.1|13859.1|13866.4|13861.7|13862.8|13859|253
1651501500000|2022-05-02 14:25:00|13864|13859|13859.9|13854.9|13864.5|13860.6|13857.3|13852.7|207
1651501800000|2022-05-02 14:30:00|13859.8|13854.8|13857.6|13852.6|13860.5|13856.4|13853.9|13848.9|308
1651502100000|2022-05-02 14:35:00|13857.5|13852.5|13860.1|13855.1|13860.3|13855.3|13855.1|13851|237
1651502400000|2022-05-02 14:40:00|13859.4|13854.4|13861.4|13856.4|13861.6|13856.7|13856.3|13851.6|223
1651502700000|2022-05-02 14:45:00|13861.3|13856.3|13860.8|13855.8|13862.7|13857.8|13858.8|13855.1|240
1651503000000|2022-05-02 14:50:00|13859.1|13857.1|13865.7|13860.7|13865.9|13861|13859.1|13854.9|338
1651503300000|2022-05-02 14:55:00|13865.6|13860.6|13870.7|13865.7|13871|13866|13864.7|13859.7|296
1651503600000|2022-05-02 15:00:00|13870.6|13865.6|13870.7|13865.7|13872.2|13867.3|13869.2|13864.2|287
1651503900000|2022-05-02 15:05:00|13870.6|13865.6|13866.4|13861.4|13870.7|13865.7|13866.4|13861.4|145
1651504200000|2022-05-02 15:10:00|13866.5|13861.5|13868.5|13863.5|13869.1|13865.3|13865.5|13861.5|164
1651504500000|2022-05-02 15:15:00|13868.6|13863.6|13872.9|13867.9|13874.2|13870.2|13868.5|13863.5|222
1651504800000|2022-05-02 15:20:00|13872.8|13867.8|13872.4|13867.4|13874.1|13870|13871.1|13867.2|171
1651505100000|2022-05-02 15:25:00|13872.5|13867.5|13871.9|13866.9|13873.5|13868.5|13871.2|13866.2|188
1651505400000|2022-05-02 15:30:00|13871.5|13866.5|13867.7|13862.7|13873.1|13868.1|13866.2|13862.6|233
1651505700000|2022-05-02 15:35:00|13867.6|13862.6|13865.6|13860.6|13868.5|13864.8|13865.6|13860.6|211
1651506000000|2022-05-02 15:40:00|13865.7|13860.7|13862.7|13860.7|13865.8|13862.2|13862.6|13858.5|119
1651506300000|2022-05-02 15:45:00|13862.8|13860.8|13862.4|13857.4|13864.4|13860.9|13860.7|13856.4|143
1651506600000|2022-05-02 15:50:00|13862.5|13857.5|13861.1|13856.1|13862.7|13857.7|13859.7|13854.7|172
1651506900000|2022-05-02 15:55:00|13861.2|13856.2|13859.3|13854.3|13861.3|13856.3|13859.2|13854.2|196
1651507200000|2022-05-02 16:00:00|13859.2|13854.2|13860|13855|13860.4|13855.9|13856.7|13853.4|218
1651507500000|2022-05-02 16:05:00|13860.2|13855.2|13860.7|13855.7|13861.2|13857.5|13859.4|13855.2|96
1651507800000|2022-05-02 16:10:00|13859.3|13857.3|13859.4|13854.4|13860.9|13857.3|13857.7|13854.2|82
1651508100000|2022-05-02 16:15:00|13859.5|13854.5|13860.8|13855.8|13861.4|13857.6|13857.6|13854|160
1651508400000|2022-05-02 16:20:00|13860.7|13855.7|13859.8|13854.8|13860.9|13857.4|13857.4|13852.4|201
1651508700000|2022-05-02 16:25:00|13859.7|13854.7|13859.3|13854.3|13860|13856.4|13857.8|13854|111
1651509000000|2022-05-02 16:30:00|13859.2|13854.2|13859.5|13854.5|13859.6|13856.1|13857.9|13853.9|99
1651509300000|2022-05-02 16:35:00|13859.2|13854.2|13865.4|13860.4|13866.5|13861.5|13859.2|13854.2|119
1651509600000|2022-05-02 16:40:00|13865.5|13860.5|13866.1|13864.1|13868.6|13864.1|13862.9|13859.4|114
1651509900000|2022-05-02 16:45:00|13866.2|13864.2|13865.4|13860.4|13867.6|13864.2|13864.6|13860.2|99
1651510200000|2022-05-02 16:50:00|13865.3|13860.3|13871.5|13866.5|13871.5|13867.9|13864|13860.3|113
1651510500000|2022-05-02 16:55:00|13871.4|13866.4|13876.1|13871.1|13878.5|13873.5|13870.6|13865.6|153
1651510800000|2022-05-02 17:00:00|13876|13871|13878|13873|13878.4|13874.5|13874.7|13869.7|130
1651511100000|2022-05-02 17:05:00|13878.1|13873.1|13877.2|13872.2|13879.7|13875.7|13875.6|13870.6|132
1651511400000|2022-05-02 17:10:00|13877.1|13872.1|13875.8|13870.8|13877.3|13872.3|13875.3|13870.3|130
1651511700000|2022-05-02 17:15:00|13875.9|13870.9|13875.5|13870.5|13876.4|13871.4|13874.4|13869.4|172
1651512000000|2022-05-02 17:20:00|13875.6|13870.6|13875.1|13870.1|13876.3|13871.3|13873.3|13869.8|135
1651512300000|2022-05-02 17:25:00|13875.2|13870.2|13875|13870|13875.7|13871|13873|13868.5|74
1651512600000|2022-05-02 17:30:00|13874.9|13869.9|13875.8|13870.8|13875.9|13870.9|13873.9|13868.9|103
1651512900000|2022-05-02 17:35:00|13875.7|13870.7|13877.8|13872.8|13877.8|13872.8|13873.9|13869.9|121
1651513200000|2022-05-02 17:40:00|13877.7|13872.7|13879.4|13874.4|13879.5|13875.7|13876.8|13871.8|118
1651513500000|2022-05-02 17:45:00|13879.5|13874.5|13881.2|13876.2|13881.7|13877.1|13878.2|13874.2|118
1651513800000|2022-05-02 17:50:00|13881.3|13876.3|13883.4|13878.4|13884.2|13879.2|13880.9|13875.9|185
1651514100000|2022-05-02 17:55:00|13883.3|13878.3|13879.9|13874.9|13883.4|13878.4|13878.7|13873.7|154
1651514400000|2022-05-02 18:00:00|13880|13875|13876.6|13871.6|13880.2|13875.2|13876.5|13871.5|115
1651514700000|2022-05-02 18:05:00|13876.7|13871.7|13878.4|13873.4|13878.8|13873.8|13876|13871|137
1651515000000|2022-05-02 18:10:00|13878.2|13873.2|13880.7|13875.7|13880.8|13877.1|13877.5|13872.9|121
1651515300000|2022-05-02 18:15:00|13880.6|13875.6|13880.1|13875.1|13880.9|13875.9|13880|13875|78
1651515600000|2022-05-02 18:20:00|13880|13875|13879.1|13874.1|13880.3|13875.3|13878.9|13873.9|99
1651515900000|2022-05-02 18:25:00|13879|13874|13877|13872|13880.5|13875.5|13876.7|13871.7|150
1651516200000|2022-05-02 18:30:00|13877.1|13872.1|13876.9|13871.9|13877.2|13873.1|13875.1|13871.3|85
1651516500000|2022-05-02 18:35:00|13877.5|13872.5|13879.3|13874.3|13879.7|13876.1|13877.5|13872.5|132
1651516800000|2022-05-02 18:40:00|13879.4|13874.4|13882|13877|13882.3|13877.4|13879.2|13874.2|116
1651517100000|2022-05-02 18:45:00|13881.8|13876.8|13878.9|13873.9|13882.1|13877.1|13878.1|13873.1|164
1651517400000|2022-05-02 18:50:00|13879.2|13874.2|13875.7|13870.7|13879.5|13874.5|13873.8|13870.1|132
1651517700000|2022-05-02 18:55:00|13875.6|13870.6|13882.1|13877.1|13882.1|13877.1|13874|13870.1|189
1651518000000|2022-05-02 19:00:00|13881.7|13876.7|13880.4|13875.4|13883.4|13878.4|13879.8|13874.8|188
1651518300000|2022-05-02 19:05:00|13880.5|13875.5|13878.7|13873.7|13880.5|13876.7|13878.4|13873.4|89
1651518600000|2022-05-02 19:10:00|13878.6|13873.6|13876.2|13871.2|13878.6|13873.6|13873.6|13868.6|139
1651518900000|2022-05-02 19:15:00|13876.3|13871.3|13872.4|13867.4|13876.4|13871.4|13872.4|13867.4|117
1651519200000|2022-05-02 19:20:00|13872.6|13867.6|13869|13864|13872.9|13867.9|13868.7|13863.7|201
1651519500000|2022-05-02 19:25:00|13868.8|13863.8|13869|13864|13869.8|13864.8|13868.5|13863.5|138
1651519800000|2022-05-02 19:30:00|13868.5|13863.5|13867.3|13862.3|13868.7|13863.7|13866.8|13861.8|184
1651520100000|2022-05-02 19:35:00|13867.4|13862.4|13868.7|13863.7|13868.8|13864|13865.9|13861.2|199
1651520400000|2022-05-02 19:40:00|13868.8|13863.8|13870.8|13865.8|13871.2|13866.2|13867.4|13862.4|214
1651520700000|2022-05-02 19:45:00|13870.9|13865.9|13867.2|13862.2|13871.1|13866.1|13866.8|13861.8|207
1651521000000|2022-05-02 19:50:00|13866.9|13861.9|13867.2|13862.2|13868.1|13863.4|13865.4|13861.4|163
1651521300000|2022-05-02 19:55:00|13866.7|13861.7|13865.9|13860.9|13869.3|13864.3|13865.2|13860.2|299
1651521600000|2022-05-02 20:00:00|13866|13861|13868.2|13863.2|13868.9|13863.9|13865.9|13860.9|144
1651521900000|2022-05-02 20:05:00|13868.1|13863.1|13868|13863|13868.4|13863.4|13867.5|13862.5|100
1651522200000|2022-05-02 20:10:00|13868.1|13863.1|13867.6|13862.6|13868.4|13863.4|13867.3|13862.3|115
1651522500000|2022-05-02 20:15:00|13867.8|13862.8|13867.8|13862.8|13868.2|13863.2|13867.6|13862.6|106
1651522800000|2022-05-02 20:20:00|13867.9|13862.9|13868.1|13863.1|13868.5|13864.9|13866.4|13862.5|90
1651523100000|2022-05-02 20:25:00|13868.3|13863.3|13868.7|13863.7|13869.1|13864.1|13868|13863|117
1651523400000|2022-05-02 20:30:00|13868.8|13863.8|13869|13864|13869.3|13865.6|13867.6|13863.4|144
1651523700000|2022-05-02 20:35:00|13868.8|13863.8|13869|13864|13869.2|13865.6|13867.4|13863.3|112
1651524000000|2022-05-02 20:40:00|13868.8|13863.8|13868.9|13863.9|13869.1|13865.3|13867.3|13863.4|104
1651524300000|2022-05-02 20:45:00|13869|13864|13866.5|13861.5|13869.3|13865.3|13866.2|13861.2|122
1651524600000|2022-05-02 20:50:00|13866.1|13861.1|13865.2|13860.2|13866.5|13861.5|13864.5|13859.5|102
1651524900000|2022-05-02 20:55:00|13865.3|13860.3|13864.8|13848.8|13866.5|13860.9|13858.3|13846.1|288
1651525200000|2022-05-02 21:00:00|13864.2|13848.2|13872.2|13856.2|13872.2|13856.2|13863.9|13847.9|27
1651525500000|2022-05-02 21:05:00|13873.5|13857.5|13873.7|13857.7|13875.3|13859.3|13864.2|13848.2|79
1651525800000|2022-05-02 21:10:00|13872.4|13856.4|13866.1|13850.1|13873.1|13857.1|13864.8|13848.8|173
1651526100000|2022-05-02 21:15:00|13868.8|13852.8|13869.6|13853.6|13874|13858|13864|13848|174
1651526400000|2022-05-02 21:20:00|13868.6|13852.6|13868.6|13852.6|13876.2|13860.2|13863.9|13847.9|83
1651526700000|2022-05-02 21:25:00|13869.2|13853.2|13871.5|13855.5|13874.2|13858.2|13866.5|13850.5|93
1651527000000|2022-05-02 21:30:00|13866|13850|13870|13854|13871|13855|13863.6|13847.6|321
1651527300000|2022-05-02 21:35:00|13870.1|13854.1|13867.9|13851.9|13871.1|13855.1|13866.2|13850.2|264
1651527600000|2022-05-02 21:40:00|13868.8|13852.8|13869.6|13853.6|13874|13858|13863.9|13847.9|218
1651527900000|2022-05-02 21:45:00|13869.9|13853.9|13866.6|13850.6|13871.7|13855.7|13864.5|13848.5|228
1651528200000|2022-05-02 21:50:00|13866.2|13850.2|13867.5|13851.5|13874.1|13858.1|13862.5|13846.5|141
1651528500000|2022-05-02 21:55:00|13866.5|13850.5|13869.3|13853.3|13872.9|13856.9|13863.5|13847.5|169
1651528800000|2022-05-02 22:00:00|13868.5|13852.5|13865.9|13849.9|13872|13856|13863.3|13847.3|417
1651529100000|2022-05-02 22:05:00|13866.3|13850.3|13867.6|13851.6|13870.7|13854.7|13863.7|13847.7|194
1651529400000|2022-05-02 22:10:00|13865.7|13849.7|13862.6|13846.6|13871.2|13855.2|13860.7|13844.7|266
1651529700000|2022-05-02 22:15:00|13863.1|13847.1|13865.3|13849.3|13866|13850|13860.9|13844.9|354
1651530000000|2022-05-02 22:20:00|13865.4|13849.4|13863.8|13847.8|13866|13850|13859.9|13843.9|223
1651530300000|2022-05-02 22:25:00|13864.8|13848.8|13864.7|13848.7|13866|13850|13861.7|13845.7|267
1651530600000|2022-05-02 22:30:00|13864.1|13848.1|13865|13849|13866.6|13850.6|13861.7|13845.7|364
1651530900000|2022-05-02 22:35:00|13865.3|13849.3|13865.6|13849.6|13867.6|13851.6|13862.6|13846.6|309
1651531200000|2022-05-02 22:40:00|13866|13850|13866.3|13850.3|13867.1|13851.1|13863.5|13849|162
1651531500000|2022-05-02 22:45:00|13865.9|13849.9|13864.2|13849|13867.2|13851.2|13862.7|13848.1|168
1651531800000|2022-05-02 22:50:00|13863.9|13849.1|13860.7|13849.8|13865.5|13850.2|13859.7|13847.6|195
1651532100000|2022-05-02 22:55:00|13860.9|13849.9|13860.6|13848.7|13862.9|13850.5|13857.8|13847.1|163
1651532400000|2022-05-02 23:00:00|13859.8|13849.6|13859|13854|13860.1|13854.4|13855.1|13847|333
1651532700000|2022-05-02 23:05:00|13859.1|13854.1|13858.6|13853.6|13859.7|13854.7|13858.4|13853.4|155
1651533000000|2022-05-02 23:10:00|13858.5|13853.5|13858.9|13853.9|13859.4|13854.4|13858.3|13853.3|119
1651533300000|2022-05-02 23:15:00|13859.1|13854.1|13859|13854|13859.5|13854.5|13858.7|13853.7|113
1651533600000|2022-05-02 23:20:00|13858.9|13853.9|13858.7|13853.7|13859.2|13854.2|13858.5|13853.5|98
1651533900000|2022-05-02 23:25:00|13859.1|13854.1|13858.2|13853.2|13859.1|13854.1|13857.7|13852.7|83
1651534200000|2022-05-02 23:30:00|13858.1|13853.1|13858.3|13853.3|13858.9|13853.9|13857.8|13852.8|99
1651534500000|2022-05-02 23:35:00|13858.4|13853.4|13859.4|13854.4|13860|13855|13857.7|13852.7|104
1651534800000|2022-05-02 23:40:00|13859.6|13854.6|13859.2|13854.2|13860.1|13856.3|13857.4|13852.4|107
1651535100000|2022-05-02 23:45:00|13859.3|13854.3|13859|13854|13859.5|13854.5|13858.6|13853.6|105
1651535400000|2022-05-02 23:50:00|13858.9|13853.9|13859.6|13854.6|13860.4|13855.4|13858.9|13853.9|101
1651535700000|2022-05-02 23:55:00|13859.7|13854.7|13859.6|13854.6|13860|13855|13859.5|13854.5|76
1651536000000|2022-05-03 00:00:00|13859.7|13854.7|13853.4|13848.4|13859.7|13854.7|13852.5|13847.5|228
1651536300000|2022-05-03 00:05:00|13853.5|13848.5|13852|13847|13853.6|13848.7|13850.3|13846.5|180
1651536600000|2022-05-03 00:10:00|13850.4|13848.4|13855.2|13850.2|13855.2|13851.1|13850.1|13846.6|191
1651536900000|2022-05-03 00:15:00|13855.4|13850.4|13855.2|13850.2|13857.8|13853.7|13852.4|13848.6|252
1651537200000|2022-05-03 00:20:00|13855.3|13850.3|13856.3|13851.3|13857|13853.1|13853.6|13849.8|182
1651537500000|2022-05-03 00:25:00|13854.7|13852.7|13857.6|13852.6|13858.1|13854.6|13854.7|13851.7|144
1651537800000|2022-05-03 00:30:00|13857.5|13852.5|13844.3|13842.3|13857.9|13854.2|13844.2|13840.5|326
1651538100000|2022-05-03 00:35:00|13845.7|13840.7|13843.6|13838.6|13846|13842.3|13842.2|13838|234
1651538400000|2022-05-03 00:40:00|13843.5|13838.5|13844.3|13839.3|13845.1|13841.1|13842.3|13838.4|224
1651538700000|2022-05-03 00:45:00|13844.4|13839.4|13844.2|13839.2|13844.9|13841.4|13842.6|13838.4|194
1651539000000|2022-05-03 00:50:00|13844.1|13839.1|13842.2|13837.2|13846.2|13842.7|13841.3|13836.3|266
1651539300000|2022-05-03 00:55:00|13842.3|13837.3|13841.3|13836.3|13843.9|13840.1|13840.2|13836.1|251
1651539600000|2022-05-03 01:00:00|13841.4|13836.4|13839.3|13834.3|13843.4|13839.3|13837.8|13833.5|282
1651539900000|2022-05-03 01:05:00|13839.2|13834.2|13843.3|13838.3|13846.1|13842.6|13837.6|13833.3|367
1651540200000|2022-05-03 01:10:00|13843.2|13838.2|13847.9|13842.9|13848.6|13845.1|13842.7|13837.7|283
1651540500000|2022-05-03 01:15:00|13847.8|13842.8|13849.1|13844.1|13849.3|13845.8|13844.6|13841|246
1651540800000|2022-05-03 01:20:00|13849.2|13844.2|13846.7|13841.7|13850.3|13846.9|13844.1|13840.5|284
1651541100000|2022-05-03 01:25:00|13846.8|13841.8|13847.8|13845.8|13850.2|13846.6|13846|13841.5|257
1651541400000|2022-05-03 01:30:00|13849.3|13844.3|13849.7|13844.7|13849.7|13846|13844.7|13841|308
1651541700000|2022-05-03 01:35:00|13849.6|13844.6|13850.5|13848.5|13853.4|13849.9|13847.8|13843.8|314
1651542000000|2022-05-03 01:40:00|13850.4|13848.4|13848.8|13846.8|13852.4|13849.1|13846.3|13842.3|187
1651542300000|2022-05-03 01:45:00|13848.7|13846.7|13844.7|13842.7|13850.7|13847.4|13844.7|13841.5|185
1651542600000|2022-05-03 01:50:00|13844.8|13842.8|13841.6|13836.6|13846.4|13842.9|13837.8|13833.6|393
1651542900000|2022-05-03 01:55:00|13841.5|13836.5|13839.4|13834.4|13841.7|13838|13836.5|13833|263
1651543200000|2022-05-03 02:00:00|13839.5|13834.5|13836.8|13834.8|13840.3|13836.5|13835.2|13831.3|306
1651543500000|2022-05-03 02:05:00|13836.9|13834.9|13838.3|13833.3|13839.8|13836.2|13836|13833.1|160
1651543800000|2022-05-03 02:10:00|13838.4|13833.4|13840.9|13838.9|13843.6|13840.3|13836.9|13833.4|245
1651544100000|2022-05-03 02:15:00|13840.8|13838.8|13837.9|13835.9|13843.2|13840|13837.8|13834.3|179
1651544400000|2022-05-03 02:20:00|13838|13836|13837|13835|13840.1|13836.7|13835.9|13832.8|199
1651544700000|2022-05-03 02:25:00|13836.9|13834.9|13836.9|13834.9|13838.7|13835.1|13834.3|13830.8|193
1651545000000|2022-05-03 02:30:00|13837|13835|13835.6|13833.6|13840.2|13836.5|13835.5|13832.1|183
1651545300000|2022-05-03 02:35:00|13835.5|13833.5|13840.5|13835.5|13840.5|13837|13834.1|13830.7|205
1651545600000|2022-05-03 02:40:00|13840.6|13835.6|13840|13838|13843|13839.5|13839.7|13835.6|188
1651545900000|2022-05-03 02:45:00|13841.4|13836.4|13839.8|13834.8|13842.4|13838.1|13837.6|13833.8|190
1651546200000|2022-05-03 02:50:00|13839.7|13834.7|13837.8|13835.8|13839.8|13836.5|13837.5|13833.5|143
1651546500000|2022-05-03 02:55:00|13837.9|13835.9|13838.5|13833.5|13841.4|13837.9|13836.5|13833|202
1651546800000|2022-05-03 03:00:00|13837|13835|13840|13835|13843.6|13839.8|13837|13833.6|184
1651547100000|2022-05-03 03:05:00|13838.6|13836.6|13839.3|13837.3|13841.4|13837.9|13837.9|13834.4|169
1651547400000|2022-05-03 03:10:00|13839.4|13837.4|13839.9|13837.9|13841.4|13838|13838|13834.5|186
1651547700000|2022-05-03 03:15:00|13839.7|13837.7|13842.4|13837.4|13842.4|13838.3|13837.7|13834.3|177
1651548000000|2022-05-03 03:20:00|13842.7|13837.7|13841.1|13839.1|13843.1|13839.3|13840.4|13836.8|154
1651548300000|2022-05-03 03:25:00|13842.6|13837.6|13839.8|13837.8|13842.6|13838.7|13839.6|13836.1|116
1651548600000|2022-05-03 03:30:00|13839.9|13837.9|13845|13840|13845.3|13841.8|13839.5|13835.9|172
1651548900000|2022-05-03 03:35:00|13845.1|13840.1|13844|13842|13845.5|13842|13843|13839.5|100
1651549200000|2022-05-03 03:40:00|13843.9|13841.9|13845.5|13843.5|13846.8|13843.5|13843.8|13840.5|93
1651549500000|2022-05-03 03:45:00|13845.6|13843.6|13842.4|13840.4|13846.8|13843.6|13842.3|13839.2|152
1651549800000|2022-05-03 03:50:00|13842.5|13840.5|13841.9|13839.9|13843.4|13840.5|13840.4|13837.2|143
1651550100000|2022-05-03 03:55:00|13841.8|13839.8|13842.5|13837.5|13843.9|13840.5|13840.3|13837|146
1651550400000|2022-05-03 04:00:00|13841.1|13839.1|13845|13840|13845|13841.6|13840.7|13838.5|154
1651550700000|2022-05-03 04:05:00|13845.1|13840.1|13840.8|13838.8|13845.1|13841.3|13840.8|13837.5|60
1651551000000|2022-05-03 04:10:00|13840.9|13838.9|13842.6|13840.6|13844.3|13840.6|13840.7|13837.4|80
1651551300000|2022-05-03 04:15:00|13842.3|13840.3|13843.5|13838.5|13844.5|13840.8|13841.5|13837.7|134
1651551600000|2022-05-03 04:20:00|13843.6|13838.6|13846|13844|13848.6|13845.2|13841.3|13837.7|217
1651551900000|2022-05-03 04:25:00|13847.5|13842.5|13847.6|13842.6|13849.1|13845.2|13845.7|13842|210
1651552200000|2022-05-03 04:30:00|13847.2|13842.2|13835.2|13830.2|13847.4|13842.4|13831.9|13826.9|437
1651552500000|2022-05-03 04:35:00|13835.1|13830.1|13837.4|13832.4|13839.4|13834.4|13834.9|13829.9|302
1651552800000|2022-05-03 04:40:00|13837.3|13832.3|13842.2|13840.2|13843.8|13840.4|13836|13832.3|250
1651553100000|2022-05-03 04:45:00|13843.7|13838.7|13844.2|13839.2|13846|13842.3|13842.6|13838.7|196
1651553400000|2022-05-03 04:50:00|13844.1|13839.1|13849.4|13847.4|13850.8|13847.4|13842.9|13839.1|216
1651553700000|2022-05-03 04:55:00|13850.8|13845.8|13858.3|13853.3|13858.7|13854.7|13848.6|13844.7|388
1651554000000|2022-05-03 05:00:00|13857.7|13852.7|13860.7|13855.7|13862.6|13858.9|13855.7|13852.3|372
1651554300000|2022-05-03 05:05:00|13860.8|13855.8|13860|13855|13863.2|13859.3|13857.2|13853.7|328
1651554600000|2022-05-03 05:10:00|13858.9|13856.9|13857.5|13852.5|13861.2|13858|13856|13852.4|286
1651554900000|2022-05-03 05:15:00|13857.4|13852.4|13854.1|13852.1|13858.5|13855.2|13853.7|13850.1|337
1651555200000|2022-05-03 05:20:00|13854.4|13852.4|13856|13854|13858.9|13855.4|13853.9|13850.4|226
1651555500000|2022-05-03 05:25:00|13855.9|13853.9|13853.5|13848.5|13857.4|13854|13850.5|13846.3|222
1651555800000|2022-05-03 05:30:00|13853.6|13848.6|13856.1|13851.1|13856.4|13852.2|13851.9|13847.3|336
1651556100000|2022-05-03 05:35:00|13856.2|13851.2|13853.8|13848.8|13856.2|13852.5|13852.2|13848.7|259
1651556400000|2022-05-03 05:40:00|13853.9|13848.9|13862.8|13857.8|13863.1|13858.1|13851.7|13848.2|290
1651556700000|2022-05-03 05:45:00|13862.6|13857.6|13866|13861|13867|13862.5|13860.4|13855.4|332
1651557000000|2022-05-03 05:50:00|13864.5|13859.5|13861.2|13856.2|13865|13860.9|13858.6|13854.9|269
1651557300000|2022-05-03 05:55:00|13861.1|13856.1|13856.9|13851.9|13862.6|13859|13856.8|13851.8|282
1651557600000|2022-05-03 06:00:00|13856.8|13851.8|13856.7|13851.7|13862.5|13858|13855.6|13851.5|370
1651557900000|2022-05-03 06:05:00|13855.9|13853.9|13856.6|13851.6|13859.4|13856|13854.7|13851.2|238
1651558200000|2022-05-03 06:10:00|13856.5|13851.5|13860.8|13855.8|13860.9|13857.4|13854.8|13851.4|238
1651558500000|2022-05-03 06:15:00|13860.9|13855.9|13860.1|13858.1|13863.7|13859.5|13858.9|13855.4|270
1651558800000|2022-05-03 06:20:00|13860|13858|13859.9|13854.9|13862.7|13859.9|13856.5|13852.9|281
1651559100000|2022-05-03 06:25:00|13860|13855|13858.4|13853.4|13862.3|13858.6|13855.1|13851.8|339
1651559400000|2022-05-03 06:30:00|13857.2|13855.2|13854.1|13849.1|13859.4|13856|13852.7|13848.5|261
1651559700000|2022-05-03 06:35:00|13854.2|13849.2|13852.3|13850.3|13855.8|13851.6|13850.5|13845.9|227
1651560000000|2022-05-03 06:40:00|13852.2|13850.2|13852.9|13847.9|13854.8|13851.6|13849.8|13846|286
1651560300000|2022-05-03 06:45:00|13853|13848|13853.3|13851.3|13854.3|13851.4|13851.5|13847.4|220
1651560600000|2022-05-03 06:50:00|13853.4|13851.4|13860.1|13855.1|13860.4|13857.2|13851.7|13848.6|238
1651560900000|2022-05-03 06:55:00|13860.2|13855.2|13863.6|13858.6|13866.3|13861.6|13858.7|13855|399
1651561200000|2022-05-03 07:00:00|13863.7|13858.7|13865.9|13860.9|13868.8|13864.9|13861.3|13858.1|456
1651561500000|2022-05-03 07:05:00|13866|13861|13863.4|13858.4|13870.1|13865.1|13861.4|13858|431
1651561800000|2022-05-03 07:10:00|13861.9|13859.9|13861.9|13859.9|13867.4|13863.4|13861.6|13858.2|383
1651562100000|2022-05-03 07:15:00|13861.8|13859.8|13861|13856|13864.7|13861.5|13858.7|13855.2|340
1651562400000|2022-05-03 07:20:00|13860.9|13855.9|13857.8|13855.8|13862.8|13859.4|13856.3|13853.6|353
1651562700000|2022-05-03 07:25:00|13857.9|13855.9|13856.1|13854.1|13860.1|13856.6|13854.6|13851|437
1651563000000|2022-05-03 07:30:00|13856.2|13854.2|13852.6|13850.6|13857.7|13854.4|13850.7|13847.8|400
1651563300000|2022-05-03 07:35:00|13852.7|13850.7|13851.9|13849.9|13856.2|13852.8|13851.5|13848.1|290
1651563600000|2022-05-03 07:40:00|13851.7|13849.7|13855.5|13853.5|13857.2|13853.7|13851.5|13849.5|253
1651563900000|2022-05-03 07:45:00|13855.6|13853.6|13856.9|13851.9|13859.7|13856.1|13853.8|13850.2|390
1651564200000|2022-05-03 07:50:00|13857|13852|13854.1|13849.1|13857|13852.6|13851.9|13848.4|301
1651564500000|2022-05-03 07:55:00|13854|13849|13854.7|13852.7|13856.4|13852.9|13851.9|13848.4|225
1651564800000|2022-05-03 08:00:00|13854.6|13852.6|13851|13849|13854.9|13852.9|13850.5|13847.3|249
1651565100000|2022-05-03 08:05:00|13851.1|13849.1|13850.3|13845.3|13854.2|13851.1|13847.7|13844.5|304
1651565400000|2022-05-03 08:10:00|13848.9|13846.9|13848.1|13846.1|13852.4|13849.2|13847.2|13844.6|291
1651565700000|2022-05-03 08:15:00|13849.7|13844.7|13848.3|13846.3|13850.5|13847.6|13846.6|13843.8|220
1651566000000|2022-05-03 08:20:00|13848.2|13846.2|13849.5|13847.5|13850.7|13847.9|13846.1|13843.4|228
1651566300000|2022-05-03 08:25:00|13849.4|13847.4|13853.3|13851.3|13855.2|13851.7|13849.3|13845.9|226
1651566600000|2022-05-03 08:30:00|13853.2|13851.2|13855.8|13853.8|13857.6|13854.8|13850.7|13848.1|210
1651566900000|2022-05-03 08:35:00|13855.9|13853.9|13856.1|13854.1|13857.8|13854.4|13855.1|13851.8|207
1651567200000|2022-05-03 08:40:00|13856|13854|13857.7|13852.7|13859.9|13856.6|13855.3|13851.9|280
1651567500000|2022-05-03 08:45:00|13857.8|13852.8|13860.6|13855.6|13861.8|13856.8|13855.2|13851.8|350
1651567800000|2022-05-03 08:50:00|13860.5|13855.5|13860|13855|13862.2|13858.9|13857.8|13854.2|307
1651568100000|2022-05-03 08:55:00|13858.6|13856.6|13860.9|13855.9|13861.1|13857.7|13858.6|13855.4|178
1651568400000|2022-05-03 09:00:00|13861|13856|13862.1|13860.1|13863.9|13860.6|13858.8|13855.3|293
1651568700000|2022-05-03 09:05:00|13862|13860|13858.1|13856.1|13865.8|13863.7|13858|13854.5|301
1651569000000|2022-05-03 09:10:00|13858|13856|13863|13858|13863.7|13859.7|13856.3|13853.1|333
1651569300000|2022-05-03 09:15:00|13863.2|13858.2|13867.3|13865.3|13868.1|13865.3|13862.8|13858.2|264
1651569600000|2022-05-03 09:20:00|13867.2|13865.2|13866.1|13864.1|13868.6|13865.3|13864|13861.1|285
1651569900000|2022-05-03 09:25:00|13866|13864|13866.6|13864.6|13868|13864.8|13864.1|13860.7|261
1651570200000|2022-05-03 09:30:00|13866.7|13864.7|13862.4|13857.4|13867.6|13865.6|13860.5|13857.2|296
1651570500000|2022-05-03 09:35:00|13860.8|13858.8|13862.8|13857.8|13863.6|13860.4|13858.7|13855.4|232
1651570800000|2022-05-03 09:40:00|13862.7|13857.7|13858.6|13856.6|13862.8|13859.1|13858.2|13855.4|220
1651571100000|2022-05-03 09:45:00|13858.5|13856.5|13857.2|13855.2|13859.2|13856.9|13857.2|13853.7|156
1651571400000|2022-05-03 09:50:00|13857.1|13855.1|13854.8|13852.8|13859.6|13856.2|13853.8|13850.8|218
1651571700000|2022-05-03 09:55:00|13854.9|13852.9|13856.1|13854.1|13857|13854.3|13853.5|13851.5|198
1651572000000|2022-05-03 10:00:00|13856.2|13854.2|13854.4|13852.4|13856.8|13854.6|13852.8|13849.9|265
1651572300000|2022-05-03 10:05:00|13854.5|13852.5|13854.8|13849.8|13855.4|13853.1|13852.6|13849|243
1651572600000|2022-05-03 10:10:00|13854.9|13849.9|13852.4|13850.4|13856.9|13853.4|13852.4|13849.1|265
1651572900000|2022-05-03 10:15:00|13854.4|13849.4|13849.6|13847.6|13855|13851.1|13849|13845.3|302
1651573200000|2022-05-03 10:20:00|13851.1|13846.1|13851.3|13849.3|13854|13850.5|13849.3|13846|281
1651573500000|2022-05-03 10:25:00|13851.2|13849.2|13854.3|13852.3|13857.5|13854.1|13851.1|13848.9|242
1651573800000|2022-05-03 10:30:00|13854.4|13852.4|13859.3|13857.3|13861.3|13858|13854.4|13851.6|228
1651574100000|2022-05-03 10:35:00|13859.4|13857.4|13861|13859|13862.6|13860|13859.2|13856.8|273
1651574400000|2022-05-03 10:40:00|13861.1|13859.1|13862.6|13860.6|13862.7|13860.6|13858.9|13856.3|284
1651574700000|2022-05-03 10:45:00|13862.5|13860.5|13861.6|13856.6|13863.2|13860.5|13860|13856.4|284
1651575000000|2022-05-03 10:50:00|13861.5|13856.5|13860.4|13858.4|13862.1|13860.1|13859.5|13856.5|229
1651575300000|2022-05-03 10:55:00|13860.5|13858.5|13862.2|13860.2|13863.7|13860.6|13860.5|13857.7|255
1651575600000|2022-05-03 11:00:00|13862.3|13860.3|13861.3|13859.3|13863.2|13860.3|13859.3|13857|223
1651575900000|2022-05-03 11:05:00|13861.4|13859.4|13859.5|13857.5|13862.1|13859.4|13858.9|13856.9|221
1651576200000|2022-05-03 11:10:00|13859.4|13857.4|13860.7|13858.7|13862|13859.6|13859.3|13857|185
1651576500000|2022-05-03 11:15:00|13860.5|13858.5|13860.1|13858.1|13861.6|13859.6|13858.8|13856.8|212
1651576800000|2022-05-03 11:20:00|13859.9|13857.9|13856.9|13854.9|13860.6|13858.6|13856.7|13854.6|219
1651577100000|2022-05-03 11:25:00|13856.8|13854.8|13852.4|13850.4|13858.2|13855.1|13851.7|13848.8|299
1651577400000|2022-05-03 11:30:00|13852.3|13850.3|13852.3|13850.3|13854.1|13850.7|13848.8|13845.7|333
1651577700000|2022-05-03 11:35:00|13851.8|13849.8|13851.3|13849.3|13854.2|13850.7|13849.7|13847|257
1651578000000|2022-05-03 11:40:00|13851.2|13849.2|13850.8|13848.8|13853.5|13850.5|13849.9|13846.7|244
1651578300000|2022-05-03 11:45:00|13850.7|13848.7|13849.5|13847.5|13853.5|13850.1|13849|13846.4|192
1651578600000|2022-05-03 11:50:00|13849.6|13847.6|13842.4|13840.4|13850.6|13848|13842.4|13839|293
1651578900000|2022-05-03 11:55:00|13842.3|13840.3|13843|13841|13845.8|13842.5|13840.6|13837.4|345
1651579200000|2022-05-03 12:00:00|13843.1|13841.1|13840.2|13838.2|13844.2|13841.3|13837.3|13833.9|358
1651579500000|2022-05-03 12:05:00|13840.1|13838.1|13841.3|13836.3|13844|13840.4|13839.1|13836.3|269
1651579800000|2022-05-03 12:10:00|13841.4|13836.4|13837.3|13835.3|13842.7|13839.3|13834.7|13831.3|319
1651580100000|2022-05-03 12:15:00|13837.2|13835.2|13834.3|13832.3|13838.4|13835.2|13834.2|13831.2|315
1651580400000|2022-05-03 12:20:00|13835.3|13830.3|13834.9|13832.9|13837.7|13834.4|13833.1|13829.5|272
1651580700000|2022-05-03 12:25:00|13835|13833|13834.8|13829.8|13836.5|13833|13832.5|13829.2|301
1651581000000|2022-05-03 12:30:00|13833.2|13831.2|13830.3|13828.3|13835.6|13832|13830.2|13827.4|305
1651581300000|2022-05-03 12:35:00|13830.2|13828.2|13827|13825|13830.8|13828.8|13827|13823.7|276
1651581600000|2022-05-03 12:40:00|13827.1|13825.1|13830|13828|13831.7|13828.7|13826.4|13823|339
1651581900000|2022-05-03 12:45:00|13830.1|13828.1|13830.2|13828.2|13832|13828.8|13829.2|13825.9|272
1651582200000|2022-05-03 12:50:00|13830.3|13828.3|13831.7|13826.7|13832|13828.9|13827.8|13824.8|248
1651582500000|2022-05-03 12:55:00|13830.1|13828.1|13829.7|13827.7|13831.8|13829.6|13827.4|13824|262
1651582800000|2022-05-03 13:00:00|13829.4|13827.4|13827.4|13825.4|13831.6|13828.7|13827.4|13823.9|279
1651583100000|2022-05-03 13:05:00|13828.9|13823.9|13824.7|13822.7|13829.8|13826.5|13824.6|13822.6|247
1651583400000|2022-05-03 13:10:00|13824.8|13822.8|13829.7|13824.7|13830.1|13827.2|13824.7|13822.7|220
1651583700000|2022-05-03 13:15:00|13828.1|13826.1|13830.2|13828.2|13832.1|13828.9|13826.6|13823.5|342
1651584000000|2022-05-03 13:20:00|13832.1|13827.1|13831.6|13829.6|13834|13830.7|13829.6|13827|264
1651584300000|2022-05-03 13:25:00|13833.1|13828.1|13831|13829|13833.5|13830.2|13830.1|13826.9|228
1651584600000|2022-05-03 13:30:00|13832.3|13827.3|13829.8|13827.8|13833.7|13830.2|13828.4|13824.9|339
1651584900000|2022-05-03 13:35:00|13830|13828|13833.2|13831.2|13834.5|13831.9|13829.9|13827.7|285
1651585200000|2022-05-03 13:40:00|13833.1|13831.1|13833.5|13831.5|13833.6|13831.6|13830.3|13827.7|268
1651585500000|2022-05-03 13:45:00|13833.7|13831.7|13836.9|13834.9|13840.8|13837.2|13833.7|13830.3|308
1651585800000|2022-05-03 13:50:00|13837|13835|13834.6|13832.6|13837.5|13835.5|13833.9|13830.5|284
1651586100000|2022-05-03 13:55:00|13834.7|13832.7|13835.2|13830.2|13837.7|13834.2|13833.4|13830.1|285
1651586400000|2022-05-03 14:00:00|13834.8|13829.8|13835.9|13830.9|13835.9|13832.4|13831.4|13826.4|244
1651586700000|2022-05-03 14:05:00|13834.6|13832.6|13842.2|13837.2|13842.4|13838.8|13834.3|13830.9|253
1651587000000|2022-05-03 14:10:00|13842.3|13837.3|13838.5|13836.5|13843|13839.5|13838.3|13835.7|277
1651587300000|2022-05-03 14:15:00|13838.4|13836.4|13837.7|13835.7|13841|13839|13837.7|13834.5|261
1651587600000|2022-05-03 14:20:00|13837.6|13835.6|13834.8|13832.8|13838.2|13835.6|13833.2|13829.6|298
1651587900000|2022-05-03 14:25:00|13834.5|13832.5|13828.9|13826.9|13835.2|13832.5|13828.7|13826.7|203
1651588200000|2022-05-03 14:30:00|13829|13827|13824.7|13822.7|13830.4|13827.1|13824.1|13820.7|332
1651588500000|2022-05-03 14:35:00|13824.6|13822.6|13830.8|13825.8|13830.8|13827.4|13823.8|13821.8|233
1651588800000|2022-05-03 14:40:00|13830.7|13825.7|13832.9|13827.9|13834|13830.3|13830|13825.5|292
1651589100000|2022-05-03 14:45:00|13833|13828|13838.1|13833.1|13839.6|13834.6|13832.3|13827.3|311
1651589400000|2022-05-03 14:50:00|13838.3|13833.3|13837.8|13835.8|13841.3|13837.2|13836.8|13833.2|317
1651589700000|2022-05-03 14:55:00|13837.9|13835.9|13838.3|13836.3|13840.5|13837|13835.9|13832.4|200
1651590000000|2022-05-03 15:00:00|13838.2|13836.2|13841.6|13836.6|13841.8|13837.5|13837.2|13833.2|240
1651590300000|2022-05-03 15:05:00|13841.5|13836.5|13832.3|13827.3|13841.6|13837.9|13831.2|13827.3|189
1651590600000|2022-05-03 15:10:00|13832.4|13827.4|13834.6|13832.6|13835.6|13832.6|13832.1|13827.1|108
1651590900000|2022-05-03 15:15:00|13834.5|13832.5|13836.8|13834.8|13838.9|13835.9|13832.4|13829|178
1651591200000|2022-05-03 15:20:00|13838.3|13833.3|13833.6|13831.6|13838.4|13834.8|13832.9|13830.9|157
1651591500000|2022-05-03 15:25:00|13833.5|13831.5|13835.5|13830.5|13836.6|13833.1|13833.5|13830.1|154
1651591800000|2022-05-03 15:30:00|13835.4|13830.4|13834.1|13832.1|13836.2|13832.9|13833.7|13830.3|133
1651592100000|2022-05-03 15:35:00|13834.2|13832.2|13834.9|13832.9|13836.5|13833|13833.9|13830.8|173
1651592400000|2022-05-03 15:40:00|13835|13833|13840|13835|13840.3|13836.8|13834.9|13831.5|188
1651592700000|2022-05-03 15:45:00|13839.9|13834.9|13838.5|13833.5|13840.3|13836.6|13837.2|13833.5|130
1651593000000|2022-05-03 15:50:00|13838.6|13833.6|13838.5|13836.5|13840.1|13836.6|13837|13833.5|132
1651593300000|2022-05-03 15:55:00|13838.4|13836.4|13839.6|13837.6|13840.8|13837.6|13838.1|13834.5|158
1651593600000|2022-05-03 16:00:00|13839.5|13837.5|13840.5|13838.5|13842.2|13838.6|13839.5|13835.9|144
1651593900000|2022-05-03 16:05:00|13841.9|13836.9|13852.4|13847.4|13852.5|13848.6|13841.1|13836.8|242
1651594200000|2022-05-03 16:10:00|13852.8|13847.8|13853.8|13848.8|13854|13849.2|13851.1|13847.3|165
1651594500000|2022-05-03 16:15:00|13853.9|13848.9|13854.2|13849.2|13855.1|13850.1|13852.6|13847.6|157
1651594800000|2022-05-03 16:20:00|13854.1|13849.1|13852.3|13847.3|13854.3|13849.3|13848.9|13845.3|174
1651595100000|2022-05-03 16:25:00|13852.2|13847.2|13852.7|13847.7|13852.9|13848.8|13849.5|13845.6|163
1651595400000|2022-05-03 16:30:00|13852.6|13847.6|13852.1|13847.1|13856|13852.5|13849.5|13845.9|226
1651595700000|2022-05-03 16:35:00|13852.2|13847.2|13852|13847|13853|13849.6|13850.1|13845.8|205
1651596000000|2022-05-03 16:40:00|13852.1|13847.1|13850.7|13845.7|13852.1|13848.6|13848.6|13844.9|114
1651596300000|2022-05-03 16:45:00|13850.8|13845.8|13853|13848|13853.7|13849.9|13849.1|13845.6|194
1651596600000|2022-05-03 16:50:00|13853.1|13848.1|13853.9|13848.9|13855.1|13851.7|13853|13848|141
1651596900000|2022-05-03 16:55:00|13854.1|13849.1|13854.6|13849.6|13854.7|13850.8|13852.8|13848.7|105
1651597200000|2022-05-03 17:00:00|13854.5|13849.5|13853.1|13848.1|13854.6|13850.6|13851.2|13846.2|184
1651597500000|2022-05-03 17:05:00|13853.2|13848.2|13847.8|13842.8|13853.4|13848.4|13847.3|13842.3|203
1651597800000|2022-05-03 17:10:00|13847.9|13842.9|13844.5|13839.5|13849|13845|13844.3|13839.3|200
1651598100000|2022-05-03 17:15:00|13844.6|13839.6|13840.7|13835.7|13844.6|13840|13838.3|13834.7|208
1651598400000|2022-05-03 17:20:00|13840.8|13835.8|13840.7|13835.7|13841.7|13838.3|13837.2|13833.7|156
1651598700000|2022-05-03 17:25:00|13841.1|13836.1|13847.7|13842.7|13848.8|13845.4|13840.9|13835.9|224
1651599000000|2022-05-03 17:30:00|13847.8|13842.8|13846.6|13841.6|13848.8|13845.3|13844.9|13841.1|190
1651599300000|2022-05-03 17:35:00|13846.5|13841.5|13845.7|13840.7|13846.7|13843.1|13843.7|13840|163
1651599600000|2022-05-03 17:40:00|13844.4|13842.4|13845.5|13840.5|13847.8|13843.7|13844|13839.7|176
1651599900000|2022-05-03 17:45:00|13845.4|13840.4|13845.3|13840.3|13845.6|13842|13843.4|13839.8|140
1651600200000|2022-05-03 17:50:00|13845.4|13840.4|13848.8|13843.8|13848.8|13845.1|13843.3|13839.8|166
1651600500000|2022-05-03 17:55:00|13848.7|13843.7|13846.3|13844.3|13851.5|13848.1|13846.2|13842.6|196
1651600800000|2022-05-03 18:00:00|13846.2|13844.2|13849.8|13844.8|13850.7|13847.2|13846|13842.3|158
1651601100000|2022-05-03 18:05:00|13849.7|13844.7|13848.9|13843.9|13851|13847.4|13847.6|13843.7|166
1651601400000|2022-05-03 18:10:00|13849|13844|13851.1|13846.1|13851.6|13847.3|13847.9|13844|177
1651601700000|2022-05-03 18:15:00|13851.2|13846.2|13852.4|13850.4|13854|13850.7|13850.1|13846.2|160
1651602000000|2022-05-03 18:20:00|13853.8|13848.8|13853.4|13851.4|13856.9|13852.1|13851.9|13848.4|211
1651602300000|2022-05-03 18:25:00|13855|13850|13853.7|13848.7|13855.5|13852|13852.1|13848.5|141
1651602600000|2022-05-03 18:30:00|13853.6|13848.6|13852.9|13847.9|13853.7|13850.3|13849.9|13845.8|213
1651602900000|2022-05-03 18:35:00|13851.5|13849.5|13856|13851|13856|13852.5|13849.2|13845.6|169
1651603200000|2022-05-03 18:40:00|13856.1|13851.1|13855.8|13850.8|13858.6|13855|13854.3|13850.6|177
1651603500000|2022-05-03 18:45:00|13855.7|13850.7|13852.5|13847.5|13856.6|13852.9|13850.7|13847|169
1651603800000|2022-05-03 18:50:00|13852.4|13847.4|13844.9|13839.9|13852.7|13848.3|13843.9|13838.9|209
1651604100000|2022-05-03 18:55:00|13845|13840|13845|13840|13846.7|13841.9|13843.3|13839.7|173
1651604400000|2022-05-03 19:00:00|13844.7|13839.7|13847.8|13842.8|13847.9|13843.9|13844.7|13839.7|167
1651604700000|2022-05-03 19:05:00|13848|13843|13844.5|13839.5|13848.6|13844.4|13844.3|13839.3|155
1651605000000|2022-05-03 19:10:00|13844.4|13839.4|13843.6|13841.6|13845.3|13841.6|13843.5|13838.5|117
1651605300000|2022-05-03 19:15:00|13843.5|13841.5|13846.9|13841.9|13847.3|13842.9|13843.5|13839.9|143
1651605600000|2022-05-03 19:20:00|13846.8|13841.8|13848.2|13843.2|13848.4|13843.4|13844.6|13839.6|139
1651605900000|2022-05-03 19:25:00|13848.1|13843.1|13849|13844|13849.6|13844.6|13848.1|13843.1|169
1651606200000|2022-05-03 19:30:00|13848.9|13843.9|13848.3|13843.3|13849.3|13844.9|13846.7|13843.1|140
1651606500000|2022-05-03 19:35:00|13848.4|13843.4|13849.4|13844.4|13849.5|13845.7|13846.5|13842.9|126
1651606800000|2022-05-03 19:40:00|13849.5|13844.5|13847.7|13845.7|13849.7|13845.7|13847.5|13844.1|112
1651607100000|2022-05-03 19:45:00|13847.6|13845.6|13849.3|13844.3|13849.5|13845.9|13847.5|13843.4|115
1651607400000|2022-05-03 19:50:00|13849.4|13844.4|13848|13843|13850.4|13846.4|13847.8|13842.8|130
1651607700000|2022-05-03 19:55:00|13847.9|13842.9|13848.5|13843.5|13849.1|13844.4|13846.4|13842.9|245
1651608000000|2022-05-03 20:00:00|13848.6|13843.6|13851|13846|13851|13846|13848.5|13843.5|141
1651608300000|2022-05-03 20:05:00|13850.9|13845.9|13849.8|13844.8|13850.9|13845.9|13849.8|13844.8|130
1651608600000|2022-05-03 20:10:00|13849.9|13844.9|13848.1|13843.1|13850.2|13845.2|13848|13843|110
1651608900000|2022-05-03 20:15:00|13848.5|13843.5|13849.9|13844.9|13850|13845|13848.5|13843.5|111
1651609200000|2022-05-03 20:20:00|13850|13845|13848.9|13843.9|13850|13845.4|13847.3|13843.8|79
1651609500000|2022-05-03 20:25:00|13849|13844|13849|13844|13849.3|13845.7|13847.3|13843.6|69
1651609800000|2022-05-03 20:30:00|13848.7|13843.7|13848.7|13843.7|13849.3|13845.5|13847.2|13843.4|58
1651610100000|2022-05-03 20:35:00|13848.4|13843.4|13848.1|13843.1|13849.3|13845.4|13847.2|13843.1|64
1651610400000|2022-05-03 20:40:00|13848.6|13843.6|13848.5|13843.5|13849.2|13845.8|13847.3|13843.3|52
1651610700000|2022-05-03 20:45:00|13848.6|13843.6|13848.9|13843.9|13849.4|13845.3|13847.3|13843.1|97
1651611000000|2022-05-03 20:50:00|13849|13844|13849.1|13844.1|13849.1|13844.1|13848.1|13843.1|86
1651611300000|2022-05-03 20:55:00|13848.6|13843.6|13847.7|13838.6|13850|13844.1|13847.1|13838.3|139
1651611600000|2022-05-03 21:00:00|13847.2|13839.4|13847.6|13833.8|13850.7|13840|13843.7|13831.7|91
1651611900000|2022-05-03 21:05:00|13848.1|13833.4|13847.7|13833.5|13848.6|13834.2|13846.1|13832.7|55
1651612200000|2022-05-03 21:10:00|13850.1|13834.1|13850|13834|13851.2|13835.2|13846.9|13831.4|165
1651612500000|2022-05-03 21:15:00|13849.7|13833.7|13850.2|13834.2|13852|13837.6|13844.9|13832.4|128
1651612800000|2022-05-03 21:20:00|13850.1|13834.1|13849.5|13833.6|13853.5|13837.5|13845.8|13833|128
1651613100000|2022-05-03 21:25:00|13849.6|13833.5|13849.1|13835.4|13851.1|13838.4|13845.6|13832.9|152
1651613400000|2022-05-03 21:30:00|13850.9|13834.9|13850.9|13836.6|13851.5|13837.7|13847|13834.2|160
1651613700000|2022-05-03 21:35:00|13851.2|13835.9|13850.4|13836.2|13851.4|13837.7|13847.2|13833.8|155
1651614000000|2022-05-03 21:40:00|13847.9|13833.7|13850|13836.2|13851.2|13839.6|13846.8|13833.7|142
1651614300000|2022-05-03 21:45:00|13849.1|13836.7|13848.7|13836.6|13851.2|13839.6|13846.8|13833.9|126
1651614600000|2022-05-03 21:50:00|13848.8|13837.1|13850.1|13836.3|13851.3|13838.9|13847.4|13834.2|117
1651614900000|2022-05-03 21:55:00|13850.3|13836.5|13850.3|13834.3|13851.1|13839.5|13845.2|13829.9|189
1651615200000|2022-05-03 22:00:00|13850.1|13834.6|13846.4|13830.4|13851.1|13836.2|13846|13830|363
1651615500000|2022-05-03 22:05:00|13846.6|13830.6|13848.8|13835.4|13850.9|13836.5|13845.6|13829.6|330
1651615800000|2022-05-03 22:10:00|13848.9|13835.1|13846.3|13833.2|13848.9|13835.7|13844.5|13829.7|137
1651616100000|2022-05-03 22:15:00|13846.2|13833.1|13846.1|13833.3|13848.4|13836.3|13845.6|13831.7|133
1651616400000|2022-05-03 22:20:00|13845.9|13833.4|13845.4|13833.5|13847|13836.7|13845.1|13831.9|134
1651616700000|2022-05-03 22:25:00|13845.5|13833.9|13845.8|13836.3|13846.7|13837.4|13845|13832.9|129
1651617000000|2022-05-03 22:30:00|13845.9|13836.1|13846|13836.2|13846.2|13838.6|13845|13834.5|158
1651617300000|2022-05-03 22:35:00|13845.6|13836.5|13845.7|13835.1|13846.7|13837.8|13845|13834.9|102
1651617600000|2022-05-03 22:40:00|13845.3|13836.6|13845.1|13838.7|13846.7|13839.6|13844.6|13834.8|144
1651617900000|2022-05-03 22:45:00|13845.2|13838.5|13846.4|13837.4|13846.6|13839.6|13844.6|13836.1|96
1651618200000|2022-05-03 22:50:00|13846.1|13837.6|13844.1|13837.8|13846.5|13839.6|13843.6|13836.3|139
1651618500000|2022-05-03 22:55:00|13843.5|13838.5|13841.3|13835.3|13845.5|13838.7|13840.3|13834.7|111
1651618800000|2022-05-03 23:00:00|13841|13836|13844.8|13839.8|13845|13840|13840.6|13835.2|188
1651619100000|2022-05-03 23:05:00|13845|13840|13844.8|13839.8|13845.3|13840.3|13844.5|13839.5|132
1651619400000|2022-05-03 23:10:00|13844.6|13839.6|13844.9|13839.9|13845.2|13840.2|13844.6|13839.6|113
1651619700000|2022-05-03 23:15:00|13844.8|13839.8|13844.7|13839.7|13845.4|13840.4|13844.5|13839.5|70
1651620000000|2022-05-03 23:20:00|13844.8|13839.8|13845.3|13840.3|13845.5|13840.5|13844.6|13839.6|59
1651620300000|2022-05-03 23:25:00|13845.4|13840.4|13847.4|13842.4|13847.4|13843.1|13845|13840.3|89
1651620600000|2022-05-03 23:30:00|13847.3|13842.3|13846.9|13841.9|13847.4|13842.4|13846.7|13841.7|83
1651620900000|2022-05-03 23:35:00|13847|13842|13847.2|13842.2|13847.3|13843.3|13845.3|13841.6|87
1651621200000|2022-05-03 23:40:00|13847.3|13842.3|13847.9|13842.9|13848|13843.8|13845.6|13842|82
1651621500000|2022-05-03 23:45:00|13847.7|13842.7|13844.7|13839.7|13847.8|13844|13844.4|13839.4|105
1651621800000|2022-05-03 23:50:00|13844.6|13839.6|13844.6|13839.6|13844.7|13839.7|13842.9|13837.9|150
1651622100000|2022-05-03 23:55:00|13844.7|13839.7|13842.1|13837.1|13844.7|13839.7|13841.6|13836.6|139
1651622400000|2022-05-04 00:00:00|13842.2|13837.2|13841|13839|13842.3|13839|13836.7|13832.2|255
1651622700000|2022-05-04 00:05:00|13840.9|13838.9|13845.3|13843.3|13846.8|13843.4|13840.2|13836.7|220
1651623000000|2022-05-04 00:10:00|13845.4|13843.4|13844.6|13842.6|13848.9|13845.4|13844.2|13841.2|184
1651623300000|2022-05-04 00:15:00|13844.5|13842.5|13846.2|13844.2|13848.7|13845.4|13844.5|13841.3|222
1651623600000|2022-05-04 00:20:00|13846.1|13844.1|13852.6|13850.6|13854.5|13851|13845.8|13842.9|192
1651623900000|2022-05-04 00:25:00|13852.5|13850.5|13850.6|13848.6|13855.7|13852.3|13849.7|13846.5|248
1651624200000|2022-05-04 00:30:00|13850.7|13848.7|13847.5|13845.5|13852.4|13848.9|13847.3|13843.9|134
1651624500000|2022-05-04 00:35:00|13847.6|13845.6|13847.9|13845.9|13851|13847.5|13846.4|13843|147
1651624800000|2022-05-04 00:40:00|13849.4|13844.4|13854.5|13849.5|13854.5|13851.1|13847.6|13844.4|157
1651625100000|2022-05-04 00:45:00|13853.4|13851.4|13851.5|13849.5|13855.4|13852.5|13851.5|13848|212
1651625400000|2022-05-04 00:50:00|13851.6|13849.6|13844.8|13842.8|13851.6|13849.6|13844.8|13841.4|245
1651625700000|2022-05-04 00:55:00|13845|13843|13846.4|13844.4|13849|13845.6|13844.4|13841.2|207
1651626000000|2022-05-04 01:00:00|13845.5|13843.5|13850.8|13845.8|13851.1|13847.7|13844.7|13841.2|228
1651626300000|2022-05-04 01:05:00|13850.9|13845.9|13850.3|13848.3|13853.5|13849.9|13849|13845.4|165
1651626600000|2022-05-04 01:10:00|13851.8|13846.8|13851.4|13846.4|13852|13848.7|13848.6|13845.3|144
1651626900000|2022-05-04 01:15:00|13849.8|13847.8|13851.7|13849.7|13853.7|13850.1|13848.9|13845.3|238
1651627200000|2022-05-04 01:20:00|13851.6|13849.6|13850.2|13848.2|13851.8|13849.8|13849.9|13846.6|126
1651627500000|2022-05-04 01:25:00|13850.1|13848.1|13845|13840|13851.2|13849.2|13843.4|13839.9|216
1651627800000|2022-05-04 01:30:00|13844.9|13839.9|13843.4|13838.4|13846.1|13842.5|13840.5|13836.9|296
1651628100000|2022-05-04 01:35:00|13843.3|13838.3|13844.6|13842.6|13846.2|13842.8|13841.7|13838.2|188
1651628400000|2022-05-04 01:40:00|13844.5|13842.5|13838.8|13833.8|13845.7|13843.7|13838.3|13833.8|277
1651628700000|2022-05-04 01:45:00|13838.6|13833.6|13836.7|13834.7|13843.5|13840|13834.9|13831.7|415
1651629000000|2022-05-04 01:50:00|13836.8|13834.8|13841.5|13836.5|13841.9|13838.8|13836.8|13833.9|173
1651629300000|2022-05-04 01:55:00|13840|13838|13839.4|13837.4|13842.4|13839|13838.4|13834.8|244
1651629600000|2022-05-04 02:00:00|13839.3|13837.3|13837.7|13835.7|13840.7|13837.3|13836.2|13832.8|217
1651629900000|2022-05-04 02:05:00|13837.6|13835.6|13840|13838|13843.1|13839.7|13837.6|13834.7|218
1651630200000|2022-05-04 02:10:00|13840.1|13838.1|13842|13837|13843.6|13840.2|13840|13836.7|189
1651630500000|2022-05-04 02:15:00|13842.1|13837.1|13836.3|13831.3|13842.9|13839.3|13836.1|13831.1|243
1651630800000|2022-05-04 02:20:00|13836.4|13831.4|13835.6|13833.6|13837.9|13834.5|13834.5|13830.7|198
1651631100000|2022-05-04 02:25:00|13835.4|13833.4|13836.4|13831.4|13839.9|13836.4|13834.8|13831.2|190
1651631400000|2022-05-04 02:30:00|13836.3|13831.3|13835.4|13833.4|13837|13833.5|13833.4|13829.6|169
1651631700000|2022-05-04 02:35:00|13835.5|13833.5|13837.6|13835.6|13838.9|13835.6|13835.2|13833|165
1651632000000|2022-05-04 02:40:00|13837.7|13835.7|13836.3|13834.3|13841.5|13838|13836.2|13832.8|203
1651632300000|2022-05-04 02:45:00|13837.7|13832.7|13840.9|13838.9|13842.3|13838.9|13836.2|13832.7|166
1651632600000|2022-05-04 02:50:00|13840.8|13838.8|13840.6|13838.6|13843|13839.5|13839.7|13836.4|158
1651632900000|2022-05-04 02:55:00|13840.5|13838.5|13842.4|13837.4|13842.5|13838.7|13838.3|13834.8|176
1651633200000|2022-05-04 03:00:00|13841|13839|13838.1|13836.1|13842.4|13839|13836.8|13832.7|177
1651633500000|2022-05-04 03:05:00|13838|13836|13839.2|13837.2|13841.1|13837.7|13837.9|13834.6|198
1651633800000|2022-05-04 03:10:00|13839.3|13837.3|13839|13837|13841.3|13838.7|13838.8|13835.5|152
1651634100000|2022-05-04 03:15:00|13839.1|13837.1|13838|13836|13840.8|13837.6|13836.3|13832.8|198
1651634400000|2022-05-04 03:20:00|13839.5|13834.5|13840.2|13838.2|13842|13838.5|13838.1|13834.5|139
1651634700000|2022-05-04 03:25:00|13840.1|13838.1|13841.7|13836.7|13841.8|13838.2|13839.2|13835.7|135
1651635000000|2022-05-04 03:30:00|13841.6|13836.6|13842|13840|13844.7|13841.4|13840|13836.5|164
1651635300000|2022-05-04 03:35:00|13842.1|13840.1|13839|13837|13844.3|13840.8|13838.9|13835.5|148
1651635600000|2022-05-04 03:40:00|13838.9|13836.9|13842.1|13837.1|13842.2|13838.8|13838.6|13835.1|150
1651635900000|2022-05-04 03:45:00|13840.5|13838.5|13842.1|13840.1|13844.2|13840.6|13839.6|13836.7|176
1651636200000|2022-05-04 03:50:00|13842.2|13840.2|13842.5|13840.5|13844.3|13840.8|13841.7|13838.3|128
1651636500000|2022-05-04 03:55:00|13842.4|13840.4|13840.9|13838.9|13843.6|13840.8|13839.6|13836.3|197
1651636800000|2022-05-04 04:00:00|13841|13839|13840.1|13838.1|13842.6|13839.6|13840|13837|167
1651637100000|2022-05-04 04:05:00|13840|13838|13841|13839|13842.7|13839.7|13839.8|13836.4|147
1651637400000|2022-05-04 04:10:00|13841.1|13839.1|13837.9|13835.9|13844.1|13841|13837.7|13833.7|131
1651637700000|2022-05-04 04:15:00|13837.8|13835.8|13837.3|13835.3|13839.7|13836.8|13837.3|13834.1|133
1651638000000|2022-05-04 04:20:00|13837.4|13835.4|13839.8|13837.8|13841.4|13837.9|13837|13833.9|158
1651638300000|2022-05-04 04:25:00|13839.7|13837.7|13840.8|13838.8|13843.7|13839.8|13839.5|13836.6|168
1651638600000|2022-05-04 04:30:00|13840.7|13838.7|13840.1|13838.1|13842.3|13838.9|13839.5|13836|97
1651638900000|2022-05-04 04:35:00|13839.9|13837.9|13838.7|13836.7|13842.3|13839|13838.5|13835.2|115
1651639200000|2022-05-04 04:40:00|13838.8|13836.8|13839|13837|13841.3|13837.7|13838.2|13835.3|154
1651639500000|2022-05-04 04:45:00|13839.1|13837.1|13838.9|13836.9|13840.9|13837.6|13838.8|13835.7|88
1651639800000|2022-05-04 04:50:00|13839|13837|13840.8|13838.8|13842.1|13839|13838.7|13835.6|92
1651640100000|2022-05-04 04:55:00|13840.6|13838.6|13841.4|13839.4|13842.8|13840.7|13840.4|13837.8|107
1651640400000|2022-05-04 05:00:00|13841.6|13839.6|13844.6|13842.6|13847.3|13843.8|13841.2|13838|277
1651640700000|2022-05-04 05:05:00|13844.7|13842.7|13843.3|13838.3|13846.7|13843.4|13841.3|13838|196
1651641000000|2022-05-04 05:10:00|13843.4|13838.4|13843.4|13841.4|13845.1|13841.8|13841.1|13837.9|234
1651641300000|2022-05-04 05:15:00|13843.5|13841.5|13845.8|13843.8|13848|13844.5|13843.5|13840.1|147
1651641600000|2022-05-04 05:20:00|13845.7|13843.7|13845.3|13843.3|13848.6|13845.1|13845.2|13842|140
1651641900000|2022-05-04 05:25:00|13845.4|13843.4|13844.8|13839.8|13847|13843.8|13842.2|13838.9|167
1651642200000|2022-05-04 05:30:00|13844.9|13839.9|13841.7|13839.7|13846.1|13842.5|13841.4|13837.9|187
1651642500000|2022-05-04 05:35:00|13841.6|13839.6|13839.7|13834.7|13844.2|13840.7|13837.2|13833.6|282
1651642800000|2022-05-04 05:40:00|13839.8|13834.8|13837.7|13832.7|13842.5|13839|13836.1|13832.6|179
1651643100000|2022-05-04 05:45:00|13837.8|13832.8|13836.5|13834.5|13838.7|13835.7|13835.1|13831.7|205
1651643400000|2022-05-04 05:50:00|13836.6|13834.6|13835.4|13833.4|13839.4|13835.9|13834|13830.6|230
1651643700000|2022-05-04 05:55:00|13835.5|13833.5|13832.9|13827.9|13838.2|13834.3|13830.7|13827.3|278
1651644000000|2022-05-04 06:00:00|13832.3|13827.3|13839.3|13834.3|13839.4|13835.9|13831.1|13827.3|265
1651644300000|2022-05-04 06:05:00|13839.4|13834.4|13833.3|13831.3|13840|13836.5|13832|13828.4|313
1651644600000|2022-05-04 06:10:00|13833.4|13831.4|13833.5|13831.5|13835.8|13832.4|13832.7|13829.3|234
1651644900000|2022-05-04 06:15:00|13833.2|13831.2|13828.1|13826.1|13835.7|13832.8|13828.1|13824.1|255
1651645200000|2022-05-04 06:20:00|13829.4|13824.4|13832.3|13830.3|13833.9|13830.4|13826.9|13822.8|292
1651645500000|2022-05-04 06:25:00|13832.4|13830.4|13838.8|13833.8|13838.8|13835|13831.2|13827.7|270
1651645800000|2022-05-04 06:30:00|13837.3|13835.3|13836|13834|13839|13835.6|13835.3|13831.8|235
1651646100000|2022-05-04 06:35:00|13835.9|13833.9|13834.3|13832.3|13838.9|13835.4|13834|13830.8|192
1651646400000|2022-05-04 06:40:00|13834.2|13832.2|13832.5|13830.5|13835.1|13833.1|13832.1|13830.1|189
1651646700000|2022-05-04 06:45:00|13832.4|13830.4|13829.7|13827.7|13834.6|13832.6|13829.7|13827.7|242
1651647000000|2022-05-04 06:50:00|13829.6|13827.6|13826.8|13824.8|13830.6|13827.7|13825.9|13822.6|170
1651647300000|2022-05-04 06:55:00|13826.9|13824.9|13824.6|13822.6|13827.6|13825|13824.3|13822.3|201
1651647600000|2022-05-04 07:00:00|13824.5|13822.5|13821.3|13819.3|13824.8|13822.8|13819.9|13816|357
1651647900000|2022-05-04 07:05:00|13821.4|13819.4|13824.1|13822.1|13824.1|13822.1|13819.7|13817.1|247
1651648200000|2022-05-04 07:10:00|13824|13822|13827.2|13822.2|13829.9|13826.2|13824|13821.2|346
1651648500000|2022-05-04 07:15:00|13827.3|13822.3|13834.7|13829.7|13836.1|13833|13825.9|13822.1|445
1651648800000|2022-05-04 07:20:00|13834.6|13829.6|13833.5|13831.5|13836.7|13833.6|13831.3|13828.8|431
1651649100000|2022-05-04 07:25:00|13833.6|13831.6|13834|13832|13836.2|13833.7|13833.2|13830.7|309
1651649400000|2022-05-04 07:30:00|13833.9|13831.9|13831.1|13826.1|13835.1|13833.1|13827.6|13824.7|278
1651649700000|2022-05-04 07:35:00|13831.2|13826.2|13829.5|13827.5|13833|13829.5|13825.8|13822.9|295
1651650000000|2022-05-04 07:40:00|13829.6|13827.6|13826.7|13824.7|13831.8|13828.2|13826.3|13823.3|249
1651650300000|2022-05-04 07:45:00|13826.6|13824.6|13828|13826|13830.2|13826.7|13825.7|13822.6|218
1651650600000|2022-05-04 07:50:00|13827.9|13825.9|13829.2|13827.2|13830.9|13827.6|13827.2|13824.3|256
1651650900000|2022-05-04 07:55:00|13829.1|13827.1|13826.7|13824.7|13830.9|13827.9|13826.4|13823.2|226
1651651200000|2022-05-04 08:00:00|13827.5|13825.5|13826.5|13824.5|13829.6|13827.6|13826.1|13824.1|274
1651651500000|2022-05-04 08:05:00|13826.4|13824.4|13824.3|13822.3|13826.8|13824.8|13824.2|13822.2|233
1651651800000|2022-05-04 08:10:00|13824.4|13822.4|13821.7|13819.7|13825.4|13822.5|13821.7|13819.7|208
1651652100000|2022-05-04 08:15:00|13821.9|13819.9|13825.3|13820.3|13826.4|13823|13821.2|13818.5|240
1651652400000|2022-05-04 08:20:00|13825.4|13820.4|13821.7|13819.7|13827.8|13824.4|13820.8|13817.2|291
1651652700000|2022-05-04 08:25:00|13821.6|13819.6|13820.4|13815.4|13821.8|13819.7|13818.8|13814.9|223
1651653000000|2022-05-04 08:30:00|13820.5|13815.5|13818.5|13816.5|13821.5|13817.9|13816.6|13813.1|283
1651653300000|2022-05-04 08:35:00|13818.6|13816.6|13817.8|13815.8|13820.2|13816.7|13816|13812.9|183
1651653600000|2022-05-04 08:40:00|13817.7|13815.7|13818.5|13816.5|13821.9|13818.6|13816.8|13813.6|245
1651653900000|2022-05-04 08:45:00|13818.6|13816.6|13813.7|13811.7|13820.7|13817|13813.6|13810.4|267
1651654200000|2022-05-04 08:50:00|13813.6|13811.6|13815.1|13813.1|13818.6|13815.3|13813.6|13810.9|373
1651654500000|2022-05-04 08:55:00|13815.2|13813.2|13818.7|13816.7|13819.8|13816.8|13814.7|13812.7|236
1651654800000|2022-05-04 09:00:00|13818.6|13816.6|13824.2|13819.2|13824.4|13820.9|13818|13814.6|296
1651655100000|2022-05-04 09:05:00|13822.9|13820.9|13827.6|13825.6|13828.8|13825.7|13822.8|13819.5|305
1651655400000|2022-05-04 09:10:00|13827.7|13825.7|13826.3|13821.3|13829.2|13827.1|13824.2|13820.7|242
1651655700000|2022-05-04 09:15:00|13826.4|13821.4|13823.7|13821.7|13826.6|13823.1|13823.3|13819.8|205
1651656000000|2022-05-04 09:20:00|13823.8|13821.8|13823.3|13821.3|13825.3|13822|13822.9|13819.6|169
1651656300000|2022-05-04 09:25:00|13823.2|13821.2|13822.5|13820.5|13825.1|13821.8|13822.5|13819.1|197
1651656600000|2022-05-04 09:30:00|13822.6|13820.6|13823.3|13821.3|13824.5|13821.6|13821.5|13817.9|212
1651656900000|2022-05-04 09:35:00|13823.4|13821.4|13825.3|13823.3|13826.5|13824.5|13823.2|13821.2|153
1651657200000|2022-05-04 09:40:00|13825.2|13823.2|13827.3|13825.3|13829.4|13825.9|13825.1|13822|245
1651657500000|2022-05-04 09:45:00|13827.2|13825.2|13830.4|13828.4|13833.7|13830.3|13827.2|13823.8|230
1651657800000|2022-05-04 09:50:00|13830.5|13828.5|13826|13824|13832.1|13828.5|13826|13823.9|239
1651658100000|2022-05-04 09:55:00|13825.9|13823.9|13829.4|13827.4|13830.1|13827.5|13825.1|13822.3|211
1651658400000|2022-05-04 10:00:00|13829.3|13827.3|13831.4|13826.4|13831.9|13828.1|13827.9|13824.7|278
1651658700000|2022-05-04 10:05:00|13829.9|13827.9|13830.5|13828.5|13834|13830.6|13829.5|13826|212
1651659000000|2022-05-04 10:10:00|13830.4|13828.4|13830.4|13828.4|13832.1|13828.7|13828.9|13825.7|208
1651659300000|2022-05-04 10:15:00|13830.3|13828.3|13828.7|13826.7|13831.5|13829.5|13828.3|13825|196
1651659600000|2022-05-04 10:20:00|13828.6|13826.6|13832.2|13827.2|13833.3|13829.8|13828.2|13824.9|249
1651659900000|2022-05-04 10:25:00|13832.1|13827.1|13831.3|13829.3|13832.9|13829.6|13829.5|13826|297
1651660200000|2022-05-04 10:30:00|13831.2|13829.2|13832.5|13830.5|13834.5|13832.5|13830.9|13827.5|176
1651660500000|2022-05-04 10:35:00|13832.6|13830.6|13830.4|13828.4|13834.1|13830.7|13830.4|13826.9|139
1651660800000|2022-05-04 10:40:00|13830.5|13828.5|13830.5|13828.5|13831.3|13829.3|13829|13827|197
1651661100000|2022-05-04 10:45:00|13830.4|13828.4|13830.3|13828.3|13830.6|13828.6|13828.7|13826.7|177
1651661400000|2022-05-04 10:50:00|13830.2|13828.2|13829.3|13827.3|13833.5|13830.1|13828.6|13825.3|225
1651661700000|2022-05-04 10:55:00|13830.8|13825.8|13826.3|13824.3|13830.9|13827.2|13826.2|13823|159
1651662000000|2022-05-04 11:00:00|13826.4|13824.4|13827.3|13825.3|13828.8|13825.6|13825.8|13822.4|259
1651662300000|2022-05-04 11:05:00|13827.2|13825.2|13829.4|13827.4|13831.1|13827.7|13826.6|13823|218
1651662600000|2022-05-04 11:10:00|13829.3|13827.3|13827.5|13825.5|13830.2|13827.5|13826.8|13823.3|203
1651662900000|2022-05-04 11:15:00|13827.4|13825.4|13824.8|13822.8|13828.9|13825.5|13824.3|13821.2|170
1651663200000|2022-05-04 11:20:00|13824.9|13822.9|13824.8|13822.8|13827|13823.6|13824.5|13821.1|120
1651663500000|2022-05-04 11:25:00|13824.7|13822.7|13824.6|13822.6|13826.9|13823.4|13824.1|13821.2|137
1651663800000|2022-05-04 11:30:00|13824.7|13822.7|13824.9|13822.9|13826.3|13823|13823.9|13820.7|161
1651664100000|2022-05-04 11:35:00|13824.8|13822.8|13824.8|13822.8|13827.5|13824|13824.4|13820.9|174
1651664400000|2022-05-04 11:40:00|13824.9|13822.9|13824.4|13822.4|13827.2|13823.7|13824.4|13821.5|136
1651664700000|2022-05-04 11:45:00|13824.5|13822.5|13826.1|13824.1|13827.1|13825.1|13824.4|13822.4|138
1651665000000|2022-05-04 11:50:00|13826|13824|13824.4|13822.4|13826.4|13824.4|13823.2|13821.2|171
1651665300000|2022-05-04 11:55:00|13824.5|13822.5|13824.5|13822.5|13826.9|13823.5|13824.1|13821|182
1651665600000|2022-05-04 12:00:00|13824.7|13822.7|13824.9|13822.9|13826.8|13823.5|13824.4|13821.7|212
1651665900000|2022-05-04 12:05:00|13825|13823|13826.9|13824.9|13829.3|13825.8|13824.9|13822.9|221
1651666200000|2022-05-04 12:10:00|13827|13825|13827.5|13822.5|13828.8|13825.3|13825.5|13821.9|231
1651666500000|2022-05-04 12:15:00|13827.4|13822.4|13824.1|13822.1|13827.5|13823.8|13823.5|13821|216
1651666800000|2022-05-04 12:20:00|13824.2|13822.2|13828|13823|13828.7|13825.1|13824.2|13820.8|329
1651667100000|2022-05-04 12:25:00|13828.1|13823.1|13824.2|13819.2|13828.3|13825.9|13824.2|13819.2|204
1651667400000|2022-05-04 12:30:00|13824.3|13819.3|13822.8|13820.8|13825|13821.7|13821.1|13817.9|225
1651667700000|2022-05-04 12:35:00|13822.7|13820.7|13818|13816|13823.8|13821.8|13817.9|13815.9|227
1651668000000|2022-05-04 12:40:00|13818.1|13816.1|13814.7|13812.7|13820.2|13817.3|13814.6|13811|283
1651668300000|2022-05-04 12:45:00|13814.8|13812.8|13819.9|13814.9|13820.6|13817.1|13813.8|13810.3|272
1651668600000|2022-05-04 12:50:00|13819.8|13814.8|13816|13814|13820.7|13817.1|13815.7|13813|293
1651668900000|2022-05-04 12:55:00|13815.9|13813.9|13817.5|13812.5|13818.1|13814.6|13815|13811.6|261
1651669200000|2022-05-04 13:00:00|13817.7|13812.7|13812.7|13810.7|13818.6|13815.6|13811.3|13808.1|256
1651669500000|2022-05-04 13:05:00|13812.8|13810.8|13814.2|13812.2|13816.3|13813.1|13812.3|13808.9|217
1651669800000|2022-05-04 13:10:00|13814.1|13812.1|13812.4|13810.4|13817.4|13814.3|13811.6|13809|275
1651670100000|2022-05-04 13:15:00|13812.5|13810.5|13814|13809|13814.8|13811.6|13811|13808.6|230
1651670400000|2022-05-04 13:20:00|13814.1|13809.1|13812.2|13810.2|13814.7|13811.2|13811|13808.2|192
1651670700000|2022-05-04 13:25:00|13812.1|13810.1|13813.7|13811.7|13815|13811.9|13812|13809.3|170
1651671000000|2022-05-04 13:30:00|13813.8|13811.8|13818.6|13816.6|13820.8|13817|13813.8|13811.8|253
1651671300000|2022-05-04 13:35:00|13818.7|13816.7|13825.1|13820.1|13825.6|13822.7|13818.6|13815.2|322
1651671600000|2022-05-04 13:40:00|13825.2|13820.2|13823.9|13818.9|13826.4|13823|13819.1|13815.6|346
1651671900000|2022-05-04 13:45:00|13824|13819|13823.8|13818.8|13825.2|13821.9|13820.4|13817|329
1651672200000|2022-05-04 13:50:00|13823.9|13818.9|13826.8|13821.8|13827.8|13824.4|13822.7|13818.8|323
1651672500000|2022-05-04 13:55:00|13827|13822|13828.2|13823.2|13829.5|13826|13824.5|13821.1|245
1651672800000|2022-05-04 14:00:00|13827.5|13822.5|13828.2|13826.2|13831.7|13827.2|13825.7|13820.6|387
1651673100000|2022-05-04 14:05:00|13828.3|13826.3|13829.4|13827.4|13833.8|13830.6|13828.3|13824.9|313
1651673400000|2022-05-04 14:10:00|13829.3|13827.3|13834.4|13832.4|13835.9|13832.8|13829.3|13826.6|289
1651673700000|2022-05-04 14:15:00|13834.6|13832.6|13832.9|13827.9|13837.7|13834.3|13829.2|13826.4|329
1651674000000|2022-05-04 14:20:00|13833.4|13828.4|13828.3|13826.3|13833.9|13830.1|13827.8|13824.8|298
1651674300000|2022-05-04 14:25:00|13828.5|13826.5|13827.8|13825.8|13831.1|13827.7|13825.5|13822.5|276
1651674600000|2022-05-04 14:30:00|13827.7|13825.7|13829.7|13827.7|13831.7|13829.1|13827.7|13825.5|286
1651674900000|2022-05-04 14:35:00|13829.6|13827.6|13824.7|13822.7|13829.6|13827.6|13824.6|13822.3|255
1651675200000|2022-05-04 14:40:00|13825.4|13823.4|13824.5|13822.5|13827|13823.5|13824.4|13821|247
1651675500000|2022-05-04 14:45:00|13824.6|13822.6|13821.4|13819.4|13827.2|13823.9|13821.4|13818.1|283
1651675800000|2022-05-04 14:50:00|13821.8|13819.8|13819.7|13817.7|13822.8|13820.1|13818.1|13814.8|277
1651676100000|2022-05-04 14:55:00|13819.6|13817.6|13816.9|13814.9|13820|13817.7|13815.4|13811.9|306
1651676400000|2022-05-04 15:00:00|13816.8|13814.8|13816|13814|13819.6|13816.1|13816|13812.6|223
1651676700000|2022-05-04 15:05:00|13815.6|13813.6|13815|13810|13815.8|13813.8|13812.8|13809.3|113
1651677000000|2022-05-04 15:10:00|13814.9|13809.9|13813.9|13811.9|13817.9|13814.3|13813.2|13809.8|194
1651677300000|2022-05-04 15:15:00|13815.6|13810.6|13813.4|13811.4|13815.9|13812.4|13811.3|13808.3|182
1651677600000|2022-05-04 15:20:00|13813.2|13811.2|13811.6|13809.6|13814.8|13811.2|13810.9|13808.9|145
1651677900000|2022-05-04 15:25:00|13811.8|13809.8|13813|13811|13815|13811.6|13811.3|13808.2|182
1651678200000|2022-05-04 15:30:00|13813.1|13811.1|13813.9|13811.9|13815.5|13813.5|13813|13809.9|142
1651678500000|2022-05-04 15:35:00|13813.8|13811.8|13817.3|13815.3|13819.6|13816.1|13813.7|13810.1|182
1651678800000|2022-05-04 15:40:00|13817.4|13815.4|13817.7|13815.7|13820.8|13817.4|13817.1|13813.6|223
1651679100000|2022-05-04 15:45:00|13819.2|13814.2|13817.3|13812.3|13820.3|13816.5|13814.8|13812.1|247
1651679400000|2022-05-04 15:50:00|13817.2|13812.2|13816.8|13811.8|13819.3|13815.4|13815.1|13811.8|206
1651679700000|2022-05-04 15:55:00|13816.9|13811.9|13818.3|13813.3|13819.6|13816|13816.2|13811.8|217
1651680000000|2022-05-04 16:00:00|13818.2|13813.2|13820|13818|13821.8|13818.1|13817.4|13813.2|197
1651680300000|2022-05-04 16:05:00|13820.1|13818.1|13816.5|13814.5|13821.7|13818.1|13816.4|13813.1|188
1651680600000|2022-05-04 16:10:00|13816.7|13814.7|13819.6|13814.6|13819.7|13816|13816.7|13813.2|166
1651680900000|2022-05-04 16:15:00|13819.5|13814.5|13818.4|13816.4|13822.6|13819.1|13817.4|13813.9|159
1651681200000|2022-05-04 16:20:00|13818.1|13816.1|13818.9|13813.9|13819.4|13816.1|13815.3|13811.7|164
1651681500000|2022-05-04 16:25:00|13819.1|13814.1|13817.6|13812.6|13819.4|13815.9|13815.8|13812.4|195
1651681800000|2022-05-04 16:30:00|13817.5|13812.5|13818.4|13813.4|13818.7|13815|13815.8|13812.2|136
1651682100000|2022-05-04 16:35:00|13818.3|13813.3|13817.7|13815.7|13819.7|13816.1|13815.8|13812|174
1651682400000|2022-05-04 16:40:00|13817.8|13815.8|13818.3|13813.3|13819.5|13815.9|13817|13812.9|151
1651682700000|2022-05-04 16:45:00|13818.2|13813.2|13818.9|13813.9|13819.6|13815.9|13816.7|13813.2|132
1651683000000|2022-05-04 16:50:00|13818.8|13813.8|13817.7|13812.7|13819.3|13815.8|13816.2|13812.6|90
1651683300000|2022-05-04 16:55:00|13817.8|13812.8|13817.3|13812.3|13817.9|13814.4|13815.7|13812|82
1651683600000|2022-05-04 17:00:00|13817.2|13812.2|13815.5|13810.5|13817.4|13813.7|13814|13810.5|133
1651683900000|2022-05-04 17:05:00|13815.4|13810.4|13816.3|13811.3|13816.6|13811.6|13815.3|13810.3|101
1651684200000|2022-05-04 17:10:00|13816.4|13811.4|13820.9|13815.9|13820.9|13817.4|13814.8|13811.4|168
1651684500000|2022-05-04 17:15:00|13820.8|13815.8|13820|13815|13821.4|13818|13818.8|13814.5|127
1651684800000|2022-05-04 17:20:00|13819.8|13814.8|13820|13815|13820.5|13816.6|13818.4|13814.6|75
1651685100000|2022-05-04 17:25:00|13819.9|13814.9|13820.7|13815.7|13822.2|13818.2|13818.6|13814.6|145
1651685400000|2022-05-04 17:30:00|13820.8|13815.8|13820.8|13815.8|13821.3|13817.4|13818.5|13814.8|132
1651685700000|2022-05-04 17:35:00|13820.9|13815.9|13820.3|13818.3|13822.1|13818.6|13820|13815.4|107
1651686000000|2022-05-04 17:40:00|13820.2|13818.2|13819.5|13817.5|13822|13818.3|13819.3|13815.6|127
1651686300000|2022-05-04 17:45:00|13820.9|13815.9|13823.7|13818.7|13824.6|13820.3|13819.5|13815.9|226
1651686600000|2022-05-04 17:50:00|13823.8|13818.8|13820.6|13815.6|13826.4|13823|13820.5|13815.5|193
1651686900000|2022-05-04 17:55:00|13820.5|13815.5|13830.8|13814.8|13830.8|13820.1|13819.3|13814.3|279
1651687200000|2022-05-04 18:00:00|13831.5|13815.5|13803|13798|13835.3|13819.3|13798|13787.8|587
1651687500000|2022-05-04 18:05:00|13803.8|13798.8|13805.5|13800.5|13808.5|13803.5|13800.4|13795.4|354
1651687800000|2022-05-04 18:10:00|13805.8|13800.8|13811.3|13806.3|13817.7|13812.7|13805.8|13800.8|463
1651688100000|2022-05-04 18:15:00|13811.2|13806.2|13814|13809|13816.8|13811.8|13808.7|13803.7|362
1651688400000|2022-05-04 18:20:00|13814.1|13809.1|13811.8|13806.8|13817|13812|13810.4|13805.4|320
1651688700000|2022-05-04 18:25:00|13811.7|13806.7|13810|13805|13814.5|13809.5|13806.3|13801.3|337
1651689000000|2022-05-04 18:30:00|13809.3|13804.3|13841.3|13836.3|13841.4|13837|13807.7|13802.7|686
1651689300000|2022-05-04 18:35:00|13841.2|13836.2|13808.8|13803.8|13849.5|13844.5|13807.6|13802.2|829
1651689600000|2022-05-04 18:40:00|13808.9|13803.9|13774.3|13769.3|13816.5|13811.5|13774|13769|767
1651689900000|2022-05-04 18:45:00|13774.7|13769.7|13752.1|13744.9|13776.2|13769.9|13734|13725|855
1651690200000|2022-05-04 18:50:00|13752|13745.2|13743.4|13738.4|13753.8|13748.8|13742.2|13737.2|690
1651690500000|2022-05-04 18:55:00|13743.2|13738.2|13750.5|13745.5|13752.1|13747.1|13738.2|13733.2|534
1651690800000|2022-05-04 19:00:00|13750.7|13745.7|13762.6|13757.6|13775.6|13770.3|13748.5|13743.5|631
1651691100000|2022-05-04 19:05:00|13762.7|13757.7|13756.7|13751.7|13764.5|13759.5|13747.7|13742.7|591
1651691400000|2022-05-04 19:10:00|13757.1|13752.1|13764|13759|13767.3|13762.3|13753.5|13748.5|565
1651691700000|2022-05-04 19:15:00|13764.3|13759.3|13769.1|13764.1|13770.4|13765.4|13757.6|13752.6|511
1651692000000|2022-05-04 19:20:00|13769|13764|13761.6|13756.6|13769.1|13764.1|13758.6|13753.6|455
1651692300000|2022-05-04 19:25:00|13761.7|13756.7|13758|13753|13767.4|13762.4|13757.8|13752.8|345
1651692600000|2022-05-04 19:30:00|13758.1|13753.1|13751.8|13746.8|13758.1|13753.1|13751.6|13746.6|303
1651692900000|2022-05-04 19:35:00|13751.7|13746.7|13756.8|13751.8|13757.4|13752.4|13749.5|13744.5|260
1651693200000|2022-05-04 19:40:00|13757.1|13752.1|13757.6|13752.6|13761|13756|13755.7|13750.7|372
1651693500000|2022-05-04 19:45:00|13757.5|13752.5|13750.4|13745.4|13759.6|13754.6|13748.1|13743.1|425
1651693800000|2022-05-04 19:50:00|13750.3|13745.3|13750.5|13745.5|13752.7|13747.7|13745.6|13740.6|376
1651694100000|2022-05-04 19:55:00|13750.6|13745.6|13751.3|13746.3|13755|13750|13748.7|13743.7|415
1651694400000|2022-05-04 20:00:00|13750.9|13745.9|13750.3|13745.3|13750.9|13745.9|13746.3|13741.3|266
1651694700000|2022-05-04 20:05:00|13750.4|13745.4|13747.8|13742.8|13750.6|13745.6|13746.3|13741.3|183
1651695000000|2022-05-04 20:10:00|13747.9|13742.9|13747.6|13742.6|13748.4|13743.4|13747.2|13742.2|190
1651695300000|2022-05-04 20:15:00|13747.7|13742.7|13747.7|13742.7|13748.1|13744.3|13746.2|13742.2|145
1651695600000|2022-05-04 20:20:00|13747.8|13742.8|13747.8|13742.8|13748|13744.1|13745.9|13742|130
1651695900000|2022-05-04 20:25:00|13747.7|13742.7|13747.6|13742.6|13748|13744.3|13745.9|13742.4|109
1651696200000|2022-05-04 20:30:00|13747.4|13742.4|13742.8|13737.8|13747.6|13742.6|13742.1|13737.1|206
1651696500000|2022-05-04 20:35:00|13742.7|13737.7|13742|13737|13744.1|13739.1|13741.8|13736.8|104
1651696800000|2022-05-04 20:40:00|13741.8|13736.8|13739.4|13734.4|13743|13738|13738.9|13733.9|168
1651697100000|2022-05-04 20:45:00|13739.5|13734.5|13741.4|13736.4|13742.5|13736.5|13738.8|13733.8|232
1651697400000|2022-05-04 20:50:00|13741.5|13736.5|13740.2|13735.2|13744.1|13737.3|13739.6|13733.7|186
1651697700000|2022-05-04 20:55:00|13740.1|13735.1|13746.2|13736|13746.5|13736.4|13739.5|13733.3|219
1651698000000|2022-05-04 21:00:00|13745.4|13735|13748.1|13735.4|13749.6|13735.7|13745.2|13733.5|56
1651698300000|2022-05-04 21:05:00|13749.1|13734.6|13747.3|13735.7|13749.1|13735.9|13747.2|13734.6|84
1651698600000|2022-05-04 21:10:00|13750.6|13734.6|13751|13735.1|13751.8|13738.3|13746.1|13731.7|211
1651698900000|2022-05-04 21:15:00|13750.9|13734.9|13749.4|13733.4|13751.5|13736.7|13747|13732.6|221
1651699200000|2022-05-04 21:20:00|13747.8|13733.8|13747.6|13736.1|13750.1|13736.1|13746.6|13732.7|160
1651699500000|2022-05-04 21:25:00|13748|13734.8|13748.2|13735.2|13750.5|13736.1|13745.9|13733|107
1651699800000|2022-05-04 21:30:00|13748.3|13733.3|13746.9|13736|13750.3|13736.2|13746.4|13732|139
1651700100000|2022-05-04 21:35:00|13749.1|13734|13747.6|13735.9|13750.2|13737.6|13746.3|13732.5|144
1651700400000|2022-05-04 21:40:00|13751.3|13736.7|13746.9|13736.8|13752.8|13737.5|13745.9|13733.4|153
1651700700000|2022-05-04 21:45:00|13747.2|13733.8|13752.1|13736.1|13753.3|13737.9|13747.2|13732.8|148
1651701000000|2022-05-04 21:50:00|13750.6|13734.6|13748.7|13737.7|13751.9|13738.5|13748.3|13733.5|85
1651701300000|2022-05-04 21:55:00|13748.8|13737.9|13749.9|13734.5|13750.9|13738.5|13747.6|13733.5|112
1651701600000|2022-05-04 22:00:00|13748.4|13732.9|13750.1|13735.4|13751.8|13735.8|13748.2|13732.6|237
1651701900000|2022-05-04 22:05:00|13750.2|13735.1|13750.2|13734.2|13751.3|13735.8|13748.1|13732.9|198
1651702200000|2022-05-04 22:10:00|13748.6|13732.6|13749.6|13733.7|13750.8|13737.7|13748.5|13732.6|228
1651702500000|2022-05-04 22:15:00|13749.5|13733.8|13749.8|13738|13753.7|13738.6|13748.4|13733|223
1651702800000|2022-05-04 22:20:00|13749.9|13734.8|13749.4|13736.9|13753.8|13739|13748|13734.7|179
1651703100000|2022-05-04 22:25:00|13750.2|13735.9|13749.4|13737.6|13752|13739.9|13748|13733.1|290
1651703400000|2022-05-04 22:30:00|13749.5|13737.9|13748.6|13736.5|13751.2|13739.4|13748.5|13735.8|187
1651703700000|2022-05-04 22:35:00|13748.7|13736.6|13745.7|13734.7|13749.3|13738.5|13744.5|13733.6|229
1651704000000|2022-05-04 22:40:00|13745.8|13734.5|13742.3|13737.3|13747.3|13738|13742.3|13733.7|241
1651704300000|2022-05-04 22:45:00|13742.2|13737.2|13746|13737|13746.6|13740.2|13741.5|13734.7|264
1651704600000|2022-05-04 22:50:00|13745.5|13738.5|13751.7|13746.7|13754.6|13747.4|13744.3|13737.9|295
1651704900000|2022-05-04 22:55:00|13751.3|13746.3|13758.3|13750.8|13758.3|13752.3|13751.3|13743.9|212
1651705200000|2022-05-04 23:00:00|13757.6|13751.5|13752.6|13747.6|13757.6|13751.5|13747|13742|263
1651705500000|2022-05-04 23:05:00|13752.8|13747.8|13752|13747|13756.2|13751.2|13751.9|13746.9|165
1651705800000|2022-05-04 23:10:00|13752.1|13747.1|13752.5|13747.5|13752.5|13747.5|13750.3|13745.3|162
1651706100000|2022-05-04 23:15:00|13752.4|13747.4|13752.8|13747.8|13754.4|13749.4|13752.2|13747.2|139
1651706400000|2022-05-04 23:20:00|13752.7|13747.7|13752|13747|13753.5|13748.8|13750.6|13747|105
1651706700000|2022-05-04 23:25:00|13750.5|13748.5|13754.2|13749.2|13755.6|13750.6|13750.2|13746.2|224
1651707000000|2022-05-04 23:30:00|13754.1|13749.1|13756.3|13751.3|13758|13753|13753.5|13748.8|219
1651707300000|2022-05-04 23:35:00|13756.4|13751.4|13752.7|13747.7|13756.4|13751.6|13752.7|13747.7|193
1651707600000|2022-05-04 23:40:00|13752.6|13747.6|13751.2|13746.2|13754.1|13749.1|13749.2|13745.8|195
1651707900000|2022-05-04 23:45:00|13751.1|13746.1|13749.4|13744.4|13751.3|13747.7|13747.6|13743.6|151
1651708200000|2022-05-04 23:50:00|13749.3|13744.3|13743.1|13738.1|13749.7|13744.7|13741.6|13736.6|221
1651708500000|2022-05-04 23:55:00|13743.2|13738.2|13745.7|13740.7|13747.6|13742.6|13742.8|13737.8|204
1651708800000|2022-05-05 00:00:00|13745.6|13740.6|13740.7|13735.7|13745.7|13740.7|13738.9|13734.7|269
1651709100000|2022-05-05 00:05:00|13740.6|13735.6|13743.4|13741.4|13746.9|13743.5|13738.9|13735.1|366
1651709400000|2022-05-05 00:10:00|13743.3|13741.3|13744.6|13742.6|13746.7|13743.2|13741.8|13738.1|299
1651709700000|2022-05-05 00:15:00|13744.7|13742.7|13740.8|13735.8|13746.5|13742.9|13739.8|13735.7|373
1651710000000|2022-05-05 00:20:00|13741|13736|13740.9|13735.9|13741.4|13737.2|13736.8|13734|275
1651710300000|2022-05-05 00:25:00|13740.8|13735.8|13745.5|13740.5|13745.6|13742.2|13737.4|13733.8|259
1651710600000|2022-05-05 00:30:00|13745.6|13740.6|13742|13737|13745.6|13741.4|13741.9|13737|241
1651710900000|2022-05-05 00:35:00|13742.1|13737.1|13750.9|13745.9|13751.9|13748.2|13739.6|13734.6|336
1651711200000|2022-05-05 00:40:00|13751|13746|13749.5|13744.5|13751|13746|13743.9|13739.9|333
1651711500000|2022-05-05 00:45:00|13749.4|13744.4|13747.7|13742.7|13750.4|13745.6|13744.5|13740.2|339
1651711800000|2022-05-05 00:50:00|13747.8|13742.8|13746.8|13741.8|13748.4|13744.6|13743.7|13740.1|189
1651712100000|2022-05-05 00:55:00|13746.9|13741.9|13743.7|13738.7|13747.1|13742.6|13741.6|13737.7|182
1651712400000|2022-05-05 01:00:00|13743.8|13738.8|13744.4|13739.4|13746|13742.5|13742.1|13737.7|306
1651712700000|2022-05-05 01:05:00|13744.5|13739.5|13743.3|13738.3|13745.2|13741.8|13739.7|13736.3|287
1651713000000|2022-05-05 01:10:00|13743.2|13738.2|13747.1|13742.1|13747.5|13743.1|13739.7|13736.2|327
1651713300000|2022-05-05 01:15:00|13747.2|13742.2|13743.8|13738.8|13748.7|13743.7|13740.2|13736.7|386
1651713600000|2022-05-05 01:20:00|13743.7|13738.7|13739.2|13734.2|13743.8|13740.3|13736.2|13732.6|410
1651713900000|2022-05-05 01:25:00|13739.4|13734.4|13738.5|13733.5|13740.9|13736.4|13736.1|13732.8|295
1651714200000|2022-05-05 01:30:00|13738.4|13733.4|13737.3|13735.3|13739.8|13736.3|13733.5|13730.5|319
1651714500000|2022-05-05 01:35:00|13737.4|13735.4|13740.7|13738.7|13742.5|13739.1|13735.2|13731.7|349
1651714800000|2022-05-05 01:40:00|13740.8|13738.8|13743|13738|13743.4|13740.3|13739.6|13736.1|245
1651715100000|2022-05-05 01:45:00|13742.9|13737.9|13744.9|13742.9|13745.6|13743.6|13741.4|13737.9|197
1651715400000|2022-05-05 01:50:00|13744.8|13742.8|13747.2|13745.2|13750.3|13747|13743.5|13740.1|249
1651715700000|2022-05-05 01:55:00|13747.1|13745.1|13743.7|13741.7|13747.1|13745.1|13741.9|13738.4|304
1651716000000|2022-05-05 02:00:00|13743.6|13741.6|13740.5|13738.5|13746.3|13743|13739.7|13736.3|374
1651716300000|2022-05-05 02:05:00|13740.4|13738.4|13745.1|13743.1|13747.7|13744.3|13740.1|13737.5|283
1651716600000|2022-05-05 02:10:00|13745|13743|13745.5|13743.5|13749.1|13745.7|13744.4|13741|234
1651716900000|2022-05-05 02:15:00|13745.4|13743.4|13743.2|13741.2|13747.3|13744.6|13743.1|13740.1|217
1651717200000|2022-05-05 02:20:00|13743.4|13741.4|13746.7|13744.7|13749.1|13745.7|13742|13739|286
1651717500000|2022-05-05 02:25:00|13746.8|13744.8|13744.6|13739.6|13748|13744.8|13742.2|13738.9|271
1651717800000|2022-05-05 02:30:00|13744.5|13739.5|13742.6|13740.6|13746.1|13742.4|13741.5|13738|178
1651718100000|2022-05-05 02:35:00|13742.7|13740.7|13741.6|13739.6|13743.3|13741.1|13740.7|13738.2|183
1651718400000|2022-05-05 02:40:00|13741.4|13739.4|13740|13738|13743.3|13739.8|13738.5|13736.1|224
1651718700000|2022-05-05 02:45:00|13740.1|13738.1|13740.7|13738.7|13740.9|13738.9|13739.7|13737.7|133
1651719000000|2022-05-05 02:50:00|13740.6|13738.6|13740.5|13738.5|13741|13739|13740.1|13738.1|123
1651719300000|2022-05-05 02:55:00|13740.4|13738.4|13743.4|13741.4|13745|13743|13739.9|13737.9|174
1651719600000|2022-05-05 03:00:00|13743.6|13741.6|13743.3|13741.3|13744.9|13742.1|13743.1|13739.8|144
1651719900000|2022-05-05 03:05:00|13743.2|13741.2|13741.7|13739.7|13744.8|13741.8|13741.6|13739.6|177
1651720200000|2022-05-05 03:10:00|13741.6|13739.6|13740.6|13738.6|13743.8|13740.3|13740.6|13738.4|178
1651720500000|2022-05-05 03:15:00|13740.4|13738.4|13739.7|13737.7|13741.9|13738.4|13738.7|13736.2|180
1651720800000|2022-05-05 03:20:00|13739.8|13737.8|13740.2|13738.2|13741.5|13738.7|13739.5|13736.5|188
1651721100000|2022-05-05 03:25:00|13740.1|13738.1|13739.3|13737.3|13741.6|13738.7|13738.6|13735.1|221
1651721400000|2022-05-05 03:30:00|13739.2|13737.2|13736.2|13734.2|13740.5|13737.3|13735.6|13732.1|219
1651721700000|2022-05-05 03:35:00|13736.1|13734.1|13734.8|13732.8|13737.7|13734.6|13734.4|13731.4|180
1651722000000|2022-05-05 03:40:00|13734.9|13732.9|13736.1|13734.1|13736.7|13734.7|13734.9|13732.9|177
1651722300000|2022-05-05 03:45:00|13736.3|13734.3|13737|13735|13737.4|13735.4|13736.2|13734.2|121
1651722600000|2022-05-05 03:50:00|13737.1|13735.1|13737.1|13735.1|13738.1|13736.1|13737|13735|180
1651722900000|2022-05-05 03:55:00|13737.2|13735.2|13735.3|13733.3|13738.9|13735.5|13734.7|13732.7|200
1651723200000|2022-05-05 04:00:00|13735.1|13733.1|13737.3|13735.3|13738.6|13735.3|13735.1|13732.8|154
1651723500000|2022-05-05 04:05:00|13737|13735|13737.2|13735.2|13738.5|13735.2|13735.6|13732|175
1651723800000|2022-05-05 04:10:00|13737.1|13735.1|13738.1|13736.1|13739.3|13736.6|13736.2|13733.8|149
1651724100000|2022-05-05 04:15:00|13738.2|13736.2|13738.9|13736.9|13740.6|13737.2|13736.9|13733.7|178
1651724400000|2022-05-05 04:20:00|13739|13737|13739.8|13737.8|13741.2|13738|13738.2|13734.8|176
1651724700000|2022-05-05 04:25:00|13739.7|13737.7|13742.7|13740.7|13744|13740.9|13739.7|13736.1|180
1651725000000|2022-05-05 04:30:00|13742.8|13740.8|13744.1|13742.1|13745.5|13742.7|13741.9|13738.6|154
1651725300000|2022-05-05 04:35:00|13744|13742|13743.6|13741.6|13746.1|13743.4|13743.3|13740.2|189
1651725600000|2022-05-05 04:40:00|13743.7|13741.7|13747.3|13745.3|13748.8|13745.9|13743.6|13740.4|185
1651725900000|2022-05-05 04:45:00|13747.4|13745.4|13746.6|13744.6|13749.9|13746.2|13745.4|13742.2|215
1651726200000|2022-05-05 04:50:00|13748.1|13743.1|13747.6|13745.6|13750|13746.6|13745.9|13742.6|225
1651726500000|2022-05-05 04:55:00|13747.5|13745.5|13748.7|13743.7|13749.1|13745.6|13746.2|13742.6|177
1651726800000|2022-05-05 05:00:00|13748.5|13743.5|13745.7|13743.7|13749.1|13745.4|13744|13740.8|265
1651727100000|2022-05-05 05:05:00|13745.6|13743.6|13748.8|13746.8|13750.5|13747.9|13745.2|13743.2|233
1651727400000|2022-05-05 05:10:00|13748.7|13746.7|13745.2|13743.2|13748.8|13746.8|13744.6|13741.6|223
1651727700000|2022-05-05 05:15:00|13745.1|13743.1|13744.5|13742.5|13746.6|13743.9|13743.5|13740.5|175
1651728000000|2022-05-05 05:20:00|13744.6|13742.6|13742.3|13740.3|13747.9|13744.5|13742.3|13739.5|221
1651728300000|2022-05-05 05:25:00|13742.4|13740.4|13745.5|13743.5|13747|13743.6|13742.4|13739.7|149
1651728600000|2022-05-05 05:30:00|13745.6|13743.6|13745.8|13743.8|13747.1|13743.9|13743.4|13740.3|159
1651728900000|2022-05-05 05:35:00|13745.9|13743.9|13747.6|13745.6|13748.8|13745.6|13744.7|13742.6|144
1651729200000|2022-05-05 05:40:00|13749.2|13744.2|13747|13745|13750.2|13746.8|13745.7|13742.4|199
1651729500000|2022-05-05 05:45:00|13746.8|13744.8|13747.8|13745.8|13751.2|13748|13745.4|13743.1|274
1651729800000|2022-05-05 05:50:00|13747.7|13745.7|13747.7|13745.7|13752|13749.3|13746.2|13743.4|247
1651730100000|2022-05-05 05:55:00|13749.3|13744.3|13747.1|13745.1|13749.9|13746.5|13746.5|13743|186
1651730400000|2022-05-05 06:00:00|13747|13745|13749.4|13747.4|13751.7|13748.9|13746.9|13744.9|239
1651730700000|2022-05-05 06:05:00|13749.5|13747.5|13754.5|13752.5|13755.7|13752.5|13749.4|13746|290
1651731000000|2022-05-05 06:10:00|13755.9|13750.9|13751|13749|13755.9|13752.4|13749.8|13746.4|286
1651731300000|2022-05-05 06:15:00|13751.2|13749.2|13747.3|13745.3|13751.8|13749.2|13746.4|13743.4|281
1651731600000|2022-05-05 06:20:00|13747.2|13745.2|13748.3|13746.3|13752|13748.4|13746.4|13743.1|282
1651731900000|2022-05-05 06:25:00|13748.2|13746.2|13756.7|13751.7|13756.8|13753.4|13747.9|13744.4|324
1651732200000|2022-05-05 06:30:00|13756.6|13751.6|13765.2|13760.2|13766.8|13762.9|13755.4|13751.5|432
1651732500000|2022-05-05 06:35:00|13765.1|13760.1|13765.6|13760.6|13767.5|13764.1|13762.9|13758.9|395
1651732800000|2022-05-05 06:40:00|13765.7|13760.7|13761.7|13759.7|13767|13763.6|13760.6|13757.1|292
1651733100000|2022-05-05 06:45:00|13761.6|13759.6|13765.5|13763.5|13767.4|13763.6|13759.9|13756.6|304
1651733400000|2022-05-05 06:50:00|13765.4|13763.4|13768.3|13766.3|13770.2|13766.6|13765.3|13762.4|256
1651733700000|2022-05-05 06:55:00|13768.2|13766.2|13771.7|13769.7|13773.1|13769.7|13766.1|13762.5|329
1651734000000|2022-05-05 07:00:00|13771.5|13769.5|13772.4|13767.4|13775.3|13771.8|13770.2|13765.2|387
1651734300000|2022-05-05 07:05:00|13772.5|13767.5|13774.8|13769.8|13778.1|13774.7|13770.3|13766.9|458
1651734600000|2022-05-05 07:10:00|13775.1|13770.1|13773.1|13771.1|13775.5|13772.2|13771.6|13768.4|390
1651734900000|2022-05-05 07:15:00|13773|13771|13773.7|13771.7|13777.1|13774.2|13772.1|13768.6|288
1651735200000|2022-05-05 07:20:00|13773.8|13771.8|13777.7|13775.7|13778.8|13776.1|13772.1|13768.5|369
1651735500000|2022-05-05 07:25:00|13777.9|13775.9|13784.7|13779.7|13785.3|13781.6|13777.7|13775.7|437
1651735800000|2022-05-05 07:30:00|13784.6|13779.6|13779.5|13777.5|13784.8|13781.5|13778.1|13775.2|353
1651736100000|2022-05-05 07:35:00|13779.4|13777.4|13783.9|13781.9|13784|13782|13777.4|13773.9|385
1651736400000|2022-05-05 07:40:00|13783.8|13781.8|13781.6|13779.6|13784.5|13782|13779.9|13776.4|349
1651736700000|2022-05-05 07:45:00|13781.7|13779.7|13780.1|13778.1|13785.1|13781.8|13779.7|13776.9|301
1651737000000|2022-05-05 07:50:00|13780.2|13778.2|13779.7|13777.7|13783.2|13779.9|13778.8|13775.4|333
1651737300000|2022-05-05 07:55:00|13779.9|13777.9|13777.3|13775.3|13780.8|13778.1|13775.3|13772|369
1651737600000|2022-05-05 08:00:00|13777.4|13775.4|13780.9|13778.9|13783.6|13780.2|13777.2|13774.3|304
1651737900000|2022-05-05 08:05:00|13781|13779|13785.6|13783.6|13786.7|13783.6|13780.5|13777.1|303
1651738200000|2022-05-05 08:10:00|13785.5|13783.5|13787.4|13782.4|13789.7|13786.3|13782.6|13779.4|331
1651738500000|2022-05-05 08:15:00|13787.1|13782.1|13789|13787|13790.8|13787.1|13780.4|13778.4|378
1651738800000|2022-05-05 08:20:00|13788.9|13786.9|13787|13785|13790.4|13787|13785.9|13783|296
1651739100000|2022-05-05 08:25:00|13786.9|13784.9|13783.7|13781.7|13787.3|13785.3|13783.6|13780.1|269
1651739400000|2022-05-05 08:30:00|13783.9|13781.9|13787|13785|13787.6|13785.3|13782.7|13779.3|283
1651739700000|2022-05-05 08:35:00|13787.1|13785.1|13783.4|13781.4|13787.4|13785.2|13781.3|13777.9|289
1651740000000|2022-05-05 08:40:00|13783.3|13781.3|13784.8|13782.8|13787.6|13785.6|13782.8|13779.8|268
1651740300000|2022-05-05 08:45:00|13784.9|13782.9|13779.5|13777.5|13786.6|13783.5|13778.2|13774.8|347
1651740600000|2022-05-05 08:50:00|13779.6|13777.6|13781.8|13779.8|13783|13780.4|13779.5|13776.5|308
1651740900000|2022-05-05 08:55:00|13781.2|13779.2|13779.8|13777.8|13781.8|13779.8|13779.5|13777.5|251
1651741200000|2022-05-05 09:00:00|13779.9|13777.9|13779.3|13777.3|13781.7|13779.2|13778.6|13775.1|262
1651741500000|2022-05-05 09:05:00|13779.4|13777.4|13779.9|13777.9|13781|13779|13779|13777|254
1651741800000|2022-05-05 09:10:00|13780.2|13778.2|13780.6|13778.6|13783.5|13780.8|13779.9|13777|269
1651742100000|2022-05-05 09:15:00|13780.5|13778.5|13778.2|13776.2|13782.7|13779.6|13777.8|13774.4|297
1651742400000|2022-05-05 09:20:00|13778.1|13776.1|13777|13775|13778.1|13776.1|13773|13770.9|318
1651742700000|2022-05-05 09:25:00|13776.9|13774.9|13778.9|13776.9|13781|13777.6|13775.9|13773.9|204
1651743000000|2022-05-05 09:30:00|13779|13777|13777.5|13775.5|13781.6|13778.3|13776.8|13773.9|306
1651743300000|2022-05-05 09:35:00|13777.6|13775.6|13781.4|13779.4|13783.2|13779.6|13777.5|13774.4|271
1651743600000|2022-05-05 09:40:00|13781.3|13779.3|13778.9|13776.9|13782.2|13779.4|13778.6|13775.3|209
1651743900000|2022-05-05 09:45:00|13779|13777|13783.3|13781.3|13785.2|13781.8|13776.6|13774.6|323
1651744200000|2022-05-05 09:50:00|13783.2|13781.2|13779.8|13777.8|13783.3|13781.2|13779.3|13776.1|273
1651744500000|2022-05-05 09:55:00|13779.7|13777.7|13779|13774|13781.3|13778.7|13777.5|13773.9|201
1651744800000|2022-05-05 10:00:00|13779.1|13774.1|13770.5|13768.5|13779.1|13775.9|13769.4|13766|375
1651745100000|2022-05-05 10:05:00|13770.6|13768.6|13766.2|13764.2|13772.6|13769.2|13765.6|13761.8|340
1651745400000|2022-05-05 10:10:00|13766.1|13764.1|13765.9|13760.9|13768|13764.5|13763.9|13760.3|218
1651745700000|2022-05-05 10:15:00|13764.7|13762.7|13766.7|13764.7|13768.6|13765.1|13763.6|13760.1|243
1651746000000|2022-05-05 10:20:00|13766.6|13764.6|13769.1|13764.1|13769.7|13766.1|13766.5|13763|200
1651746300000|2022-05-05 10:25:00|13769.2|13764.2|13763.9|13761.9|13769.2|13764.7|13763.4|13760.2|252
1651746600000|2022-05-05 10:30:00|13763.8|13761.8|13766.7|13761.7|13766.8|13763.5|13763.8|13761.1|126
1651746900000|2022-05-05 10:35:00|13766.6|13761.6|13765.1|13763.1|13767.3|13763.7|13763.9|13761.2|177
1651747200000|2022-05-05 10:40:00|13765|13763|13767.3|13762.3|13767.7|13764.4|13764.1|13762|202
1651747500000|2022-05-05 10:45:00|13767.4|13762.4|13766.4|13764.4|13767.5|13764.5|13764|13760.7|228
1651747800000|2022-05-05 10:50:00|13766.3|13764.3|13767.2|13765.2|13768.5|13765.3|13765.3|13763.2|215
1651748100000|2022-05-05 10:55:00|13767.1|13765.1|13767.1|13765.1|13769.4|13765.8|13766.4|13763.1|293
1651748400000|2022-05-05 11:00:00|13768.7|13763.7|13771|13766|13773.3|13769.6|13765.1|13761.2|492
1651748700000|2022-05-05 11:05:00|13770.9|13765.9|13767.3|13765.3|13771.3|13767.6|13764.5|13760.9|504
1651749000000|2022-05-05 11:10:00|13767.4|13765.4|13767.8|13765.8|13771|13767.5|13764.5|13761.1|486
1651749300000|2022-05-05 11:15:00|13767.6|13765.6|13766.9|13764.9|13769.4|13766.1|13765.6|13762.3|371
1651749600000|2022-05-05 11:20:00|13766.8|13764.8|13768.8|13766.8|13770.7|13767.4|13765|13763|402
1651749900000|2022-05-05 11:25:00|13768.7|13766.7|13773.3|13771.3|13776.1|13772.8|13768.6|13765|399
1651750200000|2022-05-05 11:30:00|13773.4|13771.4|13777.7|13772.7|13780.8|13776.7|13773.2|13769.5|413
1651750500000|2022-05-05 11:35:00|13777.8|13772.8|13774.8|13772.8|13778.1|13775.1|13772|13768.3|386
1651750800000|2022-05-05 11:40:00|13774.9|13772.9|13780.7|13775.7|13781.2|13777.4|13774.7|13772.7|406
1651751100000|2022-05-05 11:45:00|13780.9|13775.9|13782.4|13777.4|13782.4|13777.4|13777.8|13773.5|349
1651751400000|2022-05-05 11:50:00|13782.2|13777.2|13791.2|13786.2|13791.2|13787.3|13780.2|13775.9|433
1651751700000|2022-05-05 11:55:00|13791.3|13786.3|13789.1|13787.1|13791.3|13787.7|13788.5|13783.5|238
1651752000000|2022-05-05 12:00:00|13789.2|13787.2|13784.9|13782.9|13792.9|13789.4|13784.4|13781.5|366
1651752300000|2022-05-05 12:05:00|13785|13783|13779.7|13777.7|13787.2|13783.4|13779.1|13777.1|305
1651752600000|2022-05-05 12:10:00|13779.6|13777.6|13780.5|13775.5|13780.8|13778.8|13776.4|13773.1|334
1651752900000|2022-05-05 12:15:00|13780.7|13775.7|13780|13775|13784.4|13780.8|13778.3|13775|315
1651753200000|2022-05-05 12:20:00|13779.9|13774.9|13783|13781|13785.1|13782|13774.9|13772.1|409
1651753500000|2022-05-05 12:25:00|13783.3|13781.3|13781.5|13776.5|13785.2|13783|13778.6|13775.3|332
1651753800000|2022-05-05 12:30:00|13781.6|13776.6|13783.4|13781.4|13785.1|13781.6|13776.6|13772.4|352
1651754100000|2022-05-05 12:35:00|13783.3|13781.3|13781.7|13779.7|13785.6|13782.9|13779.4|13775.9|417
1651754400000|2022-05-05 12:40:00|13782.1|13780.1|13785.7|13780.7|13786|13783|13781.2|13777.8|394
1651754700000|2022-05-05 12:45:00|13784.4|13782.4|13782|13777|13788|13784.7|13779.8|13776.6|449
1651755000000|2022-05-05 12:50:00|13780.6|13778.6|13786.8|13781.8|13787|13783|13778.8|13775.7|366
1651755300000|2022-05-05 12:55:00|13787.4|13782.4|13789.4|13784.4|13790.2|13786.6|13786.1|13782.3|449
1651755600000|2022-05-05 13:00:00|13789.3|13784.3|13792.4|13790.4|13794.5|13790.9|13787.9|13784.3|434
1651755900000|2022-05-05 13:05:00|13792.3|13790.3|13790.5|13788.5|13794|13790.6|13788.4|13784.9|408
1651756200000|2022-05-05 13:10:00|13790.3|13788.3|13790.2|13788.2|13791.8|13788.8|13788.8|13785.9|234
1651756500000|2022-05-05 13:15:00|13790.1|13788.1|13789|13787|13791|13788.5|13786|13784|370
1651756800000|2022-05-05 13:20:00|13788.9|13786.9|13787.3|13785.3|13790.3|13788.3|13787.1|13785.1|280
1651757100000|2022-05-05 13:25:00|13787.2|13785.2|13789.4|13787.4|13789.8|13787.8|13786.3|13784.3|314
1651757400000|2022-05-05 13:30:00|13789.5|13787.5|13796.3|13794.3|13798.3|13796.1|13789|13787|483
1651757700000|2022-05-05 13:35:00|13796.4|13794.4|13797.5|13795.5|13801.5|13798.1|13795.3|13792|477
1651758000000|2022-05-05 13:40:00|13797.6|13795.6|13801.6|13796.6|13802.1|13798.5|13794.5|13790.9|375
1651758300000|2022-05-05 13:45:00|13800.3|13798.3|13810.4|13805.4|13811.2|13806.2|13799.9|13796.4|425
1651758600000|2022-05-05 13:50:00|13810.3|13805.3|13812.9|13810.9|13815.4|13812.1|13808.5|13804.9|471
1651758900000|2022-05-05 13:55:00|13813|13811|13818.6|13813.6|13820.5|13816.4|13810|13806.4|467
1651759200000|2022-05-05 14:00:00|13817.4|13815.4|13824.6|13822.6|13825.6|13822.6|13817.3|13813.9|462
1651759500000|2022-05-05 14:05:00|13825.7|13823.7|13837.7|13832.7|13838.1|13834.7|13825.6|13823|472
1651759800000|2022-05-05 14:10:00|13837.6|13832.6|13834.9|13829.9|13841.1|13837.7|13833.2|13828.7|416
1651760100000|2022-05-05 14:15:00|13833.6|13831.6|13830.7|13828.7|13837.2|13835|13830.7|13826.4|513
1651760400000|2022-05-05 14:20:00|13832.5|13827.5|13831.4|13829.4|13835.7|13833.1|13829.8|13826.1|395
1651760700000|2022-05-05 14:25:00|13831.5|13829.5|13832|13830|13835.5|13833.5|13828.8|13826.4|414
1651761000000|2022-05-05 14:30:00|13832.1|13830.1|13836.4|13834.4|13836.7|13834.7|13827.4|13825.4|382
1651761300000|2022-05-05 14:35:00|13836.1|13834.1|13838.5|13836.5|13840.1|13836.7|13835.1|13832.5|399
1651761600000|2022-05-05 14:40:00|13838.6|13836.6|13838.2|13836.2|13841.5|13838|13836.2|13832.4|398
1651761900000|2022-05-05 14:45:00|13838.3|13836.3|13853.3|13848.3|13853.5|13849.8|13838.2|13834.6|427
1651762200000|2022-05-05 14:50:00|13851.7|13849.7|13846.8|13844.8|13853.3|13849.7|13846.4|13842.6|363
1651762500000|2022-05-05 14:55:00|13848.2|13843.2|13844.5|13842.5|13849.3|13845.6|13844.3|13840|297
1651762800000|2022-05-05 15:00:00|13844.4|13842.4|13856.7|13851.7|13858|13854.1|13844.4|13841.2|425
1651763100000|2022-05-05 15:05:00|13856.9|13851.9|13866.1|13864.1|13868.6|13865|13854.2|13849.9|392
1651763400000|2022-05-05 15:10:00|13866.2|13864.2|13862.2|13860.2|13871|13867.2|13862.1|13860.1|340
1651763700000|2022-05-05 15:15:00|13862.3|13860.3|13869.5|13867.5|13871|13867.6|13862.1|13859.3|263
1651764000000|2022-05-05 15:20:00|13871|13866|13874.6|13869.6|13876|13871.4|13869.9|13865.9|291
1651764300000|2022-05-05 15:25:00|13874.4|13869.4|13868.3|13863.3|13874.7|13871.2|13868.2|13863.3|277
1651764600000|2022-05-05 15:30:00|13868.2|13863.2|13861.4|13856.4|13868.5|13864.2|13856.7|13853|348
1651764900000|2022-05-05 15:35:00|13861.3|13856.3|13861|13856|13862.7|13859.1|13858.8|13853.8|347
1651765200000|2022-05-05 15:40:00|13860.9|13855.9|13859.3|13854.3|13861.4|13857.2|13856.8|13853.2|267
1651765500000|2022-05-05 15:45:00|13859.4|13854.4|13863.4|13858.4|13864.6|13861.1|13859.3|13854.3|267
1651765800000|2022-05-05 15:50:00|13861.2|13859.2|13871.8|13869.8|13873.3|13869.8|13861|13857.3|292
1651766100000|2022-05-05 15:55:00|13871.7|13869.7|13870.2|13865.2|13873.9|13869.9|13868.7|13864.9|254
1651766400000|2022-05-05 16:00:00|13870.3|13865.3|13874.8|13869.8|13875.6|13872.1|13869.9|13865.2|275
1651766700000|2022-05-05 16:05:00|13874.9|13869.9|13876.7|13871.7|13877.2|13872.2|13870.1|13866.1|283
1651767000000|2022-05-05 16:10:00|13876.8|13871.8|13875.7|13870.7|13880.3|13876.8|13870.9|13867|275
1651767300000|2022-05-05 16:15:00|13875.8|13870.8|13873.2|13868.2|13878.3|13873.3|13873.1|13868.1|261
1651767600000|2022-05-05 16:20:00|13873.1|13868.1|13877.7|13872.7|13879.3|13874.8|13870.7|13865.7|276
1651767900000|2022-05-05 16:25:00|13877.8|13872.8|13869.9|13864.9|13877.8|13872.8|13867.7|13864.1|243
1651768200000|2022-05-05 16:30:00|13870|13865|13868.4|13863.4|13870.4|13866.1|13864.5|13860.1|248
1651768500000|2022-05-05 16:35:00|13868.6|13863.6|13870|13865|13874.2|13869.2|13868.6|13863.6|205
1651768800000|2022-05-05 16:40:00|13870.1|13865.1|13868.5|13863.5|13870.5|13865.7|13865.3|13861.4|157
1651769100000|2022-05-05 16:45:00|13868.4|13863.4|13872.8|13867.8|13873.9|13869.6|13867.7|13863.1|234
1651769400000|2022-05-05 16:50:00|13872.6|13867.6|13867.5|13862.5|13873.7|13870|13864.9|13860.4|218
1651769700000|2022-05-05 16:55:00|13867.4|13862.4|13865.6|13860.6|13867.5|13862.5|13862.9|13859.5|228
1651770000000|2022-05-05 17:00:00|13865.5|13860.5|13856.1|13851.1|13865.5|13860.5|13854.1|13850|326
1651770300000|2022-05-05 17:05:00|13856.2|13851.2|13857.7|13852.7|13857.9|13854.2|13854.3|13849.4|207
1651770600000|2022-05-05 17:10:00|13857.8|13852.8|13863.2|13858.2|13864.5|13859.5|13857.4|13852.4|209
1651770900000|2022-05-05 17:15:00|13863.3|13858.3|13859.4|13854.4|13866.1|13861.1|13859|13854.3|234
1651771200000|2022-05-05 17:20:00|13859.5|13854.5|13862.9|13857.9|13864.4|13859.4|13859.5|13854.5|149
1651771500000|2022-05-05 17:25:00|13863.1|13858.1|13866.5|13861.5|13867.2|13862.2|13863.1|13858.1|214
1651771800000|2022-05-05 17:30:00|13866.6|13861.6|13867.9|13862.9|13871.6|13866.6|13866.6|13861.6|207
1651772100000|2022-05-05 17:35:00|13867.8|13862.8|13866|13861|13867.8|13862.8|13861.7|13856.7|236
1651772400000|2022-05-05 17:40:00|13865.9|13860.9|13863.2|13858.2|13866.6|13861.6|13861.8|13856.8|236
1651772700000|2022-05-05 17:45:00|13863.3|13858.3|13865.4|13860.4|13865.4|13861.8|13859.5|13854.5|186
1651773000000|2022-05-05 17:50:00|13865.3|13860.3|13867.5|13862.5|13869.8|13864.8|13865.3|13860.3|186
1651773300000|2022-05-05 17:55:00|13867.6|13862.6|13870.3|13865.3|13871.2|13867.7|13867.4|13862.4|194
1651773600000|2022-05-05 18:00:00|13870.4|13865.4|13872.6|13867.6|13873.7|13868.7|13869.7|13864.7|167
1651773900000|2022-05-05 18:05:00|13872.5|13867.5|13869.5|13864.5|13873.1|13868.1|13869|13864|187
1651774200000|2022-05-05 18:10:00|13869.2|13864.2|13868.3|13866.3|13870.8|13867|13867.4|13862.4|232
1651774500000|2022-05-05 18:15:00|13868.4|13866.4|13864.6|13859.6|13869.8|13866.4|13862.7|13857.7|241
1651774800000|2022-05-05 18:20:00|13864.5|13859.5|13869.2|13864.2|13869.8|13864.8|13862.3|13857.3|269
1651775100000|2022-05-05 18:25:00|13869.3|13864.3|13870.7|13865.7|13871.2|13867.4|13867.3|13862.3|274
1651775400000|2022-05-05 18:30:00|13870.6|13865.6|13869.2|13864.2|13872.9|13868.7|13869|13864|257
1651775700000|2022-05-05 18:35:00|13869.6|13864.6|13868.6|13863.6|13870.1|13866.3|13866.4|13861.4|210
1651776000000|2022-05-05 18:40:00|13868.4|13863.4|13867.1|13862.1|13868.7|13863.7|13866.9|13861.9|115
1651776300000|2022-05-05 18:45:00|13867.2|13862.2|13866.4|13861.4|13867.6|13862.8|13864.2|13859.2|173
1651776600000|2022-05-05 18:50:00|13866.7|13861.7|13863.1|13858.1|13866.8|13861.8|13861.2|13856.2|303
1651776900000|2022-05-05 18:55:00|13863.2|13858.2|13863.7|13858.7|13864.7|13860.9|13860.7|13857.2|278
1651777200000|2022-05-05 19:00:00|13863.6|13858.6|13858.3|13853.3|13863.7|13858.7|13856.7|13852.1|266
1651777500000|2022-05-05 19:05:00|13858.2|13853.2|13858.4|13853.4|13860.9|13855.9|13857.5|13852.5|208
1651777800000|2022-05-05 19:10:00|13858.3|13853.3|13858.4|13853.4|13860.2|13855.2|13856.7|13851.7|231
1651778100000|2022-05-05 19:15:00|13858.5|13853.5|13854.3|13849.3|13858.6|13853.6|13854.2|13849.2|186
1651778400000|2022-05-05 19:20:00|13854.4|13849.4|13850.6|13845.6|13854.6|13849.6|13850.4|13845.4|217
1651778700000|2022-05-05 19:25:00|13850.5|13845.5|13848.4|13843.4|13851.3|13846.3|13845.3|13841.8|206
1651779000000|2022-05-05 19:30:00|13848.5|13843.5|13842.8|13837.8|13850.8|13845.8|13842.6|13837.6|214
1651779300000|2022-05-05 19:35:00|13842.6|13837.6|13838.7|13833.7|13842.7|13837.7|13837.7|13832.7|234
1651779600000|2022-05-05 19:40:00|13838.8|13833.8|13834|13829|13838.8|13835.2|13833.7|13828.7|215
1651779900000|2022-05-05 19:45:00|13833.9|13828.9|13839.7|13834.7|13839.9|13834.9|13833.8|13828.8|161
1651780200000|2022-05-05 19:50:00|13839.6|13834.6|13832.6|13827.6|13839.6|13834.6|13831.9|13826.9|300
1651780500000|2022-05-05 19:55:00|13832.5|13827.5|13835.4|13830.4|13835.5|13830.5|13831.3|13826.3|238
1651780800000|2022-05-05 20:00:00|13835.5|13830.5|13836.7|13831.7|13837|13832|13835|13830|132
1651781100000|2022-05-05 20:05:00|13836.6|13831.6|13838.9|13833.9|13839.7|13834.7|13836.5|13831.5|131
1651781400000|2022-05-05 20:10:00|13839|13834|13838.2|13833.2|13839|13834|13835.5|13830.5|99
1651781700000|2022-05-05 20:15:00|13838.3|13833.3|13837.4|13832.4|13839|13834|13837.4|13832.4|110
1651782000000|2022-05-05 20:20:00|13837.5|13832.5|13837.8|13832.8|13837.9|13832.9|13837.4|13832.4|107
1651782300000|2022-05-05 20:25:00|13837.9|13832.9|13838.9|13833.9|13839.5|13834.5|13837.7|13832.7|100
1651782600000|2022-05-05 20:30:00|13838.7|13833.7|13842.9|13837.9|13843.2|13838.2|13838.6|13833.6|141
1651782900000|2022-05-05 20:35:00|13842.7|13837.7|13845.6|13840.6|13847.3|13842.3|13842.7|13837.7|260
1651783200000|2022-05-05 20:40:00|13845.7|13840.7|13842.5|13837.5|13846.2|13841.2|13842.5|13837.5|126
1651783500000|2022-05-05 20:45:00|13842.4|13837.4|13842.7|13837.7|13842.9|13837.9|13842|13837|112
1651783800000|2022-05-05 20:50:00|13842.8|13837.8|13842.7|13837.7|13842.9|13837.9|13842.5|13837.5|91
1651784100000|2022-05-05 20:55:00|13842.8|13837.8|13846.6|13830.6|13848.1|13838.3|13841.9|13828.1|154
1651784400000|2022-05-05 21:00:00|13849|13833|13850|13834|13850|13834.5|13846|13830.4|45
1651784700000|2022-05-05 21:05:00|13851.8|13835.8|13849.2|13833.2|13853.3|13837.3|13848|13832|45
1651785000000|2022-05-05 21:10:00|13850.3|13834.3|13847.9|13831.9|13854.2|13838.2|13842.3|13826.3|131
1651785300000|2022-05-05 21:15:00|13848.6|13832.6|13848.1|13832.1|13853.2|13837.2|13842.3|13826.3|99
1651785600000|2022-05-05 21:20:00|13845.2|13829.2|13847.9|13831.9|13852.7|13836.7|13842.3|13826.3|106
1651785900000|2022-05-05 21:25:00|13845.7|13829.7|13848.9|13832.9|13852.7|13836.7|13842.4|13826.4|90
1651786200000|2022-05-05 21:30:00|13849.5|13833.5|13853.3|13837.3|13856.9|13840.9|13847.5|13831.5|261
1651786500000|2022-05-05 21:35:00|13854.2|13838.2|13851.1|13835.1|13855.4|13839.4|13845.9|13832.4|240
1651786800000|2022-05-05 21:40:00|13851.4|13835.4|13846.1|13833.2|13857.2|13841.2|13845.9|13832.7|100
1651787100000|2022-05-05 21:45:00|13850|13834|13844.1|13828.1|13854|13838|13843.3|13827.3|135
1651787400000|2022-05-05 21:50:00|13845.7|13829.7|13848.2|13832.2|13851.9|13835.9|13840|13824|107
1651787700000|2022-05-05 21:55:00|13848|13832|13854.7|13838.7|13854.7|13838.7|13840.5|13824.5|95
1651788000000|2022-05-05 22:00:00|13850.5|13834.5|13850.7|13834.7|13851.9|13835.9|13843.5|13827.5|249
1651788300000|2022-05-05 22:05:00|13851|13835|13851.9|13835.9|13852.9|13836.9|13849.8|13833.8|155
1651788600000|2022-05-05 22:10:00|13850.8|13834.8|13848.5|13832.5|13854.3|13838.3|13846.9|13832.3|323
1651788900000|2022-05-05 22:15:00|13848.7|13832.7|13849.3|13835.1|13850.6|13836.7|13845|13831.1|257
1651789200000|2022-05-05 22:20:00|13849.1|13835.2|13847.3|13838.7|13851.4|13839.1|13845.2|13833.8|249
1651789500000|2022-05-05 22:25:00|13847.4|13838.1|13847.3|13838.4|13851.3|13839.2|13846.1|13835.3|159
1651789800000|2022-05-05 22:30:00|13847.5|13837.6|13847.2|13839|13850.5|13839.5|13846.1|13836.4|306
1651790100000|2022-05-05 22:35:00|13847.3|13839.2|13848.8|13836.2|13850.1|13839.3|13845.7|13834.7|229
1651790400000|2022-05-05 22:40:00|13848.5|13836.6|13845.1|13838.2|13848.8|13839|13843.7|13834.8|208
1651790700000|2022-05-05 22:45:00|13846.1|13837.8|13846.1|13836.4|13847.1|13839.3|13843.6|13835.2|144
1651791000000|2022-05-05 22:50:00|13846|13836.8|13845.3|13839.2|13847.2|13839.4|13843.9|13834.9|150
1651791300000|2022-05-05 22:55:00|13846.5|13837.7|13844.8|13835.6|13847.4|13838.5|13842.7|13832.6|191
1651791600000|2022-05-05 23:00:00|13844.5|13836.3|13844.7|13839.7|13845.3|13839.9|13841.5|13835.5|293
1651791900000|2022-05-05 23:05:00|13844.8|13839.8|13847.3|13842.3|13849|13844|13844.4|13839|269
1651792200000|2022-05-05 23:10:00|13847.1|13842.1|13845.7|13840.7|13847.1|13842.1|13844.1|13839.1|232
1651792500000|2022-05-05 23:15:00|13845.8|13840.8|13845.6|13840.6|13845.9|13840.9|13844.7|13839.7|113
1651792800000|2022-05-05 23:20:00|13845.7|13840.7|13845.7|13840.7|13846|13841|13845.1|13840.1|130
1651793100000|2022-05-05 23:25:00|13845.8|13840.8|13844.4|13839.4|13847.2|13842.3|13844.2|13839.4|192
1651793400000|2022-05-05 23:30:00|13844.5|13839.5|13845.3|13840.3|13845.7|13840.7|13843.9|13838.9|194
1651793700000|2022-05-05 23:35:00|13845.2|13840.2|13845.2|13840.2|13845.9|13840.9|13844.2|13839.2|167
1651794000000|2022-05-05 23:40:00|13845.1|13840.1|13842.6|13837.6|13845.8|13840.8|13842|13837|203
1651794300000|2022-05-05 23:45:00|13842.5|13837.5|13847.5|13842.5|13848.2|13843.2|13842.4|13837.4|204
1651794600000|2022-05-05 23:50:00|13847.6|13842.6|13844.2|13839.2|13847.6|13842.6|13842.9|13837.9|187
1651794900000|2022-05-05 23:55:00|13844.3|13839.3|13846.9|13841.9|13847.6|13842.6|13843.5|13838.9|157
1651795200000|2022-05-06 00:00:00|13846.8|13841.8|13847.3|13842.3|13849.4|13845.6|13843.7|13839.9|215
1651795500000|2022-05-06 00:05:00|13847.4|13842.4|13851.8|13846.8|13851.8|13848.2|13846.5|13842.3|230
1651795800000|2022-05-06 00:10:00|13851.9|13846.9|13854.9|13849.9|13858.2|13854.7|13850.5|13846.9|243
1651796100000|2022-05-06 00:15:00|13854.7|13849.7|13848.1|13843.1|13854.9|13850.4|13847.8|13842.8|213
1651796400000|2022-05-06 00:20:00|13848.2|13843.2|13844.1|13839.1|13848.2|13843.2|13841.2|13836.2|222
1651796700000|2022-05-06 00:25:00|13844.2|13839.2|13848.5|13843.5|13849|13844.9|13844.1|13839.1|212
1651797000000|2022-05-06 00:30:00|13848.4|13843.4|13853.2|13848.2|13856|13851.4|13848.4|13843.4|288
1651797300000|2022-05-06 00:35:00|13853.3|13848.3|13856.6|13851.6|13856.8|13852.3|13851.8|13848|211
1651797600000|2022-05-06 00:40:00|13856.7|13851.7|13849.8|13844.8|13856.7|13852.6|13849.1|13844.1|274
1651797900000|2022-05-06 00:45:00|13849.9|13844.9|13854.6|13849.6|13854.9|13851.4|13849.9|13844.9|271
1651798200000|2022-05-06 00:50:00|13854.7|13849.7|13850.2|13845.2|13857.1|13852.9|13850.2|13845.2|266
1651798500000|2022-05-06 00:55:00|13850.1|13845.1|13855.4|13850.4|13856.8|13851.8|13849|13844|292
1651798800000|2022-05-06 01:00:00|13855.3|13850.3|13858.8|13853.8|13860.3|13855.3|13852.9|13849.2|375
1651799100000|2022-05-06 01:05:00|13858.9|13853.9|13854.2|13849.2|13859|13854|13853|13848|353
1651799400000|2022-05-06 01:10:00|13854.3|13849.3|13860.4|13855.4|13861.1|13856.1|13854.2|13849.2|331
1651799700000|2022-05-06 01:15:00|13860.3|13855.3|13860.8|13855.8|13863.6|13858.6|13858.4|13853.4|390
1651800000000|2022-05-06 01:20:00|13860.7|13855.7|13872.5|13867.5|13875.4|13870.4|13860.7|13855.7|486
1651800300000|2022-05-06 01:25:00|13872.4|13867.4|13870.6|13865.6|13872.9|13867.9|13866.5|13861.5|369
1651800600000|2022-05-06 01:30:00|13870.7|13865.7|13887.2|13882.2|13887.2|13882.2|13869.3|13864.8|570
1651800900000|2022-05-06 01:35:00|13887.4|13882.4|13891.1|13886.1|13895.2|13890.2|13886.8|13881.8|491
1651801200000|2022-05-06 01:40:00|13891.2|13886.2|13890.9|13885.9|13892.1|13888|13887.3|13883.9|380
1651801500000|2022-05-06 01:45:00|13891|13886|13902.9|13897.9|13908.2|13903.2|13889.5|13885.8|564
1651801800000|2022-05-06 01:50:00|13903|13898|13888.9|13883.9|13903|13898|13884.1|13879.1|464
1651802100000|2022-05-06 01:55:00|13887.5|13885.5|13885.5|13880.5|13890.8|13887.3|13884.3|13879.9|390
1651802400000|2022-05-06 02:00:00|13885.6|13880.6|13882.9|13877.9|13887.8|13883.9|13879.8|13875.8|468
1651802700000|2022-05-06 02:05:00|13882.8|13877.8|13885.4|13880.4|13890.4|13886.8|13881.2|13877.5|414
1651803000000|2022-05-06 02:10:00|13885.1|13880.1|13883.9|13878.9|13886.7|13882.4|13879.3|13875.4|378
1651803300000|2022-05-06 02:15:00|13883.8|13878.8|13878.3|13873.3|13884.4|13879.4|13877.1|13873.1|342
1651803600000|2022-05-06 02:20:00|13878.4|13873.4|13876.5|13874.5|13880.9|13877|13874.5|13871|334
1651803900000|2022-05-06 02:25:00|13876.6|13874.6|13872.5|13867.5|13878.7|13875.2|13868.1|13864.4|347
1651804200000|2022-05-06 02:30:00|13872.6|13867.6|13871.4|13869.4|13875.9|13871.1|13869.9|13865.4|314
1651804500000|2022-05-06 02:35:00|13871|13869|13874.4|13869.4|13874.8|13871.1|13871|13867.5|247
1651804800000|2022-05-06 02:40:00|13874.3|13869.3|13874.8|13869.8|13877.8|13872.8|13871.6|13868|322
1651805100000|2022-05-06 02:45:00|13874.9|13869.9|13874.8|13869.8|13877.7|13872.7|13871.2|13867.9|335
1651805400000|2022-05-06 02:50:00|13874.9|13869.9|13867.3|13865.3|13875.2|13871|13867.2|13864.3|393
1651805700000|2022-05-06 02:55:00|13867.2|13865.2|13871.7|13866.7|13872|13868.2|13865.4|13860.8|349
1651806000000|2022-05-06 03:00:00|13871.8|13866.8|13868.4|13863.4|13871.9|13868.4|13866.4|13862.8|281
1651806300000|2022-05-06 03:05:00|13868.5|13863.5|13865.6|13860.6|13868.8|13865.2|13863.1|13859.4|273
1651806600000|2022-05-06 03:10:00|13865.7|13860.7|13863.4|13858.4|13865.7|13861.2|13861.7|13858.2|262
1651806900000|2022-05-06 03:15:00|13863.9|13858.9|13857.1|13852.1|13863.9|13859.3|13855.5|13850.9|237
1651807200000|2022-05-06 03:20:00|13857|13852|13854.6|13849.6|13857.1|13853.5|13852.7|13849.2|235
1651807500000|2022-05-06 03:25:00|13854.8|13849.8|13856.4|13854.4|13858|13854.6|13854.7|13849.8|191
1651807800000|2022-05-06 03:30:00|13856.5|13854.5|13858.8|13856.8|13862.8|13858.4|13854.8|13851.3|372
1651808100000|2022-05-06 03:35:00|13858.9|13856.9|13858.4|13853.4|13862.7|13859.3|13857.1|13853.4|297
1651808400000|2022-05-06 03:40:00|13858.3|13853.3|13856.4|13851.4|13858.5|13855|13854.6|13851.4|213
1651808700000|2022-05-06 03:45:00|13856.3|13851.3|13856.5|13851.5|13856.8|13853.9|13854.1|13851.2|144
1651809000000|2022-05-06 03:50:00|13855.1|13853.1|13853.1|13851.1|13856.8|13853.2|13852.2|13848.7|142
1651809300000|2022-05-06 03:55:00|13853|13851|13855.8|13850.8|13856.5|13852.4|13852.8|13849.3|160
1651809600000|2022-05-06 04:00:00|13855.7|13850.7|13854|13852|13855.9|13852|13852.8|13849.1|145
1651809900000|2022-05-06 04:05:00|13853.9|13851.9|13857.7|13852.7|13857.9|13854.4|13853.8|13850.3|161
1651810200000|2022-05-06 04:10:00|13857.6|13852.6|13858.4|13856.4|13859.3|13856.9|13855.9|13852.1|140
1651810500000|2022-05-06 04:15:00|13858.5|13856.5|13857.9|13855.9|13860.1|13856.9|13857.4|13854.5|122
1651810800000|2022-05-06 04:20:00|13858.1|13856.1|13857.5|13855.5|13860.1|13856.7|13857.5|13854.4|150
1651811100000|2022-05-06 04:25:00|13857.4|13855.4|13859.7|13857.7|13860|13858|13857.4|13854.1|121
1651811400000|2022-05-06 04:30:00|13859.8|13857.8|13860.1|13855.1|13860.9|13858.9|13858|13855.1|153
1651811700000|2022-05-06 04:35:00|13860.2|13855.2|13864.2|13859.2|13866.1|13862|13857.9|13854.5|228
1651812000000|2022-05-06 04:40:00|13864.1|13859.1|13860.1|13858.1|13864.2|13860.7|13859.2|13857.2|139
1651812300000|2022-05-06 04:45:00|13860.2|13858.2|13863|13861|13865|13861.4|13859.9|13856.9|102
1651812600000|2022-05-06 04:50:00|13862.9|13860.9|13858.8|13856.8|13865.4|13861.8|13858.4|13854.9|178
1651812900000|2022-05-06 04:55:00|13858.7|13856.7|13858.8|13853.8|13860.4|13857.2|13854.7|13851.2|212
1651813200000|2022-05-06 05:00:00|13858.9|13853.9|13860.8|13855.8|13861.3|13858.6|13856.7|13853|253
1651813500000|2022-05-06 05:05:00|13860.7|13855.7|13865.4|13860.4|13865.5|13862|13858.7|13855.3|161
1651813800000|2022-05-06 05:10:00|13865.3|13860.3|13861|13859|13865.6|13862.5|13860.3|13856.8|180
1651814100000|2022-05-06 05:15:00|13860.9|13858.9|13861.8|13856.8|13864.2|13860.8|13857.9|13854.2|229
1651814400000|2022-05-06 05:20:00|13861.9|13856.9|13860.2|13855.2|13862.7|13859.2|13857.3|13853.6|250
1651814700000|2022-05-06 05:25:00|13860.3|13855.3|13854.6|13852.6|13860.3|13856.5|13853.9|13850.3|239
1651815000000|2022-05-06 05:30:00|13854.5|13852.5|13857.3|13855.3|13858.7|13855.3|13854.4|13850.6|321
1651815300000|2022-05-06 05:35:00|13857.4|13855.4|13859.2|13854.2|13861.8|13858.3|13856.8|13853|259
1651815600000|2022-05-06 05:40:00|13859.1|13854.1|13861.4|13856.4|13865.8|13861.8|13856.6|13853.3|330
1651815900000|2022-05-06 05:45:00|13861.5|13856.5|13864.3|13862.3|13866.2|13862.8|13860.1|13856.5|310
1651816200000|2022-05-06 05:50:00|13864.2|13862.2|13870.2|13865.2|13872.4|13868.2|13863.8|13859.9|383
1651816500000|2022-05-06 05:55:00|13870.3|13865.3|13871.3|13866.3|13874.3|13871.2|13868.6|13865.3|357
1651816800000|2022-05-06 06:00:00|13869.8|13867.8|13866.3|13861.3|13873.8|13870.1|13865.6|13860.6|337
1651817100000|2022-05-06 06:05:00|13866.4|13861.4|13867.4|13865.4|13870|13866.9|13864.5|13859.7|295
1651817400000|2022-05-06 06:10:00|13867.2|13865.2|13869.6|13864.6|13870.2|13866.7|13863.7|13859.6|329
1651817700000|2022-05-06 06:15:00|13869.5|13864.5|13871.9|13866.9|13874.4|13870.8|13868.4|13864.5|265
1651818000000|2022-05-06 06:20:00|13872|13867|13867.5|13865.5|13873.5|13869.6|13867.4|13863.8|298
1651818300000|2022-05-06 06:25:00|13867.4|13865.4|13873.2|13871.2|13875|13871.8|13867.2|13865.2|204
1651818600000|2022-05-06 06:30:00|13873.3|13871.3|13869.6|13864.6|13873.6|13871.6|13866.9|13863.1|337
1651818900000|2022-05-06 06:35:00|13869.5|13864.5|13866.2|13864.2|13869.9|13866.7|13865.7|13862.4|310
1651819200000|2022-05-06 06:40:00|13866.3|13864.3|13866.1|13864.1|13869.9|13866.4|13865.7|13862.2|256
1651819500000|2022-05-06 06:45:00|13866.2|13864.2|13867.6|13865.6|13869.8|13866.3|13866.1|13863.1|215
1651819800000|2022-05-06 06:50:00|13867.5|13865.5|13881.4|13876.4|13881.4|13876.4|13866.8|13864.6|292
1651820100000|2022-05-06 06:55:00|13881.5|13876.5|13886.2|13884.2|13890.3|13885.9|13879.1|13875.4|516
1651820400000|2022-05-06 07:00:00|13887.6|13882.6|13882.2|13877.2|13887.7|13883.8|13880.1|13876.6|406
1651820700000|2022-05-06 07:05:00|13882.3|13877.3|13884.2|13879.2|13884.2|13879.7|13878.3|13873.9|498
1651821000000|2022-05-06 07:10:00|13884.3|13879.3|13879.8|13874.8|13887|13882.9|13877.3|13873.9|524
1651821300000|2022-05-06 07:15:00|13879.7|13874.7|13878.3|13876.3|13884.4|13880.5|13876.4|13872.7|423
1651821600000|2022-05-06 07:20:00|13879.9|13874.9|13875.8|13870.8|13883.7|13880.2|13872.9|13868.8|481
1651821900000|2022-05-06 07:25:00|13874.4|13872.4|13871.6|13869.6|13875.8|13872.4|13870|13867.3|512
1651822200000|2022-05-06 07:30:00|13871.7|13869.7|13878.1|13873.1|13878.8|13875.1|13871.6|13868.3|431
1651822500000|2022-05-06 07:35:00|13878.2|13873.2|13876.9|13871.9|13878.3|13873.3|13871.8|13867.9|336
1651822800000|2022-05-06 07:40:00|13876.7|13871.7|13872.9|13867.9|13879.2|13875.6|13870.1|13866.8|412
1651823100000|2022-05-06 07:45:00|13873|13868|13873.1|13868.1|13876.3|13872.7|13871.2|13867.3|374
1651823400000|2022-05-06 07:50:00|13873|13868|13861.8|13856.8|13874.4|13870.2|13859.4|13854.4|470
1651823700000|2022-05-06 07:55:00|13862.2|13857.2|13861.8|13859.8|13868.6|13863.6|13859.8|13854.8|444
1651824000000|2022-05-06 08:00:00|13863.3|13858.3|13859.9|13857.9|13867.8|13864.4|13859.8|13856.3|568
1651824300000|2022-05-06 08:05:00|13861.4|13856.4|13848.5|13843.5|13862.1|13858.5|13846.1|13842.3|517
1651824600000|2022-05-06 08:10:00|13848.6|13843.6|13855.6|13850.6|13855.8|13850.8|13847.3|13842.3|467
1651824900000|2022-05-06 08:15:00|13855.7|13850.7|13849.8|13844.8|13856.9|13851.9|13846.5|13841.5|511
1651825200000|2022-05-06 08:20:00|13849.7|13844.7|13850.9|13845.9|13853.4|13848.9|13846.8|13842.7|436
1651825500000|2022-05-06 08:25:00|13850.7|13845.7|13847.5|13842.5|13853.5|13849.4|13844.8|13841.1|406
1651825800000|2022-05-06 08:30:00|13847.6|13842.6|13836.3|13831.3|13847.9|13844.2|13833.2|13830|506
1651826100000|2022-05-06 08:35:00|13836.2|13831.2|13838.1|13836.1|13843|13839.6|13831.5|13828.1|505
1651826400000|2022-05-06 08:40:00|13838.2|13836.2|13846|13841|13846.7|13842.7|13838.2|13834.8|499
1651826700000|2022-05-06 08:45:00|13846.1|13841.1|13849|13844|13849.9|13846.3|13843.3|13840|483
1651827000000|2022-05-06 08:50:00|13848.9|13843.9|13861.1|13856.1|13861.5|13856.5|13847.2|13843.2|429
1651827300000|2022-05-06 08:55:00|13861|13856|13857.8|13852.8|13862.8|13859.3|13854.2|13851|370
1651827600000|2022-05-06 09:00:00|13857.7|13852.7|13859.6|13857.6|13863.5|13859.9|13855.8|13852.4|370
1651827900000|2022-05-06 09:05:00|13859.5|13857.5|13858.2|13853.2|13863.7|13859.6|13856.4|13852.9|420
1651828200000|2022-05-06 09:10:00|13858.1|13853.1|13855.7|13850.7|13858.1|13854.6|13852.7|13849.2|436
1651828500000|2022-05-06 09:15:00|13855.8|13850.8|13856.1|13851.1|13859.2|13854.2|13853.6|13849.5|418
1651828800000|2022-05-06 09:20:00|13856.2|13851.2|13856.4|13851.4|13858.2|13854.4|13852.3|13848.1|285
1651829100000|2022-05-06 09:25:00|13856.3|13851.3|13858.8|13853.8|13859.1|13854.1|13851|13847.5|343
1651829400000|2022-05-06 09:30:00|13858.1|13853.1|13850.8|13845.8|13858.1|13854.5|13848.7|13845.2|419
1651829700000|2022-05-06 09:35:00|13850.6|13845.6|13847.7|13845.7|13851.7|13847.7|13846.9|13843.3|383
1651830000000|2022-05-06 09:40:00|13847.5|13845.5|13853.2|13848.2|13854.1|13850.6|13847.5|13844.3|353
1651830300000|2022-05-06 09:45:00|13852|13850|13849.7|13847.7|13853.6|13850|13845.5|13842.1|356
1651830600000|2022-05-06 09:50:00|13849.6|13847.6|13850.5|13845.5|13854.2|13850.7|13848.5|13845.3|323
1651830900000|2022-05-06 09:55:00|13850.7|13845.7|13848.9|13843.9|13853.7|13850.2|13846.2|13842.4|379
1651831200000|2022-05-06 10:00:00|13849.1|13844.1|13844.9|13842.9|13849.3|13845.5|13843|13839.8|381
1651831500000|2022-05-06 10:05:00|13845|13843|13844.2|13842.2|13847|13843.4|13842.5|13839|281
1651831800000|2022-05-06 10:10:00|13845.8|13840.8|13845.4|13843.4|13847.7|13844.1|13841.6|13838.4|372
1651832100000|2022-05-06 10:15:00|13845.3|13843.3|13846.5|13844.5|13848.9|13845.6|13843|13840.1|322
1651832400000|2022-05-06 10:20:00|13846.6|13844.6|13843.1|13841.1|13848.8|13845.9|13842.5|13839.5|365
1651832700000|2022-05-06 10:25:00|13844.5|13839.5|13844.6|13839.6|13847.2|13843.8|13841.5|13839.4|360
1651833000000|2022-05-06 10:30:00|13844.5|13839.5|13841.2|13836.2|13845.6|13842.3|13837.3|13833.9|385
1651833300000|2022-05-06 10:35:00|13841.1|13836.1|13838.9|13836.9|13841.3|13838.2|13838.3|13834.8|254
1651833600000|2022-05-06 10:40:00|13838.7|13836.7|13838.8|13836.8|13843.1|13839.6|13838.4|13834.9|277
1651833900000|2022-05-06 10:45:00|13838.9|13836.9|13838.4|13836.4|13841.2|13837.7|13838|13835.9|250
1651834200000|2022-05-06 10:50:00|13838.5|13836.5|13838.8|13833.8|13840|13837|13836.1|13832.9|280
1651834500000|2022-05-06 10:55:00|13838.9|13833.9|13838.7|13833.7|13840.8|13837.5|13835.9|13832.6|219
1651834800000|2022-05-06 11:00:00|13838.6|13833.6|13840.1|13835.1|13840.1|13836.7|13835.7|13833|273
1651835100000|2022-05-06 11:05:00|13840|13835|13842.9|13840.9|13844.7|13841.4|13837.4|13833.5|252
1651835400000|2022-05-06 11:10:00|13843|13841|13845.2|13840.2|13846.5|13842.9|13842.7|13839.1|269
1651835700000|2022-05-06 11:15:00|13845.1|13840.1|13847.6|13842.6|13848.3|13844.6|13842.3|13838.7|370
1651836000000|2022-05-06 11:20:00|13847.7|13842.7|13846.7|13841.7|13847.9|13844.3|13842.7|13839.1|307
1651836300000|2022-05-06 11:25:00|13845.3|13843.3|13847|13845|13849.8|13846.3|13845.2|13842|363
1651836600000|2022-05-06 11:30:00|13847.1|13845.1|13846.6|13844.6|13853.4|13849.8|13846.6|13843|399
1651836900000|2022-05-06 11:35:00|13846.7|13844.7|13849.8|13844.8|13851.4|13846.8|13846.5|13843.1|310
1651837200000|2022-05-06 11:40:00|13849.7|13844.7|13850.6|13845.6|13851.7|13848.3|13848.1|13844.2|260
1651837500000|2022-05-06 11:45:00|13850.7|13845.7|13852.7|13847.7|13853.8|13850|13847|13843.5|271
1651837800000|2022-05-06 11:50:00|13852.5|13847.5|13850.5|13848.5|13853.2|13849.1|13850|13846.5|193
1651838100000|2022-05-06 11:55:00|13852.1|13847.1|13853.5|13848.5|13857.3|13853.6|13850.7|13847.1|329
1651838400000|2022-05-06 12:00:00|13853.4|13848.4|13854.9|13849.9|13856.4|13852.1|13851.4|13847.9|349
1651838700000|2022-05-06 12:05:00|13854.8|13849.8|13850.4|13845.4|13855.3|13851.9|13849.6|13844.6|286
1651839000000|2022-05-06 12:10:00|13850.5|13845.5|13854.7|13849.7|13854.7|13850.8|13849.1|13845.5|244
1651839300000|2022-05-06 12:15:00|13854.4|13849.4|13855.9|13850.9|13856.4|13852.7|13852.3|13848.5|255
1651839600000|2022-05-06 12:20:00|13856.2|13851.2|13850.8|13848.8|13856.9|13853.5|13850.7|13847.2|284
1651839900000|2022-05-06 12:25:00|13850.9|13848.9|13852.3|13836.3|13856.5|13851.5|13850.4|13836.3|412
1651840200000|2022-05-06 12:30:00|13856.2|13840.2|13838.4|13833.4|13856.9|13843.2|13836|13830.4|662
1651840500000|2022-05-06 12:35:00|13838.3|13833.3|13840|13835|13843.3|13838.3|13833.8|13828.8|605
1651840800000|2022-05-06 12:40:00|13841.3|13836.3|13846.4|13841.4|13847.4|13842.4|13838.2|13833.2|639
1651841100000|2022-05-06 12:45:00|13846.3|13841.3|13855.6|13850.6|13855.7|13850.7|13845|13840|555
1651841400000|2022-05-06 12:50:00|13855.7|13850.7|13867|13862|13867.7|13862.7|13854.1|13850|571
1651841700000|2022-05-06 12:55:00|13866.9|13861.9|13868.7|13863.7|13870.6|13865.6|13865.9|13860.9|599
1651842000000|2022-05-06 13:00:00|13868.5|13863.5|13866.3|13861.3|13868.6|13863.6|13857|13852.3|572
1651842300000|2022-05-06 13:05:00|13866.4|13861.4|13857.4|13852.4|13867|13862|13857.1|13852.1|476
1651842600000|2022-05-06 13:10:00|13857.5|13852.5|13856.2|13851.2|13862.2|13857.2|13854.8|13850|444
1651842900000|2022-05-06 13:15:00|13856.1|13851.1|13855.5|13850.5|13859.3|13855.7|13853.3|13849.7|398
1651843200000|2022-05-06 13:20:00|13855.4|13850.4|13852.8|13847.8|13856|13851|13850.6|13846.1|474
1651843500000|2022-05-06 13:25:00|13852.9|13847.9|13847.4|13842.4|13853|13848|13844.3|13840.8|423
1651843800000|2022-05-06 13:30:00|13847.3|13842.3|13853.9|13848.9|13854.5|13849.7|13841.8|13838.2|460
1651844100000|2022-05-06 13:35:00|13854.3|13849.3|13863.4|13858.4|13864|13859|13854.3|13849.3|480
1651844400000|2022-05-06 13:40:00|13863.1|13858.1|13866.1|13861.1|13866.5|13861.5|13856.9|13851.9|590
1651844700000|2022-05-06 13:45:00|13866.2|13861.2|13859.9|13854.9|13867.4|13863.9|13858.4|13853.4|551
1651845000000|2022-05-06 13:50:00|13860|13855|13848.2|13843.2|13862.3|13857.3|13846.1|13841.1|586
1651845300000|2022-05-06 13:55:00|13848.1|13843.1|13859.3|13854.3|13859.3|13854.3|13847.2|13842.2|476
1651845600000|2022-05-06 14:00:00|13859.2|13854.2|13854.2|13849.2|13860|13855|13851|13846|541
1651845900000|2022-05-06 14:05:00|13854.3|13849.3|13853.5|13848.5|13857.7|13852.7|13849.8|13844.8|441
1651846200000|2022-05-06 14:10:00|13853.4|13848.4|13845.6|13840.6|13853.8|13848.8|13842.9|13837.9|553
1651846500000|2022-05-06 14:15:00|13845.7|13840.7|13841.5|13836.5|13846.9|13841.9|13837.8|13832.8|655
1651846800000|2022-05-06 14:20:00|13841.7|13836.7|13844.2|13839.2|13846.7|13841.7|13841.1|13836.1|483
1651847100000|2022-05-06 14:25:00|13844.1|13839.1|13843.7|13838.7|13844.1|13839.5|13840.1|13835.1|463
1651847400000|2022-05-06 14:30:00|13843.6|13838.6|13851.3|13846.3|13851.7|13847.5|13843.1|13838.1|577
1651847700000|2022-05-06 14:35:00|13851.1|13846.1|13855.4|13850.4|13856.6|13851.6|13848.7|13844.5|522
1651848000000|2022-05-06 14:40:00|13855.3|13850.3|13853.4|13848.4|13857.1|13852.1|13849.1|13844.1|603
1651848300000|2022-05-06 14:45:00|13854.2|13849.2|13845.1|13840.1|13854.8|13849.8|13845.1|13840.1|486
1651848600000|2022-05-06 14:50:00|13844.8|13839.8|13838.4|13833.4|13847.7|13842.7|13838.2|13833.2|446
1651848900000|2022-05-06 14:55:00|13838.5|13833.5|13840.7|13835.7|13840.8|13837.3|13834.6|13830.3|394
1651849200000|2022-05-06 15:00:00|13840.8|13835.8|13841.7|13836.7|13843.6|13840.8|13837.8|13834|386
1651849500000|2022-05-06 15:05:00|13841.8|13836.8|13837.4|13832.4|13844.7|13841.2|13837.1|13832.3|241
1651849800000|2022-05-06 15:10:00|13837.3|13832.3|13838.6|13833.6|13841.8|13837.2|13836.3|13831.3|247
1651850100000|2022-05-06 15:15:00|13838.5|13833.5|13833.8|13828.8|13839.9|13834.9|13833.2|13828.2|299
1651850400000|2022-05-06 15:20:00|13833.9|13828.9|13831.1|13826.1|13834|13830.1|13829.2|13825.7|249
1651850700000|2022-05-06 15:25:00|13831.2|13826.2|13835.1|13830.1|13838.2|13833.2|13829.1|13825.5|247
1651851000000|2022-05-06 15:30:00|13834.8|13829.8|13840.4|13835.4|13840.7|13835.7|13833.6|13828.6|376
1651851300000|2022-05-06 15:35:00|13840.2|13835.2|13843.5|13838.5|13843.9|13838.9|13838.1|13834.6|257
1651851600000|2022-05-06 15:40:00|13843.4|13838.4|13842.8|13837.8|13843.7|13839.6|13839.2|13835.4|247
1651851900000|2022-05-06 15:45:00|13843.1|13838.1|13842.9|13837.9|13844.8|13840.7|13839.6|13835.4|278
1651852200000|2022-05-06 15:50:00|13843|13838|13846.6|13841.6|13847.2|13842.2|13842.5|13837.5|306
1651852500000|2022-05-06 15:55:00|13846.5|13841.5|13848.6|13843.6|13848.9|13845.3|13844.9|13841.3|192
1651852800000|2022-05-06 16:00:00|13848.7|13843.7|13842.6|13837.6|13848.9|13843.9|13841.9|13836.9|201
1651853100000|2022-05-06 16:05:00|13842.7|13837.7|13841.6|13836.6|13842.8|13838.4|13836.9|13833.4|277
1651853400000|2022-05-06 16:10:00|13841.5|13836.5|13843.6|13841.6|13845.8|13842.1|13839.1|13834.8|249
1651853700000|2022-05-06 16:15:00|13843.8|13841.8|13846.5|13841.5|13848.2|13843.2|13843.7|13840.2|226
1651854000000|2022-05-06 16:20:00|13846.6|13841.6|13844.5|13839.5|13846.6|13841.6|13841.1|13836.1|189
1651854300000|2022-05-06 16:25:00|13844.4|13839.4|13843.3|13838.3|13845.6|13841.6|13841.9|13838|182
1651854600000|2022-05-06 16:30:00|13843.2|13838.2|13841.6|13836.6|13844.9|13840.8|13841.5|13836.5|194
1651854900000|2022-05-06 16:35:00|13841.5|13836.5|13840.3|13835.3|13842.3|13837.3|13839.2|13834.2|175
1651855200000|2022-05-06 16:40:00|13840.2|13835.2|13839.9|13834.9|13842.4|13838.7|13838.4|13834.4|186
1651855500000|2022-05-06 16:45:00|13840|13835|13840.6|13835.6|13840.8|13837.5|13837.9|13834.2|141
1651855800000|2022-05-06 16:50:00|13840.7|13835.7|13841.8|13836.8|13844.9|13839.9|13840.7|13835.7|218
1651856100000|2022-05-06 16:55:00|13841.9|13836.9|13843.9|13838.9|13844.5|13839.5|13838.5|13834.9|165
1651856400000|2022-05-06 17:00:00|13844|13839|13841.2|13836.2|13845.8|13841.2|13840.9|13835.9|173
1651856700000|2022-05-06 17:05:00|13841.1|13836.1|13845.4|13840.4|13845.6|13841.3|13841.1|13836.1|154
1651857000000|2022-05-06 17:10:00|13843.9|13841.9|13847.3|13842.3|13847.3|13843.2|13843.9|13840.3|112
1651857300000|2022-05-06 17:15:00|13847.5|13842.5|13848.7|13843.7|13849|13845.3|13845.5|13840.5|146
1651857600000|2022-05-06 17:20:00|13848.8|13843.8|13847|13842|13849.7|13844.7|13844.7|13840.8|198
1651857900000|2022-05-06 17:25:00|13847.1|13842.1|13847.8|13842.8|13848.2|13843.2|13846.3|13841.3|164
1651858200000|2022-05-06 17:30:00|13847.7|13842.7|13847.2|13842.2|13848.1|13843.1|13846.3|13841.3|159
1651858500000|2022-05-06 17:35:00|13847.3|13842.3|13849.7|13844.7|13850.3|13846.6|13845.3|13841.7|158
1651858800000|2022-05-06 17:40:00|13849.6|13844.6|13849.7|13844.7|13850.3|13846.3|13847.3|13843.2|132
1651859100000|2022-05-06 17:45:00|13849.8|13844.8|13850.6|13845.6|13851.1|13846.5|13848.2|13844.3|119
1651859400000|2022-05-06 17:50:00|13850.7|13845.7|13855.4|13850.4|13855.7|13851.4|13849.1|13845.6|148
1651859700000|2022-05-06 17:55:00|13855.5|13850.5|13857.3|13852.3|13857.4|13853.7|13854.9|13849.9|134
1651860000000|2022-05-06 18:00:00|13857.2|13852.2|13855.4|13850.4|13861|13856|13853.8|13849.7|213
1651860300000|2022-05-06 18:05:00|13855.5|13850.5|13857.3|13852.3|13857.5|13852.5|13854|13849|170
1651860600000|2022-05-06 18:10:00|13855.9|13853.9|13855.1|13850.1|13857.2|13853.9|13853.6|13848.6|171
1651860900000|2022-05-06 18:15:00|13855|13850|13852|13847|13855|13850|13850.4|13846.2|131
1651861200000|2022-05-06 18:20:00|13852.1|13847.1|13852.7|13847.7|13853.1|13849.5|13851|13847.1|147
1651861500000|2022-05-06 18:25:00|13852.8|13847.8|13855.5|13850.5|13856.8|13853.1|13851.1|13847.5|153
1651861800000|2022-05-06 18:30:00|13855.9|13850.9|13858.5|13853.5|13858.6|13853.6|13854.4|13850.5|179
1651862100000|2022-05-06 18:35:00|13858.4|13853.4|13861.1|13856.1|13862.1|13857.1|13856.8|13853.1|140
1651862400000|2022-05-06 18:40:00|13861.2|13856.2|13860.8|13855.8|13861.7|13856.7|13859.3|13854.3|154
1651862700000|2022-05-06 18:45:00|13860.9|13855.9|13858.8|13853.8|13861.6|13857.9|13858.8|13853.8|167
1651863000000|2022-05-06 18:50:00|13859|13854|13852.4|13850.4|13859.2|13854.5|13852.3|13848.9|153
1651863300000|2022-05-06 18:55:00|13852.3|13850.3|13866.4|13861.4|13866.5|13862.4|13852.3|13849.1|333
1651863600000|2022-05-06 19:00:00|13866.3|13861.3|13863.2|13858.2|13866.7|13861.7|13863.2|13858.2|153
1651863900000|2022-05-06 19:05:00|13863.5|13858.5|13863.4|13858.4|13866.5|13861.5|13863.3|13858.3|175
1651864200000|2022-05-06 19:10:00|13863.3|13858.3|13861.9|13856.9|13864.5|13859.5|13861.7|13856.7|140
1651864500000|2022-05-06 19:15:00|13862.1|13857.1|13868.2|13863.2|13869.8|13864.8|13862|13857|173
1651864800000|2022-05-06 19:20:00|13868.3|13863.3|13869.6|13864.6|13871.4|13866.4|13868.2|13863.2|167
1651865100000|2022-05-06 19:25:00|13869.7|13864.7|13866|13861|13870.9|13865.9|13866|13861|168
1651865400000|2022-05-06 19:30:00|13866.1|13861.1|13864.5|13859.5|13866.6|13861.6|13862.8|13857.8|184
1651865700000|2022-05-06 19:35:00|13864.3|13859.3|13857.2|13852.2|13864.3|13859.3|13857.1|13852.1|232
1651866000000|2022-05-06 19:40:00|13857.3|13852.3|13857|13852|13858.4|13853.4|13855.2|13850.2|209
1651866300000|2022-05-06 19:45:00|13856.9|13851.9|13853.4|13848.4|13857.7|13852.7|13853|13848|232
1651866600000|2022-05-06 19:50:00|13853.1|13848.1|13857.4|13852.4|13857.6|13852.6|13852.7|13847.7|155
1651866900000|2022-05-06 19:55:00|13857.2|13852.2|13853.4|13848.4|13860.1|13855.1|13852.8|13847.8|294
1651867200000|2022-05-06 20:00:00|13853.3|13848.3|13861.5|13856.5|13862|13857|13853.1|13848.1|206
1651867500000|2022-05-06 20:05:00|13862.1|13857.1|13861.7|13856.7|13862.6|13857.6|13860.7|13855.7|171
1651867800000|2022-05-06 20:10:00|13861.4|13856.4|13861.9|13856.9|13862.8|13857.8|13860.8|13855.8|102
1651868100000|2022-05-06 20:15:00|13862.1|13857.1|13864.3|13859.3|13864.9|13859.9|13862.1|13857.1|142
1651868400000|2022-05-06 20:20:00|13864.4|13859.4|13865.2|13860.2|13865.7|13860.7|13864.3|13859.3|67
1651868700000|2022-05-06 20:25:00|13865.1|13860.1|13866.2|13861.2|13866.6|13861.6|13865.1|13860.1|76
1651869000000|2022-05-06 20:30:00|13866.3|13861.3|13869|13864|13869.4|13864.4|13865.6|13860.6|148
1651869300000|2022-05-06 20:35:00|13868.9|13863.9|13869.3|13864.3|13869.7|13864.7|13866.4|13861.4|123
1651869600000|2022-05-06 20:40:00|13869|13864|13868.3|13863.3|13872.9|13864|13862.8|13846.8|322
1651869900000|2022-05-06 20:45:00|13868.2|13863.2|13865.9|13860.9|13874|13864.8|13865|13850|259
1651870200000|2022-05-06 20:50:00|13865.8|13860.8|13861.9|13856.9|13872.1|13861.8|13857.1|13841.1|453
1651870500000|2022-05-06 20:55:00|13862|13857|13865.5|13849.6|13872.5|13857.1|13845.2|13829.2|489
1652040000000|2022-05-08 20:00:00|13862.5|13840.5|13856.3|13834.3|13862.5|13840.5|13856.3|13834.3|11
1652040300000|2022-05-08 20:05:00|13862.5|13840.5|13856.3|13834.3|13862.5|13840.5|13856.3|13834.3|9
1652040600000|2022-05-08 20:10:00|13859.5|13837.5|13856.3|13834.3|13862.5|13840.5|13856.3|13834.3|11
1652040900000|2022-05-08 20:15:00|13858.4|13836.4|13856.3|13834.3|13862.5|13840.5|13856.3|13834.3|14
1652041200000|2022-05-08 20:20:00|13862.5|13840.5|13856.3|13834.3|13862.5|13840.5|13856.3|13834.3|13
1652041500000|2022-05-08 20:25:00|13862.5|13840.5|13862.5|13840.5|13862.5|13840.5|13856.3|13834.3|15
1652041800000|2022-05-08 20:30:00|13856.3|13834.3|13858.4|13836.4|13862.5|13840.5|13856.3|13834.3|15
1652042100000|2022-05-08 20:35:00|13859.2|13837.2|13856.3|13834.3|13859.2|13837.2|13856.3|13834.3|8
1652042400000|2022-05-08 20:40:00|13860.2|13838.2|13862.5|13840.5|13862.5|13840.5|13856.3|13834.3|19
1652042700000|2022-05-08 20:45:00|13856.3|13834.3|13856.3|13834.3|13862.5|13840.5|13856.3|13834.3|8
1652043000000|2022-05-08 20:50:00|13859.2|13837.2|13856.3|13834.3|13862.5|13840.5|13856.3|13834.3|11
1652043300000|2022-05-08 20:55:00|13862.5|13840.5|13856.3|13834.3|13862.5|13840.5|13856.3|13834.3|13
1652043600000|2022-05-08 21:00:00|13862.5|13840.5|13852.2|13836.2|13862.5|13843|13852.2|13833.8|22
1652043900000|2022-05-08 21:05:00|13853.9|13837.9|13850.2|13834.2|13859.8|13843.8|13850.2|13834.2|26
1652044200000|2022-05-08 21:10:00|13849.3|13833.3|13853|13837|13859.8|13843.8|13849.2|13833.2|26
1652044500000|2022-05-08 21:15:00|13846.3|13830.3|13853|13837|13861.3|13845.3|13846.3|13830.3|39
1652044800000|2022-05-08 21:20:00|13857.6|13841.6|13853|13837|13857.6|13841.6|13845.7|13829.7|41
1652045100000|2022-05-08 21:25:00|13858.3|13842.3|13853.1|13837.1|13860|13844|13847.5|13831.5|40
1652045400000|2022-05-08 21:30:00|13848.8|13832.8|13858.6|13842.6|13864.9|13848.9|13847.6|13831.6|181
1652045700000|2022-05-08 21:35:00|13858.1|13842.1|13858.8|13842.8|13859.7|13843.7|13857.1|13841.1|70
1652046000000|2022-05-08 21:40:00|13858.9|13842.9|13871|13855|13874.3|13858.3|13858.3|13842.5|189
1652046300000|2022-05-08 21:45:00|13871.1|13855.1|13869.7|13853.7|13872.2|13856.2|13866.6|13850.6|60
1652046600000|2022-05-08 21:50:00|13868.9|13852.9|13869.2|13853.2|13869.7|13853.7|13866|13850|51
1652046900000|2022-05-08 21:55:00|13868.8|13852.8|13863.3|13847.3|13869.7|13853.7|13859.4|13843.4|75
1652047200000|2022-05-08 22:00:00|13865.2|13849.2|13869.4|13853.4|13870|13854|13859.3|13843.3|289
1652047500000|2022-05-08 22:05:00|13869.6|13853.6|13869.6|13853.6|13871.6|13856.2|13867.5|13851.5|130
1652047800000|2022-05-08 22:10:00|13869.9|13853.9|13869.9|13853.9|13873.7|13857.7|13869.1|13853.1|184
1652048100000|2022-05-08 22:15:00|13870.4|13854.4|13871|13855|13871.6|13857.4|13869.9|13853.9|138
1652048400000|2022-05-08 22:20:00|13870.8|13854.8|13871.1|13857.7|13871.6|13858.3|13870.1|13854.1|111
1652048700000|2022-05-08 22:25:00|13871|13856.7|13871.6|13856|13871.7|13858.1|13870.2|13854.2|117
1652049000000|2022-05-08 22:30:00|13871.5|13856.6|13869.5|13855|13871.7|13857.8|13869.5|13853.5|139
1652049300000|2022-05-08 22:35:00|13869.7|13853.7|13870.3|13854.3|13870.7|13857.6|13869.2|13853.6|121
1652049600000|2022-05-08 22:40:00|13870.2|13854.8|13869.2|13853.9|13870.9|13858.7|13869|13853.4|112
1652049900000|2022-05-08 22:45:00|13869.3|13854.1|13869.7|13854.4|13870.7|13857|13869.1|13853.3|124
1652050200000|2022-05-08 22:50:00|13869.6|13854.6|13869.2|13853.3|13870.5|13858.6|13869|13853.2|110
1652050500000|2022-05-08 22:55:00|13869.4|13854.2|13871.1|13855.1|13871.1|13857.8|13868.9|13853.4|124
1652050800000|2022-05-08 23:00:00|13870.8|13855.4|13875.5|13867.2|13880.4|13871.8|13870.5|13855.4|415
1652051100000|2022-05-08 23:05:00|13875.3|13867.4|13873.9|13868.9|13875.8|13869.3|13873.3|13867.1|237
1652051400000|2022-05-08 23:10:00|13874|13869|13874.1|13869.1|13875.4|13869.5|13873.7|13868.6|120
1652051700000|2022-05-08 23:15:00|13873.9|13868.9|13872.3|13867.3|13874.3|13869.3|13872.2|13867.2|121
1652052000000|2022-05-08 23:20:00|13872.2|13867.2|13875.2|13870.2|13875.3|13870.3|13872|13867|126
1652052300000|2022-05-08 23:25:00|13875.1|13870.1|13873.1|13868.1|13875.4|13870.4|13872.4|13867.4|130
1652052600000|2022-05-08 23:30:00|13873|13868|13877|13872|13877.2|13872.2|13873|13868|184
1652052900000|2022-05-08 23:35:00|13877.1|13872.1|13876.4|13871.4|13879.8|13874.8|13876|13871|216
1652053200000|2022-05-08 23:40:00|13876.3|13871.3|13871.7|13866.7|13877.2|13872.2|13870.3|13865.3|246
1652053500000|2022-05-08 23:45:00|13872|13867|13871.1|13866.1|13872.1|13867.1|13870.4|13865.4|170
1652053800000|2022-05-08 23:50:00|13870.8|13865.8|13877.1|13872.1|13877.6|13872.6|13870.2|13865.2|194
1652054100000|2022-05-08 23:55:00|13877.3|13872.3|13878.5|13873.5|13879.2|13875.4|13877.1|13872.3|115
1652054400000|2022-05-09 00:00:00|13878.4|13873.4|13879.7|13874.7|13881.7|13877.9|13877.2|13873.2|252
1652054700000|2022-05-09 00:05:00|13879.6|13874.6|13884.4|13879.4|13886|13881|13877.6|13873.5|283
1652055000000|2022-05-09 00:10:00|13884.3|13879.3|13885.6|13880.6|13887.1|13883.3|13883.9|13878.9|284
1652055300000|2022-05-09 00:15:00|13885.5|13880.5|13890.9|13885.9|13890.9|13887.4|13882.4|13878.6|317
1652055600000|2022-05-09 00:20:00|13890.8|13885.8|13885.8|13883.8|13890.8|13886.9|13884.6|13881.2|225
1652055900000|2022-05-09 00:25:00|13885.9|13883.9|13882.4|13877.4|13888.4|13884.6|13882.2|13877.3|197
1652056200000|2022-05-09 00:30:00|13882.5|13877.5|13885.2|13880.2|13887.2|13883.5|13882.5|13877.5|315
1652056500000|2022-05-09 00:35:00|13885.3|13880.3|13889.9|13887.9|13891.7|13888.4|13884.2|13880.3|272
1652056800000|2022-05-09 00:40:00|13891.4|13886.4|13891.8|13886.8|13893.1|13889.7|13888.2|13885|293
1652057100000|2022-05-09 00:45:00|13890.4|13888.4|13892.3|13890.3|13894.5|13890.7|13889.8|13886.4|299
1652057400000|2022-05-09 00:50:00|13894|13889|13895.8|13890.8|13897.2|13893.2|13892.6|13888.3|363
1652057700000|2022-05-09 00:55:00|13894.3|13892.3|13897|13892|13898|13894.5|13892.2|13888.6|273
1652058000000|2022-05-09 01:00:00|13896.9|13891.9|13901.3|13896.3|13907.3|13903.4|13895.8|13891.9|409
1652058300000|2022-05-09 01:05:00|13901.4|13896.4|13897.2|13895.2|13901.7|13898.1|13893.2|13889.7|346
1652058600000|2022-05-09 01:10:00|13897.3|13895.3|13898.2|13893.2|13899.4|13895.4|13892.5|13888.8|260
1652058900000|2022-05-09 01:15:00|13898.1|13893.1|13899.8|13894.8|13900.5|13895.5|13895.8|13890.8|334
1652059200000|2022-05-09 01:20:00|13899.7|13894.7|13906.2|13901.2|13910.8|13907.4|13898.1|13894.5|375
1652059500000|2022-05-09 01:25:00|13906.3|13901.3|13906|13901|13906.8|13903.1|13899.3|13895.8|368
1652059800000|2022-05-09 01:30:00|13905.9|13900.9|13903|13898|13909.2|13904.2|13902.9|13897.9|319
1652060100000|2022-05-09 01:35:00|13903.1|13898.1|13905.8|13900.8|13910.1|13905.7|13902.7|13898.1|306
1652060400000|2022-05-09 01:40:00|13906|13901|13893.7|13888.7|13906|13901|13893.2|13888.2|511
1652060700000|2022-05-09 01:45:00|13893.8|13888.8|13894.1|13889.1|13897.2|13892.2|13891.5|13886.5|413
1652061000000|2022-05-09 01:50:00|13894|13889|13887.9|13882.9|13894.8|13890.9|13887.6|13882.6|341
1652061300000|2022-05-09 01:55:00|13887.8|13882.8|13891.8|13886.8|13894|13889|13885.9|13882|273
1652061600000|2022-05-09 02:00:00|13891.9|13886.9|13898|13893|13898.1|13894.4|13889.8|13886.3|279
1652061900000|2022-05-09 02:05:00|13898.2|13893.2|13892.3|13890.3|13898.3|13894.2|13892.3|13888.9|263
1652062200000|2022-05-09 02:10:00|13892.4|13890.4|13900.2|13895.2|13901.9|13896.9|13892.4|13888.9|232
1652062500000|2022-05-09 02:15:00|13900.3|13895.3|13901.1|13896.1|13903.4|13899.2|13899.1|13894.1|274
1652062800000|2022-05-09 02:20:00|13901.3|13896.3|13897.1|13892.1|13902.2|13898.1|13896.6|13891.6|231
1652063100000|2022-05-09 02:25:00|13897|13892|13900.6|13895.6|13902.1|13897.3|13896.3|13891.4|268
1652063400000|2022-05-09 02:30:00|13900.4|13895.4|13900|13895|13901.2|13896.8|13895.7|13891.3|359
1652063700000|2022-05-09 02:35:00|13899.9|13894.9|13913.1|13908.1|13913.2|13908.2|13898.9|13893.9|342
1652064000000|2022-05-09 02:40:00|13913|13908|13912.6|13907.6|13913.2|13908.4|13907.8|13902.8|309
1652064300000|2022-05-09 02:45:00|13912.5|13907.5|13910.8|13908.8|13912.6|13908.8|13907.6|13903.8|273
1652064600000|2022-05-09 02:50:00|13910.7|13908.7|13908|13906|13913|13908.7|13907.9|13904.4|160
1652064900000|2022-05-09 02:55:00|13908.1|13906.1|13908|13903|13909.6|13906.1|13903.4|13899.5|266
1652065200000|2022-05-09 03:00:00|13908.1|13903.1|13907.7|13902.7|13909|13905.6|13905.1|13901.5|181
1652065500000|2022-05-09 03:05:00|13907.6|13902.6|13905.6|13903.6|13908.3|13904.9|13902|13897.8|218
1652065800000|2022-05-09 03:10:00|13905.7|13903.7|13909.1|13907.1|13911.3|13907.9|13905.6|13902.6|214
1652066100000|2022-05-09 03:15:00|13909|13907|13909.6|13904.6|13911.7|13908.1|13907.2|13903.1|234
1652066400000|2022-05-09 03:20:00|13909.7|13904.7|13908.7|13903.7|13910.4|13906.5|13906.7|13903.1|196
1652066700000|2022-05-09 03:25:00|13908.6|13903.6|13908.9|13903.9|13909.4|13905.6|13904.8|13901|172
1652067000000|2022-05-09 03:30:00|13909.1|13904.1|13906.6|13901.6|13909.1|13905|13905|13901.5|153
1652067300000|2022-05-09 03:35:00|13906.7|13901.7|13907|13902|13907.5|13903.9|13904.7|13901.2|124
1652067600000|2022-05-09 03:40:00|13907.1|13902.1|13910.6|13905.6|13911|13907.3|13905.1|13901.5|134
1652067900000|2022-05-09 03:45:00|13909|13907|13914.8|13909.8|13915|13911.2|13908.8|13905.2|205
1652068200000|2022-05-09 03:50:00|13914.9|13909.9|13911.4|13906.4|13915.3|13911.7|13909.3|13905|211
1652068500000|2022-05-09 03:55:00|13911.3|13906.3|13912.3|13907.3|13912.8|13909.2|13910.3|13906.2|171
1652068800000|2022-05-09 04:00:00|13910.8|13908.8|13912.4|13907.4|13913.1|13909.6|13909.7|13905.1|204
1652069100000|2022-05-09 04:05:00|13912.3|13907.3|13910.7|13908.7|13913.4|13909.8|13910.3|13906.9|139
1652069400000|2022-05-09 04:10:00|13910.6|13908.6|13914.1|13909.1|13914.6|13910.4|13909.9|13907.3|129
1652069700000|2022-05-09 04:15:00|13914.2|13909.2|13910.5|13905.5|13915.7|13911.4|13909.8|13904.8|196
1652070000000|2022-05-09 04:20:00|13910.6|13905.6|13913.6|13908.6|13914.2|13910.6|13908.1|13904.7|209
1652070300000|2022-05-09 04:25:00|13913.7|13908.7|13909.3|13904.3|13914.1|13910.5|13907.8|13904|161
1652070600000|2022-05-09 04:30:00|13909.4|13904.4|13912.1|13907.1|13912.4|13908.7|13909.4|13904.4|155
1652070900000|2022-05-09 04:35:00|13910.6|13908.6|13913.6|13908.6|13915.3|13910.9|13910.6|13907.3|123
1652071200000|2022-05-09 04:40:00|13913.8|13908.8|13909.1|13907.1|13913.8|13909.2|13908.8|13905.4|125
1652071500000|2022-05-09 04:45:00|13910.6|13905.6|13909.1|13907.1|13910.9|13907.3|13906.9|13903.5|125
1652071800000|2022-05-09 04:50:00|13908.9|13906.9|13909|13907|13913.1|13908.9|13908.1|13905|139
1652072100000|2022-05-09 04:55:00|13908.9|13906.9|13912.2|13910.2|13914.4|13910.8|13908.7|13906.5|179
1652072400000|2022-05-09 05:00:00|13912.1|13910.1|13911.8|13909.8|13916.3|13912.2|13911.5|13907.8|307
1652072700000|2022-05-09 05:05:00|13911.6|13909.6|13910.9|13908.9|13914.8|13911.6|13909.3|13906.1|232
1652073000000|2022-05-09 05:10:00|13912.5|13907.5|13912.8|13910.8|13915.9|13912.5|13910.7|13907.5|201
1652073300000|2022-05-09 05:15:00|13912.9|13910.9|13914.4|13912.4|13917.1|13913.7|13910.7|13907.7|204
1652073600000|2022-05-09 05:20:00|13914.3|13912.3|13915.8|13910.8|13916.2|13912.8|13911.6|13908|216
1652073900000|2022-05-09 05:25:00|13915.7|13910.7|13915.2|13910.2|13917.4|13913.7|13912.4|13908.5|178
1652074200000|2022-05-09 05:30:00|13915.1|13910.1|13914.9|13909.9|13915.6|13912.1|13911|13907.3|230
1652074500000|2022-05-09 05:35:00|13914.8|13909.8|13910.2|13905.2|13916.8|13912.6|13909.8|13904.8|272
1652074800000|2022-05-09 05:40:00|13910.1|13905.1|13912.2|13910.2|13916.9|13912.9|13909.3|13905.1|281
1652075100000|2022-05-09 05:45:00|13912.3|13910.3|13916|13911|13917.9|13914.3|13911.6|13906.6|264
1652075400000|2022-05-09 05:50:00|13915.9|13910.9|13916.1|13911.1|13918.8|13915.4|13914.3|13910|255
1652075700000|2022-05-09 05:55:00|13916|13911|13917.1|13912.1|13920|13916.1|13913.7|13910.4|247
1652076000000|2022-05-09 06:00:00|13917.2|13912.2|13915.2|13910.2|13917.7|13914.2|13913.5|13910|306
1652076300000|2022-05-09 06:05:00|13913.7|13911.7|13916.9|13911.9|13919.4|13916|13913.4|13910.1|280
1652076600000|2022-05-09 06:10:00|13916.8|13911.8|13912.7|13910.7|13917.8|13912.8|13910.6|13907|263
1652076900000|2022-05-09 06:15:00|13912.8|13910.8|13915.2|13910.2|13915.4|13912|13911.3|13907.6|285
1652077200000|2022-05-09 06:20:00|13915.3|13910.3|13920.1|13915.1|13921.2|13917.7|13914.7|13910.3|260
1652077500000|2022-05-09 06:25:00|13920.2|13915.2|13918.8|13913.8|13921.7|13918.3|13915.4|13911.7|316
1652077800000|2022-05-09 06:30:00|13918.7|13913.7|13918|13913|13919.5|13916.2|13915.4|13912.1|247
1652078100000|2022-05-09 06:35:00|13918.1|13913.1|13917.4|13915.4|13919|13915.4|13916.2|13912.8|185
1652078400000|2022-05-09 06:40:00|13917.5|13915.5|13920.8|13918.8|13922.1|13919|13917.5|13914|230
1652078700000|2022-05-09 06:45:00|13920.7|13918.7|13922.3|13920.3|13924.6|13921.1|13919.6|13916.4|215
1652079000000|2022-05-09 06:50:00|13922.4|13920.4|13928.7|13923.7|13928.7|13925.2|13921.7|13918.4|227
1652079300000|2022-05-09 06:55:00|13928.8|13923.8|13923.5|13921.5|13928.8|13925.1|13923|13920.1|316
1652079600000|2022-05-09 07:00:00|13923.8|13921.8|13920.5|13915.5|13927.2|13924|13916.8|13913.3|460
1652079900000|2022-05-09 07:05:00|13918.8|13916.8|13920.7|13918.7|13921.8|13918.8|13916.2|13912.9|427
1652080200000|2022-05-09 07:10:00|13920.8|13918.8|13911.1|13909.1|13921.8|13918.8|13909.6|13906.1|433
1652080500000|2022-05-09 07:15:00|13911|13909|13914.7|13912.7|13916.6|13913|13910.9|13907.6|436
1652080800000|2022-05-09 07:20:00|13914.6|13912.6|13922.1|13917.1|13923|13919.4|13914.3|13911.5|439
1652081100000|2022-05-09 07:25:00|13922|13917|13916.7|13911.7|13924.7|13920.5|13914.3|13909.4|541
1652081400000|2022-05-09 07:30:00|13916.6|13911.6|13909.1|13907.1|13918.1|13914.3|13908.5|13904.8|535
1652081700000|2022-05-09 07:35:00|13910.3|13905.3|13909.7|13907.7|13914|13910.5|13907.1|13903.6|387
1652082000000|2022-05-09 07:40:00|13909.6|13907.6|13914.7|13909.7|13914.8|13911.2|13907.2|13904.1|428
1652082300000|2022-05-09 07:45:00|13914.6|13909.6|13916|13914|13916.7|13914.3|13911.5|13908.3|423
1652082600000|2022-05-09 07:50:00|13917.4|13912.4|13929.1|13924.1|13929.6|13926|13915.7|13912.4|419
1652082900000|2022-05-09 07:55:00|13929.2|13924.2|13927.8|13925.8|13932.1|13928.9|13927|13923.5|394
1652083200000|2022-05-09 08:00:00|13929.4|13924.4|13930|13928|13933.8|13930.4|13927.8|13924.4|407
1652083500000|2022-05-09 08:05:00|13931.4|13926.4|13921.2|13919.2|13931.4|13927.1|13919.6|13915.5|446
1652083800000|2022-05-09 08:10:00|13921.3|13919.3|13922.5|13917.5|13924.6|13920.7|13917.8|13912.8|509
1652084100000|2022-05-09 08:15:00|13922.4|13917.4|13924.9|13922.9|13926.9|13923.5|13921|13917.4|449
1652084400000|2022-05-09 08:20:00|13924.8|13922.8|13927.2|13925.2|13929.3|13925.2|13922.4|13919|415
1652084700000|2022-05-09 08:25:00|13927.1|13925.1|13924.6|13922.6|13928.4|13925.3|13922.6|13919|395
1652085000000|2022-05-09 08:30:00|13924.7|13922.7|13929|13924|13930.7|13927.2|13924.6|13921.4|405
1652085300000|2022-05-09 08:35:00|13929.1|13924.1|13933.8|13931.8|13936.1|13932.1|13926.9|13923.5|397
1652085600000|2022-05-09 08:40:00|13933.9|13931.9|13937.4|13932.4|13938.4|13935.1|13933.5|13929.9|306
1652085900000|2022-05-09 08:45:00|13937.5|13932.5|13937.2|13932.2|13938.4|13934.7|13932.3|13928.7|337
1652086200000|2022-05-09 08:50:00|13937.4|13932.4|13932.4|13930.4|13938.1|13934.2|13930.7|13927.1|390
1652086500000|2022-05-09 08:55:00|13932.5|13930.5|13937.8|13932.8|13938.7|13935.4|13932.1|13928.7|376
1652086800000|2022-05-09 09:00:00|13937.6|13932.6|13933.5|13931.5|13938|13934.5|13932|13928.6|356
1652087100000|2022-05-09 09:05:00|13933.4|13931.4|13929.9|13924.9|13937.6|13933.3|13927|13923.5|383
1652087400000|2022-05-09 09:10:00|13930|13925|13920.3|13918.3|13930|13926.5|13919.9|13914.9|332
1652087700000|2022-05-09 09:15:00|13920.4|13918.4|13924.7|13922.7|13926.1|13922.8|13920.4|13916.9|311
1652088000000|2022-05-09 09:20:00|13924.6|13922.6|13926.4|13921.4|13927.1|13923|13922.2|13918.8|237
1652088300000|2022-05-09 09:25:00|13926.5|13921.5|13929|13927|13931|13927.5|13924.8|13921.4|262
1652088600000|2022-05-09 09:30:00|13928.6|13926.6|13931.4|13926.4|13933|13929.3|13927.9|13924.2|301
1652088900000|2022-05-09 09:35:00|13931.3|13926.3|13932.1|13927.1|13933.4|13928.4|13929.3|13924.3|312
1652089200000|2022-05-09 09:40:00|13931.9|13926.9|13928.6|13923.6|13933.5|13929.2|13927.8|13923.1|293
1652089500000|2022-05-09 09:45:00|13928.7|13923.7|13926.4|13924.4|13933|13928|13926.4|13922.7|365
1652089800000|2022-05-09 09:50:00|13926.5|13924.5|13930.1|13925.1|13930.4|13927|13923.6|13920.2|349
1652090100000|2022-05-09 09:55:00|13928.6|13926.6|13924.2|13922.2|13930.5|13927.1|13922.9|13919.5|361
1652090400000|2022-05-09 10:00:00|13924.3|13922.3|13927.1|13922.1|13927.1|13924|13923.3|13919.9|337
1652090700000|2022-05-09 10:05:00|13925.5|13923.5|13923.8|13921.8|13927.7|13924.3|13922.5|13919.1|258
1652091000000|2022-05-09 10:10:00|13923.7|13921.7|13922.4|13917.4|13927|13924|13921|13917.4|271
1652091300000|2022-05-09 10:15:00|13922.3|13917.3|13924.1|13922.1|13925.9|13922.4|13920.2|13917.3|315
1652091600000|2022-05-09 10:20:00|13924.3|13922.3|13923.7|13921.7|13927.9|13924.4|13923.2|13919.9|281
1652091900000|2022-05-09 10:25:00|13924.1|13922.1|13924.1|13919.1|13926.3|13923.4|13922.2|13918.6|290
1652092200000|2022-05-09 10:30:00|13924.2|13919.2|13926.5|13924.5|13929.7|13926.1|13922.4|13919.1|334
1652092500000|2022-05-09 10:35:00|13926.4|13924.4|13924.6|13922.6|13928.2|13924.7|13923.5|13920.8|203
1652092800000|2022-05-09 10:40:00|13924.7|13922.7|13926.5|13921.5|13928.2|13924.7|13924.7|13921.5|198
1652093100000|2022-05-09 10:45:00|13924.9|13922.9|13920|13918|13927.1|13923.5|13919.4|13916.3|329
1652093400000|2022-05-09 10:50:00|13921.5|13916.5|13922.1|13920.1|13924.6|13921.4|13918.8|13915.8|378
1652093700000|2022-05-09 10:55:00|13922.3|13920.3|13919.8|13917.8|13923.2|13920.3|13917.5|13914.9|373
1652094000000|2022-05-09 11:00:00|13919.7|13917.7|13924|13922|13925.5|13922.1|13919.3|13915.9|303
1652094300000|2022-05-09 11:05:00|13923.9|13921.9|13928.4|13923.4|13928.4|13923.8|13922.1|13918.5|344
1652094600000|2022-05-09 11:10:00|13928.5|13923.5|13928|13926|13931.3|13927.8|13926.4|13923.2|337
1652094900000|2022-05-09 11:15:00|13928.1|13926.1|13929.3|13927.3|13931.2|13927.8|13926.9|13923.3|285
1652095200000|2022-05-09 11:20:00|13929.1|13927.1|13933.8|13931.8|13934.8|13932.8|13929.1|13926.9|285
1652095500000|2022-05-09 11:25:00|13933.7|13931.7|13930.8|13928.8|13933.9|13931.9|13928.4|13925|211
1652095800000|2022-05-09 11:30:00|13930.7|13928.7|13928.5|13926.5|13933|13929.6|13928.3|13924.9|259
1652096100000|2022-05-09 11:35:00|13928.6|13926.6|13927.9|13922.9|13929.2|13927.2|13924.8|13921.4|256
1652096400000|2022-05-09 11:40:00|13927.8|13922.8|13923.6|13918.6|13927.8|13924.2|13921.5|13918.5|258
1652096700000|2022-05-09 11:45:00|13923.7|13918.7|13923.4|13921.4|13926|13923.1|13921.3|13918.4|306
1652097000000|2022-05-09 11:50:00|13923.3|13921.3|13919.4|13917.4|13924.6|13921.4|13919.2|13917|297
1652097300000|2022-05-09 11:55:00|13919.3|13917.3|13918.1|13913.1|13919.8|13917.4|13914|13911.7|376
1652097600000|2022-05-09 12:00:00|13918.2|13913.2|13911.5|13909.5|13918.3|13915.5|13911.2|13907.6|446
1652097900000|2022-05-09 12:05:00|13911.6|13909.6|13900.1|13895.1|13912.6|13909.6|13894.5|13889.5|659
1652098200000|2022-05-09 12:10:00|13900|13895|13900.3|13898.3|13905.9|13902.6|13899.2|13894.2|600
1652098500000|2022-05-09 12:15:00|13900.5|13898.5|13905.5|13900.5|13907.8|13904.6|13897.9|13894.4|390
1652098800000|2022-05-09 12:20:00|13905.6|13900.6|13893.9|13891.9|13905.6|13900.6|13893.5|13891.5|485
1652099100000|2022-05-09 12:25:00|13893.8|13891.8|13895.2|13893.2|13897.6|13894|13892.4|13888.8|433
1652099400000|2022-05-09 12:30:00|13895.4|13893.4|13889.8|13887.8|13898.6|13893.9|13889.5|13886.2|427
1652099700000|2022-05-09 12:35:00|13889.9|13887.9|13884.6|13879.6|13891.5|13888.5|13883.2|13879.6|350
1652100000000|2022-05-09 12:40:00|13884.5|13879.5|13885.1|13880.1|13887.1|13883.8|13879.6|13874.6|381
1652100300000|2022-05-09 12:45:00|13884.8|13879.8|13886.2|13884.2|13890.6|13887|13884.1|13879.6|373
1652100600000|2022-05-09 12:50:00|13886.3|13884.3|13892.4|13887.4|13893.2|13889.1|13886.3|13882.9|387
1652100900000|2022-05-09 12:55:00|13890.9|13888.9|13892.3|13890.3|13893.6|13890.3|13887.6|13884.1|322
1652101200000|2022-05-09 13:00:00|13892.2|13890.2|13891|13889|13895.5|13892.3|13890.7|13887.4|389
1652101500000|2022-05-09 13:05:00|13891.1|13889.1|13898.3|13893.3|13898.4|13895|13890.3|13886.4|350
1652101800000|2022-05-09 13:10:00|13898.4|13893.4|13897.1|13892.1|13902.8|13899.9|13896.6|13892|347
1652102100000|2022-05-09 13:15:00|13897.7|13892.7|13899.9|13897.9|13901.4|13897.9|13895.9|13892.4|353
1652102400000|2022-05-09 13:20:00|13901|13896|13898.7|13896.7|13902.9|13899.2|13898.7|13895.1|279
1652102700000|2022-05-09 13:25:00|13900.2|13895.2|13899.5|13894.5|13902.2|13897.6|13897.6|13894|286
1652103000000|2022-05-09 13:30:00|13897.9|13895.9|13902.7|13900.7|13905.4|13900.8|13897.7|13892.7|475
1652103300000|2022-05-09 13:35:00|13902.6|13900.6|13900.3|13895.3|13903.6|13900.7|13897|13892.9|391
1652103600000|2022-05-09 13:40:00|13900.2|13895.2|13902.8|13897.8|13909.5|13904.5|13899.1|13895.2|571
1652103900000|2022-05-09 13:45:00|13902.9|13897.9|13908.7|13906.7|13913|13909.7|13901.6|13897.9|517
1652104200000|2022-05-09 13:50:00|13908.6|13906.6|13907.3|13902.3|13911.3|13907.5|13901.9|13898.7|497
1652104500000|2022-05-09 13:55:00|13907.4|13902.4|13915.8|13910.8|13917.4|13912.4|13905.2|13901.6|485
1652104800000|2022-05-09 14:00:00|13915.7|13910.7|13915.6|13910.6|13918.3|13914.8|13911.2|13908.2|450
1652105100000|2022-05-09 14:05:00|13913.8|13911.8|13914.9|13912.9|13919.4|13916.1|13912.7|13909.5|406
1652105400000|2022-05-09 14:10:00|13915|13913|13916.6|13914.6|13918.9|13915.3|13912.5|13909|339
1652105700000|2022-05-09 14:15:00|13916.7|13914.7|13923.5|13918.5|13923.6|13919.6|13915.4|13911.9|334
1652106000000|2022-05-09 14:20:00|13923.6|13918.6|13919.6|13917.6|13924.6|13919.7|13917|13913|417
1652106300000|2022-05-09 14:25:00|13919.3|13917.3|13920.9|13918.9|13922.5|13919.2|13916.6|13913.5|311
1652106600000|2022-05-09 14:30:00|13922.4|13917.4|13926.2|13921.2|13927.2|13923.4|13920.2|13916.8|263
1652106900000|2022-05-09 14:35:00|13926.3|13921.3|13930.9|13925.9|13931|13927.3|13924.2|13920.8|344
1652107200000|2022-05-09 14:40:00|13930.8|13925.8|13921.9|13919.9|13930.9|13927|13921.8|13918.2|350
1652107500000|2022-05-09 14:45:00|13921.7|13919.7|13923.9|13918.9|13924.1|13920.4|13917.7|13913.6|462
1652107800000|2022-05-09 14:50:00|13922.4|13920.4|13919.3|13917.3|13923.3|13920.4|13917.3|13913.5|396
1652108100000|2022-05-09 14:55:00|13919.5|13917.5|13923.4|13918.4|13923.6|13918.6|13914.5|13911.1|416
1652108400000|2022-05-09 15:00:00|13923.3|13918.3|13920.5|13918.5|13924.2|13919.3|13918.1|13914.6|230
1652108700000|2022-05-09 15:05:00|13920.4|13918.4|13921.1|13919.1|13926|13922.5|13920.4|13917.1|247
1652109000000|2022-05-09 15:10:00|13921|13919|13920.4|13915.4|13922.8|13919.2|13918.4|13914.9|212
1652109300000|2022-05-09 15:15:00|13920.5|13915.5|13917.8|13912.8|13920.5|13916.1|13915.7|13912.2|227
1652109600000|2022-05-09 15:20:00|13917.9|13912.9|13914.9|13912.9|13919.1|13915.7|13914.6|13911.5|180
1652109900000|2022-05-09 15:25:00|13914.8|13912.8|13918.7|13913.7|13919|13915.8|13914.8|13912.6|202
1652110200000|2022-05-09 15:30:00|13918.8|13913.8|13921.5|13916.5|13922.1|13918.5|13917.1|13913.6|261
1652110500000|2022-05-09 15:35:00|13921.4|13916.4|13913.1|13911.1|13921.7|13918.1|13913.1|13909.3|198
1652110800000|2022-05-09 15:40:00|13912.9|13910.9|13912.7|13910.7|13915.1|13911.4|13912.2|13908.7|235
1652111100000|2022-05-09 15:45:00|13914.3|13909.3|13908.1|13903.1|13914.3|13910.8|13904.7|13899.7|340
1652111400000|2022-05-09 15:50:00|13907.9|13902.9|13900.7|13898.7|13907.9|13902.9|13900.3|13895.6|304
1652111700000|2022-05-09 15:55:00|13900.6|13898.6|13904.8|13899.8|13906.5|13902.9|13900.6|13897.5|291
1652112000000|2022-05-09 16:00:00|13904.9|13899.9|13907.9|13902.9|13908.5|13903.5|13904.6|13899.6|261
1652112300000|2022-05-09 16:05:00|13908|13903|13902.4|13897.4|13908|13903|13902.1|13897.1|155
1652112600000|2022-05-09 16:10:00|13902.5|13897.5|13891.6|13886.6|13903|13898|13891.5|13886.5|250
1652112900000|2022-05-09 16:15:00|13891.5|13886.5|13888.3|13883.3|13891.5|13886.5|13886.9|13883.2|248
1652113200000|2022-05-09 16:20:00|13888.2|13883.2|13885.2|13880.2|13889.9|13884.9|13884.7|13879.7|287
1652113500000|2022-05-09 16:25:00|13885.1|13880.1|13879.6|13874.6|13886.9|13881.9|13878.9|13873.9|302
1652113800000|2022-05-09 16:30:00|13879.5|13874.5|13877.9|13872.9|13882.6|13877.6|13877.9|13872.9|303
1652114100000|2022-05-09 16:35:00|13878.1|13873.1|13887.6|13882.6|13887.7|13882.7|13878|13873|198
1652114400000|2022-05-09 16:40:00|13887.5|13882.5|13890.8|13885.8|13890.9|13885.9|13884.5|13880.7|221
1652114700000|2022-05-09 16:45:00|13890.7|13885.7|13893.8|13888.8|13895.7|13891.9|13890.6|13885.6|210
1652115000000|2022-05-09 16:50:00|13893.9|13888.9|13899.2|13894.2|13899.5|13894.5|13893.5|13888.9|120
1652115300000|2022-05-09 16:55:00|13899.3|13894.3|13899.9|13894.9|13900|13895.2|13897.1|13892.9|181
1652115600000|2022-05-09 17:00:00|13899.8|13894.8|13897.9|13892.9|13901|13897.6|13896.3|13892.6|165
1652115900000|2022-05-09 17:05:00|13897.8|13892.8|13900.9|13895.9|13900.9|13897|13897.8|13892.8|132
1652116200000|2022-05-09 17:10:00|13900.8|13895.8|13906.6|13901.6|13906.7|13901.7|13900.8|13895.8|229
1652116500000|2022-05-09 17:15:00|13906.7|13901.7|13905|13900|13907|13902|13904.3|13899.3|192
1652116800000|2022-05-09 17:20:00|13905.1|13900.1|13909.8|13904.8|13910.4|13906.7|13905.1|13900.1|235
1652117100000|2022-05-09 17:25:00|13909.7|13904.7|13904.6|13899.6|13909.9|13904.9|13902.9|13897.9|218
1652117400000|2022-05-09 17:30:00|13904.8|13899.8|13907.8|13902.8|13907.9|13902.9|13901.9|13896.9|220
1652117700000|2022-05-09 17:35:00|13907.7|13902.7|13914.2|13909.2|13914.3|13909.3|13907.7|13902.7|201
1652118000000|2022-05-09 17:40:00|13914.1|13909.1|13909.7|13904.7|13914.9|13909.9|13909.6|13904.6|182
1652118300000|2022-05-09 17:45:00|13909.6|13904.6|13914.2|13909.2|13915.3|13911.1|13909.6|13904.6|213
1652118600000|2022-05-09 17:50:00|13914.3|13909.3|13914.7|13909.7|13917.8|13912.9|13912.5|13908.8|219
1652118900000|2022-05-09 17:55:00|13914.6|13909.6|13912.5|13907.5|13915|13910|13907.5|13903.1|244
1652119200000|2022-05-09 18:00:00|13912.4|13907.4|13909.9|13904.9|13912.5|13907.5|13907.9|13904.1|247
1652119500000|2022-05-09 18:05:00|13909.8|13904.8|13912.5|13907.5|13912.8|13907.8|13907.8|13904.2|205
1652119800000|2022-05-09 18:10:00|13912.6|13907.6|13910.3|13905.3|13913|13909.2|13908.7|13904|178
1652120100000|2022-05-09 18:15:00|13910.5|13905.5|13908.1|13903.1|13910.6|13906.1|13905.2|13901|290
1652120400000|2022-05-09 18:20:00|13908.3|13903.3|13912.9|13907.9|13913|13909.5|13908.2|13903.2|151
1652120700000|2022-05-09 18:25:00|13913|13908|13915.5|13910.5|13915.8|13910.8|13911.2|13907.6|131
1652121000000|2022-05-09 18:30:00|13915.6|13910.6|13915.8|13910.8|13917.8|13914.4|13913.7|13909.8|163
1652121300000|2022-05-09 18:35:00|13915.7|13910.7|13912.1|13910.1|13915.8|13911.1|13911.1|13906.1|167
1652121600000|2022-05-09 18:40:00|13913.7|13908.7|13912|13907|13914.1|13910.6|13909.7|13906.1|158
1652121900000|2022-05-09 18:45:00|13912.1|13907.1|13913.9|13908.9|13913.9|13909.9|13908.7|13903.7|157
1652122200000|2022-05-09 18:50:00|13913.8|13908.8|13910.3|13905.3|13915.7|13912.1|13907.8|13903.7|190
1652122500000|2022-05-09 18:55:00|13910.4|13905.4|13904.6|13902.6|13910.6|13905.6|13903.9|13900.2|257
1652122800000|2022-05-09 19:00:00|13904.5|13902.5|13907|13902|13908.2|13903.2|13903.3|13898.3|278
1652123100000|2022-05-09 19:05:00|13907.1|13902.1|13903.4|13898.4|13907.3|13902.3|13900.9|13895.9|256
1652123400000|2022-05-09 19:10:00|13903.5|13898.5|13898.5|13893.5|13903.5|13898.5|13898.5|13893.5|244
1652123700000|2022-05-09 19:15:00|13898.6|13893.6|13903.3|13898.3|13904|13900|13898.5|13893.5|158
1652124000000|2022-05-09 19:20:00|13903.4|13898.4|13908.1|13903.1|13909.2|13904.2|13902.1|13898.4|410
1652124300000|2022-05-09 19:25:00|13908|13903|13910.1|13905.1|13912.6|13907.6|13908|13903|171
1652124600000|2022-05-09 19:30:00|13910|13905|13907.9|13902.9|13912.5|13907.5|13907.9|13902.9|178
1652124900000|2022-05-09 19:35:00|13908.1|13903.1|13909.9|13904.9|13910.1|13905.1|13905|13900|203
1652125200000|2022-05-09 19:40:00|13908.6|13906.6|13913.8|13908.8|13914.1|13910.6|13908.6|13905.2|171
1652125500000|2022-05-09 19:45:00|13913.7|13908.7|13913.4|13908.4|13916|13911|13911.4|13907.8|172
1652125800000|2022-05-09 19:50:00|13913.5|13908.5|13916.1|13911.1|13916.3|13911.3|13912.6|13907.6|172
1652126100000|2022-05-09 19:55:00|13916|13911|13913.8|13908.8|13916|13911|13911|13906|207
1652126400000|2022-05-09 20:00:00|13914|13909|13912.6|13907.6|13914.4|13909.4|13912.4|13907.4|105
1652126700000|2022-05-09 20:05:00|13912.7|13907.7|13913.7|13908.7|13913.9|13908.9|13912.5|13907.5|81
1652127000000|2022-05-09 20:10:00|13913.8|13908.8|13914.2|13909.2|13914.2|13909.2|13913.6|13908.6|68
1652127300000|2022-05-09 20:15:00|13914.1|13909.1|13914.9|13909.9|13915.2|13910.2|13914.1|13909.1|68
1652127600000|2022-05-09 20:20:00|13915|13910|13914.9|13909.9|13915.1|13911.6|13913.3|13909.7|51
1652127900000|2022-05-09 20:25:00|13913.6|13911.6|13913.3|13911.3|13915.1|13911.6|13913.1|13909.4|96
1652128200000|2022-05-09 20:30:00|13913.2|13911.2|13915.2|13910.2|13915.3|13911.4|13913.2|13909.2|170
1652128500000|2022-05-09 20:35:00|13915.3|13910.3|13914.7|13909.7|13915.3|13911.4|13912.7|13908.7|100
1652128800000|2022-05-09 20:40:00|13915|13910|13914.7|13909.7|13915|13911.3|13912.7|13909.1|97
1652129100000|2022-05-09 20:45:00|13914.6|13909.6|13914.4|13909.4|13915|13911|13911.6|13904.8|161
1652129400000|2022-05-09 20:50:00|13914.9|13909.9|13914.2|13909.2|13914.9|13911.1|13913.1|13909|74
1652129700000|2022-05-09 20:55:00|13914.3|13909.3|13912.5|13903.8|13916.9|13909.8|13912.1|13903.8|190
1652130000000|2022-05-09 21:00:00|13915.1|13903.7|13914.9|13903.5|13917.9|13903.7|13914.5|13901|37
1652130300000|2022-05-09 21:05:00|13915.4|13902.3|13915|13901.7|13915.4|13903.1|13914.2|13901.4|51
1652130600000|2022-05-09 21:10:00|13916.6|13900.7|13915.3|13899.3|13918.8|13903.3|13914.1|13898.1|120
1652130900000|2022-05-09 21:15:00|13915.4|13899.4|13915.6|13899.8|13916.8|13904.8|13912.9|13896.9|235
1652131200000|2022-05-09 21:20:00|13914.6|13898.6|13915.1|13899.1|13918.2|13904.4|13913|13897|130
1652131500000|2022-05-09 21:25:00|13915.8|13900.6|13915.7|13903.1|13917.8|13903.9|13914.4|13898.6|105
1652131800000|2022-05-09 21:30:00|13914.6|13903.4|13915.2|13899.5|13917.5|13903.4|13913.6|13898.2|203
1652132100000|2022-05-09 21:35:00|13915.4|13899.4|13916.5|13901.2|13917.6|13905.1|13913.5|13898.7|157
1652132400000|2022-05-09 21:40:00|13914.7|13903.8|13917.5|13901.5|13917.9|13905.2|13914.4|13899.9|168
1652132700000|2022-05-09 21:45:00|13916.4|13903|13917.8|13901.8|13920.3|13905.1|13914|13899.8|127
1652133000000|2022-05-09 21:50:00|13918|13902|13917.2|13902.9|13921.2|13905.2|13914.5|13900|149
1652133300000|2022-05-09 21:55:00|13918.5|13902.5|13918.2|13902.2|13919.9|13905.9|13914.4|13900.2|155
1652133600000|2022-05-09 22:00:00|13917.9|13901.9|13915.2|13901.2|13918.3|13903.1|13914.8|13899.3|398
1652133900000|2022-05-09 22:05:00|13915.3|13901.5|13916.2|13900.4|13917.9|13903.5|13914.5|13899.2|208
1652134200000|2022-05-09 22:10:00|13916.3|13900.2|13914.8|13901.8|13916.3|13904.6|13914.2|13899.4|238
1652134500000|2022-05-09 22:15:00|13914.9|13901.7|13916.2|13900.2|13916.6|13904.1|13914.5|13899.9|190
1652134800000|2022-05-09 22:20:00|13916.1|13900.1|13915.8|13900.9|13916.6|13903.9|13914.7|13899.5|168
1652135100000|2022-05-09 22:25:00|13915.5|13901|13915.7|13904|13918.2|13905.8|13914.6|13899.7|216
1652135400000|2022-05-09 22:30:00|13915.4|13903.6|13914.4|13903.5|13916.3|13906.7|13914.1|13901.5|197
1652135700000|2022-05-09 22:35:00|13914.7|13903.3|13913.4|13906.3|13914.7|13908.4|13912.8|13903|253
1652136000000|2022-05-09 22:40:00|13913.5|13908|13913.8|13906.2|13915|13908.4|13912.8|13904.2|147
1652136300000|2022-05-09 22:45:00|13913.6|13906.5|13913.3|13905.7|13914.4|13908.1|13912.4|13903.8|128
1652136600000|2022-05-09 22:50:00|13913.4|13905.8|13914.1|13903.5|13914.1|13907.5|13912.4|13903.5|142
1652136900000|2022-05-09 22:55:00|13913.7|13904.4|13913.2|13905.7|13914.3|13907.7|13912.5|13903.8|130
1652137200000|2022-05-09 23:00:00|13913.7|13905.6|13911|13906|13913.7|13907.4|13910.9|13905.5|166
1652137500000|2022-05-09 23:05:00|13911.1|13906.1|13911.5|13906.5|13911.7|13906.7|13911|13906|90
1652137800000|2022-05-09 23:10:00|13911.4|13906.4|13914.7|13909.7|13915.1|13910.1|13911.3|13906.3|214
1652138100000|2022-05-09 23:15:00|13914.5|13909.5|13914.8|13909.8|13915.1|13910.1|13913.8|13908.8|188
1652138400000|2022-05-09 23:20:00|13914.9|13909.9|13914.6|13909.6|13914.9|13909.9|13914.1|13909.1|110
1652138700000|2022-05-09 23:25:00|13914.5|13909.5|13914.8|13909.8|13915|13910|13914.4|13909.4|95
1652139000000|2022-05-09 23:30:00|13914.9|13909.9|13913.7|13908.7|13915.5|13910.5|13913.3|13908.3|151
1652139300000|2022-05-09 23:35:00|13913.8|13908.8|13913.7|13908.7|13914.2|13909.2|13912.4|13907.4|170
1652139600000|2022-05-09 23:40:00|13913.8|13908.8|13907.2|13902.2|13914.4|13909.4|13906.9|13901.9|255
1652139900000|2022-05-09 23:45:00|13907.1|13902.1|13905.9|13900.9|13907.2|13902.2|13903.7|13899.5|167
1652140200000|2022-05-09 23:50:00|13906.1|13901.1|13904.6|13899.6|13906.1|13902.3|13903.9|13899.3|177
1652140500000|2022-05-09 23:55:00|13904.5|13899.5|13902.4|13897.4|13905.1|13900.1|13899.5|13895.2|186
1652140800000|2022-05-10 00:00:00|13902.2|13897.2|13906.6|13904.6|13912.1|13908.6|13899.7|13896.2|372
1652141100000|2022-05-10 00:05:00|13906.5|13904.5|13910.4|13905.4|13910.7|13907.3|13906.5|13902.8|258
1652141400000|2022-05-10 00:10:00|13910.5|13905.5|13917.4|13912.4|13917.5|13914.5|13909.3|13905|317
1652141700000|2022-05-10 00:15:00|13917.3|13912.3|13923.7|13918.7|13923.7|13919.6|13915.5|13910.5|393
1652142000000|2022-05-10 00:20:00|13922.5|13920.5|13924.4|13922.4|13926|13922.5|13920.2|13916|334
1652142300000|2022-05-10 00:25:00|13924.5|13922.5|13918.4|13916.4|13924.7|13922.7|13915.4|13911|359
1652142600000|2022-05-10 00:30:00|13918.3|13916.3|13917.3|13912.3|13920.3|13916.4|13914.3|13911|364
1652142900000|2022-05-10 00:35:00|13917.2|13912.2|13915.3|13913.3|13917.9|13915.7|13913.9|13911.7|252
1652143200000|2022-05-10 00:40:00|13915.2|13913.2|13917.8|13915.8|13919.8|13916.8|13914.8|13912.8|241
1652143500000|2022-05-10 00:45:00|13917.9|13915.9|13918.2|13916.2|13922.1|13918.6|13916.9|13913.3|231
1652143800000|2022-05-10 00:50:00|13918.1|13916.1|13920.5|13918.5|13922.3|13918.9|13916.7|13913.6|294
1652144100000|2022-05-10 00:55:00|13920.6|13918.6|13922.5|13920.5|13927.2|13922.2|13918.5|13915|392
1652144400000|2022-05-10 01:00:00|13922.6|13920.6|13926.1|13924.1|13930.2|13926.7|13922.4|13919.3|439
1652144700000|2022-05-10 01:05:00|13926.3|13924.3|13916.9|13914.9|13928.3|13924.9|13915.6|13913.2|456
1652145000000|2022-05-10 01:10:00|13916.8|13914.8|13916.9|13914.9|13921.7|13917.8|13913.6|13911|439
1652145300000|2022-05-10 01:15:00|13917|13915|13916.6|13914.6|13919.3|13916.6|13913.7|13910.7|314
1652145600000|2022-05-10 01:20:00|13916.7|13914.7|13917.5|13915.5|13920.2|13917.7|13916.4|13914.2|278
1652145900000|2022-05-10 01:25:00|13917.6|13915.6|13919.2|13917.2|13920.3|13917.5|13916.8|13914|331
1652146200000|2022-05-10 01:30:00|13919.1|13917.1|13922.1|13917.1|13926.9|13922.3|13919.1|13917|402
1652146500000|2022-05-10 01:35:00|13922|13917|13920.5|13915.5|13925.9|13922.3|13918.3|13914.8|353
1652146800000|2022-05-10 01:40:00|13920.4|13915.4|13922.6|13920.6|13930.2|13926.7|13916.7|13914.1|453
1652147100000|2022-05-10 01:45:00|13922.7|13920.7|13921.2|13919.2|13926.3|13923.6|13920.5|13917|332
1652147400000|2022-05-10 01:50:00|13921.1|13919.1|13920.2|13918.2|13925.7|13922.2|13917.9|13914.2|379
1652147700000|2022-05-10 01:55:00|13921.4|13916.4|13920.2|13918.2|13922.8|13919.3|13915.3|13911.9|328
1652148000000|2022-05-10 02:00:00|13920.1|13918.1|13920.2|13918.2|13922.7|13919.6|13918.2|13914.5|402
1652148300000|2022-05-10 02:05:00|13920.1|13918.1|13921.9|13919.9|13926.1|13922.7|13919.9|13917.3|347
1652148600000|2022-05-10 02:10:00|13922|13920|13913.3|13911.3|13923.4|13920|13913.3|13911.3|467
1652148900000|2022-05-10 02:15:00|13913.4|13911.4|13915.2|13913.2|13919|13915.5|13912.4|13910.4|314
1652149200000|2022-05-10 02:20:00|13915.1|13913.1|13918.9|13916.9|13920.7|13918.7|13914.9|13911.9|306
1652149500000|2022-05-10 02:25:00|13918.8|13916.8|13907|13905|13919.1|13916.8|13906.9|13903.5|364
1652149800000|2022-05-10 02:30:00|13907.1|13905.1|13900.2|13898.2|13907.3|13905.3|13896.9|13893.4|477
1652150100000|2022-05-10 02:35:00|13900.3|13898.3|13889.4|13887.4|13900.6|13898.6|13889|13885.5|443
1652150400000|2022-05-10 02:40:00|13889.3|13887.3|13891.3|13886.3|13896.4|13893.6|13888.9|13884.9|315
1652150700000|2022-05-10 02:45:00|13891.2|13886.2|13887.6|13885.6|13892.2|13890.2|13887.6|13884.5|269
1652151000000|2022-05-10 02:50:00|13887.7|13885.7|13894.1|13892.1|13898.8|13895.2|13887.6|13885.6|359
1652151300000|2022-05-10 02:55:00|13894.2|13892.2|13891.5|13889.5|13898.5|13895.7|13890.5|13887|327
1652151600000|2022-05-10 03:00:00|13891.7|13889.7|13897|13892|13899.1|13896.2|13890.3|13888.3|358
1652151900000|2022-05-10 03:05:00|13896.9|13891.9|13894.1|13892.1|13899.6|13896.3|13893.5|13890.4|313
1652152200000|2022-05-10 03:10:00|13894|13892|13896.6|13894.6|13898.9|13895.5|13893.9|13891.2|206
1652152500000|2022-05-10 03:15:00|13896.5|13894.5|13901.7|13899.7|13904.4|13901.1|13896.4|13893|343
1652152800000|2022-05-10 03:20:00|13901.6|13899.6|13898.5|13896.5|13905.3|13901.8|13897.8|13894.8|313
1652153100000|2022-05-10 03:25:00|13898.3|13896.3|13897.6|13895.6|13900.2|13897.4|13897.3|13895.1|171
1652153400000|2022-05-10 03:30:00|13897.5|13895.5|13893.6|13891.6|13897.9|13895.9|13893.6|13891.6|193
1652153700000|2022-05-10 03:35:00|13893.7|13891.7|13890.1|13888.1|13896.3|13893.4|13889.1|13886|284
1652154000000|2022-05-10 03:40:00|13890|13888|13890.5|13888.5|13892.3|13888.8|13889.5|13885.9|154
1652154300000|2022-05-10 03:45:00|13890.6|13888.6|13888.7|13886.7|13891|13889|13887.7|13885.7|229
1652154600000|2022-05-10 03:50:00|13888.6|13886.6|13883|13881|13890.1|13888.1|13883|13879.7|268
1652154900000|2022-05-10 03:55:00|13882.9|13880.9|13884.5|13882.5|13888|13884.5|13882.2|13880.2|262
1652155200000|2022-05-10 04:00:00|13884.6|13882.6|13882.9|13880.9|13887.7|13884.8|13882.9|13880.3|265
1652155500000|2022-05-10 04:05:00|13884.5|13879.5|13882.2|13880.2|13884.9|13882.2|13879.2|13876|262
1652155800000|2022-05-10 04:10:00|13882.3|13880.3|13884.5|13882.5|13885.9|13882.5|13882.3|13878.9|196
1652156100000|2022-05-10 04:15:00|13884.4|13882.4|13882.8|13880.8|13886.6|13883.3|13882|13878.7|181
1652156400000|2022-05-10 04:20:00|13882.7|13880.7|13881.4|13879.4|13884.1|13880.7|13876.2|13873|283
1652156700000|2022-05-10 04:25:00|13881.3|13879.3|13885.8|13883.8|13886.6|13884.3|13881.3|13879.2|239
1652157000000|2022-05-10 04:30:00|13885.7|13883.7|13882.6|13880.6|13887|13884.4|13882|13880|216
1652157300000|2022-05-10 04:35:00|13882.5|13880.5|13884.8|13882.8|13886.8|13883.5|13882.5|13880.5|157
1652157600000|2022-05-10 04:40:00|13884.7|13882.7|13886.1|13884.1|13886.6|13884.6|13884.6|13882.6|130
1652157900000|2022-05-10 04:45:00|13886|13884|13885.7|13883.7|13889.4|13887|13885.6|13883.6|173
1652158200000|2022-05-10 04:50:00|13885.6|13883.6|13888.7|13886.7|13889.6|13887.6|13885.6|13883.6|189
1652158500000|2022-05-10 04:55:00|13888.8|13886.8|13887.6|13885.6|13888.9|13886.9|13885.5|13883.5|220
1652158800000|2022-05-10 05:00:00|13887.5|13885.5|13887.9|13885.9|13890.1|13887.1|13883.4|13879.9|303
1652159100000|2022-05-10 05:05:00|13887.7|13885.7|13887.2|13885.2|13890.7|13887.7|13886.4|13884.4|288
1652159400000|2022-05-10 05:10:00|13887.1|13885.1|13882.5|13880.5|13887.3|13885.1|13882.3|13880.3|219
1652159700000|2022-05-10 05:15:00|13882.7|13880.7|13880.9|13878.9|13886.4|13883.8|13880.9|13877.6|275
1652160000000|2022-05-10 05:20:00|13880.8|13878.8|13884.8|13882.8|13889|13885.6|13880.8|13878.4|323
1652160300000|2022-05-10 05:25:00|13884.9|13882.9|13877.6|13875.6|13886.6|13883.6|13877.3|13873.6|362
1652160600000|2022-05-10 05:30:00|13877.7|13875.7|13883.8|13881.8|13885.9|13883.1|13877.6|13875.6|324
1652160900000|2022-05-10 05:35:00|13883.7|13881.7|13884.5|13882.5|13887.8|13884.9|13882.7|13879.2|258
1652161200000|2022-05-10 05:40:00|13884.4|13882.4|13882.4|13880.4|13885.8|13882.8|13880|13876.1|289
1652161500000|2022-05-10 05:45:00|13882.5|13880.5|13881.1|13879.1|13884.8|13881.4|13880.4|13877.3|212
1652161800000|2022-05-10 05:50:00|13881.2|13879.2|13881|13879|13882.9|13880.6|13879.1|13875.6|333
1652162100000|2022-05-10 05:55:00|13880.9|13878.9|13887.6|13882.6|13887.6|13883.9|13879.3|13875.9|325
1652162400000|2022-05-10 06:00:00|13887.7|13882.7|13881.7|13879.7|13889|13885.6|13880.8|13877.3|406
1652162700000|2022-05-10 06:05:00|13881.8|13879.8|13885.6|13883.6|13887.7|13884.1|13880.1|13876.6|344
1652163000000|2022-05-10 06:10:00|13885.7|13883.7|13882.8|13880.8|13887.9|13884.9|13882.4|13880.4|281
1652163300000|2022-05-10 06:15:00|13882.7|13880.7|13884.9|13882.9|13887.5|13883.9|13881.5|13878.5|304
1652163600000|2022-05-10 06:20:00|13885|13883|13883|13881|13885.9|13883.2|13882.2|13879.5|293
1652163900000|2022-05-10 06:25:00|13883.1|13881.1|13893.4|13888.4|13893.4|13888.4|13883|13880|349
1652164200000|2022-05-10 06:30:00|13893.3|13888.3|13889.1|13887.1|13894.8|13891.6|13888.1|13884.9|313
1652164500000|2022-05-10 06:35:00|13889|13887|13891.9|13889.9|13894.8|13891.6|13888|13886|249
1652164800000|2022-05-10 06:40:00|13891.8|13889.8|13887.7|13885.7|13892.7|13890.7|13887.7|13885.7|294
1652165100000|2022-05-10 06:45:00|13887.8|13885.8|13891.1|13889.1|13892.1|13890.1|13886.8|13883.5|284
1652165400000|2022-05-10 06:50:00|13891.2|13889.2|13889.6|13887.6|13895.8|13892.7|13889.2|13887.2|300
1652165700000|2022-05-10 06:55:00|13889.7|13887.7|13892.7|13890.7|13892.7|13890.7|13888.7|13885.8|382
1652166000000|2022-05-10 07:00:00|13892.9|13890.9|13897.7|13895.7|13899.7|13896.4|13890.2|13887.2|415
1652166300000|2022-05-10 07:05:00|13897.8|13895.8|13898|13896|13899.6|13896.4|13894.3|13890.6|403
1652166600000|2022-05-10 07:10:00|13897.8|13895.8|13901.8|13899.8|13903.9|13901.9|13896.9|13893.8|340
1652166900000|2022-05-10 07:15:00|13901.7|13899.7|13903.7|13901.7|13905.1|13903.1|13900|13897|332
1652167200000|2022-05-10 07:20:00|13903.6|13901.6|13896.2|13894.2|13904.4|13902.1|13896.2|13894.2|350
1652167500000|2022-05-10 07:25:00|13896.3|13894.3|13895.1|13893.1|13899.1|13897.1|13893|13889.6|331
1652167800000|2022-05-10 07:30:00|13895.2|13893.2|13898.6|13896.6|13903.6|13900.4|13895.2|13893.2|447
1652168100000|2022-05-10 07:35:00|13898.7|13896.7|13896.4|13894.4|13900.6|13898.5|13895.3|13892.1|405
1652168400000|2022-05-10 07:40:00|13895.9|13893.9|13894.4|13892.4|13896.8|13894.8|13893.2|13890.8|376
1652168700000|2022-05-10 07:45:00|13894.3|13892.3|13899.4|13897.4|13901.7|13898.6|13892.4|13890.4|434
1652169000000|2022-05-10 07:50:00|13899.5|13897.5|13901.5|13899.5|13902.8|13899.5|13896|13892.5|470
1652169300000|2022-05-10 07:55:00|13901.4|13899.4|13904.5|13902.5|13906.3|13902.7|13901.1|13898.1|462
1652169600000|2022-05-10 08:00:00|13904.6|13902.6|13899.2|13897.2|13905.6|13902.6|13896.8|13893.4|375
1652169900000|2022-05-10 08:05:00|13899.1|13897.1|13896.7|13894.7|13902.6|13899.1|13896.4|13894.2|369
1652170200000|2022-05-10 08:10:00|13896.6|13894.6|13895.8|13893.8|13897.7|13895.4|13891.7|13888.5|306
1652170500000|2022-05-10 08:15:00|13895.7|13893.7|13895.7|13893.7|13898|13894.7|13894.2|13890.5|306
1652170800000|2022-05-10 08:20:00|13895.6|13893.6|13898.1|13896.1|13898.1|13896.1|13893.9|13891.9|346
1652171100000|2022-05-10 08:25:00|13898.2|13896.2|13895|13893|13901.9|13898.5|13893.8|13891.1|329
1652171400000|2022-05-10 08:30:00|13894.9|13892.9|13893.2|13891.2|13896.5|13893.4|13892.5|13889.6|342
1652171700000|2022-05-10 08:35:00|13893.3|13891.3|13893.3|13891.3|13894.9|13892.9|13891.8|13889.8|336
1652172000000|2022-05-10 08:40:00|13893.4|13891.4|13894.8|13892.8|13897.2|13894.7|13893.3|13890.4|326
1652172300000|2022-05-10 08:45:00|13894.7|13892.7|13891.3|13889.3|13894.8|13892.8|13887.3|13883.7|332
1652172600000|2022-05-10 08:50:00|13891.4|13889.4|13893.1|13891.1|13894.3|13891.3|13889.4|13887.4|301
1652172900000|2022-05-10 08:55:00|13893.3|13891.3|13888.2|13886.2|13893.3|13891.3|13888|13885.1|276
1652173200000|2022-05-10 09:00:00|13888.1|13886.1|13888.7|13886.7|13890.4|13887.4|13887.5|13884.5|219
1652173500000|2022-05-10 09:05:00|13888.6|13886.6|13888.4|13886.4|13889.5|13887.5|13885.4|13883.4|198
1652173800000|2022-05-10 09:10:00|13888.3|13886.3|13891.2|13889.2|13891.7|13889.7|13887.9|13885.9|280
1652174100000|2022-05-10 09:15:00|13891.3|13889.3|13895.3|13893.3|13895.6|13893.6|13889.2|13887.2|376
1652174400000|2022-05-10 09:20:00|13895.2|13893.2|13896.7|13894.7|13899|13897|13894.7|13892.7|258
1652174700000|2022-05-10 09:25:00|13896.6|13894.6|13896.3|13894.3|13898.1|13896.1|13896.3|13894.3|205
1652175000000|2022-05-10 09:30:00|13896.4|13894.4|13893.3|13891.3|13896.4|13894.4|13892.4|13890.4|209
1652175300000|2022-05-10 09:35:00|13893.2|13891.2|13892.4|13890.4|13894.4|13892.4|13892.3|13890.3|288
1652175600000|2022-05-10 09:40:00|13892.5|13890.5|13893.1|13891.1|13895.3|13893.3|13890.9|13888.9|291
1652175900000|2022-05-10 09:45:00|13893|13891|13894.1|13892.1|13894.2|13892.2|13890.2|13888.2|325
1652176200000|2022-05-10 09:50:00|13894.2|13892.2|13900.2|13898.2|13901.1|13898.5|13894.1|13892.1|447
1652176500000|2022-05-10 09:55:00|13900.3|13898.3|13904.7|13902.7|13906|13903|13899.4|13896.2|381
1652176800000|2022-05-10 10:00:00|13904.8|13902.8|13905.5|13903.5|13906.8|13904.1|13904.5|13901.5|390
1652177100000|2022-05-10 10:05:00|13905.4|13903.4|13906.2|13904.2|13909|13905.8|13904|13900.7|351
1652177400000|2022-05-10 10:10:00|13906.1|13904.1|13905.5|13903.5|13907.1|13905.1|13905.4|13903.4|258
1652177700000|2022-05-10 10:15:00|13905.6|13903.6|13906.4|13904.4|13910.5|13908.5|13905.3|13902.1|273
1652178000000|2022-05-10 10:20:00|13906.3|13904.3|13906|13904|13906.3|13904.3|13904.7|13902.7|234
1652178300000|2022-05-10 10:25:00|13905.8|13903.8|13907.2|13905.2|13908|13905.8|13904.9|13901.5|222
1652178600000|2022-05-10 10:30:00|13907.3|13905.3|13904.8|13902.8|13907.3|13905.3|13904.7|13902.7|258
1652178900000|2022-05-10 10:35:00|13904.7|13902.7|13903.6|13901.6|13905.3|13903.3|13903.4|13901.4|172
1652179200000|2022-05-10 10:40:00|13903.5|13901.5|13901.4|13899.4|13905.2|13903.2|13899.9|13897.9|227
1652179500000|2022-05-10 10:45:00|13901.5|13899.5|13905.5|13903.5|13905.6|13903.6|13901.3|13899.3|213
1652179800000|2022-05-10 10:50:00|13905.4|13903.4|13907.4|13905.4|13907.5|13905.5|13904.2|13902.2|307
1652180100000|2022-05-10 10:55:00|13907.6|13905.6|13903.8|13901.8|13907.6|13905.6|13903.8|13901.8|267
1652180400000|2022-05-10 11:00:00|13903.9|13901.9|13901.8|13899.8|13904|13902|13900.4|13898.4|311
1652180700000|2022-05-10 11:05:00|13901.9|13899.9|13901.6|13899.6|13904.3|13902.3|13900.5|13898.5|282
1652181000000|2022-05-10 11:10:00|13901.5|13899.5|13898.8|13896.8|13901.7|13899.7|13897.5|13895.5|269
1652181300000|2022-05-10 11:15:00|13898.7|13896.7|13900|13898|13900.7|13898.7|13897.9|13895.9|285
1652181600000|2022-05-10 11:20:00|13900.1|13898.1|13900.3|13898.3|13900.6|13898.6|13897.9|13895.9|260
1652181900000|2022-05-10 11:25:00|13900.2|13898.2|13896.3|13894.3|13903.3|13900.9|13895.5|13893.5|336
1652182200000|2022-05-10 11:30:00|13896.4|13894.4|13892.8|13887.8|13896.9|13894.9|13890.1|13886.6|383
1652182500000|2022-05-10 11:35:00|13892.9|13887.9|13892.9|13890.9|13895.7|13893.2|13891.7|13887.7|198
1652182800000|2022-05-10 11:40:00|13892.8|13890.8|13897.7|13895.7|13899.1|13896|13892.7|13890.7|244
1652183100000|2022-05-10 11:45:00|13897.6|13895.6|13899|13897|13900.1|13898.1|13896.6|13893.2|282
1652183400000|2022-05-10 11:50:00|13898.8|13896.8|13901.7|13899.7|13901.7|13899.7|13898.6|13896|277
1652183700000|2022-05-10 11:55:00|13901.6|13899.6|13899.9|13897.9|13901.7|13899.7|13898.4|13895.9|317
1652184000000|2022-05-10 12:00:00|13899.8|13897.8|13900.1|13898.1|13901.4|13899.4|13897.9|13895.9|298
1652184300000|2022-05-10 12:05:00|13900.3|13898.3|13900|13898|13902.5|13900.5|13898.3|13895|280
1652184600000|2022-05-10 12:10:00|13900.1|13898.1|13898.6|13896.6|13903.2|13899.9|13898.6|13896.4|309
1652184900000|2022-05-10 12:15:00|13898.5|13896.5|13899.8|13897.8|13901.6|13898.7|13896.5|13894.5|311
1652185200000|2022-05-10 12:20:00|13899.9|13897.9|13901.6|13899.6|13903.2|13901.2|13899.9|13896.7|305
1652185500000|2022-05-10 12:25:00|13901.5|13899.5|13899.6|13897.6|13901.5|13899.5|13896.7|13894.7|330
1652185800000|2022-05-10 12:30:00|13899.7|13897.7|13899.9|13897.9|13901.7|13899.7|13898.5|13896.5|345
1652186100000|2022-05-10 12:35:00|13899.8|13897.8|13894.7|13892.7|13900.7|13897.9|13893.4|13891.4|318
1652186400000|2022-05-10 12:40:00|13894.6|13892.6|13895.1|13893.1|13896.7|13894.7|13894.2|13892.2|285
1652186700000|2022-05-10 12:45:00|13895.2|13893.2|13896.4|13894.4|13897|13895|13894.5|13892.5|290
1652187000000|2022-05-10 12:50:00|13896.3|13894.3|13894|13892|13896.8|13894.3|13892.5|13890.5|312
1652187300000|2022-05-10 12:55:00|13893.9|13891.9|13896.7|13894.7|13897.6|13895.6|13893.6|13891.6|262
1652187600000|2022-05-10 13:00:00|13896.6|13894.6|13891.3|13889.3|13897.1|13895.1|13891.2|13889.2|277
1652187900000|2022-05-10 13:05:00|13891.4|13889.4|13884.5|13882.5|13892.1|13890.1|13884.5|13882.5|341
1652188200000|2022-05-10 13:10:00|13884.6|13882.6|13885.2|13883.2|13885.7|13883.7|13881.5|13878.5|289
1652188500000|2022-05-10 13:15:00|13885.1|13883.1|13883.8|13881.8|13887.6|13885.6|13883.7|13881.7|310
1652188800000|2022-05-10 13:20:00|13883.9|13881.9|13887.9|13885.9|13889.5|13887.5|13883.5|13881.5|274
1652189100000|2022-05-10 13:25:00|13888|13886|13887.5|13885.5|13890.1|13887.4|13886.2|13883.7|323
1652189400000|2022-05-10 13:30:00|13886.9|13884.9|13885.3|13883.3|13888|13884.9|13882.6|13879.1|402
1652189700000|2022-05-10 13:35:00|13886.8|13881.8|13889.2|13887.2|13891.2|13888.1|13885.2|13881.7|384
1652190000000|2022-05-10 13:40:00|13889.3|13887.3|13894.9|13892.9|13895|13893|13887.8|13885.6|359
1652190300000|2022-05-10 13:45:00|13894.8|13892.8|13894.6|13892.6|13898.1|13894.9|13894.5|13892|380
1652190600000|2022-05-10 13:50:00|13894.4|13892.4|13890.6|13888.6|13895.7|13892.4|13888.6|13886.4|295
1652190900000|2022-05-10 13:55:00|13890.7|13888.7|13891|13889|13894|13892|13889.5|13887.5|297
1652191200000|2022-05-10 14:00:00|13891.1|13889.1|13893.5|13888.5|13899.3|13895.4|13888.6|13884.9|348
1652191500000|2022-05-10 14:05:00|13893.4|13888.4|13888.6|13886.6|13893.9|13890.6|13888.2|13884.9|419
1652191800000|2022-05-10 14:10:00|13888.5|13886.5|13888.5|13883.5|13889.4|13886.5|13884.9|13880|380
1652192100000|2022-05-10 14:15:00|13888.4|13883.4|13888.9|13883.9|13891|13886.9|13885.6|13881.5|409
1652192400000|2022-05-10 14:20:00|13889|13884|13891.2|13889.2|13893.1|13889.8|13887.4|13883.5|440
1652192700000|2022-05-10 14:25:00|13891.4|13889.4|13894.4|13892.4|13898.2|13893.9|13891.1|13888|450
1652193000000|2022-05-10 14:30:00|13894.3|13892.3|13897.8|13892.8|13900.4|13896.9|13892.6|13888.7|484
1652193300000|2022-05-10 14:35:00|13897.6|13892.6|13899.2|13897.2|13900.8|13897.9|13895.2|13891.7|374
1652193600000|2022-05-10 14:40:00|13899.1|13897.1|13903.4|13898.4|13904.6|13901.3|13899|13895.7|408
1652193900000|2022-05-10 14:45:00|13903.2|13898.2|13909.6|13904.6|13910|13906.6|13900.1|13896.8|339
1652194200000|2022-05-10 14:50:00|13909.8|13904.8|13906.9|13901.9|13912.1|13908.4|13906.2|13901.2|410
1652194500000|2022-05-10 14:55:00|13907|13902|13907.7|13905.7|13908.9|13905.9|13904.6|13900.3|384
1652194800000|2022-05-10 15:00:00|13907.6|13905.6|13917.5|13912.5|13919|13914.8|13907.3|13904.8|371
1652195100000|2022-05-10 15:05:00|13917.6|13912.6|13918.9|13916.9|13920.9|13917.4|13916.1|13911.9|319
1652195400000|2022-05-10 15:10:00|13918.8|13916.8|13914.8|13909.8|13918.9|13916.9|13910.6|13907.2|413
1652195700000|2022-05-10 15:15:00|13914.7|13909.7|13910.1|13905.1|13915|13911.3|13909.1|13905.1|321
1652196000000|2022-05-10 15:20:00|13910|13905|13911.8|13909.8|13913.4|13910|13909|13905|205
1652196300000|2022-05-10 15:25:00|13911.9|13909.9|13910.8|13908.8|13914|13910.3|13908.3|13904.9|242
1652196600000|2022-05-10 15:30:00|13910.7|13908.7|13910.8|13905.8|13914.5|13910.2|13907.4|13904.1|301
1652196900000|2022-05-10 15:35:00|13911|13906|13901.3|13899.3|13911.7|13908.1|13901.2|13898.1|278
1652197200000|2022-05-10 15:40:00|13901.2|13899.2|13902.9|13900.9|13907|13903.2|13899.5|13895.9|222
1652197500000|2022-05-10 15:45:00|13903|13901|13907.9|13902.9|13907.9|13903.9|13902.6|13899.1|210
1652197800000|2022-05-10 15:50:00|13907.8|13902.8|13908.2|13903.2|13909.8|13905.6|13906.1|13902.7|232
1652198100000|2022-05-10 15:55:00|13908.3|13903.3|13910.8|13905.8|13913.1|13909.8|13908.2|13903.3|295
1652198400000|2022-05-10 16:00:00|13910.7|13905.7|13905.6|13903.6|13913.3|13908.7|13905.6|13902.2|291
1652198700000|2022-05-10 16:05:00|13905.8|13903.8|13909.2|13907.2|13910.7|13907.2|13905.8|13902.3|190
1652199000000|2022-05-10 16:10:00|13910.7|13905.7|13906.1|13904.1|13910.8|13907.4|13905.5|13902.5|166
1652199300000|2022-05-10 16:15:00|13906|13904|13907.7|13902.7|13908.6|13905.2|13905.3|13902.3|208
1652199600000|2022-05-10 16:20:00|13906.2|13904.2|13908.4|13906.4|13910.5|13907|13906.2|13902.9|185
1652199900000|2022-05-10 16:25:00|13908.5|13906.5|13909.5|13907.5|13911.6|13908.5|13908.4|13905|152
1652200200000|2022-05-10 16:30:00|13909.6|13907.6|13910.2|13908.2|13912.1|13909.4|13907|13903.6|245
1652200500000|2022-05-10 16:35:00|13910.3|13908.3|13907|13905|13912.1|13908.7|13906.2|13902.4|216
1652200800000|2022-05-10 16:40:00|13907.1|13905.1|13905.3|13903.3|13907.6|13905.3|13905|13901.6|188
1652201100000|2022-05-10 16:45:00|13905.2|13903.2|13905.4|13900.4|13907.7|13903.8|13903.1|13899.3|219
1652201400000|2022-05-10 16:50:00|13905.3|13900.3|13906.3|13904.3|13907.6|13904.4|13903.2|13899.6|165
1652201700000|2022-05-10 16:55:00|13906.4|13904.4|13913.2|13908.2|13913.2|13908.9|13904.8|13901.2|222
1652202000000|2022-05-10 17:00:00|13913|13908|13910.8|13905.8|13913.7|13911.5|13908.5|13905.3|282
1652202300000|2022-05-10 17:05:00|13910.7|13905.7|13911.5|13906.5|13911.9|13908.5|13908.3|13905|199
1652202600000|2022-05-10 17:10:00|13911.6|13906.6|13915.9|13910.9|13916.4|13912.9|13910.3|13906.5|169
1652202900000|2022-05-10 17:15:00|13915.8|13910.8|13916.9|13914.9|13919.4|13916.1|13913.6|13909.4|213
1652203200000|2022-05-10 17:20:00|13918.2|13913.2|13918.9|13916.9|13921.5|13918.1|13915.2|13911.7|232
1652203500000|2022-05-10 17:25:00|13918.8|13916.8|13915.4|13913.4|13920.6|13917.2|13915.1|13911.5|229
1652203800000|2022-05-10 17:30:00|13915.1|13913.1|13914.2|13912.2|13918.8|13914.4|13913.9|13910.5|189
1652204100000|2022-05-10 17:35:00|13914.1|13912.1|13912.6|13907.6|13914.2|13912.2|13910.2|13906.7|230
1652204400000|2022-05-10 17:40:00|13912.7|13907.7|13908|13903|13912.7|13907.7|13907|13902.9|244
1652204700000|2022-05-10 17:45:00|13908.1|13903.1|13903.9|13901.9|13908.7|13905|13903.8|13899.7|225
1652205000000|2022-05-10 17:50:00|13904|13902|13904.7|13902.7|13906.8|13903.3|13903.9|13900|267
1652205300000|2022-05-10 17:55:00|13904.8|13902.8|13903.8|13901.8|13906.7|13903|13902.2|13899.2|258
1652205600000|2022-05-10 18:00:00|13903.7|13901.7|13904.3|13899.3|13907.3|13903.8|13902.4|13899|291
1652205900000|2022-05-10 18:05:00|13904.4|13899.4|13904.2|13902.2|13905.9|13902.6|13902.3|13898.8|198
1652206200000|2022-05-10 18:10:00|13904.3|13902.3|13904|13899|13905.2|13902.5|13901.4|13898.9|151
1652206500000|2022-05-10 18:15:00|13902.3|13900.3|13906|13904|13908.6|13905.2|13902.2|13899.4|167
1652206800000|2022-05-10 18:20:00|13905.9|13903.9|13906.7|13904.7|13908.4|13904.9|13905.9|13902.4|80
1652207100000|2022-05-10 18:25:00|13906.6|13904.6|13908.9|13903.9|13909.9|13906.5|13905.7|13902.6|202
1652207400000|2022-05-10 18:30:00|13909|13904|13908.9|13906.9|13911.7|13908.2|13907.5|13903.9|158
1652207700000|2022-05-10 18:35:00|13909|13907|13911.2|13909.2|13912.8|13909.3|13908.2|13904.8|140
1652208000000|2022-05-10 18:40:00|13912.7|13907.7|13908.5|13906.5|13915.1|13911.7|13908.4|13905.4|124
1652208300000|2022-05-10 18:45:00|13908.6|13906.6|13910.2|13908.2|13912.6|13909.2|13908.4|13905.5|136
1652208600000|2022-05-10 18:50:00|13910.3|13908.3|13908.7|13906.7|13912.1|13908.7|13908|13905.1|231
1652208900000|2022-05-10 18:55:00|13908.6|13906.6|13911.6|13909.6|13913.8|13910.3|13908.6|13905.2|255
1652209200000|2022-05-10 19:00:00|13911.4|13909.4|13909|13907|13913.9|13910.5|13908.6|13905.2|229
1652209500000|2022-05-10 19:05:00|13910.5|13905.5|13908.5|13906.5|13910.9|13906.5|13906.3|13902.8|175
1652209800000|2022-05-10 19:10:00|13908.4|13906.4|13909.6|13904.6|13909.9|13906.5|13907.5|13903.9|146
1652210100000|2022-05-10 19:15:00|13909.5|13904.5|13910.4|13905.4|13911.8|13908.3|13908.8|13904.3|126
1652210400000|2022-05-10 19:20:00|13910.2|13905.2|13911|13906|13911.2|13906.2|13909.9|13904.9|33
1652210700000|2022-05-10 19:25:00|13911.2|13906.2|13913.3|13908.3|13913.7|13910.1|13909.9|13905.8|128
1652211000000|2022-05-10 19:30:00|13913.4|13908.4|13914.6|13909.6|13914.8|13910.9|13911.8|13908.4|156
1652211300000|2022-05-10 19:35:00|13914.5|13909.5|13913.2|13911.2|13914.9|13911.3|13912.4|13909|116
1652211600000|2022-05-10 19:40:00|13913.3|13911.3|13916.8|13914.8|13918.3|13914.8|13913|13909.6|137
1652211900000|2022-05-10 19:45:00|13916.9|13914.9|13918.6|13913.6|13918.9|13915.5|13916.5|13913|168
1652212200000|2022-05-10 19:50:00|13918.5|13913.5|13914.7|13909.7|13918.8|13914.7|13914.6|13909.6|174
1652212500000|2022-05-10 19:55:00|13914.6|13909.6|13914.8|13909.8|13915.2|13911.8|13911.5|13906.7|188
1652212800000|2022-05-10 20:00:00|13914.9|13909.9|13914.9|13909.9|13915.1|13911.6|13913.3|13909.4|95
1652213100000|2022-05-10 20:05:00|13914.8|13909.8|13912.8|13907.8|13914.9|13911.5|13910.8|13907.3|103
1652213400000|2022-05-10 20:10:00|13912.7|13907.7|13915.5|13910.5|13915.7|13910.7|13911.1|13907.3|117
1652213700000|2022-05-10 20:15:00|13915.4|13910.4|13915.4|13910.4|13915.7|13912.1|13913.6|13910.2|67
1652214000000|2022-05-10 20:20:00|13915.3|13910.3|13916.2|13911.2|13916.9|13912.9|13913.6|13910.2|75
1652214300000|2022-05-10 20:25:00|13916.4|13911.4|13916.3|13911.3|13916.4|13912.7|13914.4|13911|78
1652214600000|2022-05-10 20:30:00|13916.2|13911.2|13916.2|13911.2|13916.5|13913|13914.6|13910.9|67
1652214900000|2022-05-10 20:35:00|13916.3|13911.3|13914.7|13912.7|13916.5|13912.8|13914.6|13910.9|76
1652215200000|2022-05-10 20:40:00|13914.8|13912.8|13916.3|13911.3|13916.5|13913.1|13914.5|13911|74
1652215500000|2022-05-10 20:45:00|13916.1|13911.1|13914.8|13909.8|13916.2|13911.7|13913.2|13908.2|118
1652215800000|2022-05-10 20:50:00|13915.1|13910.1|13915|13910|13915.2|13911.7|13913.4|13909.6|72
1652216100000|2022-05-10 20:55:00|13915.3|13910.3|13913.7|13903.9|13915.4|13910.4|13910.9|13900.5|220
1652216400000|2022-05-10 21:00:00|13914|13903.1|13918.7|13902.7|13921.4|13907|13914|13901.8|50
1652216700000|2022-05-10 21:05:00|13917.4|13901.4|13918.8|13902.8|13921.6|13905.9|13917.4|13901.4|50
1652217000000|2022-05-10 21:10:00|13918.4|13902.4|13919.6|13903.6|13924|13908|13916.6|13900.6|126
1652217300000|2022-05-10 21:15:00|13918|13902|13918.8|13902.8|13921.4|13906.4|13917.5|13901.5|121
1652217600000|2022-05-10 21:20:00|13919|13903|13917.8|13902.2|13921|13905.9|13916.1|13901.4|98
1652217900000|2022-05-10 21:25:00|13918.1|13902.1|13918.5|13902.5|13923.1|13907.1|13916|13900.6|88
1652218200000|2022-05-10 21:30:00|13918.1|13902.1|13918.4|13903.7|13921.8|13905.8|13916.5|13900.5|146
1652218500000|2022-05-10 21:35:00|13919|13903|13917.2|13901.2|13921|13906|13916.2|13900.2|105
1652218800000|2022-05-10 21:40:00|13918|13902.7|13917.8|13901.8|13921|13906|13916.9|13900.9|78
1652219100000|2022-05-10 21:45:00|13919.5|13903.5|13918.7|13905.5|13921.6|13907.3|13915.9|13900.9|166
1652219400000|2022-05-10 21:50:00|13919.4|13905.7|13920|13905.6|13922.5|13908.4|13915.9|13903.6|155
1652219700000|2022-05-10 21:55:00|13919.6|13905.5|13919.2|13903.8|13921.8|13908.8|13916.1|13903.4|121
1652220000000|2022-05-10 22:00:00|13920.1|13904.9|13921.2|13905.2|13922|13907.7|13919.1|13903.9|220
1652220300000|2022-05-10 22:05:00|13920.3|13905.4|13920.4|13905.9|13921.4|13907.2|13918.9|13903.9|160
1652220600000|2022-05-10 22:10:00|13920.5|13905.2|13920.4|13906.1|13921.1|13908|13918.4|13903.9|139
1652220900000|2022-05-10 22:15:00|13920.5|13906|13919.9|13904.9|13921.2|13907.2|13917.3|13904.1|133
1652221200000|2022-05-10 22:20:00|13921|13905|13919.7|13905.9|13921|13908|13917.2|13903.8|184
1652221500000|2022-05-10 22:25:00|13919.9|13905.1|13917.1|13908|13920.5|13908.1|13915.7|13904.3|164
1652221800000|2022-05-10 22:30:00|13917.4|13907.5|13916.1|13905.2|13917.5|13908.5|13913.2|13904|205
1652222100000|2022-05-10 22:35:00|13915.9|13905.8|13914.2|13907.9|13917.7|13909|13913.4|13903.7|146
1652222400000|2022-05-10 22:40:00|13914.3|13907.8|13914.3|13906.4|13915.7|13908.7|13913.1|13903.3|130
1652222700000|2022-05-10 22:45:00|13913.9|13907.3|13913.4|13907.2|13915|13908.6|13912.5|13904.5|134
1652223000000|2022-05-10 22:50:00|13912.8|13907.8|13913.6|13907|13914.8|13908.4|13912.5|13905.2|179
1652223300000|2022-05-10 22:55:00|13913.9|13906.8|13913.2|13908.2|13914.8|13908.4|13912.6|13904.6|144
1652223600000|2022-05-10 23:00:00|13913.3|13908.3|13913.3|13908.3|13913.9|13908.9|13912.9|13907.9|93
1652223900000|2022-05-10 23:05:00|13913.4|13908.4|13913.5|13908.5|13913.7|13908.7|13913|13908|97
1652224200000|2022-05-10 23:10:00|13914.5|13907.8|13913.9|13908.9|13914.5|13909|13913.2|13907.8|100
1652224500000|2022-05-10 23:15:00|13914|13909|13915.2|13910.2|13915.5|13910.5|13913.8|13908.8|161
1652224800000|2022-05-10 23:20:00|13915.1|13910.1|13914.1|13909.1|13915.5|13910.5|13914|13909|150
1652225100000|2022-05-10 23:25:00|13914.2|13909.2|13913.1|13908.1|13914.4|13909.4|13912.3|13907.3|133
1652225400000|2022-05-10 23:30:00|13913|13908|13914.6|13909.6|13914.9|13910.7|13912.7|13908|139
1652225700000|2022-05-10 23:35:00|13914.5|13909.5|13914.5|13909.5|13915.5|13910.5|13912.5|13907.5|182
1652226000000|2022-05-10 23:40:00|13914.4|13909.4|13915.1|13910.1|13918|13913|13914.4|13909.4|170
1652226300000|2022-05-10 23:45:00|13915.3|13910.3|13916.3|13914.3|13918.1|13914.4|13915|13910|84
1652226600000|2022-05-10 23:50:00|13916.4|13914.4|13915.5|13910.5|13916.4|13914.4|13913.7|13909.5|78
1652226900000|2022-05-10 23:55:00|13915.6|13910.6|13914.9|13912.9|13915.7|13913.3|13913.7|13910.1|97
1652227200000|2022-05-11 00:00:00|13916.1|13911.1|13917.9|13912.9|13919.9|13916.2|13914.6|13911.1|269
1652227500000|2022-05-11 00:05:00|13918|13913|13916.4|13911.4|13919.1|13916|13914.4|13910.7|220
1652227800000|2022-05-11 00:10:00|13916.3|13911.3|13913.1|13908.1|13916.7|13913.3|13910.4|13907.1|223
1652228100000|2022-05-11 00:15:00|13913|13908|13910|13908|13913.5|13910|13909.2|13905.8|191
1652228400000|2022-05-11 00:20:00|13909.9|13907.9|13909.6|13907.6|13911.4|13908|13908.4|13906.3|157
1652228700000|2022-05-11 00:25:00|13909.5|13907.5|13911.4|13909.4|13913.6|13909.7|13908.6|13905.1|170
1652229000000|2022-05-11 00:30:00|13911.5|13909.5|13910|13908|13914.4|13911.6|13909.7|13907.4|231
1652229300000|2022-05-11 00:35:00|13910.1|13908.1|13912.3|13910.3|13914.3|13911.4|13910.1|13907|216
1652229600000|2022-05-11 00:40:00|13912.4|13910.4|13910.7|13908.7|13914.3|13910.8|13910.3|13907|239
1652229900000|2022-05-11 00:45:00|13910.6|13908.6|13911.7|13909.7|13913.3|13910.1|13910|13906.7|213
1652230200000|2022-05-11 00:50:00|13911.8|13909.8|13910.8|13908.8|13913.4|13910.2|13910.4|13906.8|238
1652230500000|2022-05-11 00:55:00|13911|13909|13913.3|13911.3|13913.8|13911.8|13910.3|13906.6|263
1652230800000|2022-05-11 01:00:00|13913|13911|13913.7|13911.7|13916.2|13913.5|13912.4|13909.1|275
1652231100000|2022-05-11 01:05:00|13913.8|13911.8|13913|13911|13916.2|13913.3|13912.6|13909.4|247
1652231400000|2022-05-11 01:10:00|13912.9|13910.9|13913.9|13911.9|13915.2|13913.2|13912.5|13909.5|197
1652231700000|2022-05-11 01:15:00|13913.8|13911.8|13913.4|13908.4|13914.1|13911.9|13910.8|13907.2|221
1652232000000|2022-05-11 01:20:00|13913.5|13908.5|13909.8|13904.8|13913.5|13910.3|13907.8|13903.9|196
1652232300000|2022-05-11 01:25:00|13909.9|13904.9|13909.8|13907.8|13913.9|13910.4|13908.5|13904.9|218
1652232600000|2022-05-11 01:30:00|13909.9|13907.9|13912.9|13910.9|13914.2|13911.1|13908.2|13903.9|340
1652232900000|2022-05-11 01:35:00|13913|13911|13907.4|13905.4|13914.9|13911.5|13906.9|13903.4|305
1652233200000|2022-05-11 01:40:00|13907.5|13905.5|13900.3|13895.3|13908.8|13905.5|13898.9|13895|329
1652233500000|2022-05-11 01:45:00|13900.4|13895.4|13894.1|13892.1|13900.4|13896.2|13893.9|13890.4|295
1652233800000|2022-05-11 01:50:00|13894.2|13892.2|13898.8|13893.8|13900.8|13896.8|13893.6|13890.8|291
1652234100000|2022-05-11 01:55:00|13898.9|13893.9|13892.3|13890.3|13899.8|13896.1|13892|13889.5|243
1652234400000|2022-05-11 02:00:00|13892.5|13890.5|13896.6|13891.6|13897.9|13893.3|13891.8|13888.1|210
1652234700000|2022-05-11 02:05:00|13896.7|13891.7|13891.4|13889.4|13898.4|13895.2|13888.3|13885.5|389
1652235000000|2022-05-11 02:10:00|13891.3|13889.3|13888.2|13886.2|13892.8|13889.5|13887.4|13884|197
1652235300000|2022-05-11 02:15:00|13888.3|13886.3|13889.9|13887.9|13890.4|13888.4|13887.3|13884.2|164
1652235600000|2022-05-11 02:20:00|13889.8|13887.8|13889.7|13887.7|13890.4|13888.4|13888.7|13886.7|128
1652235900000|2022-05-11 02:25:00|13889.8|13887.8|13890.7|13888.7|13894|13890.4|13889.4|13887.4|177
1652236200000|2022-05-11 02:30:00|13890.8|13888.8|13893.6|13891.6|13894.6|13892|13888.1|13885.6|244
1652236500000|2022-05-11 02:35:00|13893.7|13891.7|13894|13892|13894.1|13892.1|13892.1|13890.1|200
1652236800000|2022-05-11 02:40:00|13893.9|13891.9|13895.9|13893.9|13897|13894|13892.4|13889.4|227
1652237100000|2022-05-11 02:45:00|13895.8|13893.8|13891|13889|13899|13897|13890.5|13888.5|259
1652237400000|2022-05-11 02:50:00|13891.1|13889.1|13883.7|13881.7|13891.2|13889.2|13883.1|13881.1|249
1652237700000|2022-05-11 02:55:00|13883.6|13881.6|13885|13883|13886.1|13884.1|13883.5|13881.5|224
1652238000000|2022-05-11 03:00:00|13884.9|13882.9|13889.1|13887.1|13889.6|13887.6|13884.9|13882.9|231
1652238300000|2022-05-11 03:05:00|13889|13887|13888.6|13886.6|13889.8|13887.8|13887.3|13885.3|210
1652238600000|2022-05-11 03:10:00|13888.7|13886.7|13890.8|13888.8|13892.8|13890.8|13888.6|13886.6|152
1652238900000|2022-05-11 03:15:00|13890.7|13888.7|13889.5|13887.5|13891.4|13889.4|13889.5|13887.5|176
1652239200000|2022-05-11 03:20:00|13889.6|13887.6|13890|13888|13890.7|13888.7|13889.5|13887.5|140
1652239500000|2022-05-11 03:25:00|13890.1|13888.1|13890.8|13888.8|13891.6|13889.6|13889.6|13887.6|140
1652239800000|2022-05-11 03:30:00|13890.9|13888.9|13891.3|13889.3|13892|13889.6|13889.7|13886.8|129
1652240100000|2022-05-11 03:35:00|13891.2|13889.2|13890.8|13888.8|13891.9|13889.9|13890.5|13888.5|147
1652240400000|2022-05-11 03:40:00|13890.7|13888.7|13890.5|13888.5|13891.1|13889.1|13890.4|13888.4|95
1652240700000|2022-05-11 03:45:00|13890.7|13888.7|13890.5|13888.5|13892|13890|13890.4|13888.4|180
1652241000000|2022-05-11 03:50:00|13890.6|13888.6|13888.7|13886.7|13890.6|13888.6|13887.3|13885.3|202
1652241300000|2022-05-11 03:55:00|13888.6|13886.6|13889.2|13887.2|13889.8|13887.8|13887.5|13885.5|147
1652241600000|2022-05-11 04:00:00|13889.4|13887.4|13890|13888|13891.4|13888.3|13889|13886.4|135
1652241900000|2022-05-11 04:05:00|13889.9|13887.9|13890.6|13888.6|13890.8|13888.8|13889.4|13887.4|111
1652242200000|2022-05-11 04:10:00|13890.5|13888.5|13892.9|13890.9|13894|13892|13889.8|13887.8|143
1652242500000|2022-05-11 04:15:00|13893|13891|13893.4|13891.4|13896.2|13894.2|13892.9|13889.8|161
1652242800000|2022-05-11 04:20:00|13893.6|13891.6|13892.4|13890.4|13893.7|13891.7|13892.4|13890.4|103
1652243100000|2022-05-11 04:25:00|13892.5|13890.5|13892.9|13890.9|13893.2|13891.2|13891.6|13889.6|146
1652243400000|2022-05-11 04:30:00|13892.8|13890.8|13893.6|13891.6|13894.3|13892.3|13892.5|13890.5|90
1652243700000|2022-05-11 04:35:00|13893.4|13891.4|13891.8|13889.8|13894.6|13892.6|13891.7|13889.7|134
1652244000000|2022-05-11 04:40:00|13891.3|13889.3|13891.3|13889.3|13892.2|13889.7|13889.5|13886.5|199
1652244300000|2022-05-11 04:45:00|13891.2|13889.2|13890.4|13888.4|13892.5|13890.5|13889.7|13886|169
1652244600000|2022-05-11 04:50:00|13890.5|13888.5|13890.8|13888.8|13892.9|13889.5|13889.5|13887.2|132
1652244900000|2022-05-11 04:55:00|13890.7|13888.7|13888.3|13886.3|13891.8|13889.8|13887.6|13885.6|177
1652245200000|2022-05-11 05:00:00|13888.2|13886.2|13887.7|13885.7|13888.9|13886.9|13887.3|13885.3|145
1652245500000|2022-05-11 05:05:00|13887.8|13885.8|13889.6|13887.6|13889.8|13887.8|13887.3|13885.3|153
1652245800000|2022-05-11 05:10:00|13889.7|13887.7|13889.2|13887.2|13893.8|13890.6|13888.2|13885|205
1652246100000|2022-05-11 05:15:00|13889.3|13887.3|13887.6|13885.6|13891.1|13887.6|13887.5|13884.3|215
1652246400000|2022-05-11 05:20:00|13887.5|13885.5|13886.7|13884.7|13889.3|13886.3|13886.2|13883.2|198
1652246700000|2022-05-11 05:25:00|13886.6|13884.6|13883|13881|13886.6|13884.6|13882.8|13879.6|219
1652247000000|2022-05-11 05:30:00|13883.1|13881.1|13883|13881|13885.4|13882|13882.3|13879.5|248
1652247300000|2022-05-11 05:35:00|13882.9|13880.9|13885.5|13883.5|13887.9|13884.3|13880.6|13878.6|293
1652247600000|2022-05-11 05:40:00|13885.7|13883.7|13886.8|13884.8|13888.8|13885.4|13884.7|13881.2|292
1652247900000|2022-05-11 05:45:00|13886.9|13884.9|13884.1|13882.1|13889.8|13886.9|13883.1|13881.1|302
1652248200000|2022-05-11 05:50:00|13884.2|13882.2|13887.8|13885.8|13889.7|13886.1|13882.5|13879.3|267
1652248500000|2022-05-11 05:55:00|13887.7|13885.7|13886.3|13881.3|13889.4|13885.9|13884.3|13880.9|299
1652248800000|2022-05-11 06:00:00|13886.4|13881.4|13888.9|13886.9|13890.6|13887.1|13885.1|13881.4|300
1652249100000|2022-05-11 06:05:00|13889|13887|13886.4|13884.4|13891.6|13889.3|13886.4|13883.6|273
1652249400000|2022-05-11 06:10:00|13886.5|13884.5|13887.6|13885.6|13889.7|13886.3|13885.2|13882.3|297
1652249700000|2022-05-11 06:15:00|13887.7|13885.7|13883.7|13881.7|13887.9|13885.9|13883.4|13881.4|250
1652250000000|2022-05-11 06:20:00|13883.9|13881.9|13877.1|13875.1|13884.8|13882.8|13876.3|13874.3|341
1652250300000|2022-05-11 06:25:00|13877.3|13875.3|13879.5|13877.5|13881.2|13878.9|13876.9|13874.9|262
1652250600000|2022-05-11 06:30:00|13879.4|13877.4|13879.2|13877.2|13881.5|13877.7|13875.5|13872.2|340
1652250900000|2022-05-11 06:35:00|13879.3|13877.3|13884|13882|13885.6|13882.2|13878.9|13875.4|397
1652251200000|2022-05-11 06:40:00|13883.9|13881.9|13877.3|13875.3|13884.6|13882|13877|13874.2|394
1652251500000|2022-05-11 06:45:00|13877.4|13875.4|13877.1|13875.1|13881.2|13877.6|13877|13873.4|295
1652251800000|2022-05-11 06:50:00|13877.3|13875.3|13878.8|13876.8|13880|13877.7|13876|13874|293
1652252100000|2022-05-11 06:55:00|13878.7|13876.7|13884.8|13879.8|13885.5|13881.6|13878.6|13876.6|353
1652252400000|2022-05-11 07:00:00|13884.7|13879.7|13876.1|13874.1|13884.8|13879.8|13874.8|13872|450
1652252700000|2022-05-11 07:05:00|13876.4|13874.4|13875.7|13873.7|13878.5|13875.1|13873.8|13870.5|363
1652253000000|2022-05-11 07:10:00|13877.1|13872.1|13869.7|13867.7|13877.1|13874.1|13868.5|13865.6|457
1652253300000|2022-05-11 07:15:00|13869.6|13867.6|13871|13866|13872.9|13869.6|13869.4|13866|438
1652253600000|2022-05-11 07:20:00|13870.8|13865.8|13873.5|13868.5|13874.1|13869.1|13866.7|13863.1|444
1652253900000|2022-05-11 07:25:00|13873.6|13868.6|13873.5|13868.5|13877.4|13873.7|13871.6|13868|430
1652254200000|2022-05-11 07:30:00|13873.2|13868.2|13871.4|13866.4|13873.6|13869.6|13869.1|13866|470
1652254500000|2022-05-11 07:35:00|13871.5|13866.5|13870.9|13868.9|13872.6|13869.1|13869.2|13865.6|372
1652254800000|2022-05-11 07:40:00|13870.8|13868.8|13869.9|13864.9|13872.1|13869.1|13867.1|13863.7|293
1652255100000|2022-05-11 07:45:00|13869.8|13864.8|13871.2|13869.2|13874.7|13871.5|13867.9|13864.6|394
1652255400000|2022-05-11 07:50:00|13871.3|13869.3|13872.9|13870.9|13874.9|13872|13871.2|13867.9|394
1652255700000|2022-05-11 07:55:00|13873.1|13871.1|13874.5|13872.5|13878.8|13875.1|13872.3|13869.3|382
1652256000000|2022-05-11 08:00:00|13874.6|13872.6|13874.3|13872.3|13876.6|13873.2|13869.6|13865.1|396
1652256300000|2022-05-11 08:05:00|13874.4|13872.4|13870.9|13868.9|13875.7|13872.5|13870.8|13867.7|408
1652256600000|2022-05-11 08:10:00|13871|13869|13869.1|13864.1|13872.8|13869.2|13867.9|13864|407
1652256900000|2022-05-11 08:15:00|13868.7|13863.7|13870.5|13868.5|13870.7|13868.5|13866.5|13863.5|318
1652257200000|2022-05-11 08:20:00|13870.6|13868.6|13866.9|13864.9|13872.7|13869.9|13865.7|13861.4|367
1652257500000|2022-05-11 08:25:00|13866.8|13864.8|13866.2|13864.2|13869.5|13866.3|13864.6|13861.7|386
1652257800000|2022-05-11 08:30:00|13866.3|13864.3|13870.6|13868.6|13871.8|13868.9|13866.2|13864.2|343
1652258100000|2022-05-11 08:35:00|13870.4|13868.4|13867.2|13865.2|13871.8|13868.6|13866.9|13864.4|269
1652258400000|2022-05-11 08:40:00|13867.3|13865.3|13861.9|13859.9|13868.2|13865.4|13861.2|13859.2|289
1652258700000|2022-05-11 08:45:00|13861.8|13859.8|13857.9|13855.9|13862.3|13860.2|13857.5|13854.2|371
1652259000000|2022-05-11 08:50:00|13857.7|13855.7|13858|13856|13860.2|13858.2|13857.3|13854.2|282
1652259300000|2022-05-11 08:55:00|13857.9|13855.9|13857.6|13855.6|13860|13857.8|13855.7|13853.1|310
1652259600000|2022-05-11 09:00:00|13857.7|13855.7|13856.1|13854.1|13859.6|13856.1|13854.7|13851.7|296
1652259900000|2022-05-11 09:05:00|13856.2|13854.2|13850.7|13845.7|13858.8|13855.1|13848.8|13845.1|370
1652260200000|2022-05-11 09:10:00|13850.8|13845.8|13847.6|13845.6|13851.7|13848.4|13847.5|13844.8|362
1652260500000|2022-05-11 09:15:00|13847.7|13845.7|13851.2|13849.2|13853.5|13850|13847.5|13845.4|313
1652260800000|2022-05-11 09:20:00|13851.3|13849.3|13854.1|13852.1|13855.1|13852.8|13849.7|13847.7|276
1652261100000|2022-05-11 09:25:00|13854.3|13852.3|13854.6|13852.6|13856|13854|13853.2|13850.3|305
1652261400000|2022-05-11 09:30:00|13854.7|13852.7|13854.3|13852.3|13855.3|13853.3|13852.4|13850.4|246
1652261700000|2022-05-11 09:35:00|13854.2|13852.2|13854.9|13852.9|13855.6|13853.6|13853.8|13851.8|176
1652262000000|2022-05-11 09:40:00|13854.8|13852.8|13856.2|13854.2|13857.7|13855.7|13854.6|13852.6|304
1652262300000|2022-05-11 09:45:00|13856.5|13854.5|13856.5|13854.5|13857.6|13854.7|13855.3|13852.5|267
1652262600000|2022-05-11 09:50:00|13856.4|13854.4|13856|13854|13858.3|13855|13855.7|13852.2|247
1652262900000|2022-05-11 09:55:00|13856.1|13854.1|13854.5|13852.5|13857.8|13854.3|13854.1|13851|265
1652263200000|2022-05-11 10:00:00|13854.4|13852.4|13855|13853|13856|13854|13854|13852|255
1652263500000|2022-05-11 10:05:00|13854.9|13852.9|13859.9|13854.9|13860.4|13856.9|13854.2|13852.2|357
1652263800000|2022-05-11 10:10:00|13859.8|13854.8|13859.3|13857.3|13861.3|13857.8|13857.1|13853.3|305
1652264100000|2022-05-11 10:15:00|13859.2|13857.2|13862.1|13857.1|13862.2|13858.9|13858.6|13854.7|334
1652264400000|2022-05-11 10:20:00|13862.2|13857.2|13865.3|13863.3|13866.1|13863.4|13860.4|13856.6|356
1652264700000|2022-05-11 10:25:00|13865.2|13863.2|13866.3|13864.3|13868.2|13864.9|13863.7|13861.3|294
1652265000000|2022-05-11 10:30:00|13866.2|13864.2|13867|13865|13868.2|13865.5|13865.8|13862.8|268
1652265300000|2022-05-11 10:35:00|13867.1|13865.1|13864.3|13862.3|13867.5|13865.5|13864.3|13862.1|219
1652265600000|2022-05-11 10:40:00|13864.1|13862.1|13861.1|13859.1|13864.5|13862.5|13861.1|13859.1|187
1652265900000|2022-05-11 10:45:00|13860.9|13858.9|13861.9|13859.9|13862|13860|13858.8|13855.2|262
1652266200000|2022-05-11 10:50:00|13861.8|13859.8|13861.8|13859.8|13864|13860.8|13861.4|13858.2|272
1652266500000|2022-05-11 10:55:00|13861.9|13859.9|13864|13862|13864.5|13862.5|13860.7|13858.7|173
1652266800000|2022-05-11 11:00:00|13863.8|13861.8|13861.5|13859.5|13864.9|13862.2|13861.2|13859.2|251
1652267100000|2022-05-11 11:05:00|13861.4|13859.4|13859|13857|13862|13860|13858.8|13856.8|240
1652267400000|2022-05-11 11:10:00|13858.9|13856.9|13859.5|13857.5|13859.9|13857.9|13858.1|13856.1|199
1652267700000|2022-05-11 11:15:00|13859.7|13857.7|13859.9|13857.9|13860.3|13858.3|13857.7|13855.7|309
1652268000000|2022-05-11 11:20:00|13860|13858|13856.1|13854.1|13860.7|13858|13855.4|13852.3|402
1652268300000|2022-05-11 11:25:00|13856|13854|13853.3|13851.3|13859|13855.4|13852.7|13850.7|245
1652268600000|2022-05-11 11:30:00|13853.2|13851.2|13857.2|13852.2|13857.4|13853.9|13852.1|13850.1|293
1652268900000|2022-05-11 11:35:00|13857.1|13852.1|13859.5|13854.5|13859.5|13856.9|13854.8|13851|369
1652269200000|2022-05-11 11:40:00|13859.7|13854.7|13859.2|13857.2|13860.1|13857.3|13856.4|13853.7|284
1652269500000|2022-05-11 11:45:00|13859.3|13857.3|13857.1|13855.1|13860.5|13858.5|13856.7|13852.7|240
1652269800000|2022-05-11 11:50:00|13857.2|13855.2|13856|13854|13857.2|13855.2|13854.3|13852.3|259
1652270100000|2022-05-11 11:55:00|13856.1|13854.1|13858.2|13856.2|13858.6|13856.6|13855.9|13853.9|213
1652270400000|2022-05-11 12:00:00|13858.1|13856.1|13855.7|13853.7|13858.2|13856.1|13855|13852.8|223
1652270700000|2022-05-11 12:05:00|13855.8|13853.8|13855.4|13853.4|13858|13856|13855.1|13853.1|271
1652271000000|2022-05-11 12:10:00|13855.5|13853.5|13857.5|13855.5|13857.5|13855.5|13855.2|13853.2|244
1652271300000|2022-05-11 12:15:00|13857.6|13855.6|13858.1|13856.1|13861.2|13859.2|13857.2|13853.9|329
1652271600000|2022-05-11 12:20:00|13858.3|13856.3|13855|13853|13858.9|13856.9|13854.3|13852.3|295
1652271900000|2022-05-11 12:25:00|13855.1|13853.1|13864.7|13848.7|13864.7|13855|13855.1|13848.7|380
1652272200000|2022-05-11 12:30:00|13865.3|13849.3|13885.7|13880.7|13904.2|13899.2|13864.2|13848.2|908
1652272500000|2022-05-11 12:35:00|13886|13881|13909|13904|13915.6|13910.6|13884.9|13879.9|931
1652272800000|2022-05-11 12:40:00|13908.7|13903.7|13902.6|13897.6|13913.8|13908.8|13901.6|13896.6|961
1652273100000|2022-05-11 12:45:00|13902.7|13897.7|13908.9|13903.9|13910.1|13905.1|13896.5|13891.5|929
1652273400000|2022-05-11 12:50:00|13909|13904|13916.4|13911.4|13921|13916|13906.3|13901.3|915
1652273700000|2022-05-11 12:55:00|13916.3|13911.3|13916.8|13911.8|13921.6|13916.6|13912.2|13907.2|919
1652274000000|2022-05-11 13:00:00|13917|13912|13912.2|13907.2|13919.6|13914.6|13910.2|13905.2|770
1652274300000|2022-05-11 13:05:00|13912.7|13907.7|13901.4|13896.4|13912.7|13907.7|13899.2|13894.2|743
1652274600000|2022-05-11 13:10:00|13901.3|13896.3|13887.2|13882.2|13901.3|13896.3|13884.5|13879.5|851
1652274900000|2022-05-11 13:15:00|13886.8|13881.8|13874.6|13869.6|13890.1|13885.1|13873.3|13868.3|863
1652275200000|2022-05-11 13:20:00|13874.1|13869.1|13866.6|13861.6|13876.8|13871.8|13866.3|13861.3|811
1652275500000|2022-05-11 13:25:00|13866.8|13861.8|13868.1|13863.1|13872.5|13867.5|13863.7|13858.7|701
1652275800000|2022-05-11 13:30:00|13868.5|13863.5|13871.8|13866.8|13872.3|13867.3|13857|13852|763
1652276100000|2022-05-11 13:35:00|13871.9|13866.9|13866.5|13861.5|13874|13869|13862.9|13857.9|684
1652276400000|2022-05-11 13:40:00|13866.6|13861.6|13850.1|13845.1|13869.4|13864.4|13847.6|13842.6|685
1652276700000|2022-05-11 13:45:00|13850|13845|13837.5|13832.5|13853|13848|13837.2|13832.2|698
1652277000000|2022-05-11 13:50:00|13837.1|13832.1|13847.9|13842.9|13848.8|13843.8|13837|13832|713
1652277300000|2022-05-11 13:55:00|13847.7|13842.7|13857.2|13852.2|13860.1|13855.1|13847.4|13842.4|577
1652277600000|2022-05-11 14:00:00|13856.8|13851.8|13845.7|13840.7|13861.7|13856.7|13843.5|13838.5|622
1652277900000|2022-05-11 14:05:00|13846.1|13841.1|13852.5|13847.5|13853.4|13848.4|13843.8|13838.8|697
1652278200000|2022-05-11 14:10:00|13852.1|13847.1|13857.8|13852.8|13861.4|13856.4|13850.3|13845.3|726
1652278500000|2022-05-11 14:15:00|13858.2|13853.2|13858.7|13853.7|13864|13859|13857.6|13852.6|673
1652278800000|2022-05-11 14:20:00|13858.8|13853.8|13855.1|13850.1|13865.5|13860.5|13852.9|13847.9|645
1652279100000|2022-05-11 14:25:00|13855.2|13850.2|13848.6|13843.6|13857.6|13852.6|13847.1|13843.2|394
1652279400000|2022-05-11 14:30:00|13848.7|13843.7|13859|13854|13860.1|13855.1|13848.3|13843.3|622
1652279700000|2022-05-11 14:35:00|13859.1|13854.1|13861|13856|13866.1|13861.1|13856.1|13851.1|661
1652280000000|2022-05-11 14:40:00|13860.8|13855.8|13856.6|13851.6|13863.1|13858.6|13854.5|13849.5|470
1652280300000|2022-05-11 14:45:00|13856.8|13851.8|13858|13853|13859.6|13854.6|13852.8|13847.8|599
1652280600000|2022-05-11 14:50:00|13858.1|13853.1|13865.5|13860.5|13867.8|13862.8|13858.1|13853.1|544
1652280900000|2022-05-11 14:55:00|13865.4|13860.4|13870.2|13865.2|13871.9|13866.9|13864.5|13860.4|462
1652281200000|2022-05-11 15:00:00|13869.9|13864.9|13874.9|13869.9|13876.2|13871.2|13869.7|13864.7|505
1652281500000|2022-05-11 15:05:00|13874.7|13869.7|13875.5|13870.5|13875.9|13870.9|13869.6|13864.6|400
1652281800000|2022-05-11 15:10:00|13875.2|13870.2|13867.3|13862.3|13875.2|13870.2|13867|13862|394
1652282100000|2022-05-11 15:15:00|13867|13862|13873.3|13868.3|13876.3|13871.3|13866.2|13861.2|420
1652282400000|2022-05-11 15:20:00|13873.4|13868.4|13870.4|13865.4|13874|13869|13868.1|13863.1|313
1652282700000|2022-05-11 15:25:00|13870.5|13865.5|13867.6|13862.6|13873.7|13868.7|13866.4|13861.4|436
1652283000000|2022-05-11 15:30:00|13867.7|13862.7|13865|13860|13869.5|13864.5|13861.9|13856.9|411
1652283300000|2022-05-11 15:35:00|13864.7|13859.7|13862.6|13857.6|13865.8|13862.1|13860.1|13855.2|334
1652283600000|2022-05-11 15:40:00|13862.8|13857.8|13864.2|13859.2|13864.6|13861.1|13862|13857|291
1652283900000|2022-05-11 15:45:00|13863.6|13858.6|13868.8|13863.8|13869.1|13865.1|13863.2|13858.2|271
1652284200000|2022-05-11 15:50:00|13868.5|13863.5|13871.7|13866.7|13873.7|13868.7|13867.5|13862.5|383
1652284500000|2022-05-11 15:55:00|13870.3|13868.3|13874|13869|13877.5|13872.5|13870.3|13866.6|325
1652284800000|2022-05-11 16:00:00|13873.9|13868.9|13873.2|13868.2|13875.6|13870.6|13872.8|13867.8|266
1652285100000|2022-05-11 16:05:00|13872.8|13867.8|13873.2|13868.2|13873.3|13868.3|13868.1|13863.1|327
1652285400000|2022-05-11 16:10:00|13873.4|13868.4|13873.4|13868.4|13878.3|13873.3|13873.1|13868.1|312
1652285700000|2022-05-11 16:15:00|13873.5|13868.5|13877.7|13872.7|13878|13873|13867.5|13862.5|366
1652286000000|2022-05-11 16:20:00|13877.6|13872.6|13871.7|13866.7|13878.6|13873.6|13869.9|13864.9|385
1652286300000|2022-05-11 16:25:00|13871.8|13866.8|13884.6|13879.6|13884.7|13879.7|13871.3|13866.3|379
1652286600000|2022-05-11 16:30:00|13884.5|13879.5|13884.9|13879.9|13886.9|13881.9|13880.1|13875.1|590
1652286900000|2022-05-11 16:35:00|13884.8|13879.8|13881.5|13876.5|13885.1|13880.1|13879.4|13874.4|310
1652287200000|2022-05-11 16:40:00|13881.8|13876.8|13880.8|13875.8|13882.2|13877.2|13878.6|13873.6|299
1652287500000|2022-05-11 16:45:00|13880.9|13875.9|13878.9|13873.9|13881.8|13876.8|13877.5|13872.5|270
1652287800000|2022-05-11 16:50:00|13878.8|13873.8|13881.7|13876.7|13881.8|13876.8|13878.7|13873.7|210
1652288100000|2022-05-11 16:55:00|13881.6|13876.6|13885.7|13880.7|13888.1|13883.1|13881.5|13876.5|352
1652288400000|2022-05-11 17:00:00|13885.8|13880.8|13887.5|13882.5|13891|13886.1|13884.4|13879.4|562
1652288700000|2022-05-11 17:05:00|13887.4|13882.4|13888|13883|13890.2|13885.2|13886.5|13881.5|454
1652289000000|2022-05-11 17:10:00|13887.8|13882.8|13885.7|13880.7|13888.1|13883.1|13882.5|13877.5|355
1652289300000|2022-05-11 17:15:00|13885.8|13880.8|13885.6|13880.6|13885.9|13880.9|13877.3|13873.9|277
1652289600000|2022-05-11 17:20:00|13885.5|13880.5|13885.9|13880.9|13889.6|13884.6|13885.3|13880.3|306
1652289900000|2022-05-11 17:25:00|13886|13881|13889.4|13884.4|13889.5|13884.5|13883.8|13878.8|316
1652290200000|2022-05-11 17:30:00|13889.6|13884.6|13889.7|13884.7|13893.6|13888.6|13889|13884|326
1652290500000|2022-05-11 17:35:00|13889.3|13884.3|13886.9|13881.9|13890.6|13885.6|13885.3|13881.7|305
1652290800000|2022-05-11 17:40:00|13887.3|13882.3|13889.5|13884.5|13889.5|13884.5|13885.7|13880.7|238
1652291100000|2022-05-11 17:45:00|13889.3|13884.3|13891.4|13886.4|13893.9|13888.9|13889.3|13884.3|249
1652291400000|2022-05-11 17:50:00|13891.5|13886.5|13890.6|13885.6|13891.9|13886.9|13886.8|13881.8|260
1652291700000|2022-05-11 17:55:00|13890.5|13885.5|13894.4|13889.4|13895.3|13890.3|13889.5|13884.5|241
1652292000000|2022-05-11 18:00:00|13894.6|13889.6|13881.8|13876.8|13894.9|13889.9|13881.5|13876.5|378
1652292300000|2022-05-11 18:05:00|13881.6|13876.6|13888.5|13883.5|13888.7|13883.7|13879.8|13874.8|279
1652292600000|2022-05-11 18:10:00|13888.8|13883.8|13885.2|13880.2|13890.6|13885.6|13884.9|13879.9|301
1652292900000|2022-05-11 18:15:00|13885.3|13880.3|13885.3|13880.3|13887|13882|13884|13879|432
1652293200000|2022-05-11 18:20:00|13885.4|13880.4|13884.4|13879.4|13889.5|13884.5|13883.9|13878.9|425
1652293500000|2022-05-11 18:25:00|13884.6|13879.6|13885.3|13880.3|13886|13881|13880.3|13875.3|345
1652293800000|2022-05-11 18:30:00|13885.4|13880.4|13883.4|13878.4|13886.9|13881.9|13883.4|13878.4|242
1652294100000|2022-05-11 18:35:00|13883.5|13878.5|13884.6|13879.6|13885.5|13880.5|13883|13878|163
1652294400000|2022-05-11 18:40:00|13884.7|13879.7|13877.3|13872.3|13885|13880|13876.9|13871.9|220
1652294700000|2022-05-11 18:45:00|13877.2|13872.2|13882.4|13877.4|13883.2|13878.3|13876.4|13871.4|376
1652295000000|2022-05-11 18:50:00|13882.5|13877.5|13884.9|13879.9|13885.8|13880.8|13881.7|13876.7|356
1652295300000|2022-05-11 18:55:00|13885|13880|13882.2|13877.2|13887.3|13882.3|13882.1|13877.1|375
1652295600000|2022-05-11 19:00:00|13881.9|13876.9|13890.8|13885.8|13891.2|13886.2|13880.5|13875.5|414
1652295900000|2022-05-11 19:05:00|13890.9|13885.9|13891.5|13886.5|13894.4|13889.4|13890.4|13885.4|366
1652296200000|2022-05-11 19:10:00|13891.4|13886.4|13891.6|13886.6|13894.9|13889.9|13891.1|13886.1|385
1652296500000|2022-05-11 19:15:00|13891.8|13886.8|13893.8|13888.8|13896.6|13891.6|13891.8|13886.8|428
1652296800000|2022-05-11 19:20:00|13893.7|13888.7|13894.5|13889.5|13895.2|13890.2|13891.7|13886.7|394
1652297100000|2022-05-11 19:25:00|13894.4|13889.4|13890.1|13885.1|13895.2|13890.2|13890|13885|378
1652297400000|2022-05-11 19:30:00|13890.3|13885.3|13891|13886|13891.3|13886.3|13888.8|13883.8|350
1652297700000|2022-05-11 19:35:00|13890.9|13885.9|13895.8|13890.8|13896.3|13891.3|13890.4|13885.4|379
1652298000000|2022-05-11 19:40:00|13895.7|13890.7|13895.3|13890.3|13896.1|13891.1|13894|13889|262
1652298300000|2022-05-11 19:45:00|13895.4|13890.4|13895.5|13890.5|13896.2|13891.2|13894.3|13889.3|346
1652298600000|2022-05-11 19:50:00|13896.2|13891.2|13896.2|13891.2|13897.5|13892.5|13894.5|13889.5|431
1652298900000|2022-05-11 19:55:00|13896.7|13891.7|13906|13901|13906.7|13901.7|13895.9|13890.9|520
1652299200000|2022-05-11 20:00:00|13906.1|13901.1|13905.9|13900.9|13906.7|13901.7|13904.4|13899.4|281
1652299500000|2022-05-11 20:05:00|13905.5|13900.5|13906.1|13901.1|13906.3|13901.3|13905.1|13900.1|198
1652299800000|2022-05-11 20:10:00|13905.8|13900.8|13907|13902|13907|13902|13905.4|13900.4|184
1652300100000|2022-05-11 20:15:00|13906|13901|13904.7|13899.7|13906|13901|13904.1|13899.1|201
1652300400000|2022-05-11 20:20:00|13904.5|13899.5|13904.7|13899.7|13905.7|13900.7|13904.3|13899.3|127
1652300700000|2022-05-11 20:25:00|13904.6|13899.6|13905.7|13900.7|13906.4|13901.4|13904.5|13899.5|129
1652301000000|2022-05-11 20:30:00|13905.8|13900.8|13905.7|13900.7|13907.5|13902.5|13905.5|13900.5|68
1652301300000|2022-05-11 20:35:00|13905.8|13900.8|13906.3|13901.3|13906.5|13901.5|13905.7|13900.7|86
1652301600000|2022-05-11 20:40:00|13906.2|13901.2|13906.1|13901.1|13907.2|13901.6|13905.7|13900.2|80
1652301900000|2022-05-11 20:45:00|13905.8|13900.8|13906.7|13901.1|13907.3|13902|13904.7|13899.7|155
1652302200000|2022-05-11 20:50:00|13905.7|13900.7|13905.9|13900.9|13907.6|13902.6|13904.4|13899.4|206
1652302500000|2022-05-11 20:55:00|13904.9|13899.9|13902.9|13892|13907.5|13902.5|13902.2|13891.1|268
1652302800000|2022-05-11 21:00:00|13902.7|13893.2|13899.3|13894.3|13903.5|13894.4|13898.8|13885.4|39
1652303100000|2022-05-11 21:05:00|13899.2|13894.2|13901.8|13887.8|13904.6|13895.2|13899.2|13886.6|54
1652303400000|2022-05-11 21:10:00|13899.1|13886.3|13904.5|13888.5|13906.3|13890.3|13899.1|13886.2|66
1652303700000|2022-05-11 21:15:00|13906.2|13890.3|13905.7|13893.5|13907.8|13893.5|13898.6|13882.6|227
1652304000000|2022-05-11 21:20:00|13905.5|13889.5|13905.6|13893.5|13907.7|13893.5|13904.2|13888.5|77
1652304300000|2022-05-11 21:25:00|13904.2|13890.7|13905.6|13893.5|13907.5|13893.5|13904.2|13888.5|44
1652304600000|2022-05-11 21:30:00|13904|13891.8|13905|13895.1|13907.7|13895.1|13904|13888.5|123
1652304900000|2022-05-11 21:35:00|13904.9|13894.9|13904.8|13894.9|13907.7|13895.1|13904.5|13889.3|43
1652305200000|2022-05-11 21:40:00|13904.5|13891|13905|13895|13907.4|13895|13904.5|13888.5|47
1652305500000|2022-05-11 21:45:00|13906.2|13893.8|13905|13895.1|13908.8|13895.1|13904.9|13888.9|34
1652305800000|2022-05-11 21:50:00|13905.5|13894.6|13905|13895.3|13909.4|13895.3|13904.6|13888.9|38
1652306100000|2022-05-11 21:55:00|13904.6|13894.4|13905.1|13895.6|13908.3|13895.6|13904.5|13891|42
1652306400000|2022-05-11 22:00:00|13905.7|13894.8|13904.8|13888.8|13909.6|13895.9|13902.9|13888.5|244
1652306700000|2022-05-11 22:05:00|13908|13892|13905.2|13889.2|13908.4|13892.4|13904|13888|175
1652307000000|2022-05-11 22:10:00|13904.8|13889.4|13905.1|13889.1|13907.2|13891.6|13904.2|13888.2|165
1652307300000|2022-05-11 22:15:00|13905|13889.4|13905.1|13889.1|13907.4|13891.5|13904.7|13888.7|159
1652307600000|2022-05-11 22:20:00|13906.4|13891.6|13904.7|13891.2|13908|13893|13900.5|13888.2|191
1652307900000|2022-05-11 22:25:00|13902.4|13889.4|13902.3|13894.2|13905|13896.1|13900.1|13888.8|243
1652308200000|2022-05-11 22:30:00|13901.2|13896.2|13901.7|13894.8|13903.3|13896.7|13900.6|13892.7|229
1652308500000|2022-05-11 22:35:00|13902.5|13893.8|13901.5|13896.5|13903.6|13897|13901.4|13893.8|183
1652308800000|2022-05-11 22:40:00|13901|13896|13900.8|13895.8|13902.7|13896.2|13900.7|13893.8|170
1652309100000|2022-05-11 22:45:00|13901.6|13894.9|13901.9|13895.5|13902.7|13896.7|13900.7|13894|157
1652309400000|2022-05-11 22:50:00|13901.3|13896.3|13901.2|13896.2|13903.3|13896.5|13900.7|13894.2|136
1652309700000|2022-05-11 22:55:00|13901.1|13896.1|13901.2|13895.1|13902.6|13896.6|13900.6|13894.1|144
1652310000000|2022-05-11 23:00:00|13900.7|13895.7|13901.6|13896.6|13902.4|13897.4|13900.7|13895.7|144
1652310300000|2022-05-11 23:05:00|13901.7|13896.7|13900.6|13895.6|13901.7|13896.7|13900.2|13895.2|125
1652310600000|2022-05-11 23:10:00|13900.8|13895.8|13902.1|13897.1|13902.4|13898.6|13900.4|13895.4|98
1652310900000|2022-05-11 23:15:00|13902|13897|13902.6|13900.6|13904.5|13900.8|13900.5|13896.5|139
1652311200000|2022-05-11 23:20:00|13902.8|13900.8|13905.7|13900.7|13906.2|13902.1|13902.5|13899.4|130
1652311500000|2022-05-11 23:25:00|13905.6|13900.6|13905.9|13900.9|13906.5|13901.5|13905.1|13900.1|185
1652311800000|2022-05-11 23:30:00|13905.8|13900.8|13904.5|13899.5|13905.9|13900.9|13904.1|13899.1|196
1652312100000|2022-05-11 23:35:00|13904.4|13899.4|13905.9|13900.9|13906.1|13901.1|13904.1|13899.1|141
1652312400000|2022-05-11 23:40:00|13905.8|13900.8|13906|13901|13906.4|13901.4|13905.2|13900.2|159
1652312700000|2022-05-11 23:45:00|13905.9|13900.9|13906.2|13901.2|13906.3|13902.8|13904.1|13900.6|114
1652313000000|2022-05-11 23:50:00|13906.3|13901.3|13904.8|13902.8|13906.4|13903.1|13904.2|13900.9|86
1652313300000|2022-05-11 23:55:00|13904.9|13902.9|13903.8|13901.8|13905.7|13903.1|13903.4|13900.1|159
1652313600000|2022-05-12 00:00:00|13903.7|13901.7|13903.9|13901.9|13908.2|13904.6|13903.4|13900.4|266
1652313900000|2022-05-12 00:05:00|13903.6|13901.6|13904.7|13902.7|13906.1|13902.7|13901.8|13898.2|216
1652314200000|2022-05-12 00:10:00|13904.8|13902.8|13904.4|13902.4|13909.9|13906.8|13904.4|13901.2|276
1652314500000|2022-05-12 00:15:00|13904.5|13902.5|13907.7|13905.7|13909.7|13906.6|13904.1|13900.7|361
1652314800000|2022-05-12 00:20:00|13907.6|13905.6|13907.9|13902.9|13909.4|13906.5|13905.1|13902.4|212
1652315100000|2022-05-12 00:25:00|13907.8|13902.8|13905.8|13903.8|13908.9|13905.5|13903.3|13900.5|264
1652315400000|2022-05-12 00:30:00|13905.9|13903.9|13902|13900|13907.9|13904.4|13901.9|13898.8|299
1652315700000|2022-05-12 00:35:00|13902.1|13900.1|13899.6|13894.6|13903.8|13900.7|13897.1|13893.2|371
1652316000000|2022-05-12 00:40:00|13899.3|13894.3|13887.6|13885.6|13899.3|13895.6|13887.4|13883.8|474
1652316300000|2022-05-12 00:45:00|13887.5|13885.5|13893.3|13888.3|13895.8|13891.7|13887.5|13885.5|376
1652316600000|2022-05-12 00:50:00|13893.2|13888.2|13894.7|13889.7|13895|13891.7|13889.4|13886.3|303
1652316900000|2022-05-12 00:55:00|13894.9|13889.9|13895.2|13890.2|13898|13893.5|13892.2|13889.7|298
1652317200000|2022-05-12 01:00:00|13895.1|13890.1|13895.6|13893.6|13901.5|13897.7|13893|13889.9|385
1652317500000|2022-05-12 01:05:00|13895.5|13893.5|13895.6|13893.6|13897.7|13894.8|13893.5|13890.1|311
1652317800000|2022-05-12 01:10:00|13895.7|13893.7|13899.8|13894.8|13899.9|13895.1|13895|13891.2|234
1652318100000|2022-05-12 01:15:00|13899.9|13894.9|13892.9|13890.9|13899.9|13894.9|13890.2|13887.4|410
1652318400000|2022-05-12 01:20:00|13893|13891|13894.5|13892.5|13896|13893|13891|13887.3|339
1652318700000|2022-05-12 01:25:00|13895.7|13890.7|13900|13898|13901.7|13898.3|13891.9|13888.5|416
1652319000000|2022-05-12 01:30:00|13899.9|13897.9|13897.6|13895.6|13900.8|13897.9|13892.4|13889|477
1652319300000|2022-05-12 01:35:00|13897.1|13895.1|13901.5|13899.5|13903.9|13900.7|13896.4|13893.1|410
1652319600000|2022-05-12 01:40:00|13901.3|13899.3|13899.5|13897.5|13904.7|13901.6|13899.2|13895.8|330
1652319900000|2022-05-12 01:45:00|13899.4|13897.4|13895.3|13893.3|13900.9|13897.5|13894.5|13891.1|321
1652320200000|2022-05-12 01:50:00|13895.4|13893.4|13893.5|13891.5|13895.7|13893.7|13893|13890.4|309
1652320500000|2022-05-12 01:55:00|13893.6|13891.6|13897|13895|13899.4|13896.4|13893.5|13891.3|295
1652320800000|2022-05-12 02:00:00|13897.1|13895.1|13893.1|13891.1|13899|13895.7|13892.4|13890.4|260
1652321100000|2022-05-12 02:05:00|13893.2|13891.2|13894.5|13892.5|13894.9|13892.9|13890.6|13888.6|231
1652321400000|2022-05-12 02:10:00|13894.6|13892.6|13894.7|13892.7|13895.3|13893.3|13894.2|13892.2|170
1652321700000|2022-05-12 02:15:00|13894.6|13892.6|13896.2|13894.2|13900.2|13896.6|13893.9|13891.9|248
1652322000000|2022-05-12 02:20:00|13896.3|13894.3|13897.2|13895.2|13899|13895.9|13896.2|13893.1|210
1652322300000|2022-05-12 02:25:00|13897.3|13895.3|13903.5|13901.5|13904.5|13902.5|13896.9|13894.7|226
1652322600000|2022-05-12 02:30:00|13903.6|13901.6|13912.6|13910.6|13915.5|13911.7|13900.9|13897.4|363
1652322900000|2022-05-12 02:35:00|13912.7|13910.7|13911.7|13909.7|13915.9|13912.1|13910.7|13907.8|312
1652323200000|2022-05-12 02:40:00|13911.6|13909.6|13925.2|13920.2|13925.2|13920.2|13911.6|13909|371
1652323500000|2022-05-12 02:45:00|13925.1|13920.1|13928.4|13926.4|13928.6|13926.6|13921.5|13917.9|419
1652323800000|2022-05-12 02:50:00|13928.5|13926.5|13921.9|13919.9|13929.6|13927.1|13921|13917.9|305
1652324100000|2022-05-12 02:55:00|13921.8|13919.8|13925.3|13920.3|13927.4|13924.8|13921.7|13919.4|345
1652324400000|2022-05-12 03:00:00|13925.4|13920.4|13927.1|13925.1|13929.4|13926.2|13920.5|13916.9|305
1652324700000|2022-05-12 03:05:00|13927.2|13925.2|13920.8|13918.8|13927.4|13925.4|13918.5|13916.5|295
1652325000000|2022-05-12 03:10:00|13920.7|13918.7|13922.7|13920.7|13928.2|13924.7|13920.3|13916.9|317
1652325300000|2022-05-12 03:15:00|13922.4|13920.4|13919.2|13917.2|13924.6|13921.5|13918.2|13914.7|328
1652325600000|2022-05-12 03:20:00|13919.3|13917.3|13916.3|13914.3|13922.8|13920.3|13916.2|13914.2|279
1652325900000|2022-05-12 03:25:00|13916.2|13914.2|13918.8|13916.8|13919|13917|13916.2|13913.2|207
1652326200000|2022-05-12 03:30:00|13918.7|13916.7|13918.2|13916.2|13919.5|13916.9|13916.5|13913.7|168
1652326500000|2022-05-12 03:35:00|13918.3|13916.3|13913.7|13911.7|13918.5|13916.5|13912.6|13910.6|255
1652326800000|2022-05-12 03:40:00|13913.8|13911.8|13915.7|13913.7|13915.8|13913.8|13913.5|13911.5|246
1652327100000|2022-05-12 03:45:00|13915.6|13913.6|13913.3|13911.3|13915.7|13913.7|13913|13911|143
1652327400000|2022-05-12 03:50:00|13913.4|13911.4|13915.7|13913.7|13916.9|13914.9|13913.4|13911.4|184
1652327700000|2022-05-12 03:55:00|13915.6|13913.6|13914.7|13912.7|13915.8|13913.8|13914.4|13912.4|126
1652328000000|2022-05-12 04:00:00|13914.8|13912.8|13915.3|13913.3|13916.8|13914.8|13913.4|13911.3|171
1652328300000|2022-05-12 04:05:00|13915.4|13913.4|13917.1|13915.1|13918.6|13915.7|13915.4|13913.4|161
1652328600000|2022-05-12 04:10:00|13917.2|13915.2|13915.2|13913.2|13917.4|13915.4|13914.9|13911.5|154
1652328900000|2022-05-12 04:15:00|13915.4|13913.4|13918.5|13916.5|13918.6|13916.6|13914.7|13911.4|190
1652329200000|2022-05-12 04:20:00|13918.6|13916.6|13924.6|13922.6|13924.7|13922.7|13917.9|13915.9|168
1652329500000|2022-05-12 04:25:00|13924.5|13922.5|13924|13922|13925.6|13923.5|13921.5|13918.1|219
1652329800000|2022-05-12 04:30:00|13924.1|13922.1|13927.2|13922.2|13928.1|13924.6|13922.4|13919.7|211
1652330100000|2022-05-12 04:35:00|13925.8|13923.8|13925.2|13923.2|13927.7|13924.5|13924.9|13921.6|160
1652330400000|2022-05-12 04:40:00|13925.3|13923.3|13929.7|13927.7|13929.7|13927.7|13924.9|13922.2|181
1652330700000|2022-05-12 04:45:00|13929.5|13927.5|13931.5|13929.5|13932.8|13930.8|13929|13925.8|231
1652331000000|2022-05-12 04:50:00|13931.4|13929.4|13928.9|13926.9|13931.5|13929.5|13927.8|13925.8|183
1652331300000|2022-05-12 04:55:00|13928.8|13926.8|13933.5|13931.5|13935.1|13931.8|13928.8|13925.5|216
1652331600000|2022-05-12 05:00:00|13933.4|13931.4|13927.7|13925.7|13933.5|13931.5|13927.5|13924.2|304
1652331900000|2022-05-12 05:05:00|13927.8|13925.8|13933.5|13931.5|13933.5|13931.5|13927.4|13924.2|277
1652332200000|2022-05-12 05:10:00|13933.4|13931.4|13934|13932|13935.1|13932.3|13931.5|13928.1|236
1652332500000|2022-05-12 05:15:00|13933.8|13931.8|13938.4|13936.4|13941.1|13937.9|13933.8|13931.8|357
1652332800000|2022-05-12 05:20:00|13938.3|13936.3|13940.4|13938.4|13941.8|13938.7|13936.7|13933.7|285
1652333100000|2022-05-12 05:25:00|13940.5|13938.5|13943.2|13938.2|13945.8|13941|13939.4|13936.2|278
1652333400000|2022-05-12 05:30:00|13943.1|13938.1|13939.3|13937.3|13945|13941.6|13938.4|13935|361
1652333700000|2022-05-12 05:35:00|13939.4|13937.4|13942.9|13940.9|13945|13941.7|13939.4|13937.2|313
1652334000000|2022-05-12 05:40:00|13943|13941|13941|13939|13945.4|13942|13940.5|13937.5|250
1652334300000|2022-05-12 05:45:00|13941.1|13939.1|13944|13942|13945.4|13942.7|13939.5|13936.6|308
1652334600000|2022-05-12 05:50:00|13944.1|13942.1|13945.4|13943.4|13948.9|13945.6|13942.5|13939.5|353
1652334900000|2022-05-12 05:55:00|13945.5|13943.5|13945.8|13940.8|13948.5|13945.7|13942.4|13940.4|342
1652335200000|2022-05-12 06:00:00|13945.9|13940.9|13939.7|13937.7|13946.3|13941.8|13939.4|13937|392
1652335500000|2022-05-12 06:05:00|13939.8|13937.8|13938.9|13936.9|13942.3|13939.7|13934.8|13932.8|436
1652335800000|2022-05-12 06:10:00|13938.8|13936.8|13943.8|13941.8|13946|13942.7|13938|13935.5|392
1652336100000|2022-05-12 06:15:00|13944|13942|13943.6|13941.6|13945|13942|13940.8|13937.8|373
1652336400000|2022-05-12 06:20:00|13943.4|13941.4|13936.7|13931.7|13947.4|13944|13934.4|13929.4|434
1652336700000|2022-05-12 06:25:00|13936.9|13931.9|13935.2|13933.2|13939|13935.5|13932.4|13928.6|469
1652337000000|2022-05-12 06:30:00|13935.3|13933.3|13934|13932|13936.3|13933.3|13932.1|13930.1|377
1652337300000|2022-05-12 06:35:00|13933.9|13931.9|13929.5|13927.5|13933.9|13931.9|13928.6|13926.6|258
1652337600000|2022-05-12 06:40:00|13929.4|13927.4|13929|13927|13931.8|13928.8|13929|13925.4|271
1652337900000|2022-05-12 06:45:00|13929.1|13927.1|13930.8|13928.8|13935.7|13932.8|13929|13925.7|314
1652338200000|2022-05-12 06:50:00|13930.6|13928.6|13931.8|13929.8|13932.1|13929.8|13927.7|13924.6|354
1652338500000|2022-05-12 06:55:00|13931.7|13929.7|13930.8|13928.8|13936.8|13933.6|13930.5|13926.9|371
1652338800000|2022-05-12 07:00:00|13932.3|13927.3|13937.6|13935.6|13939.7|13936.4|13929.6|13926.4|525
1652339100000|2022-05-12 07:05:00|13937.5|13935.5|13936.4|13934.4|13943.2|13940|13934.2|13931.2|550
1652339400000|2022-05-12 07:10:00|13936.5|13934.5|13942.6|13940.6|13947.2|13943|13935.1|13932.9|548
1652339700000|2022-05-12 07:15:00|13944.8|13939.8|13945.9|13940.9|13949.8|13946.3|13941.2|13938|605
1652340000000|2022-05-12 07:20:00|13946|13941|13942.8|13940.8|13949.3|13947.1|13942.7|13939.5|565
1652340300000|2022-05-12 07:25:00|13942.9|13940.9|13940.9|13938.9|13945.9|13942.4|13939.4|13937.3|469
1652340600000|2022-05-12 07:30:00|13941|13939|13941.1|13939.1|13943.2|13940.3|13936.1|13933.3|460
1652340900000|2022-05-12 07:35:00|13941|13939|13944|13942|13947.3|13944.3|13939.2|13937.2|387
1652341200000|2022-05-12 07:40:00|13943.9|13941.9|13936.5|13934.5|13944.5|13942.5|13935.2|13933.2|452
1652341500000|2022-05-12 07:45:00|13936.4|13934.4|13937.5|13932.5|13939.1|13935.6|13934.2|13931.9|416
1652341800000|2022-05-12 07:50:00|13937.4|13932.4|13937.9|13935.9|13942|13939.6|13935.1|13931.5|550
1652342100000|2022-05-12 07:55:00|13939.6|13934.6|13943.6|13941.6|13944.3|13942.3|13937.8|13934.3|463
1652342400000|2022-05-12 08:00:00|13943.4|13941.4|13948.5|13946.5|13950.4|13946.8|13942.5|13939.6|444
1652342700000|2022-05-12 08:05:00|13948.4|13946.4|13948.1|13946.1|13953|13950.6|13948|13946|441
1652343000000|2022-05-12 08:10:00|13948|13946|13946.3|13944.3|13949|13946.7|13943.1|13940.3|433
1652343300000|2022-05-12 08:15:00|13946.4|13944.4|13944.4|13942.4|13948|13945.1|13944.4|13941.3|374
1652343600000|2022-05-12 08:20:00|13944.5|13942.5|13945.4|13943.4|13948.8|13946.8|13942.7|13940|482
1652343900000|2022-05-12 08:25:00|13945.5|13943.5|13950.2|13948.2|13951.9|13948.5|13944.6|13941.5|389
1652344200000|2022-05-12 08:30:00|13950.3|13948.3|13951.8|13949.8|13953.2|13951.2|13950.2|13946.7|333
1652344500000|2022-05-12 08:35:00|13951.7|13949.7|13950.3|13948.3|13952.8|13950.8|13949.3|13947|290
1652344800000|2022-05-12 08:40:00|13950.4|13948.4|13947.6|13945.6|13951.6|13949.6|13947.2|13945.2|304
1652345100000|2022-05-12 08:45:00|13947.7|13945.7|13952.4|13950.4|13953.9|13951.8|13947.6|13945.6|377
1652345400000|2022-05-12 08:50:00|13952.3|13950.3|13953.6|13951.6|13954.1|13952.1|13951.3|13949.3|268
1652345700000|2022-05-12 08:55:00|13953.5|13951.5|13957.7|13955.7|13958.6|13956.4|13953|13951|359
1652346000000|2022-05-12 09:00:00|13957.6|13955.6|13958.7|13956.7|13960.9|13957.5|13953.8|13951.5|428
1652346300000|2022-05-12 09:05:00|13958.6|13956.6|13952.9|13950.9|13958.6|13956.6|13952.2|13948.9|386
1652346600000|2022-05-12 09:10:00|13952.8|13950.8|13951.7|13949.7|13954|13951|13949.5|13946.2|334
1652346900000|2022-05-12 09:15:00|13951.8|13949.8|13952.7|13950.7|13955.2|13952.1|13950.5|13947|349
1652347200000|2022-05-12 09:20:00|13952.6|13950.6|13955.7|13953.7|13958.6|13956.6|13952.6|13949.6|356
1652347500000|2022-05-12 09:25:00|13955.8|13953.8|13953.8|13951.8|13959|13956|13952.5|13948.9|367
1652347800000|2022-05-12 09:30:00|13953.7|13951.7|13962.7|13957.7|13963.3|13959.5|13953.7|13951.7|490
1652348100000|2022-05-12 09:35:00|13963.3|13958.3|13961.7|13959.7|13964.3|13961|13960.8|13957.3|437
1652348400000|2022-05-12 09:40:00|13961.8|13959.8|13958.6|13956.6|13963.7|13960.8|13958.3|13955.6|341
1652348700000|2022-05-12 09:45:00|13958.5|13956.5|13954.5|13952.5|13959.3|13957.3|13954.2|13952.1|299
1652349000000|2022-05-12 09:50:00|13954.6|13952.6|13954.4|13952.4|13957|13955|13953.5|13950.2|329
1652349300000|2022-05-12 09:55:00|13954.3|13952.3|13954.7|13952.7|13956|13953.8|13952.3|13950.3|336
1652349600000|2022-05-12 10:00:00|13954.6|13952.6|13949.6|13947.6|13954.7|13952.7|13949|13947|318
1652349900000|2022-05-12 10:05:00|13949.4|13947.4|13946.9|13941.9|13950.1|13947.4|13945.7|13941.9|424
1652350200000|2022-05-12 10:10:00|13947.1|13942.1|13946.4|13944.4|13948|13944.6|13944|13940.4|317
1652350500000|2022-05-12 10:15:00|13946.5|13944.5|13942.6|13940.6|13949.3|13946.5|13942.6|13938.8|384
1652350800000|2022-05-12 10:20:00|13942.4|13940.4|13947.8|13945.8|13948.5|13946.1|13942.3|13938.7|415
1652351100000|2022-05-12 10:25:00|13947.7|13945.7|13942.3|13937.3|13947.7|13945.7|13941|13937.3|314
1652351400000|2022-05-12 10:30:00|13942.4|13937.4|13943.1|13941.1|13948.7|13945.3|13940.2|13937.4|404
1652351700000|2022-05-12 10:35:00|13943|13941|13945|13943|13945.5|13943.1|13940.5|13936.6|356
1652352000000|2022-05-12 10:40:00|13944.9|13942.9|13943.7|13941.7|13947.3|13943.9|13942.4|13939.8|320
1652352300000|2022-05-12 10:45:00|13943.6|13941.6|13946.9|13944.9|13949|13945.4|13943.6|13940.4|310
1652352600000|2022-05-12 10:50:00|13947|13945|13944|13942|13947.2|13945.2|13943.1|13938.9|324
1652352900000|2022-05-12 10:55:00|13943.9|13941.9|13948.1|13943.1|13948.1|13943.1|13940.8|13937.6|346
1652353200000|2022-05-12 11:00:00|13947.9|13942.9|13946.7|13944.7|13948.8|13945.8|13943.5|13940.2|370
1652353500000|2022-05-12 11:05:00|13946.6|13944.6|13945.6|13943.6|13947.4|13945.4|13944.6|13942.6|276
1652353800000|2022-05-12 11:10:00|13946.5|13944.5|13954.6|13949.6|13956.7|13953.2|13946.5|13944.5|313
1652354100000|2022-05-12 11:15:00|13954.4|13949.4|13952.2|13950.2|13954.4|13950.6|13949.9|13945.2|275
1652354400000|2022-05-12 11:20:00|13952.1|13950.1|13950.9|13948.9|13952.5|13950.5|13948.7|13946.7|256
1652354700000|2022-05-12 11:25:00|13950.8|13948.8|13950.3|13948.3|13954.4|13951.4|13950.3|13947.1|344
1652355000000|2022-05-12 11:30:00|13950.4|13948.4|13954.3|13952.3|13957.3|13954|13949.9|13947.9|420
1652355300000|2022-05-12 11:35:00|13954.4|13952.4|13957.1|13955.1|13960.1|13957.1|13953.7|13951.7|364
1652355600000|2022-05-12 11:40:00|13957.2|13955.2|13961|13959|13964.9|13961.7|13956.5|13954.5|426
1652355900000|2022-05-12 11:45:00|13960.9|13958.9|13964.3|13962.3|13964.4|13962.4|13958.8|13956.3|360
1652356200000|2022-05-12 11:50:00|13964.1|13962.1|13969.9|13967.9|13972.1|13968.6|13963.9|13960.4|533
1652356500000|2022-05-12 11:55:00|13970.1|13968.1|13966.1|13964.1|13972.4|13968.1|13965.3|13962.1|477
1652356800000|2022-05-12 12:00:00|13966|13964|13967.2|13965.2|13969|13965.2|13963.3|13960.3|513
1652357100000|2022-05-12 12:05:00|13967.3|13965.3|13962.3|13957.3|13969.6|13966.3|13961.2|13957.3|443
1652357400000|2022-05-12 12:10:00|13962.4|13957.4|13960.9|13958.9|13966.1|13961.1|13959.4|13955.5|445
1652357700000|2022-05-12 12:15:00|13962|13957|13961.7|13959.7|13963.9|13960.7|13959.7|13956.7|400
1652358000000|2022-05-12 12:20:00|13962.1|13960.1|13959|13957|13963.6|13960.3|13955.4|13952.1|509
1652358300000|2022-05-12 12:25:00|13958.9|13956.9|13961.8|13956.8|13962.2|13958.5|13958.5|13953.9|309
1652358600000|2022-05-12 12:30:00|13961.9|13956.9|13960.8|13955.8|13963.3|13958.3|13953.7|13947|526
1652358900000|2022-05-12 12:35:00|13960.9|13955.9|13951.7|13946.7|13961.5|13958.3|13950.4|13945.4|571
1652359200000|2022-05-12 12:40:00|13951.2|13946.2|13944.5|13942.5|13951.2|13946.2|13940.5|13936.8|580
1652359500000|2022-05-12 12:45:00|13944.6|13942.6|13949.2|13947.2|13951.3|13948.7|13943.1|13941.1|477
1652359800000|2022-05-12 12:50:00|13949|13947|13950.3|13948.3|13951.9|13949.9|13946.8|13943.9|460
1652360100000|2022-05-12 12:55:00|13950.4|13948.4|13953.5|13951.5|13957.2|13954.2|13949.8|13946.9|489
1652360400000|2022-05-12 13:00:00|13953.6|13951.6|13952.2|13950.2|13956|13953.7|13950.7|13948.7|445
1652360700000|2022-05-12 13:05:00|13952.1|13950.1|13950.9|13948.9|13955.7|13953|13950.9|13948.9|401
1652361000000|2022-05-12 13:10:00|13951|13949|13948.7|13946.7|13953.9|13951.9|13946.9|13944.9|456
1652361300000|2022-05-12 13:15:00|13948.8|13946.8|13951.7|13949.7|13955.6|13953.6|13948.4|13946.3|435
1652361600000|2022-05-12 13:20:00|13951.6|13949.6|13950.7|13948.7|13954.3|13952.3|13949.7|13947.7|404
1652361900000|2022-05-12 13:25:00|13951|13949|13958.9|13956.9|13959.4|13957.4|13951|13947.8|395
1652362200000|2022-05-12 13:30:00|13959|13957|13963|13961|13965.3|13962.2|13957.7|13955|598
1652362500000|2022-05-12 13:35:00|13962.9|13960.9|13964.9|13962.9|13971.3|13967.6|13960.6|13956.8|643
1652362800000|2022-05-12 13:40:00|13964.8|13962.8|13964.3|13959.3|13967.7|13965.2|13959.5|13957.5|563
1652363100000|2022-05-12 13:45:00|13964.2|13959.2|13963.6|13958.6|13965.7|13962.9|13958.4|13954.7|549
1652363400000|2022-05-12 13:50:00|13963.7|13958.7|13963.9|13961.9|13969.3|13965.6|13960.8|13957.5|554
1652363700000|2022-05-12 13:55:00|13963.8|13961.8|13966.1|13964.1|13969.5|13967.3|13963.6|13960.9|548
1652364000000|2022-05-12 14:00:00|13966.5|13964.5|13966.5|13964.5|13975.8|13971.8|13965.3|13962|652
1652364300000|2022-05-12 14:05:00|13966.8|13964.8|13963.4|13958.4|13969.9|13966.4|13960.8|13957.2|541
1652364600000|2022-05-12 14:10:00|13963.1|13958.1|13952.5|13947.5|13963.1|13959.9|13950.2|13946.9|564
1652364900000|2022-05-12 14:15:00|13952.4|13947.4|13951.6|13949.6|13955.6|13952|13949.6|13946.2|471
1652365200000|2022-05-12 14:20:00|13951.7|13949.7|13948|13946|13955.6|13953.6|13946.4|13943.4|525
1652365500000|2022-05-12 14:25:00|13947.9|13945.9|13955.5|13953.5|13955.7|13953.7|13946.2|13943.9|458
1652365800000|2022-05-12 14:30:00|13955.4|13953.4|13952.2|13950.2|13957.6|13955.6|13951.4|13948.3|428
1652366100000|2022-05-12 14:35:00|13952.3|13950.3|13951.3|13946.3|13956.3|13952.1|13948.4|13945.4|450
1652366400000|2022-05-12 14:40:00|13951.2|13946.2|13955.9|13950.9|13957.3|13952.4|13949.1|13945.2|508
1652366700000|2022-05-12 14:45:00|13955.7|13950.7|13952.2|13950.2|13958|13953|13951.6|13946.9|491
1652367000000|2022-05-12 14:50:00|13953.7|13948.7|13949.6|13947.6|13954|13950.5|13946.7|13944.3|438
1652367300000|2022-05-12 14:55:00|13949.5|13947.5|13948.8|13946.8|13952.8|13949.9|13947.6|13944.3|386
1652367600000|2022-05-12 15:00:00|13948.7|13946.7|13949.3|13947.3|13952.5|13949.7|13948.6|13946|224
1652367900000|2022-05-12 15:05:00|13949.4|13947.4|13943.2|13938.2|13951.7|13948.2|13940.3|13936.6|291
1652368200000|2022-05-12 15:10:00|13943.1|13938.1|13945.4|13943.4|13946.8|13943.4|13937.9|13934.6|385
1652368500000|2022-05-12 15:15:00|13945.5|13943.5|13945|13943|13951.2|13947.6|13942.3|13939.3|347
1652368800000|2022-05-12 15:20:00|13944.9|13942.9|13947|13942|13948.2|13944.8|13943.4|13939.9|351
1652369100000|2022-05-12 15:25:00|13947.1|13942.1|13948.1|13946.1|13949.7|13946.3|13943.6|13940.1|291
1652369400000|2022-05-12 15:30:00|13948|13946|13950.6|13948.6|13952.6|13949.3|13946.8|13943.2|335
1652369700000|2022-05-12 15:35:00|13950.5|13948.5|13951.9|13949.9|13953.6|13950.2|13949.4|13946.3|411
1652370000000|2022-05-12 15:40:00|13952.1|13950.1|13956.7|13954.7|13958.2|13954.7|13950.6|13947.3|351
1652370300000|2022-05-12 15:45:00|13956.8|13954.8|13960.7|13958.7|13963.3|13959.8|13956.6|13953.6|374
1652370600000|2022-05-12 15:50:00|13960.6|13958.6|13964.1|13962.1|13965.5|13962.8|13960.6|13957.8|272
1652370900000|2022-05-12 15:55:00|13964.2|13962.2|13972|13970|13974.2|13970.8|13964.2|13962.2|305
1652371200000|2022-05-12 16:00:00|13972.1|13970.1|13970.9|13965.9|13975.5|13972.5|13969.8|13965.9|338
1652371500000|2022-05-12 16:05:00|13971|13966|13970.8|13965.8|13974.4|13970.3|13968.1|13965.1|358
1652371800000|2022-05-12 16:10:00|13970.9|13965.9|13967.6|13962.6|13971.8|13968.2|13965.2|13961.7|298
1652372100000|2022-05-12 16:15:00|13967.5|13962.5|13967.3|13962.3|13971.2|13967.6|13964.1|13960.6|218
1652372400000|2022-05-12 16:20:00|13967.2|13962.2|13964.7|13962.7|13967.6|13963.7|13964|13960.3|191
1652372700000|2022-05-12 16:25:00|13964.8|13962.8|13961.4|13956.4|13966.5|13962.8|13960.6|13956.4|288
1652373000000|2022-05-12 16:30:00|13961.5|13956.5|13959|13954|13963.6|13958.6|13957.7|13952.7|333
1652373300000|2022-05-12 16:35:00|13958.9|13953.9|13961.7|13959.7|13963.4|13960|13957.2|13953.6|199
1652373600000|2022-05-12 16:40:00|13961.8|13959.8|13961.2|13956.2|13965.5|13962.1|13960|13956.1|215
1652373900000|2022-05-12 16:45:00|13961|13956|13966.1|13961.1|13967.6|13963.4|13960|13955|270
1652374200000|2022-05-12 16:50:00|13966.4|13961.4|13972.7|13967.7|13974.1|13970.2|13965.1|13960.9|373
1652374500000|2022-05-12 16:55:00|13972.6|13967.6|13975.9|13973.9|13978.4|13975.3|13970|13966.1|379
1652374800000|2022-05-12 17:00:00|13976.3|13974.3|13981.6|13976.6|13981.6|13977.2|13974.1|13970.4|374
1652375100000|2022-05-12 17:05:00|13981.5|13976.5|13977.8|13972.8|13982.5|13978.8|13975.3|13971.8|297
1652375400000|2022-05-12 17:10:00|13977.9|13972.9|13972.6|13970.6|13978.5|13973.5|13969.2|13965.2|286
1652375700000|2022-05-12 17:15:00|13972.5|13970.5|13974.4|13969.4|13975.1|13971.4|13971|13966|192
1652376000000|2022-05-12 17:20:00|13974.5|13969.5|13976.5|13971.5|13977.4|13973.3|13971.7|13968.1|261
1652376300000|2022-05-12 17:25:00|13976.6|13971.6|13980.2|13975.2|13981.1|13976.1|13975.4|13971.6|223
1652376600000|2022-05-12 17:30:00|13980|13975|13980.4|13975.4|13981.5|13977|13978.7|13974.9|283
1652376900000|2022-05-12 17:35:00|13980.5|13975.5|13980.3|13978.3|13981.8|13978.4|13978.5|13974.7|158
1652377200000|2022-05-12 17:40:00|13980.4|13978.4|13983.6|13978.6|13984.1|13980.7|13980.1|13977.9|187
1652377500000|2022-05-12 17:45:00|13983.7|13978.7|13983.5|13981.5|13984.4|13981.7|13980.8|13977.4|192
1652377800000|2022-05-12 17:50:00|13983.6|13981.6|13984.6|13979.6|13985.1|13981.7|13983.1|13979.3|149
1652378100000|2022-05-12 17:55:00|13984.4|13979.4|13980.9|13978.9|13984.9|13981.5|13980.8|13977.2|306
1652378400000|2022-05-12 18:00:00|13981|13979|13979.2|13974.2|13982.8|13979.2|13977.7|13974.2|223
1652378700000|2022-05-12 18:05:00|13979.1|13974.1|13981.5|13979.5|13982.5|13979.6|13977.8|13974.1|271
1652379000000|2022-05-12 18:10:00|13981.4|13979.4|13980.7|13975.7|13982.9|13979.4|13978.8|13975.5|242
1652379300000|2022-05-12 18:15:00|13980.8|13975.8|13981.5|13976.5|13984.8|13980.6|13979.2|13975.7|260
1652379600000|2022-05-12 18:20:00|13981.8|13976.8|13979.9|13977.9|13981.8|13978|13977.8|13974.3|197
1652379900000|2022-05-12 18:25:00|13979.6|13977.6|13979.8|13974.8|13981.9|13978.1|13976.6|13973|223
1652380200000|2022-05-12 18:30:00|13979.9|13974.9|13983.3|13978.3|13984.4|13980|13975.8|13972.4|230
1652380500000|2022-05-12 18:35:00|13983.2|13978.2|13983.5|13981.5|13985|13981.5|13982.8|13978.2|184
1652380800000|2022-05-12 18:40:00|13983.6|13981.6|13984.8|13979.8|13986|13981.9|13983.5|13979.5|175
1652381100000|2022-05-12 18:45:00|13984.9|13979.9|13984.6|13979.6|13985|13981.5|13981.3|13977.3|251
1652381400000|2022-05-12 18:50:00|13984.7|13979.7|13982.5|13980.5|13986.1|13982.2|13981.6|13978.2|227
1652381700000|2022-05-12 18:55:00|13982.6|13980.6|13987.6|13982.6|13987.7|13984.6|13982.5|13979.7|213
1652382000000|2022-05-12 19:00:00|13987.5|13982.5|13982.6|13977.6|13989|13984|13982.1|13977.6|210
1652382300000|2022-05-12 19:05:00|13982.7|13977.7|13983.4|13978.4|13984.1|13980|13980.7|13977.1|196
1652382600000|2022-05-12 19:10:00|13983.3|13978.3|13985.2|13980.2|13987.5|13984.2|13983.3|13978.3|216
1652382900000|2022-05-12 19:15:00|13983.7|13981.7|13978.9|13973.9|13985.2|13981.7|13978.5|13973.8|256
1652383200000|2022-05-12 19:20:00|13978.8|13973.8|13973.2|13968.2|13978.9|13975.4|13969.8|13965.6|293
1652383500000|2022-05-12 19:25:00|13973.3|13968.3|13978|13973|13978.5|13973.5|13970.8|13965.8|286
1652383800000|2022-05-12 19:30:00|13978.1|13973.1|13981.4|13976.4|13981.8|13978|13977.7|13972.7|291
1652384100000|2022-05-12 19:35:00|13981.5|13976.5|13982.1|13977.1|13983.8|13979.1|13980.6|13976.5|234
1652384400000|2022-05-12 19:40:00|13982|13977|13987.4|13982.4|13987.7|13982.7|13980.5|13976.9|264
1652384700000|2022-05-12 19:45:00|13987.5|13982.5|13985.5|13980.5|13987.6|13982.6|13982.8|13977.8|432
1652385000000|2022-05-12 19:50:00|13985.8|13980.8|13985.2|13980.2|13985.8|13980.8|13982.2|13977.4|315
1652385300000|2022-05-12 19:55:00|13985.3|13980.3|13985.1|13980.1|13988.7|13985.2|13982.2|13978.1|386
1652385600000|2022-05-12 20:00:00|13985.2|13980.2|13985.9|13980.9|13986.5|13983|13983.4|13979.8|188
1652385900000|2022-05-12 20:05:00|13986|13981|13986.6|13981.6|13986.6|13983|13984.2|13980.8|137
1652386200000|2022-05-12 20:10:00|13986.5|13981.5|13985.7|13983.7|13987.4|13983.7|13983.2|13979.9|169
1652386500000|2022-05-12 20:15:00|13985.6|13983.6|13985.1|13980.1|13988.1|13983.7|13983.2|13979.5|147
1652386800000|2022-05-12 20:20:00|13985.2|13980.2|13985.4|13980.4|13985.7|13981.6|13983.5|13979.7|105
1652387100000|2022-05-12 20:25:00|13985.3|13980.3|13981.4|13976.4|13985.6|13981.6|13980.3|13975.3|162
1652387400000|2022-05-12 20:30:00|13981.1|13976.1|13980|13975|13982|13977|13979.4|13974.4|186
1652387700000|2022-05-12 20:35:00|13979.9|13974.9|13980.2|13975.2|13980.2|13975.2|13979.5|13974.5|109
1652388000000|2022-05-12 20:40:00|13979.9|13974.9|13979.7|13974.7|13980.1|13975.1|13979.3|13974.3|165
1652388300000|2022-05-12 20:45:00|13979.6|13974.6|13979.9|13974.9|13981.4|13976|13979.1|13973.6|97
1652388600000|2022-05-12 20:50:00|13979.8|13974.8|13979.7|13974.7|13981|13975.2|13979.3|13974.2|134
1652388900000|2022-05-12 20:55:00|13979.9|13974.9|13979|13963|13986.4|13975.6|13971.8|13955.8|340
1652389200000|2022-05-12 21:00:00|13981.9|13965.9|13971.7|13955.7|13981.9|13965.9|13971|13955|50
1652389500000|2022-05-12 21:05:00|13971.5|13955.5|13973.4|13957.4|13976.8|13967|13970.4|13954.4|76
1652389800000|2022-05-12 21:10:00|13975.4|13959.4|13973|13957|13978|13962|13971.8|13955.8|149
1652390100000|2022-05-12 21:15:00|13974.3|13958.3|13974.9|13958.9|13980.2|13964.2|13972.1|13956.1|90
1652390400000|2022-05-12 21:20:00|13975.5|13959.5|13981.5|13965.5|13983.5|13967.5|13972.4|13956.4|215
1652390700000|2022-05-12 21:25:00|13978.1|13962.1|13984.2|13968.2|13985.2|13969.2|13970.3|13954.3|305
1652391000000|2022-05-12 21:30:00|13983.9|13967.9|13985|13969|13986.7|13970.7|13978.3|13962.3|253
1652391300000|2022-05-12 21:35:00|13984.1|13968.1|13983.6|13967.6|13986.2|13970.2|13977.8|13961.8|196
1652391600000|2022-05-12 21:40:00|13983.4|13967.4|13974.2|13958.2|13985.2|13969.2|13966|13950|300
1652391900000|2022-05-12 21:45:00|13974|13958|13980|13964|13983.5|13967.5|13964.4|13948.4|538
1652392200000|2022-05-12 21:50:00|13979.1|13963.1|13978.3|13962.3|13982.5|13966.5|13968.2|13955.4|514
1652392500000|2022-05-12 21:55:00|13978.6|13962.6|13971.7|13959.7|13982.6|13966.6|13969.9|13957.2|530
1652392800000|2022-05-12 22:00:00|13971.6|13959.8|13968.7|13963.7|13983.6|13967.6|13968.1|13958.9|410
1652393100000|2022-05-12 22:05:00|13970|13962.7|13971|13964.2|13984.8|13968.8|13968.7|13957.1|546
1652393400000|2022-05-12 22:10:00|13972.2|13962.7|13969.7|13964.7|13977.2|13968.3|13968.8|13961.9|405
1652393700000|2022-05-12 22:15:00|13969.8|13964.8|13968.4|13963.4|13972.8|13966.7|13967.4|13961.5|257
1652394000000|2022-05-12 22:20:00|13969|13964|13970.5|13964|13971.4|13965.8|13967.3|13959.5|192
1652394300000|2022-05-12 22:25:00|13970.4|13964.1|13967.5|13962.5|13971.3|13965.7|13967|13962|184
1652394600000|2022-05-12 22:30:00|13967.8|13962.8|13967.7|13962.7|13968.8|13963.2|13967.2|13961.5|174
1652394900000|2022-05-12 22:35:00|13967.6|13962.6|13970.7|13964.2|13976.2|13967.6|13967.3|13961.4|203
1652395200000|2022-05-12 22:40:00|13970.6|13964.5|13970.5|13965.5|13974.1|13968.6|13968.5|13964.3|199
1652395500000|2022-05-12 22:45:00|13970.6|13965.6|13969.7|13964.7|13972.9|13967.2|13968.8|13962.1|237
1652395800000|2022-05-12 22:50:00|13969.8|13964.8|13971.2|13966.2|13973.8|13966.8|13969.2|13963.8|175
1652396100000|2022-05-12 22:55:00|13971.3|13966.3|13971.4|13966.4|13972.9|13966.9|13970.8|13964.6|115
1652396400000|2022-05-12 23:00:00|13971.3|13966.3|13969.2|13964.2|13971.5|13966.5|13968.9|13963.9|166
1652396700000|2022-05-12 23:05:00|13969.3|13964.3|13970.5|13965.5|13971|13966|13968.9|13963.9|149
1652397000000|2022-05-12 23:10:00|13970.4|13965.4|13969|13964|13972.8|13967.8|13966.5|13961.5|180
1652397300000|2022-05-12 23:15:00|13969.1|13964.1|13969.5|13964.5|13969.8|13964.8|13968.2|13963.2|123
1652397600000|2022-05-12 23:20:00|13969.6|13964.6|13967.2|13962.2|13969.7|13964.7|13966.1|13961.1|178
1652397900000|2022-05-12 23:25:00|13967.1|13962.1|13968.4|13963.4|13969.3|13964.3|13966.1|13961.1|205
1652398200000|2022-05-12 23:30:00|13968.6|13963.6|13970.5|13965.5|13970.8|13965.8|13967|13962|215
1652398500000|2022-05-12 23:35:00|13970.1|13965.1|13968.8|13963.8|13971|13967.2|13968.4|13963.4|227
1652398800000|2022-05-12 23:40:00|13968.7|13963.7|13968.7|13963.7|13970.5|13965.5|13968|13963|237
1652399100000|2022-05-12 23:45:00|13968.6|13963.6|13964.8|13959.8|13969|13964|13962.6|13957.6|290
1652399400000|2022-05-12 23:50:00|13964.9|13959.9|13964.6|13959.6|13965.9|13960.9|13963.7|13958.7|268
1652399700000|2022-05-12 23:55:00|13964.7|13959.7|13966.9|13961.9|13968.2|13963.5|13964.6|13959.6|291
1652400000000|2022-05-13 00:00:00|13967|13962|13967.6|13965.6|13971.7|13968|13966.7|13961.9|464
1652400300000|2022-05-13 00:05:00|13967.5|13965.5|13961.9|13956.9|13968.9|13965.6|13959.5|13956.1|357
1652400600000|2022-05-13 00:10:00|13962|13957|13963.6|13961.6|13967|13963.6|13959.3|13956.2|317
1652400900000|2022-05-13 00:15:00|13963.7|13961.7|13966.3|13964.3|13969.1|13965.1|13961.1|13957.8|349
1652401200000|2022-05-13 00:20:00|13966.5|13964.5|13964.8|13962.8|13969.1|13965.6|13964.5|13961.3|286
1652401500000|2022-05-13 00:25:00|13964.7|13962.7|13964.4|13959.4|13966.7|13963.6|13962.4|13959.4|261
1652401800000|2022-05-13 00:30:00|13964.5|13959.5|13960|13958|13964.5|13960.5|13958.6|13955.1|369
1652402100000|2022-05-13 00:35:00|13959.9|13957.9|13956.9|13954.9|13961.7|13958.6|13955.1|13953.1|241
1652402400000|2022-05-13 00:40:00|13956.8|13954.8|13957|13955|13958.4|13955.5|13954.6|13952.1|237
1652402700000|2022-05-13 00:45:00|13957.3|13955.3|13957.9|13952.9|13958.8|13955.3|13954.1|13951.2|250
1652403000000|2022-05-13 00:50:00|13958|13953|13954.1|13949.1|13958.4|13954.9|13952.2|13949.1|324
1652403300000|2022-05-13 00:55:00|13954|13949|13958|13956|13960.5|13956.8|13950.9|13947.8|421
1652403600000|2022-05-13 01:00:00|13958.1|13956.1|13957.6|13955.6|13963.1|13960.4|13955.6|13953.6|379
1652403900000|2022-05-13 01:05:00|13957.8|13955.8|13953.7|13951.7|13959.8|13956.4|13953.3|13951.3|331
1652404200000|2022-05-13 01:10:00|13953.6|13951.6|13955.2|13953.2|13957.2|13954.5|13953.6|13951.6|272
1652404500000|2022-05-13 01:15:00|13955.3|13953.3|13950|13945|13956.5|13953.3|13946.5|13942.9|436
1652404800000|2022-05-13 01:20:00|13950.3|13945.3|13955.4|13953.4|13955.6|13953.6|13949|13945.3|367
1652405100000|2022-05-13 01:25:00|13955.5|13953.5|13956.9|13954.9|13958.9|13956.7|13952.7|13950.7|362
1652405400000|2022-05-13 01:30:00|13956.7|13954.7|13961.6|13959.6|13963.3|13960.5|13954.3|13951|392
1652405700000|2022-05-13 01:35:00|13961.5|13959.5|13972.9|13967.9|13977|13972|13960.1|13957.1|587
1652406000000|2022-05-13 01:40:00|13972.8|13967.8|13967.8|13965.8|13973.4|13969.2|13965.4|13961.9|459
1652406300000|2022-05-13 01:45:00|13967.9|13965.9|13962.8|13957.8|13969.8|13966.6|13960.6|13957.1|441
1652406600000|2022-05-13 01:50:00|13962.7|13957.7|13964.9|13962.9|13965.5|13963.5|13958.9|13955.7|463
1652406900000|2022-05-13 01:55:00|13964.8|13962.8|13969.2|13967.2|13970.6|13967.3|13961.8|13958.2|374
1652407200000|2022-05-13 02:00:00|13969.1|13967.1|13969.6|13967.6|13970.7|13967.6|13964.2|13960.7|393
1652407500000|2022-05-13 02:05:00|13969.5|13967.5|13969.7|13967.7|13976|13972.6|13968.3|13964.4|452
1652407800000|2022-05-13 02:10:00|13969.5|13967.5|13967.1|13965.1|13971.5|13968.1|13966.7|13963.6|396
1652408100000|2022-05-13 02:15:00|13967.2|13965.2|13966.6|13964.6|13969.7|13966.6|13965.6|13962.2|330
1652408400000|2022-05-13 02:20:00|13966.7|13964.7|13963.5|13961.5|13968.1|13965.5|13962.3|13959.2|403
1652408700000|2022-05-13 02:25:00|13963.6|13961.6|13960.3|13958.3|13964.8|13961.6|13957.8|13955.8|376
1652409000000|2022-05-13 02:30:00|13960.4|13958.4|13957.6|13955.6|13961|13958.8|13956.9|13954.9|303
1652409300000|2022-05-13 02:35:00|13957.7|13955.7|13955.5|13953.5|13958.2|13956.2|13954.2|13952.2|341
1652409600000|2022-05-13 02:40:00|13955.6|13953.6|13955.3|13953.3|13956.8|13954.8|13954.5|13952.5|261
1652409900000|2022-05-13 02:45:00|13955.2|13953.2|13950.4|13948.4|13955.8|13953.2|13950.3|13948.3|302
1652410200000|2022-05-13 02:50:00|13949.4|13947.4|13955.4|13953.4|13956|13953.4|13949.2|13947.2|326
1652410500000|2022-05-13 02:55:00|13955.3|13953.3|13950.7|13945.7|13958|13955.5|13947.8|13944.3|390
1652410800000|2022-05-13 03:00:00|13949.3|13947.3|13952.4|13950.4|13955|13951.6|13949.3|13946|332
1652411100000|2022-05-13 03:05:00|13952.6|13950.6|13949.7|13947.7|13954.6|13951.5|13949.5|13946.1|297
1652411400000|2022-05-13 03:10:00|13949.8|13947.8|13948.2|13946.2|13951.8|13949|13947.6|13945.1|277
1652411700000|2022-05-13 03:15:00|13948.1|13946.1|13943.7|13941.7|13948.2|13946.2|13943.5|13941.2|377
1652412000000|2022-05-13 03:20:00|13943.9|13941.9|13938.5|13936.5|13945.6|13942.5|13937.2|13935.2|402
1652412300000|2022-05-13 03:25:00|13938.4|13936.4|13940.1|13938.1|13940.5|13938.5|13937.5|13935.5|325
1652412600000|2022-05-13 03:30:00|13940.2|13938.2|13942.4|13940.4|13943.5|13941.5|13940.1|13937|301
1652412900000|2022-05-13 03:35:00|13942.3|13940.3|13938.5|13936.5|13943.1|13941.1|13938.5|13936.5|227
1652413200000|2022-05-13 03:40:00|13938.4|13936.4|13938|13936|13940.4|13937.6|13937.3|13935.2|227
1652413500000|2022-05-13 03:45:00|13937.9|13935.9|13944.5|13942.5|13946|13943.8|13937.9|13935.9|327
1652413800000|2022-05-13 03:50:00|13944.4|13942.4|13947.4|13945.4|13949|13945.7|13943.5|13941.5|286
1652414100000|2022-05-13 03:55:00|13947.3|13945.3|13948.1|13946.1|13948.3|13946.3|13945.8|13943.8|219
1652414400000|2022-05-13 04:00:00|13948|13946|13949.3|13947.3|13951.3|13948.5|13947.4|13945.4|266
1652414700000|2022-05-13 04:05:00|13949.2|13947.2|13949.5|13947.5|13951.8|13949.8|13948.5|13946.5|205
1652415000000|2022-05-13 04:10:00|13949.6|13947.6|13950.1|13948.1|13951.2|13949.2|13948.6|13946.6|174
1652415300000|2022-05-13 04:15:00|13950.4|13948.4|13951.3|13949.3|13952.3|13949.7|13949.8|13947.3|198
1652415600000|2022-05-13 04:20:00|13951.4|13949.4|13950.5|13948.5|13954.3|13952.3|13950.5|13948.5|184
1652415900000|2022-05-13 04:25:00|13950.6|13948.6|13947.5|13945.5|13950.9|13948.9|13947.4|13945.4|163
1652416200000|2022-05-13 04:30:00|13947.6|13945.6|13955.4|13953.4|13957.7|13954.3|13947.5|13944.5|330
1652416500000|2022-05-13 04:35:00|13955.5|13953.5|13955.5|13953.5|13959.9|13956.6|13954.1|13951.5|274
1652416800000|2022-05-13 04:40:00|13955.6|13953.6|13952.6|13950.6|13958.7|13955.3|13952.5|13950.5|258
1652417100000|2022-05-13 04:45:00|13952.5|13950.5|13950.8|13945.8|13955|13951.5|13948.1|13945.5|287
1652417400000|2022-05-13 04:50:00|13950.9|13945.9|13946.7|13944.7|13952.3|13949.4|13946.7|13944|267
1652417700000|2022-05-13 04:55:00|13946.6|13944.6|13947.7|13945.7|13950.9|13948.3|13945.7|13943.7|330
1652418000000|2022-05-13 05:00:00|13947.6|13945.6|13949.6|13947.6|13949.9|13947.9|13947.5|13945.5|251
1652418300000|2022-05-13 05:05:00|13949.7|13947.7|13943.2|13941.2|13950.6|13947.7|13942.4|13940|269
1652418600000|2022-05-13 05:10:00|13943.3|13941.3|13945.2|13943.2|13947.2|13943.7|13941.8|13939.8|229
1652418900000|2022-05-13 05:15:00|13945.3|13943.3|13944.4|13942.4|13948.3|13945.6|13944.3|13942.3|240
1652419200000|2022-05-13 05:20:00|13944.5|13942.5|13946.3|13944.3|13948.7|13945.2|13944.2|13941.5|238
1652419500000|2022-05-13 05:25:00|13946.5|13944.5|13946.9|13944.9|13947.8|13945.7|13945.3|13942.7|226
1652419800000|2022-05-13 05:30:00|13947.1|13945.1|13944.8|13942.8|13950.6|13947.5|13944.6|13942.6|319
1652420100000|2022-05-13 05:35:00|13944.9|13942.9|13944.8|13939.8|13946.9|13943.6|13940.7|13937.2|290
1652420400000|2022-05-13 05:40:00|13944.9|13939.9|13945.6|13943.6|13947.1|13943.6|13943.5|13939.9|225
1652420700000|2022-05-13 05:45:00|13945.7|13943.7|13947.6|13945.6|13949.5|13946|13945.5|13942.9|247
1652421000000|2022-05-13 05:50:00|13947.5|13945.5|13945.8|13943.8|13949|13946.2|13944.6|13940.9|281
1652421300000|2022-05-13 05:55:00|13945.7|13943.7|13949.5|13947.5|13950.4|13947.7|13944.9|13942.6|366
1652421600000|2022-05-13 06:00:00|13949.6|13947.6|13949.9|13944.9|13950|13948|13944.2|13941|447
1652421900000|2022-05-13 06:05:00|13950|13945|13945.1|13943.1|13950.5|13947.1|13944.3|13942.3|294
1652422200000|2022-05-13 06:10:00|13945.2|13943.2|13950.8|13948.8|13951.9|13948.9|13945|13943|359
1652422500000|2022-05-13 06:15:00|13950.7|13948.7|13955.2|13950.2|13956.9|13953.9|13950.7|13948.5|385
1652422800000|2022-05-13 06:20:00|13955.1|13950.1|13950.8|13948.8|13955.4|13950.4|13950.4|13947.4|396
1652423100000|2022-05-13 06:25:00|13951|13949|13958.8|13953.8|13960.6|13956.9|13950.5|13948|399
1652423400000|2022-05-13 06:30:00|13958.9|13953.9|13958.6|13953.6|13961.1|13957.4|13954.9|13950.8|448
1652423700000|2022-05-13 06:35:00|13958.4|13953.4|13959.9|13957.9|13961.6|13958.2|13955|13952.1|397
1652424000000|2022-05-13 06:40:00|13959.8|13957.8|13955.7|13953.7|13962.1|13958.6|13955.4|13952.2|335
1652424300000|2022-05-13 06:45:00|13955.6|13953.6|13952.3|13950.3|13955.6|13953.6|13952|13948.6|428
1652424600000|2022-05-13 06:50:00|13952.5|13950.5|13949.1|13947.1|13952.5|13950.5|13947.1|13945.1|351
1652424900000|2022-05-13 06:55:00|13949|13947|13957.8|13955.8|13959.9|13957.9|13948.4|13946.4|402
1652425200000|2022-05-13 07:00:00|13957.9|13955.9|13957.2|13955.2|13964.8|13961.6|13955.6|13953.6|629
1652425500000|2022-05-13 07:05:00|13957.1|13955.1|13954.7|13952.7|13959.5|13957.1|13954.2|13952.1|415
1652425800000|2022-05-13 07:10:00|13954.6|13952.6|13952.5|13950.5|13956.2|13954.2|13951.6|13948.9|500
1652426100000|2022-05-13 07:15:00|13952.4|13950.4|13956.8|13954.8|13959.6|13956.6|13950.8|13948.8|573
1652426400000|2022-05-13 07:20:00|13956.7|13954.7|13951|13949|13957.1|13955.1|13949.1|13946|515
1652426700000|2022-05-13 07:25:00|13950.9|13948.9|13933.6|13928.6|13956.1|13953.4|13933.6|13928.6|568
1652427000000|2022-05-13 07:30:00|13934.3|13929.3|13941.2|13939.2|13946.2|13942.8|13932.5|13927.7|635
1652427300000|2022-05-13 07:35:00|13941.1|13939.1|13944.1|13942.1|13949|13945.6|13941.1|13938|573
1652427600000|2022-05-13 07:40:00|13944.2|13942.2|13943.6|13941.6|13950.5|13947|13941.4|13939.4|537
1652427900000|2022-05-13 07:45:00|13943.8|13941.8|13940.6|13938.6|13945.1|13942.1|13938.3|13934.7|517
1652428200000|2022-05-13 07:50:00|13940.5|13938.5|13944.5|13942.5|13944.8|13942.8|13939.7|13936.4|501
1652428500000|2022-05-13 07:55:00|13944.4|13942.4|13946.4|13944.4|13946.6|13944.6|13943.3|13941.3|420
1652428800000|2022-05-13 08:00:00|13946.5|13944.5|13944.3|13942.3|13948.8|13945.5|13944.2|13941|456
1652429100000|2022-05-13 08:05:00|13944.4|13942.4|13946.3|13944.3|13947|13944.7|13941.2|13938.7|419
1652429400000|2022-05-13 08:10:00|13946.2|13944.2|13942.6|13940.6|13947.5|13944.2|13942.1|13939|446
1652429700000|2022-05-13 08:15:00|13942.7|13940.7|13942.9|13940.9|13945.3|13941.9|13941.4|13937.9|317
1652430000000|2022-05-13 08:20:00|13942.8|13940.8|13943.9|13941.9|13946.1|13942.9|13942.7|13940.1|309
1652430300000|2022-05-13 08:25:00|13943.8|13941.8|13942.3|13940.3|13947|13943.6|13942.2|13940.2|375
1652430600000|2022-05-13 08:30:00|13942.4|13940.4|13945.1|13943.1|13949.3|13946.4|13941|13937.4|491
1652430900000|2022-05-13 08:35:00|13945.2|13943.2|13948.1|13946.1|13949.7|13946.7|13944.4|13941.2|408
1652431200000|2022-05-13 08:40:00|13948|13946|13946.8|13944.8|13948|13946|13944.7|13942.7|315
1652431500000|2022-05-13 08:45:00|13946.9|13944.9|13952.5|13950.5|13952.7|13950.7|13946.9|13944.9|323
1652431800000|2022-05-13 08:50:00|13952.6|13950.6|13950.9|13948.9|13955.7|13952.3|13950.2|13948.2|417
1652432100000|2022-05-13 08:55:00|13951|13949|13952|13950|13953.6|13951.6|13949.8|13947.8|321
1652432400000|2022-05-13 09:00:00|13952.1|13950.1|13950.9|13948.9|13952.4|13950.4|13949.3|13947.3|290
1652432700000|2022-05-13 09:05:00|13950.8|13948.8|13951.9|13949.9|13953.1|13951.1|13949.7|13947.7|352
1652433000000|2022-05-13 09:10:00|13952|13950|13952.3|13950.3|13953.5|13951.5|13949|13947|398
1652433300000|2022-05-13 09:15:00|13952.1|13950.1|13954.2|13952.2|13954.5|13952.5|13950.9|13948.9|390
1652433600000|2022-05-13 09:20:00|13954.1|13952.1|13960|13958|13961.1|13959.1|13953.8|13951.8|381
1652433900000|2022-05-13 09:25:00|13959.8|13957.8|13963.9|13961.9|13964|13962|13958.2|13956.2|291
1652434200000|2022-05-13 09:30:00|13963.8|13961.8|13969.2|13967.2|13969.8|13967.4|13963.1|13961.1|353
1652434500000|2022-05-13 09:35:00|13969.1|13967.1|13969.3|13967.3|13973.6|13970.7|13968.3|13966.3|439
1652434800000|2022-05-13 09:40:00|13969.5|13967.5|13967.7|13965.7|13970.6|13968.2|13966.4|13964.1|460
1652435100000|2022-05-13 09:45:00|13967.8|13965.8|13966.2|13964.2|13971.2|13968.1|13965.9|13962.7|407
1652435400000|2022-05-13 09:50:00|13966.3|13964.3|13970.5|13968.5|13972.8|13969.7|13966.2|13964.2|419
1652435700000|2022-05-13 09:55:00|13970.6|13968.6|13971.2|13969.2|13973.7|13970.1|13968.8|13965.3|461
1652436000000|2022-05-13 10:00:00|13971.3|13969.3|13971.9|13969.9|13975.2|13971.9|13969.6|13966.3|474
1652436300000|2022-05-13 10:05:00|13971.8|13969.8|13970.9|13968.9|13973.4|13970.6|13969.6|13966.3|420
1652436600000|2022-05-13 10:10:00|13971|13969|13968.5|13966.5|13973.3|13970.1|13968|13964.7|390
1652436900000|2022-05-13 10:15:00|13968.6|13966.6|13968.1|13966.1|13969.9|13967.3|13966.2|13963.4|282
1652437200000|2022-05-13 10:20:00|13968.2|13966.2|13965.7|13963.7|13969.5|13967.5|13965.2|13963.2|299
1652437500000|2022-05-13 10:25:00|13965.6|13963.6|13961.5|13959.5|13966.9|13963.7|13961.5|13959.5|337
1652437800000|2022-05-13 10:30:00|13961.3|13959.3|13960.2|13958.2|13962.1|13960.1|13959.3|13957.3|355
1652438100000|2022-05-13 10:35:00|13960.3|13958.3|13962.3|13960.3|13962.8|13960.8|13959.9|13957.3|262
1652438400000|2022-05-13 10:40:00|13962.2|13960.2|13963.8|13961.8|13964.4|13962.4|13962.2|13958.7|254
1652438700000|2022-05-13 10:45:00|13963.7|13961.7|13962.7|13960.7|13964.8|13962|13961.7|13959|305
1652439000000|2022-05-13 10:50:00|13962.6|13960.6|13960|13958|13963.1|13961.1|13959.8|13956.3|315
1652439300000|2022-05-13 10:55:00|13959.9|13957.9|13959.1|13957.1|13960.9|13958.3|13958.1|13954.8|313
1652439600000|2022-05-13 11:00:00|13959.2|13957.2|13957.6|13955.6|13960.3|13958.3|13957.3|13955.3|335
1652439900000|2022-05-13 11:05:00|13957.7|13955.7|13955.5|13953.5|13957.7|13955.7|13955.3|13953.3|290
1652440200000|2022-05-13 11:10:00|13955.6|13953.6|13960|13958|13960.1|13958.1|13955.4|13953.4|266
1652440500000|2022-05-13 11:15:00|13960.1|13958.1|13959.7|13957.7|13962.1|13959.5|13959.5|13957.1|250
1652440800000|2022-05-13 11:20:00|13959.8|13957.8|13960.8|13958.8|13961.3|13958.9|13958.6|13956|215
1652441100000|2022-05-13 11:25:00|13960.7|13958.7|13960.4|13958.4|13961.2|13959.2|13957.8|13955.8|245
1652441400000|2022-05-13 11:30:00|13960.3|13958.3|13960.5|13958.5|13962.2|13958.9|13959.7|13957|205
1652441700000|2022-05-13 11:35:00|13960.6|13958.6|13960.3|13958.3|13960.6|13958.6|13957.7|13955.7|258
1652442000000|2022-05-13 11:40:00|13960.2|13958.2|13961.9|13959.9|13962.9|13960.9|13958.2|13956.2|278
1652442300000|2022-05-13 11:45:00|13961.5|13959.5|13958.5|13956.5|13963.1|13959.6|13958.2|13956.2|242
1652442600000|2022-05-13 11:50:00|13958.4|13956.4|13963.5|13961.5|13963.7|13961.7|13958.4|13956.4|329
1652442900000|2022-05-13 11:55:00|13963.4|13961.4|13960.6|13958.6|13963.6|13961.6|13960.6|13958.6|339
1652443200000|2022-05-13 12:00:00|13960.5|13958.5|13958.8|13956.8|13960.6|13958.6|13957|13955|355
1652443500000|2022-05-13 12:05:00|13958.7|13956.7|13962.6|13960.6|13963.3|13961.3|13958.5|13955|353
1652443800000|2022-05-13 12:10:00|13962.7|13960.7|13962.9|13960.9|13963.9|13961.9|13961.7|13959.7|245
1652444100000|2022-05-13 12:15:00|13963|13961|13965|13963|13966.9|13964.9|13961.8|13959.8|328
1652444400000|2022-05-13 12:20:00|13965.1|13963.1|13965.9|13963.9|13966.8|13964.8|13963.3|13961.3|320
1652444700000|2022-05-13 12:25:00|13965.8|13963.8|13967.7|13965.7|13970.2|13967.6|13964.7|13962.7|304
1652445000000|2022-05-13 12:30:00|13967.9|13965.9|13963.9|13961.9|13968.6|13966.6|13963.8|13961.8|323
1652445300000|2022-05-13 12:35:00|13963.8|13961.8|13963.9|13961.9|13966.6|13963.2|13962.5|13959.4|292
1652445600000|2022-05-13 12:40:00|13963.8|13961.8|13965.7|13963.7|13968.2|13966.2|13963.7|13961.7|363
1652445900000|2022-05-13 12:45:00|13965.8|13963.8|13966.4|13964.4|13967.7|13965.7|13964.4|13962.4|300
1652446200000|2022-05-13 12:50:00|13966.3|13964.3|13967.7|13965.7|13968.9|13966.4|13964.9|13962.9|358
1652446500000|2022-05-13 12:55:00|13968|13966|13967.6|13965.6|13968.7|13966.7|13966.9|13964.9|305
1652446800000|2022-05-13 13:00:00|13967.4|13965.4|13967.5|13965.5|13968.3|13966.3|13967.2|13965.2|268
1652447100000|2022-05-13 13:05:00|13967.4|13965.4|13972.7|13970.7|13972.9|13970.9|13966.9|13964.9|338
1652447400000|2022-05-13 13:10:00|13972.8|13970.8|13974.6|13972.6|13975.6|13973.6|13970.4|13968.4|344
1652447700000|2022-05-13 13:15:00|13974.7|13972.7|13979.1|13977.1|13980.5|13978.5|13972.7|13970.7|353
1652448000000|2022-05-13 13:20:00|13979.2|13977.2|13977.4|13975.4|13979.5|13977.5|13973.1|13971.1|391
1652448300000|2022-05-13 13:25:00|13977.3|13975.3|13976.4|13974.4|13980.2|13977.1|13974.1|13971.1|464
1652448600000|2022-05-13 13:30:00|13975.9|13973.9|13969|13967|13976.1|13974.1|13967.6|13965.6|519
1652448900000|2022-05-13 13:35:00|13969.2|13967.2|13967.1|13965.1|13972.6|13969.3|13965.6|13963.6|501
1652449200000|2022-05-13 13:40:00|13967|13965|13963.5|13961.5|13970.6|13967.7|13963|13961|449
1652449500000|2022-05-13 13:45:00|13963.2|13961.2|13967.4|13965.4|13969.1|13965.7|13962.2|13958.9|546
1652449800000|2022-05-13 13:50:00|13967.2|13965.2|13962.3|13960.3|13968.8|13965.8|13961.5|13958|528
1652450100000|2022-05-13 13:55:00|13962.1|13960.1|13968.7|13963.7|13968.9|13965.6|13962.1|13958.9|361
1652450400000|2022-05-13 14:00:00|13968.6|13963.6|13954.3|13952.3|13968.6|13963.6|13954.3|13951.3|531
1652450700000|2022-05-13 14:05:00|13954.4|13952.4|13959.3|13957.3|13959.7|13957.7|13952.3|13950.3|539
1652451000000|2022-05-13 14:10:00|13958.9|13956.9|13953.2|13951.2|13959.4|13957.4|13951.6|13947.9|514
1652451300000|2022-05-13 14:15:00|13953.1|13951.1|13950.6|13948.6|13959.7|13957.1|13949.9|13946.9|595
1652451600000|2022-05-13 14:20:00|13950.4|13948.4|13943.4|13938.4|13950.6|13948.6|13940.5|13937.6|648
1652451900000|2022-05-13 14:25:00|13943.6|13938.6|13946.1|13944.1|13947.7|13944.9|13939.8|13937.8|454
1652452200000|2022-05-13 14:30:00|13945.8|13943.8|13941.2|13939.2|13947.2|13945.2|13939.9|13937.9|473
1652452500000|2022-05-13 14:35:00|13941.1|13939.1|13938.5|13936.5|13942|13940|13936.8|13934.6|526
1652452800000|2022-05-13 14:40:00|13938.6|13936.6|13939.1|13937.1|13943.1|13939.7|13937.6|13935.1|481
1652453100000|2022-05-13 14:45:00|13939|13937|13947.5|13945.5|13949.1|13945.7|13938.8|13936.8|550
1652453400000|2022-05-13 14:50:00|13947.6|13945.6|13942.9|13940.9|13949.6|13946.8|13942.4|13940.3|502
1652453700000|2022-05-13 14:55:00|13943.1|13941.1|13945.7|13943.7|13946.8|13944.8|13942.9|13940.9|486
1652454000000|2022-05-13 15:00:00|13945.6|13943.6|13943.7|13941.7|13947.8|13944.4|13943.4|13940|445
1652454300000|2022-05-13 15:05:00|13943.6|13941.6|13939.1|13937.1|13943.7|13941.7|13937.7|13935.3|386
1652454600000|2022-05-13 15:10:00|13939.4|13937.4|13938.5|13936.5|13941.9|13938.5|13937.4|13935.4|300
1652454900000|2022-05-13 15:15:00|13938.4|13936.4|13938.5|13936.5|13941.9|13938.5|13938.1|13934.9|331
1652455200000|2022-05-13 15:20:00|13938.6|13936.6|13938.8|13936.8|13940.6|13937.2|13937.1|13933.8|277
1652455500000|2022-05-13 15:25:00|13938.9|13936.9|13935.8|13933.8|13939.8|13937.8|13934.3|13931.2|245
1652455800000|2022-05-13 15:30:00|13935.9|13933.9|13935.6|13933.6|13938.7|13935.3|13933.8|13930.1|253
1652456100000|2022-05-13 15:35:00|13935.5|13933.5|13937|13935|13939|13935.7|13935.3|13932.1|252
1652456400000|2022-05-13 15:40:00|13937.1|13935.1|13934.5|13932.5|13939.8|13936.7|13933.7|13930.9|286
1652456700000|2022-05-13 15:45:00|13934.3|13932.3|13938.3|13933.3|13938.3|13935.6|13934.1|13930.9|268
1652457000000|2022-05-13 15:50:00|13937|13935|13934.1|13932.1|13938.9|13935.5|13932.6|13930.1|273
1652457300000|2022-05-13 15:55:00|13934.2|13932.2|13932.5|13930.5|13935.3|13932.7|13932.2|13929.7|268
1652457600000|2022-05-13 16:00:00|13932.6|13930.6|13932.4|13930.4|13935.9|13932.6|13932.1|13929|281
1652457900000|2022-05-13 16:05:00|13932.3|13930.3|13930.1|13928.1|13934.7|13931.3|13929.6|13926|281
1652458200000|2022-05-13 16:10:00|13930.2|13928.2|13929.4|13927.4|13930.8|13928.3|13927.9|13924.9|255
1652458500000|2022-05-13 16:15:00|13929.5|13927.5|13928.8|13926.8|13930.5|13928.5|13927.5|13923.9|212
1652458800000|2022-05-13 16:20:00|13928.5|13926.5|13929.6|13927.6|13931.5|13929.5|13928.2|13925|230
1652459100000|2022-05-13 16:25:00|13929.7|13927.7|13934.4|13929.4|13934.6|13931.1|13929.6|13927.6|237
1652459400000|2022-05-13 16:30:00|13934.3|13929.3|13934.5|13932.5|13935.3|13932.7|13932.7|13929.2|194
1652459700000|2022-05-13 16:35:00|13934.4|13932.4|13935.1|13930.1|13935.7|13933.3|13933.5|13930|159
1652460000000|2022-05-13 16:40:00|13933.4|13931.4|13931.1|13929.1|13935.2|13931.9|13930.7|13927.5|146
1652460300000|2022-05-13 16:45:00|13931.2|13929.2|13932.7|13930.7|13934.2|13930.8|13930.3|13926.7|156
1652460600000|2022-05-13 16:50:00|13932.9|13930.9|13933.1|13931.1|13936.1|13932.5|13932.7|13929.4|206
1652460900000|2022-05-13 16:55:00|13933.2|13931.2|13933.4|13931.4|13934.5|13932.5|13931.5|13928.3|225
1652461200000|2022-05-13 17:00:00|13933.5|13931.5|13932|13930|13934.8|13931.5|13931.5|13929.2|216
1652461500000|2022-05-13 17:05:00|13932.1|13930.1|13932.6|13930.6|13934.9|13931.7|13931.9|13929.3|170
1652461800000|2022-05-13 17:10:00|13932.5|13930.5|13931.5|13926.5|13933.7|13930.6|13929.8|13926.3|170
1652462100000|2022-05-13 17:15:00|13930|13928|13931.6|13926.6|13932.2|13928.8|13929.7|13926.3|182
1652462400000|2022-05-13 17:20:00|13930.1|13928.1|13930.1|13928.1|13932.1|13928.6|13928.9|13925.4|214
1652462700000|2022-05-13 17:25:00|13930|13928|13933.2|13928.2|13933.4|13929.9|13929.5|13926.7|164
1652463000000|2022-05-13 17:30:00|13933.1|13928.1|13930.5|13928.5|13933.1|13929.8|13929.9|13926.2|172
1652463300000|2022-05-13 17:35:00|13930.6|13928.6|13932.8|13930.8|13934.2|13931.9|13930.5|13926.6|209
1652463600000|2022-05-13 17:40:00|13932.7|13930.7|13932.3|13930.3|13934.9|13931.4|13932.2|13928.5|194
1652463900000|2022-05-13 17:45:00|13932.6|13930.6|13934.3|13932.3|13935.5|13932.6|13932.6|13929.5|141
1652464200000|2022-05-13 17:50:00|13934.2|13932.2|13933.7|13931.7|13935.7|13932.4|13932.4|13929.6|170
1652464500000|2022-05-13 17:55:00|13933.8|13931.8|13938|13936|13941.2|13938|13933.7|13930.7|217
1652464800000|2022-05-13 18:00:00|13938.3|13936.3|13941.3|13939.3|13944.4|13941|13938|13935.2|286
1652465100000|2022-05-13 18:05:00|13942.7|13937.7|13943|13938|13943.9|13940.4|13940|13936.6|287
1652465400000|2022-05-13 18:10:00|13942.9|13937.9|13941.9|13939.9|13944|13940.5|13939.5|13936.1|210
1652465700000|2022-05-13 18:15:00|13942|13940|13939.8|13937.8|13943.9|13940.5|13939.4|13935.9|281
1652466000000|2022-05-13 18:20:00|13939.7|13937.7|13940.1|13938.1|13943.5|13940.5|13939.7|13936.4|220
1652466300000|2022-05-13 18:25:00|13940|13938|13940.3|13938.3|13942.7|13939|13939.3|13935.8|187
1652466600000|2022-05-13 18:30:00|13940.6|13938.6|13937.2|13935.2|13942.3|13938.8|13936.1|13932.5|236
1652466900000|2022-05-13 18:35:00|13937.3|13935.3|13936.6|13931.6|13942.1|13938.6|13935.2|13931.1|299
1652467200000|2022-05-13 18:40:00|13936.5|13931.5|13937.3|13935.3|13939.6|13936|13934.5|13930.7|260
1652467500000|2022-05-13 18:45:00|13937.1|13935.1|13936.4|13934.4|13940.4|13937|13935.9|13932.3|278
1652467800000|2022-05-13 18:50:00|13937.9|13932.9|13931.7|13929.7|13938|13933.4|13931.5|13928.1|220
1652468100000|2022-05-13 18:55:00|13931.6|13929.6|13928.2|13923.2|13932.9|13929.7|13926.8|13923.2|257
1652468400000|2022-05-13 19:00:00|13926.7|13924.7|13931.6|13926.6|13932|13927|13926|13921.6|272
1652468700000|2022-05-13 19:05:00|13931.7|13926.7|13931.4|13926.4|13932.9|13927.9|13930.3|13925.3|233
1652469000000|2022-05-13 19:10:00|13931.5|13926.5|13930.9|13925.9|13933.6|13928.6|13930.8|13925.8|171
1652469300000|2022-05-13 19:15:00|13931|13926|13933.2|13928.2|13933.3|13929.4|13930.8|13925.8|141
1652469600000|2022-05-13 19:20:00|13933.4|13928.4|13932.1|13927.1|13933.6|13928.7|13930.4|13926.3|186
1652469900000|2022-05-13 19:25:00|13932|13927|13931.1|13926.1|13932.2|13927.5|13929.5|13925.9|168
1652470200000|2022-05-13 19:30:00|13931|13926|13931.9|13926.9|13932.3|13927.6|13928.8|13925|166
1652470500000|2022-05-13 19:35:00|13932|13927|13932.8|13927.8|13934.1|13929.6|13931.3|13926.3|199
1652470800000|2022-05-13 19:40:00|13932.7|13927.7|13931|13926|13932.8|13927.8|13930.2|13925.2|160
1652471100000|2022-05-13 19:45:00|13930.9|13925.9|13931.3|13926.3|13933.2|13929.6|13929.6|13924.9|196
1652471400000|2022-05-13 19:50:00|13930.6|13925.6|13930.3|13928.3|13932.2|13928.3|13929.3|13924.3|264
1652471700000|2022-05-13 19:55:00|13932|13927|13927|13922|13932|13927|13926.9|13921.9|312
1652472000000|2022-05-13 20:00:00|13927.3|13922.3|13932.2|13927.2|13932.8|13929.2|13927.3|13922.3|216
1652472300000|2022-05-13 20:05:00|13932.1|13927.1|13930.6|13925.6|13932.1|13927.4|13928.8|13925.3|140
1652472600000|2022-05-13 20:10:00|13930.5|13925.5|13931.8|13926.8|13932.4|13927.4|13930.4|13925.4|126
1652472900000|2022-05-13 20:15:00|13931.9|13926.9|13930.5|13925.5|13931.9|13926.9|13929.5|13924.5|196
1652473200000|2022-05-13 20:20:00|13930.6|13925.6|13930.8|13925.8|13931.7|13926.7|13930.1|13925.1|146
1652473500000|2022-05-13 20:25:00|13930.7|13925.7|13930.5|13925.5|13931.2|13926.2|13930.3|13924.9|150
1652473800000|2022-05-13 20:30:00|13930.6|13925.6|13929.7|13924.7|13933.2|13926.3|13928.2|13921.3|165
1652474100000|2022-05-13 20:35:00|13929.8|13924.8|13930.8|13924.6|13933.3|13925.7|13929.3|13922.7|145
1652474400000|2022-05-13 20:40:00|13931|13924.4|13928.2|13921.5|13939.5|13926.6|13927.6|13918.3|490
1652474700000|2022-05-13 20:45:00|13928.4|13921.4|13927.9|13920.3|13930.8|13922.2|13926|13918.9|215
1652475000000|2022-05-13 20:50:00|13927.8|13920.4|13938.6|13922.6|13940.8|13924.8|13925.4|13916.6|405
1652475300000|2022-05-13 20:55:00|13938.9|13922.9|13937.9|13921.9|13941.1|13925.1|13935.5|13919.5|433
1652644800000|2022-05-15 20:00:00|13952.1|13930.1|13952.1|13930.1|13953.2|13931.2|13952.1|13930.1|5
1652645400000|2022-05-15 20:10:00|13953.3|13931.3|13952.1|13930.1|13957.1|13935.1|13952.1|13930.1|9
1652645700000|2022-05-15 20:15:00|13952.2|13930.2|13952.1|13930.1|13957.4|13935.4|13952.1|13930.1|15
1652646000000|2022-05-15 20:20:00|13954.6|13932.6|13952.1|13930.1|13956.9|13934.9|13952.1|13930.1|10
1652646300000|2022-05-15 20:25:00|13956.9|13934.9|13952.3|13930.3|13956.9|13934.9|13952.1|13930.1|12
1652646600000|2022-05-15 20:30:00|13956.9|13934.9|13952.7|13930.7|13957.4|13935.4|13952.1|13930.1|19
1652646900000|2022-05-15 20:35:00|13952.1|13930.1|13952.1|13930.1|13956.9|13934.9|13952.1|13930.1|14
1652647200000|2022-05-15 20:40:00|13956.9|13934.9|13953.5|13931.5|13957.7|13935.7|13952.1|13930.1|23
1652647500000|2022-05-15 20:45:00|13952.7|13930.7|13952.7|13930.7|13957.4|13935.4|13952.7|13930.7|13
1652647800000|2022-05-15 20:50:00|13957.4|13935.4|13955.7|13933.7|13957.4|13935.4|13952.7|13930.7|15
1652648100000|2022-05-15 20:55:00|13952.7|13930.7|13952.7|13930.7|13957.4|13935.4|13952.7|13930.7|6
1652648400000|2022-05-15 21:00:00|13957|13935|13949.7|13933.7|13957|13935.5|13949.7|13930.7|18
1652648700000|2022-05-15 21:05:00|13948.9|13932.9|13951.2|13935.2|13954|13938|13948.9|13932.9|33
1652649000000|2022-05-15 21:10:00|13952.1|13936.1|13951|13935|13952.1|13936.1|13951|13935|3
1652649300000|2022-05-15 21:15:00|13951.5|13935.5|13951.4|13935.4|13955|13939|13951|13935|24
1652649900000|2022-05-15 21:25:00|13952.9|13936.9|13953.2|13937.2|13956.3|13940.3|13951.4|13935.4|45
1652650200000|2022-05-15 21:30:00|13955|13939|13956|13940|13956|13940|13951|13935|87
1652650500000|2022-05-15 21:35:00|13954.8|13938.8|13951.2|13935.2|13956|13940|13951.2|13935.2|82
1652650800000|2022-05-15 21:40:00|13950.8|13934.8|13953.2|13937.2|13955.8|13939.8|13949.8|13933.8|52
1652651100000|2022-05-15 21:45:00|13952.4|13936.4|13953.7|13937.7|13955|13939|13951.3|13935.3|94
1652651400000|2022-05-15 21:50:00|13953.1|13937.1|13955|13939|13955|13939|13951.7|13935.7|73
1652651700000|2022-05-15 21:55:00|13953|13937|13953.4|13937.4|13955.2|13939.2|13951.1|13935.1|80
1652652000000|2022-05-15 22:00:00|13954.6|13938.6|13955.3|13939.3|13955.9|13939.9|13951|13935|203
1652652300000|2022-05-15 22:05:00|13955.1|13939.1|13953.8|13937.8|13955.2|13939.2|13949.8|13933.8|171
1652652600000|2022-05-15 22:10:00|13953.5|13937.5|13954.6|13938.6|13955.1|13939.1|13951|13935|87
1652652900000|2022-05-15 22:15:00|13954.7|13938.7|13953.4|13937.4|13954.8|13938.8|13950.9|13934.9|67
1652653200000|2022-05-15 22:20:00|13953.1|13937.1|13950.3|13934.3|13954.6|13938.6|13945.4|13929.4|217
1652653500000|2022-05-15 22:25:00|13950.4|13934.4|13950.6|13934.6|13952.4|13936.4|13943.3|13927.3|289
1652653800000|2022-05-15 22:30:00|13950.7|13934.7|13952.2|13936.2|13953.7|13937.7|13948.1|13932.1|409
1652654100000|2022-05-15 22:35:00|13952.1|13936.1|13952.2|13936.2|13955|13939|13950.7|13934.7|164
1652654400000|2022-05-15 22:40:00|13952.7|13936.7|13953.1|13937.1|13954.7|13938.7|13950.7|13934.7|116
1652654700000|2022-05-15 22:45:00|13952.9|13936.9|13953|13937|13954.9|13938.9|13945.6|13929.6|95
1652655000000|2022-05-15 22:50:00|13953.1|13937.1|13953|13937|13954.8|13938.8|13950.7|13934.7|112
1652655300000|2022-05-15 22:55:00|13953.1|13937.1|13933.9|13917.9|13959.6|13943.6|13930.2|13915.9|211
1652655600000|2022-05-15 23:00:00|13933.8|13917.8|13939.6|13930.4|13944.9|13931.9|13931.2|13917.1|547
1652655900000|2022-05-15 23:05:00|13941|13929|13937.6|13932.6|13942.9|13933.8|13936.7|13926.9|420
1652656200000|2022-05-15 23:10:00|13938.9|13931.6|13937.8|13931.5|13939.1|13933|13936.6|13930.4|355
1652656500000|2022-05-15 23:15:00|13937.2|13932.2|13936.2|13931.2|13938.1|13932.3|13935.5|13930.1|225
1652656800000|2022-05-15 23:20:00|13936.1|13931.1|13936|13931|13937.4|13932|13935.8|13930.5|170
1652657100000|2022-05-15 23:25:00|13935.9|13930.9|13933.7|13928.7|13936.4|13931|13933.5|13928.5|221
1652657400000|2022-05-15 23:30:00|13933.6|13928.6|13933.9|13928.9|13935.1|13930.1|13933.5|13928.5|246
1652657700000|2022-05-15 23:35:00|13933.8|13928.8|13937.6|13932.6|13938.1|13933.1|13933.5|13928.5|285
1652658000000|2022-05-15 23:40:00|13937.7|13932.7|13932|13927|13939.1|13934.1|13930.9|13925.9|293
1652658300000|2022-05-15 23:45:00|13932.1|13927.1|13932.4|13927.4|13933.7|13928.7|13926|13921|319
1652658600000|2022-05-15 23:50:00|13932.3|13927.3|13928.6|13923.6|13932.9|13927.9|13928.6|13923.6|349
1652658900000|2022-05-15 23:55:00|13928.5|13923.5|13929.8|13924.8|13930.3|13926.8|13927.7|13922.7|330
1652659200000|2022-05-16 00:00:00|13929.1|13924.1|13929.7|13924.7|13931|13927.3|13924.9|13920.5|407
1652659500000|2022-05-16 00:05:00|13929.8|13924.8|13931.9|13926.9|13934.8|13931.4|13929.7|13924.7|316
1652659800000|2022-05-16 00:10:00|13930.3|13928.3|13930.3|13928.3|13932.2|13928.5|13927.1|13923.5|309
1652660100000|2022-05-16 00:15:00|13930.2|13928.2|13935.2|13930.2|13935.4|13931.5|13929.1|13925.6|323
1652660400000|2022-05-16 00:20:00|13935.1|13930.1|13931.9|13929.9|13935.2|13931.5|13928.7|13924.9|310
1652660700000|2022-05-16 00:25:00|13932|13930|13931.4|13929.4|13933.9|13930.5|13929.7|13926.4|248
1652661000000|2022-05-16 00:30:00|13931.3|13929.3|13930.7|13928.7|13934.2|13930.9|13929.7|13926|242
1652661300000|2022-05-16 00:35:00|13931.9|13926.9|13931.8|13929.8|13933.6|13930.1|13930.1|13926.7|282
1652661600000|2022-05-16 00:40:00|13933.3|13928.3|13931.3|13929.3|13933.6|13930.7|13930.1|13926.7|218
1652661900000|2022-05-16 00:45:00|13931.2|13929.2|13930.4|13925.4|13932.9|13929.4|13928.7|13924.9|228
1652662200000|2022-05-16 00:50:00|13930.3|13925.3|13926.5|13921.5|13931|13927.5|13924.4|13920.9|359
1652662500000|2022-05-16 00:55:00|13926.1|13921.1|13922.6|13920.6|13926.8|13922.9|13921.6|13918.7|348
1652662800000|2022-05-16 01:00:00|13922.7|13920.7|13922.4|13920.4|13928.5|13925.3|13922|13918.3|406
1652663100000|2022-05-16 01:05:00|13922.3|13920.3|13921.4|13916.4|13925.2|13921.3|13919.4|13915.2|354
1652663400000|2022-05-16 01:10:00|13921.2|13916.2|13926.1|13921.1|13926.6|13922.1|13921|13916|355
1652663700000|2022-05-16 01:15:00|13926.2|13921.2|13928.2|13923.2|13928.2|13924.4|13923.2|13918.8|378
1652664000000|2022-05-16 01:20:00|13928.1|13923.1|13933|13928|13933|13929.2|13927|13923|476
1652664300000|2022-05-16 01:25:00|13932.9|13927.9|13926.5|13924.5|13932.9|13928.6|13926.5|13923.1|431
1652664600000|2022-05-16 01:30:00|13926.8|13924.8|13928.7|13923.7|13931|13927.6|13926.8|13923.2|417
1652664900000|2022-05-16 01:35:00|13928.8|13923.8|13938.7|13933.7|13938.7|13935|13926.8|13923.1|557
1652665200000|2022-05-16 01:40:00|13938.9|13933.9|13941.7|13936.7|13942.9|13939.3|13936.4|13931.4|501
1652665500000|2022-05-16 01:45:00|13940.7|13935.7|13943.8|13938.8|13944.6|13940.7|13937.8|13933.4|443
1652665800000|2022-05-16 01:50:00|13943.9|13938.9|13938.9|13936.9|13945.1|13940.7|13938.1|13934.6|356
1652666100000|2022-05-16 01:55:00|13938.7|13936.7|13943.6|13938.6|13945.4|13942.1|13938.4|13934.9|348
1652666400000|2022-05-16 02:00:00|13943.8|13938.8|13945.8|13940.8|13950|13945.6|13943.8|13938.8|543
1652666700000|2022-05-16 02:05:00|13945.7|13940.7|13950.5|13945.5|13950.5|13946.3|13942.8|13939.3|493
1652667000000|2022-05-16 02:10:00|13950.4|13945.4|13951.3|13946.3|13953.2|13949.9|13948.5|13944.1|506
1652667300000|2022-05-16 02:15:00|13951.4|13946.4|13949.1|13947.1|13952.2|13949|13947.5|13943.9|368
1652667600000|2022-05-16 02:20:00|13949|13947|13951.2|13946.2|13954.7|13950.7|13948.8|13945.1|416
1652667900000|2022-05-16 02:25:00|13951.3|13946.3|13949.4|13944.4|13953.8|13950.3|13946.9|13943.5|369
1652668200000|2022-05-16 02:30:00|13949.3|13944.3|13949.9|13944.9|13951.8|13948.2|13946.5|13942.9|353
1652668500000|2022-05-16 02:35:00|13950|13945|13950.3|13948.3|13954.4|13951|13948.1|13944.5|421
1652668800000|2022-05-16 02:40:00|13950.5|13948.5|13953.3|13948.3|13955.2|13951.6|13949.9|13946.3|335
1652669100000|2022-05-16 02:45:00|13953.2|13948.2|13950.6|13945.6|13953.5|13949.5|13947.6|13944.2|356
1652669400000|2022-05-16 02:50:00|13950.5|13945.5|13948.7|13943.7|13953.2|13949.6|13947.6|13943.1|319
1652669700000|2022-05-16 02:55:00|13948|13943|13947.6|13942.6|13950|13946.3|13945.2|13941.6|346
1652670000000|2022-05-16 03:00:00|13947.5|13942.5|13946.2|13944.2|13949.7|13945.9|13945.7|13942.1|311
1652670300000|2022-05-16 03:05:00|13948.2|13943.2|13949|13947|13951|13947.3|13947.1|13943.2|253
1652670600000|2022-05-16 03:10:00|13948.9|13946.9|13948.9|13943.9|13950.3|13947|13945.5|13941.8|242
1652670900000|2022-05-16 03:15:00|13949|13944|13950.2|13945.2|13950.4|13946.8|13946.1|13942.5|268
1652671200000|2022-05-16 03:20:00|13950.3|13945.3|13958|13953|13960.5|13956.8|13947.8|13944.3|501
1652671500000|2022-05-16 03:25:00|13958.1|13953.1|13959.7|13954.7|13959.9|13955.5|13957.1|13952.4|305
1652671800000|2022-05-16 03:30:00|13959.6|13954.6|13958.5|13953.5|13959.7|13955.6|13956.8|13951.8|238
1652672100000|2022-05-16 03:35:00|13958.7|13953.7|13957.7|13952.7|13960.4|13956.1|13953.6|13950.1|343
1652672400000|2022-05-16 03:40:00|13957.6|13952.6|13958.4|13953.4|13959.6|13956|13956.3|13952.4|277
1652672700000|2022-05-16 03:45:00|13958.6|13953.6|13961.8|13959.8|13962.1|13959.8|13957.7|13953.5|232
1652673000000|2022-05-16 03:50:00|13961.7|13959.7|13960.4|13958.4|13962.8|13959.8|13959.9|13956.4|240
1652673300000|2022-05-16 03:55:00|13960.6|13958.6|13963|13961|13964|13961|13960|13956.3|285
1652673600000|2022-05-16 04:00:00|13962.9|13960.9|13967.5|13962.5|13967.5|13963.7|13961.7|13957.8|242
1652673900000|2022-05-16 04:05:00|13967.2|13962.2|13969.3|13964.3|13969.4|13965.8|13964.9|13961.4|206
1652674200000|2022-05-16 04:10:00|13969.4|13964.4|13970.4|13965.4|13970.5|13966.5|13967|13962.8|232
1652674500000|2022-05-16 04:15:00|13970.6|13965.6|13965.5|13963.5|13970.7|13966.5|13965.1|13961.6|255
1652674800000|2022-05-16 04:20:00|13965.4|13963.4|13965.1|13960.1|13968.6|13965.2|13963.6|13959.9|308
1652675100000|2022-05-16 04:25:00|13965.2|13960.2|13964|13959|13965.7|13961.9|13961.8|13957.4|277
1652675400000|2022-05-16 04:30:00|13964.1|13959.1|13963.9|13958.9|13964.2|13960.6|13958.4|13954.9|194
1652675700000|2022-05-16 04:35:00|13962.6|13960.6|13964.3|13962.3|13965.7|13962.4|13959.6|13956.1|182
1652676000000|2022-05-16 04:40:00|13964.2|13962.2|13963.8|13961.8|13966|13962.5|13961.3|13958|186
1652676300000|2022-05-16 04:45:00|13963.9|13961.9|13965.1|13960.1|13965.6|13961.9|13962.8|13959.4|143
1652676600000|2022-05-16 04:50:00|13965|13960|13962.2|13957.2|13965|13961.5|13960|13956.5|227
1652676900000|2022-05-16 04:55:00|13962.3|13957.3|13961.1|13959.1|13964.6|13961.4|13960.5|13956.7|189
1652677200000|2022-05-16 05:00:00|13961.2|13959.2|13958.4|13956.4|13962.4|13959.2|13956|13952.4|326
1652677500000|2022-05-16 05:05:00|13958.3|13956.3|13958.1|13956.1|13961.4|13958.2|13957.6|13954.2|229
1652677800000|2022-05-16 05:10:00|13958.2|13956.2|13958.3|13953.3|13959.5|13956.2|13955.6|13951.9|300
1652678100000|2022-05-16 05:15:00|13958.4|13953.4|13957|13955|13961.4|13958.1|13957|13953.1|358
1652678400000|2022-05-16 05:20:00|13957.1|13955.1|13959.5|13954.5|13961.3|13957.3|13956.2|13952.7|280
1652678700000|2022-05-16 05:25:00|13959.4|13954.4|13959.7|13954.7|13961.6|13958.1|13958|13954.4|217
1652679000000|2022-05-16 05:30:00|13959.6|13954.6|13960.7|13955.7|13962.7|13959.1|13957.6|13954.1|315
1652679300000|2022-05-16 05:35:00|13960.8|13955.8|13955.1|13953.1|13960.9|13957.3|13954.3|13950.8|329
1652679600000|2022-05-16 05:40:00|13956.6|13951.6|13952.9|13950.9|13956.8|13953.4|13952.7|13949.2|297
1652679900000|2022-05-16 05:45:00|13953.1|13951.1|13952.3|13950.3|13955.6|13951.8|13951.6|13948.1|230
1652680200000|2022-05-16 05:50:00|13952.7|13950.7|13956.5|13954.5|13958.4|13954.9|13952.4|13948.8|261
1652680500000|2022-05-16 05:55:00|13958|13953|13956.6|13951.6|13958.7|13955.3|13953.7|13950.1|373
1652680800000|2022-05-16 06:00:00|13956.9|13951.9|13955.9|13953.9|13958|13954.7|13953.2|13949.3|389
1652681100000|2022-05-16 06:05:00|13955.8|13953.8|13959.5|13954.5|13959.7|13956.1|13954.1|13950.8|399
1652681400000|2022-05-16 06:10:00|13959.6|13954.6|13961.5|13956.5|13961.9|13958.4|13956.9|13953.4|333
1652681700000|2022-05-16 06:15:00|13961.4|13956.4|13954|13952|13961.4|13957.5|13953.9|13950.8|296
1652682000000|2022-05-16 06:20:00|13954.3|13952.3|13953.9|13951.9|13956.7|13953.5|13953.8|13950.5|255
1652682300000|2022-05-16 06:25:00|13954|13952|13953|13951|13956.7|13953.3|13952.9|13950.3|351
1652682600000|2022-05-16 06:30:00|13953.1|13951.1|13950.6|13948.6|13954.6|13951.2|13947.7|13944.2|361
1652682900000|2022-05-16 06:35:00|13950.5|13948.5|13949.9|13947.9|13954.2|13950.7|13949.3|13946.4|399
1652683200000|2022-05-16 06:40:00|13950|13948|13955.6|13953.6|13956.7|13953.8|13949.2|13945.9|342
1652683500000|2022-05-16 06:45:00|13955.7|13953.7|13954.4|13952.4|13957.8|13954.9|13954.1|13951.5|315
1652683800000|2022-05-16 06:50:00|13954.5|13952.5|13952.1|13950.1|13956.1|13953.1|13950.8|13948.8|341
1652684100000|2022-05-16 06:55:00|13952|13950|13952.8|13950.8|13955.3|13952.4|13951.3|13948.1|387
1652684400000|2022-05-16 07:00:00|13952.7|13950.7|13947.6|13945.6|13953|13951|13946.7|13943.6|478
1652684700000|2022-05-16 07:05:00|13947.5|13945.5|13947.5|13945.5|13953.1|13949.6|13946.9|13943.8|477
1652685000000|2022-05-16 07:10:00|13947|13945|13949.3|13944.3|13952.3|13948.8|13945.6|13942.2|493
1652685300000|2022-05-16 07:15:00|13949.4|13944.4|13946.7|13944.7|13949.8|13946.2|13945.3|13942|349
1652685600000|2022-05-16 07:20:00|13946.8|13944.8|13945.8|13943.8|13952.1|13948.6|13945.5|13942.4|439
1652685900000|2022-05-16 07:25:00|13945.5|13943.5|13936.8|13934.8|13947.1|13943.8|13933.2|13928.5|552
1652686200000|2022-05-16 07:30:00|13936.9|13934.9|13937|13932|13938.3|13934.9|13932.7|13928.7|416
1652686500000|2022-05-16 07:35:00|13937.1|13932.1|13938.8|13936.8|13942.6|13938.5|13935.5|13932.1|396
1652686800000|2022-05-16 07:40:00|13939.1|13937.1|13946.1|13944.1|13946.2|13944.2|13939.1|13935.7|409
1652687100000|2022-05-16 07:45:00|13946|13944|13943.9|13941.9|13946.5|13944.5|13940.8|13937.4|389
1652687400000|2022-05-16 07:50:00|13944|13942|13949.5|13947.5|13949.5|13947.5|13944|13942|370
1652687700000|2022-05-16 07:55:00|13949.6|13947.6|13948.5|13946.5|13951.1|13949.1|13945.7|13942.9|344
1652688000000|2022-05-16 08:00:00|13948.3|13946.3|13947|13945|13949.1|13946.9|13945.9|13942.7|375
1652688300000|2022-05-16 08:05:00|13947.4|13945.4|13945.1|13940.1|13949.1|13946.2|13943.8|13940|346
1652688600000|2022-05-16 08:10:00|13945.2|13940.2|13943.8|13938.8|13946.5|13943|13940.9|13937|345
1652688900000|2022-05-16 08:15:00|13943.9|13938.9|13938.4|13936.4|13943.9|13941.1|13937.9|13935.9|352
1652689200000|2022-05-16 08:20:00|13938.3|13936.3|13938.2|13936.2|13941.6|13938.6|13936.8|13934.3|285
1652689500000|2022-05-16 08:25:00|13938.3|13936.3|13938.4|13936.4|13942.5|13939.6|13937.3|13933.9|292
1652689800000|2022-05-16 08:30:00|13938.3|13936.3|13943.1|13938.1|13944.3|13940.9|13937.3|13934.8|292
1652690100000|2022-05-16 08:35:00|13943.2|13938.2|13938.7|13936.7|13943.4|13939.9|13938.2|13934.9|378
1652690400000|2022-05-16 08:40:00|13938.6|13936.6|13939.5|13937.5|13940.8|13937.7|13936.7|13934.3|336
1652690700000|2022-05-16 08:45:00|13939.6|13937.6|13939.5|13937.5|13940.9|13938.7|13938.3|13935.4|291
1652691000000|2022-05-16 08:50:00|13939.6|13937.6|13938.9|13936.9|13942|13940|13938.6|13936|280
1652691300000|2022-05-16 08:55:00|13939|13937|13938.4|13936.4|13939.7|13937.7|13938.2|13936.2|251
1652691600000|2022-05-16 09:00:00|13938.5|13936.5|13940.5|13938.5|13942|13940|13937.4|13934.2|279
1652691900000|2022-05-16 09:05:00|13940.4|13938.4|13944.5|13942.5|13945.8|13942.7|13940|13936.5|335
1652692200000|2022-05-16 09:10:00|13944.4|13942.4|13943.9|13941.9|13946.8|13944.4|13942.6|13939.9|261
1652692500000|2022-05-16 09:15:00|13943.8|13941.8|13943.5|13941.5|13945.9|13942.8|13942.2|13939.5|307
1652692800000|2022-05-16 09:20:00|13943.6|13941.6|13945.3|13943.3|13945.8|13943.8|13943.5|13941.5|258
1652693100000|2022-05-16 09:25:00|13945.2|13943.2|13945.3|13943.3|13947.6|13944.1|13944.4|13941.4|250
1652693400000|2022-05-16 09:30:00|13945.4|13943.4|13943.1|13941.1|13948.8|13945.3|13942.5|13939.1|344
1652693700000|2022-05-16 09:35:00|13943.2|13941.2|13946|13944|13946.1|13944|13942.6|13939.7|291
1652694000000|2022-05-16 09:40:00|13947.4|13942.4|13949|13947|13950.7|13947.3|13945.7|13942.4|307
1652694300000|2022-05-16 09:45:00|13948.9|13946.9|13948.1|13946.1|13950.8|13947.5|13947|13944|258
1652694600000|2022-05-16 09:50:00|13947.7|13945.7|13947|13945|13948.3|13945.7|13944.6|13941.4|294
1652694900000|2022-05-16 09:55:00|13946.9|13944.9|13950.2|13948.2|13950.7|13948.7|13946.9|13944|347
1652695200000|2022-05-16 10:00:00|13950.4|13948.4|13945.5|13943.5|13951.9|13948.5|13945.4|13941.7|333
1652695500000|2022-05-16 10:05:00|13945.6|13943.6|13947.1|13945.1|13948.1|13945.4|13944.9|13941.4|272
1652695800000|2022-05-16 10:10:00|13947.2|13945.2|13947.3|13945.3|13949.2|13945.7|13945.8|13943.8|202
1652696100000|2022-05-16 10:15:00|13947.2|13945.2|13945.8|13943.8|13949.2|13946.9|13945.1|13941.9|329
1652696400000|2022-05-16 10:20:00|13945.7|13943.7|13946.2|13944.2|13947.1|13944.6|13945|13941.8|255
1652696700000|2022-05-16 10:25:00|13946.3|13944.3|13942.3|13940.3|13946.4|13944.3|13942|13939.1|297
1652697000000|2022-05-16 10:30:00|13942.4|13940.4|13942.1|13940.1|13945.5|13942.1|13941.4|13938.9|263
1652697300000|2022-05-16 10:35:00|13942|13940|13940.8|13938.8|13942.9|13940.8|13940.1|13937.9|217
1652697600000|2022-05-16 10:40:00|13940.7|13938.7|13943.6|13941.6|13943.6|13941.6|13940.7|13938.7|202
1652697900000|2022-05-16 10:45:00|13943.5|13941.5|13939.9|13937.9|13943.6|13941.6|13939.8|13937.8|257
1652698200000|2022-05-16 10:50:00|13940|13938|13940.2|13938.2|13941.8|13938.7|13938.5|13936.5|226
1652698500000|2022-05-16 10:55:00|13940.1|13938.1|13936.8|13934.8|13940.2|13938.2|13935.3|13933.3|310
1652698800000|2022-05-16 11:00:00|13936.9|13934.9|13936.6|13934.6|13939.1|13936|13935.4|13932.3|288
1652699100000|2022-05-16 11:05:00|13936.5|13934.5|13935.5|13933.5|13937.5|13935.5|13933.9|13930.5|353
1652699400000|2022-05-16 11:10:00|13935.6|13933.6|13938|13936|13938.2|13936.2|13934.8|13932.8|273
1652699700000|2022-05-16 11:15:00|13937.9|13935.9|13937.4|13935.4|13940.1|13937.9|13936.4|13934.4|258
1652700000000|2022-05-16 11:20:00|13937.3|13935.3|13939.4|13937.4|13939.6|13937.6|13936.3|13934.3|303
1652700300000|2022-05-16 11:25:00|13939.5|13937.5|13939.6|13937.6|13940.8|13938.1|13937|13935|331
1652700600000|2022-05-16 11:30:00|13939.9|13937.9|13944.5|13942.5|13944.5|13942.5|13939.9|13937.9|350
1652700900000|2022-05-16 11:35:00|13944.4|13942.4|13942.8|13940.8|13945.1|13943.1|13941.6|13938.1|271
1652701200000|2022-05-16 11:40:00|13942.7|13940.7|13943.3|13941.3|13945.2|13941.6|13940.1|13937.7|288
1652701500000|2022-05-16 11:45:00|13943.2|13941.2|13942.6|13940.6|13944|13941.3|13939.6|13936.9|283
1652701800000|2022-05-16 11:50:00|13942.5|13940.5|13942.3|13940.3|13943.5|13941.5|13940.9|13938.9|276
1652702100000|2022-05-16 11:55:00|13942.2|13940.2|13942.9|13940.9|13944.3|13942.3|13942.2|13939|260
1652702400000|2022-05-16 12:00:00|13943.2|13941.2|13943.3|13941.3|13944.8|13942.8|13940|13938|353
1652702700000|2022-05-16 12:05:00|13943.2|13941.2|13945.5|13943.5|13947.1|13944.6|13942.8|13940.8|302
1652703000000|2022-05-16 12:10:00|13945.4|13943.4|13945.4|13940.4|13948|13944.5|13944.1|13940.2|218
1652703300000|2022-05-16 12:15:00|13945.3|13940.3|13946.9|13944.9|13948.1|13944.9|13943.7|13940.2|311
1652703600000|2022-05-16 12:20:00|13946.8|13944.8|13942.3|13940.3|13947.2|13945.1|13941.6|13938.5|275
1652703900000|2022-05-16 12:25:00|13942.4|13940.4|13946.7|13941.7|13948.3|13944.9|13942.4|13939.5|331
1652704200000|2022-05-16 12:30:00|13947.1|13942.1|13942.4|13937.4|13947.1|13942.8|13939.8|13935.9|456
1652704500000|2022-05-16 12:35:00|13942.3|13937.3|13940.4|13938.4|13942.9|13939.4|13938.1|13934.6|389
1652704800000|2022-05-16 12:40:00|13940.3|13938.3|13938.3|13936.3|13942.6|13939.2|13936.6|13932.6|399
1652705100000|2022-05-16 12:45:00|13938.4|13936.4|13938.9|13936.9|13940.7|13937.6|13935.8|13932.4|317
1652705400000|2022-05-16 12:50:00|13939.1|13937.1|13938.3|13936.3|13939.7|13937.4|13935.8|13933.4|340
1652705700000|2022-05-16 12:55:00|13938.2|13936.2|13941.3|13939.3|13943.3|13939.8|13937|13935|402
1652706000000|2022-05-16 13:00:00|13941.2|13939.2|13935.7|13933.7|13942.6|13939.4|13935.6|13932.2|431
1652706300000|2022-05-16 13:05:00|13935.8|13933.8|13937.1|13935.1|13939.3|13936.2|13935.7|13933.7|316
1652706600000|2022-05-16 13:10:00|13937.2|13935.2|13938.8|13936.8|13940|13937|13936.1|13934.1|296
1652706900000|2022-05-16 13:15:00|13938.6|13936.6|13940.2|13938.2|13941.1|13939.1|13938.3|13936.3|322
1652707200000|2022-05-16 13:20:00|13940.1|13938.1|13939.6|13937.6|13943|13939.9|13938.3|13936.3|284
1652707500000|2022-05-16 13:25:00|13939.5|13937.5|13941|13939|13941.3|13939.3|13938.1|13936.1|344
1652707800000|2022-05-16 13:30:00|13940.9|13938.9|13944.4|13942.4|13945.1|13943.1|13940.7|13938.7|394
1652708100000|2022-05-16 13:35:00|13944.3|13942.3|13938|13936|13946.1|13944.1|13937.8|13935.8|394
1652708400000|2022-05-16 13:40:00|13937.9|13935.9|13939.6|13937.6|13941.1|13938.4|13934.7|13932.7|531
1652708700000|2022-05-16 13:45:00|13939.8|13937.8|13945.6|13943.6|13946.1|13943.9|13938.5|13935.1|506
1652709000000|2022-05-16 13:50:00|13945.7|13943.7|13941.6|13939.6|13950.9|13947|13939.6|13936.6|509
1652709300000|2022-05-16 13:55:00|13941.4|13939.4|13946.8|13944.8|13948|13946|13941.1|13939.1|462
1652709600000|2022-05-16 14:00:00|13946.9|13944.9|13949|13947|13951.2|13948.3|13945.6|13943|548
1652709900000|2022-05-16 14:05:00|13948.7|13946.7|13942.4|13940.4|13948.9|13946.9|13941.1|13937.7|481
1652710200000|2022-05-16 14:10:00|13942.5|13940.5|13941.7|13939.7|13945.6|13942.2|13937.7|13934.2|526
1652710500000|2022-05-16 14:15:00|13942|13940|13942.4|13940.4|13944.5|13941.2|13940.4|13937.1|482
1652710800000|2022-05-16 14:20:00|13942.3|13940.3|13938.4|13936.4|13943.3|13940.6|13938.2|13935.1|445
1652711100000|2022-05-16 14:25:00|13938.5|13936.5|13936.5|13934.5|13941.6|13938.2|13936.2|13932.8|402
1652711400000|2022-05-16 14:30:00|13936.6|13934.6|13941.2|13939.2|13942.9|13939.9|13936.4|13934.3|403
1652711700000|2022-05-16 14:35:00|13941.3|13939.3|13938.6|13936.6|13942.1|13940.1|13937.7|13934.7|415
1652712000000|2022-05-16 14:40:00|13938.5|13936.5|13944.3|13939.3|13947.2|13944.1|13938.5|13935.6|454
1652712300000|2022-05-16 14:45:00|13944.4|13939.4|13950.8|13945.8|13951|13947.9|13942.9|13939.3|449
1652712600000|2022-05-16 14:50:00|13950.7|13945.7|13949.7|13947.7|13955|13951.1|13949.3|13945.7|435
1652712900000|2022-05-16 14:55:00|13949.8|13947.8|13946.7|13944.7|13951.2|13947.8|13946.2|13943.4|462
1652713200000|2022-05-16 15:00:00|13946.8|13944.8|13950.8|13945.8|13950.9|13948.5|13945.3|13941.9|434
1652713500000|2022-05-16 15:05:00|13950.9|13945.9|13949.9|13947.9|13952.9|13949.4|13947.2|13945.2|418
1652713800000|2022-05-16 15:10:00|13949.8|13947.8|13948.7|13946.7|13950.4|13948.4|13946.5|13944.4|400
1652714100000|2022-05-16 15:15:00|13949.1|13947.1|13948.6|13946.6|13951|13947.4|13946.4|13943.9|340
1652714400000|2022-05-16 15:20:00|13948.7|13946.7|13950.3|13948.3|13952.3|13950.3|13948.6|13946.6|381
1652714700000|2022-05-16 15:25:00|13950.4|13948.4|13953.2|13948.2|13956.9|13953.7|13950.4|13948.1|352
1652715000000|2022-05-16 15:30:00|13953.1|13948.1|13950.7|13945.7|13954.6|13951.3|13949.9|13945.7|384
1652715300000|2022-05-16 15:35:00|13950.6|13945.6|13950.7|13945.7|13956.6|13951.7|13949.3|13944.7|381
1652715600000|2022-05-16 15:40:00|13950.5|13945.5|13943.8|13941.8|13951.9|13948.4|13943.8|13941.8|338
1652715900000|2022-05-16 15:45:00|13943.9|13941.9|13944.3|13942.3|13946|13942.6|13943.7|13940.4|195
1652716200000|2022-05-16 15:50:00|13944.2|13942.2|13942.4|13940.4|13945.3|13942.4|13941|13938.4|226
1652716500000|2022-05-16 15:55:00|13942.3|13940.3|13940.3|13938.3|13942.7|13940.7|13940|13937.5|217
1652716800000|2022-05-16 16:00:00|13940.2|13938.2|13941.2|13936.2|13942.6|13939.4|13939.1|13935.3|280
1652717100000|2022-05-16 16:05:00|13941.3|13936.3|13938.4|13936.4|13941.5|13938.2|13938.4|13935|168
1652717400000|2022-05-16 16:10:00|13938.5|13936.5|13941.5|13939.5|13944.7|13941|13938.4|13935.7|228
1652717700000|2022-05-16 16:15:00|13941.6|13939.6|13944.1|13939.1|13945.7|13941.3|13940.5|13936.9|241
1652718000000|2022-05-16 16:20:00|13944.2|13939.2|13946.4|13941.4|13946.8|13942.9|13942.7|13938.8|191
1652718300000|2022-05-16 16:25:00|13946.3|13941.3|13943.3|13941.3|13946.5|13941.7|13942.5|13939.1|217
1652718600000|2022-05-16 16:30:00|13943.2|13941.2|13942.6|13937.6|13944.8|13941.4|13941.2|13937.1|223
1652718900000|2022-05-16 16:35:00|13942.5|13937.5|13940.6|13935.6|13942.6|13938.8|13938.2|13934.7|194
1652719200000|2022-05-16 16:40:00|13940.5|13935.5|13938.7|13936.7|13940.7|13937.2|13938.3|13934.7|152
1652719500000|2022-05-16 16:45:00|13938.6|13936.6|13938.8|13933.8|13939.9|13936.8|13937.2|13933.7|194
1652719800000|2022-05-16 16:50:00|13938.7|13933.7|13939.6|13934.6|13939.8|13936.1|13935.5|13932|205
1652720100000|2022-05-16 16:55:00|13939.7|13934.7|13938.9|13936.9|13940.6|13938|13938.2|13934.6|167
1652720400000|2022-05-16 17:00:00|13939.1|13937.1|13936.8|13934.8|13940.9|13937.2|13936.7|13934.7|168
1652720700000|2022-05-16 17:05:00|13936.7|13934.7|13936.8|13934.8|13938.6|13935.2|13936.3|13933.3|129
1652721000000|2022-05-16 17:10:00|13936.6|13934.6|13939.4|13934.4|13939.4|13935.8|13935.5|13932.1|142
1652721300000|2022-05-16 17:15:00|13939.5|13934.5|13940.5|13938.5|13942.1|13938.5|13938.3|13934.1|207
1652721600000|2022-05-16 17:20:00|13940.4|13938.4|13939.9|13934.9|13941.8|13938.6|13936.4|13933.3|171
1652721900000|2022-05-16 17:25:00|13940|13935|13938.5|13933.5|13940.9|13936|13937.1|13932.8|191
1652722200000|2022-05-16 17:30:00|13938.6|13933.6|13939.8|13934.8|13939.9|13936|13936.6|13932.8|192
1652722500000|2022-05-16 17:35:00|13939.7|13934.7|13939.3|13934.3|13940.3|13936.7|13937.4|13933.9|190
1652722800000|2022-05-16 17:40:00|13939.2|13934.2|13937.5|13932.5|13939.4|13935.9|13936.5|13932|217
1652723100000|2022-05-16 17:45:00|13937.4|13932.4|13936.4|13934.4|13938.1|13934.6|13935.3|13931.9|165
1652723400000|2022-05-16 17:50:00|13936.5|13934.5|13937|13932|13937.8|13934.5|13935.4|13931.7|217
1652723700000|2022-05-16 17:55:00|13936.9|13931.9|13936.8|13931.8|13937.2|13933.5|13934.4|13931|179
1652724000000|2022-05-16 18:00:00|13936.7|13931.7|13936.3|13931.3|13937.5|13934|13934.5|13931|241
1652724300000|2022-05-16 18:05:00|13936.2|13931.2|13935.5|13930.5|13936.3|13932.6|13933.1|13929.9|222
1652724600000|2022-05-16 18:10:00|13935.6|13930.6|13934.3|13932.3|13936.8|13933.2|13934.2|13930.5|234
1652724900000|2022-05-16 18:15:00|13934.2|13932.2|13933.6|13931.6|13936|13932.6|13933.3|13929.8|198
1652725200000|2022-05-16 18:20:00|13933.5|13931.5|13933.8|13928.8|13935.7|13932.3|13932.2|13928.7|254
1652725500000|2022-05-16 18:25:00|13933.9|13928.9|13930.7|13928.7|13934.7|13931.3|13930.7|13927.3|247
1652725800000|2022-05-16 18:30:00|13930.8|13928.8|13925|13923|13932.4|13928.8|13924.7|13921.1|229
1652726100000|2022-05-16 18:35:00|13926.3|13921.3|13925.1|13920.1|13928.7|13923.7|13923.4|13918.4|290
1652726400000|2022-05-16 18:40:00|13924.9|13919.9|13922.3|13917.3|13925.4|13921.8|13920.8|13916.3|250
1652726700000|2022-05-16 18:45:00|13922.4|13917.4|13923.3|13918.3|13925|13920.2|13920.8|13917.3|226
1652727000000|2022-05-16 18:50:00|13923.2|13918.2|13920.8|13915.8|13924|13919|13919|13914.4|330
1652727300000|2022-05-16 18:55:00|13920.7|13915.7|13917.2|13912.2|13921.5|13917.9|13914.3|13910.7|307
1652727600000|2022-05-16 19:00:00|13917.1|13912.1|13915.3|13910.3|13917.7|13914|13913.2|13909.8|262
1652727900000|2022-05-16 19:05:00|13915.4|13910.4|13913.6|13908.6|13915.6|13910.7|13910.6|13907.3|204
1652728200000|2022-05-16 19:10:00|13913.7|13908.7|13914.7|13909.7|13914.8|13909.8|13912.6|13907.6|233
1652728500000|2022-05-16 19:15:00|13914.9|13909.9|13914|13909|13915|13910.7|13912.5|13907.5|221
1652728800000|2022-05-16 19:20:00|13914.1|13909.1|13914.5|13909.5|13914.9|13909.9|13913.8|13908.8|180
1652729100000|2022-05-16 19:25:00|13914.4|13909.4|13914.5|13909.5|13915.3|13910.3|13913.3|13908.3|201
1652729400000|2022-05-16 19:30:00|13914.4|13909.4|13914.4|13909.4|13914.6|13909.6|13912.7|13907.7|230
1652729700000|2022-05-16 19:35:00|13914.5|13909.5|13916|13911|13917.1|13912.1|13913.5|13909.1|279
1652730000000|2022-05-16 19:40:00|13916.1|13911.1|13918.5|13913.5|13919|13914|13915.8|13910.8|234
1652730300000|2022-05-16 19:45:00|13918.6|13913.6|13922.8|13917.8|13923.5|13918.5|13918.5|13913.5|247
1652730600000|2022-05-16 19:50:00|13922.7|13917.7|13919.4|13914.4|13922.7|13918.3|13916.2|13911.2|205
1652730900000|2022-05-16 19:55:00|13918.8|13913.8|13917.3|13912.3|13920.4|13915.4|13916.4|13912.3|201
1652731200000|2022-05-16 20:00:00|13917.1|13912.1|13919.2|13914.2|13919.6|13914.6|13916.7|13911.7|145
1652731500000|2022-05-16 20:05:00|13919.3|13914.3|13919.9|13914.9|13922|13917|13918.9|13913.9|164
1652731800000|2022-05-16 20:10:00|13919.8|13914.8|13920.6|13915.6|13920.9|13916.9|13918.5|13914.7|112
1652732100000|2022-05-16 20:15:00|13920.5|13915.5|13917.8|13912.8|13920.6|13916.3|13917.2|13912.2|144
1652732400000|2022-05-16 20:20:00|13917.7|13912.7|13917.7|13912.7|13917.9|13912.9|13917.5|13912.5|91
1652732700000|2022-05-16 20:25:00|13917.8|13912.8|13919.1|13914.1|13920|13915|13917.6|13912.6|173
1652733000000|2022-05-16 20:30:00|13919|13914|13920.3|13915.3|13920.9|13915.9|13918.8|13913.8|112
1652733300000|2022-05-16 20:35:00|13920.4|13915.4|13918.7|13913.7|13921|13916|13918.6|13913.6|127
1652733600000|2022-05-16 20:40:00|13918.9|13913.9|13920.8|13915.8|13920.9|13915.9|13918.5|13913.5|81
1652733900000|2022-05-16 20:45:00|13920.7|13915.7|13919.6|13914.6|13920.8|13915.8|13919.3|13914.3|82
1652734200000|2022-05-16 20:50:00|13919.5|13914.5|13918.2|13913.2|13919.6|13914.6|13918.2|13913.2|115
1652734500000|2022-05-16 20:55:00|13918.3|13913.3|13925.1|13909.1|13926.3|13914.3|13918.3|13908.9|178
1652734800000|2022-05-16 21:00:00|13925.6|13909.6|13924.1|13908.8|13928.9|13918.7|13923.4|13907.4|112
1652735100000|2022-05-16 21:05:00|13924.4|13908.4|13924.4|13908.4|13925.9|13909.9|13924|13908|74
1652735400000|2022-05-16 21:10:00|13924.6|13908.6|13927.5|13911.5|13928|13912|13922.9|13906.9|140
1652735700000|2022-05-16 21:15:00|13926.9|13910.9|13924.8|13908.8|13926.9|13910.9|13923|13907.2|92
1652736000000|2022-05-16 21:20:00|13925.4|13909.4|13925.8|13909.8|13926.7|13910.7|13923|13907.8|103
1652736300000|2022-05-16 21:25:00|13924.3|13908.6|13925.8|13909.8|13927|13911|13923.5|13908.6|80
1652736600000|2022-05-16 21:30:00|13926.2|13910.2|13923.6|13911.8|13927.8|13912.7|13923.6|13908.6|205
1652736900000|2022-05-16 21:35:00|13924.5|13908.9|13925.9|13910.8|13927.7|13915.1|13923.1|13908.9|172
1652737200000|2022-05-16 21:40:00|13924.6|13910.5|13923.3|13917.2|13927.5|13917.2|13923.3|13909.1|83
1652737500000|2022-05-16 21:45:00|13926.4|13912.5|13924.8|13912.7|13927.5|13917.2|13923.3|13910.2|132
1652737800000|2022-05-16 21:50:00|13923.8|13914.8|13927.2|13911.2|13927.6|13917.7|13922.5|13909.6|151
1652738100000|2022-05-16 21:55:00|13925.9|13911|13925.4|13909.4|13926.5|13912.4|13923|13908.7|181
1652738400000|2022-05-16 22:00:00|13925.7|13909.7|13923.5|13908.5|13926.2|13910.2|13922.2|13906.8|308
1652738700000|2022-05-16 22:05:00|13924.4|13908.4|13924.3|13908.3|13925.1|13909.6|13922.2|13907.4|131
1652739000000|2022-05-16 22:10:00|13924.1|13908.1|13924.4|13908.4|13925.3|13909.5|13922.3|13906.9|156
1652739300000|2022-05-16 22:15:00|13924.5|13908.5|13924.7|13909.5|13925.6|13909.8|13922.3|13907.8|146
1652739600000|2022-05-16 22:20:00|13923|13909.6|13925.4|13909.7|13925.7|13910.1|13922.6|13908.1|167
1652739900000|2022-05-16 22:25:00|13924.1|13909.5|13924.8|13908.8|13925.6|13910.2|13922.5|13908|134
1652740200000|2022-05-16 22:30:00|13924.9|13908.9|13924.7|13909.6|13925.6|13910.3|13923.1|13908.2|200
1652740500000|2022-05-16 22:35:00|13924.6|13909.9|13925.2|13910|13926.2|13911.2|13922.4|13908.5|139
1652740800000|2022-05-16 22:40:00|13925.9|13909.9|13925.7|13911|13926.5|13911.7|13923.3|13908.7|163
1652741100000|2022-05-16 22:45:00|13926.1|13910.9|13926|13910|13926.2|13912|13922|13908.9|137
1652741400000|2022-05-16 22:50:00|13925.3|13909.3|13924.8|13911.3|13926.1|13912.1|13922.4|13908.6|113
1652741700000|2022-05-16 22:55:00|13925.6|13910.9|13925.5|13912.9|13926.6|13917.1|13922.7|13908.3|247
1652742000000|2022-05-16 23:00:00|13925.6|13913|13920.6|13915.6|13925.6|13916.8|13920.6|13913|228
1652742300000|2022-05-16 23:05:00|13920.8|13915.8|13918.4|13913.4|13921.5|13916.1|13917.5|13912.5|182
1652742600000|2022-05-16 23:10:00|13918.5|13913.5|13918.1|13913.1|13918.8|13913.8|13917.5|13912.5|116
1652742900000|2022-05-16 23:15:00|13918|13913|13916.8|13911.8|13918.4|13913.4|13916.1|13911.1|180
1652743200000|2022-05-16 23:20:00|13916.5|13911.5|13916.7|13911.7|13916.9|13911.9|13915.7|13910.7|193
1652743500000|2022-05-16 23:25:00|13916.6|13911.6|13916.3|13911.3|13917.1|13912.1|13916.2|13911.2|186
1652743800000|2022-05-16 23:30:00|13916.4|13911.4|13914.2|13909.2|13916.8|13911.8|13912.8|13907.8|233
1652744100000|2022-05-16 23:35:00|13914.3|13909.3|13914.5|13909.5|13915|13910|13914.3|13909.3|163
1652744400000|2022-05-16 23:40:00|13914.6|13909.6|13916.4|13911.4|13916.4|13911.4|13912.8|13909.3|147
1652744700000|2022-05-16 23:45:00|13916.5|13911.5|13912|13907|13916.8|13911.8|13912|13907|197
1652745000000|2022-05-16 23:50:00|13912.2|13907.2|13912.6|13907.6|13913|13909.5|13910.3|13906.9|134
1652745300000|2022-05-16 23:55:00|13912.5|13907.5|13910.2|13905.2|13912.6|13907.7|13908.7|13903.7|199
1652745600000|2022-05-17 00:00:00|13908.9|13906.9|13905.9|13900.9|13910.7|13907.1|13903|13899.2|325
1652745900000|2022-05-17 00:05:00|13906|13901|13904.1|13902.1|13906.9|13903.1|13903.1|13899.3|216
1652746200000|2022-05-17 00:10:00|13904.2|13902.2|13905.4|13903.4|13907|13903.5|13903.7|13900.2|158
1652746500000|2022-05-17 00:15:00|13905.6|13903.6|13905.1|13903.1|13909.1|13905.6|13904|13901.1|240
1652746800000|2022-05-17 00:20:00|13905.3|13903.3|13904.6|13902.6|13908.2|13904.7|13904.5|13901|319
1652747100000|2022-05-17 00:25:00|13904.7|13902.7|13906.5|13901.5|13906.9|13903.4|13904.6|13901.1|183
1652747400000|2022-05-17 00:30:00|13906.4|13901.4|13908.6|13903.6|13908.9|13905.5|13905.3|13901.4|236
1652747700000|2022-05-17 00:35:00|13908.7|13903.7|13910.5|13908.5|13912|13908.5|13907|13903.5|262
1652748000000|2022-05-17 00:40:00|13910.6|13908.6|13910|13908|13915.4|13911.4|13909.6|13906.1|252
1652748300000|2022-05-17 00:45:00|13910.3|13908.3|13910.5|13908.5|13913.1|13909.6|13909.8|13906.4|176
1652748600000|2022-05-17 00:50:00|13910.4|13908.4|13912.9|13910.9|13913.7|13911.7|13909.5|13906.3|225
1652748900000|2022-05-17 00:55:00|13913.1|13911.1|13913.4|13911.4|13915|13911.5|13910.8|13907.2|327
1652749200000|2022-05-17 01:00:00|13913.3|13911.3|13912.9|13910.9|13915.6|13912.4|13912|13908.9|327
1652749500000|2022-05-17 01:05:00|13914.4|13909.4|13911.7|13909.7|13914.4|13910.9|13910.4|13906.8|326
1652749800000|2022-05-17 01:10:00|13911.6|13909.6|13912.7|13907.7|13913.7|13910.2|13910.4|13907|260
1652750100000|2022-05-17 01:15:00|13912.9|13907.9|13910.3|13908.3|13913.8|13910.3|13910.3|13906.7|251
1652750400000|2022-05-17 01:20:00|13910.4|13908.4|13908.3|13903.3|13912.8|13909.4|13904.1|13900.9|332
1652750700000|2022-05-17 01:25:00|13908.4|13903.4|13904.9|13902.9|13909.1|13905.5|13904.2|13901|195
1652751000000|2022-05-17 01:30:00|13906.2|13901.2|13898.5|13896.5|13908.4|13904.8|13898.4|13895.9|363
1652751300000|2022-05-17 01:35:00|13898.6|13896.6|13892.9|13887.9|13899.1|13896.6|13888.3|13885|553
1652751600000|2022-05-17 01:40:00|13893|13888|13894.7|13892.7|13896|13893.1|13891.6|13888|329
1652751900000|2022-05-17 01:45:00|13894.6|13892.6|13892.6|13890.6|13897.4|13894.6|13892.3|13889|277
1652752200000|2022-05-17 01:50:00|13892.7|13890.7|13889.6|13887.6|13893.2|13890.7|13889.5|13886.2|251
1652752500000|2022-05-17 01:55:00|13889.5|13887.5|13886.7|13884.7|13890.8|13887.5|13886.4|13883|303
1652752800000|2022-05-17 02:00:00|13886.6|13884.6|13893.2|13888.2|13895.1|13891.5|13885.7|13882.3|276
1652753100000|2022-05-17 02:05:00|13893.1|13888.1|13894.5|13892.5|13895.6|13892.6|13891.6|13888.1|296
1652753400000|2022-05-17 02:10:00|13894.4|13892.4|13895|13893|13896.1|13893.7|13893.7|13890.2|236
1652753700000|2022-05-17 02:15:00|13894.9|13892.9|13897.8|13895.8|13900|13896.6|13893.4|13891.4|313
1652754000000|2022-05-17 02:20:00|13897.9|13895.9|13897.7|13895.7|13900.1|13896.7|13896.6|13893.5|259
1652754300000|2022-05-17 02:25:00|13897.8|13895.8|13896.6|13894.6|13898.4|13896.1|13894.9|13892|239
1652754600000|2022-05-17 02:30:00|13896.5|13894.5|13898.7|13896.7|13899.6|13896.8|13895.5|13892.9|245
1652754900000|2022-05-17 02:35:00|13898.6|13896.6|13895.4|13893.4|13900.1|13896.7|13894.5|13891.3|263
1652755200000|2022-05-17 02:40:00|13896.9|13891.9|13895.1|13893.1|13896.9|13893.5|13894.1|13890.6|209
1652755500000|2022-05-17 02:45:00|13895.3|13893.3|13898.2|13896.2|13902.4|13899|13894.8|13891.7|270
1652755800000|2022-05-17 02:50:00|13898.1|13896.1|13899.5|13897.5|13900|13897.8|13897.8|13895|146
1652756100000|2022-05-17 02:55:00|13899.6|13897.6|13898.4|13896.4|13900.3|13897.7|13898.1|13895.3|175
1652756400000|2022-05-17 03:00:00|13898.5|13896.5|13898.9|13896.9|13900.5|13897.2|13898.1|13894.6|135
1652756700000|2022-05-17 03:05:00|13898.8|13896.8|13897.1|13895.1|13899.1|13897.1|13897|13895|130
1652757000000|2022-05-17 03:10:00|13897|13895|13899.6|13897.6|13899.8|13897.8|13896.6|13893.9|189
1652757300000|2022-05-17 03:15:00|13899.5|13897.5|13901.9|13899.9|13903.6|13900.4|13898.8|13895.4|194
1652757600000|2022-05-17 03:20:00|13901.8|13899.8|13900.4|13898.4|13903.6|13900.4|13899.6|13896.2|227
1652757900000|2022-05-17 03:25:00|13900.5|13898.5|13901.3|13899.3|13902.8|13900.1|13900.5|13897.2|146
1652758200000|2022-05-17 03:30:00|13901.2|13899.2|13902.4|13900.4|13902.8|13900.8|13900.9|13898.9|115
1652758500000|2022-05-17 03:35:00|13902.5|13900.5|13902.7|13900.7|13903.9|13901.9|13901.1|13898.5|167
1652758800000|2022-05-17 03:40:00|13902.8|13900.8|13903.7|13901.7|13905.1|13901.9|13902.2|13898.9|224
1652759100000|2022-05-17 03:45:00|13903.6|13901.6|13902.6|13900.6|13905.7|13902.1|13899.6|13896.9|245
1652759400000|2022-05-17 03:50:00|13902.7|13900.7|13907|13905|13907.8|13905.3|13902.7|13899.9|213
1652759700000|2022-05-17 03:55:00|13907.1|13905.1|13908.2|13906.2|13908.5|13906.5|13905.3|13903.1|185
1652760000000|2022-05-17 04:00:00|13908.1|13906.1|13908.4|13906.4|13910.2|13907.8|13907.9|13905.2|160
1652760300000|2022-05-17 04:05:00|13908.5|13906.5|13911.5|13909.5|13912.7|13909.8|13907.6|13904.8|250
1652760600000|2022-05-17 04:10:00|13911.3|13909.3|13911.5|13909.5|13914.8|13911.4|13911.2|13907.7|175
1652760900000|2022-05-17 04:15:00|13911.4|13909.4|13909.8|13907.8|13913.4|13911.3|13909.6|13906.1|206
1652761200000|2022-05-17 04:20:00|13909.7|13907.7|13912.2|13907.2|13913.3|13910.2|13909.5|13907.2|195
1652761500000|2022-05-17 04:25:00|13910.7|13908.7|13913.4|13911.4|13915.2|13911.7|13909.9|13907.3|246
1652761800000|2022-05-17 04:30:00|13913.2|13911.2|13913.4|13908.4|13916|13912.6|13911.4|13907.9|242
1652762100000|2022-05-17 04:35:00|13913.5|13908.5|13910.8|13908.8|13914.4|13911|13909.7|13906.1|209
1652762400000|2022-05-17 04:40:00|13910.7|13908.7|13912.4|13910.4|13914|13910.6|13910.7|13907.5|186
1652762700000|2022-05-17 04:45:00|13912.3|13910.3|13912.9|13907.9|13913.7|13910.5|13911|13907.7|187
1652763000000|2022-05-17 04:50:00|13912.8|13907.8|13908.4|13906.4|13912.9|13909.4|13908.3|13904.8|168
1652763300000|2022-05-17 04:55:00|13908.3|13906.3|13907.6|13905.6|13909.6|13906.4|13907.1|13903.4|141
1652763600000|2022-05-17 05:00:00|13907.5|13905.5|13906.3|13904.3|13909.5|13906.3|13905.2|13901.9|228
1652763900000|2022-05-17 05:05:00|13906.6|13904.6|13901.4|13899.4|13907|13904.6|13901|13897.9|190
1652764200000|2022-05-17 05:10:00|13901.5|13899.5|13902.2|13900.2|13905.8|13902.2|13901.3|13897.9|222
1652764500000|2022-05-17 05:15:00|13902.3|13900.3|13898.2|13896.2|13903.7|13900.3|13897.5|13894.1|221
1652764800000|2022-05-17 05:20:00|13898.3|13896.3|13899.7|13897.7|13900.5|13897.9|13897.5|13894.3|192
1652765100000|2022-05-17 05:25:00|13899.6|13897.6|13900.5|13898.5|13903|13899.3|13898.6|13895|209
1652765400000|2022-05-17 05:30:00|13900.4|13898.4|13900.7|13898.7|13901.9|13898.7|13899.5|13896.3|209
1652765700000|2022-05-17 05:35:00|13900.6|13898.6|13900.5|13898.5|13902.1|13898.8|13900|13896.6|181
1652766000000|2022-05-17 05:40:00|13900.4|13898.4|13901.8|13896.8|13903.8|13900.5|13900.3|13896.7|158
1652766300000|2022-05-17 05:45:00|13901.7|13896.7|13897|13895|13901.8|13898.1|13896.7|13893.3|346
1652766600000|2022-05-17 05:50:00|13896.8|13894.8|13892.9|13887.9|13898.8|13895.5|13890.8|13887.4|271
1652766900000|2022-05-17 05:55:00|13892.8|13887.8|13891.7|13886.7|13892.9|13889.3|13885|13881.9|386
1652767200000|2022-05-17 06:00:00|13891.9|13886.9|13892.2|13890.2|13894.5|13890.8|13890.1|13886.4|399
1652767500000|2022-05-17 06:05:00|13892.4|13890.4|13886.3|13884.3|13894.1|13890.9|13885.5|13883|345
1652767800000|2022-05-17 06:10:00|13887.6|13882.6|13889.1|13887.1|13892.9|13889.4|13886|13882.5|389
1652768100000|2022-05-17 06:15:00|13889|13887|13891.6|13889.6|13893.2|13890.2|13887.4|13885.2|279
1652768400000|2022-05-17 06:20:00|13891.5|13889.5|13892.1|13890.1|13894|13890.9|13890.2|13887.4|279
1652768700000|2022-05-17 06:25:00|13892|13890|13889.4|13887.4|13893.4|13890.6|13889|13885.5|229
1652769000000|2022-05-17 06:30:00|13889.3|13887.3|13888.3|13886.3|13889.7|13887.7|13887|13883.7|249
1652769300000|2022-05-17 06:35:00|13888.2|13886.2|13882.6|13880.6|13888.8|13886.6|13881.6|13878.7|354
1652769600000|2022-05-17 06:40:00|13882.7|13880.7|13882.4|13880.4|13884.9|13881.4|13882.2|13878.8|258
1652769900000|2022-05-17 06:45:00|13882.5|13880.5|13882|13880|13884.1|13882.1|13881.9|13879.9|273
1652770200000|2022-05-17 06:50:00|13881.9|13879.9|13882.6|13880.6|13884.2|13881.3|13879.3|13877.3|287
1652770500000|2022-05-17 06:55:00|13882.7|13880.7|13880.6|13878.6|13883.8|13881.4|13879.9|13876.7|296
1652770800000|2022-05-17 07:00:00|13880.7|13878.7|13882.1|13880.1|13886.5|13883|13880.7|13877.5|445
1652771100000|2022-05-17 07:05:00|13882.2|13880.2|13879.6|13877.6|13884.8|13881.8|13879.3|13877.2|439
1652771400000|2022-05-17 07:10:00|13879.7|13877.7|13876.2|13874.2|13881.6|13878.6|13875.1|13872.1|381
1652771700000|2022-05-17 07:15:00|13876.1|13874.1|13879.9|13877.9|13880|13878|13874.9|13872.5|279
1652772000000|2022-05-17 07:20:00|13880.2|13878.2|13878.7|13876.7|13880.5|13878.3|13878.4|13875.5|211
1652772300000|2022-05-17 07:25:00|13878.8|13876.8|13880|13878|13881.1|13879.1|13878.7|13876.7|334
1652772600000|2022-05-17 07:30:00|13880.1|13878.1|13879.7|13877.7|13881|13878.5|13878.3|13876|361
1652772900000|2022-05-17 07:35:00|13879.8|13877.8|13876.6|13874.6|13881.1|13878.2|13876.6|13873.7|403
1652773200000|2022-05-17 07:40:00|13876.7|13874.7|13878.8|13876.8|13881.2|13877.6|13876.1|13872.4|457
1652773500000|2022-05-17 07:45:00|13878.7|13876.7|13877.4|13875.4|13880.8|13877.7|13876.4|13873.6|379
1652773800000|2022-05-17 07:50:00|13877.5|13875.5|13876.9|13874.9|13880|13877.5|13876.9|13873.3|385
1652774100000|2022-05-17 07:55:00|13876.6|13874.6|13873.9|13871.9|13879.2|13875.8|13873.5|13871.5|416
1652774400000|2022-05-17 08:00:00|13874|13872|13867.6|13865.6|13875.9|13872.8|13867.6|13864.2|404
1652774700000|2022-05-17 08:05:00|13867.5|13865.5|13863.8|13861.8|13869.2|13865.9|13863.3|13859.7|397
1652775000000|2022-05-17 08:10:00|13865.5|13860.5|13859.1|13857.1|13866.4|13863|13859.1|13855.5|449
1652775300000|2022-05-17 08:15:00|13859|13857|13856.4|13854.4|13862|13858.6|13856.3|13853.4|471
1652775600000|2022-05-17 08:20:00|13856.3|13854.3|13857.7|13855.7|13858.2|13856.2|13856.2|13854.2|331
1652775900000|2022-05-17 08:25:00|13857.6|13855.6|13856.5|13854.5|13857.8|13855.8|13854.6|13852.6|296
1652776200000|2022-05-17 08:30:00|13856.6|13854.6|13862.6|13860.6|13862.9|13860.9|13856.6|13854.6|347
1652776500000|2022-05-17 08:35:00|13862.7|13860.7|13865.5|13860.5|13867.2|13863.7|13860.2|13857.7|438
1652776800000|2022-05-17 08:40:00|13865.3|13860.3|13862|13860|13865.3|13861.6|13861.9|13858.4|425
1652777100000|2022-05-17 08:45:00|13862.1|13860.1|13862.3|13860.3|13863.2|13860.3|13860|13857.9|249
1652777400000|2022-05-17 08:50:00|13862.4|13860.4|13862.3|13860.3|13863.5|13860.5|13859.4|13855.9|283
1652777700000|2022-05-17 08:55:00|13862.5|13860.5|13863.2|13858.2|13864.7|13861.6|13861.1|13857.6|328
1652778000000|2022-05-17 09:00:00|13861.5|13859.5|13862.5|13860.5|13863.8|13860.5|13860.3|13856.8|302
1652778300000|2022-05-17 09:05:00|13862.4|13860.4|13863.6|13861.6|13863.9|13861.9|13860.5|13858.5|262
1652778600000|2022-05-17 09:10:00|13863.4|13861.4|13861.2|13859.2|13864.7|13862.7|13859.5|13856.6|354
1652778900000|2022-05-17 09:15:00|13861.1|13859.1|13863.1|13861.1|13864.1|13861.1|13860.1|13856.9|305
1652779200000|2022-05-17 09:20:00|13863|13861|13863.1|13861.1|13864.9|13862.9|13862.4|13859.3|310
1652779500000|2022-05-17 09:25:00|13863.2|13861.2|13862.3|13860.3|13865|13862.1|13862.3|13859.8|317
1652779800000|2022-05-17 09:30:00|13862.4|13860.4|13862.9|13860.9|13864.4|13862.4|13862.4|13860.4|254
1652780100000|2022-05-17 09:35:00|13862.8|13860.8|13863.6|13861.6|13865|13861.9|13861.4|13859.1|264
1652780400000|2022-05-17 09:40:00|13863.7|13861.7|13865.7|13863.7|13867.2|13865.2|13863.2|13861.2|258
1652780700000|2022-05-17 09:45:00|13865.6|13863.6|13870.7|13868.7|13872.2|13869|13865.6|13863.6|338
1652781000000|2022-05-17 09:50:00|13870.6|13868.6|13870.6|13868.6|13874.7|13871.5|13870|13866.3|287
1652781300000|2022-05-17 09:55:00|13870.1|13868.1|13868.4|13866.4|13871.6|13868.1|13866.9|13863.4|348
1652781600000|2022-05-17 10:00:00|13868.3|13866.3|13865.1|13863.1|13869.5|13866.3|13863.6|13860.3|293
1652781900000|2022-05-17 10:05:00|13865|13863|13865.1|13860.1|13867.9|13864.6|13864|13860.1|314
1652782200000|2022-05-17 10:10:00|13865|13860|13863.4|13861.4|13866.7|13863.1|13862.5|13859.2|239
1652782500000|2022-05-17 10:15:00|13863.5|13861.5|13856.4|13854.4|13865.8|13862.3|13854.8|13851.5|538
1652782800000|2022-05-17 10:20:00|13857.8|13852.8|13854.2|13852.2|13860.9|13857.1|13852.8|13849.3|580
1652783100000|2022-05-17 10:25:00|13855.7|13850.7|13852.7|13850.7|13855.7|13852|13851.3|13847.9|472
1652783400000|2022-05-17 10:30:00|13852.6|13850.6|13846.8|13841.8|13854.1|13850.7|13843.4|13839.9|447
1652783700000|2022-05-17 10:35:00|13846.9|13841.9|13845.5|13843.5|13848.6|13844.9|13841.3|13837.7|433
1652784000000|2022-05-17 10:40:00|13845.6|13843.6|13851.4|13849.4|13853.2|13849.8|13845.4|13842.1|374
1652784300000|2022-05-17 10:45:00|13851.3|13849.3|13852.3|13850.3|13855.3|13852.3|13851.3|13848|387
1652784600000|2022-05-17 10:50:00|13852.2|13850.2|13851.5|13849.5|13853.7|13850.5|13848.9|13845.6|290
1652784900000|2022-05-17 10:55:00|13851.6|13849.6|13849.8|13847.8|13853.4|13850.5|13848.4|13845.2|351
1652785200000|2022-05-17 11:00:00|13849.9|13847.9|13849.9|13847.9|13854.2|13851.5|13849.2|13845.6|353
1652785500000|2022-05-17 11:05:00|13850|13848|13850.5|13848.5|13853|13849.8|13849.5|13846.1|296
1652785800000|2022-05-17 11:10:00|13850.4|13848.4|13851|13849|13853.8|13850.4|13849.3|13846.3|327
1652786100000|2022-05-17 11:15:00|13850.9|13848.9|13847.2|13845.2|13853.5|13850|13847|13844|350
1652786400000|2022-05-17 11:20:00|13847.3|13845.3|13846.4|13844.4|13848.7|13845.6|13844.5|13841.2|400
1652786700000|2022-05-17 11:25:00|13846.5|13844.5|13844.7|13842.7|13848.9|13845.8|13843.7|13840.6|283
1652787000000|2022-05-17 11:30:00|13846.1|13841.1|13842.7|13840.7|13848.3|13844.8|13842.4|13839.1|385
1652787300000|2022-05-17 11:35:00|13842.8|13840.8|13841.4|13836.4|13846.1|13842.9|13839.1|13836.1|322
1652787600000|2022-05-17 11:40:00|13839.7|13837.7|13838.4|13836.4|13841.4|13837.9|13837.3|13833.9|393
1652787900000|2022-05-17 11:45:00|13838.3|13836.3|13835.7|13833.7|13839.4|13836.4|13835.4|13832.5|422
1652788200000|2022-05-17 11:50:00|13835.6|13833.6|13834.2|13832.2|13838.6|13835.1|13834|13832|287
1652788500000|2022-05-17 11:55:00|13834.1|13832.1|13839.3|13837.3|13841.1|13837.7|13833.8|13830.3|365
1652788800000|2022-05-17 12:00:00|13841|13836|13838.7|13836.7|13842.9|13840|13838.1|13835.3|311
1652789100000|2022-05-17 12:05:00|13838.8|13836.8|13841.7|13839.7|13843.1|13839.8|13837.8|13834.4|305
1652789400000|2022-05-17 12:10:00|13841.8|13839.8|13840.8|13838.8|13843.5|13840|13840.1|13836.6|248
1652789700000|2022-05-17 12:15:00|13840.9|13838.9|13844.6|13842.6|13845.4|13842.9|13840.4|13836.8|367
1652790000000|2022-05-17 12:20:00|13844.7|13842.7|13851.6|13849.6|13854.4|13850.7|13844.6|13842.6|377
1652790300000|2022-05-17 12:25:00|13851.7|13849.7|13851.2|13846.2|13853.3|13850|13848.1|13844.4|330
1652790600000|2022-05-17 12:30:00|13851.4|13846.4|13854.1|13849.1|13857.2|13853.6|13850.8|13845.8|500
1652790900000|2022-05-17 12:35:00|13854.3|13849.3|13844.8|13842.8|13854.5|13850.5|13844.8|13841.4|500
1652791200000|2022-05-17 12:40:00|13844.9|13842.9|13846.6|13844.6|13848.9|13846.1|13844.3|13840.9|398
1652791500000|2022-05-17 12:45:00|13846.7|13844.7|13842.7|13837.7|13848|13844.7|13840.9|13837.6|380
1652791800000|2022-05-17 12:50:00|13841.3|13839.3|13845.4|13843.4|13849.1|13845.7|13840.7|13837.9|365
1652792100000|2022-05-17 12:55:00|13845.3|13843.3|13846.5|13844.5|13850|13846.5|13844.5|13840.9|374
1652792400000|2022-05-17 13:00:00|13846.3|13844.3|13849.5|13847.5|13852.1|13848.6|13846|13843.4|406
1652792700000|2022-05-17 13:05:00|13849.4|13847.4|13850.6|13848.6|13855.5|13852.4|13849.1|13846.1|327
1652793000000|2022-05-17 13:10:00|13850.5|13848.5|13850.8|13845.8|13851.7|13848.7|13847.2|13843.4|346
1652793300000|2022-05-17 13:15:00|13850.5|13845.5|13851.4|13846.4|13853.1|13849.5|13849.3|13845.2|353
1652793600000|2022-05-17 13:20:00|13851.3|13846.3|13854.1|13849.1|13854.2|13849.2|13849.6|13844.6|317
1652793900000|2022-05-17 13:25:00|13854.2|13849.2|13856.2|13851.2|13858.1|13854.5|13850.8|13847.3|459
1652794200000|2022-05-17 13:30:00|13856.3|13851.3|13850.6|13848.6|13858.4|13854.7|13850.6|13847.4|451
1652794500000|2022-05-17 13:35:00|13850.8|13848.8|13849.8|13847.8|13854.3|13851.5|13849|13846.3|412
1652794800000|2022-05-17 13:40:00|13849.7|13847.7|13854.9|13849.9|13855.1|13851.5|13847.9|13844.3|412
1652795100000|2022-05-17 13:45:00|13855|13850|13863.8|13858.8|13863.9|13860.4|13852.9|13849.3|380
1652795400000|2022-05-17 13:50:00|13864|13859|13856.6|13854.6|13864|13860.3|13856.4|13853.7|372
1652795700000|2022-05-17 13:55:00|13856.4|13854.4|13852.9|13847.9|13859|13855.7|13850.6|13847.5|420
1652796000000|2022-05-17 14:00:00|13852.8|13847.8|13849|13847|13854.1|13849.1|13848.4|13845.8|325
1652796300000|2022-05-17 14:05:00|13849.2|13847.2|13856.9|13854.9|13859.1|13855.7|13849|13847|393
1652796600000|2022-05-17 14:10:00|13856.8|13854.8|13857.2|13855.2|13861.4|13859.1|13856.5|13853|332
1652796900000|2022-05-17 14:15:00|13857.1|13855.1|13855.5|13853.5|13857.1|13855.1|13853.4|13849.3|375
1652797200000|2022-05-17 14:20:00|13855.4|13853.4|13853.7|13851.7|13858.3|13855.4|13853.7|13850.9|370
1652797500000|2022-05-17 14:25:00|13853.8|13851.8|13859.4|13857.4|13860.5|13857.4|13853.2|13849.6|371
1652797800000|2022-05-17 14:30:00|13859.3|13857.3|13856.3|13854.3|13861.2|13857.7|13855.2|13852|319
1652798100000|2022-05-17 14:35:00|13856.2|13854.2|13857|13855|13859|13855.6|13854.4|13851.3|349
1652798400000|2022-05-17 14:40:00|13857.1|13855.1|13864.4|13862.4|13866.2|13862.8|13857.1|13854.3|452
1652798700000|2022-05-17 14:45:00|13864.5|13862.5|13863.5|13861.5|13867.7|13864.4|13863.1|13860|341
1652799000000|2022-05-17 14:50:00|13863.6|13861.6|13864.4|13862.4|13867.3|13865.3|13863.6|13860.7|340
1652799300000|2022-05-17 14:55:00|13864.3|13862.3|13859.9|13857.9|13864.3|13862.3|13859.6|13856.6|296
1652799600000|2022-05-17 15:00:00|13860|13858|13854.2|13852.2|13860.6|13858|13854.1|13851.1|311
1652799900000|2022-05-17 15:05:00|13854.7|13852.7|13855.6|13853.6|13857.2|13855.1|13853.8|13850.7|289
1652800200000|2022-05-17 15:10:00|13857|13852|13854.3|13852.3|13857.5|13854.3|13853.4|13851|248
1652800500000|2022-05-17 15:15:00|13854.2|13852.2|13858.5|13856.5|13858.7|13856.7|13854.2|13852.2|234
1652800800000|2022-05-17 15:20:00|13858.4|13856.4|13859.8|13854.8|13862.3|13859.1|13856.8|13852.9|304
1652801100000|2022-05-17 15:25:00|13859.7|13854.7|13857.5|13852.5|13859.7|13856.1|13855.3|13851.9|246
1652801400000|2022-05-17 15:30:00|13857.7|13852.7|13853.5|13851.5|13857.7|13853.7|13853.3|13849.4|294
1652801700000|2022-05-17 15:35:00|13853.4|13851.4|13854.8|13849.8|13855|13851.6|13851.1|13848.3|267
1652802000000|2022-05-17 15:40:00|13854.9|13849.9|13857.6|13852.6|13857.9|13854.5|13852.9|13849.6|227
1652802300000|2022-05-17 15:45:00|13857.5|13852.5|13857|13855|13858.7|13855.4|13854.4|13851.3|300
1652802600000|2022-05-17 15:50:00|13856.9|13854.9|13853.8|13851.8|13857.8|13855|13852.5|13849|272
1652802900000|2022-05-17 15:55:00|13853.9|13851.9|13855.7|13853.7|13856.7|13853.7|13853.6|13850.2|264
1652803200000|2022-05-17 16:00:00|13855.6|13853.6|13856.6|13854.6|13860.2|13857|13855.4|13852.6|299
1652803500000|2022-05-17 16:05:00|13856.5|13854.5|13856.9|13851.9|13860.9|13857.2|13854.9|13851.4|303
1652803800000|2022-05-17 16:10:00|13857.2|13852.2|13856.5|13851.5|13859.2|13855.6|13855|13851.4|233
1652804100000|2022-05-17 16:15:00|13856.6|13851.6|13854.9|13849.9|13856.7|13853.1|13853.3|13849.1|198
1652804400000|2022-05-17 16:20:00|13854.8|13849.8|13852.2|13847.2|13854.9|13851.5|13850.3|13847.1|179
1652804700000|2022-05-17 16:25:00|13852.1|13847.1|13851.3|13849.3|13853.8|13850.4|13849.8|13847.1|222
1652805000000|2022-05-17 16:30:00|13851.2|13849.2|13851.2|13849.2|13852.9|13849.8|13850.3|13846.9|194
1652805300000|2022-05-17 16:35:00|13851.1|13849.1|13853.4|13851.4|13855|13851.7|13850.8|13847.9|168
1652805600000|2022-05-17 16:40:00|13853.5|13851.5|13851.1|13849.1|13855.2|13851.8|13850.4|13847.8|141
1652805900000|2022-05-17 16:45:00|13851.2|13849.2|13850.7|13848.7|13853.5|13850.4|13850.3|13846.9|132
1652806200000|2022-05-17 16:50:00|13850.8|13848.8|13852.3|13850.3|13853.9|13850.5|13850.8|13847.7|140
1652806500000|2022-05-17 16:55:00|13852.2|13850.2|13852|13850|13854.4|13851|13851.2|13848.4|202
1652806800000|2022-05-17 17:00:00|13853.5|13848.5|13850.9|13848.9|13853.9|13850.4|13850.2|13847.3|198
1652807100000|2022-05-17 17:05:00|13851|13849|13850.3|13848.3|13852.6|13849.2|13849.7|13846.4|154
1652807400000|2022-05-17 17:10:00|13850.2|13848.2|13847.6|13845.6|13851.8|13848.5|13847.2|13843|180
1652807700000|2022-05-17 17:15:00|13847.4|13845.4|13846.2|13844.2|13849.6|13846.2|13842.9|13839.4|248
1652808000000|2022-05-17 17:20:00|13847.8|13842.8|13847.9|13842.9|13848.3|13844.7|13844.5|13841.2|237
1652808300000|2022-05-17 17:25:00|13848|13843|13848.7|13846.7|13850|13846.7|13845.4|13841.6|235
1652808600000|2022-05-17 17:30:00|13848.6|13846.6|13848.8|13843.8|13851.4|13847.4|13846.8|13843|209
1652808900000|2022-05-17 17:35:00|13847.2|13845.2|13847.4|13845.4|13849.1|13845.8|13845.1|13841.8|241
1652809200000|2022-05-17 17:40:00|13847.3|13845.3|13849.5|13844.5|13850.2|13846.7|13846.8|13843.3|218
1652809500000|2022-05-17 17:45:00|13850.1|13845.1|13848.6|13843.6|13850.7|13847.1|13848.1|13843.3|208
1652809800000|2022-05-17 17:50:00|13847.2|13845.2|13846.6|13844.6|13848.7|13845.2|13845.3|13842.3|186
1652810100000|2022-05-17 17:55:00|13846.7|13844.7|13851|13846|13851|13847.4|13845.3|13841.3|265
1652810400000|2022-05-17 18:00:00|13850.9|13845.9|13851.8|13846.8|13855.1|13851.1|13848.7|13845.1|294
1652810700000|2022-05-17 18:05:00|13851.9|13846.9|13848.4|13843.4|13855.4|13851.7|13841.3|13836.3|553
1652811000000|2022-05-17 18:10:00|13848.3|13843.3|13858.6|13853.6|13864.6|13859.6|13848.1|13843.1|769
1652811300000|2022-05-17 18:15:00|13858.1|13853.1|13857.8|13852.8|13862.7|13857.7|13856.1|13851.8|764
1652811600000|2022-05-17 18:20:00|13857.9|13852.9|13861.9|13856.9|13867.2|13863.7|13857.9|13852.9|704
1652811900000|2022-05-17 18:25:00|13862.3|13857.3|13863.8|13858.8|13865.1|13860.1|13855.8|13850.8|652
1652812200000|2022-05-17 18:30:00|13864.5|13859.5|13868.2|13863.2|13869.5|13865.7|13860.3|13855.3|607
1652812500000|2022-05-17 18:35:00|13868.3|13863.3|13865.8|13860.8|13869.8|13866.3|13864.4|13860.4|450
1652812800000|2022-05-17 18:40:00|13865.7|13860.7|13858.4|13853.4|13865.7|13861.2|13857.8|13853.4|421
1652813100000|2022-05-17 18:45:00|13858.5|13853.5|13851.8|13846.8|13859.1|13855.5|13851|13846|426
1652813400000|2022-05-17 18:50:00|13851.9|13846.9|13852.9|13847.9|13853.6|13849.1|13848|13844.4|409
1652813700000|2022-05-17 18:55:00|13853|13848|13850.8|13845.8|13853.1|13849.3|13847.6|13844.1|472
1652814000000|2022-05-17 19:00:00|13850.7|13845.7|13852.6|13847.6|13854.5|13850.7|13849.3|13844.9|410
1652814300000|2022-05-17 19:05:00|13852.8|13847.8|13850.9|13845.9|13854.4|13850.7|13849.5|13844.5|416
1652814600000|2022-05-17 19:10:00|13851.2|13846.2|13851.8|13846.8|13852.9|13847.9|13849.8|13844.8|338
1652814900000|2022-05-17 19:15:00|13852|13847|13850|13845|13852.9|13847.9|13848.4|13844.4|320
1652815200000|2022-05-17 19:20:00|13849.9|13844.9|13849|13844|13850.4|13846.9|13846.5|13842.9|213
1652815500000|2022-05-17 19:25:00|13848.9|13843.9|13851.2|13846.2|13851.8|13846.8|13847|13843|291
1652815800000|2022-05-17 19:30:00|13851.1|13846.1|13847.9|13842.9|13851.1|13846.1|13847.4|13842.4|329
1652816100000|2022-05-17 19:35:00|13847.8|13842.8|13849.2|13844.2|13849.3|13844.3|13846.9|13841.9|290
1652816400000|2022-05-17 19:40:00|13849.1|13844.1|13846.1|13841.1|13849.2|13844.2|13846.1|13841.1|321
1652816700000|2022-05-17 19:45:00|13846.3|13841.3|13848|13843|13851.3|13846.3|13846.2|13841.2|377
1652817000000|2022-05-17 19:50:00|13847.9|13842.9|13849.4|13844.4|13849.8|13844.8|13847.1|13842.1|319
1652817300000|2022-05-17 19:55:00|13849.3|13844.3|13845.5|13840.5|13850.8|13845.8|13845.4|13840.4|284
1652817600000|2022-05-17 20:00:00|13845.6|13840.6|13847|13842|13847.7|13842.7|13845.6|13840.6|205
1652817900000|2022-05-17 20:05:00|13846.9|13841.9|13846.3|13841.3|13848|13844.3|13845.5|13841.1|148
1652818200000|2022-05-17 20:10:00|13846.4|13841.4|13848.5|13843.5|13848.7|13843.7|13846.3|13841.3|95
1652818500000|2022-05-17 20:15:00|13848.1|13843.1|13847.7|13842.7|13848.1|13843.1|13847.4|13842.4|91
1652818800000|2022-05-17 20:20:00|13847.6|13842.6|13849|13844|13849.6|13844.6|13847.5|13842.5|127
1652819100000|2022-05-17 20:25:00|13849.1|13844.1|13849.6|13844.6|13850|13845|13848.9|13843.9|115
1652819400000|2022-05-17 20:30:00|13849.5|13844.5|13847.6|13842.6|13849.5|13844.5|13846.5|13841.5|113
1652819700000|2022-05-17 20:35:00|13847.5|13842.5|13847.4|13842.4|13848|13843|13847.3|13842.3|82
1652820000000|2022-05-17 20:40:00|13847.3|13842.3|13847.6|13842.6|13848.5|13843.5|13847.2|13842.2|75
1652820300000|2022-05-17 20:45:00|13847.7|13842.7|13847.5|13842.5|13848|13843|13847.4|13842.4|129
1652820600000|2022-05-17 20:50:00|13847.6|13842.6|13847.6|13842.6|13847.8|13842.8|13847.3|13842.3|19
1652820900000|2022-05-17 20:55:00|13846.6|13841.6|13850.2|13839.5|13853.5|13842.2|13843.7|13838.5|192
1652821200000|2022-05-17 21:00:00|13854.3|13838.7|13858.6|13842.6|13859.1|13843.1|13844.3|13838.5|72
1652821500000|2022-05-17 21:05:00|13857.4|13841.4|13856|13840|13858.2|13842.2|13855|13839|86
1652821800000|2022-05-17 21:10:00|13855.7|13839.7|13855.4|13840.1|13858.8|13842.8|13853.2|13838.8|155
1652822100000|2022-05-17 21:15:00|13855.3|13839.9|13851|13840.5|13855.6|13841|13848.4|13836|259
1652822400000|2022-05-17 21:20:00|13853.6|13840.2|13854.9|13840.5|13854.9|13841.5|13850|13839.3|90
1652822700000|2022-05-17 21:25:00|13854.5|13840.9|13852.1|13839.5|13856|13841.1|13850.7|13835.3|188
1652823000000|2022-05-17 21:30:00|13852.8|13839.1|13851.3|13839.9|13854|13840.7|13849.1|13838.7|164
1652823300000|2022-05-17 21:35:00|13851.9|13839.7|13852|13840.4|13853.1|13840.4|13849|13839|144
1652823600000|2022-05-17 21:40:00|13851.7|13840.2|13851.6|13840.3|13853|13840.6|13848.9|13839.6|96
1652823900000|2022-05-17 21:45:00|13849.8|13839.2|13850.9|13840.2|13852.7|13840.6|13847.5|13838|136
1652824200000|2022-05-17 21:50:00|13849|13840.5|13848.6|13840.5|13852.1|13840.9|13848|13839.7|94
1652824500000|2022-05-17 21:55:00|13849|13840.1|13851.5|13839.6|13852.5|13840.9|13847.7|13839.1|110
1652824800000|2022-05-17 22:00:00|13852|13839.3|13850.1|13839.8|13853.8|13840.6|13848.5|13838.7|218
1652825100000|2022-05-17 22:05:00|13850.2|13839.9|13849.9|13841|13851.2|13841.6|13848.1|13839.4|254
1652825400000|2022-05-17 22:10:00|13850|13840.9|13849.5|13841.5|13850.3|13842.2|13847.2|13840.5|238
1652825700000|2022-05-17 22:15:00|13849.6|13841.4|13847.6|13842.6|13849.8|13842.7|13847.3|13841.1|190
1652826000000|2022-05-17 22:20:00|13848.6|13842|13848.4|13842.1|13849.3|13842.7|13846.4|13841|132
1652826300000|2022-05-17 22:25:00|13847.8|13842.4|13847.7|13842.7|13849.4|13842.8|13846.6|13841.5|207
1652826600000|2022-05-17 22:30:00|13847.6|13842.6|13847.2|13842.2|13848.2|13842.6|13846.8|13841.5|88
1652826900000|2022-05-17 22:35:00|13847.1|13842.1|13847|13842|13848.2|13842.5|13846.3|13841.3|80
1652827200000|2022-05-17 22:40:00|13847.1|13842.1|13845.7|13840.7|13847.3|13842.3|13844.8|13839.8|109
1652827500000|2022-05-17 22:45:00|13845.6|13840.6|13846.4|13841.4|13846.7|13841.7|13845.3|13840.3|116
1652827800000|2022-05-17 22:50:00|13846.3|13841.3|13847.6|13842.6|13847.8|13842.8|13846.1|13841.1|122
1652828100000|2022-05-17 22:55:00|13847.5|13842.5|13847.4|13842.4|13848|13843|13846.9|13841.9|156
1652828400000|2022-05-17 23:00:00|13847.1|13842.1|13846.1|13841.1|13847.2|13842.2|13845.9|13840.9|115
1652828700000|2022-05-17 23:05:00|13846.2|13841.2|13847.4|13842.4|13847.7|13842.7|13845.9|13840.9|126
1652829000000|2022-05-17 23:10:00|13847.5|13842.5|13847.4|13842.4|13847.8|13842.8|13847|13842|125
1652829300000|2022-05-17 23:15:00|13847.5|13842.5|13847.3|13842.3|13847.8|13842.8|13847.2|13842.2|115
1652829600000|2022-05-17 23:20:00|13847.1|13842.1|13847.2|13842.2|13847.5|13842.5|13846.8|13841.8|88
1652829900000|2022-05-17 23:25:00|13847.1|13842.1|13847.5|13842.5|13848.1|13843.1|13846.9|13841.9|128
1652830200000|2022-05-17 23:30:00|13847.4|13842.4|13846|13841|13847.6|13842.6|13845.7|13840.7|136
1652830500000|2022-05-17 23:35:00|13846.1|13841.1|13849|13844|13850.9|13845.9|13846.1|13841.1|207
1652830800000|2022-05-17 23:40:00|13848.9|13843.9|13850.4|13845.4|13850.8|13845.8|13847.1|13842.1|212
1652831100000|2022-05-17 23:45:00|13850.5|13845.5|13850.8|13845.8|13852.3|13847.3|13849.8|13844.8|164
1652831400000|2022-05-17 23:50:00|13851|13846|13849.4|13844.4|13851|13846|13847.5|13842.5|197
1652831700000|2022-05-17 23:55:00|13849.3|13844.3|13846.1|13841.1|13849.5|13845.8|13845.3|13840.3|173
1652832000000|2022-05-18 00:00:00|13846.3|13841.3|13848.6|13843.6|13849.2|13845.8|13842.2|13837.2|314
1652832300000|2022-05-18 00:05:00|13848.7|13843.7|13842.4|13837.4|13848.7|13844|13839.7|13834.7|309
1652832600000|2022-05-18 00:10:00|13842.5|13837.5|13839.2|13834.2|13843.4|13838.7|13839|13834|286
1652832900000|2022-05-18 00:15:00|13839.1|13834.1|13842.4|13840.4|13843.1|13840.4|13837.7|13833.5|263
1652833200000|2022-05-18 00:20:00|13842.3|13840.3|13842.2|13840.2|13846.5|13842.7|13842|13838|275
1652833500000|2022-05-18 00:25:00|13842.1|13840.1|13841.5|13839.5|13844.7|13841.4|13841.3|13837.9|153
1652833800000|2022-05-18 00:30:00|13841.6|13839.6|13842.3|13840.3|13845.1|13841.5|13840.4|13837|245
1652834100000|2022-05-18 00:35:00|13843.9|13838.9|13844.9|13839.9|13845.8|13842.3|13842.5|13838.4|228
1652834400000|2022-05-18 00:40:00|13843.4|13841.4|13846.4|13844.4|13848|13844.9|13843.4|13840.7|234
1652834700000|2022-05-18 00:45:00|13846.3|13844.3|13847.4|13845.4|13849.5|13846.3|13845.4|13842.5|182
1652835000000|2022-05-18 00:50:00|13847.5|13845.5|13847.9|13842.9|13849|13845.6|13845.6|13842.1|187
1652835300000|2022-05-18 00:55:00|13848.2|13843.2|13849.5|13844.5|13851|13847.3|13845.8|13842.4|366
1652835600000|2022-05-18 01:00:00|13849.4|13844.4|13852.6|13847.6|13854.2|13851|13848.1|13844.4|388
1652835900000|2022-05-18 01:05:00|13852.7|13847.7|13853.7|13848.7|13854.4|13850.7|13850.8|13847.1|253
1652836200000|2022-05-18 01:10:00|13853.6|13848.6|13856.5|13851.5|13856.5|13853.1|13851.9|13848.4|225
1652836500000|2022-05-18 01:15:00|13856.4|13851.4|13857.4|13855.4|13858.9|13855.5|13854.8|13851.1|230
1652836800000|2022-05-18 01:20:00|13857.3|13855.3|13858.2|13853.2|13858.2|13855.4|13853.7|13850.3|223
1652837100000|2022-05-18 01:25:00|13858.3|13853.3|13857.6|13852.6|13858.7|13855.4|13855.7|13852.2|220
1652837400000|2022-05-18 01:30:00|13857.7|13852.7|13864.9|13859.9|13865.9|13862.3|13856|13852.3|519
1652837700000|2022-05-18 01:35:00|13864.8|13859.8|13861.4|13856.4|13866.3|13862.6|13859.9|13856.4|377
1652838000000|2022-05-18 01:40:00|13860|13858|13866|13864|13868.3|13864.9|13859.1|13856.3|341
1652838300000|2022-05-18 01:45:00|13866.1|13864.1|13865.7|13863.7|13869.5|13865.8|13865|13861.1|387
1652838600000|2022-05-18 01:50:00|13865.5|13863.5|13868.5|13863.5|13868.5|13864.4|13863.2|13859.5|264
1652838900000|2022-05-18 01:55:00|13868.4|13863.4|13862.5|13860.5|13868.8|13865.2|13861.5|13858.5|248
1652839200000|2022-05-18 02:00:00|13862.9|13860.9|13860.9|13858.9|13864.2|13861.4|13859.8|13857.8|271
1652839500000|2022-05-18 02:05:00|13860.8|13858.8|13861.8|13859.8|13864|13861|13860.6|13857.5|259
1652839800000|2022-05-18 02:10:00|13861.7|13859.7|13866.7|13864.7|13868.2|13864.9|13861.4|13858.3|228
1652840100000|2022-05-18 02:15:00|13866.8|13864.8|13863.2|13861.2|13869.1|13865.8|13863.2|13860.2|224
1652840400000|2022-05-18 02:20:00|13863.3|13861.3|13863.3|13861.3|13865.8|13862.4|13862.5|13859.4|251
1652840700000|2022-05-18 02:25:00|13863.4|13861.4|13862.6|13860.6|13864.5|13861.7|13862|13858.7|216
1652841000000|2022-05-18 02:30:00|13862.5|13860.5|13864.5|13862.5|13865.6|13862.8|13862.3|13859.5|217
1652841300000|2022-05-18 02:35:00|13864.4|13862.4|13871.5|13866.5|13871.7|13868.6|13864|13862|265
1652841600000|2022-05-18 02:40:00|13870|13868|13869|13867|13871.5|13869.5|13867.5|13865.5|261
1652841900000|2022-05-18 02:45:00|13868.9|13866.9|13871.5|13869.5|13873|13870.8|13868.9|13865.5|197
1652842200000|2022-05-18 02:50:00|13871.7|13869.7|13874.5|13872.5|13874.7|13872.7|13871.6|13868.2|250
1652842500000|2022-05-18 02:55:00|13874.6|13872.6|13873.4|13871.4|13876.5|13874.5|13873.2|13869.8|216
1652842800000|2022-05-18 03:00:00|13873.5|13871.5|13874.8|13872.8|13876.7|13873.4|13873.3|13870.4|231
1652843100000|2022-05-18 03:05:00|13874.7|13872.7|13878.6|13873.6|13879.9|13876.7|13874.4|13871.3|218
1652843400000|2022-05-18 03:10:00|13878.7|13873.7|13874.1|13872.1|13879.4|13875.9|13873.6|13870.4|231
1652843700000|2022-05-18 03:15:00|13874.2|13872.2|13878.3|13876.3|13879.7|13876.5|13873.5|13871.5|242
1652844000000|2022-05-18 03:20:00|13878.5|13876.5|13881.7|13879.7|13882.4|13880.4|13878.3|13874.8|317
1652844300000|2022-05-18 03:25:00|13881.6|13879.6|13881|13879|13883.8|13880.7|13880.7|13877.5|242
1652844600000|2022-05-18 03:30:00|13880.9|13878.9|13877.5|13875.5|13882.6|13879.7|13876.5|13873.6|258
1652844900000|2022-05-18 03:35:00|13877.6|13875.6|13878.3|13876.3|13882.3|13879.3|13877.2|13873.8|296
1652845200000|2022-05-18 03:40:00|13878.4|13876.4|13880.9|13878.9|13883.6|13880.1|13878.4|13876.4|306
1652845500000|2022-05-18 03:45:00|13881|13879|13877.5|13875.5|13881.8|13879.5|13877.2|13874.8|227
1652845800000|2022-05-18 03:50:00|13877.4|13875.4|13877.6|13875.6|13880.8|13877.5|13877.4|13874.7|244
1652846100000|2022-05-18 03:55:00|13877.7|13875.7|13878.1|13876.1|13880.8|13877.4|13876.4|13873.1|243
1652846400000|2022-05-18 04:00:00|13878.2|13876.2|13878.3|13873.3|13878.6|13876.2|13875|13871.8|233
1652846700000|2022-05-18 04:05:00|13876.8|13874.8|13874.2|13872.2|13878.8|13874.8|13873.3|13871.3|218
1652847000000|2022-05-18 04:10:00|13874.1|13872.1|13873.5|13871.5|13876.4|13874.4|13873.3|13869.9|215
1652847300000|2022-05-18 04:15:00|13873.4|13871.4|13874.3|13872.3|13874.6|13872.6|13873.2|13871.2|160
1652847600000|2022-05-18 04:20:00|13874.4|13872.4|13874.5|13872.5|13875.6|13872.6|13872.4|13869.7|221
1652847900000|2022-05-18 04:25:00|13874.4|13872.4|13875.4|13873.4|13878.2|13875.8|13874.4|13872.4|196
1652848200000|2022-05-18 04:30:00|13875.5|13873.5|13874.4|13872.4|13877|13873.8|13873.8|13870.7|203
1652848500000|2022-05-18 04:35:00|13874.5|13872.5|13874.3|13872.3|13876.7|13873.6|13874.1|13871.7|118
1652848800000|2022-05-18 04:40:00|13874.4|13872.4|13872.7|13867.7|13875.5|13872.6|13870.7|13867.5|238
1652849100000|2022-05-18 04:45:00|13872.8|13867.8|13871.4|13869.4|13874.9|13871.5|13871|13867.8|143
1652849400000|2022-05-18 04:50:00|13871.5|13869.5|13871|13869|13872.4|13869.6|13870.5|13867.3|144
1652849700000|2022-05-18 04:55:00|13871.2|13869.2|13871.6|13869.6|13873|13870.2|13871.2|13867.8|122
1652850000000|2022-05-18 05:00:00|13870.9|13868.9|13865.3|13863.3|13872.3|13869.4|13865.2|13861.7|212
1652850300000|2022-05-18 05:05:00|13865.2|13863.2|13863.8|13861.8|13867.6|13864|13863.3|13859.3|296
1652850600000|2022-05-18 05:10:00|13863.6|13861.6|13862.8|13860.8|13865.7|13862.1|13860.2|13857|263
1652850900000|2022-05-18 05:15:00|13862.6|13860.6|13863.3|13858.3|13864.3|13860.7|13861.6|13857.4|209
1652851200000|2022-05-18 05:20:00|13863.4|13858.4|13866.6|13864.6|13868.4|13864.9|13862|13858.4|254
1652851500000|2022-05-18 05:25:00|13866.7|13864.7|13866.8|13864.8|13869.9|13866.6|13866.5|13863.8|187
1652851800000|2022-05-18 05:30:00|13866.9|13864.9|13869.7|13864.7|13869.8|13866.6|13866.4|13863.2|269
1652852100000|2022-05-18 05:35:00|13867.9|13865.9|13868.2|13866.2|13869.6|13866.2|13866.4|13863.2|259
1652852400000|2022-05-18 05:40:00|13868.3|13866.3|13867.7|13865.7|13869.9|13867.9|13867.6|13865.6|190
1652852700000|2022-05-18 05:45:00|13867.6|13865.6|13866.7|13864.7|13870.7|13867.7|13866.5|13864.5|198
1652853000000|2022-05-18 05:50:00|13866.6|13864.6|13865.9|13863.9|13868.2|13866.1|13864.9|13861.4|241
1652853300000|2022-05-18 05:55:00|13867.4|13862.4|13864.5|13859.5|13868|13864.6|13862.5|13858.8|286
1652853600000|2022-05-18 06:00:00|13862.7|13860.7|13863.1|13861.1|13867.3|13863.5|13862.7|13859.3|350
1652853900000|2022-05-18 06:05:00|13864.7|13859.7|13861.8|13859.8|13864.8|13860.8|13859.9|13855|382
1652854200000|2022-05-18 06:10:00|13861.9|13859.9|13865.1|13860.1|13867.9|13864.7|13861.9|13858.6|322
1652854500000|2022-05-18 06:15:00|13863.6|13861.6|13863.6|13861.6|13866.3|13862.7|13861.5|13857.8|379
1652854800000|2022-05-18 06:20:00|13864.8|13859.8|13866.9|13861.9|13867.8|13864.8|13862.8|13859.2|338
1652855100000|2022-05-18 06:25:00|13865.5|13863.5|13866.3|13864.3|13868.6|13865.2|13865.1|13861.1|404
1652855400000|2022-05-18 06:30:00|13866.4|13864.4|13867.5|13865.5|13869.5|13865.9|13866.3|13862.5|382
1652855700000|2022-05-18 06:35:00|13867.7|13865.7|13868.3|13866.3|13870.6|13867.1|13866.5|13862.9|341
1652856000000|2022-05-18 06:40:00|13868.4|13866.4|13868.8|13866.8|13871.3|13867.5|13868.3|13864.7|322
1652856300000|2022-05-18 06:45:00|13868.7|13866.7|13870.4|13865.4|13872.1|13868.6|13868.4|13864.9|375
1652856600000|2022-05-18 06:50:00|13870.9|13865.9|13869.1|13867.1|13871.3|13867.9|13868.2|13864.8|317
1652856900000|2022-05-18 06:55:00|13869|13867|13871.7|13866.7|13871.7|13868|13867.2|13863.9|422
1652857200000|2022-05-18 07:00:00|13871.9|13866.9|13873.1|13871.1|13875.5|13872|13869|13865.4|550
1652857500000|2022-05-18 07:05:00|13874.6|13869.6|13867.1|13862.1|13875.2|13871.8|13864.5|13861.1|547
1652857800000|2022-05-18 07:10:00|13867.2|13862.2|13871.5|13866.5|13872.5|13869|13865.8|13862.2|588
1652858100000|2022-05-18 07:15:00|13871.4|13866.4|13869.3|13864.3|13872.2|13868.6|13867.7|13864|470
1652858400000|2022-05-18 07:20:00|13867.8|13865.8|13867.6|13862.6|13869.4|13866|13864.5|13860.9|391
1652858700000|2022-05-18 07:25:00|13867.4|13862.4|13865.8|13860.8|13868.1|13864.8|13863.8|13860.2|325
1652859000000|2022-05-18 07:30:00|13866|13861|13864.3|13859.3|13867.5|13863.9|13862.5|13858.8|464
1652859300000|2022-05-18 07:35:00|13863|13861|13858.2|13853.2|13864.7|13861.2|13856.4|13852.4|419
1652859600000|2022-05-18 07:40:00|13858.3|13853.3|13856.9|13854.9|13859|13855|13855|13851.4|323
1652859900000|2022-05-18 07:45:00|13857|13855|13860.1|13858.1|13861.7|13858.2|13856.7|13854.7|295
1652860200000|2022-05-18 07:50:00|13860|13858|13860.9|13858.9|13863.6|13860|13859.7|13856.2|309
1652860500000|2022-05-18 07:55:00|13860.8|13858.8|13862.8|13860.8|13864.2|13860.9|13860|13856.5|290
1652860800000|2022-05-18 08:00:00|13862.7|13860.7|13863.6|13861.6|13866.2|13863.3|13861.9|13858.9|343
1652861100000|2022-05-18 08:05:00|13863.5|13861.5|13858.4|13856.4|13863.7|13861.7|13857.8|13854.5|256
1652861400000|2022-05-18 08:10:00|13858.5|13856.5|13859.4|13857.4|13860|13858|13857.1|13855.1|223
1652861700000|2022-05-18 08:15:00|13859.7|13857.7|13860.9|13858.9|13862.9|13860.8|13857.3|13854.1|291
1652862000000|2022-05-18 08:20:00|13861.2|13859.2|13866.7|13864.7|13868.6|13866.6|13861.1|13859.1|284
1652862300000|2022-05-18 08:25:00|13866.6|13864.6|13868.5|13866.5|13869.5|13867.5|13864.3|13862.3|231
1652862600000|2022-05-18 08:30:00|13867.9|13865.9|13874|13872|13875.3|13872.1|13865.6|13862.1|312
1652862900000|2022-05-18 08:35:00|13874.1|13872.1|13878.9|13873.9|13882.4|13879.1|13872.6|13869.6|365
1652863200000|2022-05-18 08:40:00|13879|13874|13877.4|13875.4|13879|13875.9|13873.9|13870.4|293
1652863500000|2022-05-18 08:45:00|13877.5|13875.5|13874.3|13872.3|13879.1|13875.6|13874|13871.1|344
1652863800000|2022-05-18 08:50:00|13874.2|13872.2|13875.6|13873.6|13875.6|13873.6|13872.2|13869|373
1652864100000|2022-05-18 08:55:00|13875.7|13873.7|13874.5|13869.5|13876.9|13873.7|13871.6|13868.8|264
1652864400000|2022-05-18 09:00:00|13873|13871|13876.9|13874.9|13877.4|13874.9|13872.4|13869|284
1652864700000|2022-05-18 09:05:00|13876.8|13874.8|13875.1|13873.1|13879.4|13876.2|13874.9|13872|243
1652865000000|2022-05-18 09:10:00|13875.2|13873.2|13868.5|13866.5|13875.2|13873.2|13868.2|13864.8|315
1652865300000|2022-05-18 09:15:00|13868.6|13866.6|13869.8|13867.8|13873.3|13869.5|13868.3|13865.8|296
1652865600000|2022-05-18 09:20:00|13869.9|13867.9|13864.7|13862.7|13870|13868|13863.9|13861.8|383
1652865900000|2022-05-18 09:25:00|13864.6|13862.6|13867.3|13865.3|13869.8|13866.3|13864.6|13861.8|329
1652866200000|2022-05-18 09:30:00|13867.4|13865.4|13868.2|13866.2|13869.6|13866.5|13866.4|13863.2|313
1652866500000|2022-05-18 09:35:00|13868.1|13866.1|13863.8|13858.8|13869.5|13866.2|13861.5|13858.4|259
1652866800000|2022-05-18 09:40:00|13863.7|13858.7|13863.5|13861.5|13864|13861.8|13861.5|13858.1|281
1652867100000|2022-05-18 09:45:00|13863.6|13861.6|13860.5|13858.5|13864|13862|13859.9|13856.7|291
1652867400000|2022-05-18 09:50:00|13860.4|13858.4|13863.5|13861.5|13865.3|13862.4|13860.3|13857.8|224
1652867700000|2022-05-18 09:55:00|13863.4|13861.4|13862.2|13860.2|13866.3|13863.2|13862.1|13858.7|218
1652868000000|2022-05-18 10:00:00|13862.1|13860.1|13860.6|13858.6|13863.8|13860.4|13860.4|13857.2|198
1652868300000|2022-05-18 10:05:00|13860.7|13858.7|13860.2|13855.2|13862.2|13858.9|13858.7|13855.2|219
1652868600000|2022-05-18 10:10:00|13860.1|13855.1|13860.5|13858.5|13861.1|13858.6|13857.2|13853.7|233
1652868900000|2022-05-18 10:15:00|13860.6|13858.6|13860.8|13858.8|13862.7|13859.7|13860|13857.7|193
1652869200000|2022-05-18 10:20:00|13860.9|13858.9|13861.9|13859.9|13863|13860.2|13859.4|13857.4|233
1652869500000|2022-05-18 10:25:00|13861.8|13859.8|13862.1|13860.1|13863.6|13860.4|13859.6|13856.9|268
1652869800000|2022-05-18 10:30:00|13862|13860|13864.3|13862.3|13864.6|13862.5|13861.7|13858.3|266
1652870100000|2022-05-18 10:35:00|13864.2|13862.2|13866.7|13864.7|13869|13866.1|13864|13862|254
1652870400000|2022-05-18 10:40:00|13866.8|13864.8|13865.9|13863.9|13867.8|13864.8|13863.2|13859.9|262
1652870700000|2022-05-18 10:45:00|13865.5|13863.5|13866.5|13864.5|13869.9|13866.4|13865.2|13862.9|227
1652871000000|2022-05-18 10:50:00|13866.4|13864.4|13869.6|13867.6|13871|13868|13865.9|13863.9|269
1652871300000|2022-05-18 10:55:00|13869.7|13867.7|13872.9|13870.9|13873.4|13871.4|13869.3|13867.3|226
1652871600000|2022-05-18 11:00:00|13872.8|13870.8|13873.4|13871.4|13873.4|13871.4|13870.6|13868.6|185
1652871900000|2022-05-18 11:05:00|13873.5|13871.5|13875.4|13873.4|13876.3|13873.4|13873.5|13870|235
1652872200000|2022-05-18 11:10:00|13875.3|13873.3|13877.9|13875.9|13878|13876|13874.7|13872.7|226
1652872500000|2022-05-18 11:15:00|13877.8|13875.8|13879.7|13877.7|13881.6|13878.3|13877.5|13874|220
1652872800000|2022-05-18 11:20:00|13879.6|13877.6|13881.3|13876.3|13887.9|13884.4|13879.6|13876.1|325
1652873100000|2022-05-18 11:25:00|13881.5|13876.5|13883.3|13878.3|13883.6|13879.9|13878.6|13875.1|246
1652873400000|2022-05-18 11:30:00|13883.2|13878.2|13878.7|13876.7|13883.9|13880.3|13878.3|13874.9|274
1652873700000|2022-05-18 11:35:00|13878.8|13876.8|13881.4|13879.4|13882.7|13879.5|13878.3|13875.4|217
1652874000000|2022-05-18 11:40:00|13881.5|13879.5|13880.2|13878.2|13882.6|13880.6|13878.2|13876.2|234
1652874300000|2022-05-18 11:45:00|13880.3|13878.3|13881.4|13879.4|13881.6|13879.6|13879.1|13877.1|220
1652874600000|2022-05-18 11:50:00|13881.3|13879.3|13881.4|13879.4|13883.9|13881.6|13881|13878.9|280
1652874900000|2022-05-18 11:55:00|13881.5|13879.5|13879.2|13877.2|13882.3|13879.5|13878.4|13876.4|268
1652875200000|2022-05-18 12:00:00|13879.1|13877.1|13878.4|13876.4|13879.3|13877.3|13877.8|13875.8|230
1652875500000|2022-05-18 12:05:00|13878.5|13876.5|13876.1|13874.1|13879|13876.5|13875.1|13871.4|307
1652875800000|2022-05-18 12:10:00|13876|13874|13875.6|13870.6|13877.5|13874.1|13873.8|13869.7|279
1652876100000|2022-05-18 12:15:00|13875.8|13870.8|13872.3|13870.3|13876|13871.1|13870.9|13867.6|277
1652876400000|2022-05-18 12:20:00|13872.4|13870.4|13872.1|13867.1|13874.5|13871.1|13870.2|13866.8|351
1652876700000|2022-05-18 12:25:00|13871.9|13866.9|13871.4|13866.4|13872.5|13868.6|13868.3|13864.7|230
1652877000000|2022-05-18 12:30:00|13871.5|13866.5|13873|13871|13874.6|13871.4|13869.7|13866.4|293
1652877300000|2022-05-18 12:35:00|13873.2|13871.2|13873.1|13871.1|13874.2|13871.7|13871.9|13868.7|304
1652877600000|2022-05-18 12:40:00|13873.2|13871.2|13869|13867|13874.6|13871.3|13868|13865.6|321
1652877900000|2022-05-18 12:45:00|13868.9|13866.9|13868.9|13866.9|13870.3|13867.5|13868.1|13865.3|275
1652878200000|2022-05-18 12:50:00|13869|13867|13871.3|13869.3|13871.4|13869.4|13867.8|13864.9|235
1652878500000|2022-05-18 12:55:00|13871.2|13869.2|13869.8|13867.8|13872.1|13869.2|13867.9|13865.9|270
1652878800000|2022-05-18 13:00:00|13869.7|13867.7|13871.6|13869.6|13872.2|13870.2|13868.5|13865.2|313
1652879100000|2022-05-18 13:05:00|13871.7|13869.7|13869.8|13867.8|13873|13870.6|13869.4|13867.4|339
1652879400000|2022-05-18 13:10:00|13869.9|13867.9|13867.6|13865.6|13871.7|13868.1|13867.5|13864.2|291
1652879700000|2022-05-18 13:15:00|13867.7|13865.7|13875.3|13870.3|13876|13872.3|13867.4|13864.1|290
1652880000000|2022-05-18 13:20:00|13873.8|13871.8|13871.3|13869.3|13876.1|13872.6|13870.4|13867|276
1652880300000|2022-05-18 13:25:00|13871.4|13869.4|13873.3|13871.3|13875|13871.4|13869.6|13865.6|314
1652880600000|2022-05-18 13:30:00|13874.5|13869.5|13869.9|13867.9|13874.5|13871|13869.6|13866.2|371
1652880900000|2022-05-18 13:35:00|13869.8|13867.8|13872.8|13867.8|13872.9|13869.3|13866.5|13863.1|336
1652881200000|2022-05-18 13:40:00|13872.9|13867.9|13869.9|13867.9|13873|13870.9|13869.9|13867.6|403
1652881500000|2022-05-18 13:45:00|13870|13868|13864.4|13862.4|13870.6|13868.2|13863.8|13860.1|458
1652881800000|2022-05-18 13:50:00|13863.7|13861.7|13863.8|13861.8|13866.9|13864.9|13861.5|13858.5|407
1652882100000|2022-05-18 13:55:00|13863.9|13861.9|13872.2|13870.2|13875.6|13872.2|13863.5|13859.9|377
1652882400000|2022-05-18 14:00:00|13872.1|13870.1|13872.3|13870.3|13873.8|13870.5|13868|13864.6|420
1652882700000|2022-05-18 14:05:00|13872.4|13870.4|13872|13870|13873.9|13870.7|13868.8|13865.1|360
1652883000000|2022-05-18 14:10:00|13871.9|13869.9|13871.3|13869.3|13873.9|13870.6|13869.9|13866.5|364
1652883300000|2022-05-18 14:15:00|13871.4|13869.4|13872.5|13870.5|13874.1|13870.6|13868.5|13865.2|372
1652883600000|2022-05-18 14:20:00|13872.6|13870.6|13871.1|13869.1|13874|13871.9|13870.7|13867.8|345
1652883900000|2022-05-18 14:25:00|13871.2|13869.2|13874.8|13872.8|13875.3|13872.8|13870.6|13867.2|377
1652884200000|2022-05-18 14:30:00|13875|13873|13873.7|13871.7|13876.6|13874|13871.9|13868.4|374
1652884500000|2022-05-18 14:35:00|13873.8|13871.8|13874.3|13872.3|13876.3|13873.7|13873.1|13869.6|281
1652884800000|2022-05-18 14:40:00|13874.2|13872.2|13872|13870|13876.7|13874|13871.7|13869.7|294
1652885100000|2022-05-18 14:45:00|13871.9|13869.9|13870.6|13868.6|13874.8|13871.2|13870.5|13867.1|290
1652885400000|2022-05-18 14:50:00|13870.5|13868.5|13864.8|13862.8|13871.2|13869.2|13863.6|13860.3|312
1652885700000|2022-05-18 14:55:00|13864.7|13862.7|13865.2|13863.2|13867.4|13864|13861.5|13858.3|439
1652886000000|2022-05-18 15:00:00|13865|13863|13872.6|13867.6|13872.6|13869.1|13864.8|13862.8|321
1652886300000|2022-05-18 15:05:00|13872.9|13867.9|13870.1|13868.1|13873.1|13869.6|13869.4|13866.6|254
1652886600000|2022-05-18 15:10:00|13870|13868|13873.4|13871.4|13874.2|13871.7|13870|13866.7|237
1652886900000|2022-05-18 15:15:00|13873.3|13871.3|13875.6|13870.6|13877.8|13874.3|13870.2|13866.7|296
1652887200000|2022-05-18 15:20:00|13875.5|13870.5|13875.5|13873.5|13878|13874|13875|13870.4|321
1652887500000|2022-05-18 15:25:00|13875.4|13873.4|13875.6|13870.6|13879.4|13876|13874.2|13870.5|302
1652887800000|2022-05-18 15:30:00|13875.7|13870.7|13876.6|13871.6|13879.5|13876|13873.2|13869.8|308
1652888100000|2022-05-18 15:35:00|13876.7|13871.7|13872|13870|13876.8|13873.4|13872|13867.3|321
1652888400000|2022-05-18 15:40:00|13872.1|13870.1|13870.2|13865.2|13874.3|13870.1|13868.7|13865.2|344
1652888700000|2022-05-18 15:45:00|13870.3|13865.3|13873.1|13868.1|13874.2|13870.7|13868.1|13864.7|365
1652889000000|2022-05-18 15:50:00|13873|13868|13872|13870|13873.6|13870.1|13868.9|13865.3|259
1652889300000|2022-05-18 15:55:00|13871.9|13869.9|13877.6|13875.6|13878.5|13875.6|13870.1|13868|281
1652889600000|2022-05-18 16:00:00|13877.4|13875.4|13879.3|13877.3|13881.8|13878.4|13876.3|13873.3|346
1652889900000|2022-05-18 16:05:00|13879.4|13877.4|13882.9|13877.9|13883.7|13879.8|13879.3|13875.8|250
1652890200000|2022-05-18 16:10:00|13882.8|13877.8|13882|13880|13885.7|13881.9|13881.9|13877.8|239
1652890500000|2022-05-18 16:15:00|13882.1|13880.1|13881.6|13879.6|13883.7|13880.2|13880.6|13878|168
1652890800000|2022-05-18 16:20:00|13881.5|13879.5|13885.8|13880.8|13887.1|13883.5|13881.4|13878.9|268
1652891100000|2022-05-18 16:25:00|13885.7|13880.7|13883.9|13878.9|13885.8|13881.8|13882|13878.5|177
1652891400000|2022-05-18 16:30:00|13883.8|13878.8|13881.4|13879.4|13886.4|13881.4|13881.3|13878.1|203
1652891700000|2022-05-18 16:35:00|13881.3|13879.3|13878.3|13873.3|13882.9|13879.4|13877.9|13872.9|263
1652892000000|2022-05-18 16:40:00|13878|13873|13878.4|13873.4|13880.2|13876.6|13877.3|13872.3|220
1652892300000|2022-05-18 16:45:00|13878.6|13873.6|13877.2|13875.2|13881.3|13877.5|13877.1|13872.8|165
1652892600000|2022-05-18 16:50:00|13877.1|13875.1|13876.4|13874.4|13880.5|13876.6|13876|13872.7|198
1652892900000|2022-05-18 16:55:00|13876.1|13874.1|13881.5|13876.5|13881.5|13876.7|13875.7|13872.1|212
1652893200000|2022-05-18 17:00:00|13881.4|13876.4|13880.6|13878.6|13884.6|13881|13879.2|13875.6|281
1652893500000|2022-05-18 17:05:00|13880.5|13878.5|13882.6|13880.6|13884.5|13880.8|13880.4|13876.9|173
1652893800000|2022-05-18 17:10:00|13882.9|13880.9|13887.2|13882.2|13887.3|13884|13882.9|13879.9|275
1652894100000|2022-05-18 17:15:00|13887.1|13882.1|13891.6|13889.6|13891.6|13889.6|13885.2|13881.7|248
1652894400000|2022-05-18 17:20:00|13891.5|13889.5|13894.7|13889.7|13895.8|13892.4|13890.4|13886.3|301
1652894700000|2022-05-18 17:25:00|13894.8|13889.8|13889.6|13887.6|13894.8|13891.2|13889.2|13885.6|215
1652895000000|2022-05-18 17:30:00|13889.5|13887.5|13893.7|13888.7|13894.5|13891|13889.5|13886|231
1652895300000|2022-05-18 17:35:00|13893.6|13888.6|13894.5|13889.5|13896.4|13892.9|13893.2|13888.4|214
1652895600000|2022-05-18 17:40:00|13894.6|13889.6|13897.6|13892.6|13901.7|13898|13892.9|13889.3|242
1652895900000|2022-05-18 17:45:00|13897.7|13892.7|13897.8|13895.8|13900.9|13897.5|13896.2|13892.4|275
1652896200000|2022-05-18 17:50:00|13897.7|13895.7|13899.9|13894.9|13900.9|13897.5|13897.6|13894|221
1652896500000|2022-05-18 17:55:00|13899.8|13894.8|13900.7|13895.7|13901.2|13897.8|13898.9|13894.8|229
1652896800000|2022-05-18 18:00:00|13900.8|13895.8|13899.7|13897.7|13901.3|13898.6|13898.5|13895.2|206
1652897100000|2022-05-18 18:05:00|13899.5|13897.5|13899.6|13894.6|13901.3|13897.8|13898|13894.2|121
1652897400000|2022-05-18 18:10:00|13899.5|13894.5|13899|13897|13900.6|13897.3|13897.1|13893.5|186
1652897700000|2022-05-18 18:15:00|13899.1|13897.1|13896.9|13891.9|13900.9|13897.3|13894.5|13890.7|293
1652898000000|2022-05-18 18:20:00|13896.8|13891.8|13896.7|13891.7|13898.3|13893.6|13893.7|13890|180
1652898300000|2022-05-18 18:25:00|13896.6|13891.6|13897|13892|13898|13894.6|13895|13890.9|196
1652898600000|2022-05-18 18:30:00|13897.1|13892.1|13898.8|13893.8|13899.6|13896|13893.8|13890.4|241
1652898900000|2022-05-18 18:35:00|13898.7|13893.7|13900.8|13895.8|13901.9|13898.4|13897|13893.6|215
1652899200000|2022-05-18 18:40:00|13900.9|13895.9|13900.5|13898.5|13901.5|13898.5|13898.6|13895.1|216
1652899500000|2022-05-18 18:45:00|13900.4|13898.4|13908.3|13903.3|13911.8|13908.1|13900.4|13898.4|345
1652899800000|2022-05-18 18:50:00|13908.2|13903.2|13909.9|13904.9|13910.2|13905.2|13905.7|13901.9|226
1652900100000|2022-05-18 18:55:00|13910|13905|13909.7|13907.7|13911.3|13907.7|13906.7|13902.8|213
1652900400000|2022-05-18 19:00:00|13911.2|13906.2|13909.4|13907.4|13911.6|13907.6|13909|13904.3|186
1652900700000|2022-05-18 19:05:00|13909.3|13907.3|13908.4|13903.4|13910.8|13907.4|13906.4|13902.9|143
1652901000000|2022-05-18 19:10:00|13908.5|13903.5|13907.6|13905.6|13908.9|13905.6|13906.2|13902.5|146
1652901300000|2022-05-18 19:15:00|13907.5|13905.5|13908.4|13903.4|13908.9|13905.5|13906.5|13902.9|187
1652901600000|2022-05-18 19:20:00|13908.5|13903.5|13911.4|13906.4|13911.9|13906.9|13907.5|13902.5|187
1652901900000|2022-05-18 19:25:00|13911.3|13906.3|13915.7|13910.7|13915.8|13910.8|13911.2|13906.2|215
1652902200000|2022-05-18 19:30:00|13915.8|13910.8|13913.5|13911.5|13916.9|13913.3|13913.3|13909.5|209
1652902500000|2022-05-18 19:35:00|13913.6|13911.6|13910|13905|13915.2|13911.7|13908.4|13904.4|212
1652902800000|2022-05-18 19:40:00|13910.1|13905.1|13912|13907|13912.4|13908.6|13907.3|13903.3|259
1652903100000|2022-05-18 19:45:00|13912.1|13907.1|13915.7|13910.7|13915.8|13910.8|13910.3|13906.8|252
1652903400000|2022-05-18 19:50:00|13915.6|13910.6|13915.7|13910.7|13916|13912.6|13913.5|13908.5|218
1652903700000|2022-05-18 19:55:00|13915.8|13910.8|13918.4|13913.4|13920.6|13915.6|13915|13910.1|252
1652904000000|2022-05-18 20:00:00|13918.3|13913.3|13921.3|13916.3|13923.4|13918.4|13917.8|13912.8|208
1652904300000|2022-05-18 20:05:00|13921.2|13916.2|13921.5|13916.5|13921.8|13918.2|13920.1|13916.2|112
1652904600000|2022-05-18 20:10:00|13921.4|13916.4|13921.4|13916.4|13921.8|13916.8|13921.3|13916.3|97
1652904900000|2022-05-18 20:15:00|13921.5|13916.5|13921.8|13916.8|13921.9|13918.1|13920|13916.3|84
1652905200000|2022-05-18 20:20:00|13921.9|13916.9|13922.2|13917.2|13924.7|13919.7|13921.8|13916.8|191
1652905500000|2022-05-18 20:25:00|13922.1|13917.1|13922.7|13917.7|13923.1|13918.6|13920.6|13917|116
1652905800000|2022-05-18 20:30:00|13922.6|13917.6|13922|13917|13922.9|13919.2|13920.8|13916.9|121
1652906100000|2022-05-18 20:35:00|13922.1|13917.1|13920.4|13918.4|13922.6|13918.7|13920.2|13916.6|112
1652906400000|2022-05-18 20:40:00|13920.5|13918.5|13921.7|13916.7|13922.2|13918.6|13919.9|13916.4|90
1652906700000|2022-05-18 20:45:00|13921.8|13916.8|13920.2|13915.2|13922.7|13918.6|13920.2|13915.2|99
1652907000000|2022-05-18 20:50:00|13920.1|13915.1|13918.6|13913.6|13926.3|13916.2|13918.3|13902.8|185
1652907300000|2022-05-18 20:55:00|13918.7|13913.7|13922.1|13917.1|13924.4|13917.3|13918.6|13911.2|267
1652907600000|2022-05-18 21:00:00|13922.6|13917.6|13908.5|13892.5|13925.7|13917.6|13908.5|13892.5|50
1652907900000|2022-05-18 21:05:00|13909.8|13893.8|13916.8|13900.8|13920.7|13904.7|13909.6|13893.6|661
1652908200000|2022-05-18 21:10:00|13914.7|13898.7|13915.7|13899.7|13919.1|13903.1|13913|13897|154
1652908500000|2022-05-18 21:15:00|13914.2|13898.2|13915.1|13899.1|13918.9|13902.9|13913.1|13897.1|249
1652908800000|2022-05-18 21:20:00|13914.7|13898.7|13917.2|13901.2|13920.4|13904.4|13910.2|13894.2|271
1652909100000|2022-05-18 21:25:00|13918.7|13902.7|13919.5|13903.5|13920.2|13904.2|13914.7|13898.7|179
1652909400000|2022-05-18 21:30:00|13920.7|13904.7|13919.1|13903.1|13921|13905|13916|13900|203
1652909700000|2022-05-18 21:35:00|13919.7|13903.7|13919.7|13903.7|13921.2|13905.2|13913.9|13897.9|198
1652910000000|2022-05-18 21:40:00|13919.6|13903.6|13918.9|13902.9|13920.5|13906.5|13912.5|13896.5|140
1652910300000|2022-05-18 21:45:00|13922|13906|13921|13905|13924.7|13908.7|13919.2|13903.2|269
1652910600000|2022-05-18 21:50:00|13920.7|13904.7|13920|13908.7|13922.5|13911.1|13918.4|13902.5|116
1652910900000|2022-05-18 21:55:00|13921.9|13905.9|13920.8|13904.8|13922.4|13909.6|13918.7|13903.6|133
1652911200000|2022-05-18 22:00:00|13921.7|13907.1|13921.5|13905.5|13924.8|13908.8|13920.6|13904.6|328
1652911500000|2022-05-18 22:05:00|13921.9|13905.9|13922|13906|13923.8|13907.8|13920|13904|160
1652911800000|2022-05-18 22:10:00|13921.9|13905.9|13922.4|13906.7|13923.8|13909.3|13920.5|13904.9|264
1652912100000|2022-05-18 22:15:00|13922.5|13907|13921.2|13905.2|13922.8|13909|13916.8|13905.2|198
1652912400000|2022-05-18 22:20:00|13921.3|13905.3|13920.3|13905.8|13923.9|13908.3|13917|13905.1|165
1652912700000|2022-05-18 22:25:00|13921.1|13905.5|13920|13907.2|13921.8|13908.1|13917.6|13905.5|137
1652913000000|2022-05-18 22:30:00|13920.6|13907|13921.5|13906|13922|13908.1|13917.4|13905.3|135
1652913300000|2022-05-18 22:35:00|13918.3|13906.7|13921.3|13906.2|13921.8|13907.8|13917.9|13905.5|140
1652913600000|2022-05-18 22:40:00|13918.2|13906.6|13921.6|13906.2|13922|13907.7|13915.9|13904.8|220
1652913900000|2022-05-18 22:45:00|13921.7|13906|13918.3|13905.8|13921.7|13906.8|13916.4|13904.2|302
1652914200000|2022-05-18 22:50:00|13919.1|13905.6|13918|13905.6|13921.3|13907.8|13915.4|13903.9|341
1652914500000|2022-05-18 22:55:00|13917|13906|13919.1|13905.6|13920.7|13907.9|13916.3|13903.6|261
1652914800000|2022-05-18 23:00:00|13919.2|13906.4|13911.5|13906.5|13919.2|13908.1|13910|13903.3|497
1652915100000|2022-05-18 23:05:00|13911.6|13906.6|13913.3|13908.3|13914.4|13908.6|13911.4|13905.3|250
1652915400000|2022-05-18 23:10:00|13913.4|13908.4|13913.7|13907.4|13913.8|13908.7|13912.4|13907.3|242
1652915700000|2022-05-18 23:15:00|13913|13908|13912.6|13907.6|13913.5|13908.5|13912.2|13907.2|168
1652916000000|2022-05-18 23:20:00|13912.8|13907.8|13913.5|13908.5|13913.9|13908.9|13912.5|13907.3|172
1652916300000|2022-05-18 23:25:00|13913.6|13908.6|13911.1|13906.1|13914|13909|13909.1|13904|225
1652916600000|2022-05-18 23:30:00|13911|13906|13910.7|13905.7|13911.7|13906.7|13910.2|13905.2|228
1652916900000|2022-05-18 23:35:00|13910.6|13905.6|13910.3|13905.3|13911.3|13906.3|13909.2|13904.2|186
1652917200000|2022-05-18 23:40:00|13910.5|13905.5|13917.5|13912.5|13917.8|13912.8|13910.1|13905.1|261
1652917500000|2022-05-18 23:45:00|13917.7|13912.7|13916.6|13911.6|13918.7|13913.7|13916.3|13911.3|260
1652917800000|2022-05-18 23:50:00|13916.5|13911.5|13916.7|13911.7|13917.1|13912.1|13916.1|13911.1|188
1652918100000|2022-05-18 23:55:00|13916.9|13911.9|13916.7|13911.7|13917.9|13912.9|13916|13911|211
1652918400000|2022-05-19 00:00:00|13916.6|13911.6|13917.7|13912.7|13919.9|13914.9|13913.2|13909.3|272
1652918700000|2022-05-19 00:05:00|13917.8|13912.8|13913.6|13908.6|13920.7|13917.2|13912.7|13908.2|307
1652919000000|2022-05-19 00:10:00|13913.5|13908.5|13915.3|13910.3|13915.9|13912.4|13912.1|13908.3|324
1652919300000|2022-05-19 00:15:00|13914.8|13909.8|13909|13904|13914.8|13911.2|13907|13903.5|315
1652919600000|2022-05-19 00:20:00|13908.9|13903.9|13904.4|13902.4|13909.6|13905.9|13904.4|13901.1|280
1652919900000|2022-05-19 00:25:00|13904.6|13902.6|13904.1|13902.1|13908.9|13905.3|13903.3|13900.1|311
1652920200000|2022-05-19 00:30:00|13904|13902|13904.6|13902.6|13907.6|13904|13904|13900.6|227
1652920500000|2022-05-19 00:35:00|13904.5|13902.5|13904.1|13902.1|13906.4|13902.7|13899.7|13896.3|291
1652920800000|2022-05-19 00:40:00|13905.1|13900.1|13897.5|13895.5|13906|13902.6|13897.3|13893.9|299
1652921100000|2022-05-19 00:45:00|13897.6|13895.6|13893.9|13891.9|13900|13895.6|13893.9|13890.5|274
1652921400000|2022-05-19 00:50:00|13894|13892|13899|13897|13899.9|13897|13892.1|13888.7|443
1652921700000|2022-05-19 00:55:00|13899.3|13897.3|13901.2|13896.2|13903.4|13899.9|13897.8|13894|327
1652922000000|2022-05-19 01:00:00|13900.4|13895.4|13901.1|13896.1|13903.8|13900.9|13899.3|13895.4|309
1652922300000|2022-05-19 01:05:00|13901.2|13896.2|13904.8|13899.8|13905.2|13901.6|13899.2|13896.1|289
1652922600000|2022-05-19 01:10:00|13904.9|13899.9|13901.7|13896.7|13905.2|13901.9|13898.5|13895.5|280
1652922900000|2022-05-19 01:15:00|13900.2|13898.2|13899.2|13897.2|13902.8|13899.3|13898.8|13895.3|284
1652923200000|2022-05-19 01:20:00|13899.4|13897.4|13903.2|13901.2|13904.5|13901.3|13897.4|13894.2|333
1652923500000|2022-05-19 01:25:00|13903.1|13901.1|13905.7|13903.7|13907.2|13903.7|13900.9|13897.4|346
1652923800000|2022-05-19 01:30:00|13907.1|13902.1|13904.1|13899.1|13910|13906.1|13899.3|13894.6|481
1652924100000|2022-05-19 01:35:00|13904.2|13899.2|13902.8|13897.8|13905.8|13902.4|13898|13894.5|440
1652924400000|2022-05-19 01:40:00|13901.3|13899.3|13907.7|13905.7|13910.2|13906.8|13900.3|13896.7|385
1652924700000|2022-05-19 01:45:00|13907.6|13905.6|13903.3|13901.3|13908.1|13905.7|13902.5|13899.1|365
1652925000000|2022-05-19 01:50:00|13903.4|13901.4|13901.9|13899.9|13906.2|13902.7|13899.3|13895.8|400
1652925300000|2022-05-19 01:55:00|13901.5|13899.5|13902.1|13900.1|13903.8|13900.5|13898.4|13894.8|346
1652925600000|2022-05-19 02:00:00|13902|13900|13894.3|13892.3|13903.9|13901.1|13894.3|13891|327
1652925900000|2022-05-19 02:05:00|13894.4|13892.4|13893.4|13891.4|13897.9|13894.3|13891.5|13888.6|288
1652926200000|2022-05-19 02:10:00|13893.6|13891.6|13890.4|13888.4|13896.1|13892.6|13890.1|13886.4|307
1652926500000|2022-05-19 02:15:00|13890.5|13888.5|13890.7|13885.7|13891.2|13888.9|13887.6|13885.2|238
1652926800000|2022-05-19 02:20:00|13890.6|13885.6|13884|13882|13890.7|13887|13883.5|13880.6|297
1652927100000|2022-05-19 02:25:00|13883.9|13881.9|13882.5|13880.5|13885.5|13882|13881.6|13878.9|259
1652927400000|2022-05-19 02:30:00|13882.6|13880.6|13881.6|13879.6|13884.2|13880.8|13880.4|13877.2|266
1652927700000|2022-05-19 02:35:00|13881.5|13879.5|13883.7|13881.7|13888.5|13884.5|13881.4|13878.8|323
1652928000000|2022-05-19 02:40:00|13883.9|13881.9|13881|13879|13887|13883.5|13880.6|13878.6|302
1652928300000|2022-05-19 02:45:00|13880.9|13878.9|13877.6|13875.6|13881|13879|13875.6|13871.8|352
1652928600000|2022-05-19 02:50:00|13877.9|13875.9|13879.8|13877.8|13881.3|13878.8|13875.4|13873.4|336
1652928900000|2022-05-19 02:55:00|13879.9|13877.9|13877.3|13875.3|13882|13878.5|13874.8|13872.5|307
1652929200000|2022-05-19 03:00:00|13877.4|13875.4|13867.6|13865.6|13878.7|13875.6|13867.5|13864.5|311
1652929500000|2022-05-19 03:05:00|13867.7|13865.7|13872.8|13870.8|13874.3|13870.8|13865.8|13863|395
1652929800000|2022-05-19 03:10:00|13872.7|13870.7|13874.4|13872.4|13877.1|13872.7|13871.6|13867.8|389
1652930100000|2022-05-19 03:15:00|13874.5|13872.5|13877.9|13875.9|13880|13876.8|13873.9|13870.2|330
1652930400000|2022-05-19 03:20:00|13877.8|13875.8|13875.2|13870.2|13879|13876|13873.1|13869.7|283
1652930700000|2022-05-19 03:25:00|13875.1|13870.1|13872.4|13870.4|13875.4|13871.6|13870.8|13867.6|352
1652931000000|2022-05-19 03:30:00|13872.3|13870.3|13870.6|13868.6|13876.2|13872.8|13870.2|13866.8|275
1652931300000|2022-05-19 03:35:00|13870.5|13868.5|13866.8|13864.8|13875.3|13871.8|13866.6|13864.6|306
1652931600000|2022-05-19 03:40:00|13866.7|13864.7|13872.5|13870.5|13872.6|13870.6|13866.7|13864.5|242
1652931900000|2022-05-19 03:45:00|13872.7|13870.7|13871.8|13869.8|13877.1|13873.5|13871.3|13868.2|253
1652932200000|2022-05-19 03:50:00|13871.7|13869.7|13872.4|13870.4|13873|13870.9|13870.4|13867.1|187
1652932500000|2022-05-19 03:55:00|13872.5|13870.5|13869.4|13867.4|13872.5|13870.5|13868.9|13866.2|186
1652932800000|2022-05-19 04:00:00|13869.5|13867.5|13869.8|13867.8|13873.2|13869.9|13869.4|13866.1|240
1652933100000|2022-05-19 04:05:00|13869.9|13867.9|13871.9|13866.9|13872.5|13869.5|13869.3|13866|200
1652933400000|2022-05-19 04:10:00|13871.8|13866.8|13868|13866|13872|13868|13867.4|13864|236
1652933700000|2022-05-19 04:15:00|13867.9|13865.9|13867.9|13865.9|13869.8|13866.4|13865.5|13862.7|230
1652934000000|2022-05-19 04:20:00|13868.1|13866.1|13867.2|13865.2|13869.6|13866.3|13867|13863.4|176
1652934300000|2022-05-19 04:25:00|13867.3|13865.3|13868.5|13866.5|13870.6|13867.7|13867.1|13864.3|170
1652934600000|2022-05-19 04:30:00|13868.4|13866.4|13870.9|13868.9|13872.7|13869.3|13868.3|13866.1|232
1652934900000|2022-05-19 04:35:00|13870.8|13868.8|13871.7|13869.7|13872.9|13870.5|13870.4|13867|191
1652935200000|2022-05-19 04:40:00|13871.6|13869.6|13870.7|13868.7|13873.3|13870.2|13869.6|13866.2|246
1652935500000|2022-05-19 04:45:00|13870.8|13868.8|13869.2|13867.2|13873.4|13869.8|13868.3|13865.2|215
1652935800000|2022-05-19 04:50:00|13869.3|13867.3|13872.9|13870.9|13874.8|13871.5|13868.7|13865.1|227
1652936100000|2022-05-19 04:55:00|13874.4|13869.4|13874.6|13872.6|13876.4|13873.5|13872.9|13869.4|202
1652936400000|2022-05-19 05:00:00|13874.5|13872.5|13873.5|13871.5|13877.8|13874.5|13871.2|13867.9|314
1652936700000|2022-05-19 05:05:00|13873.4|13871.4|13873|13871|13874.8|13872.3|13871.1|13867.6|198
1652937000000|2022-05-19 05:10:00|13872.9|13870.9|13874.6|13872.6|13875.2|13872.7|13871.7|13868.3|207
1652937300000|2022-05-19 05:15:00|13874.7|13872.7|13874.5|13872.5|13877.5|13874.5|13873.7|13870.2|217
1652937600000|2022-05-19 05:20:00|13874.6|13872.6|13873.8|13871.8|13875.8|13872.7|13872.1|13868.6|224
1652937900000|2022-05-19 05:25:00|13873.9|13871.9|13874.5|13872.5|13875.9|13872.9|13872.6|13869.3|246
1652938200000|2022-05-19 05:30:00|13874.4|13872.4|13876.7|13874.7|13878.1|13874.7|13873.4|13869.7|256
1652938500000|2022-05-19 05:35:00|13876.8|13874.8|13883.8|13881.8|13885.2|13882|13875.1|13871.7|410
1652938800000|2022-05-19 05:40:00|13884|13882|13880.3|13878.3|13885.9|13882.3|13879.4|13876.2|338
1652939100000|2022-05-19 05:45:00|13880.5|13878.5|13884.4|13882.4|13886.7|13883.2|13880.4|13877.5|341
1652939400000|2022-05-19 05:50:00|13884.5|13882.5|13884.7|13882.7|13888.6|13885.1|13882.6|13879.2|317
1652939700000|2022-05-19 05:55:00|13884.6|13882.6|13886.5|13881.5|13888.2|13884.7|13882.2|13878.5|314
1652940000000|2022-05-19 06:00:00|13886.4|13881.4|13886|13884|13887.8|13884.9|13882.3|13878.8|379
1652940300000|2022-05-19 06:05:00|13886.1|13884.1|13884.8|13879.8|13888.5|13884.8|13882.5|13879.1|365
1652940600000|2022-05-19 06:10:00|13884.7|13879.7|13886.1|13881.1|13886.5|13883.3|13882|13878.6|314
1652940900000|2022-05-19 06:15:00|13886.2|13881.2|13883.8|13881.8|13886.2|13882.1|13881.2|13877.8|397
1652941200000|2022-05-19 06:20:00|13883.9|13881.9|13886.1|13881.1|13886.5|13882.9|13882.4|13878.9|347
1652941500000|2022-05-19 06:25:00|13886.2|13881.2|13891|13886|13891.4|13887.8|13883.1|13879.5|294
1652941800000|2022-05-19 06:30:00|13889.6|13887.6|13889.5|13887.5|13891.1|13888.1|13887.9|13884.3|382
1652942100000|2022-05-19 06:35:00|13889.4|13887.4|13888.7|13886.7|13891.3|13889.3|13888|13884.8|276
1652942400000|2022-05-19 06:40:00|13888.6|13886.6|13890.8|13888.8|13892.3|13889.1|13888.3|13885.6|343
1652942700000|2022-05-19 06:45:00|13890.7|13888.7|13892.6|13890.6|13894.7|13891.6|13890.7|13887.5|362
1652943000000|2022-05-19 06:50:00|13892.5|13890.5|13895|13890|13896.1|13894.1|13892.5|13889.9|311
1652943300000|2022-05-19 06:55:00|13894.9|13889.9|13894.5|13892.5|13895.7|13892.7|13892.8|13889.5|310
1652943600000|2022-05-19 07:00:00|13894.6|13892.6|13895.6|13890.6|13896.9|13894.5|13893.4|13890.1|415
1652943900000|2022-05-19 07:05:00|13894.1|13892.1|13893.4|13891.4|13897|13894.2|13893.4|13889.9|431
1652944200000|2022-05-19 07:10:00|13894.9|13889.9|13895.9|13893.9|13897.2|13894.3|13893.9|13889.9|297
1652944500000|2022-05-19 07:15:00|13896|13894|13894|13892|13899.7|13895.7|13893.9|13891.9|380
1652944800000|2022-05-19 07:20:00|13893.9|13891.9|13898.4|13893.4|13900.4|13896.9|13893.4|13891.4|349
1652945100000|2022-05-19 07:25:00|13898.5|13893.5|13896.9|13891.9|13898.5|13894.6|13894.2|13891.4|309
1652945400000|2022-05-19 07:30:00|13896.8|13891.8|13894.5|13892.5|13897.2|13893.6|13893.4|13889.6|431
1652945700000|2022-05-19 07:35:00|13894.6|13892.6|13893.5|13888.5|13895.8|13892.6|13890|13886.2|545
1652946000000|2022-05-19 07:40:00|13893.6|13888.6|13890.6|13888.6|13897.2|13892.3|13889.5|13886.2|422
1652946300000|2022-05-19 07:45:00|13891.8|13886.8|13888.1|13883.1|13891.8|13888.4|13887.9|13883.1|360
1652946600000|2022-05-19 07:50:00|13888|13883|13887.1|13885.1|13888.9|13885.6|13886.1|13882.1|255
1652946900000|2022-05-19 07:55:00|13887|13885|13883|13878|13890.3|13887.4|13880.3|13876.8|358
1652947200000|2022-05-19 08:00:00|13882.8|13877.8|13887.9|13885.9|13889.2|13886|13880.8|13877.2|354
1652947500000|2022-05-19 08:05:00|13887.8|13885.8|13886.7|13881.7|13890|13886.5|13885.2|13881.6|294
1652947800000|2022-05-19 08:10:00|13886.8|13881.8|13885.9|13883.9|13891.3|13887.8|13883.1|13878.8|365
1652948100000|2022-05-19 08:15:00|13885.8|13883.8|13885.6|13880.6|13889.2|13885.8|13883.5|13879.6|405
1652948400000|2022-05-19 08:20:00|13885.5|13880.5|13882.7|13880.7|13886.2|13882.5|13880.5|13876.5|352
1652948700000|2022-05-19 08:25:00|13882.8|13880.8|13883.3|13878.3|13883.4|13880.8|13879.4|13876.3|364
1652949000000|2022-05-19 08:30:00|13883.2|13878.2|13885.9|13880.9|13886.2|13882.5|13880.2|13876.7|342
1652949300000|2022-05-19 08:35:00|13885.8|13880.8|13882.7|13877.7|13886.1|13882.5|13881.7|13877.5|367
1652949600000|2022-05-19 08:40:00|13881.4|13879.4|13883.5|13878.5|13885.3|13881.4|13881|13877.7|432
1652949900000|2022-05-19 08:45:00|13883.6|13878.6|13881.2|13879.2|13883.6|13880|13877.4|13873.7|322
1652950200000|2022-05-19 08:50:00|13881.1|13879.1|13876.4|13874.4|13882.9|13879.4|13874.3|13870.9|369
1652950500000|2022-05-19 08:55:00|13876.2|13874.2|13878.9|13876.9|13881.3|13878|13875.9|13872.2|372
1652950800000|2022-05-19 09:00:00|13879|13877|13883.2|13881.2|13885.1|13881.6|13879|13876.8|333
1652951100000|2022-05-19 09:05:00|13883.1|13881.1|13879.5|13877.5|13886.1|13882.6|13879.3|13876.3|300
1652951400000|2022-05-19 09:10:00|13879.6|13877.6|13881.9|13879.9|13883.6|13881.6|13879.3|13875.9|323
1652951700000|2022-05-19 09:15:00|13882|13880|13881.5|13879.5|13883.9|13880.5|13879.4|13876.2|321
1652952000000|2022-05-19 09:20:00|13881.4|13879.4|13881.9|13876.9|13884|13879.7|13878|13873.3|409
1652952300000|2022-05-19 09:25:00|13881.8|13876.8|13878.2|13876.2|13882.3|13878.1|13875.8|13871.7|400
1652952600000|2022-05-19 09:30:00|13878.1|13876.1|13876.8|13871.8|13881.1|13878.1|13874.4|13870.5|379
1652952900000|2022-05-19 09:35:00|13876.9|13871.9|13879.6|13874.6|13879.6|13876.1|13875.3|13871.7|291
1652953200000|2022-05-19 09:40:00|13879.5|13874.5|13877.2|13872.2|13879.6|13875.7|13876.4|13872|307
1652953500000|2022-05-19 09:45:00|13877.3|13872.3|13872.7|13867.7|13877.3|13872.5|13870.9|13867.6|343
1652953800000|2022-05-19 09:50:00|13872.8|13867.8|13870.6|13868.6|13873|13869.9|13869.6|13865.8|309
1652954100000|2022-05-19 09:55:00|13871.1|13869.1|13868.5|13863.5|13872.9|13869.4|13868.4|13863.4|325
1652954400000|2022-05-19 10:00:00|13868.6|13863.6|13867.2|13862.2|13869.2|13864.3|13864.6|13861.2|326
1652954700000|2022-05-19 10:05:00|13866.4|13861.4|13861.4|13859.4|13866.6|13862.4|13861.4|13858|351
1652955000000|2022-05-19 10:10:00|13861.5|13859.5|13860.7|13858.7|13863.2|13859.7|13859.5|13856.2|287
1652955300000|2022-05-19 10:15:00|13860.6|13858.6|13862.7|13857.7|13863.1|13859.2|13859.4|13855.3|346
1652955600000|2022-05-19 10:20:00|13862.8|13857.8|13862.4|13857.4|13863.4|13858.4|13861.1|13856.1|308
1652955900000|2022-05-19 10:25:00|13862.3|13857.3|13863.6|13858.6|13863.6|13860.1|13859.6|13854.9|288
1652956200000|2022-05-19 10:30:00|13863.5|13858.5|13863.2|13858.2|13865.9|13862.4|13861.7|13858.1|269
1652956500000|2022-05-19 10:35:00|13863.1|13858.1|13858.2|13856.2|13863.1|13859.2|13858|13854.7|282
1652956800000|2022-05-19 10:40:00|13859.7|13854.7|13853.2|13851.2|13860.1|13856.6|13853.1|13850|355
1652957100000|2022-05-19 10:45:00|13853.1|13851.1|13848.2|13846.2|13853.3|13851.3|13848.2|13844.8|327
1652957400000|2022-05-19 10:50:00|13848.3|13846.3|13847.1|13842.1|13852.3|13848.4|13846|13842|449
1652957700000|2022-05-19 10:55:00|13846.6|13841.6|13847.4|13842.4|13848.8|13843.8|13844|13839|504
1652958000000|2022-05-19 11:00:00|13847.5|13842.5|13851|13846|13851|13846|13842.4|13839|415
1652958300000|2022-05-19 11:05:00|13850.9|13845.9|13853.4|13848.4|13856.5|13852.2|13848.4|13844.9|415
1652958600000|2022-05-19 11:10:00|13853.5|13848.5|13848.3|13843.3|13855.2|13851.7|13846.8|13843.3|461
1652958900000|2022-05-19 11:15:00|13848.5|13843.5|13852.6|13847.6|13854.2|13850.3|13846.8|13843|487
1652959200000|2022-05-19 11:20:00|13852.5|13847.5|13851.5|13849.5|13853.1|13850|13849.6|13846.3|335
1652959500000|2022-05-19 11:25:00|13851.4|13849.4|13849.4|13844.4|13853.8|13851.5|13848.5|13844|298
1652959800000|2022-05-19 11:30:00|13849.5|13844.5|13850.2|13845.2|13853.4|13848.4|13845.8|13842.3|402
1652960100000|2022-05-19 11:35:00|13850.1|13845.1|13850.3|13845.3|13852.7|13847.7|13848|13843|366
1652960400000|2022-05-19 11:40:00|13850.1|13845.1|13846.6|13841.6|13851.3|13847.7|13844.6|13841.4|371
1652960700000|2022-05-19 11:45:00|13846.7|13841.7|13853.5|13848.5|13855.4|13851.4|13845.9|13841.7|404
1652961000000|2022-05-19 11:50:00|13853.4|13848.4|13852.1|13850.1|13853.7|13851.7|13850.3|13847.6|378
1652961300000|2022-05-19 11:55:00|13851.9|13849.9|13851.8|13846.8|13854.3|13850.5|13849.3|13846.8|336
1652961600000|2022-05-19 12:00:00|13851.9|13846.9|13850.1|13848.1|13854.9|13851.4|13849.4|13845.1|367
1652961900000|2022-05-19 12:05:00|13851.5|13846.5|13849.3|13847.3|13852.3|13848.6|13849|13845.5|367
1652962200000|2022-05-19 12:10:00|13849.2|13847.2|13851.4|13846.4|13852|13848.1|13847.4|13843.9|408
1652962500000|2022-05-19 12:15:00|13851.3|13846.3|13854.1|13852.1|13856.6|13852.6|13851.3|13846.3|379
1652962800000|2022-05-19 12:20:00|13854.2|13852.2|13853|13851|13858.1|13854.7|13852.5|13848.9|330
1652963100000|2022-05-19 12:25:00|13852.9|13850.9|13853.9|13845.6|13856.3|13851|13849.9|13844.8|277
1652963400000|2022-05-19 12:30:00|13855.5|13843.9|13849.2|13844.2|13863.9|13853.6|13847.1|13840.2|479
1652963700000|2022-05-19 12:35:00|13849|13844|13843.1|13838.1|13849.2|13844.2|13840.6|13836.6|594
1652964000000|2022-05-19 12:40:00|13842.8|13837.8|13840.3|13835.3|13843.5|13839.7|13838|13834.5|477
1652964300000|2022-05-19 12:45:00|13840.2|13835.2|13840.4|13835.4|13841.4|13837.8|13837.3|13833.7|414
1652964600000|2022-05-19 12:50:00|13840.5|13835.5|13837|13832|13840.9|13837|13833.1|13829.5|503
1652964900000|2022-05-19 12:55:00|13836.9|13831.9|13829.3|13824.3|13838.5|13835|13829.3|13824.3|451
1652965200000|2022-05-19 13:00:00|13829.6|13824.6|13824.5|13819.5|13831.6|13827.7|13822.9|13819.1|388
1652965500000|2022-05-19 13:05:00|13824.6|13819.6|13825.4|13820.4|13827.6|13824.3|13822.4|13818.7|517
1652965800000|2022-05-19 13:10:00|13825.5|13820.5|13817.4|13812.4|13825.5|13822.5|13815.5|13811.4|506
1652966100000|2022-05-19 13:15:00|13817.1|13812.1|13811.4|13806.4|13819.7|13814.8|13811.4|13806.4|453
1652966400000|2022-05-19 13:20:00|13811.5|13806.5|13813.3|13808.3|13814.5|13810.3|13806.4|13801.8|403
1652966700000|2022-05-19 13:25:00|13813.2|13808.2|13821.3|13816.3|13821.9|13818.5|13812.3|13808.1|490
1652967000000|2022-05-19 13:30:00|13821.2|13816.2|13817.7|13815.7|13821.7|13816.7|13813.9|13810.2|657
1652967300000|2022-05-19 13:35:00|13817.6|13815.6|13820.3|13815.3|13822.5|13818.7|13816|13812.6|600
1652967600000|2022-05-19 13:40:00|13820.2|13815.2|13818.3|13813.3|13820.3|13816.6|13813.6|13810.1|550
1652967900000|2022-05-19 13:45:00|13818.4|13813.4|13821.3|13819.3|13824.3|13820.5|13814.8|13811.2|531
1652968200000|2022-05-19 13:50:00|13821.2|13819.2|13819.1|13814.1|13826|13822.5|13817.5|13813.4|500
1652968500000|2022-05-19 13:55:00|13819|13814|13817.2|13812.2|13820.9|13815.9|13813.7|13808.7|430
1652968800000|2022-05-19 14:00:00|13817.1|13812.1|13804.8|13799.8|13817.3|13812.3|13801.8|13797.4|559
1652969100000|2022-05-19 14:05:00|13804.7|13799.7|13809|13804|13810.7|13805.7|13803.7|13798.9|577
1652969400000|2022-05-19 14:10:00|13809.1|13804.1|13806.5|13801.5|13810.1|13805.1|13801.6|13797.8|585
1652969700000|2022-05-19 14:15:00|13806.4|13801.4|13802.4|13797.4|13806.6|13802.9|13797.7|13793.7|561
1652970000000|2022-05-19 14:20:00|13802.3|13797.3|13794|13792|13803.1|13799.2|13793.9|13791.9|484
1652970300000|2022-05-19 14:25:00|13793.8|13791.8|13797.8|13792.8|13798.2|13793.5|13791.2|13787.7|558
1652970600000|2022-05-19 14:30:00|13798|13793|13802.7|13797.7|13804.4|13799.4|13797.2|13792.2|608
1652970900000|2022-05-19 14:35:00|13802.8|13797.8|13806|13801|13809.6|13805|13798.8|13793.8|682
1652971200000|2022-05-19 14:40:00|13806.1|13801.1|13806.7|13801.7|13810.1|13806.6|13804.4|13799.8|578
1652971500000|2022-05-19 14:45:00|13806.8|13801.8|13805.6|13803.6|13807.9|13804.1|13801.8|13797.5|556
1652971800000|2022-05-19 14:50:00|13807.1|13802.1|13801.3|13796.3|13809.6|13805.8|13799.7|13796.2|542
1652972100000|2022-05-19 14:55:00|13801.2|13796.2|13795.2|13790.2|13801.7|13796.7|13793|13788.3|627
1652972400000|2022-05-19 15:00:00|13795.1|13790.1|13802.9|13797.9|13803.2|13799.1|13794.2|13789.2|530
1652972700000|2022-05-19 15:05:00|13802.8|13797.8|13801.2|13796.2|13807.1|13803.1|13799.6|13795.1|545
1652973000000|2022-05-19 15:10:00|13801.3|13796.3|13799|13797|13802.2|13798.4|13796.8|13792.5|542
1652973300000|2022-05-19 15:15:00|13799.1|13797.1|13795.1|13793.1|13800.1|13797.1|13794.5|13791.6|498
1652973600000|2022-05-19 15:20:00|13795.2|13793.2|13790.3|13788.3|13799.1|13796.2|13790.2|13786.9|463
1652973900000|2022-05-19 15:25:00|13790.4|13788.4|13792.6|13787.6|13794.9|13790.8|13790.2|13786.8|470
1652974200000|2022-05-19 15:30:00|13791|13789|13792.2|13787.2|13794.3|13791.4|13788|13784.6|429
1652974500000|2022-05-19 15:35:00|13792|13787|13791|13789|13793.7|13789.9|13790.4|13787|377
1652974800000|2022-05-19 15:40:00|13791.1|13789.1|13789.9|13784.9|13792.7|13789.1|13788|13784.5|446
1652975100000|2022-05-19 15:45:00|13789.8|13784.8|13789.6|13787.6|13791.4|13787.6|13788.2|13784.6|338
1652975400000|2022-05-19 15:50:00|13789.5|13787.5|13793.5|13788.5|13794|13789.5|13789.1|13785.7|312
1652975700000|2022-05-19 15:55:00|13793.6|13788.6|13798.4|13793.4|13799.1|13795.7|13791.7|13788.4|413
1652976000000|2022-05-19 16:00:00|13798.3|13793.3|13801.2|13796.2|13801.9|13798.3|13796.5|13793|376
1652976300000|2022-05-19 16:05:00|13801.3|13796.3|13798|13793|13801.6|13796.7|13795.4|13791|403
1652976600000|2022-05-19 16:10:00|13798.1|13793.1|13794.5|13789.5|13798.2|13793.2|13793.5|13788.5|375
1652976900000|2022-05-19 16:15:00|13794.4|13789.4|13798.5|13793.5|13799.2|13794.2|13791.4|13786.4|335
1652977200000|2022-05-19 16:20:00|13798.6|13793.6|13799.1|13794.1|13803.2|13798.2|13796.5|13792.3|402
1652977500000|2022-05-19 16:25:00|13799|13794|13797.9|13792.9|13800.8|13796.1|13795.7|13792.1|266
1652977800000|2022-05-19 16:30:00|13797.7|13792.7|13798.1|13793.1|13799.2|13795.6|13795.7|13792.2|267
1652978100000|2022-05-19 16:35:00|13798|13793|13801.2|13796.2|13801.7|13796.7|13795.5|13792.1|319
1652978400000|2022-05-19 16:40:00|13801.4|13796.4|13802.4|13797.4|13804.4|13799.4|13799.6|13796|273
1652978700000|2022-05-19 16:45:00|13802.5|13797.5|13803.8|13798.8|13805.5|13801.6|13801.6|13797.4|352
1652979000000|2022-05-19 16:50:00|13803.9|13798.9|13799.8|13797.8|13803.9|13799.8|13797.7|13794.2|295
1652979300000|2022-05-19 16:55:00|13799.7|13797.7|13799.9|13794.9|13802.1|13798.6|13798.3|13794.6|285
1652979600000|2022-05-19 17:00:00|13798.4|13796.4|13799.9|13794.9|13802.6|13797.9|13797.7|13794|307
1652979900000|2022-05-19 17:05:00|13800|13795|13799.6|13794.6|13801.2|13797.7|13797|13793.2|404
1652980200000|2022-05-19 17:10:00|13799.5|13794.5|13804.5|13799.5|13806.8|13802.9|13799.2|13794.2|366
1652980500000|2022-05-19 17:15:00|13804.6|13799.6|13801.8|13799.8|13807.8|13803.8|13801.5|13798.1|334
1652980800000|2022-05-19 17:20:00|13801.9|13799.9|13803.8|13798.8|13806|13801.5|13800.9|13797.3|337
1652981100000|2022-05-19 17:25:00|13803.7|13798.7|13804.6|13799.6|13805.8|13801.5|13801.7|13796.8|330
1652981400000|2022-05-19 17:30:00|13804.7|13799.7|13805.4|13800.4|13807.6|13804|13801.5|13797|342
1652981700000|2022-05-19 17:35:00|13805.3|13800.3|13804.7|13799.7|13806.6|13801.6|13801.5|13797|359
1652982000000|2022-05-19 17:40:00|13804.5|13799.5|13802|13800|13805.1|13802.1|13800.4|13796.9|348
1652982300000|2022-05-19 17:45:00|13802.1|13800.1|13806.2|13801.2|13807.1|13803.5|13800.2|13796.8|363
1652982600000|2022-05-19 17:50:00|13806.4|13801.4|13802.7|13797.7|13807.1|13803.6|13801|13797.2|348
1652982900000|2022-05-19 17:55:00|13802.6|13797.6|13793.2|13791.2|13802.6|13797.6|13791.8|13788.3|439
1652983200000|2022-05-19 18:00:00|13794.5|13789.5|13802|13797|13802.4|13797.6|13792.8|13789.5|425
1652983500000|2022-05-19 18:05:00|13802.2|13797.2|13801.1|13796.1|13804.4|13800.3|13799.4|13795.2|354
1652983800000|2022-05-19 18:10:00|13801|13796|13802|13797|13803.7|13798.8|13799.7|13795.5|342
1652984100000|2022-05-19 18:15:00|13802.1|13797.1|13803.9|13798.9|13804.6|13800|13800.4|13795.4|280
1652984400000|2022-05-19 18:20:00|13803.8|13798.8|13802.3|13797.3|13805.4|13801.6|13800.4|13795.4|332
1652984700000|2022-05-19 18:25:00|13802.2|13797.2|13801.7|13796.7|13804.6|13800.4|13800.3|13795.3|256
1652985000000|2022-05-19 18:30:00|13801.8|13796.8|13802.1|13797.1|13802.7|13798.9|13800.2|13795.5|200
1652985300000|2022-05-19 18:35:00|13802.2|13797.2|13800.3|13795.3|13802.8|13797.8|13797.3|13793|209
1652985600000|2022-05-19 18:40:00|13798.7|13796.7|13799.4|13794.4|13803.7|13800.1|13798.5|13794.3|231
1652985900000|2022-05-19 18:45:00|13799.5|13794.5|13797.8|13792.8|13802.3|13798.8|13797.1|13792.8|265
1652986200000|2022-05-19 18:50:00|13797.9|13792.9|13798|13793|13798.8|13795.6|13795.2|13791.4|331
1652986500000|2022-05-19 18:55:00|13798.1|13793.1|13801.7|13796.7|13803|13799.7|13796.7|13793|269
1652986800000|2022-05-19 19:00:00|13801.8|13796.8|13799.7|13794.7|13805.8|13801.7|13798.1|13793.1|338
1652987100000|2022-05-19 19:05:00|13799.2|13794.2|13802|13797|13802|13797.7|13797.2|13793.6|302
1652987400000|2022-05-19 19:10:00|13802.2|13797.2|13804.8|13799.8|13805.2|13801.2|13801.8|13796.9|314
1652987700000|2022-05-19 19:15:00|13804.9|13799.9|13805.7|13800.7|13806.7|13802.3|13802.9|13798.6|246
1652988000000|2022-05-19 19:20:00|13805.9|13800.9|13805.4|13800.4|13806.1|13802.2|13802.2|13798.4|308
1652988300000|2022-05-19 19:25:00|13805.3|13800.3|13808|13803|13808.2|13803.2|13805.2|13800.2|296
1652988600000|2022-05-19 19:30:00|13808.3|13803.3|13808.5|13803.5|13808.7|13803.7|13805.3|13800.3|292
1652988900000|2022-05-19 19:35:00|13808.7|13803.7|13807.8|13802.8|13809.3|13804.3|13807.4|13802.4|286
1652989200000|2022-05-19 19:40:00|13807.7|13802.7|13804.1|13799.1|13807.8|13802.8|13803.2|13798.2|272
1652989500000|2022-05-19 19:45:00|13804.2|13799.2|13804.6|13799.6|13805.7|13800.7|13803|13798|263
1652989800000|2022-05-19 19:50:00|13803.9|13798.9|13805|13800|13806.3|13801.3|13803.8|13798.8|288
1652990100000|2022-05-19 19:55:00|13804.9|13799.9|13806.5|13801.5|13807.2|13802.2|13801.7|13798.1|261
1652990400000|2022-05-19 20:00:00|13806.6|13801.6|13808.4|13803.4|13809.5|13804.5|13806.6|13801.6|112
1652990700000|2022-05-19 20:05:00|13808.5|13803.5|13809.4|13804.4|13809.9|13804.9|13808.2|13803.2|151
1652991000000|2022-05-19 20:10:00|13809.5|13804.5|13809.3|13804.3|13810.1|13805.1|13809.1|13804.1|126
1652991300000|2022-05-19 20:15:00|13809.4|13804.4|13809.4|13804.4|13810|13805|13809.3|13804.3|113
1652991600000|2022-05-19 20:20:00|13809.3|13804.3|13809.9|13804.9|13810.1|13805.1|13809.2|13804.2|145
1652991900000|2022-05-19 20:25:00|13810|13805|13810.6|13805.6|13810.8|13805.8|13809.7|13804.7|120
1652992200000|2022-05-19 20:30:00|13810.5|13805.5|13811.4|13806.4|13811.6|13807.5|13809.3|13805.4|114
1652992500000|2022-05-19 20:35:00|13811.5|13806.5|13812.7|13807.7|13812.8|13808|13809.7|13806|75
1652992800000|2022-05-19 20:40:00|13812.8|13807.8|13812.8|13807.8|13813.2|13808.2|13811.8|13806.8|114
1652993100000|2022-05-19 20:45:00|13812.9|13807.9|13811.7|13806.7|13814.3|13809.1|13810.2|13799.1|173
1652993400000|2022-05-19 20:50:00|13811.6|13806.6|13813.3|13808.3|13813.4|13809.9|13810|13802.4|154
1652993700000|2022-05-19 20:55:00|13811.8|13809.8|13813.6|13808.6|13815.5|13809.8|13811.8|13806.1|127
1652994000000|2022-05-19 21:00:00|13813.5|13808.5|13816|13800|13816|13808.5|13812.8|13798.1|42
1652994300000|2022-05-19 21:05:00|13815|13799|13814.4|13798.4|13815.4|13799.4|13810.8|13794.8|55
1652994600000|2022-05-19 21:10:00|13815.9|13801.4|13811.9|13795.9|13815.9|13801.4|13811.7|13795.7|68
1652994900000|2022-05-19 21:15:00|13814.5|13798.5|13811.8|13795.8|13815.9|13801.4|13811.5|13795.5|87
1652995200000|2022-05-19 21:20:00|13815.6|13799.7|13813.2|13797.2|13815.6|13799.7|13809.1|13793.1|112
1652995500000|2022-05-19 21:25:00|13813.4|13797.4|13812.1|13796.1|13815.7|13800.3|13811|13795|91
1652995800000|2022-05-19 21:30:00|13812.3|13796.3|13812.2|13796.2|13814.7|13799.5|13810.8|13794.8|122
1652996100000|2022-05-19 21:35:00|13812.3|13796.3|13813|13797|13814.6|13800.2|13810.2|13794.2|111
1652996400000|2022-05-19 21:40:00|13811.9|13795.9|13813.1|13797.1|13814.5|13799.8|13809.9|13793.9|116
1652996700000|2022-05-19 21:45:00|13813|13797.5|13812.4|13797.5|13813.4|13801.7|13810.7|13796.4|177
1652997000000|2022-05-19 21:50:00|13812.7|13797.7|13811.4|13802.1|13813.6|13802.5|13810.6|13796.5|97
1652997300000|2022-05-19 21:55:00|13811.2|13801.5|13813.1|13798|13815|13802.1|13811|13796.1|201
1652997600000|2022-05-19 22:00:00|13812.9|13797.3|13813.6|13797.6|13815.2|13801.3|13812.4|13796.9|197
1652997900000|2022-05-19 22:05:00|13813.2|13797.2|13813.9|13798.1|13814.5|13800.3|13812.5|13797.2|238
1652998200000|2022-05-19 22:10:00|13813.8|13800|13813.7|13798.2|13814.5|13801.4|13812.9|13797.1|145
1652998500000|2022-05-19 22:15:00|13813.3|13797.6|13813.2|13798.5|13814.7|13801.1|13812.6|13797.1|281
1652998800000|2022-05-19 22:20:00|13813.1|13798.4|13813.1|13798.7|13814.3|13802.2|13812.3|13796.9|156
1652999100000|2022-05-19 22:25:00|13813|13798.5|13812.1|13801.9|13813.8|13802.4|13811.9|13797.4|141
1652999400000|2022-05-19 22:30:00|13812|13800.3|13810.9|13800.9|13813.4|13803.6|13810.1|13799.3|154
1652999700000|2022-05-19 22:35:00|13811.4|13801.4|13811.7|13802.5|13813.3|13803.8|13809.8|13799.1|117
1653000000000|2022-05-19 22:40:00|13811.8|13802.3|13814.5|13798.7|13814.7|13803.4|13811.2|13798.6|135
1653000300000|2022-05-19 22:45:00|13814.6|13798.6|13812.4|13802.6|13815.1|13803.5|13811.8|13798.3|123
1653000600000|2022-05-19 22:50:00|13812.6|13802.4|13812.7|13799.8|13814.2|13803.5|13811.8|13799.2|107
1653000900000|2022-05-19 22:55:00|13812.9|13800.1|13813.2|13800.8|13814.5|13803.5|13809.8|13799.1|98
1653001200000|2022-05-19 23:00:00|13812.2|13800.7|13807|13802|13812.9|13805.2|13806.4|13800.2|329
1653001500000|2022-05-19 23:05:00|13807.2|13802.2|13806.2|13801.2|13807.4|13802.4|13805.8|13800.8|185
1653001800000|2022-05-19 23:10:00|13806.3|13801.3|13805.4|13800.4|13806.4|13801.4|13804.8|13799.8|120
1653002100000|2022-05-19 23:15:00|13805.5|13800.5|13809.9|13804.9|13810.3|13805.3|13805.2|13800.2|176
1653002400000|2022-05-19 23:20:00|13810|13805|13811|13806|13812.9|13807.9|13809.7|13804.7|187
1653002700000|2022-05-19 23:25:00|13811.1|13806.1|13809.7|13804.7|13811.7|13806.7|13809.4|13804.4|222
1653003000000|2022-05-19 23:30:00|13809.9|13804.9|13809.7|13804.7|13810|13805|13805.9|13800.9|196
1653003300000|2022-05-19 23:35:00|13809.8|13804.8|13810.1|13805.1|13811|13806|13808.9|13803.9|162
1653003600000|2022-05-19 23:40:00|13810|13805|13808.5|13803.5|13810.8|13805.8|13807.7|13802.7|147
1653003900000|2022-05-19 23:45:00|13808.4|13803.4|13808.3|13803.3|13809.4|13804.4|13807.9|13802.9|202
1653004200000|2022-05-19 23:50:00|13808.4|13803.4|13810.1|13805.1|13811.2|13806.2|13807.8|13802.8|184
1653004500000|2022-05-19 23:55:00|13810.2|13805.2|13811.3|13806.3|13813.6|13808.6|13810.2|13805.2|153
1653004800000|2022-05-20 00:00:00|13810.9|13805.9|13807.1|13805.1|13812.2|13808|13806.8|13803.3|300
1653005100000|2022-05-20 00:05:00|13808.7|13803.7|13808.3|13803.3|13809.1|13805.8|13806.4|13803|231
1653005400000|2022-05-20 00:10:00|13808.2|13803.2|13809.5|13804.5|13809.7|13805.9|13804.2|13800.7|249
1653005700000|2022-05-20 00:15:00|13809.6|13804.6|13810.2|13808.2|13811.8|13808.4|13806.1|13802.7|314
1653006000000|2022-05-20 00:20:00|13810.3|13808.3|13808.2|13806.2|13811.7|13808.4|13808.2|13804.8|212
1653006300000|2022-05-20 00:25:00|13808.3|13806.3|13808.2|13806.2|13810.8|13808|13807.9|13804.6|162
1653006600000|2022-05-20 00:30:00|13808.3|13806.3|13807|13805|13809.9|13806.4|13806.5|13803.7|170
1653006900000|2022-05-20 00:35:00|13807.2|13805.2|13808.5|13803.5|13808.7|13806.1|13805.8|13802.3|196
1653007200000|2022-05-20 00:40:00|13808.4|13803.4|13808.5|13806.5|13809.7|13806.7|13807.3|13803.4|196
1653007500000|2022-05-20 00:45:00|13808.4|13806.4|13810.2|13808.2|13811.5|13808.4|13807.7|13805.2|270
1653007800000|2022-05-20 00:50:00|13810.3|13808.3|13812.4|13810.4|13818.1|13814.7|13809.4|13807.4|401
1653008100000|2022-05-20 00:55:00|13812.6|13810.6|13809.5|13807.5|13815.7|13812|13808.2|13804.7|368
1653008400000|2022-05-20 01:00:00|13809.4|13807.4|13806.3|13804.3|13809.5|13807.5|13804.4|13801.1|458
1653008700000|2022-05-20 01:05:00|13806.4|13804.4|13809.6|13807.6|13810.4|13808|13806|13804|295
1653009000000|2022-05-20 01:10:00|13809.3|13807.3|13812.3|13807.3|13813.3|13810.3|13807.6|13805.6|332
1653009300000|2022-05-20 01:15:00|13812.4|13807.4|13811.1|13806.1|13818|13813|13809.6|13804.6|558
1653009600000|2022-05-20 01:20:00|13811|13806|13807.4|13802.4|13811.2|13807.2|13804.3|13800.6|456
1653009900000|2022-05-20 01:25:00|13807.3|13802.3|13806.4|13801.4|13808.4|13804.5|13804.4|13800.7|325
1653010200000|2022-05-20 01:30:00|13806.3|13801.3|13801.5|13799.5|13809.8|13805.8|13801.4|13797.9|511
1653010500000|2022-05-20 01:35:00|13801.6|13799.6|13801.7|13799.7|13806.9|13803.4|13800.3|13796.9|374
1653010800000|2022-05-20 01:40:00|13801.8|13799.8|13803.6|13801.6|13804.1|13801.8|13801.5|13797.7|286
1653011100000|2022-05-20 01:45:00|13803.7|13801.7|13809.6|13807.6|13809.7|13807.6|13802.9|13799.4|379
1653011400000|2022-05-20 01:50:00|13809.5|13807.5|13811.6|13809.6|13814.4|13811.4|13809.1|13807.1|337
1653011700000|2022-05-20 01:55:00|13811.7|13809.7|13814.7|13812.7|13816.1|13814.1|13811.5|13808.9|352
1653012000000|2022-05-20 02:00:00|13814.8|13812.8|13817.8|13815.8|13820.8|13817.4|13814|13811|370
1653012300000|2022-05-20 02:05:00|13817.7|13815.7|13824|13819|13824.1|13820.8|13816.3|13814|338
1653012600000|2022-05-20 02:10:00|13824.1|13819.1|13820.5|13818.5|13827.9|13824.6|13819.4|13815.8|447
1653012900000|2022-05-20 02:15:00|13820.6|13818.6|13822.6|13820.6|13824.2|13820.6|13819.1|13816|357
1653013200000|2022-05-20 02:20:00|13822.7|13820.7|13821.3|13819.3|13823.1|13820.7|13819.3|13816.2|330
1653013500000|2022-05-20 02:25:00|13822.9|13817.9|13818.3|13816.3|13823|13818.8|13817.5|13814.4|324
1653013800000|2022-05-20 02:30:00|13818.4|13816.4|13821.8|13816.8|13824.1|13820.5|13818.2|13814.7|355
1653014100000|2022-05-20 02:35:00|13820.5|13818.5|13817.9|13815.9|13821|13818.6|13817.3|13814.1|291
1653014400000|2022-05-20 02:40:00|13817.8|13815.8|13818.7|13813.7|13820|13816.5|13815.5|13812.6|320
1653014700000|2022-05-20 02:45:00|13817.2|13815.2|13816.3|13814.3|13819|13815.9|13814|13812|274
1653015000000|2022-05-20 02:50:00|13816.2|13814.2|13816.8|13814.8|13818.3|13815.6|13814.8|13811.3|271
1653015300000|2022-05-20 02:55:00|13816.7|13814.7|13818.2|13816.2|13818.8|13816.8|13816.5|13813.1|165
1653015600000|2022-05-20 03:00:00|13818.1|13816.1|13819.6|13817.6|13821.5|13818|13817.5|13814|248
1653015900000|2022-05-20 03:05:00|13819.7|13817.7|13819.7|13817.7|13823.3|13820|13818.4|13816|196
1653016200000|2022-05-20 03:10:00|13821.2|13816.2|13815.9|13813.9|13821.2|13817.5|13815.7|13812.4|196
1653016500000|2022-05-20 03:15:00|13815.4|13813.4|13813.2|13811.2|13817.4|13813.8|13813|13810|243
1653016800000|2022-05-20 03:20:00|13813.3|13811.3|13814.5|13812.5|13816|13813.1|13813.2|13810|205
1653017100000|2022-05-20 03:25:00|13814.6|13812.6|13816.4|13814.4|13818|13814.7|13814.6|13811.4|206
1653017400000|2022-05-20 03:30:00|13816.3|13814.3|13816.7|13814.7|13817.8|13815.1|13815.2|13812.2|201
1653017700000|2022-05-20 03:35:00|13816.6|13814.6|13814|13812|13817.6|13815.6|13813.9|13811|174
1653018000000|2022-05-20 03:40:00|13813.9|13811.9|13814.1|13812.1|13817.2|13813.7|13813.5|13810.4|165
1653018300000|2022-05-20 03:45:00|13814.2|13812.2|13814.2|13812.2|13815.7|13812.3|13811.6|13808.2|296
1653018600000|2022-05-20 03:50:00|13814.3|13812.3|13812|13807|13816|13812.7|13809.5|13806.1|302
1653018900000|2022-05-20 03:55:00|13810.6|13808.6|13812|13807|13813.7|13810.1|13809.7|13806.2|224
1653019200000|2022-05-20 04:00:00|13812.1|13807.1|13809.7|13807.7|13814.5|13810.7|13809.6|13806.1|276
1653019500000|2022-05-20 04:05:00|13809.8|13807.8|13808.3|13806.3|13812|13808.3|13808.1|13804.9|321
1653019800000|2022-05-20 04:10:00|13808.4|13806.4|13806.6|13804.6|13809.2|13806.4|13806.1|13802.9|232
1653020100000|2022-05-20 04:15:00|13806.5|13804.5|13806|13804|13808.2|13805|13805.1|13801.9|214
1653020400000|2022-05-20 04:20:00|13806.1|13804.1|13803.5|13801.5|13807.5|13804.1|13803.2|13801.2|236
1653020700000|2022-05-20 04:25:00|13803.4|13801.4|13801.3|13799.3|13803.4|13801.4|13799|13795.6|285
1653021000000|2022-05-20 04:30:00|13801.4|13799.4|13803.3|13798.3|13804|13800.8|13801|13797.5|233
1653021300000|2022-05-20 04:35:00|13803.4|13798.4|13801.2|13799.2|13803.7|13800.2|13800.1|13796.8|265
1653021600000|2022-05-20 04:40:00|13801.3|13799.3|13801|13799|13803.8|13800.3|13800.8|13797.6|230
1653021900000|2022-05-20 04:45:00|13800.8|13798.8|13798.1|13796.1|13802.5|13799|13797.9|13795|262
1653022200000|2022-05-20 04:50:00|13798|13796|13797.5|13795.5|13799.9|13796.5|13797.4|13794|167
1653022500000|2022-05-20 04:55:00|13797.6|13795.6|13797.5|13795.5|13799.4|13795.9|13797.3|13793.9|186
1653022800000|2022-05-20 05:00:00|13797.4|13795.4|13798.2|13796.2|13801.4|13797.7|13797.3|13793.9|201
1653023100000|2022-05-20 05:05:00|13798.3|13796.3|13797.4|13792.4|13799.9|13796.5|13795|13792|246
1653023400000|2022-05-20 05:10:00|13797.3|13792.3|13793.5|13791.5|13797.4|13793.9|13793.5|13790.4|180
1653023700000|2022-05-20 05:15:00|13793.6|13791.6|13791.2|13789.2|13796|13793.4|13790.6|13788.6|279
1653024000000|2022-05-20 05:20:00|13791.1|13789.1|13790.8|13788.8|13792.7|13790.1|13789.3|13786.1|268
1653024300000|2022-05-20 05:25:00|13790.9|13788.9|13796.3|13791.3|13796.7|13793.3|13790.6|13787.2|272
1653024600000|2022-05-20 05:30:00|13796.4|13791.4|13787.6|13785.6|13796.4|13792.9|13787.4|13783.9|496
1653024900000|2022-05-20 05:35:00|13788|13786|13783.5|13781.5|13790.1|13786.7|13782.9|13779.4|392
1653025200000|2022-05-20 05:40:00|13783.4|13781.4|13778.3|13776.3|13785.2|13782.1|13778|13774.6|421
1653025500000|2022-05-20 05:45:00|13778.4|13776.4|13784.8|13779.8|13786.4|13782.8|13778.1|13774.6|425
1653025800000|2022-05-20 05:50:00|13785|13780|13780.7|13778.7|13787.9|13784.6|13780.3|13776.2|422
1653026100000|2022-05-20 05:55:00|13780.6|13778.6|13782|13777|13782.1|13778.8|13778.2|13775.5|386
1653026400000|2022-05-20 06:00:00|13780.4|13778.4|13787.3|13782.3|13787.4|13782.4|13780.2|13776.9|405
1653026700000|2022-05-20 06:05:00|13787.4|13782.4|13781.9|13776.9|13787.8|13783.7|13781.9|13776.9|453
1653027000000|2022-05-20 06:10:00|13781.4|13776.4|13785.3|13780.3|13785.6|13781.6|13780|13775|472
1653027300000|2022-05-20 06:15:00|13785.4|13780.4|13786|13781|13787|13782|13782.4|13779.1|368
1653027600000|2022-05-20 06:20:00|13786.1|13781.1|13783.6|13778.6|13786.9|13783.4|13781.6|13777.8|408
1653027900000|2022-05-20 06:25:00|13783.7|13778.7|13781.7|13779.7|13785.5|13781.9|13781.1|13777.5|377
1653028200000|2022-05-20 06:30:00|13781.6|13779.6|13775.5|13773.5|13782.7|13779.8|13775.5|13773.5|366
1653028500000|2022-05-20 06:35:00|13775.4|13773.4|13774.4|13772.4|13776.5|13774.5|13774.4|13770.9|203
1653028800000|2022-05-20 06:40:00|13774.5|13772.5|13773.4|13771.4|13775.2|13773.2|13771.3|13769.3|263
1653029100000|2022-05-20 06:45:00|13773.3|13771.3|13774.3|13772.3|13776|13772.7|13772.4|13770.4|309
1653029400000|2022-05-20 06:50:00|13774.4|13772.4|13773.2|13771.2|13775.4|13772.4|13772.1|13770.1|267
1653029700000|2022-05-20 06:55:00|13773.3|13771.3|13771.4|13769.4|13774.3|13771.9|13770.5|13767.9|348
1653030000000|2022-05-20 07:00:00|13771.5|13769.5|13773.2|13771.2|13775.8|13773.4|13770.6|13768.3|413
1653030300000|2022-05-20 07:05:00|13773.3|13771.3|13773.3|13771.3|13776.3|13773|13771.1|13769.1|443
1653030600000|2022-05-20 07:10:00|13773.2|13771.2|13775.7|13773.7|13777.3|13774.1|13772.8|13769.5|329
1653030900000|2022-05-20 07:15:00|13775.6|13773.6|13778.2|13773.2|13778.3|13774.8|13772.4|13768.8|346
1653031200000|2022-05-20 07:20:00|13778.5|13773.5|13781.6|13779.6|13784.3|13780.9|13776.5|13773.2|326
1653031500000|2022-05-20 07:25:00|13781.7|13779.7|13781.5|13776.5|13784.7|13781.1|13777.6|13773.9|427
1653031800000|2022-05-20 07:30:00|13781.9|13776.9|13779.5|13774.5|13783.2|13779.8|13777.8|13774|458
1653032100000|2022-05-20 07:35:00|13779.6|13774.6|13780.1|13778.1|13780.2|13778.1|13775|13771.7|394
1653032400000|2022-05-20 07:40:00|13780|13778|13778.4|13773.4|13783.3|13779.9|13777|13773.4|417
1653032700000|2022-05-20 07:45:00|13778.1|13773.1|13778.8|13776.8|13780.9|13777.5|13776.1|13772.6|295
1653033000000|2022-05-20 07:50:00|13778.9|13776.9|13777.9|13775.9|13781.1|13777.7|13776.9|13773.6|297
1653033300000|2022-05-20 07:55:00|13778|13776|13780.5|13778.5|13781.9|13778.8|13777.8|13774.1|299
1653033600000|2022-05-20 08:00:00|13780.4|13778.4|13787.1|13785.1|13789.1|13785.9|13780.3|13777.2|334
1653033900000|2022-05-20 08:05:00|13787.2|13785.2|13789.8|13787.8|13791.5|13788.2|13787|13783.4|245
1653034200000|2022-05-20 08:10:00|13789.7|13787.7|13789.6|13787.6|13791.7|13788.4|13785.4|13782|387
1653034500000|2022-05-20 08:15:00|13789.5|13787.5|13787.1|13782.1|13792.6|13789.2|13785.5|13781.9|494
1653034800000|2022-05-20 08:20:00|13787.2|13782.2|13783.4|13778.4|13787.6|13783.7|13782.1|13778|369
1653035100000|2022-05-20 08:25:00|13783.3|13778.3|13781.4|13776.4|13785.6|13782|13779.6|13775.4|358
1653035400000|2022-05-20 08:30:00|13779.8|13777.8|13783.4|13778.4|13783.6|13779.9|13778.3|13775.2|345
1653035700000|2022-05-20 08:35:00|13783.3|13778.3|13777.8|13775.8|13784.1|13780.8|13777.3|13773.9|338
1653036000000|2022-05-20 08:40:00|13777.9|13775.9|13778.7|13776.7|13779.5|13776.8|13776.6|13773.2|295
1653036300000|2022-05-20 08:45:00|13778.6|13776.6|13778.1|13776.1|13780.5|13777.1|13776.6|13773.1|317
1653036600000|2022-05-20 08:50:00|13778.2|13776.2|13778.5|13776.5|13782.5|13778.9|13776.8|13773.7|287
1653036900000|2022-05-20 08:55:00|13778.6|13776.6|13779.4|13777.4|13781.4|13777.9|13777.2|13773.6|308
1653037200000|2022-05-20 09:00:00|13779.5|13777.5|13780.4|13775.4|13782.7|13779.4|13777.7|13774.4|302
1653037500000|2022-05-20 09:05:00|13780.3|13775.3|13774.5|13772.5|13780.4|13776.9|13774.3|13772.3|186
1653037800000|2022-05-20 09:10:00|13774.6|13772.6|13776.8|13771.8|13778.6|13775.3|13774.2|13771.1|228
1653038100000|2022-05-20 09:15:00|13775.4|13773.4|13771|13769|13776.8|13773.5|13770.5|13767.1|339
1653038400000|2022-05-20 09:20:00|13770.9|13768.9|13775.1|13770.1|13775.2|13770.8|13769.9|13766.6|316
1653038700000|2022-05-20 09:25:00|13775.2|13770.2|13775.3|13770.3|13775.3|13771.8|13771.3|13767.7|250
1653039000000|2022-05-20 09:30:00|13773.8|13771.8|13774.4|13769.4|13776.8|13772.9|13773.2|13769.3|250
1653039300000|2022-05-20 09:35:00|13774.3|13769.3|13771.9|13769.9|13774.5|13770.6|13771.2|13767.8|215
1653039600000|2022-05-20 09:40:00|13772|13770|13773.9|13768.9|13774.1|13771|13770.7|13767.2|257
1653039900000|2022-05-20 09:45:00|13773.8|13768.8|13770.2|13768.2|13774.6|13771.1|13770.1|13767|268
1653040200000|2022-05-20 09:50:00|13770.1|13768.1|13771.1|13769.1|13772.7|13769.7|13770.1|13767.2|183
1653040500000|2022-05-20 09:55:00|13771.2|13769.2|13774.4|13769.4|13775.4|13771.9|13770.9|13767.4|250
1653040800000|2022-05-20 10:00:00|13774.3|13769.3|13773|13771|13778.6|13774.9|13772.6|13769.3|290
1653041100000|2022-05-20 10:05:00|13774.6|13769.6|13772|13770|13775.1|13771.6|13770.7|13767.2|281
1653041400000|2022-05-20 10:10:00|13772.2|13770.2|13774.4|13772.4|13776.4|13772.7|13770.9|13768.6|240
1653041700000|2022-05-20 10:15:00|13774.3|13772.3|13774.8|13772.8|13778.8|13775.5|13774.2|13771.2|352
1653042000000|2022-05-20 10:20:00|13776.2|13771.2|13776.7|13774.7|13779.7|13776.1|13775|13770.8|339
1653042300000|2022-05-20 10:25:00|13776.8|13774.8|13779.5|13774.5|13780.7|13776.9|13776.1|13772.6|353
1653042600000|2022-05-20 10:30:00|13777.6|13775.6|13779.7|13777.7|13781.3|13777.9|13777.3|13773.8|321
1653042900000|2022-05-20 10:35:00|13779.8|13777.8|13782.4|13777.4|13783.4|13780.1|13779.7|13776.1|218
1653043200000|2022-05-20 10:40:00|13782.5|13777.5|13781.2|13779.2|13782.7|13779.7|13780.3|13776.8|193
1653043500000|2022-05-20 10:45:00|13781.3|13779.3|13780.9|13778.9|13782.9|13780.4|13779.7|13776.1|278
1653043800000|2022-05-20 10:50:00|13781|13779|13781.9|13779.9|13783.4|13780.4|13779|13776.2|270
1653044100000|2022-05-20 10:55:00|13782|13780|13780.3|13778.3|13783.6|13780.2|13780.1|13777.2|301
1653044400000|2022-05-20 11:00:00|13780.1|13778.1|13788.5|13783.5|13788.6|13785.1|13780.1|13777.3|377
1653044700000|2022-05-20 11:05:00|13788.6|13783.6|13786.9|13781.9|13788.8|13785.1|13784.3|13780.9|359
1653045000000|2022-05-20 11:10:00|13787|13782|13785.7|13783.7|13788.9|13784.3|13785.1|13781.5|324
1653045300000|2022-05-20 11:15:00|13787.1|13782.1|13786.5|13781.5|13787.4|13783.9|13784.6|13781.2|183
1653045600000|2022-05-20 11:20:00|13786.4|13781.4|13786|13784|13787.7|13784|13785|13781|247
1653045900000|2022-05-20 11:25:00|13786.1|13784.1|13788.8|13786.8|13790.3|13786.8|13785.9|13782.7|261
1653046200000|2022-05-20 11:30:00|13788.9|13786.9|13786.6|13781.6|13791.1|13787.6|13785.2|13781.5|286
1653046500000|2022-05-20 11:35:00|13786.7|13781.7|13789.5|13784.5|13790.5|13786.9|13785.7|13781.7|234
1653046800000|2022-05-20 11:40:00|13789.4|13784.4|13789.6|13784.6|13790.5|13786.6|13787.3|13784.1|250
1653047100000|2022-05-20 11:45:00|13789.5|13784.5|13788.7|13783.7|13790.3|13786.5|13786.5|13783|282
1653047400000|2022-05-20 11:50:00|13788.8|13783.8|13789.7|13784.7|13789.9|13786.5|13786.1|13781.9|263
1653047700000|2022-05-20 11:55:00|13789.8|13784.8|13793.4|13788.4|13793.5|13789.9|13788.5|13784.8|285
1653048000000|2022-05-20 12:00:00|13793.5|13788.5|13790.9|13788.9|13796|13792.3|13790.6|13786.9|366
1653048300000|2022-05-20 12:05:00|13792.4|13787.4|13789.2|13787.2|13793.2|13789.8|13789.1|13786.3|265
1653048600000|2022-05-20 12:10:00|13790.6|13785.6|13794.5|13789.5|13794.5|13790.8|13786.5|13783.2|328
1653048900000|2022-05-20 12:15:00|13794.4|13789.4|13791.6|13789.6|13795.7|13792.1|13788.8|13784.2|352
1653049200000|2022-05-20 12:20:00|13791.5|13789.5|13793.4|13788.4|13793.5|13789.6|13788.8|13785.2|327
1653049500000|2022-05-20 12:25:00|13793.5|13788.5|13790.7|13788.7|13794.4|13790.5|13790.4|13786.8|285
1653049800000|2022-05-20 12:30:00|13790.8|13788.8|13794.5|13789.5|13794.8|13791.3|13790.5|13786.7|308
1653050100000|2022-05-20 12:35:00|13792.9|13790.9|13790.3|13785.3|13794.3|13790.9|13789.2|13784.6|337
1653050400000|2022-05-20 12:40:00|13790.4|13785.4|13788.7|13783.7|13792.4|13788.9|13786.1|13782.7|347
1653050700000|2022-05-20 12:45:00|13788.5|13783.5|13790.4|13788.4|13792.2|13788.8|13787.4|13783.1|381
1653051000000|2022-05-20 12:50:00|13790.5|13788.5|13793.9|13788.9|13794.9|13791.5|13789.7|13786.2|413
1653051300000|2022-05-20 12:55:00|13793.8|13788.8|13794.2|13792.2|13797.5|13793.9|13792.2|13788.3|448
1653051600000|2022-05-20 13:00:00|13794.1|13792.1|13795.5|13790.5|13797.9|13794.4|13793.7|13790.1|399
1653051900000|2022-05-20 13:05:00|13795.6|13790.6|13791.8|13789.8|13795.6|13792.1|13791.8|13788.1|377
1653052200000|2022-05-20 13:10:00|13791.9|13789.9|13793.8|13788.8|13794.3|13790.3|13791|13786.7|393
1653052500000|2022-05-20 13:15:00|13793.9|13788.9|13793.7|13788.7|13794.7|13791.2|13791.2|13787.5|376
1653052800000|2022-05-20 13:20:00|13793.6|13788.6|13789.4|13787.4|13793.7|13790.1|13789.3|13786|308
1653053100000|2022-05-20 13:25:00|13789.3|13787.3|13794.2|13789.2|13795.2|13791.1|13789.2|13786.6|335
1653053400000|2022-05-20 13:30:00|13794.3|13789.3|13794.9|13792.9|13797.8|13794.6|13791.7|13788.2|484
1653053700000|2022-05-20 13:35:00|13796.3|13791.3|13794.7|13789.7|13797.7|13794.5|13792|13788.2|411
1653054000000|2022-05-20 13:40:00|13794.8|13789.8|13786.9|13784.9|13796.1|13792.6|13786.9|13783.5|509
1653054300000|2022-05-20 13:45:00|13787|13785|13794.8|13792.8|13796.7|13793.2|13786.9|13784.9|474
1653054600000|2022-05-20 13:50:00|13794.7|13792.7|13792.7|13790.7|13796.2|13793|13792|13788.5|445
1653054900000|2022-05-20 13:55:00|13792.9|13790.9|13798.7|13793.7|13799.5|13796.1|13792.7|13789.1|452
1653055200000|2022-05-20 14:00:00|13798.6|13793.6|13799.2|13797.2|13802.1|13798.6|13796.3|13791.4|473
1653055500000|2022-05-20 14:05:00|13799.1|13797.1|13805.6|13800.6|13807.2|13803.6|13799.1|13797.1|474
1653055800000|2022-05-20 14:10:00|13805.7|13800.7|13801.3|13796.3|13808.9|13804.6|13800.6|13796.3|444
1653056100000|2022-05-20 14:15:00|13800.9|13795.9|13796.2|13794.2|13801.9|13798.6|13794.4|13791|466
1653056400000|2022-05-20 14:20:00|13796.1|13794.1|13795.5|13793.5|13802.8|13799.5|13795.5|13792.5|399
1653056700000|2022-05-20 14:25:00|13795.4|13793.4|13796.7|13791.7|13797.9|13794.8|13792.6|13789.9|393
1653057000000|2022-05-20 14:30:00|13796.8|13791.8|13798.7|13793.7|13801.1|13796.8|13795.3|13790.9|470
1653057300000|2022-05-20 14:35:00|13798.8|13793.8|13797.2|13795.2|13800.7|13797.3|13796.6|13792.6|494
1653057600000|2022-05-20 14:40:00|13797.6|13795.6|13797.2|13795.2|13800.1|13797.2|13796.6|13793|370
1653057900000|2022-05-20 14:45:00|13797.3|13795.3|13799.4|13794.4|13802.4|13798.6|13796.8|13793.2|495
1653058200000|2022-05-20 14:50:00|13797.8|13795.8|13808.8|13806.8|13810|13806.8|13796.6|13793.4|458
1653058500000|2022-05-20 14:55:00|13810.3|13805.3|13807.6|13805.6|13810.9|13806.8|13806.2|13802.8|414
1653058800000|2022-05-20 15:00:00|13807.5|13805.5|13810.7|13805.7|13811.3|13807.9|13807.5|13804.3|397
1653059100000|2022-05-20 15:05:00|13810.6|13805.6|13810.9|13808.9|13813|13809.3|13809.2|13805.4|382
1653059400000|2022-05-20 15:10:00|13810.8|13808.8|13812.1|13807.1|13815.8|13812.4|13810.8|13807.1|374
1653059700000|2022-05-20 15:15:00|13812|13807|13815.3|13810.3|13815.8|13812.1|13810.9|13806.9|250
1653060000000|2022-05-20 15:20:00|13815.4|13810.4|13818.1|13813.1|13819|13815.4|13813.8|13810.3|336
1653060300000|2022-05-20 15:25:00|13818|13813|13815.1|13810.1|13819.1|13815.6|13815|13810|319
1653060600000|2022-05-20 15:30:00|13815.2|13810.2|13808.2|13803.2|13815.5|13810.5|13808.2|13803.2|375
1653060900000|2022-05-20 15:35:00|13808.4|13803.4|13809.3|13804.3|13811.3|13807|13807.2|13802.2|413
1653061200000|2022-05-20 15:40:00|13809.2|13804.2|13806.2|13801.2|13809.3|13804.3|13803.1|13799.1|438
1653061500000|2022-05-20 15:45:00|13806.3|13801.3|13804.3|13799.3|13806.4|13802|13801.6|13798.2|370
1653061800000|2022-05-20 15:50:00|13804.4|13799.4|13806|13801|13806.2|13802.7|13802.6|13798.9|300
1653062100000|2022-05-20 15:55:00|13805.9|13800.9|13805|13803|13806.6|13803.2|13802.3|13798.9|361
1653062400000|2022-05-20 16:00:00|13804.9|13802.9|13810.3|13805.3|13810.9|13806.6|13804.5|13801|344
1653062700000|2022-05-20 16:05:00|13810.2|13805.2|13815.2|13810.2|13815.3|13811.7|13808.2|13804.7|254
1653063000000|2022-05-20 16:10:00|13815.3|13810.3|13814.7|13809.7|13818.9|13815.3|13810.7|13807.3|443
1653063300000|2022-05-20 16:15:00|13814.3|13809.3|13811.3|13809.3|13816.1|13812.7|13810.2|13806.7|345
1653063600000|2022-05-20 16:20:00|13812.7|13807.7|13809|13807|13813|13809.3|13808.2|13804.2|315
1653063900000|2022-05-20 16:25:00|13808.9|13806.9|13811.7|13809.7|13813.7|13810.1|13808.7|13805.3|234
1653064200000|2022-05-20 16:30:00|13813.2|13808.2|13812.2|13807.2|13813.4|13809.7|13807.4|13803.9|250
1653064500000|2022-05-20 16:35:00|13812.1|13807.1|13812.7|13810.7|13815.6|13812.2|13811.1|13806.5|218
1653064800000|2022-05-20 16:40:00|13812.8|13810.8|13814.3|13809.3|13815.4|13811.8|13811.4|13807.3|228
1653065100000|2022-05-20 16:45:00|13814.8|13809.8|13810.9|13805.9|13816.7|13811.7|13809.7|13805.5|363
1653065400000|2022-05-20 16:50:00|13810.8|13805.8|13817.4|13812.4|13817.8|13814.2|13810.8|13805.8|399
1653065700000|2022-05-20 16:55:00|13817.3|13812.3|13817.2|13812.2|13818.3|13814.5|13813.4|13809.9|362
1653066000000|2022-05-20 17:00:00|13815.9|13813.9|13819.2|13814.2|13820.9|13817.5|13814.7|13810.9|479
1653066300000|2022-05-20 17:05:00|13819|13814|13818.5|13816.5|13820.8|13816.7|13815|13811.4|396
1653066600000|2022-05-20 17:10:00|13818.4|13816.4|13820.9|13815.9|13821.2|13817.9|13817|13813.5|304
1653066900000|2022-05-20 17:15:00|13821|13816|13819.7|13817.7|13822.2|13818.7|13818.2|13814.9|285
1653067200000|2022-05-20 17:20:00|13819.6|13817.6|13821|13819|13822.4|13819|13818.5|13815.3|237
1653067500000|2022-05-20 17:25:00|13821.5|13819.5|13821.4|13819.4|13823.3|13819.5|13819.9|13815.9|269
1653067800000|2022-05-20 17:30:00|13821.3|13819.3|13818|13813|13823.6|13819.9|13817.1|13813|296
1653068100000|2022-05-20 17:35:00|13818.1|13813.1|13818.2|13813.2|13821.1|13816.8|13816.8|13811.8|355
1653068400000|2022-05-20 17:40:00|13818.3|13813.3|13817.7|13812.7|13820.5|13816.8|13816.5|13812.4|331
1653068700000|2022-05-20 17:45:00|13817.8|13812.8|13815.6|13810.6|13818|13813|13813.2|13808.2|412
1653069000000|2022-05-20 17:50:00|13815.7|13810.7|13813.6|13811.6|13818.3|13815|13813.1|13809.6|364
1653069300000|2022-05-20 17:55:00|13813.5|13811.5|13815.2|13813.2|13817.9|13813.8|13812.8|13809.4|340
1653069600000|2022-05-20 18:00:00|13815.1|13813.1|13816|13811|13818.1|13814.4|13813.5|13809.9|309
1653069900000|2022-05-20 18:05:00|13814.5|13812.5|13822.8|13817.8|13825.8|13821.7|13814.4|13811.2|392
1653070200000|2022-05-20 18:10:00|13822.4|13817.4|13822.3|13820.3|13824.8|13821.3|13819.3|13815.8|292
1653070500000|2022-05-20 18:15:00|13822.4|13820.4|13829.4|13824.4|13830|13825.9|13821.7|13818.4|310
1653070800000|2022-05-20 18:20:00|13829|13824|13831.5|13826.5|13833.5|13829.8|13829|13824|285
1653071100000|2022-05-20 18:25:00|13831.4|13826.4|13832.6|13830.6|13834.2|13830.7|13829.3|13825.7|285
1653071400000|2022-05-20 18:30:00|13832.7|13830.7|13834.3|13829.3|13836.5|13832.9|13831.1|13827.6|302
1653071700000|2022-05-20 18:35:00|13834.1|13829.1|13832.2|13827.2|13834.7|13830.8|13831.7|13826.7|273
1653072000000|2022-05-20 18:40:00|13832.1|13827.1|13824|13819|13832.4|13828.8|13823.4|13818.8|352
1653072300000|2022-05-20 18:45:00|13824.1|13819.1|13823.4|13818.4|13827.9|13822.9|13823|13818|415
1653072600000|2022-05-20 18:50:00|13823.5|13818.5|13817.6|13812.6|13824.7|13819.7|13816.5|13811.5|369
1653072900000|2022-05-20 18:55:00|13817.7|13812.7|13818.5|13813.5|13820.4|13815.4|13817.1|13812.1|360
1653073200000|2022-05-20 19:00:00|13818.6|13813.6|13814.1|13809.1|13819.2|13814.2|13811|13806|374
1653073500000|2022-05-20 19:05:00|13813.9|13808.9|13815.8|13810.8|13816.8|13811.8|13813.5|13808.5|353
1653073800000|2022-05-20 19:10:00|13815.9|13810.9|13817.6|13812.6|13818.6|13813.6|13815.8|13810.8|263
1653074100000|2022-05-20 19:15:00|13817.5|13812.5|13814.4|13809.4|13817.6|13812.6|13812.7|13807.7|358
1653074400000|2022-05-20 19:20:00|13814.5|13809.5|13812.2|13807.2|13815.4|13810.4|13812|13807|298
1653074700000|2022-05-20 19:25:00|13812.1|13807.1|13809.2|13804.2|13812.8|13807.8|13808.9|13803.9|252
1653075000000|2022-05-20 19:30:00|13809.3|13804.3|13808.4|13803.4|13811.7|13806.7|13807.1|13802.1|283
1653075300000|2022-05-20 19:35:00|13808.5|13803.5|13803.2|13798.2|13809.5|13804.5|13802.5|13797.5|409
1653075600000|2022-05-20 19:40:00|13803|13798|13803.6|13798.6|13805|13800|13800.7|13795.7|374
1653075900000|2022-05-20 19:45:00|13803.4|13798.4|13802.4|13797.4|13803.7|13798.7|13800.3|13795.3|365
1653076200000|2022-05-20 19:50:00|13802.3|13797.3|13800.9|13795.9|13802.8|13797.8|13800|13795|371
1653076500000|2022-05-20 19:55:00|13801|13796|13806.6|13801.6|13806.7|13801.7|13801|13796|278
1653076800000|2022-05-20 20:00:00|13806.1|13801.1|13805.5|13800.5|13807.2|13802.2|13804.3|13799.3|286
1653077100000|2022-05-20 20:05:00|13805.7|13800.7|13805.6|13800.6|13806.9|13802|13801.1|13795|263
1653077400000|2022-05-20 20:10:00|13805.5|13800.5|13805.8|13800.8|13807.4|13802.3|13803.2|13797.6|291
1653077700000|2022-05-20 20:15:00|13805.9|13800.9|13805.4|13800.4|13806.3|13801.3|13803.9|13798.9|216
1653078000000|2022-05-20 20:20:00|13805.1|13800.1|13801.8|13796.8|13805.9|13800.9|13800.5|13794.1|262
1653078300000|2022-05-20 20:25:00|13801.2|13796.2|13797|13792|13802.5|13797.5|13796.6|13791.6|241
1653078600000|2022-05-20 20:30:00|13796.9|13791.9|13798.8|13793.8|13799.3|13794|13796.7|13791.7|122
1653078900000|2022-05-20 20:35:00|13799|13794|13799.7|13794.7|13802.6|13796.8|13797.6|13791.4|188
1653079200000|2022-05-20 20:40:00|13799.9|13794.9|13800.3|13795.3|13816.3|13800.3|13799.6|13793.6|239
1653079500000|2022-05-20 20:45:00|13800.1|13795.1|13799.6|13794.6|13802.5|13795.7|13799.3|13791.4|111
1653079800000|2022-05-20 20:50:00|13799.7|13794.7|13795.4|13790.4|13814|13798|13790.1|13774.1|323
1653080100000|2022-05-20 20:55:00|13795.3|13790.3|13811.2|13795.2|13827.5|13811.5|13790.5|13774.5|770
1653249600000|2022-05-22 20:00:00|13820.7|13798.7|13820.7|13798.7|13820.7|13798.7|13816|13794|16
1653249900000|2022-05-22 20:05:00|13816|13794|13820.7|13798.7|13820.7|13798.7|13816|13794|7
1653250200000|2022-05-22 20:10:00|13816|13794|13820.7|13798.7|13820.7|13798.7|13815.2|13793.2|15
1653250500000|2022-05-22 20:15:00|13816|13794|13820.7|13798.7|13820.7|13798.7|13816|13794|12
1653250800000|2022-05-22 20:20:00|13816.2|13794.2|13816|13794|13820.7|13798.7|13815.9|13793.9|14
1653251100000|2022-05-22 20:25:00|13820.7|13798.7|13820.7|13798.7|13820.7|13798.7|13816|13794|11
1653251400000|2022-05-22 20:30:00|13816|13794|13816|13794|13820.7|13798.7|13816|13794|8
1653251700000|2022-05-22 20:35:00|13815.9|13793.9|13820.7|13798.7|13820.7|13798.7|13815.9|13793.9|9
1653252000000|2022-05-22 20:40:00|13816|13794|13820.7|13798.7|13820.7|13798.7|13816|13794|6
1653252300000|2022-05-22 20:45:00|13816.2|13794.2|13817.8|13795.8|13820.7|13798.7|13816.2|13794.2|10
1653252600000|2022-05-22 20:50:00|13820.7|13798.7|13820.7|13798.7|13820.7|13798.7|13816|13794|8
1653252900000|2022-05-22 20:55:00|13815.9|13793.9|13820.7|13798.7|13820.7|13798.7|13815.9|13793.9|16
1653253200000|2022-05-22 21:00:00|13816|13794|13818.2|13796.2|13822.6|13800.6|13816|13794|50
1653253500000|2022-05-22 21:05:00|13815.7|13793.7|13820.4|13798.4|13820.4|13798.4|13815.7|13793.7|2
1653253800000|2022-05-22 21:10:00|13816.8|13794.8|13816|13794|13820.4|13798.4|13816|13794|6
1653254100000|2022-05-22 21:15:00|13813.9|13791.9|13818.8|13796.8|13824.4|13802.4|13813.9|13791.9|67
1653254400000|2022-05-22 21:20:00|13816.8|13794.8|13817.8|13801.8|13820.8|13801.8|13812.2|13791.3|53
1653254700000|2022-05-22 21:25:00|13813.8|13797.8|13817.8|13801.8|13817.8|13801.8|13810.6|13794.6|43
1653255000000|2022-05-22 21:30:00|13812|13796|13813.1|13797.1|13815.8|13799.8|13810.3|13794.3|116
1653255300000|2022-05-22 21:35:00|13812.8|13796.8|13812.4|13796.4|13817.3|13801.3|13811.7|13795.7|36
1653255600000|2022-05-22 21:40:00|13811.9|13795.9|13812.3|13796.3|13816.6|13800.6|13809.5|13793.5|50
1653255900000|2022-05-22 21:45:00|13811.7|13795.7|13812.3|13796.3|13816.2|13800.2|13808.9|13792.9|38
1653256200000|2022-05-22 21:50:00|13818.1|13802.1|13812.2|13796.2|13818.1|13802.1|13808.9|13792.9|58
1653256500000|2022-05-22 21:55:00|13812.3|13796.3|13814.5|13798.5|13818.1|13802.1|13811.1|13795.1|54
1653256800000|2022-05-22 22:00:00|13815.4|13799.4|13811.9|13795.9|13817|13801|13810.7|13794.7|160
1653257100000|2022-05-22 22:05:00|13815.7|13799.7|13812.7|13796.7|13819.2|13803.2|13811|13795|117
1653257400000|2022-05-22 22:10:00|13811.4|13795.4|13808.2|13792.2|13818.8|13802.8|13807.4|13791.4|146
1653257700000|2022-05-22 22:15:00|13808.3|13792.3|13798.4|13782.4|13810.2|13794.2|13797.6|13781.6|179
1653258000000|2022-05-22 22:20:00|13797.7|13781.7|13799.1|13783.1|13801.4|13785.4|13797.5|13781.5|120
1653258300000|2022-05-22 22:25:00|13799.2|13783.2|13798.9|13782.9|13801.6|13785.6|13797.7|13781.7|109
1653258600000|2022-05-22 22:30:00|13798.6|13782.6|13798.1|13782.1|13801.4|13785.4|13797.6|13781.6|104
1653258900000|2022-05-22 22:35:00|13798.2|13782.2|13799.2|13783.2|13801.2|13785.2|13796.4|13780.4|108
1653259200000|2022-05-22 22:40:00|13798.5|13782.5|13798.3|13782.3|13800.4|13784.4|13796.6|13780.6|117
1653259500000|2022-05-22 22:45:00|13797|13781|13796.9|13780.9|13800.4|13784.4|13796.3|13780.3|109
1653259800000|2022-05-22 22:50:00|13799.6|13783.6|13808.5|13792.5|13809|13793|13796.7|13780.7|138
1653260100000|2022-05-22 22:55:00|13805.8|13789.8|13795|13779|13805.8|13791.6|13792.2|13776.2|239
1653260400000|2022-05-22 23:00:00|13795.2|13779.2|13788.4|13780.4|13796.5|13782.4|13780.9|13772.4|508
1653260700000|2022-05-22 23:05:00|13788.1|13780.2|13784.9|13779.9|13790.4|13783.1|13784.2|13778.2|360
1653261000000|2022-05-22 23:10:00|13786.1|13778.9|13788.2|13783.2|13788.5|13783.5|13784.1|13778.7|240
1653261300000|2022-05-22 23:15:00|13788.3|13783.3|13787.9|13782.9|13788.7|13783.7|13787.3|13782.3|205
1653261600000|2022-05-22 23:20:00|13787.8|13782.8|13787.4|13782.4|13788.2|13783.2|13787.4|13782.4|202
1653261900000|2022-05-22 23:25:00|13787.3|13782.3|13785.3|13780.3|13787.4|13782.4|13784.7|13779.7|181
1653262200000|2022-05-22 23:30:00|13785.4|13780.4|13788.9|13783.9|13788.9|13784.6|13784.8|13779.8|205
1653262500000|2022-05-22 23:35:00|13788.8|13783.8|13787|13782|13789.1|13784.1|13786|13781|233
1653262800000|2022-05-22 23:40:00|13787.1|13782.1|13787.3|13782.3|13789.2|13784.2|13786.7|13781.7|207
1653263100000|2022-05-22 23:45:00|13787.4|13782.4|13787.1|13782.1|13789.5|13784.5|13786.8|13781.8|237
1653263400000|2022-05-22 23:50:00|13787.2|13782.2|13790.2|13785.2|13792.1|13787.1|13785.4|13780.4|217
1653263700000|2022-05-22 23:55:00|13790.3|13785.3|13793.1|13788.1|13794.4|13789.4|13789.4|13784.9|337
1653264000000|2022-05-23 00:00:00|13792.9|13787.9|13790.3|13785.3|13793.6|13788.6|13787.2|13782.2|410
1653264300000|2022-05-23 00:05:00|13790.4|13785.4|13791.4|13789.4|13795.2|13791.8|13790.3|13785.3|299
1653264600000|2022-05-23 00:10:00|13791.7|13789.7|13788|13786|13793.4|13789.9|13787.3|13783.8|245
1653264900000|2022-05-23 00:15:00|13787.8|13785.8|13783.6|13781.6|13789.3|13786|13783.3|13780|230
1653265200000|2022-05-23 00:20:00|13783.7|13781.7|13780.9|13775.9|13785.2|13781.7|13779.3|13775.7|368
1653265500000|2022-05-23 00:25:00|13779.3|13777.3|13776.4|13774.4|13782.3|13778.7|13776.2|13772.9|346
1653265800000|2022-05-23 00:30:00|13776.3|13774.3|13775.1|13773.1|13777.4|13774.4|13772.9|13769.3|406
1653266100000|2022-05-23 00:35:00|13775.2|13773.2|13774|13772|13778.3|13774.8|13773.1|13769.9|312
1653266400000|2022-05-23 00:40:00|13773.9|13771.9|13775.3|13773.3|13780.2|13776.7|13773.9|13770.8|320
1653266700000|2022-05-23 00:45:00|13775.2|13773.2|13773.6|13771.6|13776.7|13773.4|13771.6|13768.4|287
1653267000000|2022-05-23 00:50:00|13773.5|13771.5|13775.5|13773.5|13777|13773.6|13772.1|13769.1|350
1653267300000|2022-05-23 00:55:00|13775.3|13773.3|13775.4|13773.4|13780|13776.6|13773.8|13770.8|334
1653267600000|2022-05-23 01:00:00|13775.5|13773.5|13776.8|13774.8|13779.2|13775.7|13773.8|13770.4|359
1653267900000|2022-05-23 01:05:00|13776.6|13774.6|13776.2|13774.2|13779.2|13775.8|13775.2|13772.5|337
1653268200000|2022-05-23 01:10:00|13776.3|13774.3|13771.6|13769.6|13778|13774.5|13771.3|13767.9|331
1653268500000|2022-05-23 01:15:00|13771.5|13769.5|13768.7|13766.7|13773.9|13769.9|13768|13766|306
1653268800000|2022-05-23 01:20:00|13768.5|13766.5|13770|13768|13770.1|13768|13766.1|13762.6|308
1653269100000|2022-05-23 01:25:00|13769.9|13767.9|13767.6|13765.6|13770.2|13768.2|13767.4|13765.4|261
1653269400000|2022-05-23 01:30:00|13767.8|13765.8|13767.2|13765.2|13771|13767.8|13765.4|13761.9|312
1653269700000|2022-05-23 01:35:00|13767.3|13765.3|13765.6|13763.6|13770.1|13768.1|13765.5|13763.5|272
1653270000000|2022-05-23 01:40:00|13765.7|13763.7|13766.5|13764.5|13768.7|13765.7|13765.4|13762.5|249
1653270300000|2022-05-23 01:45:00|13766.6|13764.6|13767.5|13765.5|13769.8|13767.8|13766.5|13764.5|247
1653270600000|2022-05-23 01:50:00|13767.4|13765.4|13771.8|13769.8|13773|13769.8|13766.2|13762.8|403
1653270900000|2022-05-23 01:55:00|13771.9|13769.9|13771.6|13769.6|13775.6|13772.6|13770.9|13768.9|299
1653271200000|2022-05-23 02:00:00|13771.5|13769.5|13772.2|13770.2|13773.1|13770.3|13767.9|13764.6|299
1653271500000|2022-05-23 02:05:00|13772.1|13770.1|13767.9|13765.9|13772.5|13770.5|13766.9|13764.9|274
1653271800000|2022-05-23 02:10:00|13768|13766|13765.4|13763.4|13768.1|13766.1|13764|13762|296
1653272100000|2022-05-23 02:15:00|13765.5|13763.5|13763.5|13761.5|13766.6|13764.6|13763.1|13760.4|292
1653272400000|2022-05-23 02:20:00|13763.3|13761.3|13761.5|13759.5|13764.1|13762.1|13760.9|13758.9|202
1653272700000|2022-05-23 02:25:00|13761.4|13759.4|13763.6|13761.6|13763.8|13761.8|13760.1|13758.1|234
1653273000000|2022-05-23 02:30:00|13763.7|13761.7|13762.2|13760.2|13765.6|13763.3|13762.2|13759.3|204
1653273300000|2022-05-23 02:35:00|13762.3|13760.3|13759.2|13757.2|13762.5|13760.5|13759.1|13755.9|217
1653273600000|2022-05-23 02:40:00|13759.1|13757.1|13759.4|13757.4|13759.4|13757.4|13757|13753.7|254
1653273900000|2022-05-23 02:45:00|13759.5|13757.5|13761.1|13759.1|13762.8|13759.7|13758.4|13756.4|229
1653274200000|2022-05-23 02:50:00|13761|13759|13758.9|13756.9|13761.5|13759.3|13758.4|13755.6|210
1653274500000|2022-05-23 02:55:00|13758.8|13756.8|13756.2|13754.2|13760.6|13757.6|13756.1|13754.1|235
1653274800000|2022-05-23 03:00:00|13756|13754|13754.2|13752.2|13758.2|13754.5|13754.2|13751.8|219
1653275100000|2022-05-23 03:05:00|13754.1|13752.1|13747.4|13745.4|13754.5|13752.5|13745.7|13740.8|256
1653275400000|2022-05-23 03:10:00|13747.3|13745.3|13749.8|13747.8|13752.9|13749.4|13747.3|13744.2|225
1653275700000|2022-05-23 03:15:00|13749.7|13747.7|13751.6|13749.6|13753.7|13750.5|13747.5|13744.4|270
1653276000000|2022-05-23 03:20:00|13751.7|13749.7|13753.3|13751.3|13753.4|13751.4|13749.6|13746.4|198
1653276300000|2022-05-23 03:25:00|13753.4|13751.4|13753.1|13751.1|13755.1|13751.6|13750.8|13747.8|225
1653276600000|2022-05-23 03:30:00|13753|13751|13755|13753|13756.8|13753.7|13752.4|13749.3|308
1653276900000|2022-05-23 03:35:00|13755.1|13753.1|13756.8|13754.8|13757.2|13755.2|13754.3|13751.7|279
1653277200000|2022-05-23 03:40:00|13756.7|13754.7|13753.7|13751.7|13756.8|13754.8|13752.9|13749.5|187
1653277500000|2022-05-23 03:45:00|13753.6|13751.6|13752.1|13750.1|13754.8|13751.8|13751.6|13748.1|177
1653277800000|2022-05-23 03:50:00|13752|13750|13751.7|13749.7|13752.5|13750.5|13750.8|13748.8|185
1653278100000|2022-05-23 03:55:00|13751.6|13749.6|13752.9|13750.9|13753.1|13751.1|13751.2|13749.2|107
1653278400000|2022-05-23 04:00:00|13753|13751|13755.1|13753.1|13756.5|13753.2|13752.9|13749.6|203
1653278700000|2022-05-23 04:05:00|13755|13753|13757.9|13755.9|13759.9|13756.5|13754.8|13752.8|248
1653279000000|2022-05-23 04:10:00|13758|13756|13758.7|13756.7|13759.5|13757.5|13757.5|13754.3|238
1653279300000|2022-05-23 04:15:00|13758.6|13756.6|13758.5|13756.5|13760.1|13757.7|13757.6|13754.6|179
1653279600000|2022-05-23 04:20:00|13758.4|13756.4|13756.7|13754.7|13760.4|13756.9|13756.4|13754.3|133
1653279900000|2022-05-23 04:25:00|13756.8|13754.8|13757|13755|13757.8|13755.8|13756|13754|189
1653280200000|2022-05-23 04:30:00|13756.8|13754.8|13756.4|13754.4|13757.1|13755.1|13755.8|13753.8|129
1653280500000|2022-05-23 04:35:00|13756.3|13754.3|13756.9|13754.9|13758.6|13755.1|13756|13752.9|143
1653280800000|2022-05-23 04:40:00|13756.8|13754.8|13757.6|13755.6|13759.7|13756.4|13756.3|13753.3|168
1653281100000|2022-05-23 04:45:00|13757.7|13755.7|13756.6|13754.6|13759.9|13756.4|13756.4|13753|232
1653281400000|2022-05-23 04:50:00|13756.7|13754.7|13757.1|13755.1|13758.7|13755.5|13756.3|13753.5|136
1653281700000|2022-05-23 04:55:00|13757|13755|13758.2|13753.2|13759.3|13755.9|13756.5|13753.2|178
1653282000000|2022-05-23 05:00:00|13758.1|13753.1|13762.2|13760.2|13765.6|13761.8|13758|13753|322
1653282300000|2022-05-23 05:05:00|13762.1|13760.1|13762.4|13760.4|13766.2|13762.9|13760.4|13757.1|204
1653282600000|2022-05-23 05:10:00|13762.3|13760.3|13763.4|13761.4|13766|13763.6|13762.3|13759.7|172
1653282900000|2022-05-23 05:15:00|13762.8|13760.8|13761.6|13759.6|13765.1|13761.6|13760.9|13757.7|238
1653283200000|2022-05-23 05:20:00|13761.7|13759.7|13761.1|13759.1|13763.9|13760.3|13760.2|13756.8|229
1653283500000|2022-05-23 05:25:00|13761.4|13759.4|13760.3|13758.3|13762.7|13759.5|13758|13754.8|238
1653283800000|2022-05-23 05:30:00|13760.2|13758.2|13759.8|13757.8|13762.2|13758.5|13759.2|13755.7|210
1653284100000|2022-05-23 05:35:00|13760|13758|13758.8|13753.8|13761.8|13758.2|13755.8|13752.7|204
1653284400000|2022-05-23 05:40:00|13757.3|13755.3|13756.2|13754.2|13759.2|13755.7|13755.8|13752.3|200
1653284700000|2022-05-23 05:45:00|13756.1|13754.1|13736.8|13731.8|13757.4|13754.3|13736.1|13731.1|398
1653285000000|2022-05-23 05:50:00|13737.2|13732.2|13746.2|13741.2|13748.9|13744.2|13736.8|13731.8|641
1653285300000|2022-05-23 05:55:00|13746|13741|13755|13750|13755.2|13750.2|13741.9|13736.9|511
1653285600000|2022-05-23 06:00:00|13755.1|13750.1|13752.7|13747.7|13755.6|13751.1|13751|13747.6|495
1653285900000|2022-05-23 06:05:00|13751.4|13746.4|13756.6|13751.6|13757.4|13753|13751.2|13746.4|510
1653286200000|2022-05-23 06:10:00|13756.7|13751.7|13756.8|13751.8|13758.9|13753.9|13751.5|13747.8|429
1653286500000|2022-05-23 06:15:00|13756.9|13751.9|13752.3|13750.3|13758.8|13755.4|13752|13750|338
1653286800000|2022-05-23 06:20:00|13752.1|13750.1|13754.5|13752.5|13756.1|13752.6|13751.3|13748|371
1653287100000|2022-05-23 06:25:00|13754.4|13752.4|13762.7|13760.7|13765.8|13762.1|13754|13750.5|396
1653287400000|2022-05-23 06:30:00|13762.6|13760.6|13760.5|13755.5|13763.2|13760.6|13758.4|13754.9|361
1653287700000|2022-05-23 06:35:00|13760.4|13755.4|13757|13752|13761|13757.5|13753.8|13750.4|416
1653288000000|2022-05-23 06:40:00|13757.1|13752.1|13755.8|13753.8|13758.9|13755.3|13753.7|13750.2|377
1653288300000|2022-05-23 06:45:00|13755.9|13753.9|13752.8|13750.8|13757.6|13754.1|13750.2|13747.8|297
1653288600000|2022-05-23 06:50:00|13753.2|13751.2|13753.3|13751.3|13754.8|13752.6|13751.3|13749.3|207
1653288900000|2022-05-23 06:55:00|13753.4|13751.4|13751.4|13749.4|13755.4|13752|13750.1|13747.5|326
1653289200000|2022-05-23 07:00:00|13751.2|13749.2|13751|13749|13753.7|13750.6|13750.3|13746.9|379
1653289500000|2022-05-23 07:05:00|13751.1|13749.1|13751.3|13749.3|13755.6|13752.7|13750.9|13747.8|365
1653289800000|2022-05-23 07:10:00|13751.2|13749.2|13754.8|13752.8|13756.1|13752.8|13750.4|13747.4|431
1653290100000|2022-05-23 07:15:00|13755.7|13753.7|13753.1|13751.1|13757.2|13753.9|13752.3|13749.1|392
1653290400000|2022-05-23 07:20:00|13753|13751|13751.8|13749.8|13755.5|13752.3|13750.6|13747.6|388
1653290700000|2022-05-23 07:25:00|13751.6|13749.6|13755.6|13750.6|13756.2|13753.1|13750.9|13748.3|314
1653291000000|2022-05-23 07:30:00|13755.5|13750.5|13753|13751|13756.6|13754.6|13750.4|13747.4|286
1653291300000|2022-05-23 07:35:00|13752.9|13750.9|13756.3|13754.3|13757.9|13754.5|13752.6|13749.6|401
1653291600000|2022-05-23 07:40:00|13756.2|13754.2|13759.3|13757.3|13761.8|13758.4|13756.2|13753.5|433
1653291900000|2022-05-23 07:45:00|13759.2|13757.2|13757.7|13755.7|13760.5|13757.4|13756.4|13753|437
1653292200000|2022-05-23 07:50:00|13757.8|13755.8|13754|13752|13759.3|13755.9|13753.8|13750.3|375
1653292500000|2022-05-23 07:55:00|13753.8|13751.8|13758.7|13753.7|13758.7|13755.3|13752.6|13749.1|335
1653292800000|2022-05-23 08:00:00|13757.3|13755.3|13756.7|13754.7|13758.8|13755.3|13750.6|13747|556
1653293100000|2022-05-23 08:05:00|13757|13755|13751.8|13749.8|13758.9|13755.5|13751.4|13748|461
1653293400000|2022-05-23 08:10:00|13751.7|13749.7|13755.1|13750.1|13755.6|13752.1|13751.4|13748.3|384
1653293700000|2022-05-23 08:15:00|13755.2|13750.2|13749.1|13747.1|13755.3|13751.8|13747.5|13744.6|560
1653294000000|2022-05-23 08:20:00|13748.8|13746.8|13748.8|13743.8|13749.8|13746.9|13744.8|13742.6|353
1653294300000|2022-05-23 08:25:00|13748.9|13743.9|13748.7|13746.7|13752.1|13749|13746.6|13743.3|446
1653294600000|2022-05-23 08:30:00|13748.8|13746.8|13755.5|13750.5|13755.6|13752.2|13748.8|13745.4|340
1653294900000|2022-05-23 08:35:00|13754.1|13752.1|13754.7|13752.7|13760.1|13756.7|13753.7|13750.6|463
1653295200000|2022-05-23 08:40:00|13756.2|13751.2|13755|13753|13757.2|13753.8|13753|13749.4|461
1653295500000|2022-05-23 08:45:00|13755.1|13753.1|13754.1|13749.1|13756.6|13753.6|13750.7|13747.1|326
1653295800000|2022-05-23 08:50:00|13754|13749|13751.6|13749.6|13755.2|13751.9|13750.9|13747.4|389
1653296100000|2022-05-23 08:55:00|13751.5|13749.5|13747.7|13745.7|13754|13750.7|13747.2|13743.7|363
1653296400000|2022-05-23 09:00:00|13747.6|13745.6|13746.5|13744.5|13750.1|13746.7|13745.3|13742.1|382
1653296700000|2022-05-23 09:05:00|13748|13743|13742.4|13740.4|13749.1|13745.1|13742.2|13739.4|511
1653297000000|2022-05-23 09:10:00|13742.3|13740.3|13740|13735|13745.2|13741.6|13738.3|13734.9|430
1653297300000|2022-05-23 09:15:00|13738.6|13736.6|13742.7|13740.7|13744|13740.7|13737.8|13734.6|580
1653297600000|2022-05-23 09:20:00|13742.6|13740.6|13739.2|13734.2|13744.9|13741.2|13736.7|13733.1|377
1653297900000|2022-05-23 09:25:00|13739.3|13734.3|13740.6|13735.6|13742.8|13739.2|13736.5|13732.9|332
1653298200000|2022-05-23 09:30:00|13740.5|13735.5|13742|13737|13742|13738.3|13737.6|13734|332
1653298500000|2022-05-23 09:35:00|13742.4|13737.4|13736.5|13734.5|13742.5|13738.5|13736.4|13734.4|382
1653298800000|2022-05-23 09:40:00|13736.4|13734.4|13732.9|13730.9|13737.3|13734.6|13732.8|13729.6|343
1653299100000|2022-05-23 09:45:00|13733|13731|13737.6|13735.6|13739|13735.8|13731.8|13729.5|361
1653299400000|2022-05-23 09:50:00|13737.7|13735.7|13735.3|13733.3|13740.7|13737.2|13734.9|13731.6|390
1653299700000|2022-05-23 09:55:00|13735.5|13733.5|13736.3|13734.3|13738.6|13735.4|13732.8|13729.5|346
1653300000000|2022-05-23 10:00:00|13736.4|13734.4|13739.1|13734.1|13740.9|13737.5|13735.8|13732.3|380
1653300300000|2022-05-23 10:05:00|13737.5|13735.5|13739.5|13737.5|13741.4|13738|13737.4|13734.2|332
1653300600000|2022-05-23 10:10:00|13739.6|13737.6|13738.5|13736.5|13741|13738|13737.3|13733.8|275
1653300900000|2022-05-23 10:15:00|13738.4|13736.4|13742.1|13737.1|13743.2|13740|13738.3|13736.3|301
1653301200000|2022-05-23 10:20:00|13740.6|13738.6|13743.5|13741.5|13745.5|13742.2|13740.2|13736.9|338
1653301500000|2022-05-23 10:25:00|13743.4|13741.4|13743|13741|13746.1|13742.5|13742.8|13739.9|348
1653301800000|2022-05-23 10:30:00|13742.9|13740.9|13740.4|13738.4|13743.3|13741.3|13740|13736.9|212
1653302100000|2022-05-23 10:35:00|13740.3|13738.3|13737.8|13732.8|13741.8|13738.3|13736.6|13732.7|248
1653302400000|2022-05-23 10:40:00|13737.9|13732.9|13737.5|13735.5|13739.2|13735.8|13735.9|13732.4|284
1653302700000|2022-05-23 10:45:00|13737.4|13735.4|13735.8|13733.8|13741.6|13738.2|13735.5|13732.2|326
1653303000000|2022-05-23 10:50:00|13735.9|13733.9|13735.9|13730.9|13738.4|13735|13734.3|13730.7|221
1653303300000|2022-05-23 10:55:00|13735.8|13730.8|13731.7|13729.7|13735.8|13732.4|13731.4|13729.1|220
1653303600000|2022-05-23 11:00:00|13731.6|13729.6|13733|13731|13737.5|13734.2|13731.3|13728.7|355
1653303900000|2022-05-23 11:05:00|13733.1|13731.1|13732.3|13730.3|13737|13733.7|13732.3|13728.5|370
1653304200000|2022-05-23 11:10:00|13732.5|13730.5|13727.7|13725.7|13734.3|13730.9|13727.4|13724.8|279
1653304500000|2022-05-23 11:15:00|13727.8|13725.8|13728.6|13723.6|13729.7|13726.3|13724.7|13721.1|302
1653304800000|2022-05-23 11:20:00|13728.5|13723.5|13729.5|13724.5|13729.7|13725.1|13725.6|13721.4|291
1653305100000|2022-05-23 11:25:00|13727|13725|13729|13724|13729.5|13725|13725.8|13720.8|324
1653305400000|2022-05-23 11:30:00|13728.9|13723.9|13730|13725|13731.9|13726.9|13728.5|13723.5|332
1653305700000|2022-05-23 11:35:00|13730.3|13725.3|13738|13733|13738.1|13734.7|13730|13725|383
1653306000000|2022-05-23 11:40:00|13737.9|13732.9|13737.1|13732.1|13739.7|13735.8|13735.1|13731.7|321
1653306300000|2022-05-23 11:45:00|13737|13732|13737|13732|13738.5|13735|13735.1|13731.7|241
1653306600000|2022-05-23 11:50:00|13735.4|13733.4|13736|13731|13736.9|13733.5|13732.5|13729|334
1653306900000|2022-05-23 11:55:00|13735.9|13730.9|13738.2|13736.2|13739.9|13736.5|13734.9|13730.9|316
1653307200000|2022-05-23 12:00:00|13737.5|13735.5|13737.4|13735.4|13740.3|13736.6|13736.1|13733.1|382
1653307500000|2022-05-23 12:05:00|13737.2|13735.2|13735.6|13733.6|13739.1|13735.7|13734.2|13730.9|295
1653307800000|2022-05-23 12:10:00|13735.7|13733.7|13735.2|13733.2|13740.2|13737.1|13735.1|13731.7|348
1653308100000|2022-05-23 12:15:00|13735.3|13733.3|13737.8|13735.8|13739.3|13735.9|13735.1|13731.6|332
1653308400000|2022-05-23 12:20:00|13739.2|13734.2|13738|13733|13739.2|13735.8|13733.3|13729.8|434
1653308700000|2022-05-23 12:25:00|13736.6|13734.6|13742.4|13737.4|13744.4|13739.4|13735.2|13731.8|450
1653309000000|2022-05-23 12:30:00|13742.7|13737.7|13743.5|13741.5|13747.8|13744.1|13742.7|13737.7|380
1653309300000|2022-05-23 12:35:00|13743.4|13741.4|13741.8|13739.8|13746.3|13743|13741.7|13738.1|291
1653309600000|2022-05-23 12:40:00|13741.9|13739.9|13746.6|13741.6|13746.6|13743.2|13741.9|13739.4|342
1653309900000|2022-05-23 12:45:00|13745.1|13743.1|13747.1|13745.1|13749.2|13745.7|13744.3|13740.8|457
1653310200000|2022-05-23 12:50:00|13748.6|13743.6|13746.1|13744.1|13748.6|13745.2|13744|13740.5|412
1653310500000|2022-05-23 12:55:00|13746|13744|13745|13743|13747.7|13744.1|13744|13740.7|300
1653310800000|2022-05-23 13:00:00|13744.9|13742.9|13746.7|13744.7|13748.7|13745.2|13743.3|13739.8|348
1653311100000|2022-05-23 13:05:00|13746.5|13744.5|13747.7|13742.7|13748.6|13745.4|13744.8|13741.3|297
1653311400000|2022-05-23 13:10:00|13747.8|13742.8|13744|13742|13748.3|13744.8|13744|13740.7|280
1653311700000|2022-05-23 13:15:00|13744.1|13742.1|13742.9|13740.9|13745.9|13742.4|13741.5|13738.5|322
1653312000000|2022-05-23 13:20:00|13742.8|13740.8|13741.6|13739.6|13745.6|13742.2|13741.5|13737.9|325
1653312300000|2022-05-23 13:25:00|13741.4|13739.4|13743.3|13741.3|13745.6|13742.2|13741.2|13738.4|312
1653312600000|2022-05-23 13:30:00|13743.2|13741.2|13742.7|13737.7|13746.5|13742.9|13740.5|13736.9|440
1653312900000|2022-05-23 13:35:00|13742.5|13737.5|13745.9|13743.9|13749.2|13745.2|13740.9|13737.4|511
1653313200000|2022-05-23 13:40:00|13747.3|13742.3|13744.2|13739.2|13749.5|13746|13741.1|13737.5|430
1653313500000|2022-05-23 13:45:00|13744.4|13739.4|13736.7|13734.7|13744.5|13741|13736.7|13733.1|494
1653313800000|2022-05-23 13:50:00|13736.8|13734.8|13734.4|13729.4|13738.4|13734.8|13730.3|13726.8|511
1653314100000|2022-05-23 13:55:00|13734.3|13729.3|13737.5|13732.5|13739.8|13736.1|13732.3|13728.6|462
1653314400000|2022-05-23 14:00:00|13737.2|13732.2|13743.7|13738.7|13745.6|13741.6|13735.4|13731.9|455
1653314700000|2022-05-23 14:05:00|13742.1|13740.1|13739.3|13734.3|13744.4|13740.8|13737.7|13734.3|416
1653315000000|2022-05-23 14:10:00|13739.4|13734.4|13738.9|13733.9|13741.3|13737.8|13736.7|13733|465
1653315300000|2022-05-23 14:15:00|13739|13734|13726.7|13724.7|13739.1|13735.5|13726.5|13722.9|539
1653315600000|2022-05-23 14:20:00|13726.6|13724.6|13729.2|13724.2|13730.5|13727.4|13723.9|13721.1|454
1653315900000|2022-05-23 14:25:00|13729.1|13724.1|13730.5|13725.5|13734.6|13731.2|13727.4|13723.9|473
1653316200000|2022-05-23 14:30:00|13730.6|13725.6|13728.5|13726.5|13732.5|13729.3|13727.2|13723.7|453
1653316500000|2022-05-23 14:35:00|13730.1|13725.1|13728.7|13726.7|13731.5|13727.4|13727.1|13723.7|437
1653316800000|2022-05-23 14:40:00|13728.8|13726.8|13730.1|13728.1|13733.5|13729.9|13726.6|13723.6|453
1653317100000|2022-05-23 14:45:00|13730.2|13728.2|13736.1|13734.1|13737.9|13734.5|13730.1|13727.4|495
1653317400000|2022-05-23 14:50:00|13737.4|13732.4|13740.3|13735.3|13741.1|13737.4|13733.3|13729.6|596
1653317700000|2022-05-23 14:55:00|13740.2|13735.2|13742.2|13737.2|13743.2|13739.7|13738.1|13734.6|449
1653318000000|2022-05-23 15:00:00|13740.8|13738.8|13735.1|13730.1|13743.6|13740.8|13733.7|13728.7|352
1653318300000|2022-05-23 15:05:00|13735.2|13730.2|13736.2|13731.2|13737.5|13733.9|13733|13728.8|325
1653318600000|2022-05-23 15:10:00|13736.3|13731.3|13729|13724|13737.3|13733.6|13728.3|13723.6|343
1653318900000|2022-05-23 15:15:00|13728.9|13723.9|13730.2|13725.2|13731.8|13727.7|13727.4|13723.6|260
1653319200000|2022-05-23 15:20:00|13728.9|13726.9|13733.1|13728.1|13735.2|13731.3|13728.8|13725.3|371
1653319500000|2022-05-23 15:25:00|13733.2|13728.2|13734.5|13729.5|13735.4|13730.7|13731.2|13726.2|300
1653319800000|2022-05-23 15:30:00|13734.4|13729.4|13732.4|13727.4|13735.1|13730.9|13730.4|13725.4|346
1653320100000|2022-05-23 15:35:00|13732.8|13727.8|13737.7|13732.7|13738|13733.1|13731.3|13727.3|284
1653320400000|2022-05-23 15:40:00|13737.5|13732.5|13739.5|13734.5|13739.5|13735.2|13735.8|13732.4|239
1653320700000|2022-05-23 15:45:00|13739.4|13734.4|13740.1|13738.1|13742.9|13738.3|13737.8|13734.3|255
1653321000000|2022-05-23 15:50:00|13740|13738|13743.3|13738.3|13745.2|13741|13739.6|13736|331
1653321300000|2022-05-23 15:55:00|13743.2|13738.2|13742.4|13737.4|13743.8|13740|13740.1|13736.5|320
1653321600000|2022-05-23 16:00:00|13742.5|13737.5|13740.2|13735.2|13744.2|13739.4|13738.6|13734.7|213
1653321900000|2022-05-23 16:05:00|13740.1|13735.1|13741.3|13736.3|13743.7|13739.4|13739.1|13735.1|234
1653322200000|2022-05-23 16:10:00|13741.4|13736.4|13740|13735|13742|13737|13739.9|13734.9|161
1653322500000|2022-05-23 16:15:00|13740.1|13735.1|13745.3|13740.3|13748.1|13744.5|13740|13735|275
1653322800000|2022-05-23 16:20:00|13745.4|13740.4|13742.2|13737.2|13745.4|13740.7|13740.8|13736.9|225
1653323100000|2022-05-23 16:25:00|13742.3|13737.3|13740.9|13738.9|13744.2|13739.2|13740.8|13737|174
1653323400000|2022-05-23 16:30:00|13740.8|13738.8|13745.4|13740.4|13745.8|13740.8|13740.8|13737.7|222
1653323700000|2022-05-23 16:35:00|13745.5|13740.5|13739.1|13737.1|13746.3|13741.3|13739.1|13735.7|194
1653324000000|2022-05-23 16:40:00|13739.2|13737.2|13738.2|13733.2|13742.6|13737.6|13737.3|13733.1|184
1653324300000|2022-05-23 16:45:00|13738.1|13733.1|13738.2|13733.2|13741.9|13737.6|13737.4|13732.4|220
1653324600000|2022-05-23 16:50:00|13738.1|13733.1|13743.3|13738.3|13743.7|13738.7|13738.1|13733.1|226
1653324900000|2022-05-23 16:55:00|13743.4|13738.4|13742.4|13737.4|13745.4|13740.4|13741.2|13737.2|223
1653325200000|2022-05-23 17:00:00|13742.5|13737.5|13744.2|13739.2|13745.2|13741|13741.5|13737.4|310
1653325500000|2022-05-23 17:05:00|13744.5|13739.5|13744.6|13739.6|13746.2|13742.6|13743.4|13738.4|230
1653325800000|2022-05-23 17:10:00|13744.7|13739.7|13742.4|13737.4|13745.2|13741.5|13741|13736.8|213
1653326100000|2022-05-23 17:15:00|13742.5|13737.5|13745.7|13740.7|13746.9|13742.3|13740.8|13737.1|310
1653326400000|2022-05-23 17:20:00|13745.6|13740.6|13745.6|13740.6|13748.3|13743.3|13744.9|13739.9|229
1653326700000|2022-05-23 17:25:00|13745.9|13740.9|13742.1|13737.1|13746.2|13742.5|13740.7|13736.5|269
1653327000000|2022-05-23 17:30:00|13741.9|13736.9|13739|13734|13742|13738.5|13737.9|13733.8|226
1653327300000|2022-05-23 17:35:00|13739.1|13734.1|13738.1|13733.1|13739.9|13735.9|13736.4|13732.7|184
1653327600000|2022-05-23 17:40:00|13738.2|13733.2|13737.8|13732.8|13740.1|13736.1|13735.6|13732|249
1653327900000|2022-05-23 17:45:00|13737.7|13732.7|13740.6|13735.6|13740.8|13735.8|13735.6|13732.1|189
1653328200000|2022-05-23 17:50:00|13741.1|13736.1|13740|13735|13742.7|13738.9|13737.9|13734.2|239
1653328500000|2022-05-23 17:55:00|13740.1|13735.1|13740.4|13735.4|13742.4|13738.7|13738|13734.6|248
1653328800000|2022-05-23 18:00:00|13740.3|13735.3|13738.2|13733.2|13741.9|13736.9|13736.5|13732.7|253
1653329100000|2022-05-23 18:05:00|13738.3|13733.3|13737.1|13732.1|13740|13735.8|13735.7|13731.6|229
1653329400000|2022-05-23 18:10:00|13737.2|13732.2|13738.9|13733.9|13739.3|13735.3|13734.9|13731.4|225
1653329700000|2022-05-23 18:15:00|13739|13734|13737.1|13732.1|13740.2|13736.6|13735|13731.1|223
1653330000000|2022-05-23 18:20:00|13737.3|13732.3|13737.7|13732.7|13738.2|13734.3|13735.2|13731.7|149
1653330300000|2022-05-23 18:25:00|13737.6|13732.6|13738|13733|13738.2|13734.4|13735.9|13730.9|196
1653330600000|2022-05-23 18:30:00|13737.9|13732.9|13734.3|13732.3|13738|13734.5|13733.9|13730.3|166
1653330900000|2022-05-23 18:35:00|13734.4|13732.4|13733.2|13731.2|13735.9|13732.5|13731.9|13728.3|144
1653331200000|2022-05-23 18:40:00|13734.5|13729.5|13730.8|13728.8|13734.7|13731.2|13730.6|13727.2|148
1653331500000|2022-05-23 18:45:00|13730.7|13728.7|13730.6|13728.6|13732.5|13728.9|13728.9|13725.4|144
1653331800000|2022-05-23 18:50:00|13730.7|13728.7|13734.6|13732.6|13737.3|13733.9|13730.2|13726.7|237
1653332100000|2022-05-23 18:55:00|13734.7|13732.7|13737.8|13732.8|13738.5|13735|13734.4|13730.9|228
1653332400000|2022-05-23 19:00:00|13737.9|13732.9|13738.2|13733.2|13738.4|13734.9|13736.2|13732.1|158
1653332700000|2022-05-23 19:05:00|13738.1|13733.1|13739.5|13734.5|13740.9|13735.9|13736.5|13733|232
1653333000000|2022-05-23 19:10:00|13739.3|13734.3|13741.3|13736.3|13742.7|13738.2|13738.8|13733.8|237
1653333300000|2022-05-23 19:15:00|13741.2|13736.2|13742.3|13737.3|13744.4|13739.5|13740|13736.2|245
1653333600000|2022-05-23 19:20:00|13742.4|13737.4|13743.4|13738.4|13744|13739|13740.9|13735.9|209
1653333900000|2022-05-23 19:25:00|13743.5|13738.5|13741.5|13736.5|13743.8|13738.8|13739.7|13734.7|269
1653334200000|2022-05-23 19:30:00|13741.6|13736.6|13737.8|13732.8|13741.7|13736.7|13737.7|13732.7|214
1653334500000|2022-05-23 19:35:00|13737.7|13732.7|13735.5|13730.5|13738.5|13733.5|13734.3|13729.3|241
1653334800000|2022-05-23 19:40:00|13735.4|13730.4|13738.9|13733.9|13739.7|13735.9|13734.5|13729.5|207
1653335100000|2022-05-23 19:45:00|13739|13734|13739.3|13734.3|13739.7|13735.6|13737.6|13733.6|113
1653335400000|2022-05-23 19:50:00|13739.1|13734.1|13739.2|13734.2|13739.3|13735.6|13737.5|13733.2|199
1653335700000|2022-05-23 19:55:00|13739.1|13734.1|13741.7|13736.7|13741.8|13736.8|13737.4|13732.9|252
1653336000000|2022-05-23 20:00:00|13741.5|13736.5|13737.2|13732.2|13745.2|13740.2|13737.1|13732.1|259
1653336300000|2022-05-23 20:05:00|13737.1|13732.1|13735.4|13733.4|13737.4|13733.4|13735.2|13731.6|111
1653336600000|2022-05-23 20:10:00|13735.5|13733.5|13735.2|13730.2|13736.8|13733.5|13734.1|13729.1|111
1653336900000|2022-05-23 20:15:00|13735.1|13730.1|13735.1|13730.1|13735.4|13730.4|13735|13730|65
1653337200000|2022-05-23 20:20:00|13735.2|13730.2|13740.3|13735.3|13740.4|13735.4|13735.1|13730.1|148
1653337500000|2022-05-23 20:25:00|13740.2|13735.2|13739.4|13734.4|13740.6|13735.6|13738.8|13733.8|141
1653337800000|2022-05-23 20:30:00|13739.5|13734.5|13739.9|13734.9|13740|13735|13739.2|13734.2|111
1653338100000|2022-05-23 20:35:00|13739.8|13734.8|13734.3|13729.3|13740.2|13735.2|13732.7|13727.7|194
1653338400000|2022-05-23 20:40:00|13734.2|13729.2|13732.4|13727.4|13735.2|13730.2|13732|13727|79
1653338700000|2022-05-23 20:45:00|13732.3|13727.3|13734.5|13729.5|13742.2|13730.2|13732.1|13725.4|170
1653339000000|2022-05-23 20:50:00|13734.6|13729.6|13734.4|13729.4|13734.8|13729.8|13734.3|13729.3|72
1653339300000|2022-05-23 20:55:00|13734.3|13729.3|13740.7|13724.7|13741.3|13729.7|13732.5|13724.7|109
1653339600000|2022-05-23 21:00:00|13740.8|13724.8|13743.1|13727.1|13743.4|13728.7|13733.7|13724.8|32
1653339900000|2022-05-23 21:05:00|13743|13727|13744|13728|13744|13728|13743|13727|20
1653340200000|2022-05-23 21:10:00|13743.8|13727.8|13742.6|13726.6|13745.2|13729.2|13739.6|13723.6|133
1653340500000|2022-05-23 21:15:00|13742.3|13726.3|13744.1|13728.1|13744.5|13728.5|13742.1|13726.1|102
1653340800000|2022-05-23 21:20:00|13743|13727|13743.4|13727.4|13744.4|13728.4|13742|13726|100
1653341100000|2022-05-23 21:25:00|13742|13726|13744.8|13728.8|13745.6|13729.6|13741.6|13725.6|114
1653341400000|2022-05-23 21:30:00|13743.4|13727.4|13741.3|13725.3|13744.5|13728.5|13738.5|13724.6|166
1653341700000|2022-05-23 21:35:00|13741.2|13725.2|13738.5|13727.4|13743.1|13727.4|13738.5|13725.1|76
1653342000000|2022-05-23 21:40:00|13741.4|13725.6|13741.2|13725.2|13744|13728|13738.5|13725.2|75
1653342300000|2022-05-23 21:45:00|13741.3|13725.3|13739.2|13727.1|13741.9|13729.5|13738.5|13725.3|111
1653342600000|2022-05-23 21:50:00|13739.8|13726.8|13741.5|13725.5|13741.8|13729.5|13738.5|13723.9|131
1653342900000|2022-05-23 21:55:00|13741.3|13725.9|13741.4|13725.4|13741.6|13729|13738.4|13724.3|133
1653343200000|2022-05-23 22:00:00|13741.8|13725.8|13742.1|13726.1|13744.6|13728.6|13741.4|13725.4|329
1653343500000|2022-05-23 22:05:00|13742.4|13726.4|13742.6|13726.6|13744.2|13728.2|13741.3|13725.3|389
1653343800000|2022-05-23 22:10:00|13742.5|13726.5|13746.2|13732|13748.9|13733.8|13742.2|13726.2|257
1653344100000|2022-05-23 22:15:00|13746.4|13731.4|13746|13731.4|13748.7|13732.7|13740.9|13729.4|191
1653344400000|2022-05-23 22:20:00|13745.5|13731.6|13747.8|13731.8|13748|13732.7|13744.3|13731.1|155
1653344700000|2022-05-23 22:25:00|13747.5|13731.5|13746.7|13732.5|13748.1|13732.8|13745.2|13731.3|112
1653345000000|2022-05-23 22:30:00|13746.9|13732.3|13747.6|13732.2|13747.9|13732.9|13745.2|13731.3|129
1653345300000|2022-05-23 22:35:00|13747.5|13732.3|13746.2|13733.1|13748|13734|13744.6|13731.5|109
1653345600000|2022-05-23 22:40:00|13745.8|13732.9|13747.9|13732.5|13748.1|13734|13745.1|13731.6|102
1653345900000|2022-05-23 22:45:00|13745.7|13733.1|13746.9|13732.6|13747.6|13734|13740.6|13730.7|178
1653346200000|2022-05-23 22:50:00|13746.8|13732.5|13746.3|13733.4|13748.2|13735.8|13745.7|13731.3|199
1653346500000|2022-05-23 22:55:00|13747.3|13731.3|13747.5|13732.6|13748.4|13735.3|13746.2|13731.3|252
1653346800000|2022-05-23 23:00:00|13747|13733|13742.2|13737.2|13747|13737.6|13741.6|13733|263
1653347100000|2022-05-23 23:05:00|13742.3|13737.3|13742.4|13736.1|13744.5|13737.7|13740.8|13734.2|205
1653347400000|2022-05-23 23:10:00|13741.8|13736.8|13741.9|13736.9|13743.1|13738.1|13740.8|13735.8|181
1653347700000|2022-05-23 23:15:00|13742.1|13737.1|13742.9|13737.9|13743.5|13738.5|13741.9|13736.9|150
1653348000000|2022-05-23 23:20:00|13742.8|13737.8|13742.9|13737.9|13743.1|13738.1|13742.4|13737.4|105
1653348300000|2022-05-23 23:25:00|13743|13738|13744.9|13739.9|13745.3|13740.3|13742.5|13737.5|189
1653348600000|2022-05-23 23:30:00|13744.8|13739.8|13743.2|13741.2|13745.2|13741.6|13743.2|13738.8|153
1653348900000|2022-05-23 23:35:00|13743.3|13741.3|13744.3|13739.3|13744.8|13741.3|13742.8|13738.5|170
1653349200000|2022-05-23 23:40:00|13744.1|13739.1|13744.5|13739.5|13744.5|13740.9|13742.7|13737.7|159
1653349500000|2022-05-23 23:45:00|13744.4|13739.4|13745.2|13740.2|13747.2|13742.4|13743.3|13738.7|166
1653349800000|2022-05-23 23:50:00|13745.1|13740.1|13745.7|13740.7|13747.1|13743.2|13742.4|13738.7|214
1653350100000|2022-05-23 23:55:00|13745.6|13740.6|13747.1|13742.1|13748.1|13744.6|13743.5|13739.6|180
1653350400000|2022-05-24 00:00:00|13747.2|13742.2|13748.7|13743.7|13749.6|13746.1|13744.2|13740.5|316
1653350700000|2022-05-24 00:05:00|13747.3|13745.3|13745.8|13740.8|13749.9|13746.4|13744.4|13740.8|255
1653351000000|2022-05-24 00:10:00|13745.9|13740.9|13745.9|13740.9|13747.6|13743.6|13744.1|13740.7|229
1653351300000|2022-05-24 00:15:00|13744.5|13742.5|13745.3|13743.3|13746.8|13743.3|13743.7|13740.1|190
1653351600000|2022-05-24 00:20:00|13745.4|13743.4|13752.9|13747.9|13753.5|13749.9|13745.4|13741.9|252
1653351900000|2022-05-24 00:25:00|13753|13748|13754.8|13749.8|13755.1|13751.5|13751.3|13747.5|166
1653352200000|2022-05-24 00:30:00|13753.4|13751.4|13748.1|13746.1|13755|13751.6|13747.3|13744|281
1653352500000|2022-05-24 00:35:00|13748.2|13746.2|13749.4|13747.4|13750.8|13747.4|13748|13744.6|200
1653352800000|2022-05-24 00:40:00|13749.3|13747.3|13749.3|13747.3|13751.9|13748.4|13747.7|13744.2|253
1653353100000|2022-05-24 00:45:00|13749.4|13747.4|13753.8|13751.8|13755.1|13751.8|13749.2|13746.2|221
1653353400000|2022-05-24 00:50:00|13753.1|13751.1|13757.4|13755.4|13760|13756.5|13752.7|13749.4|257
1653353700000|2022-05-24 00:55:00|13757.5|13755.5|13757.9|13755.9|13761.1|13758.6|13757.5|13754.3|228
1653354000000|2022-05-24 01:00:00|13758|13756|13759.6|13757.6|13761.3|13757.7|13756.6|13753|258
1653354300000|2022-05-24 01:05:00|13761|13756|13757.6|13755.6|13761.7|13758.5|13756.9|13753.5|253
1653354600000|2022-05-24 01:10:00|13757.5|13755.5|13755.7|13753.7|13760.1|13756.7|13755.4|13751.7|287
1653354900000|2022-05-24 01:15:00|13755.8|13753.8|13756.9|13754.9|13758.6|13755|13754.3|13751.1|297
1653355200000|2022-05-24 01:20:00|13758.4|13753.4|13754.5|13749.5|13758.4|13754.9|13751.2|13748|275
1653355500000|2022-05-24 01:25:00|13753.2|13751.2|13752.1|13750.1|13754.8|13751.4|13749.7|13746.1|213
1653355800000|2022-05-24 01:30:00|13752.2|13750.2|13758.8|13753.8|13761.7|13757.8|13752.1|13748.9|394
1653356100000|2022-05-24 01:35:00|13758.7|13753.7|13753.5|13751.5|13758.8|13755.1|13752.6|13749.8|310
1653356400000|2022-05-24 01:40:00|13753.4|13751.4|13753.1|13751.1|13756.2|13752.6|13751.9|13748.6|367
1653356700000|2022-05-24 01:45:00|13754.6|13749.6|13754.7|13752.7|13757|13753.4|13752.7|13749.2|337
1653357000000|2022-05-24 01:50:00|13754.6|13752.6|13755.9|13753.9|13759|13755.6|13754.3|13750.8|301
1653357300000|2022-05-24 01:55:00|13756|13754|13765|13760|13767.2|13763.7|13756|13753.5|329
1653357600000|2022-05-24 02:00:00|13764.8|13759.8|13764.5|13762.5|13768.2|13764.5|13763.4|13759.6|309
1653357900000|2022-05-24 02:05:00|13764.6|13762.6|13767.5|13762.5|13767.9|13764.5|13764.3|13761|279
1653358200000|2022-05-24 02:10:00|13766.1|13764.1|13765.5|13763.5|13767.4|13764.3|13764.5|13761|191
1653358500000|2022-05-24 02:15:00|13767|13762|13768.7|13763.7|13769.8|13766.4|13764.2|13761.1|296
1653358800000|2022-05-24 02:20:00|13767.1|13765.1|13766.4|13764.4|13769.4|13766.6|13766.2|13762.8|290
1653359100000|2022-05-24 02:25:00|13766.5|13764.5|13766.4|13764.4|13769.4|13765.9|13766|13762.8|239
1653359400000|2022-05-24 02:30:00|13766.3|13764.3|13761.7|13759.7|13768|13764.6|13761.6|13758.5|281
1653359700000|2022-05-24 02:35:00|13761.6|13759.6|13762.2|13757.2|13763.9|13760.5|13759.9|13756.6|297
1653360000000|2022-05-24 02:40:00|13762.3|13757.3|13758.9|13753.9|13763.6|13759.6|13756.5|13753|328
1653360300000|2022-05-24 02:45:00|13759|13754|13760.1|13758.1|13763|13759.5|13757.9|13754|307
1653360600000|2022-05-24 02:50:00|13760|13758|13760.2|13755.2|13761.8|13758.2|13757.6|13754.2|190
1653360900000|2022-05-24 02:55:00|13760.1|13755.1|13759.6|13757.6|13761.2|13757.9|13758.4|13755|241
1653361200000|2022-05-24 03:00:00|13759.7|13757.7|13758.6|13753.6|13761.9|13758.9|13757.2|13753.6|259
1653361500000|2022-05-24 03:05:00|13757.1|13755.1|13757.4|13755.4|13760.5|13757.3|13756.4|13753.4|270
1653361800000|2022-05-24 03:10:00|13757.3|13755.3|13755.4|13753.4|13758.8|13755.5|13753.7|13750.4|227
1653362100000|2022-05-24 03:15:00|13755.5|13753.5|13752.2|13750.2|13757.4|13753.9|13752.1|13749.9|203
1653362400000|2022-05-24 03:20:00|13752.1|13750.1|13752.5|13750.5|13754|13750.5|13751.2|13748.2|157
1653362700000|2022-05-24 03:25:00|13752.4|13750.4|13751.8|13749.8|13754.1|13750.7|13750.8|13747.3|175
1653363000000|2022-05-24 03:30:00|13751.7|13749.7|13753.5|13751.5|13755|13751.8|13750|13746.6|215
1653363300000|2022-05-24 03:35:00|13753.4|13751.4|13753.5|13751.5|13754.5|13751.7|13752.5|13749|164
1653363600000|2022-05-24 03:40:00|13753.4|13751.4|13752.3|13750.3|13756.2|13752.7|13752.3|13748.8|210
1653363900000|2022-05-24 03:45:00|13752.4|13750.4|13748.7|13746.7|13753.5|13750.4|13748.7|13746.7|168
1653364200000|2022-05-24 03:50:00|13748.6|13746.6|13747.7|13745.7|13751.1|13747.7|13747.2|13743.9|252
1653364500000|2022-05-24 03:55:00|13747.8|13745.8|13745.1|13740.1|13750|13746.4|13743.8|13740.1|230
1653364800000|2022-05-24 04:00:00|13745.2|13740.2|13744.5|13742.5|13746.9|13743.6|13743.9|13740.1|152
1653365100000|2022-05-24 04:05:00|13744.4|13742.4|13745.7|13743.7|13748.2|13744.8|13744.4|13741|171
1653365400000|2022-05-24 04:10:00|13745.6|13743.6|13746.6|13744.6|13748.9|13745.4|13745.6|13742.4|161
1653365700000|2022-05-24 04:15:00|13746.8|13744.8|13746.6|13744.6|13748.4|13745.1|13744.7|13741.2|235
1653366000000|2022-05-24 04:20:00|13746.7|13744.7|13746.6|13744.6|13748.7|13745.4|13745.7|13742.3|167
1653366300000|2022-05-24 04:25:00|13746.5|13744.5|13748.1|13743.1|13748.4|13745.1|13746.2|13742.8|160
1653366600000|2022-05-24 04:30:00|13748.2|13743.2|13745.1|13743.1|13748.4|13745.1|13744.8|13741.4|270
1653366900000|2022-05-24 04:35:00|13745.2|13743.2|13746|13741|13746.9|13743.6|13744.3|13740.8|168
1653367200000|2022-05-24 04:40:00|13746.1|13741.1|13745.2|13740.2|13746.7|13743.3|13743.7|13740.1|173
1653367500000|2022-05-24 04:45:00|13745.1|13740.1|13747.2|13742.2|13747.3|13744|13743.3|13740|188
1653367800000|2022-05-24 04:50:00|13747.3|13742.3|13746.2|13741.2|13747.6|13744.2|13744.4|13740.9|182
1653368100000|2022-05-24 04:55:00|13746.3|13741.3|13748.7|13743.7|13748.8|13745.3|13744.6|13741.1|186
1653368400000|2022-05-24 05:00:00|13747.1|13745.1|13746.2|13744.2|13748.8|13745.4|13745.5|13742.1|201
1653368700000|2022-05-24 05:05:00|13746.3|13744.3|13743.7|13741.7|13747.9|13744.3|13743.5|13740|224
1653369000000|2022-05-24 05:10:00|13743.8|13741.8|13746.6|13744.6|13748.2|13744.7|13743.5|13740.1|181
1653369300000|2022-05-24 05:15:00|13746.8|13744.8|13745.5|13743.5|13749|13745.7|13744.8|13741.6|276
1653369600000|2022-05-24 05:20:00|13746.7|13741.7|13745.2|13743.2|13747.4|13743.9|13743.6|13740.2|254
1653369900000|2022-05-24 05:25:00|13746.7|13741.7|13746.6|13741.6|13747|13743.7|13744.4|13740.9|210
1653370200000|2022-05-24 05:30:00|13745.1|13743.1|13743|13741|13747|13743.6|13742.5|13739.2|290
1653370500000|2022-05-24 05:35:00|13744.5|13739.5|13744.5|13742.5|13747.1|13743.9|13741.9|13738.9|280
1653370800000|2022-05-24 05:40:00|13744.4|13742.4|13747.2|13745.2|13748.9|13745.5|13744|13740.6|229
1653371100000|2022-05-24 05:45:00|13747.3|13745.3|13746|13744|13748.9|13745.5|13745.5|13741.9|306
1653371400000|2022-05-24 05:50:00|13746.1|13744.1|13745.6|13743.6|13749|13745.6|13744.4|13742.1|243
1653371700000|2022-05-24 05:55:00|13745.7|13743.7|13747.6|13742.6|13748.9|13745.4|13744.9|13741.5|322
1653372000000|2022-05-24 06:00:00|13747.8|13742.8|13745.7|13743.7|13747.8|13744.3|13745.3|13741.8|255
1653372300000|2022-05-24 06:05:00|13745.6|13743.6|13744.7|13742.7|13747.2|13743.6|13743|13740|251
1653372600000|2022-05-24 06:10:00|13744.6|13742.6|13745.5|13743.5|13747.2|13743.6|13744|13740.5|216
1653372900000|2022-05-24 06:15:00|13745.6|13743.6|13744.4|13742.4|13747|13743.6|13742.9|13739.5|265
1653373200000|2022-05-24 06:20:00|13744.6|13742.6|13747|13745|13749.9|13746.6|13744|13741|321
1653373500000|2022-05-24 06:25:00|13748.4|13743.4|13751.7|13746.7|13753.7|13750.4|13746.1|13742.6|290
1653373800000|2022-05-24 06:30:00|13750.2|13748.2|13751.7|13746.7|13752.1|13748.6|13748.7|13745.2|277
1653374100000|2022-05-24 06:35:00|13751.9|13746.9|13756.4|13754.4|13756.9|13754.4|13750.3|13746.8|314
1653374400000|2022-05-24 06:40:00|13756.3|13754.3|13750.9|13748.9|13757.6|13755|13750.5|13747|256
1653374700000|2022-05-24 06:45:00|13751|13749|13750.7|13748.7|13752.9|13749.6|13749.8|13746.5|284
1653375000000|2022-05-24 06:50:00|13751.8|13749.8|13744.5|13739.5|13753.4|13749.9|13742.7|13738.8|533
1653375300000|2022-05-24 06:55:00|13744.6|13739.6|13747|13745|13749.2|13745.6|13742.8|13739.3|387
1653375600000|2022-05-24 07:00:00|13746.8|13744.8|13738.4|13736.4|13748.1|13744.8|13738.1|13734.9|497
1653375900000|2022-05-24 07:05:00|13738.3|13736.3|13739.4|13737.4|13743.1|13739.5|13736.9|13734.3|451
1653376200000|2022-05-24 07:10:00|13739.5|13737.5|13736.7|13731.7|13739.9|13737.5|13733.4|13730|387
1653376500000|2022-05-24 07:15:00|13736.6|13731.6|13733.6|13731.6|13738.6|13734.8|13731.6|13728.1|461
1653376800000|2022-05-24 07:20:00|13734.1|13732.1|13733.6|13731.6|13735.1|13732.1|13731|13728.1|366
1653377100000|2022-05-24 07:25:00|13733.4|13731.4|13735.4|13730.4|13738.2|13734.6|13733.1|13729.4|332
1653377400000|2022-05-24 07:30:00|13733.9|13731.9|13734.4|13732.4|13737.1|13733.7|13732.1|13728.8|478
1653377700000|2022-05-24 07:35:00|13734.3|13732.3|13731.5|13729.5|13736.4|13732.8|13731|13727.9|468
1653378000000|2022-05-24 07:40:00|13731.6|13729.6|13730.8|13728.8|13734.9|13731.5|13730.5|13727.3|396
1653378300000|2022-05-24 07:45:00|13730.9|13728.9|13732|13730|13733.5|13730.1|13729.3|13727.3|371
1653378600000|2022-05-24 07:50:00|13732.1|13730.1|13730.7|13728.7|13734.3|13731.3|13730.3|13727.1|376
1653378900000|2022-05-24 07:55:00|13730.6|13728.6|13731|13726|13731.9|13728.8|13729.4|13726|298
1653379200000|2022-05-24 08:00:00|13731.1|13726.1|13727.8|13725.8|13731.4|13728|13727.3|13723.9|315
1653379500000|2022-05-24 08:05:00|13727.6|13725.6|13732.1|13730.1|13734.2|13730.7|13727.5|13724.2|375
1653379800000|2022-05-24 08:10:00|13732.2|13730.2|13730.5|13728.5|13734|13731.3|13729.8|13726.8|369
1653380100000|2022-05-24 08:15:00|13732|13727|13736.1|13731.1|13736.2|13732.7|13729.9|13726.4|430
1653380400000|2022-05-24 08:20:00|13736.2|13731.2|13735.9|13730.9|13736.7|13733.2|13731.7|13728.4|413
1653380700000|2022-05-24 08:25:00|13735.8|13730.8|13734.3|13732.3|13737.3|13734.3|13734|13730.6|347
1653381000000|2022-05-24 08:30:00|13734.6|13732.6|13738|13736|13742.4|13739|13734.6|13731.3|539
1653381300000|2022-05-24 08:35:00|13738.1|13736.1|13745.3|13740.3|13745.8|13742.2|13738.1|13734.6|475
1653381600000|2022-05-24 08:40:00|13745.5|13740.5|13749.2|13744.2|13749.7|13746.2|13743.8|13740|549
1653381900000|2022-05-24 08:45:00|13749.3|13744.3|13746.6|13744.6|13749.9|13746.5|13744|13740.4|416
1653382200000|2022-05-24 08:50:00|13748.1|13743.1|13751.4|13746.4|13753.9|13750.7|13746.5|13743|385
1653382500000|2022-05-24 08:55:00|13751.5|13746.5|13754.3|13752.3|13756.7|13753.5|13749.7|13746.2|359
1653382800000|2022-05-24 09:00:00|13754.2|13752.2|13753.6|13751.6|13755.9|13752.4|13752.4|13748.8|488
1653383100000|2022-05-24 09:05:00|13753.7|13751.7|13748.5|13746.5|13754.8|13751.7|13748|13744.5|354
1653383400000|2022-05-24 09:10:00|13748.6|13746.6|13747.5|13745.5|13750.7|13747.2|13746.9|13743.4|297
1653383700000|2022-05-24 09:15:00|13747.4|13745.4|13744.4|13739.4|13749.2|13745.6|13742.4|13739.1|422
1653384000000|2022-05-24 09:20:00|13744.3|13739.3|13744.6|13742.6|13746.2|13742.7|13740.8|13737.3|301
1653384300000|2022-05-24 09:25:00|13744.7|13742.7|13745.2|13743.2|13748.6|13745|13744.5|13741|314
1653384600000|2022-05-24 09:30:00|13745.1|13743.1|13750.9|13745.9|13752|13748.5|13745|13741.7|365
1653384900000|2022-05-24 09:35:00|13750.8|13745.8|13746.8|13744.8|13751|13747.4|13745.5|13741.8|398
1653385200000|2022-05-24 09:40:00|13746.9|13744.9|13751.7|13749.7|13753.4|13749.7|13746.4|13743|325
1653385500000|2022-05-24 09:45:00|13751.8|13749.8|13750.7|13748.7|13753.9|13750.3|13750.3|13747.1|315
1653385800000|2022-05-24 09:50:00|13750.6|13748.6|13752.4|13750.4|13755|13751.5|13750.1|13746.8|261
1653386100000|2022-05-24 09:55:00|13752.5|13750.5|13747.8|13742.8|13753.6|13750.5|13745.8|13742.4|342
1653386400000|2022-05-24 10:00:00|13746.3|13744.3|13749.2|13744.2|13749.9|13746.5|13746|13742.5|300
1653386700000|2022-05-24 10:05:00|13749.3|13744.3|13745.3|13740.3|13750.3|13746.9|13743.8|13739.9|332
1653387000000|2022-05-24 10:10:00|13745.2|13740.2|13745.4|13740.4|13746.8|13743.6|13743.6|13740.1|398
1653387300000|2022-05-24 10:15:00|13745.1|13740.1|13747.6|13745.6|13749.3|13746.1|13742.9|13739.5|364
1653387600000|2022-05-24 10:20:00|13749.3|13744.3|13745|13743|13750.3|13746.7|13744.5|13740.8|420
1653387900000|2022-05-24 10:25:00|13745.1|13743.1|13745.6|13743.6|13747.3|13744.1|13743.7|13740.4|283
1653388200000|2022-05-24 10:30:00|13745.5|13743.5|13746.5|13744.5|13748|13744.6|13744.7|13741.7|306
1653388500000|2022-05-24 10:35:00|13746.6|13744.6|13746|13741|13748.4|13745|13744.5|13741|366
1653388800000|2022-05-24 10:40:00|13746.2|13741.2|13742.5|13740.5|13746.2|13742.6|13741.2|13737.6|359
1653389100000|2022-05-24 10:45:00|13742.4|13740.4|13742.3|13740.3|13743.9|13740.6|13740.7|13737.4|354
1653389400000|2022-05-24 10:50:00|13742.2|13740.2|13745.1|13743.1|13747.4|13744.5|13741.8|13738.4|294
1653389700000|2022-05-24 10:55:00|13745|13743|13742.9|13737.9|13746.5|13743.1|13741.4|13737.8|371
1653390000000|2022-05-24 11:00:00|13742.5|13737.5|13741.9|13739.9|13743.7|13740.3|13739.4|13735.8|321
1653390300000|2022-05-24 11:05:00|13742|13740|13741.2|13739.2|13744.5|13740.9|13740.3|13736.9|315
1653390600000|2022-05-24 11:10:00|13743|13738|13744.7|13739.7|13744.8|13741.3|13741.7|13738|240
1653390900000|2022-05-24 11:15:00|13744.8|13739.8|13747.2|13742.2|13749.1|13745.5|13743.7|13739.7|286
1653391200000|2022-05-24 11:20:00|13747.3|13742.3|13744.9|13739.9|13747.4|13743.7|13743.4|13739.8|290
1653391500000|2022-05-24 11:25:00|13743.3|13741.3|13740.4|13738.4|13744.9|13741.4|13740|13736.4|272
1653391800000|2022-05-24 11:30:00|13740.3|13738.3|13741.4|13736.4|13742.8|13739.2|13739.1|13735.4|301
1653392100000|2022-05-24 11:35:00|13741.3|13736.3|13739.2|13734.2|13741.4|13737.2|13736.5|13732.5|434
1653392400000|2022-05-24 11:40:00|13738.6|13733.6|13737|13732|13738.9|13735|13733.4|13729.9|336
1653392700000|2022-05-24 11:45:00|13736.9|13731.9|13735.5|13730.5|13736.9|13731.9|13733.4|13728.8|300
1653393000000|2022-05-24 11:50:00|13735.4|13730.4|13737.8|13732.8|13738.4|13734.7|13733.6|13730.1|332
1653393300000|2022-05-24 11:55:00|13737.9|13732.9|13739.5|13734.5|13741.2|13737.2|13736.4|13732.9|312
1653393600000|2022-05-24 12:00:00|13739.4|13734.4|13735.4|13730.4|13740.1|13735.7|13733.7|13730.1|374
1653393900000|2022-05-24 12:05:00|13735.3|13730.3|13737.1|13732.1|13737.3|13733.9|13734.1|13729.9|314
1653394200000|2022-05-24 12:10:00|13737.2|13732.2|13736.1|13731.1|13738.4|13734.7|13734.5|13731.1|277
1653394500000|2022-05-24 12:15:00|13736.3|13731.3|13738.8|13733.8|13739.9|13736.1|13734.4|13730.8|336
1653394800000|2022-05-24 12:20:00|13738.7|13733.7|13742.8|13737.8|13743.3|13739.6|13737.3|13733.6|328
1653395100000|2022-05-24 12:25:00|13742.9|13737.9|13744.7|13739.7|13744.7|13741|13740.5|13737|342
1653395400000|2022-05-24 12:30:00|13744.9|13739.9|13743.9|13741.9|13746.1|13742.6|13742.2|13738.7|326
1653395700000|2022-05-24 12:35:00|13743.8|13741.8|13743.2|13738.2|13746.6|13743.1|13741.2|13737.7|296
1653396000000|2022-05-24 12:40:00|13741.6|13739.6|13740.9|13738.9|13744.2|13740.7|13740.7|13737.3|337
1653396300000|2022-05-24 12:45:00|13741|13739|13735.8|13733.8|13742.6|13739.3|13735.8|13732.6|323
1653396600000|2022-05-24 12:50:00|13735.9|13733.9|13734.8|13729.8|13737.2|13733.9|13731.2|13727.7|300
1653396900000|2022-05-24 12:55:00|13734.9|13729.9|13736.7|13731.7|13737.6|13732.6|13733.5|13729.6|343
1653397200000|2022-05-24 13:00:00|13736.9|13731.9|13738|13733|13739.7|13735.8|13736|13731|341
1653397500000|2022-05-24 13:05:00|13738.1|13733.1|13738.1|13733.1|13740.4|13736.8|13735.8|13732.1|466
1653397800000|2022-05-24 13:10:00|13738.2|13733.2|13736.1|13731.1|13738.6|13734|13734.1|13730.5|412
1653398100000|2022-05-24 13:15:00|13736|13731|13735.8|13730.8|13736.6|13733|13733.2|13729.7|354
1653398400000|2022-05-24 13:20:00|13736.1|13731.1|13734.8|13729.8|13736.1|13732|13732.8|13729.1|235
1653398700000|2022-05-24 13:25:00|13734.9|13729.9|13736.4|13731.4|13737.2|13733.7|13733.6|13729.3|345
1653399000000|2022-05-24 13:30:00|13736.3|13731.3|13731.1|13729.1|13736.4|13732.9|13730|13726.5|468
1653399300000|2022-05-24 13:35:00|13731|13729|13735.3|13730.3|13736.4|13732.9|13729|13725.6|480
1653399600000|2022-05-24 13:40:00|13735.4|13730.4|13732.4|13727.4|13735.4|13731.6|13730.4|13726.8|464
1653399900000|2022-05-24 13:45:00|13732.6|13727.6|13724.4|13719.4|13732.6|13727.6|13722|13718.5|453
1653400200000|2022-05-24 13:50:00|13724.3|13719.3|13723.9|13718.9|13727.2|13722.4|13721.9|13718.3|467
1653400500000|2022-05-24 13:55:00|13724|13719|13724.6|13719.6|13725.8|13721.3|13722.2|13718.8|352
1653400800000|2022-05-24 14:00:00|13724.5|13719.5|13715|13710|13724.7|13720.3|13713.8|13708.8|435
1653401100000|2022-05-24 14:05:00|13714.9|13709.9|13717.5|13712.5|13718.6|13713.6|13712.4|13708.2|433
1653401400000|2022-05-24 14:10:00|13717.4|13712.4|13722.4|13717.4|13722.9|13717.9|13716.5|13712.4|495
1653401700000|2022-05-24 14:15:00|13722.6|13717.6|13724.9|13719.9|13726.2|13721.2|13722.1|13717.1|498
1653402000000|2022-05-24 14:20:00|13725.7|13720.7|13722.5|13717.5|13727.7|13722.7|13721.6|13716.6|574
1653402300000|2022-05-24 14:25:00|13722.9|13717.9|13718.7|13713.7|13725.3|13720.3|13718.3|13713.3|518
1653402600000|2022-05-24 14:30:00|13718.8|13713.8|13717.3|13712.3|13720.5|13715.5|13715|13710|480
1653402900000|2022-05-24 14:35:00|13717.4|13712.4|13717.4|13712.4|13718.8|13713.8|13713.9|13708.9|488
1653403200000|2022-05-24 14:40:00|13717.3|13712.3|13723.5|13718.5|13724.8|13719.8|13717.2|13712.2|498
1653403500000|2022-05-24 14:45:00|13723.4|13718.4|13729.3|13724.3|13731.3|13726.3|13721.4|13716.4|437
1653403800000|2022-05-24 14:50:00|13729.4|13724.4|13725.9|13720.9|13730.3|13725.3|13723.6|13718.6|448
1653404100000|2022-05-24 14:55:00|13725.8|13720.8|13725.8|13720.8|13727|13722.2|13724|13719|425
1653404400000|2022-05-24 15:00:00|13725.9|13720.9|13725.8|13720.8|13726.8|13722.6|13724|13719|345
1653404700000|2022-05-24 15:05:00|13725.9|13720.9|13727.4|13722.4|13728.1|13724.5|13725.4|13720.9|284
1653405000000|2022-05-24 15:10:00|13727.3|13722.3|13729.2|13724.2|13732.8|13727.8|13727.1|13722.1|398
1653405300000|2022-05-24 15:15:00|13729.4|13724.4|13729.6|13724.6|13730.3|13725.3|13725.7|13720.7|482
1653405600000|2022-05-24 15:20:00|13729.5|13724.5|13726.8|13721.8|13732.7|13727.7|13725.7|13720.7|420
1653405900000|2022-05-24 15:25:00|13726.9|13721.9|13725.7|13720.7|13726.9|13722.4|13722.9|13718.7|273
1653406200000|2022-05-24 15:30:00|13725.6|13720.6|13721.7|13716.7|13726.4|13721.4|13721|13716|358
1653406500000|2022-05-24 15:35:00|13721.8|13716.8|13722.9|13717.9|13725.1|13720.5|13721.6|13716.6|337
1653406800000|2022-05-24 15:40:00|13723|13718|13722.8|13717.8|13724.3|13720|13721.8|13716.9|404
1653407100000|2022-05-24 15:45:00|13722.7|13717.7|13721.4|13716.4|13724.1|13719.1|13720.3|13715.3|456
1653407400000|2022-05-24 15:50:00|13721.3|13716.3|13720.4|13715.4|13722.7|13718.3|13720.2|13715.2|345
1653407700000|2022-05-24 15:55:00|13720.3|13715.3|13718.5|13713.5|13721.4|13716.4|13717.4|13712.4|346
1653408000000|2022-05-24 16:00:00|13718.4|13713.4|13718.6|13713.6|13721.3|13716.5|13717.5|13712.5|351
1653408300000|2022-05-24 16:05:00|13718.8|13713.8|13717.9|13712.9|13719.3|13714.3|13717.4|13712.4|346
1653408600000|2022-05-24 16:10:00|13718|13713|13715.3|13710.3|13718.3|13713.3|13714.5|13709.5|302
1653408900000|2022-05-24 16:15:00|13715.1|13710.1|13716.2|13711.2|13717.7|13712.7|13711.8|13708.3|293
1653409200000|2022-05-24 16:20:00|13716.4|13711.4|13719.3|13714.3|13719.6|13714.6|13716.4|13711.4|219
1653409500000|2022-05-24 16:25:00|13719.1|13714.1|13719.2|13714.2|13719.5|13715.2|13715.2|13710.7|358
1653409800000|2022-05-24 16:30:00|13718.9|13713.9|13722.2|13717.2|13722.8|13717.8|13717.7|13713|361
1653410100000|2022-05-24 16:35:00|13722.3|13717.3|13720.3|13715.3|13723|13718|13720.2|13715.2|307
1653410400000|2022-05-24 16:40:00|13720.4|13715.4|13722.7|13717.7|13722.9|13717.9|13719.4|13714.5|257
1653410700000|2022-05-24 16:45:00|13722.8|13717.8|13719.8|13717.8|13722.9|13718.8|13719.8|13716|273
1653411000000|2022-05-24 16:50:00|13719.7|13717.7|13723.2|13718.2|13723.2|13719.9|13719.7|13715.8|290
1653411300000|2022-05-24 16:55:00|13721.8|13719.8|13721.3|13716.3|13723.3|13719.9|13719.3|13715.8|349
1653411600000|2022-05-24 17:00:00|13719.6|13717.6|13726.4|13721.4|13727|13723.7|13718.7|13715.2|379
1653411900000|2022-05-24 17:05:00|13726.6|13721.6|13722.3|13717.3|13726.6|13722.8|13721.8|13717|338
1653412200000|2022-05-24 17:10:00|13722.4|13717.4|13722.7|13717.7|13724.3|13719.7|13719.6|13715.8|284
1653412500000|2022-05-24 17:15:00|13722.6|13717.6|13721.4|13716.4|13723.4|13718.4|13720.1|13715.1|266
1653412800000|2022-05-24 17:20:00|13721.2|13716.2|13723.1|13718.1|13723.4|13719.8|13719.4|13715.5|272
1653413100000|2022-05-24 17:25:00|13723|13718|13723.2|13718.2|13725.5|13721.9|13721.7|13717.3|284
1653413400000|2022-05-24 17:30:00|13723.3|13718.3|13723.2|13721.2|13725.5|13721.9|13721.1|13717.5|238
1653413700000|2022-05-24 17:35:00|13724.6|13719.6|13721.4|13716.4|13725.3|13721.7|13721|13716|287
1653414000000|2022-05-24 17:40:00|13721.3|13716.3|13719.9|13714.9|13721.5|13716.5|13717.4|13712.4|366
1653414300000|2022-05-24 17:45:00|13720|13715|13720.7|13715.7|13721.4|13716.4|13717.6|13712.6|317
1653414600000|2022-05-24 17:50:00|13720.8|13715.8|13720.1|13715.1|13722.3|13717.3|13718.7|13713.7|346
1653414900000|2022-05-24 17:55:00|13720|13715|13719|13714|13720.4|13715.4|13715.5|13711.2|404
1653415200000|2022-05-24 18:00:00|13718.3|13713.3|13721.9|13716.9|13722.1|13718|13717.9|13712.9|359
1653415500000|2022-05-24 18:05:00|13722|13717|13718.8|13713.8|13722|13717|13717.6|13713.6|378
1653415800000|2022-05-24 18:10:00|13718.7|13713.7|13717.7|13712.7|13719|13715.1|13713.5|13709.6|371
1653416100000|2022-05-24 18:15:00|13717.6|13712.6|13720.3|13718.3|13722.8|13718.4|13715.7|13712.2|362
1653416400000|2022-05-24 18:20:00|13721.9|13716.9|13716.9|13711.9|13723.1|13719.7|13716.2|13711.2|402
1653416700000|2022-05-24 18:25:00|13716.8|13711.8|13720.2|13715.2|13720.3|13716.6|13715.5|13710.5|307
1653417000000|2022-05-24 18:30:00|13720.5|13715.5|13717.9|13712.9|13721.9|13718.3|13717.5|13712.8|263
1653417300000|2022-05-24 18:35:00|13717.8|13712.8|13718.3|13713.3|13718.9|13715.2|13716.7|13712.1|257
1653417600000|2022-05-24 18:40:00|13718.2|13713.2|13723.1|13718.1|13723.4|13719.7|13717.9|13712.9|283
1653417900000|2022-05-24 18:45:00|13723|13718|13725.5|13720.5|13726.1|13722.5|13720.8|13716.8|324
1653418200000|2022-05-24 18:50:00|13725.6|13720.6|13729.1|13724.1|13729.2|13724.6|13724.2|13720.3|336
1653418500000|2022-05-24 18:55:00|13729|13724|13729.8|13724.8|13731.5|13727.9|13727.5|13723.3|328
1653418800000|2022-05-24 19:00:00|13730|13725|13724.8|13722.8|13730.4|13726.2|13724.7|13721|331
1653419100000|2022-05-24 19:05:00|13724.9|13722.9|13722.5|13717.5|13726.7|13723|13722.3|13717.3|315
1653419400000|2022-05-24 19:10:00|13722.8|13717.8|13723.6|13718.6|13725.3|13720.3|13721.6|13716.6|278
1653419700000|2022-05-24 19:15:00|13723.7|13718.7|13722.9|13717.9|13724.6|13719.6|13720.8|13715.8|326
1653420000000|2022-05-24 19:20:00|13722.8|13717.8|13722|13717|13724.7|13719.7|13721.3|13716.3|335
1653420300000|2022-05-24 19:25:00|13722.1|13717.1|13723.6|13718.6|13724.3|13720.1|13722|13717|355
1653420600000|2022-05-24 19:30:00|13723.5|13718.5|13720.9|13715.9|13723.5|13718.5|13720.3|13715.3|248
1653420900000|2022-05-24 19:35:00|13720.8|13715.8|13715.4|13710.4|13720.9|13715.9|13714.8|13709.8|293
1653421200000|2022-05-24 19:40:00|13715.5|13710.5|13717.7|13712.7|13717.8|13713.1|13714.9|13710.3|300
1653421500000|2022-05-24 19:45:00|13717.6|13712.6|13715.7|13710.7|13717.6|13712.6|13714.3|13709.3|339
1653421800000|2022-05-24 19:50:00|13715.4|13710.4|13716.7|13711.7|13717.7|13712.7|13715.3|13710.3|235
1653422100000|2022-05-24 19:55:00|13716.4|13711.4|13718.3|13713.3|13718.9|13713.9|13716.4|13711.4|267
1653422400000|2022-05-24 20:00:00|13718.2|13713.2|13715.7|13710.7|13718.7|13713.7|13715.5|13710.5|159
1653422700000|2022-05-24 20:05:00|13715.8|13710.8|13716.3|13711.3|13716.6|13711.6|13715.5|13710.5|109
1653423000000|2022-05-24 20:10:00|13716.4|13711.4|13716.4|13711.4|13716.6|13711.6|13716.2|13711.2|79
1653423300000|2022-05-24 20:15:00|13716.5|13711.5|13716.2|13711.2|13716.6|13711.6|13716.1|13711.1|104
1653423600000|2022-05-24 20:20:00|13716.3|13711.3|13716.1|13711.1|13716.7|13711.7|13716.1|13711.1|132
1653423900000|2022-05-24 20:25:00|13716.2|13711.2|13715.1|13710.1|13716.4|13711.4|13715.1|13710.1|132
1653424200000|2022-05-24 20:30:00|13715|13710|13714.4|13709.4|13716.3|13710|13713.3|13707.6|126
1653424500000|2022-05-24 20:35:00|13714.5|13709.5|13714.2|13709.2|13715.1|13709.7|13714|13708.4|83
1653424800000|2022-05-24 20:40:00|13714.1|13709.1|13713.9|13708.9|13714.6|13709.6|13713.4|13708.4|158
1653425100000|2022-05-24 20:45:00|13714|13709|13713.7|13708.7|13714.5|13710.4|13712.2|13708.4|120
1653425400000|2022-05-24 20:50:00|13713.6|13708.6|13713.8|13708.8|13714.6|13710.4|13712.2|13708.2|91
1653425700000|2022-05-24 20:55:00|13714.3|13709.3|13718.3|13711.3|13718.8|13711.4|13713.7|13708|150
1653426000000|2022-05-24 21:00:00|13717.9|13710.3|13738|13722|13738|13727|13717.9|13709.1|54
1653426300000|2022-05-24 21:05:00|13733.1|13717.1|13729|13713|13744|13728|13728.8|13712.8|129
1653426600000|2022-05-24 21:10:00|13729.2|13713.2|13728.1|13712.1|13729.2|13713.2|13727.4|13711.4|154
1653426900000|2022-05-24 21:15:00|13728.8|13712.8|13723.5|13710.2|13728.8|13712.8|13721.2|13705.2|247
1653427200000|2022-05-24 21:20:00|13723.6|13709.9|13726.2|13710.2|13727.8|13711.8|13721.3|13705.3|187
1653427500000|2022-05-24 21:25:00|13725.8|13709.8|13724.9|13708.9|13726.2|13710.5|13721.2|13705.2|171
1653427800000|2022-05-24 21:30:00|13724.8|13708.8|13723.8|13707.8|13726.3|13710.5|13717.8|13705.9|258
1653428100000|2022-05-24 21:35:00|13723.9|13707.9|13722.7|13710.6|13726.5|13712.5|13719.6|13706.9|228
1653428400000|2022-05-24 21:40:00|13722.5|13711.1|13724.9|13708.9|13725.9|13712.7|13718.7|13707.4|164
1653428700000|2022-05-24 21:45:00|13724.3|13708.3|13721.5|13710.6|13725.1|13712.4|13718.4|13707.1|147
1653429000000|2022-05-24 21:50:00|13721.8|13710.7|13721.8|13709.2|13725.8|13713|13717.8|13707.5|171
1653429300000|2022-05-24 21:55:00|13724|13708|13720|13710.4|13725.9|13713.2|13717.4|13706.6|210
1653429600000|2022-05-24 22:00:00|13722.8|13709.3|13724|13708|13726.9|13713.8|13719.3|13707.4|238
1653429900000|2022-05-24 22:05:00|13723|13707.4|13721.9|13707.5|13727.4|13711.4|13721.4|13706.8|169
1653430200000|2022-05-24 22:10:00|13723.7|13707.7|13723.7|13710.2|13727.1|13711.2|13720.8|13707.3|135
1653430500000|2022-05-24 22:15:00|13722.4|13709.9|13722.8|13709.6|13727.1|13711.1|13721.3|13707.9|174
1653430800000|2022-05-24 22:20:00|13722.2|13709.5|13722.6|13710.5|13725.2|13711.4|13720.5|13708.3|143
1653431100000|2022-05-24 22:25:00|13724.3|13711.3|13722.6|13710.3|13724.4|13712|13720.4|13708|107
1653431400000|2022-05-24 22:30:00|13721.8|13710.4|13721.9|13711.8|13724.3|13712|13720.4|13709.1|136
1653431700000|2022-05-24 22:35:00|13722|13711.4|13719.9|13712.7|13723.4|13713|13718.5|13710.2|198
1653432000000|2022-05-24 22:40:00|13719.8|13712.8|13718.1|13713.1|13722|13713.3|13717.5|13710.1|207
1653432300000|2022-05-24 22:45:00|13718.6|13712.6|13718.9|13711.9|13720.5|13712.9|13717.1|13710.7|132
1653432600000|2022-05-24 22:50:00|13717.1|13711.8|13718.7|13711.3|13720.1|13713.3|13717|13710.9|110
1653432900000|2022-05-24 22:55:00|13718.6|13711.5|13716.1|13709.8|13718.9|13712.7|13714.3|13707.6|208
1653433200000|2022-05-24 23:00:00|13715.9|13709.7|13715|13710|13716.5|13711|13714.5|13708.7|214
1653433500000|2022-05-24 23:05:00|13715.1|13710.1|13715.2|13710.2|13715.5|13710.5|13714|13709|191
1653433800000|2022-05-24 23:10:00|13715.1|13710.1|13714.7|13709.7|13715.4|13710.4|13714.4|13709.4|177
1653434100000|2022-05-24 23:15:00|13714.8|13709.8|13714.5|13709.5|13714.9|13709.9|13714|13709|253
1653434400000|2022-05-24 23:20:00|13714.6|13709.6|13714.3|13709.3|13715.1|13710.1|13714.1|13709.1|233
1653434700000|2022-05-24 23:25:00|13714.1|13709.1|13715.9|13710.9|13716.3|13711.3|13713.9|13708.9|205
1653435000000|2022-05-24 23:30:00|13716|13711|13714.3|13709.3|13716|13711|13714.1|13709.1|230
1653435300000|2022-05-24 23:35:00|13714.1|13709.1|13716.2|13711.2|13717.1|13712.1|13714.1|13709.1|230
1653435600000|2022-05-24 23:40:00|13715.9|13710.9|13716.3|13711.3|13716.5|13711.5|13715.6|13710.6|210
1653435900000|2022-05-24 23:45:00|13716.1|13711.1|13714.7|13709.7|13716.7|13711.7|13714.5|13709.5|149
1653436200000|2022-05-24 23:50:00|13714.6|13709.6|13714.7|13709.7|13714.9|13709.9|13714.4|13709.4|147
1653436500000|2022-05-24 23:55:00|13714.8|13709.8|13715.3|13710.3|13715.6|13711.7|13713.5|13709.4|180
1653436800000|2022-05-25 00:00:00|13715.5|13710.5|13716.9|13711.9|13718.9|13713.9|13713.9|13708.9|342
1653437100000|2022-05-25 00:05:00|13717|13712|13717.8|13715.8|13720.7|13716|13715.3|13711.8|258
1653437400000|2022-05-25 00:10:00|13719.4|13714.4|13722.2|13717.2|13723.3|13719.8|13719.1|13714.1|253
1653437700000|2022-05-25 00:15:00|13722.1|13717.1|13722.3|13717.3|13722.5|13719.1|13720.3|13716.7|224
1653438000000|2022-05-25 00:20:00|13720.8|13718.8|13721.7|13719.7|13723.3|13719.9|13720.3|13716.6|171
1653438300000|2022-05-25 00:25:00|13721.8|13719.8|13722.4|13717.4|13725.3|13721.6|13720.9|13717.3|220
1653438600000|2022-05-25 00:30:00|13722.3|13717.3|13723|13718|13723.6|13719.9|13720.3|13716.7|237
1653438900000|2022-05-25 00:35:00|13723.1|13718.1|13725.1|13720.1|13725.8|13722.2|13721.6|13717.9|257
1653439200000|2022-05-25 00:40:00|13725.2|13720.2|13724.2|13719.2|13725.7|13722.1|13722.6|13719.1|148
1653439500000|2022-05-25 00:45:00|13724.1|13719.1|13726.1|13721.1|13726.3|13722.6|13720.9|13717.2|306
1653439800000|2022-05-25 00:50:00|13726|13721|13727.5|13722.5|13728.3|13724.9|13723.9|13720.3|341
1653440100000|2022-05-25 00:55:00|13725.2|13723.2|13730.1|13725.1|13730.9|13726.6|13722.6|13719|460
1653440400000|2022-05-25 01:00:00|13730.2|13725.2|13733.4|13728.4|13735.5|13731.3|13729.4|13725|383
1653440700000|2022-05-25 01:05:00|13733.3|13728.3|13737.2|13735.2|13739.2|13735.3|13731.6|13728.1|355
1653441000000|2022-05-25 01:10:00|13737.3|13735.3|13734.8|13732.8|13739.8|13736.2|13734.1|13730.5|333
1653441300000|2022-05-25 01:15:00|13734.7|13732.7|13732.3|13727.3|13736.2|13732.7|13729.4|13725.7|346
1653441600000|2022-05-25 01:20:00|13732.4|13727.4|13737|13732|13738.4|13734.9|13731.3|13727.4|384
1653441900000|2022-05-25 01:25:00|13737.2|13732.2|13740.2|13735.2|13740.9|13737.3|13734.6|13731.2|301
1653442200000|2022-05-25 01:30:00|13740.1|13735.1|13737.1|13735.1|13740.9|13737.4|13736.7|13733.2|397
1653442500000|2022-05-25 01:35:00|13737|13735|13736.4|13731.4|13738.9|13735.2|13734.6|13731.1|307
1653442800000|2022-05-25 01:40:00|13736.5|13731.5|13735.3|13730.3|13736.5|13732.6|13732.9|13729.4|224
1653443100000|2022-05-25 01:45:00|13735.4|13730.4|13731.7|13729.7|13735.8|13732.3|13731.3|13727.8|210
1653443400000|2022-05-25 01:50:00|13731.6|13729.6|13734.7|13729.7|13735.4|13731.7|13731.6|13728.2|282
1653443700000|2022-05-25 01:55:00|13734.6|13729.6|13737.5|13732.5|13737.9|13732.9|13734.1|13729.1|368
1653444000000|2022-05-25 02:00:00|13737.7|13732.7|13725.5|13720.5|13737.7|13732.7|13724.9|13719.9|567
1653444300000|2022-05-25 02:05:00|13725.1|13720.1|13726|13721|13726.8|13722.5|13722.9|13717.9|521
1653444600000|2022-05-25 02:10:00|13725.9|13720.9|13728.2|13723.2|13729.3|13725.3|13724.1|13720.2|301
1653444900000|2022-05-25 02:15:00|13728.1|13723.1|13730.7|13725.7|13731|13727.5|13726.2|13722.7|287
1653445200000|2022-05-25 02:20:00|13730.8|13725.8|13732.7|13727.7|13732.9|13729.4|13728.4|13724.8|327
1653445500000|2022-05-25 02:25:00|13732.6|13727.6|13733.6|13731.6|13735.3|13731.9|13731.6|13727.5|359
1653445800000|2022-05-25 02:30:00|13733.7|13731.7|13737.4|13735.4|13739.1|13735.7|13733.6|13730.1|378
1653446100000|2022-05-25 02:35:00|13737.3|13735.3|13740.1|13735.1|13741.1|13737.7|13737|13733.4|359
1653446400000|2022-05-25 02:40:00|13740.5|13735.5|13739.1|13734.1|13742.2|13738.9|13737.8|13733.9|375
1653446700000|2022-05-25 02:45:00|13739.2|13734.2|13740.9|13735.9|13741|13737.1|13737.7|13733.6|266
1653447000000|2022-05-25 02:50:00|13739.4|13737.4|13740|13735|13740.9|13737.4|13737.1|13733.7|252
1653447300000|2022-05-25 02:55:00|13740.3|13735.3|13733.6|13728.6|13740.6|13736|13731.7|13728.1|318
1653447600000|2022-05-25 03:00:00|13733.5|13728.5|13733.4|13731.4|13738.1|13733.5|13732.4|13728.2|305
1653447900000|2022-05-25 03:05:00|13732.6|13730.6|13734.5|13732.5|13738|13734.6|13731.7|13728.4|393
1653448200000|2022-05-25 03:10:00|13734.6|13732.6|13735.7|13730.7|13737.1|13733.9|13734.1|13730.6|298
1653448500000|2022-05-25 03:15:00|13735.8|13730.8|13736.9|13731.9|13738.4|13734.9|13733.6|13730.1|298
1653448800000|2022-05-25 03:20:00|13737|13732|13733.8|13731.8|13737.1|13733.8|13733.7|13730.2|207
1653449100000|2022-05-25 03:25:00|13733.9|13731.9|13734.8|13729.8|13735.5|13732.2|13732|13728.4|278
1653449400000|2022-05-25 03:30:00|13734.9|13729.9|13731.4|13729.4|13734.9|13731.1|13730.7|13727.3|244
1653449700000|2022-05-25 03:35:00|13731.3|13729.3|13726.2|13724.2|13733.6|13729.8|13724.2|13720.6|397
1653450000000|2022-05-25 03:40:00|13727.6|13722.6|13724.4|13722.4|13729.6|13726.1|13724.4|13721.7|288
1653450300000|2022-05-25 03:45:00|13724.5|13722.5|13723.5|13721.5|13727.2|13723.7|13723.4|13719.8|159
1653450600000|2022-05-25 03:50:00|13723.6|13721.6|13725.4|13723.4|13726.9|13723.5|13723.4|13719.9|144
1653450900000|2022-05-25 03:55:00|13725.3|13723.3|13727.6|13722.6|13728.9|13724.9|13725.1|13721.6|232
1653451200000|2022-05-25 04:00:00|13727.7|13722.7|13728.8|13723.8|13728.9|13725.5|13726.1|13722.4|194
1653451500000|2022-05-25 04:05:00|13728.9|13723.9|13726.7|13724.7|13728.9|13724.8|13725.6|13722|195
1653451800000|2022-05-25 04:10:00|13728.1|13723.1|13729.3|13727.3|13730.9|13727.4|13726.5|13723.1|180
1653452100000|2022-05-25 04:15:00|13730.7|13725.7|13730.5|13728.5|13732.2|13728.7|13729.4|13725.7|158
1653452400000|2022-05-25 04:20:00|13730.6|13728.6|13728.7|13726.7|13731.1|13728.7|13726.9|13723.9|198
1653452700000|2022-05-25 04:25:00|13728.8|13726.8|13731.1|13726.1|13731.3|13727.7|13728.1|13724.8|219
1653453000000|2022-05-25 04:30:00|13729.6|13727.6|13730.6|13725.6|13731.4|13727.8|13728.3|13724.8|203
1653453300000|2022-05-25 04:35:00|13728.7|13726.7|13729.8|13727.8|13732.2|13728.8|13728.7|13725.4|139
1653453600000|2022-05-25 04:40:00|13729.9|13727.9|13732.8|13727.8|13733|13729.6|13729.9|13726.6|188
1653453900000|2022-05-25 04:45:00|13732.7|13727.7|13729.9|13727.9|13732.9|13729.8|13729.9|13726.4|176
1653454200000|2022-05-25 04:50:00|13731.3|13726.3|13727.8|13725.8|13731.3|13727.9|13727.5|13724|139
1653454500000|2022-05-25 04:55:00|13727.5|13725.5|13730.2|13728.2|13732|13728.8|13727.3|13723.8|195
1653454800000|2022-05-25 05:00:00|13730.4|13728.4|13733.7|13731.7|13735.3|13731.8|13729.1|13725.9|239
1653455100000|2022-05-25 05:05:00|13733.8|13731.8|13734.5|13732.5|13736.9|13733.1|13733.6|13730.1|219
1653455400000|2022-05-25 05:10:00|13734.6|13732.6|13740.6|13735.6|13740.6|13737.3|13734.3|13730.9|232
1653455700000|2022-05-25 05:15:00|13740.5|13735.5|13736.9|13731.9|13742.1|13738.2|13735.1|13731.5|329
1653456000000|2022-05-25 05:20:00|13735.3|13733.3|13739.9|13734.9|13740|13735|13735.1|13731.6|254
1653456300000|2022-05-25 05:25:00|13740|13735|13736.9|13734.9|13740.1|13735.8|13735.5|13732.2|168
1653456600000|2022-05-25 05:30:00|13737|13735|13738.7|13733.7|13740.8|13737.2|13737|13733.6|249
1653456900000|2022-05-25 05:35:00|13738.8|13733.8|13744.8|13739.8|13746|13742.3|13738.8|13733.8|312
1653457200000|2022-05-25 05:40:00|13745.1|13740.1|13745.2|13740.2|13746.7|13743|13743.2|13739.5|280
1653457500000|2022-05-25 05:45:00|13743.7|13741.7|13741.4|13736.4|13745.3|13741.9|13739.7|13735.7|312
1653457800000|2022-05-25 05:50:00|13741.5|13736.5|13741.6|13736.6|13741.7|13738.3|13739|13735.6|274
1653458100000|2022-05-25 05:55:00|13741.5|13736.5|13740|13735|13742.2|13738.6|13738.5|13734.9|292
1653458400000|2022-05-25 06:00:00|13740.1|13735.1|13740.9|13735.9|13742.3|13737.3|13736|13731.9|397
1653458700000|2022-05-25 06:05:00|13741.1|13736.1|13741.4|13736.4|13746.4|13742.9|13740.7|13735.7|418
1653459000000|2022-05-25 06:10:00|13741.3|13736.3|13744|13742|13745.5|13742|13739.6|13735.8|321
1653459300000|2022-05-25 06:15:00|13743.7|13741.7|13746.8|13741.8|13748.7|13744.6|13741.7|13738.3|390
1653459600000|2022-05-25 06:20:00|13745.4|13743.4|13749.6|13744.6|13749.8|13746.4|13743.2|13739.6|373
1653459900000|2022-05-25 06:25:00|13749.8|13744.8|13750.3|13748.3|13755.6|13752|13748|13744.2|341
1653460200000|2022-05-25 06:30:00|13751.5|13746.5|13749.6|13744.6|13752.7|13749.1|13749.5|13744.5|264
1653460500000|2022-05-25 06:35:00|13749.7|13744.7|13741.8|13736.8|13751|13747.4|13740.3|13736.7|403
1653460800000|2022-05-25 06:40:00|13740.2|13738.2|13742.3|13740.3|13745.5|13741.7|13738.6|13735.2|380
1653461100000|2022-05-25 06:45:00|13742.4|13740.4|13738.4|13733.4|13744.1|13740.5|13736.6|13733.1|331
1653461400000|2022-05-25 06:50:00|13738.5|13733.5|13737.6|13732.6|13738.9|13735.3|13734.5|13731|317
1653461700000|2022-05-25 06:55:00|13737.7|13732.7|13741|13736|13742.2|13738.7|13737.5|13732.5|358
1653462000000|2022-05-25 07:00:00|13741.1|13736.1|13749.9|13744.9|13752|13747.7|13739.6|13736|488
1653462300000|2022-05-25 07:05:00|13750|13745|13746.5|13744.5|13750.2|13746.7|13745.8|13742.3|362
1653462600000|2022-05-25 07:10:00|13746.6|13744.6|13745.6|13740.6|13748.6|13745.2|13743.3|13739.4|416
1653462900000|2022-05-25 07:15:00|13745.7|13740.7|13746|13744|13747.8|13744.5|13743.2|13739.2|376
1653463200000|2022-05-25 07:20:00|13746.1|13744.1|13743.6|13741.6|13750|13746.6|13743.2|13739.8|361
1653463500000|2022-05-25 07:25:00|13743.5|13741.5|13744.1|13742.1|13745.8|13742.4|13740.3|13736.7|441
1653463800000|2022-05-25 07:30:00|13745.6|13740.6|13742.8|13740.8|13746.7|13743.4|13742.3|13739.1|416
1653464100000|2022-05-25 07:35:00|13744.2|13739.2|13743.5|13738.5|13746.3|13742.8|13742.4|13738.1|409
1653464400000|2022-05-25 07:40:00|13743.6|13738.6|13741.4|13736.4|13744.8|13741.3|13739.8|13736.3|380
1653464700000|2022-05-25 07:45:00|13741.5|13736.5|13740.3|13735.3|13741.9|13738.3|13738.6|13735|330
1653465000000|2022-05-25 07:50:00|13738.9|13736.9|13744|13742|13745.6|13742.2|13738.9|13735.3|340
1653465300000|2022-05-25 07:55:00|13744.1|13742.1|13747.5|13742.5|13748.6|13744.9|13744|13740.6|385
1653465600000|2022-05-25 08:00:00|13746.3|13744.3|13750.1|13745.1|13753|13749.3|13744.6|13740.9|471
1653465900000|2022-05-25 08:05:00|13750|13745|13748.6|13746.6|13751.5|13748.1|13746.3|13742.7|422
1653466200000|2022-05-25 08:10:00|13751|13746|13751.6|13749.6|13754|13750|13749.5|13746|427
1653466500000|2022-05-25 08:15:00|13752.2|13750.2|13750.4|13745.4|13754.1|13750.4|13747.9|13744.4|347
1653466800000|2022-05-25 08:20:00|13750.5|13745.5|13752|13747|13752.4|13748.6|13747.9|13744.3|315
1653467100000|2022-05-25 08:25:00|13752.1|13747.1|13752.3|13750.3|13754.6|13751.2|13749.9|13746.2|370
1653467400000|2022-05-25 08:30:00|13754.9|13749.9|13754.5|13749.5|13755.2|13751.7|13751.1|13747.6|284
1653467700000|2022-05-25 08:35:00|13754.6|13749.6|13750.8|13745.8|13754.8|13750.7|13749.2|13744.4|300
1653468000000|2022-05-25 08:40:00|13750.7|13745.7|13752.9|13747.9|13753.1|13749.5|13749.6|13745.6|284
1653468300000|2022-05-25 08:45:00|13752.8|13747.8|13753.6|13748.6|13754.1|13750.6|13751.8|13747.7|304
1653468600000|2022-05-25 08:50:00|13753.5|13748.5|13754.9|13749.9|13755.2|13751.9|13751.5|13747.7|249
1653468900000|2022-05-25 08:55:00|13755|13750|13759.3|13754.3|13759.5|13755.9|13753.5|13749.9|360
1653469200000|2022-05-25 09:00:00|13759.2|13754.2|13762.7|13760.7|13764.5|13761.1|13757.8|13754.2|377
1653469500000|2022-05-25 09:05:00|13762.6|13760.6|13758.4|13753.4|13765.4|13761.5|13756.2|13752.7|376
1653469800000|2022-05-25 09:10:00|13758.3|13753.3|13761.6|13759.6|13763.5|13760|13756.8|13753.2|375
1653470100000|2022-05-25 09:15:00|13761.9|13759.9|13759.2|13754.2|13763.7|13759.9|13757.1|13753.6|363
1653470400000|2022-05-25 09:20:00|13759.3|13754.3|13755.5|13750.5|13759.3|13755.7|13753.7|13750.1|333
1653470700000|2022-05-25 09:25:00|13755.6|13750.6|13754.8|13752.8|13756.4|13752.9|13753|13749.4|335
1653471000000|2022-05-25 09:30:00|13754.7|13752.7|13755.6|13750.6|13759.5|13756.2|13754.7|13750.3|396
1653471300000|2022-05-25 09:35:00|13755.5|13750.5|13758.5|13753.5|13758.5|13754.9|13754|13750.5|355
1653471600000|2022-05-25 09:40:00|13758.3|13753.3|13759.4|13754.4|13759.4|13755.4|13755.7|13752|325
1653471900000|2022-05-25 09:45:00|13759.3|13754.3|13756.4|13751.4|13759.6|13756.1|13756.4|13751.4|283
1653472200000|2022-05-25 09:50:00|13756.3|13751.3|13753.7|13751.7|13757|13753|13752.8|13748.8|284
1653472500000|2022-05-25 09:55:00|13755.2|13750.2|13753.8|13748.8|13755.6|13751.8|13751.3|13747.7|345
1653472800000|2022-05-25 10:00:00|13752.4|13750.4|13750.6|13745.6|13754.1|13750.5|13748.5|13745|359
1653473100000|2022-05-25 10:05:00|13750.5|13745.5|13754.8|13749.8|13755|13751.6|13748.8|13745.1|356
1653473400000|2022-05-25 10:10:00|13754.9|13749.9|13753.8|13748.8|13756|13752.7|13751.7|13748.2|381
1653473700000|2022-05-25 10:15:00|13753.7|13748.7|13754.7|13749.7|13756.9|13753.3|13752.6|13748.7|370
1653474000000|2022-05-25 10:20:00|13754.6|13749.6|13754.8|13749.8|13755.5|13752|13752|13748.4|315
1653474300000|2022-05-25 10:25:00|13753.5|13751.5|13754.5|13749.5|13755.7|13752.4|13752.1|13748.3|292
1653474600000|2022-05-25 10:30:00|13754.4|13749.4|13758.3|13756.3|13759.7|13756.5|13753.2|13749.4|285
1653474900000|2022-05-25 10:35:00|13758.2|13756.2|13756|13754|13759.6|13756.3|13755.8|13752.4|185
1653475200000|2022-05-25 10:40:00|13755.9|13753.9|13756.4|13751.4|13757.7|13754.2|13753.7|13750.3|283
1653475500000|2022-05-25 10:45:00|13754.9|13752.9|13760.1|13758.1|13762.2|13758.7|13754.8|13751.2|309
1653475800000|2022-05-25 10:50:00|13761.7|13756.7|13761.3|13756.3|13763.2|13759.8|13759.8|13756.2|272
1653476100000|2022-05-25 10:55:00|13759.8|13757.8|13764.8|13759.8|13764.8|13760.6|13759.8|13756.2|266
1653476400000|2022-05-25 11:00:00|13764.9|13759.9|13763.5|13758.5|13767.4|13763.9|13762.4|13758.5|352
1653476700000|2022-05-25 11:05:00|13763.6|13758.6|13764.3|13759.3|13765.9|13762.2|13761.5|13758|283
1653477000000|2022-05-25 11:10:00|13764.4|13759.4|13760.4|13755.4|13764.5|13760.1|13758.7|13755.3|273
1653477300000|2022-05-25 11:15:00|13760.5|13755.5|13758.3|13753.3|13762.2|13758.5|13756.7|13753.2|317
1653477600000|2022-05-25 11:20:00|13758.4|13753.4|13762.1|13760.1|13763.2|13760.1|13756.9|13753.3|331
1653477900000|2022-05-25 11:25:00|13762|13760|13768.6|13763.6|13771.6|13768|13761.8|13758.4|392
1653478200000|2022-05-25 11:30:00|13768.7|13763.7|13768.6|13763.6|13770.8|13767.3|13761.4|13756.4|581
1653478500000|2022-05-25 11:35:00|13768.7|13763.7|13769|13764|13771.1|13766.4|13766.1|13761.5|442
1653478800000|2022-05-25 11:40:00|13768.9|13763.9|13767|13765|13770.5|13767|13766.1|13762.5|317
1653479100000|2022-05-25 11:45:00|13766.9|13764.9|13766.7|13761.7|13772.4|13768.8|13764.9|13761.4|422
1653479400000|2022-05-25 11:50:00|13766.8|13761.8|13769.4|13767.4|13771.5|13767.9|13765.2|13761.7|389
1653479700000|2022-05-25 11:55:00|13770.9|13765.9|13770.6|13765.6|13771.5|13768.1|13767.9|13764.3|323
1653480000000|2022-05-25 12:00:00|13770.5|13765.5|13772.8|13767.8|13774.1|13769.9|13769.3|13765|388
1653480300000|2022-05-25 12:05:00|13772.9|13767.9|13769.3|13764.3|13773.8|13769.4|13767.8|13764.1|434
1653480600000|2022-05-25 12:10:00|13767.8|13765.8|13774.7|13769.7|13774.8|13771.2|13767.6|13764|415
1653480900000|2022-05-25 12:15:00|13774.6|13769.6|13779.8|13774.8|13780.2|13776.6|13772.7|13769.1|367
1653481200000|2022-05-25 12:20:00|13779.4|13774.4|13776.6|13771.6|13779.8|13776.1|13774.5|13770.9|396
1653481500000|2022-05-25 12:25:00|13776.5|13771.5|13778.3|13773.3|13779.7|13774.9|13775.9|13771|317
1653481800000|2022-05-25 12:30:00|13778.4|13773.4|13770.2|13765.2|13778.4|13773.4|13769.2|13764.2|432
1653482100000|2022-05-25 12:35:00|13770.1|13765.1|13769.6|13764.6|13771.6|13767.6|13768|13764.4|466
1653482400000|2022-05-25 12:40:00|13769.4|13764.4|13766.3|13764.3|13770.9|13767.2|13766.1|13762.6|547
1653482700000|2022-05-25 12:45:00|13766.2|13764.2|13773|13768|13773.1|13769.5|13765.2|13761.3|459
1653483000000|2022-05-25 12:50:00|13772.8|13767.8|13773.8|13768.8|13774.3|13770.8|13768.8|13765.2|523
1653483300000|2022-05-25 12:55:00|13773.9|13768.9|13774.3|13769.3|13777.3|13773.5|13772.5|13768.4|473
1653483600000|2022-05-25 13:00:00|13774.4|13769.4|13774.4|13772.4|13775.8|13772.7|13772.1|13768.9|335
1653483900000|2022-05-25 13:05:00|13774.5|13772.5|13777.5|13775.5|13780|13776.3|13774.3|13772.3|360
1653484200000|2022-05-25 13:10:00|13777.4|13775.4|13779.2|13774.2|13780.5|13777.3|13777.2|13773.7|378
1653484500000|2022-05-25 13:15:00|13777.7|13775.7|13772.2|13770.2|13779.4|13775.9|13771.3|13767.7|363
1653484800000|2022-05-25 13:20:00|13772.3|13770.3|13768.6|13763.6|13773.5|13770.5|13767|13763.5|372
1653485100000|2022-05-25 13:25:00|13768.5|13763.5|13764|13762|13768.8|13765.3|13763.9|13760.6|278
1653485400000|2022-05-25 13:30:00|13764.1|13762.1|13763.9|13761.9|13768.5|13765.1|13763.4|13760.1|504
1653485700000|2022-05-25 13:35:00|13763.8|13761.8|13766.1|13764.1|13767.7|13764.2|13760.4|13756.9|559
1653486000000|2022-05-25 13:40:00|13765.7|13763.7|13766.9|13761.9|13770.8|13767.1|13765.1|13761.6|567
1653486300000|2022-05-25 13:45:00|13766.7|13761.7|13768.4|13763.4|13768.7|13765|13762.7|13758.8|486
1653486600000|2022-05-25 13:50:00|13768.3|13763.3|13770.7|13765.7|13771.2|13767.7|13766|13762.5|445
1653486900000|2022-05-25 13:55:00|13770.6|13765.6|13763.3|13761.3|13770.8|13767.2|13763.3|13760|485
1653487200000|2022-05-25 14:00:00|13763.4|13761.4|13762.4|13757.4|13766.8|13763.1|13760.9|13757.1|508
1653487500000|2022-05-25 14:05:00|13762.5|13757.5|13770.4|13765.4|13771.7|13768.2|13760.9|13757.4|482
1653487800000|2022-05-25 14:10:00|13770.5|13765.5|13765.4|13760.4|13771.1|13767.3|13764|13760.2|406
1653488100000|2022-05-25 14:15:00|13764|13762|13762.4|13757.4|13766.3|13762.6|13759.2|13755.2|435
1653488400000|2022-05-25 14:20:00|13762.3|13757.3|13755.1|13750.1|13763.1|13759.3|13753.3|13749.7|461
1653488700000|2022-05-25 14:25:00|13755.2|13750.2|13756.2|13751.2|13757.7|13754.2|13753.7|13750.1|394
1653489000000|2022-05-25 14:30:00|13754.8|13752.8|13757.4|13752.4|13760.2|13756.6|13754.7|13751.1|464
1653489300000|2022-05-25 14:35:00|13757.5|13752.5|13754.2|13749.2|13758.3|13754.7|13750.6|13746.9|408
1653489600000|2022-05-25 14:40:00|13754.1|13749.1|13754.1|13752.1|13757.5|13753.7|13752.6|13748.4|459
1653489900000|2022-05-25 14:45:00|13754|13752|13757.2|13755.2|13759|13755.6|13753.9|13750.5|419
1653490200000|2022-05-25 14:50:00|13757.1|13755.1|13758.8|13756.8|13761.4|13758|13756.5|13753.3|396
1653490500000|2022-05-25 14:55:00|13760.3|13755.3|13759.8|13757.8|13761.5|13758.2|13755.6|13752|363
1653490800000|2022-05-25 15:00:00|13759.9|13757.9|13762.1|13760.1|13764.4|13761|13758.7|13754.5|350
1653491100000|2022-05-25 15:05:00|13762.2|13760.2|13763|13761|13767|13763.7|13761.4|13757.9|364
1653491400000|2022-05-25 15:10:00|13764.5|13759.5|13763.5|13758.5|13764.6|13760.9|13760.3|13756.9|293
1653491700000|2022-05-25 15:15:00|13762.1|13760.1|13758|13756|13763.5|13760.1|13757.7|13754.5|266
1653492000000|2022-05-25 15:20:00|13759.4|13754.4|13759.6|13757.6|13762.4|13758.9|13757.9|13754.4|343
1653492300000|2022-05-25 15:25:00|13759.7|13757.7|13759.5|13757.5|13763.1|13759.9|13758.8|13755.4|326
1653492600000|2022-05-25 15:30:00|13759.6|13757.6|13768.1|13763.1|13768.4|13764.8|13759.6|13757.1|399
1653492900000|2022-05-25 15:35:00|13768.2|13763.2|13767.9|13765.9|13770.3|13766.9|13766.3|13763.1|236
1653493200000|2022-05-25 15:40:00|13767.8|13765.8|13770.6|13768.6|13772.5|13769|13767.3|13764.4|353
1653493500000|2022-05-25 15:45:00|13770.8|13768.8|13771.1|13766.1|13772.7|13769.4|13768.2|13764.6|370
1653493800000|2022-05-25 15:50:00|13769.7|13767.7|13772.8|13767.8|13774.7|13771.2|13769.6|13766.1|297
1653494100000|2022-05-25 15:55:00|13771.4|13769.4|13770.5|13768.5|13773.2|13769.7|13768|13764.5|258
1653494400000|2022-05-25 16:00:00|13770.4|13768.4|13770.8|13765.8|13772.3|13768.7|13766.4|13762.8|306
1653494700000|2022-05-25 16:05:00|13769.4|13767.4|13774.9|13769.9|13774.9|13771.4|13769.3|13766.4|277
1653495000000|2022-05-25 16:10:00|13774.8|13769.8|13772.3|13770.3|13775.1|13771.6|13771.2|13767.7|259
1653495300000|2022-05-25 16:15:00|13772.6|13770.6|13775.2|13770.2|13776.7|13773.3|13772|13768.3|305
1653495600000|2022-05-25 16:20:00|13773.8|13771.8|13773.9|13771.9|13776.4|13772.8|13773.3|13769.8|260
1653495900000|2022-05-25 16:25:00|13773.8|13771.8|13772.5|13770.5|13776.4|13772.8|13772|13768.5|222
1653496200000|2022-05-25 16:30:00|13772.6|13770.6|13773.7|13768.7|13773.9|13770.6|13771.4|13768|152
1653496500000|2022-05-25 16:35:00|13773.8|13768.8|13776.8|13771.8|13777.6|13773.5|13772|13768.6|237
1653496800000|2022-05-25 16:40:00|13776.7|13771.7|13775.9|13770.9|13777.9|13774.5|13774.5|13770.9|216
1653497100000|2022-05-25 16:45:00|13775.8|13770.8|13773.8|13768.8|13776|13772.1|13772|13768.3|271
1653497400000|2022-05-25 16:50:00|13773.9|13768.9|13774.7|13769.7|13774.9|13771.2|13773|13768.5|235
1653497700000|2022-05-25 16:55:00|13774.6|13769.6|13776.5|13771.5|13777|13773.1|13772.8|13769.3|295
1653498000000|2022-05-25 17:00:00|13776.6|13771.6|13780.2|13775.2|13782.2|13778.5|13776.2|13771.5|330
1653498300000|2022-05-25 17:05:00|13780.3|13775.3|13780.2|13775.2|13782.2|13778.4|13778.6|13774.9|241
1653498600000|2022-05-25 17:10:00|13778.6|13776.6|13778.2|13773.2|13781.9|13778.5|13776.7|13773.2|271
1653498900000|2022-05-25 17:15:00|13778.3|13773.3|13776.6|13771.6|13778.3|13774.4|13774.6|13770.4|258
1653499200000|2022-05-25 17:20:00|13776.5|13771.5|13771.4|13769.4|13776.7|13771.9|13771.2|13767.7|268
1653499500000|2022-05-25 17:25:00|13771.3|13769.3|13772.4|13767.4|13773.9|13769.6|13768.6|13765.1|332
1653499800000|2022-05-25 17:30:00|13772.5|13767.5|13768.3|13766.3|13772.5|13768.7|13768.2|13764.7|377
1653500100000|2022-05-25 17:35:00|13768.4|13766.4|13765.9|13760.9|13769.6|13766.4|13763.3|13759.8|302
1653500400000|2022-05-25 17:40:00|13766|13761|13766.7|13761.7|13767.5|13762.7|13763.2|13759.3|286
1653500700000|2022-05-25 17:45:00|13766.6|13761.6|13764.9|13759.9|13767.2|13763.7|13763.4|13759.5|252
1653501000000|2022-05-25 17:50:00|13765|13760|13764|13762|13767.1|13763.5|13763.3|13759.8|193
1653501300000|2022-05-25 17:55:00|13764.1|13762.1|13762.8|13757.8|13767.1|13762.2|13761.4|13756.4|253
1653501600000|2022-05-25 18:00:00|13764.4|13753.4|13752|13747|13764.8|13758.8|13748.2|13743.2|710
1653501900000|2022-05-25 18:05:00|13751.9|13746.9|13765.7|13760.7|13775.5|13770.5|13750.9|13745.9|778
1653502200000|2022-05-25 18:10:00|13765.8|13760.8|13758.8|13753.8|13766.6|13761.6|13754.9|13749.9|855
1653502500000|2022-05-25 18:15:00|13758.9|13753.9|13762.3|13757.3|13763.7|13758.7|13756.2|13751.2|736
1653502800000|2022-05-25 18:20:00|13762.2|13757.2|13763.9|13758.9|13765.8|13760.8|13757.4|13752.4|647
1653503100000|2022-05-25 18:25:00|13763.8|13758.8|13757.8|13752.8|13764.1|13759.1|13756.6|13751.6|517
1653503400000|2022-05-25 18:30:00|13757.3|13752.3|13752.9|13747.9|13759.2|13754.2|13752.5|13747.5|490
1653503700000|2022-05-25 18:35:00|13752.8|13747.8|13752.4|13747.4|13756.2|13751.2|13752.2|13747.2|524
1653504000000|2022-05-25 18:40:00|13752.5|13747.5|13754.5|13749.5|13755.1|13750.7|13751.8|13746.8|443
1653504300000|2022-05-25 18:45:00|13754.6|13749.6|13755.6|13750.6|13755.7|13750.7|13751.7|13746.7|428
1653504600000|2022-05-25 18:50:00|13755.5|13750.5|13749.4|13744.4|13755.5|13750.5|13749.2|13744.2|465
1653504900000|2022-05-25 18:55:00|13749.5|13744.5|13747.9|13742.9|13750.2|13745.2|13746.3|13742.7|409
1653505200000|2022-05-25 19:00:00|13747.7|13742.7|13743.3|13738.3|13747.7|13744.2|13742|13738.3|248
1653505500000|2022-05-25 19:05:00|13741.9|13739.9|13747.2|13742.2|13747.2|13742.6|13741.7|13738.2|454
1653505800000|2022-05-25 19:10:00|13747.3|13742.3|13744.7|13739.7|13748.1|13743.1|13743.7|13738.7|368
1653506100000|2022-05-25 19:15:00|13744.5|13739.5|13745.8|13740.8|13747.8|13742.8|13744.2|13739.2|390
1653506400000|2022-05-25 19:20:00|13745.7|13740.7|13745.6|13740.6|13746.8|13741.8|13743.6|13738.6|278
1653506700000|2022-05-25 19:25:00|13745.7|13740.7|13746.6|13741.6|13747.6|13742.6|13745.3|13740.3|323
1653507000000|2022-05-25 19:30:00|13746.5|13741.5|13747.9|13742.9|13748.1|13743.1|13745.3|13740.3|302
1653507300000|2022-05-25 19:35:00|13747.7|13742.7|13750.7|13745.7|13752.1|13747.1|13746.3|13742.2|292
1653507600000|2022-05-25 19:40:00|13750.8|13745.8|13751.1|13746.1|13752.9|13747.9|13750.2|13745.2|248
1653507900000|2022-05-25 19:45:00|13750.9|13745.9|13751.7|13746.7|13752.4|13748.8|13750.5|13745.5|245
1653508200000|2022-05-25 19:50:00|13751.8|13746.8|13751.9|13746.9|13755|13751.2|13751.3|13746.7|274
1653508500000|2022-05-25 19:55:00|13751.8|13746.8|13756.7|13751.7|13757.7|13752.7|13751.6|13746.6|296
1653508800000|2022-05-25 20:00:00|13756.6|13751.6|13757.4|13752.4|13757.8|13752.8|13756.6|13751.6|127
1653509100000|2022-05-25 20:05:00|13757.3|13752.3|13755.6|13750.6|13758|13753|13755.2|13750.2|127
1653509400000|2022-05-25 20:10:00|13755.5|13750.5|13753.7|13748.7|13755.6|13750.6|13753.6|13748.6|147
1653509700000|2022-05-25 20:15:00|13753.6|13748.6|13753.7|13748.7|13754|13749|13753.5|13748.5|113
1653510000000|2022-05-25 20:20:00|13753.8|13748.8|13753.7|13748.7|13754.1|13749.1|13753.5|13748.5|175
1653510300000|2022-05-25 20:25:00|13753.6|13748.6|13753.8|13748.8|13754.3|13749.3|13753.1|13748.1|188
1653510600000|2022-05-25 20:30:00|13753.4|13748.4|13754.1|13749.1|13754.4|13749.4|13753.2|13748.2|115
1653510900000|2022-05-25 20:35:00|13754|13749|13754|13749|13754.7|13749.7|13753.7|13748.7|83
1653511200000|2022-05-25 20:40:00|13753.8|13748.8|13753.8|13748.8|13754.6|13749.6|13753.6|13748.6|97
1653511500000|2022-05-25 20:45:00|13754|13749|13753.8|13748.8|13754.3|13749.3|13753.7|13748.7|98
1653511800000|2022-05-25 20:50:00|13753.9|13748.9|13753.9|13748.9|13754.8|13749.8|13753.7|13748.5|85
1653512100000|2022-05-25 20:55:00|13754|13749|13763.7|13750.6|13763.7|13752.6|13753|13747.5|234
1653512400000|2022-05-25 21:00:00|13764.1|13750.9|13766.8|13751.8|13767.8|13754.6|13763.1|13750.2|47
1653512700000|2022-05-25 21:05:00|13766.5|13751.6|13766.8|13751.2|13767.9|13753.1|13766.1|13750.3|203
1653513000000|2022-05-25 21:10:00|13767|13751|13768.1|13752.1|13769.4|13753.4|13760.5|13744.5|282
1653513300000|2022-05-25 21:15:00|13766.6|13750.6|13770.6|13754.6|13770.9|13754.9|13762.2|13746.2|192
1653513600000|2022-05-25 21:20:00|13770.2|13754.2|13764.3|13748.3|13771.5|13755.5|13761.6|13745.6|95
1653513900000|2022-05-25 21:25:00|13762.8|13746.8|13767.8|13751.8|13770.8|13754.8|13762.2|13746.2|93
1653514200000|2022-05-25 21:30:00|13768.3|13752.3|13766.9|13750.9|13770.9|13754.9|13761.1|13745.1|224
1653514500000|2022-05-25 21:35:00|13763.5|13747.5|13763.2|13747.2|13770.5|13754.5|13760.1|13744.1|166
1653514800000|2022-05-25 21:40:00|13762.4|13746.4|13761.9|13745.9|13765.7|13749.7|13759.7|13743.7|142
1653515100000|2022-05-25 21:45:00|13763.6|13747.6|13764.4|13748.4|13768.1|13752.1|13759.9|13743.9|233
1653515400000|2022-05-25 21:50:00|13763.6|13747.6|13762.2|13746.2|13768.2|13752.2|13762.1|13746.1|206
1653515700000|2022-05-25 21:55:00|13762.3|13746.3|13763|13747|13768|13752|13759.8|13743.8|165
1653516000000|2022-05-25 22:00:00|13765.5|13749.5|13766|13750|13766.8|13750.8|13758.7|13742.7|291
1653516300000|2022-05-25 22:05:00|13767|13751|13767.5|13751.5|13771|13755|13763.8|13747.8|191
1653516600000|2022-05-25 22:10:00|13767.8|13751.8|13767.9|13751.9|13769.2|13753.2|13765.1|13749.1|161
1653516900000|2022-05-25 22:15:00|13767.8|13751.8|13767.2|13751.2|13768.6|13752.6|13763|13747|247
1653517200000|2022-05-25 22:20:00|13767.3|13751.3|13766.9|13750.9|13767.6|13751.6|13765.1|13749.1|252
1653517500000|2022-05-25 22:25:00|13766.8|13750.8|13765.3|13749.3|13767.4|13751.4|13763.9|13747.9|170
1653517800000|2022-05-25 22:30:00|13765.6|13749.6|13764.8|13748.8|13765.8|13750.3|13761|13747.8|174
1653518100000|2022-05-25 22:35:00|13765.2|13749.2|13762.6|13748.9|13765.5|13749.5|13761.8|13747.5|131
1653518400000|2022-05-25 22:40:00|13761|13748.5|13756.5|13747|13764|13749|13755.5|13744.3|212
1653518700000|2022-05-25 22:45:00|13756.3|13747.2|13756.5|13746.5|13760.2|13747.7|13755|13745.3|159
1653519000000|2022-05-25 22:50:00|13757|13746|13754.6|13747.6|13758.8|13747.9|13753.7|13745.3|169
1653519300000|2022-05-25 22:55:00|13755.5|13747.5|13753.5|13747.2|13756.8|13748.4|13752.8|13745.6|161
1653519600000|2022-05-25 23:00:00|13752.9|13747.9|13752.8|13747.8|13754.7|13748.1|13751.6|13745.6|291
1653519900000|2022-05-25 23:05:00|13752.9|13747.9|13752.3|13745.6|13754.1|13748.3|13751.4|13744.7|238
1653520200000|2022-05-25 23:10:00|13751.5|13746.5|13749.3|13744.3|13752.6|13747.1|13748.8|13743.8|216
1653520500000|2022-05-25 23:15:00|13749.4|13744.4|13746.3|13741.3|13750|13745|13745.3|13740.3|258
1653520800000|2022-05-25 23:20:00|13746.6|13741.6|13746.6|13741.6|13747.8|13742.8|13746|13741|186
1653521100000|2022-05-25 23:25:00|13746.7|13741.7|13745.9|13740.9|13746.7|13741.7|13745.2|13740.2|173
1653521400000|2022-05-25 23:30:00|13746|13741|13746.1|13741.1|13747.1|13742.1|13745.7|13740.7|182
1653521700000|2022-05-25 23:35:00|13746.3|13741.3|13746.5|13741.5|13747.2|13742.2|13745.7|13740.7|154
1653522000000|2022-05-25 23:40:00|13746.4|13741.4|13746.2|13741.2|13746.7|13741.7|13745.6|13740.6|131
1653522300000|2022-05-25 23:45:00|13746.1|13741.1|13747.3|13742.3|13747.7|13742.7|13746.1|13741.1|189
1653522600000|2022-05-25 23:50:00|13747.4|13742.4|13749.7|13744.7|13750.4|13745.4|13746.5|13741.5|212
1653522900000|2022-05-25 23:55:00|13749.6|13744.6|13749.3|13744.3|13750.1|13745.1|13749.2|13744.2|117
1653523200000|2022-05-26 00:00:00|13749.9|13744.9|13745.9|13740.9|13750.2|13745.2|13745.2|13740.9|292
1653523500000|2022-05-26 00:05:00|13746|13741|13747.8|13742.8|13748.9|13744.3|13745|13740.5|251
1653523800000|2022-05-26 00:10:00|13747.7|13742.7|13741.2|13739.2|13747.8|13744.1|13741.1|13737.6|291
1653524100000|2022-05-26 00:15:00|13741.3|13739.3|13741.7|13736.7|13743.8|13740.3|13738.8|13735.6|263
1653524400000|2022-05-26 00:20:00|13741.8|13736.8|13742.7|13737.7|13743.3|13739.8|13739.4|13736.1|210
1653524700000|2022-05-26 00:25:00|13742.6|13737.6|13741.4|13736.4|13744.2|13740.6|13741.3|13736.3|191
1653525000000|2022-05-26 00:30:00|13741.5|13736.5|13736.9|13734.9|13741.7|13738.2|13736.4|13733.2|245
1653525300000|2022-05-26 00:35:00|13736.8|13734.8|13736.2|13734.2|13740|13736.4|13736.2|13732.9|201
1653525600000|2022-05-26 00:40:00|13736.3|13734.3|13735.6|13733.6|13739.1|13735.5|13735.3|13731.9|257
1653525900000|2022-05-26 00:45:00|13735.4|13733.4|13734.5|13732.5|13737.2|13733.8|13734.1|13730.7|166
1653526200000|2022-05-26 00:50:00|13734.6|13732.6|13738.8|13733.8|13742.7|13738.9|13734.6|13731.4|452
1653526500000|2022-05-26 00:55:00|13738.9|13733.9|13737.1|13732.1|13742.2|13738.5|13735.5|13731.5|309
1653526800000|2022-05-26 01:00:00|13737.2|13732.2|13738.2|13733.2|13738.5|13734.9|13733.9|13730.5|292
1653527100000|2022-05-26 01:05:00|13738.3|13733.3|13733.5|13731.5|13739.1|13735.5|13733.4|13729.9|203
1653527400000|2022-05-26 01:10:00|13733.6|13731.6|13738.4|13733.4|13738.7|13735.6|13733.3|13730.3|260
1653527700000|2022-05-26 01:15:00|13738.3|13733.3|13734.5|13732.5|13738.6|13734.9|13734.4|13730.7|205
1653528000000|2022-05-26 01:20:00|13734.4|13732.4|13733.6|13731.6|13737.2|13734.5|13733.4|13730|276
1653528300000|2022-05-26 01:25:00|13733.5|13731.5|13737.9|13732.9|13739.1|13735.8|13733.4|13731|205
1653528600000|2022-05-26 01:30:00|13737.8|13732.8|13740.6|13738.6|13744.6|13741.1|13737.6|13732.6|380
1653528900000|2022-05-26 01:35:00|13740.7|13738.7|13745.5|13743.5|13747|13743.7|13740.7|13737.2|391
1653529200000|2022-05-26 01:40:00|13745.3|13743.3|13745.3|13740.3|13746.9|13743.4|13739.7|13736.3|449
1653529500000|2022-05-26 01:45:00|13745.2|13740.2|13754.6|13749.6|13755.5|13752.1|13743.1|13739.5|474
1653529800000|2022-05-26 01:50:00|13754.5|13749.5|13752.6|13747.6|13754.9|13751.1|13748.8|13745.1|360
1653530100000|2022-05-26 01:55:00|13752.7|13747.7|13757.7|13752.7|13760|13755.9|13750.7|13747.2|373
1653530400000|2022-05-26 02:00:00|13757.6|13752.6|13756.7|13754.7|13759.6|13754.9|13750.5|13746.9|431
1653530700000|2022-05-26 02:05:00|13758.3|13753.3|13752.1|13747.1|13758.3|13754.4|13750.8|13747.1|340
1653531000000|2022-05-26 02:10:00|13751.9|13746.9|13754.7|13749.7|13756.9|13752.9|13748.7|13745.2|410
1653531300000|2022-05-26 02:15:00|13754.5|13749.5|13747.4|13745.4|13755.2|13751.8|13747.3|13743.8|331
1653531600000|2022-05-26 02:20:00|13748.8|13743.8|13749.5|13747.5|13751|13747.7|13746.3|13742.8|306
1653531900000|2022-05-26 02:25:00|13749.3|13747.3|13746.5|13744.5|13751.2|13747.8|13745.6|13742.1|254
1653532200000|2022-05-26 02:30:00|13746.6|13744.6|13741|13739|13747.4|13744.6|13739.7|13736.1|385
1653532500000|2022-05-26 02:35:00|13740.9|13738.9|13746.1|13741.1|13747.8|13744.2|13740.1|13736.8|309
1653532800000|2022-05-26 02:40:00|13746|13741|13745.2|13740.2|13747.7|13743.5|13743|13739.6|280
1653533100000|2022-05-26 02:45:00|13745.3|13740.3|13739.4|13737.4|13745.3|13741.6|13737.5|13734.1|248
1653533400000|2022-05-26 02:50:00|13739.5|13737.5|13741.3|13736.3|13741.3|13737.7|13737.8|13734.3|160
1653533700000|2022-05-26 02:55:00|13739.8|13737.8|13742.8|13737.8|13744.8|13741|13739.6|13736|320
1653534000000|2022-05-26 03:00:00|13742.9|13737.9|13745.7|13743.7|13747.3|13743.9|13742.8|13737.8|257
1653534300000|2022-05-26 03:05:00|13745.8|13743.8|13747.2|13742.2|13748.2|13744.7|13745.4|13741.7|262
1653534600000|2022-05-26 03:10:00|13747.1|13742.1|13750.9|13745.9|13751.7|13748|13745.5|13742|408
1653534900000|2022-05-26 03:15:00|13750.8|13745.8|13753.5|13751.5|13757|13753.7|13749.6|13745.7|364
1653535200000|2022-05-26 03:20:00|13753.4|13751.4|13748.3|13746.3|13754.6|13751.5|13748.1|13744.8|350
1653535500000|2022-05-26 03:25:00|13748.2|13746.2|13745.7|13743.7|13749.6|13746.6|13745.1|13741.9|262
1653535800000|2022-05-26 03:30:00|13745.6|13743.6|13745.7|13743.7|13748.7|13745.1|13745.1|13741.7|261
1653536100000|2022-05-26 03:35:00|13745.6|13743.6|13745.9|13743.9|13747.6|13744.2|13744.4|13741.2|236
1653536400000|2022-05-26 03:40:00|13746|13744|13744.6|13742.6|13747.6|13744.1|13743.1|13741|185
1653536700000|2022-05-26 03:45:00|13744.5|13742.5|13744.8|13742.8|13747.1|13743.7|13744.3|13740.9|160
1653537000000|2022-05-26 03:50:00|13744.7|13742.7|13745.1|13743.1|13747.1|13743.5|13744.1|13740.7|172
1653537300000|2022-05-26 03:55:00|13745|13743|13745.6|13743.6|13747.4|13743.6|13744.3|13740.9|238
1653537600000|2022-05-26 04:00:00|13745.7|13743.7|13746.7|13744.7|13748.9|13744.9|13744.6|13741.3|275
1653537900000|2022-05-26 04:05:00|13746.8|13744.8|13745.3|13743.3|13748.2|13744.8|13743.7|13740.2|272
1653538200000|2022-05-26 04:10:00|13745.2|13743.2|13745.4|13743.4|13747|13743.4|13743.5|13740.1|222
1653538500000|2022-05-26 04:15:00|13745.5|13743.5|13747.8|13742.8|13748|13744.4|13744.6|13741.3|221
1653538800000|2022-05-26 04:20:00|13747.9|13742.9|13748.4|13746.4|13750.4|13746.8|13746.3|13742.9|241
1653539100000|2022-05-26 04:25:00|13748.5|13746.5|13749.2|13747.2|13752.1|13748.7|13748|13744.4|233
1653539400000|2022-05-26 04:30:00|13749.3|13747.3|13753.6|13748.6|13754.2|13750.6|13749.2|13745.7|211
1653539700000|2022-05-26 04:35:00|13753.7|13748.7|13753.8|13748.8|13753.8|13750.3|13750.3|13746.8|179
1653540000000|2022-05-26 04:40:00|13752.4|13750.4|13753.2|13751.2|13755.5|13752|13751.2|13747.5|256
1653540300000|2022-05-26 04:45:00|13753.3|13751.3|13757.3|13752.3|13757.4|13753.8|13750.7|13747|242
1653540600000|2022-05-26 04:50:00|13757.5|13752.5|13765.8|13760.8|13765.9|13761.9|13755.6|13752.1|410
1653540900000|2022-05-26 04:55:00|13767.5|13762.5|13765.9|13760.9|13768.4|13764.6|13764.1|13759.1|317
1653541200000|2022-05-26 05:00:00|13765.8|13760.8|13765|13763|13767.3|13763.6|13761.2|13758|358
1653541500000|2022-05-26 05:05:00|13764.9|13762.9|13765.9|13760.9|13767|13763.3|13761.9|13758.2|278
1653541800000|2022-05-26 05:10:00|13765.8|13760.8|13768.2|13763.2|13768.2|13764.9|13762.9|13759.6|279
1653542100000|2022-05-26 05:15:00|13766.9|13764.9|13771.2|13766.2|13771.9|13768.6|13766.9|13763.3|306
1653542400000|2022-05-26 05:20:00|13771.1|13766.1|13768.9|13763.9|13771.1|13767.6|13764.3|13760.8|327
1653542700000|2022-05-26 05:25:00|13768.8|13763.8|13767.1|13762.1|13769.3|13765.7|13765.5|13762|330
1653543000000|2022-05-26 05:30:00|13767.2|13762.2|13766.5|13761.5|13769|13765.3|13764.7|13761.2|247
1653543300000|2022-05-26 05:35:00|13765|13763|13772.3|13767.3|13772.7|13767.7|13764.7|13761.2|330
1653543600000|2022-05-26 05:40:00|13771|13769|13769.4|13764.4|13772.7|13769|13767.1|13763.1|294
1653543900000|2022-05-26 05:45:00|13769.3|13764.3|13772.6|13767.6|13773.1|13769.4|13768.1|13764.3|355
1653544200000|2022-05-26 05:50:00|13772.4|13767.4|13775|13770|13775.3|13771.6|13770.6|13765.8|361
1653544500000|2022-05-26 05:55:00|13774.8|13769.8|13772.5|13767.5|13777.5|13773.9|13771.2|13766.5|433
1653544800000|2022-05-26 06:00:00|13771.2|13769.2|13766.8|13761.8|13772.5|13769.2|13764.5|13761|381
1653545100000|2022-05-26 06:05:00|13766.9|13761.9|13764.4|13762.4|13768.4|13764.8|13764.3|13760.8|400
1653545400000|2022-05-26 06:10:00|13764.5|13762.5|13763.6|13761.6|13767|13763.2|13762.4|13758.8|325
1653545700000|2022-05-26 06:15:00|13763.5|13761.5|13763.1|13758.1|13767.1|13763.5|13760.1|13756.6|389
1653546000000|2022-05-26 06:20:00|13763.2|13758.2|13761.6|13756.6|13763.7|13760.2|13759.5|13756.2|375
1653546300000|2022-05-26 06:25:00|13761.7|13756.7|13766.1|13761.1|13766.7|13763.2|13760.9|13756|319
1653546600000|2022-05-26 06:30:00|13764.3|13762.3|13764.3|13759.3|13765.9|13762.3|13762.1|13758.2|347
1653546900000|2022-05-26 06:35:00|13764.2|13759.2|13764.6|13762.6|13766.3|13762.7|13763.2|13759.2|215
1653547200000|2022-05-26 06:40:00|13764.7|13762.7|13764.5|13762.5|13769.9|13766.3|13764.4|13760.8|320
1653547500000|2022-05-26 06:45:00|13764.6|13762.6|13768.7|13763.7|13768.7|13765.2|13760.5|13757.1|366
1653547800000|2022-05-26 06:50:00|13768.6|13763.6|13762.8|13760.8|13768.7|13764.6|13762.7|13759.4|304
1653548100000|2022-05-26 06:55:00|13762.7|13760.7|13760.8|13755.8|13764.4|13760.8|13758.6|13754.4|360
1653548400000|2022-05-26 07:00:00|13760.7|13755.7|13755.7|13750.7|13760.7|13756.5|13749.9|13746.1|519
1653548700000|2022-05-26 07:05:00|13755.6|13750.6|13751.5|13746.5|13755.7|13750.9|13747.6|13744|560
1653549000000|2022-05-26 07:10:00|13751.4|13746.4|13757.1|13752.1|13757.1|13753.7|13749.6|13745.8|453
1653549300000|2022-05-26 07:15:00|13757.2|13752.2|13754.5|13749.5|13757.2|13753.7|13751.5|13747.4|416
1653549600000|2022-05-26 07:20:00|13754.6|13749.6|13747.3|13745.3|13754.6|13750.8|13745.2|13741.8|468
1653549900000|2022-05-26 07:25:00|13747.2|13745.2|13752.4|13747.4|13753.2|13749.7|13747|13743.8|449
1653550200000|2022-05-26 07:30:00|13752.3|13747.3|13751.3|13746.3|13754.3|13750.4|13749.6|13746.2|413
1653550500000|2022-05-26 07:35:00|13749.6|13747.6|13746.6|13744.6|13752.2|13748.6|13746|13742.5|415
1653550800000|2022-05-26 07:40:00|13746.4|13744.4|13744.4|13742.4|13748|13744.9|13744.1|13740.8|338
1653551100000|2022-05-26 07:45:00|13744.3|13742.3|13746.4|13741.4|13748.1|13744.4|13744.3|13740.8|376
1653551400000|2022-05-26 07:50:00|13744.9|13742.9|13746.5|13741.5|13748.4|13744.7|13744.3|13740.9|377
1653551700000|2022-05-26 07:55:00|13746.4|13741.4|13742.5|13740.5|13746.7|13743.4|13742|13739.6|394
1653552000000|2022-05-26 08:00:00|13742.4|13740.4|13746.1|13741.1|13746.3|13742.9|13742.1|13739.3|366
1653552300000|2022-05-26 08:05:00|13746|13741|13747.4|13742.4|13748.2|13744.5|13742.8|13738.7|408
1653552600000|2022-05-26 08:10:00|13747.5|13742.5|13749.5|13747.5|13750.8|13747.6|13744.1|13740.8|337
1653552900000|2022-05-26 08:15:00|13749.6|13747.6|13752.8|13747.8|13754.8|13751.1|13749.5|13745.9|431
1653553200000|2022-05-26 08:20:00|13752.9|13747.9|13753.6|13748.6|13754.6|13750.2|13749.2|13745.8|437
1653553500000|2022-05-26 08:25:00|13753.7|13748.7|13753.5|13751.5|13756.3|13752.5|13751.7|13748.3|363
1653553800000|2022-05-26 08:30:00|13754.9|13749.9|13756.5|13751.5|13757|13753.5|13752.3|13748.9|327
1653554100000|2022-05-26 08:35:00|13755.1|13753.1|13757.9|13752.9|13758.3|13754.8|13755.1|13751.6|343
1653554400000|2022-05-26 08:40:00|13758|13753|13758.7|13756.7|13761.2|13757.9|13756.3|13752.8|319
1653554700000|2022-05-26 08:45:00|13758.8|13756.8|13757.7|13755.7|13760.8|13757.4|13756.5|13752.8|358
1653555000000|2022-05-26 08:50:00|13757.8|13755.8|13755.9|13750.9|13759.6|13756.2|13753.8|13750.2|335
1653555300000|2022-05-26 08:55:00|13755.6|13750.6|13753.3|13751.3|13756.1|13752.7|13752.1|13748.8|237
1653555600000|2022-05-26 09:00:00|13753.2|13751.2|13755.9|13750.9|13756|13752.5|13751.3|13747.4|272
1653555900000|2022-05-26 09:05:00|13756|13751|13753.7|13751.7|13756.4|13753|13753.7|13750.1|260
1653556200000|2022-05-26 09:10:00|13753.8|13751.8|13753.5|13751.5|13755|13752.1|13751.1|13747.3|256
1653556500000|2022-05-26 09:15:00|13753.6|13751.6|13752.7|13750.7|13755.2|13751.8|13752.4|13748.8|270
1653556800000|2022-05-26 09:20:00|13754|13749|13753.2|13748.2|13754.4|13750.7|13751|13746.6|334
1653557100000|2022-05-26 09:25:00|13753.3|13748.3|13750.3|13748.3|13753.4|13749.8|13749.8|13746.1|257
1653557400000|2022-05-26 09:30:00|13751.8|13746.8|13746.9|13744.9|13751.8|13747.9|13746.3|13743.8|271
1653557700000|2022-05-26 09:35:00|13746.8|13744.8|13746.2|13744.2|13749.1|13745.7|13746.2|13743.3|199
1653558000000|2022-05-26 09:40:00|13746.3|13744.3|13746.5|13744.5|13748.3|13744.8|13746.1|13743|195
1653558300000|2022-05-26 09:45:00|13746.4|13744.4|13745.7|13743.7|13747.3|13744.6|13745.3|13742|232
1653558600000|2022-05-26 09:50:00|13745.8|13743.8|13743.6|13741.6|13746.9|13743.8|13743.3|13740.9|157
1653558900000|2022-05-26 09:55:00|13743.5|13741.5|13739.3|13737.3|13744.9|13741.6|13739.1|13735.7|262
1653559200000|2022-05-26 10:00:00|13739.4|13737.4|13740.9|13735.9|13742.6|13738.9|13739.1|13735.8|445
1653559500000|2022-05-26 10:05:00|13741|13736|13737.1|13735.1|13741|13737.4|13737|13733.9|268
1653559800000|2022-05-26 10:10:00|13736.4|13734.4|13736.6|13734.6|13739.7|13736.2|13736|13732.5|277
1653560100000|2022-05-26 10:15:00|13737|13735|13739|13737|13740.9|13737.3|13736.7|13733.2|348
1653560400000|2022-05-26 10:20:00|13740.5|13735.5|13740.2|13738.2|13741.5|13738.2|13737.9|13734.3|259
1653560700000|2022-05-26 10:25:00|13740.3|13738.3|13744.7|13739.7|13745.8|13742.3|13739.9|13737.9|279
1653561000000|2022-05-26 10:30:00|13744.6|13739.6|13746.5|13741.5|13747.4|13743.6|13744.2|13739.5|290
1653561300000|2022-05-26 10:35:00|13746.6|13741.6|13743.1|13738.1|13747.5|13743.6|13743.1|13738.1|296
1653561600000|2022-05-26 10:40:00|13743.2|13738.2|13740.6|13735.6|13743.8|13738.8|13740.5|13735.5|272
1653561900000|2022-05-26 10:45:00|13740.5|13735.5|13738.1|13733.1|13741.2|13736.6|13737.5|13733.1|341
1653562200000|2022-05-26 10:50:00|13738.2|13733.2|13739.1|13734.1|13739.1|13735.1|13736.3|13732.9|244
1653562500000|2022-05-26 10:55:00|13739.2|13734.2|13738.3|13736.3|13740|13736.3|13737.3|13733.7|263
1653562800000|2022-05-26 11:00:00|13738.4|13736.4|13735.9|13733.9|13741.4|13737.8|13735.7|13732.2|349
1653563100000|2022-05-26 11:05:00|13735.8|13733.8|13737.7|13732.7|13738.8|13735|13735.5|13732.1|304
1653563400000|2022-05-26 11:10:00|13737.8|13732.8|13739.8|13734.8|13739.9|13735.5|13735.8|13732.3|262
1653563700000|2022-05-26 11:15:00|13739.7|13734.7|13739.5|13734.5|13739.8|13736.1|13736.9|13733.3|319
1653564000000|2022-05-26 11:20:00|13739.6|13734.6|13738.9|13733.9|13739.7|13735.9|13736.9|13733.2|322
1653564300000|2022-05-26 11:25:00|13738.8|13733.8|13743.5|13738.5|13743.7|13739.9|13737.5|13733.8|273
1653564600000|2022-05-26 11:30:00|13743.4|13738.4|13746.7|13741.7|13747.1|13743.7|13742.9|13738.4|402
1653564900000|2022-05-26 11:35:00|13746.6|13741.6|13746.2|13744.2|13748.3|13744.9|13744.9|13741.3|304
1653565200000|2022-05-26 11:40:00|13746.3|13744.3|13746.8|13744.8|13748.7|13745.2|13745.8|13742.3|260
1653565500000|2022-05-26 11:45:00|13746.9|13744.9|13744.9|13742.9|13748.7|13745.2|13744.8|13742.3|228
1653565800000|2022-05-26 11:50:00|13745|13743|13743.4|13741.4|13747.2|13743.5|13743.1|13739.6|309
1653566100000|2022-05-26 11:55:00|13744.9|13739.9|13745.1|13740.1|13746.8|13743.6|13743.4|13739.9|268
1653566400000|2022-05-26 12:00:00|13745.2|13740.2|13747.8|13742.8|13747.8|13744.5|13742.6|13739|407
1653566700000|2022-05-26 12:05:00|13746.4|13744.4|13750.1|13745.1|13750.6|13746.8|13746.4|13743.2|364
1653567000000|2022-05-26 12:10:00|13748.6|13746.6|13752.9|13747.9|13753|13749.4|13748.6|13744.8|400
1653567300000|2022-05-26 12:15:00|13751.4|13749.4|13754.6|13749.6|13756.9|13753.5|13750.4|13746.9|393
1653567600000|2022-05-26 12:20:00|13752.8|13750.8|13753|13748|13754.3|13750.8|13750.3|13746.8|327
1653567900000|2022-05-26 12:25:00|13751.6|13749.6|13752.8|13747.8|13753.1|13749.7|13749.9|13746.3|222
1653568200000|2022-05-26 12:30:00|13756.5|13745.2|13749.3|13744.3|13762.5|13751.1|13746.6|13741.6|445
1653568500000|2022-05-26 12:35:00|13749|13744|13750.5|13745.5|13753.1|13749.7|13748.4|13744|406
1653568800000|2022-05-26 12:40:00|13750.6|13745.6|13746.4|13741.4|13753.1|13749.6|13743.5|13740|414
1653569100000|2022-05-26 12:45:00|13746.3|13741.3|13749.3|13747.3|13751.3|13747.8|13745.8|13741.2|318
1653569400000|2022-05-26 12:50:00|13749.4|13747.4|13750.1|13748.1|13753.5|13749.9|13747.9|13744.5|370
1653569700000|2022-05-26 12:55:00|13750.2|13748.2|13754.5|13749.5|13755.2|13751.8|13750|13747.2|358
1653570000000|2022-05-26 13:00:00|13754.6|13749.6|13752.4|13747.4|13754.6|13749.9|13750.4|13746.7|386
1653570300000|2022-05-26 13:05:00|13752.5|13747.5|13750.2|13745.2|13753.3|13749.7|13748.4|13744|311
1653570600000|2022-05-26 13:10:00|13750.1|13745.1|13752.2|13750.2|13753.8|13750.2|13747.7|13744|254
1653570900000|2022-05-26 13:15:00|13752.3|13750.3|13750.8|13748.8|13754.7|13750.8|13750.7|13746.5|318
1653571200000|2022-05-26 13:20:00|13750.7|13748.7|13751.6|13746.6|13752.2|13748.7|13749.6|13746|184
1653571500000|2022-05-26 13:25:00|13751.7|13746.7|13750.7|13748.7|13753.4|13749.8|13750|13746.1|301
1653571800000|2022-05-26 13:30:00|13752.2|13747.2|13745.2|13743.2|13752.5|13749|13745.1|13742.9|453
1653572100000|2022-05-26 13:35:00|13745.3|13743.3|13745.7|13740.7|13748.9|13745.3|13743.8|13740.3|449
1653572400000|2022-05-26 13:40:00|13745.6|13740.6|13746.3|13741.3|13748.3|13744.7|13743|13739.5|413
1653572700000|2022-05-26 13:45:00|13746.2|13741.2|13743.5|13741.5|13747.6|13743.5|13742.3|13738.8|459
1653573000000|2022-05-26 13:50:00|13743.6|13741.6|13743.6|13738.6|13744.7|13741.6|13740|13736.7|363
1653573300000|2022-05-26 13:55:00|13743.5|13738.5|13743.4|13738.4|13745.3|13741.6|13741.4|13737.9|294
1653573600000|2022-05-26 14:00:00|13743.5|13738.5|13741.9|13736.9|13745.1|13741.5|13740.5|13736.8|360
1653573900000|2022-05-26 14:05:00|13741.8|13736.8|13740.4|13738.4|13742.1|13738.6|13739.9|13736.8|186
1653574200000|2022-05-26 14:10:00|13740.5|13738.5|13736.8|13734.8|13743.8|13740.4|13735.4|13732.2|307
1653574500000|2022-05-26 14:15:00|13736.7|13734.7|13739.1|13734.1|13739.7|13736.1|13736.4|13733|352
1653574800000|2022-05-26 14:20:00|13739|13734|13735.2|13733.2|13739|13735.6|13734.9|13731.8|249
1653575100000|2022-05-26 14:25:00|13735.3|13733.3|13740.5|13735.5|13740.6|13737|13735.1|13731.9|281
1653575400000|2022-05-26 14:30:00|13738.9|13736.9|13745.1|13743.1|13747.3|13743.6|13738.5|13735.1|363
1653575700000|2022-05-26 14:35:00|13746.6|13741.6|13748.6|13743.6|13748.8|13745.6|13742.3|13738.8|412
1653576000000|2022-05-26 14:40:00|13748.5|13743.5|13745.7|13740.7|13750.2|13746.8|13742.9|13739|425
1653576300000|2022-05-26 14:45:00|13745.8|13740.8|13746.1|13741.1|13747.3|13743.6|13742.5|13738.9|380
1653576600000|2022-05-26 14:50:00|13746|13741|13742.5|13737.5|13746.6|13741.6|13740.6|13737.1|453
1653576900000|2022-05-26 14:55:00|13741|13739|13739.3|13734.3|13743.8|13740.4|13737.6|13734.1|417
1653577200000|2022-05-26 15:00:00|13739.2|13734.2|13741.6|13736.6|13741.8|13737.7|13734.5|13731|356
1653577500000|2022-05-26 15:05:00|13741.5|13736.5|13745.3|13740.3|13746.6|13743.2|13740.6|13736.5|365
1653577800000|2022-05-26 15:10:00|13745.4|13740.4|13740.4|13735.4|13745.4|13741.9|13739.4|13735.2|324
1653578100000|2022-05-26 15:15:00|13740.3|13735.3|13741.8|13736.8|13742.9|13739.1|13738.6|13735|321
1653578400000|2022-05-26 15:20:00|13741.9|13736.9|13739.4|13734.4|13742.6|13739.1|13737.8|13733.8|327
1653578700000|2022-05-26 15:25:00|13739.5|13734.5|13738.8|13733.8|13740.8|13737.6|13737.5|13733.7|237
1653579000000|2022-05-26 15:30:00|13738.5|13733.5|13740.4|13738.4|13742.1|13738.4|13735.6|13731.7|358
1653579300000|2022-05-26 15:35:00|13742|13737|13744.2|13739.2|13745.2|13741.7|13740.5|13736.9|343
1653579600000|2022-05-26 15:40:00|13744.1|13739.1|13742.2|13740.2|13744.9|13741.2|13742|13738.4|365
1653579900000|2022-05-26 15:45:00|13742.1|13740.1|13745.5|13740.5|13745.6|13742.2|13741.9|13738.7|194
1653580200000|2022-05-26 15:50:00|13745.6|13740.6|13744|13742|13746.2|13742.6|13743.1|13739.4|284
1653580500000|2022-05-26 15:55:00|13744.1|13742.1|13742.8|13737.8|13745.8|13742.3|13740.5|13736.3|297
1653580800000|2022-05-26 16:00:00|13741.3|13739.3|13741.2|13736.2|13743.1|13739.3|13739|13735.3|272
1653581100000|2022-05-26 16:05:00|13741|13736|13741|13736|13741.6|13737.9|13739.3|13735.6|180
1653581400000|2022-05-26 16:10:00|13739.4|13737.4|13736.2|13731.2|13741.1|13737.4|13736|13731|214
1653581700000|2022-05-26 16:15:00|13736.3|13731.3|13737.6|13732.6|13738.3|13734.7|13735|13731.3|172
1653582000000|2022-05-26 16:20:00|13737.5|13732.5|13738.3|13736.3|13740.2|13736.5|13735|13731.6|220
1653582300000|2022-05-26 16:25:00|13738.4|13736.4|13741.2|13736.2|13744.3|13740.8|13738.2|13734.8|277
1653582600000|2022-05-26 16:30:00|13741.1|13736.1|13741.9|13736.9|13742.1|13738.3|13739.7|13735.5|337
1653582900000|2022-05-26 16:35:00|13741.8|13736.8|13740.6|13735.6|13742.5|13739|13737.7|13734.4|276
1653583200000|2022-05-26 16:40:00|13740.7|13735.7|13739.9|13734.9|13741.4|13738|13737.4|13734|330
1653583500000|2022-05-26 16:45:00|13739.8|13734.8|13738.6|13736.6|13740.3|13736.8|13737.7|13734|191
1653583800000|2022-05-26 16:50:00|13738.7|13736.7|13740.4|13735.4|13741.1|13737.5|13737.9|13734.4|221
1653584100000|2022-05-26 16:55:00|13740.5|13735.5|13740.3|13735.3|13740.8|13737.3|13738.3|13734.9|268
1653584400000|2022-05-26 17:00:00|13740.2|13735.2|13734.9|13732.9|13740.2|13735.2|13734.9|13731|372
1653584700000|2022-05-26 17:05:00|13736.3|13731.3|13736.1|13731.1|13736.9|13733.1|13734.3|13730.8|189
1653585000000|2022-05-26 17:10:00|13736.2|13731.2|13738.4|13733.4|13740.1|13736.6|13734.8|13731.1|223
1653585300000|2022-05-26 17:15:00|13738.3|13733.3|13737.7|13732.7|13741|13737.5|13735.5|13731.9|203
1653585600000|2022-05-26 17:20:00|13737.8|13732.8|13739.2|13734.2|13739.4|13735.9|13736.5|13732.5|225
1653585900000|2022-05-26 17:25:00|13739.3|13734.3|13736.5|13731.5|13739.3|13734.3|13734.3|13731|231
1653586200000|2022-05-26 17:30:00|13736.6|13731.6|13734.5|13732.5|13737|13733.5|13734.3|13730.7|211
1653586500000|2022-05-26 17:35:00|13734.6|13732.6|13733.1|13731.1|13736.2|13732.9|13732.9|13729.8|108
1653586800000|2022-05-26 17:40:00|13733|13731|13733.5|13731.5|13736.1|13732.7|13733|13730.1|129
1653587100000|2022-05-26 17:45:00|13733.4|13731.4|13736.2|13731.2|13737.1|13733.5|13733.3|13729.9|224
1653587400000|2022-05-26 17:50:00|13736.3|13731.3|13736.3|13731.3|13736.8|13732.9|13734.5|13730.8|153
1653587700000|2022-05-26 17:55:00|13736.4|13731.4|13734.9|13732.9|13737.4|13733.7|13734.5|13730.9|193
1653588000000|2022-05-26 18:00:00|13735|13733|13735.8|13730.8|13737|13733.5|13734.2|13730.7|195
1653588300000|2022-05-26 18:05:00|13735.9|13730.9|13735.9|13730.9|13736.3|13732.7|13734.4|13730.6|122
1653588600000|2022-05-26 18:10:00|13735.8|13730.8|13733.4|13731.4|13735.8|13732.1|13733.3|13729.8|161
1653588900000|2022-05-26 18:15:00|13733.5|13731.5|13733.3|13731.3|13735.2|13731.8|13732.4|13729|132
1653589200000|2022-05-26 18:20:00|13732.7|13730.7|13731.3|13729.3|13734.3|13730.8|13731|13729|112
1653589500000|2022-05-26 18:25:00|13731.2|13729.2|13734.9|13729.9|13734.9|13730.7|13731.1|13728.3|185
1653589800000|2022-05-26 18:30:00|13734.6|13729.6|13733.6|13731.6|13735.2|13731.6|13732.7|13729.2|193
1653590100000|2022-05-26 18:35:00|13735.1|13730.1|13735|13730|13735.3|13731.8|13733.4|13729.7|135
1653590400000|2022-05-26 18:40:00|13735.1|13730.1|13734.6|13729.6|13735.3|13731.9|13732.7|13729.2|144
1653590700000|2022-05-26 18:45:00|13734.7|13729.7|13733.9|13728.9|13735.2|13731.1|13733.1|13728.6|198
1653591000000|2022-05-26 18:50:00|13734|13729|13734.5|13729.5|13735.3|13731.5|13733|13728.6|240
1653591300000|2022-05-26 18:55:00|13734.6|13729.6|13734.4|13729.4|13734.8|13730.8|13732.5|13728.6|228
1653591600000|2022-05-26 19:00:00|13734.2|13729.2|13734.7|13729.7|13734.9|13729.9|13733.8|13728.8|225
1653591900000|2022-05-26 19:05:00|13734.6|13729.6|13732|13727|13734.7|13729.7|13730.6|13726.6|211
1653592200000|2022-05-26 19:10:00|13731.9|13726.9|13732.7|13727.7|13733.3|13728.3|13730.1|13726.6|205
1653592500000|2022-05-26 19:15:00|13732.8|13727.8|13733.9|13728.9|13734.4|13729.4|13732.5|13727.5|217
1653592800000|2022-05-26 19:20:00|13733.8|13728.8|13735.2|13730.2|13735.3|13730.3|13733.4|13728.4|189
1653593100000|2022-05-26 19:25:00|13735.1|13730.1|13733.7|13728.7|13735.3|13731.5|13733.2|13728.2|173
1653593400000|2022-05-26 19:30:00|13733.6|13728.6|13731.7|13726.7|13733.7|13728.7|13730.4|13726.7|158
1653593700000|2022-05-26 19:35:00|13731.8|13726.8|13731.9|13726.9|13732.3|13728.5|13730.2|13726.7|100
1653594000000|2022-05-26 19:40:00|13732|13727|13730.8|13725.8|13732|13728.5|13728.8|13725.4|115
1653594300000|2022-05-26 19:45:00|13730.9|13725.9|13731.2|13726.2|13731.7|13727.4|13729.3|13725.8|143
1653594600000|2022-05-26 19:50:00|13731.3|13726.3|13731.4|13726.4|13731.5|13726.5|13730.8|13725.8|140
1653594900000|2022-05-26 19:55:00|13731.3|13726.3|13731.3|13726.3|13733|13728|13731|13726|190
1653595200000|2022-05-26 20:00:00|13731.4|13726.4|13729.9|13724.9|13731.5|13727.3|13728.1|13724.6|166
1653595500000|2022-05-26 20:05:00|13729.8|13724.8|13730|13725|13730.2|13726.5|13728.2|13724.6|89
1653595800000|2022-05-26 20:10:00|13729.9|13724.9|13730.3|13725.3|13730.8|13726.5|13728.3|13724.7|115
1653596100000|2022-05-26 20:15:00|13730.4|13725.4|13729.8|13724.8|13730.4|13725.4|13729.6|13724.6|116
1653596400000|2022-05-26 20:20:00|13729.7|13724.7|13730|13725|13730.1|13725.1|13729.4|13724.4|211
1653596700000|2022-05-26 20:25:00|13729.9|13724.9|13729.1|13724.1|13730.1|13725.1|13728.4|13723.4|204
1653597000000|2022-05-26 20:30:00|13729|13724|13729.1|13724.1|13729.3|13724.3|13728.6|13723.6|105
1653597300000|2022-05-26 20:35:00|13729|13724|13729|13724|13729.4|13724.4|13728.6|13723.6|81
1653597600000|2022-05-26 20:40:00|13729.2|13724.2|13728.9|13723.9|13729.4|13724.4|13728.4|13723.4|115
1653597900000|2022-05-26 20:45:00|13728.4|13723.4|13728.6|13723.6|13730.3|13724.3|13728.3|13723.3|129
1653598200000|2022-05-26 20:50:00|13728.7|13723.7|13734.1|13725.7|13739|13727.4|13728.2|13722.5|171
1653598500000|2022-05-26 20:55:00|13733.6|13726.3|13733.7|13726.9|13734|13727.1|13729|13723.5|258
1653598800000|2022-05-26 21:00:00|13734|13726.3|13736.3|13724.8|13736.6|13726.7|13731.7|13724.7|35
1653599100000|2022-05-26 21:05:00|13736.5|13724.6|13736.4|13725.1|13739|13725.7|13735.8|13724.6|93
1653599400000|2022-05-26 21:10:00|13737.5|13724.4|13737.3|13725.1|13741|13726.2|13735.4|13723.7|163
1653599700000|2022-05-26 21:15:00|13735|13725.2|13738.6|13726.5|13741.4|13727.8|13735|13724.7|128
1653600000000|2022-05-26 21:20:00|13741|13726.6|13736.7|13725.8|13741.5|13727.9|13735.5|13724.6|115
1653600300000|2022-05-26 21:25:00|13736.1|13725.9|13738.2|13726|13740.4|13726.5|13735.1|13724|140
1653600600000|2022-05-26 21:30:00|13739.7|13723.8|13736.2|13727.2|13740.3|13727.9|13733.9|13722.3|137
1653600900000|2022-05-26 21:35:00|13735.7|13725.8|13737.2|13725.6|13741.2|13727.3|13734.5|13723.2|125
1653601200000|2022-05-26 21:40:00|13739.1|13723.1|13736|13726|13740.8|13726.8|13734.5|13723.1|129
1653601500000|2022-05-26 21:45:00|13735.1|13725.8|13737.4|13725.3|13740.3|13727.2|13734.2|13722.5|138
1653601800000|2022-05-26 21:50:00|13737.2|13725.6|13737.3|13725.5|13739.5|13727.2|13734.2|13723.4|148
1653602100000|2022-05-26 21:55:00|13737.2|13725|13735.3|13724.9|13739.3|13726.4|13733.9|13721.9|160
1653602400000|2022-05-26 22:00:00|13737.1|13723.9|13735.2|13725.2|13738.3|13726.5|13733|13722.7|220
1653602700000|2022-05-26 22:05:00|13735.8|13725.3|13738.2|13724.2|13739.2|13727.5|13734.2|13722.5|203
1653603000000|2022-05-26 22:10:00|13738.6|13723.9|13734.7|13726.5|13739.2|13728.2|13733.5|13723.1|172
1653603300000|2022-05-26 22:15:00|13734.8|13726.4|13733.6|13727.4|13736|13728.2|13732.8|13725.3|229
1653603600000|2022-05-26 22:20:00|13734.4|13727.5|13733.3|13725.3|13735.4|13728.5|13732.4|13723.5|224
1653603900000|2022-05-26 22:25:00|13733.4|13725.2|13732.8|13726.1|13735.1|13726.9|13731.8|13724|206
1653604200000|2022-05-26 22:30:00|13731.9|13726.9|13732.7|13726.2|13733.7|13727.3|13731.6|13725.6|169
1653604500000|2022-05-26 22:35:00|13731.9|13726.9|13731.2|13726.2|13733.3|13727.2|13730.9|13724.4|168
1653604800000|2022-05-26 22:40:00|13731.4|13726.4|13731.6|13726.6|13733|13726.8|13730.6|13725|137
1653605100000|2022-05-26 22:45:00|13731.4|13726.4|13731.9|13726.9|13733.7|13726.9|13730.6|13724|135
1653605400000|2022-05-26 22:50:00|13731.7|13726.7|13731.2|13726.2|13734|13728.5|13730.8|13724.7|152
1653605700000|2022-05-26 22:55:00|13731.8|13726.8|13731.9|13726.9|13734.3|13727.2|13731.4|13725.1|165
1653606000000|2022-05-26 23:00:00|13732|13727|13732.4|13727.4|13733.4|13727.5|13731.6|13726|127
1653606300000|2022-05-26 23:05:00|13732.3|13727.3|13729|13724|13732.5|13727.5|13727.6|13722.6|232
1653606600000|2022-05-26 23:10:00|13729.1|13724.1|13727.7|13722.7|13729.6|13724.6|13726.2|13722.5|170
1653606900000|2022-05-26 23:15:00|13727.8|13722.8|13728.6|13723.6|13729|13724.3|13726.2|13722.7|202
1653607200000|2022-05-26 23:20:00|13728.7|13723.7|13728.6|13723.6|13728.9|13723.9|13728|13723|179
1653607500000|2022-05-26 23:25:00|13728.7|13723.7|13728.2|13723.2|13729.1|13724.1|13727.6|13722.6|168
1653607800000|2022-05-26 23:30:00|13728.1|13723.1|13730.2|13725.2|13730.3|13725.3|13727.8|13722.8|154
1653608100000|2022-05-26 23:35:00|13730.3|13725.3|13728.9|13723.9|13730.9|13726.3|13728.1|13723.1|184
1653608400000|2022-05-26 23:40:00|13728.8|13723.8|13728.3|13723.3|13728.9|13724.7|13726.4|13722.7|111
1653608700000|2022-05-26 23:45:00|13728.4|13723.4|13727.8|13722.8|13728.6|13724.4|13726|13722.3|142
1653609000000|2022-05-26 23:50:00|13727.9|13722.9|13725.3|13723.3|13727.9|13724.4|13725.2|13721.3|129
1653609300000|2022-05-26 23:55:00|13726.7|13721.7|13727.8|13722.8|13728.1|13724|13725.1|13721.6|170
1653609600000|2022-05-27 00:00:00|13727.4|13722.4|13727.3|13722.3|13728|13724|13725.2|13721.6|186
1653609900000|2022-05-27 00:05:00|13727.4|13722.4|13725.4|13723.4|13728.2|13724.6|13725.1|13721.7|197
1653610200000|2022-05-27 00:10:00|13727|13722|13725.7|13720.7|13727|13723.6|13724.1|13720.6|171
1653610500000|2022-05-27 00:15:00|13725.8|13720.8|13723.5|13721.5|13726.5|13722.8|13723.3|13719.7|180
1653610800000|2022-05-27 00:20:00|13723.4|13721.4|13725.5|13720.5|13725.9|13722.6|13723|13719.9|206
1653611100000|2022-05-27 00:25:00|13725.4|13720.4|13724.9|13719.9|13727.1|13723.4|13723.6|13719.8|197
1653611400000|2022-05-27 00:30:00|13724.8|13719.8|13724.9|13719.9|13725.8|13722.2|13723.3|13719.7|173
1653611700000|2022-05-27 00:35:00|13723.3|13721.3|13723.4|13721.4|13725.7|13722.2|13722.7|13719.5|188
1653612000000|2022-05-27 00:40:00|13723.5|13721.5|13731.9|13726.9|13732.3|13728.8|13722.2|13719.7|325
1653612300000|2022-05-27 00:45:00|13732|13727|13737.9|13732.9|13739.7|13734.7|13730.5|13726.5|364
1653612600000|2022-05-27 00:50:00|13738|13733|13734.3|13729.3|13739.7|13736.1|13732.2|13728|403
1653612900000|2022-05-27 00:55:00|13734.4|13729.4|13732.6|13727.6|13735.1|13730.8|13731.3|13727.6|294
1653613200000|2022-05-27 01:00:00|13732.5|13727.5|13731.1|13726.1|13734.1|13730.7|13729.1|13725.6|418
1653613500000|2022-05-27 01:05:00|13730.8|13725.8|13731|13726|13731.4|13727.7|13727.7|13722.7|277
1653613800000|2022-05-27 01:10:00|13731.1|13726.1|13730.6|13725.6|13731.9|13728.4|13728.9|13725.2|286
1653614100000|2022-05-27 01:15:00|13730.7|13725.7|13730.7|13725.7|13732.3|13728|13727.8|13723.6|471
1653614400000|2022-05-27 01:20:00|13730.5|13725.5|13727.9|13722.9|13731.9|13728.1|13726.2|13722.6|369
1653614700000|2022-05-27 01:25:00|13727.8|13722.8|13730.7|13725.7|13731.1|13726.1|13724.3|13720.4|285
1653615000000|2022-05-27 01:30:00|13730.6|13725.6|13722.5|13717.5|13730.9|13725.9|13721|13717.4|330
1653615300000|2022-05-27 01:35:00|13722.6|13717.6|13723.6|13718.6|13725.6|13721.4|13720.9|13717.3|324
1653615600000|2022-05-27 01:40:00|13723.5|13718.5|13720|13718|13724.9|13721.5|13720|13716.6|407
1653615900000|2022-05-27 01:45:00|13720.1|13718.1|13709.4|13704.4|13721.5|13718.1|13708.2|13703.3|564
1653616200000|2022-05-27 01:50:00|13709.6|13704.6|13705.9|13700.9|13709.6|13705.5|13703.2|13698.8|591
1653616500000|2022-05-27 01:55:00|13706|13701|13707.9|13702.9|13710|13705.6|13704|13699.6|518
1653616800000|2022-05-27 02:00:00|13708|13703|13708.7|13706.7|13713.8|13710.2|13708|13703|398
1653617100000|2022-05-27 02:05:00|13708.5|13706.5|13712.6|13707.6|13714.3|13710.7|13708.5|13705|358
1653617400000|2022-05-27 02:10:00|13712.8|13707.8|13714.6|13709.6|13715.9|13712.5|13710.5|13707|353
1653617700000|2022-05-27 02:15:00|13714.7|13709.7|13711.2|13706.2|13714.8|13711.2|13708.3|13704.3|348
1653618000000|2022-05-27 02:20:00|13711|13706|13711.2|13706.2|13713.8|13710|13708.8|13705.2|309
1653618300000|2022-05-27 02:25:00|13711.8|13706.8|13712.7|13710.7|13714.6|13711|13709.4|13706.1|302
1653618600000|2022-05-27 02:30:00|13712.6|13710.6|13710.1|13705.1|13714|13710.6|13708.3|13704.5|355
1653618900000|2022-05-27 02:35:00|13710|13705|13709.5|13704.5|13711|13707.5|13707.1|13703.7|339
1653619200000|2022-05-27 02:40:00|13709.6|13704.6|13707.6|13705.6|13710.3|13707|13707.4|13703.9|240
1653619500000|2022-05-27 02:45:00|13709|13704|13707.4|13702.4|13710.1|13706.4|13705.7|13702.1|229
1653619800000|2022-05-27 02:50:00|13707.5|13702.5|13707.3|13702.3|13707.8|13704.3|13705.3|13701.8|236
1653620100000|2022-05-27 02:55:00|13707.4|13702.4|13705|13703|13707.6|13704.2|13704.1|13700.9|228
1653620400000|2022-05-27 03:00:00|13704.9|13702.9|13701.1|13699.1|13706.6|13703|13701|13698.6|261
1653620700000|2022-05-27 03:05:00|13701|13699|13701.3|13699.3|13703.6|13700.7|13700.8|13697.5|201
1653621000000|2022-05-27 03:10:00|13702.7|13697.7|13703.8|13698.8|13706.6|13703|13701.2|13697.7|350
1653621300000|2022-05-27 03:15:00|13703.9|13698.9|13702.3|13700.3|13703.9|13700.4|13701.4|13697.7|281
1653621600000|2022-05-27 03:20:00|13702.4|13700.4|13701.1|13699.1|13704.2|13700.6|13701|13697.6|271
1653621900000|2022-05-27 03:25:00|13701.2|13699.2|13703|13698|13704.1|13700.4|13699.8|13696.4|319
1653622200000|2022-05-27 03:30:00|13703.1|13698.1|13703.1|13698.1|13704.3|13700.6|13701|13697.4|249
1653622500000|2022-05-27 03:35:00|13703.2|13698.2|13701.9|13696.9|13703.8|13700.2|13700.4|13696.8|223
1653622800000|2022-05-27 03:40:00|13702|13697|13702.2|13700.2|13703.6|13700.4|13700.2|13696.7|202
1653623100000|2022-05-27 03:45:00|13702.3|13700.3|13705.1|13700.1|13705.4|13702|13701.2|13698.2|210
1653623400000|2022-05-27 03:50:00|13705|13700|13703.3|13698.3|13705|13701.4|13701.1|13697.6|289
1653623700000|2022-05-27 03:55:00|13701.8|13699.8|13705.9|13700.9|13706.2|13702.6|13701.5|13697.9|244
1653624000000|2022-05-27 04:00:00|13706|13701|13706.5|13701.5|13708.1|13704.8|13704.6|13700.9|223
1653624300000|2022-05-27 04:05:00|13706.6|13701.6|13706.6|13701.6|13707.2|13703.7|13704.9|13701.4|199
1653624600000|2022-05-27 04:10:00|13706.5|13701.5|13706.4|13704.4|13707.8|13704.4|13704.5|13701.1|173
1653624900000|2022-05-27 04:15:00|13706.3|13704.3|13705|13703|13706.8|13704.8|13704.7|13702.7|163
1653625200000|2022-05-27 04:20:00|13705.1|13703.1|13705.6|13703.6|13705.7|13703.7|13704.9|13702.9|106
1653625500000|2022-05-27 04:25:00|13705.5|13703.5|13705.4|13703.4|13708.3|13705|13704.9|13702.9|160
1653625800000|2022-05-27 04:30:00|13705.3|13703.3|13705.4|13703.4|13708|13704.5|13704.8|13701.4|148
1653626100000|2022-05-27 04:35:00|13705.3|13703.3|13705.7|13703.7|13707.1|13703.7|13705.1|13701.8|112
1653626400000|2022-05-27 04:40:00|13705.6|13703.6|13707.8|13702.8|13707.8|13704.6|13704.8|13701.3|148
1653626700000|2022-05-27 04:45:00|13706.4|13704.4|13705|13703|13708|13704.5|13704.7|13701.3|174
1653627000000|2022-05-27 04:50:00|13704.7|13702.7|13703.3|13701.3|13706.7|13703.1|13702.7|13699.7|165
1653627300000|2022-05-27 04:55:00|13703.2|13701.2|13701.4|13699.4|13705|13701.4|13701.3|13698.3|169
1653627600000|2022-05-27 05:00:00|13701.5|13699.5|13703.4|13698.4|13704.2|13700.8|13701.4|13698.3|247
1653627900000|2022-05-27 05:05:00|13703.5|13698.5|13703.3|13701.3|13705.2|13701.7|13701.9|13698.4|214
1653628200000|2022-05-27 05:10:00|13703.2|13701.2|13702.5|13700.5|13706.9|13702.6|13702.1|13698.5|158
1653628500000|2022-05-27 05:15:00|13702.7|13700.7|13702.6|13700.6|13703.3|13701.3|13702.6|13700.6|110
1653628800000|2022-05-27 05:20:00|13702.7|13700.7|13704.5|13699.5|13705.1|13701.6|13702.6|13699.1|151
1653629100000|2022-05-27 05:25:00|13703.2|13701.2|13705.3|13700.3|13706.2|13702.6|13703|13699.6|163
1653629400000|2022-05-27 05:30:00|13705.4|13700.4|13705|13700|13705.7|13702.1|13703.6|13699.9|193
1653629700000|2022-05-27 05:35:00|13705.1|13700.1|13702.4|13700.4|13705.4|13701.7|13702|13698.1|224
1653630000000|2022-05-27 05:40:00|13703.8|13698.8|13705|13700|13705|13701.4|13701.9|13698.4|166
1653630300000|2022-05-27 05:45:00|13704.9|13699.9|13710.9|13705.9|13710.9|13706.7|13703.5|13699.8|355
1653630600000|2022-05-27 05:50:00|13711|13706|13713.4|13708.4|13714.2|13710.8|13708.7|13705.2|310
1653630900000|2022-05-27 05:55:00|13713.7|13708.7|13709.8|13704.8|13714.1|13710.6|13708.5|13704.4|276
1653631200000|2022-05-27 06:00:00|13709.9|13704.9|13709.5|13704.5|13710.6|13705.6|13706.7|13702.6|387
1653631500000|2022-05-27 06:05:00|13709.3|13704.3|13709|13704|13710.3|13706.7|13707.5|13703.5|251
1653631800000|2022-05-27 06:10:00|13708.9|13703.9|13704.9|13699.9|13709.4|13705.6|13702.3|13698.2|373
1653632100000|2022-05-27 06:15:00|13704.8|13699.8|13704.4|13699.4|13704.9|13700.7|13701.4|13697.9|263
1653632400000|2022-05-27 06:20:00|13704.5|13699.5|13706.8|13701.8|13706.9|13702.4|13701.9|13698.3|317
1653632700000|2022-05-27 06:25:00|13706.7|13701.7|13706.4|13701.4|13709.5|13705.8|13704.9|13701.2|320
1653633000000|2022-05-27 06:30:00|13706.3|13701.3|13706.5|13701.5|13709.7|13706|13705.2|13701|326
1653633300000|2022-05-27 06:35:00|13706.6|13701.6|13708.8|13703.8|13708.9|13705.3|13705.1|13701.5|259
1653633600000|2022-05-27 06:40:00|13708.9|13703.9|13708.7|13703.7|13710.2|13706.7|13706.3|13702.7|326
1653633900000|2022-05-27 06:45:00|13708.6|13703.6|13709.2|13704.2|13709.7|13705.3|13707.1|13703.1|294
1653634200000|2022-05-27 06:50:00|13709.3|13704.3|13704.8|13699.8|13709.4|13705.7|13703.2|13699.6|291
1653634500000|2022-05-27 06:55:00|13704.7|13699.7|13705.2|13700.2|13706.6|13702.7|13701.8|13698.3|333
1653634800000|2022-05-27 07:00:00|13704|13702|13700.6|13698.6|13706.4|13703|13700.5|13696.8|403
1653635100000|2022-05-27 07:05:00|13700.5|13698.5|13703.7|13698.7|13705.6|13702|13700.1|13696.6|454
1653635400000|2022-05-27 07:10:00|13703.6|13698.6|13705.9|13700.9|13708.3|13704.8|13699.8|13696.3|472
1653635700000|2022-05-27 07:15:00|13706.1|13701.1|13701.7|13699.7|13707.3|13703.6|13700.9|13697.5|377
1653636000000|2022-05-27 07:20:00|13701.6|13699.6|13702.8|13700.8|13705.6|13701.3|13700.4|13697|314
1653636300000|2022-05-27 07:25:00|13702.7|13700.7|13703.6|13698.6|13704.8|13701.3|13700.6|13697|350
1653636600000|2022-05-27 07:30:00|13703.5|13698.5|13699.9|13697.9|13704.9|13701.2|13699.4|13695.9|295
1653636900000|2022-05-27 07:35:00|13699.8|13697.8|13703.3|13698.3|13703.4|13699.9|13699.7|13696.4|237
1653637200000|2022-05-27 07:40:00|13703.2|13698.2|13702.6|13697.6|13703.8|13700.3|13700.4|13697.1|294
1653637500000|2022-05-27 07:45:00|13702.7|13697.7|13705.4|13700.4|13706|13702.4|13701|13697.4|379
1653637800000|2022-05-27 07:50:00|13705.6|13700.6|13703.1|13698.1|13705.6|13702.2|13701.4|13697.9|310
1653638100000|2022-05-27 07:55:00|13703.2|13698.2|13701.8|13696.8|13703.6|13700.5|13700.2|13696.8|279
1653638400000|2022-05-27 08:00:00|13700.5|13698.5|13706|13701|13707.4|13703.8|13700|13696.5|384
1653638700000|2022-05-27 08:05:00|13705.9|13700.9|13697.4|13695.4|13706.1|13701.1|13696.7|13693.5|480
1653639000000|2022-05-27 08:10:00|13697.5|13695.5|13697.8|13695.8|13701.5|13698|13696.8|13693.5|666
1653639300000|2022-05-27 08:15:00|13697.7|13695.7|13696.8|13694.8|13699.4|13695.8|13695.9|13692.8|307
1653639600000|2022-05-27 08:20:00|13696.7|13694.7|13697|13692|13698.3|13694.8|13694.8|13691.5|273
1653639900000|2022-05-27 08:25:00|13697.1|13692.1|13696.8|13691.8|13698.6|13694.9|13694.8|13691.5|434
1653640200000|2022-05-27 08:30:00|13696.9|13691.9|13696.1|13691.1|13697|13693.1|13694.1|13690.7|273
1653640500000|2022-05-27 08:35:00|13696|13691|13697.5|13692.5|13697.9|13693.9|13693.8|13690.4|300
1653640800000|2022-05-27 08:40:00|13697.4|13692.4|13697.2|13692.2|13697.8|13693.8|13694.7|13691.2|346
1653641100000|2022-05-27 08:45:00|13697.3|13692.3|13698.1|13693.1|13698.3|13694.7|13695.3|13691.8|281
1653641400000|2022-05-27 08:50:00|13698|13693|13699|13694|13700.3|13696.5|13696.5|13692.8|309
1653641700000|2022-05-27 08:55:00|13699.1|13694.1|13696.5|13694.5|13699.1|13695.8|13695.6|13692|260
1653642000000|2022-05-27 09:00:00|13696.6|13694.6|13698.6|13693.6|13698.9|13695.2|13695.8|13692.2|290
1653642300000|2022-05-27 09:05:00|13697.1|13695.1|13697|13695|13699.9|13696.5|13696.6|13692.8|304
1653642600000|2022-05-27 09:10:00|13697.1|13695.1|13696.6|13694.6|13699.5|13696|13695.9|13692.5|281
1653642900000|2022-05-27 09:15:00|13698|13693|13695.1|13693.1|13698.1|13694.5|13695|13691.7|196
1653643200000|2022-05-27 09:20:00|13695.2|13693.2|13695.2|13693.2|13698.1|13694.7|13694.9|13691.7|205
1653643500000|2022-05-27 09:25:00|13695.3|13693.3|13696.1|13694.1|13697.5|13694.2|13695.2|13692.1|235
1653643800000|2022-05-27 09:30:00|13696|13694|13697.5|13692.5|13699.1|13695.7|13695.5|13692.2|326
1653644100000|2022-05-27 09:35:00|13697.6|13692.6|13699.3|13694.3|13699.5|13695.9|13695.3|13691.7|295
1653644400000|2022-05-27 09:40:00|13699.4|13694.4|13701.4|13696.4|13702.2|13698.8|13698.1|13694.4|303
1653644700000|2022-05-27 09:45:00|13701.1|13696.1|13699.4|13697.4|13702.5|13699|13698.8|13695.3|225
1653645000000|2022-05-27 09:50:00|13699.1|13697.1|13699.5|13694.5|13701.7|13698.4|13697.3|13693.8|321
1653645300000|2022-05-27 09:55:00|13699.4|13694.4|13696.7|13694.7|13700.4|13696.9|13696.6|13692.9|267
1653645600000|2022-05-27 10:00:00|13696.5|13694.5|13699.3|13697.3|13701.9|13698.3|13696.3|13692.9|292
1653645900000|2022-05-27 10:05:00|13699.5|13697.5|13701.5|13699.5|13703.3|13700|13698.9|13695.4|229
1653646200000|2022-05-27 10:10:00|13701.6|13699.6|13700.5|13698.5|13702.9|13699.6|13699.2|13696|185
1653646500000|2022-05-27 10:15:00|13700.4|13698.4|13701.6|13699.6|13703.2|13699.7|13699.2|13696.2|255
1653646800000|2022-05-27 10:20:00|13701.7|13699.7|13699.2|13697.2|13703.1|13699.7|13698.4|13695|229
1653647100000|2022-05-27 10:25:00|13700.5|13695.5|13704.1|13699.1|13704.1|13700.5|13698.7|13695.2|235
1653647400000|2022-05-27 10:30:00|13702.6|13700.6|13704.2|13699.2|13706.4|13702.8|13702.5|13699|213
1653647700000|2022-05-27 10:35:00|13702.1|13700.1|13699.9|13697.9|13704.3|13700.7|13699.9|13696.3|252
1653648000000|2022-05-27 10:40:00|13700|13698|13698.7|13696.7|13703.1|13699.7|13698.4|13695.1|277
1653648300000|2022-05-27 10:45:00|13698.8|13696.8|13702.7|13700.7|13704.7|13701.1|13698.8|13695.9|291
1653648600000|2022-05-27 10:50:00|13702.8|13700.8|13705.2|13700.2|13705.2|13701.5|13702.2|13698.7|222
1653648900000|2022-05-27 10:55:00|13705.1|13700.1|13701.2|13699.2|13705.5|13701.9|13701.2|13697.7|260
1653649200000|2022-05-27 11:00:00|13702.7|13697.7|13705.5|13700.5|13707|13703.5|13701.1|13697.6|317
1653649500000|2022-05-27 11:05:00|13705.6|13700.6|13700.9|13698.9|13707.8|13703.6|13700.9|13697.4|261
1653649800000|2022-05-27 11:10:00|13701|13699|13700.1|13698.1|13703.2|13699.7|13699.6|13696|324
1653650100000|2022-05-27 11:15:00|13700.2|13698.2|13700.3|13698.3|13702.8|13699.2|13698.7|13695.3|280
1653650400000|2022-05-27 11:20:00|13700.4|13698.4|13699.6|13694.6|13701.2|13698.6|13697.8|13694.4|224
1653650700000|2022-05-27 11:25:00|13699.7|13694.7|13697.7|13692.7|13699.9|13696.3|13695.4|13691.8|331
1653651000000|2022-05-27 11:30:00|13697.6|13692.6|13696.3|13691.3|13697.9|13694.2|13694.8|13691|232
1653651300000|2022-05-27 11:35:00|13696.2|13691.2|13695.1|13693.1|13697.4|13693.7|13694.7|13691.1|227
1653651600000|2022-05-27 11:40:00|13695.2|13693.2|13694.5|13692.5|13696.8|13693.2|13694.1|13690.8|163
1653651900000|2022-05-27 11:45:00|13694.6|13692.6|13695.1|13690.1|13695.8|13692.8|13693|13689.7|256
1653652200000|2022-05-27 11:50:00|13695|13690|13698.3|13693.3|13698.5|13695|13693.5|13689.9|321
1653652500000|2022-05-27 11:55:00|13698.4|13693.4|13700.8|13695.8|13702.8|13699.2|13697.4|13693.4|325
1653652800000|2022-05-27 12:00:00|13700.6|13695.6|13695.3|13690.3|13700.9|13697.4|13694.7|13690.3|268
1653653100000|2022-05-27 12:05:00|13695.2|13690.2|13692.2|13690.2|13695.5|13691.4|13692|13688.7|166
1653653400000|2022-05-27 12:10:00|13692.1|13690.1|13691.6|13689.6|13693.8|13690.4|13691.3|13687.9|224
1653653700000|2022-05-27 12:15:00|13691.5|13689.5|13691.3|13689.3|13693.7|13690.1|13691.3|13687.8|215
1653654000000|2022-05-27 12:20:00|13691.4|13689.4|13691.8|13686.8|13692.8|13689.4|13690.2|13686.8|196
1653654300000|2022-05-27 12:25:00|13691.7|13686.7|13691.8|13686.8|13692.6|13688.8|13690.2|13686.6|213
1653654600000|2022-05-27 12:30:00|13691.9|13686.9|13693.5|13688.5|13700.9|13695.9|13691.6|13686.6|493
1653654900000|2022-05-27 12:35:00|13693.4|13688.4|13694.4|13689.4|13696.2|13691.2|13690.1|13686.7|341
1653655200000|2022-05-27 12:40:00|13694.2|13689.2|13696.7|13691.7|13697.9|13693.7|13692.3|13688.4|420
1653655500000|2022-05-27 12:45:00|13696.5|13691.5|13691.9|13689.9|13696.9|13691.9|13691.5|13687.8|331
1653655800000|2022-05-27 12:50:00|13693.4|13688.4|13693.1|13691.1|13694.6|13691.1|13690.2|13686.8|272
1653656100000|2022-05-27 12:55:00|13693|13691|13690.5|13688.5|13694.5|13691|13690.3|13686.8|193
1653656400000|2022-05-27 13:00:00|13690.4|13688.4|13691.4|13686.4|13693.1|13689.7|13689.4|13686.2|228
1653656700000|2022-05-27 13:05:00|13691.3|13686.3|13688.2|13686.2|13691.5|13688.2|13688.1|13685.9|142
1653657000000|2022-05-27 13:10:00|13688.1|13686.1|13689.9|13687.9|13691.6|13688.1|13688.1|13685|205
1653657300000|2022-05-27 13:15:00|13690|13688|13689.8|13687.8|13691.8|13688.3|13687.9|13684.9|271
1653657600000|2022-05-27 13:20:00|13689.6|13687.6|13687.2|13685.2|13691.2|13687.7|13687.1|13683.7|277
1653657900000|2022-05-27 13:25:00|13687.1|13685.1|13686.1|13684.1|13687.7|13685.4|13685.9|13682.7|143
1653658200000|2022-05-27 13:30:00|13686.2|13684.2|13686.4|13684.4|13689.4|13686.1|13686|13682.5|305
1653658500000|2022-05-27 13:35:00|13686.6|13684.6|13685.2|13683.2|13688.2|13684.8|13684.8|13681.7|299
1653658800000|2022-05-27 13:40:00|13685|13683|13686.6|13684.6|13689.1|13685.5|13685|13682.6|330
1653659100000|2022-05-27 13:45:00|13686.7|13684.7|13684.4|13682.4|13688.7|13685.2|13684|13680.8|309
1653659400000|2022-05-27 13:50:00|13684.3|13682.3|13682.2|13680.2|13685.7|13682.5|13682|13679.5|217
1653659700000|2022-05-27 13:55:00|13682.3|13680.3|13685|13680|13685|13681.1|13682.1|13678.6|267
1653660000000|2022-05-27 14:00:00|13684.5|13679.5|13685.3|13680.3|13687.6|13683.9|13683.4|13679|325
1653660300000|2022-05-27 14:05:00|13685.2|13680.2|13682|13680|13685.3|13681.6|13681.8|13678.6|277
1653660600000|2022-05-27 14:10:00|13681.9|13679.9|13683.5|13681.5|13685.5|13682|13681.9|13679.9|259
1653660900000|2022-05-27 14:15:00|13683.4|13681.4|13685.7|13680.7|13686.7|13682.6|13683.1|13679.8|306
1653661200000|2022-05-27 14:20:00|13685.8|13680.8|13686.4|13681.4|13686.6|13683.1|13683.7|13680.3|273
1653661500000|2022-05-27 14:25:00|13684.8|13682.8|13690.4|13685.4|13690.8|13687.4|13684.1|13681|293
1653661800000|2022-05-27 14:30:00|13688.9|13686.9|13691.3|13686.3|13691.7|13687.8|13686.8|13683.3|319
1653662100000|2022-05-27 14:35:00|13689.7|13687.7|13692.5|13687.5|13694|13690.4|13688.8|13685.4|345
1653662400000|2022-05-27 14:40:00|13692.6|13687.6|13690.6|13688.6|13693.5|13689.9|13689.5|13685.4|336
1653662700000|2022-05-27 14:45:00|13690.5|13688.5|13692.7|13687.7|13694.1|13691|13688.3|13684.8|313
1653663000000|2022-05-27 14:50:00|13692.8|13687.8|13700.9|13695.9|13701.7|13698.1|13691.4|13687.6|394
1653663300000|2022-05-27 14:55:00|13701|13696|13702|13697|13704.6|13701.3|13700|13696|527
1653663600000|2022-05-27 15:00:00|13702.2|13697.2|13703.6|13698.6|13705.7|13701.5|13699|13694.6|532
1653663900000|2022-05-27 15:05:00|13703.7|13698.7|13701.5|13696.5|13704.5|13700.9|13699.4|13695.9|400
1653664200000|2022-05-27 15:10:00|13700|13698|13699.3|13697.3|13702.6|13699|13697.8|13694.4|291
1653664500000|2022-05-27 15:15:00|13699.4|13697.4|13696.4|13694.4|13701.2|13697.9|13695.6|13692.1|325
1653664800000|2022-05-27 15:20:00|13696.5|13694.5|13694|13692|13697.8|13694.6|13692.6|13689|290
1653665100000|2022-05-27 15:25:00|13693.9|13691.9|13697.6|13692.6|13699.2|13695.8|13693.5|13689.9|263
1653665400000|2022-05-27 15:30:00|13697.5|13692.5|13700.5|13695.5|13700.6|13697|13694.6|13691|339
1653665700000|2022-05-27 15:35:00|13699.2|13697.2|13697.8|13695.8|13701.1|13697.6|13696.2|13692.6|252
1653666000000|2022-05-27 15:40:00|13697.7|13695.7|13700.2|13695.2|13700.6|13697.1|13696.5|13693|264
1653666300000|2022-05-27 15:45:00|13698.8|13696.8|13694.4|13692.4|13700.4|13696.8|13694.2|13690.5|270
1653666600000|2022-05-27 15:50:00|13694.3|13692.3|13693.7|13691.7|13695.6|13692.3|13692.3|13688.8|208
1653666900000|2022-05-27 15:55:00|13693.8|13691.8|13694|13692|13697|13693.5|13693.2|13689.8|221
1653667200000|2022-05-27 16:00:00|13693.9|13691.9|13695|13693|13696.5|13693|13693.5|13690|185
1653667500000|2022-05-27 16:05:00|13694.9|13692.9|13696.6|13691.6|13697.7|13694.2|13694.5|13691.1|193
1653667800000|2022-05-27 16:10:00|13696.7|13691.7|13694.8|13692.8|13696.7|13693.2|13694.5|13691.1|168
1653668100000|2022-05-27 16:15:00|13696.3|13691.3|13698.9|13693.9|13699.8|13696.4|13694.8|13691.2|214
1653668400000|2022-05-27 16:20:00|13699|13694|13697.2|13692.2|13699.3|13695.9|13695.5|13692.1|152
1653668700000|2022-05-27 16:25:00|13697.3|13692.3|13696.7|13691.7|13699|13694.9|13695.1|13691.4|182
1653669000000|2022-05-27 16:30:00|13696.6|13691.6|13694.5|13692.5|13696.7|13693|13694.1|13690.9|119
1653669300000|2022-05-27 16:35:00|13694.6|13692.6|13695.7|13693.7|13697.2|13693.7|13694.4|13691.1|103
1653669600000|2022-05-27 16:40:00|13695.6|13693.6|13696.7|13694.7|13698.3|13694.9|13695.6|13692.1|128
1653669900000|2022-05-27 16:45:00|13698.2|13693.2|13700|13695|13700|13696.2|13696.2|13692.8|137
1653670200000|2022-05-27 16:50:00|13699.9|13694.9|13700.3|13695.3|13701.7|13698.1|13699.2|13694.8|168
1653670500000|2022-05-27 16:55:00|13700.2|13695.2|13699.3|13694.3|13700.3|13696.7|13697.8|13694.2|103
1653670800000|2022-05-27 17:00:00|13699.2|13694.2|13698.2|13693.2|13699.6|13695.8|13696.3|13692.3|127
1653671100000|2022-05-27 17:05:00|13698.1|13693.1|13698.1|13696.1|13701.4|13696.6|13696.5|13693|122
1653671400000|2022-05-27 17:10:00|13698|13696|13698|13693|13700|13696.5|13695.7|13691.8|173
1653671700000|2022-05-27 17:15:00|13697.9|13692.9|13697.7|13692.7|13699.3|13694.3|13697|13692|150
1653672000000|2022-05-27 17:20:00|13697.8|13692.8|13697.8|13692.8|13698.4|13694.7|13695.6|13691.7|149
1653672300000|2022-05-27 17:25:00|13697.6|13692.6|13698|13693|13698.9|13695.3|13696.5|13692.5|158
1653672600000|2022-05-27 17:30:00|13697.9|13692.9|13696.4|13691.4|13698.2|13694.5|13694.8|13691.2|204
1653672900000|2022-05-27 17:35:00|13696.5|13691.5|13695.3|13690.3|13697.3|13693.1|13693.8|13689.9|184
1653673200000|2022-05-27 17:40:00|13695.2|13690.2|13696|13691|13696.2|13692.6|13694.2|13690.2|122
1653673500000|2022-05-27 17:45:00|13695.9|13690.9|13694.8|13692.8|13696.6|13692.9|13694.4|13690.9|99
1653673800000|2022-05-27 17:50:00|13696.3|13691.3|13698.2|13693.2|13698.5|13693.9|13694.7|13691.3|158
1653674100000|2022-05-27 17:55:00|13698.3|13693.3|13696.7|13691.7|13698.7|13695.2|13694.7|13691.1|236
1653674400000|2022-05-27 18:00:00|13697.1|13692.1|13696.6|13691.6|13698.1|13693.8|13695.5|13691.3|217
1653674700000|2022-05-27 18:05:00|13696.7|13691.7|13695|13690|13697.7|13694.1|13694.8|13689.9|163
1653675000000|2022-05-27 18:10:00|13695.1|13690.1|13696|13691|13696.9|13693.2|13694.4|13689.4|158
1653675300000|2022-05-27 18:15:00|13695.9|13690.9|13692.2|13690.2|13696.1|13692.7|13692.1|13688.6|132
1653675600000|2022-05-27 18:20:00|13692.1|13690.1|13693.8|13688.8|13694.8|13691|13690.3|13686.8|168
1653675900000|2022-05-27 18:25:00|13693.7|13688.7|13693.8|13688.8|13695|13690.7|13692.4|13688.7|178
1653676200000|2022-05-27 18:30:00|13693.9|13688.9|13691.6|13689.6|13694.1|13690.6|13691.4|13687.9|134
1653676500000|2022-05-27 18:35:00|13691.7|13689.7|13691.5|13689.5|13693.3|13689.7|13689.4|13685.9|156
1653676800000|2022-05-27 18:40:00|13691.4|13689.4|13690.5|13688.5|13694.3|13690.7|13690.4|13687|136
1653677100000|2022-05-27 18:45:00|13690.6|13688.6|13691|13689|13693.6|13689.8|13690.4|13686.9|163
1653677400000|2022-05-27 18:50:00|13690.9|13688.9|13691.8|13686.8|13692.9|13689.1|13690.2|13686.8|115
1653677700000|2022-05-27 18:55:00|13691.7|13686.7|13686.2|13681.2|13691.8|13688.2|13684.5|13680.8|237
1653678000000|2022-05-27 19:00:00|13686.3|13681.3|13687.2|13682.2|13688.6|13683.6|13684.4|13680.5|166
1653678300000|2022-05-27 19:05:00|13687.3|13682.3|13686.2|13681.2|13687.8|13684|13685.9|13680.9|101
1653678600000|2022-05-27 19:10:00|13686.3|13681.3|13686.8|13681.8|13687.1|13683.4|13685.2|13680.5|101
1653678900000|2022-05-27 19:15:00|13687|13682|13686.5|13681.5|13688.5|13684.9|13686.4|13681.4|79
1653679200000|2022-05-27 19:20:00|13686.6|13681.6|13686.9|13681.9|13687.2|13683.5|13685.4|13681.2|101
1653679500000|2022-05-27 19:25:00|13687|13682|13686.2|13681.2|13687.9|13684.3|13685.3|13681|93
1653679800000|2022-05-27 19:30:00|13686.1|13681.1|13686|13681|13686.2|13682.6|13684.2|13680.6|92
1653680100000|2022-05-27 19:35:00|13686.1|13681.1|13685.3|13680.3|13686.3|13682.6|13684.6|13680.1|97
1653680400000|2022-05-27 19:40:00|13685.2|13680.2|13685.1|13680.1|13685.8|13682.1|13683.9|13680.1|101
1653680700000|2022-05-27 19:45:00|13685.2|13680.2|13685.9|13680.9|13686.3|13682.5|13683.7|13679.5|174
1653681000000|2022-05-27 19:50:00|13686|13681|13685.9|13680.9|13686.2|13681.2|13685|13680|148
1653681300000|2022-05-27 19:55:00|13686|13681|13686.4|13681.4|13687.5|13682.5|13685.9|13680.9|187
1653681600000|2022-05-27 20:00:00|13686.3|13681.3|13690.4|13685.4|13691.1|13686.1|13686.2|13681.2|241
1653681900000|2022-05-27 20:05:00|13690.5|13685.5|13687.9|13682.9|13690.9|13685.9|13687.4|13682.4|158
1653682200000|2022-05-27 20:10:00|13688|13683|13690.3|13685.3|13690.7|13685.7|13687.9|13682.9|132
1653682500000|2022-05-27 20:15:00|13690.2|13685.2|13684.8|13679.8|13690.5|13685.5|13684.8|13679.8|147
1653682800000|2022-05-27 20:20:00|13684.9|13679.9|13685.8|13680.8|13686.7|13681.2|13684.8|13679.8|170
1653683100000|2022-05-27 20:25:00|13685.7|13680.7|13685.2|13680.2|13685.9|13680.9|13685.1|13680.1|123
1653683400000|2022-05-27 20:30:00|13685.3|13680.3|13685.8|13680.8|13687.2|13681.1|13684.9|13679.4|105
1653683700000|2022-05-27 20:35:00|13685.9|13680.9|13686.1|13681.1|13686.7|13681.4|13685.6|13680.1|95
1653684000000|2022-05-27 20:40:00|13686|13681|13685|13680|13686.5|13681.5|13684.4|13678.7|145
1653684300000|2022-05-27 20:45:00|13684.9|13679.9|13685.2|13680.2|13685.9|13680.9|13684.9|13679.9|37
1653684600000|2022-05-27 20:50:00|13685.3|13680.3|13687.2|13682.2|13703.4|13687.4|13685.2|13677.9|217
1653684900000|2022-05-27 20:55:00|13687.4|13682.4|13695.2|13680.9|13706|13690|13687.4|13679.1|415
1653854400000|2022-05-29 20:00:00|13716.3|13694.3|13716.3|13694.3|13716.3|13694.3|13716.3|13694.3|1
1653854700000|2022-05-29 20:05:00|13711.8|13689.8|13712.1|13690.1|13712.1|13690.1|13711.8|13689.8|2
1653855000000|2022-05-29 20:10:00|13711.8|13689.8|13716.3|13694.3|13716.3|13694.3|13711.8|13689.8|3
1653855300000|2022-05-29 20:15:00|13712.7|13690.7|13716.3|13694.3|13716.3|13694.3|13712.7|13690.7|2
1653855600000|2022-05-29 20:20:00|13711.8|13689.8|13712.1|13690.1|13716.3|13694.3|13710.6|13688.6|7
1653855900000|2022-05-29 20:25:00|13716.3|13694.3|13712.1|13690.1|13716.3|13694.3|13710.6|13688.6|11
1653856200000|2022-05-29 20:30:00|13711.8|13689.8|13717|13695|13717|13695|13711|13689|14
1653856500000|2022-05-29 20:35:00|13711.8|13689.8|13712.1|13690.1|13717|13695|13711.7|13689.7|9
1653856800000|2022-05-29 20:40:00|13711.8|13689.8|13712.1|13690.1|13717|13695|13711.7|13689.7|9
1653857100000|2022-05-29 20:45:00|13711.8|13689.8|13712.1|13690.1|13712.1|13690.1|13711.8|13689.8|8
1653857400000|2022-05-29 20:50:00|13711.8|13689.8|13712.1|13690.1|13712.1|13690.1|13711.3|13689.3|10
1653857700000|2022-05-29 20:55:00|13711.8|13689.8|13711.5|13689.5|13712.1|13690.1|13711.5|13689.5|5
1653858000000|2022-05-29 21:00:00|13712.1|13690.1|13711.8|13695.8|13717|13698|13708.5|13689.5|24
1653858300000|2022-05-29 21:05:00|13708.4|13692.4|13710|13694|13713.5|13697.5|13690.8|13674.8|55
1653858600000|2022-05-29 21:10:00|13712.6|13696.6|13713.7|13697.7|13716.3|13700.3|13709.2|13693.2|90
1653858900000|2022-05-29 21:15:00|13716.5|13700.5|13710.2|13694.2|13716.5|13700.5|13708.3|13692.3|121
1653859200000|2022-05-29 21:20:00|13711.9|13695.9|13711.2|13695.2|13712.5|13696.5|13706.3|13690.3|92
1653859500000|2022-05-29 21:25:00|13703.1|13687.1|13710.9|13694.9|13712.9|13696.9|13703.1|13687.1|90
1653859800000|2022-05-29 21:30:00|13717.1|13701.1|13710.3|13694.3|13717.1|13701.1|13708|13692|140
1653860100000|2022-05-29 21:35:00|13707.9|13691.9|13707.9|13691.9|13713.1|13697.1|13707.9|13691.9|95
1653860400000|2022-05-29 21:40:00|13708.6|13692.6|13711.5|13695.5|13713.1|13697.1|13708|13692|89
1653860700000|2022-05-29 21:45:00|13709.9|13693.9|13708.1|13692.1|13713.8|13697.8|13708|13692|67
1653861000000|2022-05-29 21:50:00|13708.5|13692.5|13711.5|13695.5|13713.2|13697.2|13708.1|13692.1|81
1653861300000|2022-05-29 21:55:00|13711.9|13695.9|13710.4|13694.4|13713.2|13697.2|13707.5|13691.5|95
1653861600000|2022-05-29 22:00:00|13711.6|13695.6|13704.3|13688.3|13716.8|13700.8|13690.9|13674.9|311
1653861900000|2022-05-29 22:05:00|13704.2|13688.2|13704.4|13688.4|13707|13691|13703.7|13687.7|94
1653862200000|2022-05-29 22:10:00|13704.5|13688.5|13704.3|13688.3|13706.4|13690.4|13700.1|13684.1|99
1653862500000|2022-05-29 22:15:00|13704.5|13688.5|13703.7|13687.7|13706.3|13690.3|13702.3|13686.3|154
1653862800000|2022-05-29 22:20:00|13703.8|13687.8|13704.8|13688.9|13704.8|13690.5|13701.1|13685.1|86
1653863100000|2022-05-29 22:25:00|13704.5|13688.5|13704.2|13688.2|13705.2|13690.2|13703.2|13687.2|73
1653863400000|2022-05-29 22:30:00|13703.9|13687.9|13701.8|13685.8|13705.2|13691.1|13699.6|13683.6|117
1653863700000|2022-05-29 22:35:00|13701|13685|13701|13685|13701.9|13688.3|13699.3|13683.3|123
1653864000000|2022-05-29 22:40:00|13700.8|13684.8|13701|13685|13702.8|13689.8|13699.4|13684.4|122
1653864300000|2022-05-29 22:45:00|13700.5|13686.5|13700.9|13684.9|13701.4|13689.5|13698.9|13684.5|89
1653864600000|2022-05-29 22:50:00|13700.7|13684.7|13701.2|13685.2|13701.4|13688.8|13699.2|13684.4|92
1653864900000|2022-05-29 22:55:00|13700.6|13686.5|13699.9|13685.3|13702|13687.9|13699.4|13684.4|120
1653865200000|2022-05-29 23:00:00|13701.1|13685.2|13694|13686.3|13701.1|13688.2|13690.5|13680.3|445
1653865500000|2022-05-29 23:05:00|13693.8|13686.5|13695.1|13690.1|13695.7|13690.4|13692.7|13685.1|237
1653865800000|2022-05-29 23:10:00|13695.2|13690.2|13694.7|13689.7|13695.5|13690.2|13694.4|13688.6|66
1653866100000|2022-05-29 23:15:00|13694.8|13689.8|13694.9|13689.9|13695.1|13690.1|13693.9|13688.9|129
1653866400000|2022-05-29 23:20:00|13695|13690|13694.6|13689.6|13695.1|13690.1|13694.2|13689.2|123
1653866700000|2022-05-29 23:25:00|13694.5|13689.5|13692.6|13687.6|13694.9|13689.9|13690.4|13685.4|178
1653867000000|2022-05-29 23:30:00|13692.7|13687.7|13691.3|13686.3|13692.8|13687.8|13691|13686|154
1653867300000|2022-05-29 23:35:00|13691.6|13686.6|13691.7|13686.7|13692.7|13687.7|13691.1|13686.1|172
1653867600000|2022-05-29 23:40:00|13692|13687|13691.6|13686.6|13692.1|13687.1|13691|13686|150
1653867900000|2022-05-29 23:45:00|13691.5|13686.5|13691.7|13686.7|13691.8|13686.8|13690.7|13685.7|119
1653868200000|2022-05-29 23:50:00|13691.6|13686.6|13689|13684|13692|13687|13688.5|13683.5|179
1653868500000|2022-05-29 23:55:00|13688.9|13683.9|13687.3|13682.3|13689.2|13684.2|13686.3|13681.3|187
1653868800000|2022-05-30 00:00:00|13687.2|13682.2|13687.2|13682.2|13688|13684.5|13685|13681.5|254
1653869100000|2022-05-30 00:05:00|13687.3|13682.3|13688|13683|13689|13685|13686|13681.9|200
1653869400000|2022-05-30 00:10:00|13686.5|13684.5|13686.7|13681.7|13688.1|13684.6|13685.2|13681.4|160
1653869700000|2022-05-30 00:15:00|13686.8|13681.8|13684.6|13682.6|13686.8|13683.2|13683.3|13679.9|213
1653870000000|2022-05-30 00:20:00|13684.7|13682.7|13684.4|13682.4|13687.7|13684.1|13683.3|13679.7|188
1653870300000|2022-05-30 00:25:00|13684.3|13682.3|13688.2|13683.2|13688.4|13684.6|13683.7|13680.5|184
1653870600000|2022-05-30 00:30:00|13686.9|13684.9|13687.3|13685.3|13689.3|13685.6|13685.4|13681.9|180
1653870900000|2022-05-30 00:35:00|13687.2|13685.2|13686.8|13681.8|13688.6|13685.2|13684.3|13680.1|173
1653871200000|2022-05-30 00:40:00|13686.7|13681.7|13688|13683|13688.4|13684|13684.9|13681.2|145
1653871500000|2022-05-30 00:45:00|13687.9|13682.9|13685.5|13680.5|13688.1|13684.1|13684.2|13680.3|213
1653871800000|2022-05-30 00:50:00|13685.6|13680.6|13684.8|13679.8|13685.7|13682|13682.7|13679.2|213
1653872100000|2022-05-30 00:55:00|13683.1|13681.1|13684.7|13679.7|13685.5|13681.9|13682.9|13679.3|172
1653872400000|2022-05-30 01:00:00|13683.2|13681.2|13685.6|13680.6|13685.7|13682.2|13683|13679.5|186
1653872700000|2022-05-30 01:05:00|13685.2|13680.2|13687.2|13682.2|13688.1|13684.6|13683.3|13680.2|304
1653873000000|2022-05-30 01:10:00|13687.3|13682.3|13686.1|13681.1|13688.1|13684.4|13684.6|13680.9|245
1653873300000|2022-05-30 01:15:00|13686.2|13681.2|13685.3|13680.3|13687.4|13683.6|13683.6|13680.2|231
1653873600000|2022-05-30 01:20:00|13685.2|13680.2|13685.3|13680.3|13686.5|13683|13683.5|13680.1|195
1653873900000|2022-05-30 01:25:00|13683.8|13681.8|13685.3|13680.3|13687|13683.6|13683.7|13680.2|148
1653874200000|2022-05-30 01:30:00|13685.2|13680.2|13682.7|13680.7|13685.9|13682.3|13682.6|13679.1|236
1653874500000|2022-05-30 01:35:00|13682.6|13680.6|13678|13676|13683.4|13680.7|13677.9|13674.3|300
1653874800000|2022-05-30 01:40:00|13679.6|13674.6|13679|13674|13679.9|13676|13676.8|13672.6|285
1653875100000|2022-05-30 01:45:00|13678.9|13673.9|13678.2|13673.2|13679.9|13675.7|13677.5|13672.7|307
1653875400000|2022-05-30 01:50:00|13678.1|13673.1|13679.3|13674.3|13679.7|13676.2|13676|13672.5|293
1653875700000|2022-05-30 01:55:00|13679.4|13674.4|13679.4|13674.4|13680.2|13676.8|13677.1|13673.6|288
1653876000000|2022-05-30 02:00:00|13679.3|13674.3|13679.4|13674.4|13679.7|13676.3|13676.2|13672.9|256
1653876300000|2022-05-30 02:05:00|13679.5|13674.5|13675.2|13673.2|13679.5|13675.9|13675.1|13671.7|260
1653876600000|2022-05-30 02:10:00|13675.3|13673.3|13676.8|13671.8|13678.7|13675.1|13674.9|13671.6|196
1653876900000|2022-05-30 02:15:00|13676.9|13671.9|13673.2|13668.2|13676.9|13673.3|13671.2|13667.7|337
1653877200000|2022-05-30 02:20:00|13673.3|13668.3|13672.7|13670.7|13674.4|13670.9|13671.3|13667.9|232
1653877500000|2022-05-30 02:25:00|13674.3|13669.3|13671.7|13669.7|13674.9|13671.3|13671.3|13668|199
1653877800000|2022-05-30 02:30:00|13671.8|13669.8|13673.4|13671.4|13676|13672.3|13671.8|13668.4|136
1653878100000|2022-05-30 02:35:00|13673.3|13671.3|13674.6|13672.6|13676.3|13672.7|13673.3|13669.9|169
1653878400000|2022-05-30 02:40:00|13676|13671|13677.5|13672.5|13678|13674.6|13674.8|13670.9|227
1653878700000|2022-05-30 02:45:00|13677.6|13672.6|13679.2|13674.2|13680.2|13676.6|13675.8|13672.3|194
1653879000000|2022-05-30 02:50:00|13677.8|13675.8|13679.1|13674.1|13682.1|13678.6|13677.8|13673.9|259
1653879300000|2022-05-30 02:55:00|13679.2|13674.2|13678.2|13673.2|13680.5|13676.8|13675.6|13671.6|289
1653879600000|2022-05-30 03:00:00|13678.1|13673.1|13675.6|13673.6|13679.2|13675.7|13675.4|13671.9|237
1653879900000|2022-05-30 03:05:00|13677.1|13672.1|13678.7|13676.7|13680|13676.7|13675.4|13672.1|242
1653880200000|2022-05-30 03:10:00|13680.3|13675.3|13682.4|13677.4|13683.8|13680.3|13678.6|13675.1|299
1653880500000|2022-05-30 03:15:00|13680.9|13678.9|13684.6|13679.6|13685.1|13681.5|13679.4|13676|280
1653880800000|2022-05-30 03:20:00|13684.7|13679.7|13685.4|13680.4|13686.8|13683.4|13682|13678.5|199
1653881100000|2022-05-30 03:25:00|13685.3|13680.3|13682.5|13680.5|13685.8|13682.7|13682.3|13679|213
1653881400000|2022-05-30 03:30:00|13682.4|13680.4|13681.9|13679.9|13685.4|13681.9|13681.6|13678.1|171
1653881700000|2022-05-30 03:35:00|13682|13680|13680.4|13678.4|13683.9|13680.4|13680.2|13676.7|198
1653882000000|2022-05-30 03:40:00|13680.3|13678.3|13678.6|13676.6|13681.8|13678.3|13678.5|13675.1|179
1653882300000|2022-05-30 03:45:00|13678.5|13676.5|13679.1|13674.1|13680.9|13677.4|13677.6|13674.1|175
1653882600000|2022-05-30 03:50:00|13677.6|13675.6|13673.5|13668.5|13677.8|13675.6|13671.1|13667.6|242
1653882900000|2022-05-30 03:55:00|13673.3|13668.3|13673.9|13668.9|13675|13671.5|13671.7|13668.3|234
1653883200000|2022-05-30 04:00:00|13674|13669|13672.1|13667.1|13674.5|13670.9|13670.3|13667|250
1653883500000|2022-05-30 04:05:00|13672.2|13667.2|13673.2|13668.2|13674.3|13670.2|13670.4|13666.9|297
1653883800000|2022-05-30 04:10:00|13673.1|13668.1|13673.5|13668.5|13674.6|13671|13670.8|13667.3|167
1653884100000|2022-05-30 04:15:00|13673.4|13668.4|13674.6|13669.6|13675.3|13671.5|13672|13668.4|286
1653884400000|2022-05-30 04:20:00|13674.7|13669.7|13673.1|13668.1|13674.8|13671.2|13671.5|13667.9|191
1653884700000|2022-05-30 04:25:00|13673.2|13668.2|13673.5|13668.5|13674.3|13670.2|13671.3|13668|166
1653885000000|2022-05-30 04:30:00|13672|13670|13669|13667|13673.5|13670|13669|13665.7|137
1653885300000|2022-05-30 04:35:00|13669.1|13667.1|13668.2|13666.2|13670.8|13667.3|13667.9|13664.6|283
1653885600000|2022-05-30 04:40:00|13668.4|13666.4|13668.1|13666.1|13671.1|13668.3|13667.9|13664.9|170
1653885900000|2022-05-30 04:45:00|13668|13666|13670.4|13665.4|13670.8|13667.4|13667.1|13663.7|232
1653886200000|2022-05-30 04:50:00|13670.5|13665.5|13670.6|13665.6|13670.7|13667.1|13667.6|13664.1|234
1653886500000|2022-05-30 04:55:00|13670.5|13665.5|13667.6|13665.6|13670.5|13667|13666.9|13663.6|202
1653886800000|2022-05-30 05:00:00|13667.4|13665.4|13669.4|13664.4|13672.9|13669.3|13667.4|13664.3|307
1653887100000|2022-05-30 05:05:00|13669.3|13664.3|13670.2|13665.2|13670.9|13667.3|13667.7|13664.3|212
1653887400000|2022-05-30 05:10:00|13670.3|13665.3|13667|13665|13670.5|13667|13666.8|13663.6|231
1653887700000|2022-05-30 05:15:00|13667.1|13665.1|13664.7|13659.7|13667.5|13665.1|13663.2|13659|278
1653888000000|2022-05-30 05:20:00|13664.6|13659.6|13665.5|13660.5|13665.8|13662|13662.1|13658.6|233
1653888300000|2022-05-30 05:25:00|13665.6|13660.6|13665|13660|13665.9|13662|13662.3|13659|236
1653888600000|2022-05-30 05:30:00|13664|13662|13666.1|13661.1|13666.4|13663.3|13663.2|13659.8|235
1653888900000|2022-05-30 05:35:00|13666.2|13661.2|13666.2|13661.2|13666.7|13663.1|13663.7|13660.1|223
1653889200000|2022-05-30 05:40:00|13666.3|13661.3|13664.2|13659.2|13666.3|13662.8|13662.7|13659.2|265
1653889500000|2022-05-30 05:45:00|13664.1|13659.1|13662.1|13660.1|13664.4|13660.8|13661.9|13658.6|230
1653889800000|2022-05-30 05:50:00|13662.2|13660.2|13664.6|13662.6|13666.8|13663.4|13662|13659.2|278
1653890100000|2022-05-30 05:55:00|13664.4|13662.4|13664.5|13662.5|13666.4|13662.8|13662.9|13659.4|313
1653890400000|2022-05-30 06:00:00|13665.6|13660.6|13664|13662|13666.2|13662.8|13663.3|13659.6|257
1653890700000|2022-05-30 06:05:00|13665|13660|13667.2|13662.2|13667.3|13663.6|13663.4|13659.8|242
1653891000000|2022-05-30 06:10:00|13665.6|13663.6|13664.3|13659.3|13669.3|13665.8|13662.3|13658.8|283
1653891300000|2022-05-30 06:15:00|13664.4|13659.4|13666.8|13661.8|13667.6|13664.7|13662.9|13659.2|314
1653891600000|2022-05-30 06:20:00|13665.4|13663.4|13665.5|13663.5|13667.3|13663.8|13663|13659.7|267
1653891900000|2022-05-30 06:25:00|13667|13662|13662.9|13660.9|13667|13663|13662.2|13658.8|230
1653892200000|2022-05-30 06:30:00|13663|13661|13662.6|13660.6|13665.3|13661.8|13662.5|13659.3|211
1653892500000|2022-05-30 06:35:00|13662.7|13660.7|13661.3|13659.3|13663.1|13660.7|13661.1|13658.1|151
1653892800000|2022-05-30 06:40:00|13661.4|13659.4|13664.6|13662.6|13666.2|13662.7|13661.3|13659|291
1653893100000|2022-05-30 06:45:00|13664.5|13662.5|13669|13664|13669.6|13666.1|13664.5|13661.3|280
1653893400000|2022-05-30 06:50:00|13668.9|13663.9|13667|13665|13670.8|13667.1|13666.6|13663.3|265
1653893700000|2022-05-30 06:55:00|13666.9|13664.9|13667.7|13662.7|13669.5|13666|13665.3|13661.7|288
1653894000000|2022-05-30 07:00:00|13667.6|13662.6|13663.9|13661.9|13667.6|13662.8|13662.9|13659.8|311
1653894300000|2022-05-30 07:05:00|13663.7|13661.7|13666.7|13664.7|13670|13666.5|13663.7|13660.4|475
1653894600000|2022-05-30 07:10:00|13666.8|13664.8|13663.8|13661.8|13669.5|13666|13663.4|13660.3|369
1653894900000|2022-05-30 07:15:00|13663.7|13661.7|13663.4|13661.4|13666.6|13662.9|13663.2|13660.1|351
1653895200000|2022-05-30 07:20:00|13664.9|13659.9|13667.8|13662.8|13667.9|13663.6|13662.6|13659.1|320
1653895500000|2022-05-30 07:25:00|13667.9|13662.9|13669.6|13664.6|13669.8|13666.1|13666.5|13662.9|322
1653895800000|2022-05-30 07:30:00|13669.7|13664.7|13670.3|13665.3|13671.4|13667.9|13667.2|13663.5|304
1653896100000|2022-05-30 07:35:00|13670.2|13665.2|13670.5|13668.5|13672.1|13668.7|13668.8|13664.8|294
1653896400000|2022-05-30 07:40:00|13669.8|13667.8|13669.3|13667.3|13671.8|13668.3|13667.9|13664.3|343
1653896700000|2022-05-30 07:45:00|13669.2|13667.2|13672.4|13667.4|13672.8|13669.9|13669.1|13665.7|305
1653897000000|2022-05-30 07:50:00|13670.9|13668.9|13672.9|13667.9|13672.9|13669.6|13669.9|13666.4|338
1653897300000|2022-05-30 07:55:00|13671.5|13669.5|13680.1|13675.1|13680.5|13677|13671.5|13668.5|361
1653897600000|2022-05-30 08:00:00|13678.2|13676.2|13680|13675|13680.1|13676.3|13675.9|13672.3|416
1653897900000|2022-05-30 08:05:00|13679.9|13674.9|13676.9|13671.9|13680.7|13677.1|13674.3|13670.7|325
1653898200000|2022-05-30 08:10:00|13675.5|13673.5|13675.1|13673.1|13677.5|13673.9|13674.6|13671.2|358
1653898500000|2022-05-30 08:15:00|13675.2|13673.2|13678.9|13673.9|13682|13678.4|13675.1|13671.7|380
1653898800000|2022-05-30 08:20:00|13678.8|13673.8|13682.7|13677.7|13682.8|13679.4|13675.4|13672.1|324
1653899100000|2022-05-30 08:25:00|13681.2|13679.2|13683.8|13678.8|13684.1|13680.4|13681.1|13677.2|359
1653899400000|2022-05-30 08:30:00|13683.7|13678.7|13680.2|13678.2|13684.1|13680.6|13678.4|13675|282
1653899700000|2022-05-30 08:35:00|13680.3|13678.3|13675.6|13673.6|13682.3|13679.3|13675.6|13672.3|261
1653900000000|2022-05-30 08:40:00|13677.1|13672.1|13675.7|13670.7|13678.3|13674.8|13673.7|13670|294
1653900300000|2022-05-30 08:45:00|13675.6|13670.6|13679|13674|13680.2|13676.7|13672.2|13668.9|270
1653900600000|2022-05-30 08:50:00|13679.1|13674.1|13675.7|13670.7|13680.2|13676.6|13673.9|13670.5|335
1653900900000|2022-05-30 08:55:00|13675.8|13670.8|13674.4|13669.4|13676.2|13672.7|13672.6|13669|220
1653901200000|2022-05-30 09:00:00|13674.3|13669.3|13673.9|13668.9|13675.6|13672.3|13671|13667.5|260
1653901500000|2022-05-30 09:05:00|13674.4|13669.4|13672.9|13667.9|13675|13671.4|13670.5|13667|381
1653901800000|2022-05-30 09:10:00|13673.1|13668.1|13671.6|13666.6|13674.6|13671|13669.4|13665.9|341
1653902100000|2022-05-30 09:15:00|13671.7|13666.7|13671.4|13666.4|13672.3|13668.7|13669.3|13665.3|292
1653902400000|2022-05-30 09:20:00|13671.5|13666.5|13670.6|13665.6|13671.8|13668.3|13668.8|13665.5|214
1653902700000|2022-05-30 09:25:00|13670.7|13665.7|13665.8|13663.8|13671.4|13668.5|13665.8|13662.5|271
1653903000000|2022-05-30 09:30:00|13667.3|13662.3|13668|13663|13669.7|13666.1|13665.1|13661.9|262
1653903300000|2022-05-30 09:35:00|13667.9|13662.9|13666.8|13661.8|13667.9|13664.4|13664.8|13661.3|167
1653903600000|2022-05-30 09:40:00|13666.9|13661.9|13666.6|13661.6|13668.7|13665|13665.1|13661.6|263
1653903900000|2022-05-30 09:45:00|13665.1|13663.1|13665.3|13660.3|13667.6|13664.5|13663.3|13659.4|248
1653904200000|2022-05-30 09:50:00|13665.4|13660.4|13664.8|13659.8|13665.9|13661.9|13663|13659.3|203
1653904500000|2022-05-30 09:55:00|13664.7|13659.7|13665.6|13660.6|13665.8|13662.3|13663.1|13659.5|182
1653904800000|2022-05-30 10:00:00|13664.2|13662.2|13666.3|13661.3|13666.5|13663|13664.2|13659.8|151
1653905100000|2022-05-30 10:05:00|13666.2|13661.2|13666.4|13661.4|13666.5|13662.9|13664.2|13660.8|103
1653905400000|2022-05-30 10:10:00|13666.3|13661.3|13667.5|13662.5|13667.7|13663.6|13664.6|13660.9|140
1653905700000|2022-05-30 10:15:00|13667.4|13662.4|13667.7|13662.7|13669.6|13665.7|13665.8|13662|223
1653906000000|2022-05-30 10:20:00|13667.8|13662.8|13671.6|13666.6|13671.9|13668.4|13666.7|13662.7|194
1653906300000|2022-05-30 10:25:00|13671.7|13666.7|13671.6|13666.6|13672.9|13669.5|13669.8|13666.1|153
1653906600000|2022-05-30 10:30:00|13671.7|13666.7|13669.2|13664.2|13673|13669.5|13667.2|13663.6|341
1653906900000|2022-05-30 10:35:00|13669.3|13664.3|13665.3|13663.3|13669.9|13666.2|13664.9|13661.6|500
1653907200000|2022-05-30 10:40:00|13665.4|13663.4|13667.6|13662.6|13667.8|13664.2|13663.9|13660.4|499
1653907500000|2022-05-30 10:45:00|13666|13664|13666.4|13661.4|13668|13664.5|13664.4|13661|409
1653907800000|2022-05-30 10:50:00|13666.5|13661.5|13669.2|13667.2|13671.8|13668.5|13664.8|13661.4|332
1653908100000|2022-05-30 10:55:00|13669.1|13667.1|13667.4|13665.4|13670.4|13667.4|13666.9|13663.5|335
1653908400000|2022-05-30 11:00:00|13667.2|13665.2|13670.5|13665.5|13670.7|13667|13667|13663.8|217
1653908700000|2022-05-30 11:05:00|13670.6|13665.6|13667.8|13665.8|13671.2|13667.7|13667.7|13664.2|199
1653909000000|2022-05-30 11:10:00|13667.9|13665.9|13667.6|13665.6|13669.7|13666.3|13666.6|13663.5|196
1653909300000|2022-05-30 11:15:00|13669|13664|13667.9|13665.9|13670.7|13667.1|13667.6|13664|237
1653909600000|2022-05-30 11:20:00|13669.4|13664.4|13670.3|13665.3|13670.5|13667.1|13667.1|13663.6|225
1653909900000|2022-05-30 11:25:00|13670.4|13665.4|13669.4|13667.4|13672.2|13668.7|13668.5|13665|217
1653910200000|2022-05-30 11:30:00|13669.3|13667.3|13670.1|13668.1|13672.5|13669.1|13668.9|13665.2|237
1653910500000|2022-05-30 11:35:00|13671.5|13666.5|13671.3|13666.3|13672|13668.5|13669.4|13665.6|200
1653910800000|2022-05-30 11:40:00|13671.2|13666.2|13672.6|13667.6|13673.2|13669.4|13670.2|13666|271
1653911100000|2022-05-30 11:45:00|13672.8|13667.8|13671.6|13666.6|13674.2|13670.3|13670.4|13666|277
1653911400000|2022-05-30 11:50:00|13671.5|13666.5|13667.7|13665.7|13671.7|13668.1|13667.2|13663.6|250
1653911700000|2022-05-30 11:55:00|13667.8|13665.8|13672.7|13667.7|13672.9|13669.3|13667.8|13664.3|217
1653912000000|2022-05-30 12:00:00|13673.1|13668.1|13674.6|13669.6|13675.5|13672.1|13672.3|13667.6|225
1653912300000|2022-05-30 12:05:00|13674.5|13669.5|13675.7|13670.7|13676.1|13672.5|13671.9|13668.4|173
1653912600000|2022-05-30 12:10:00|13675.6|13670.6|13675.6|13673.6|13677.2|13673.7|13674.3|13670.6|184
1653912900000|2022-05-30 12:15:00|13675.5|13673.5|13678.1|13676.1|13680.8|13677.4|13675.4|13671.7|231
1653913200000|2022-05-30 12:20:00|13679.8|13674.8|13679.5|13677.5|13682.6|13679.1|13677.9|13674.4|230
1653913500000|2022-05-30 12:25:00|13679.6|13677.6|13682.4|13677.4|13683.3|13679.2|13679.2|13675.5|282
1653913800000|2022-05-30 12:30:00|13682.5|13677.5|13682.7|13677.7|13683.5|13678.5|13681.3|13676.3|297
1653914100000|2022-05-30 12:35:00|13682.6|13677.6|13684.1|13679.1|13684.5|13681|13681.1|13676.1|399
1653914400000|2022-05-30 12:40:00|13684|13679|13684.6|13679.6|13686.4|13682.7|13682.7|13678.7|277
1653914700000|2022-05-30 12:45:00|13684.3|13679.3|13685.7|13680.7|13686.2|13682.6|13683.8|13679.2|276
1653915000000|2022-05-30 12:50:00|13685.8|13680.8|13685.4|13680.4|13686.1|13682.4|13682.7|13679.1|294
1653915300000|2022-05-30 12:55:00|13685.5|13680.5|13684.8|13679.8|13686.2|13682.4|13682.3|13678.9|215
1653915600000|2022-05-30 13:00:00|13684.7|13679.7|13683.4|13678.4|13685.1|13680.1|13681.4|13677.4|350
1653915900000|2022-05-30 13:05:00|13683.5|13678.5|13683.2|13678.2|13684.9|13681.3|13680.7|13676.9|296
1653916200000|2022-05-30 13:10:00|13683.1|13678.1|13682.9|13677.9|13684.1|13680.4|13681.7|13677.7|236
1653916500000|2022-05-30 13:15:00|13683|13678|13681.7|13676.7|13683.6|13680.3|13679.6|13676.1|213
1653916800000|2022-05-30 13:20:00|13681.9|13676.9|13681|13679|13682.9|13679.3|13679.5|13675.9|251
1653917100000|2022-05-30 13:25:00|13680.9|13678.9|13680.4|13678.4|13683.2|13679.7|13680.1|13676.8|246
1653917400000|2022-05-30 13:30:00|13680.1|13678.1|13676.8|13674.8|13682.1|13678.4|13676.4|13673.1|249
1653917700000|2022-05-30 13:35:00|13676.7|13674.7|13679.1|13677.1|13680.9|13677.4|13676.1|13672.6|233
1653918000000|2022-05-30 13:40:00|13680.5|13675.5|13680.9|13675.9|13681.1|13677.6|13678.2|13674.4|243
1653918300000|2022-05-30 13:45:00|13681|13676|13681.7|13676.7|13682.1|13678.6|13680.1|13675.9|280
1653918600000|2022-05-30 13:50:00|13681.6|13676.6|13681.7|13676.7|13681.9|13678.3|13678.8|13675.4|157
1653918900000|2022-05-30 13:55:00|13681.6|13676.6|13680.6|13675.6|13683.1|13679.1|13680|13675.5|230
1653919200000|2022-05-30 14:00:00|13680.5|13675.5|13680.4|13675.4|13681.4|13677.5|13678.8|13674.4|276
1653919500000|2022-05-30 14:05:00|13680.3|13675.3|13681.3|13676.3|13681.9|13677.3|13678|13674.2|222
1653919800000|2022-05-30 14:10:00|13681.2|13676.2|13679.5|13674.5|13681.5|13677.6|13677.8|13674.3|215
1653920100000|2022-05-30 14:15:00|13679.6|13674.6|13679.6|13674.6|13680.7|13677.2|13677.4|13673.8|207
1653920400000|2022-05-30 14:20:00|13678.2|13676.2|13680.7|13675.7|13680.9|13677.2|13677.9|13674.4|149
1653920700000|2022-05-30 14:25:00|13680.6|13675.6|13680.5|13675.5|13682.2|13678.9|13679.1|13675.4|190
1653921000000|2022-05-30 14:30:00|13680.6|13675.6|13680.8|13675.8|13681.6|13678|13679.1|13675|206
1653921300000|2022-05-30 14:35:00|13680.7|13675.7|13680.7|13675.7|13680.9|13677.4|13678.9|13675.4|149
1653921600000|2022-05-30 14:40:00|13680.8|13675.8|13678.5|13673.5|13680.8|13675.8|13676.2|13672.3|259
1653921900000|2022-05-30 14:45:00|13678.4|13673.4|13676.8|13671.8|13679.1|13675.5|13675.1|13670.5|268
1653922200000|2022-05-30 14:50:00|13676.7|13671.7|13674.1|13669.1|13676.8|13673.2|13672.3|13668.9|250
1653922500000|2022-05-30 14:55:00|13674.2|13669.2|13665.4|13660.4|13674.2|13670.3|13665.1|13660.1|512
1653922800000|2022-05-30 15:00:00|13665.5|13660.5|13670.7|13665.7|13672.7|13667.7|13665.3|13660.3|432
1653923100000|2022-05-30 15:05:00|13670.8|13665.8|13670.3|13665.3|13671.3|13667.8|13669.3|13664.3|286
1653923400000|2022-05-30 15:10:00|13670.2|13665.2|13669.7|13664.7|13670.7|13665.7|13669.2|13664.2|244
1653923700000|2022-05-30 15:15:00|13669.6|13664.6|13668.6|13663.6|13669.9|13664.9|13667.4|13662.4|299
1653924000000|2022-05-30 15:20:00|13668.7|13663.7|13667.5|13662.5|13669.6|13665.4|13667.1|13662.4|184
1653924300000|2022-05-30 15:25:00|13667.6|13662.6|13668.2|13663.2|13668.6|13663.6|13667.5|13662.5|196
1653924600000|2022-05-30 15:30:00|13668.3|13663.3|13668.8|13663.8|13668.8|13665.1|13666.9|13663.2|175
1653924900000|2022-05-30 15:35:00|13668.7|13663.7|13668.1|13663.1|13669.1|13664.7|13666.7|13662.5|151
1653925200000|2022-05-30 15:40:00|13668|13663|13668.5|13663.5|13668.6|13665|13666.6|13662.7|154
1653925500000|2022-05-30 15:45:00|13668.4|13663.4|13668.5|13663.5|13668.9|13665.1|13666.7|13663.3|167
1653925800000|2022-05-30 15:50:00|13668.6|13663.6|13668.9|13663.9|13669.1|13665.6|13667|13663.4|179
1653926100000|2022-05-30 15:55:00|13668.8|13663.8|13668.1|13663.1|13668.9|13665.4|13667.3|13663.1|167
1653926400000|2022-05-30 16:00:00|13667.9|13662.9|13668.6|13663.6|13668.7|13663.7|13667.4|13662.4|237
1653926700000|2022-05-30 16:05:00|13668.5|13663.5|13669.4|13664.4|13669.5|13664.5|13668.2|13663.2|166
1653927000000|2022-05-30 16:10:00|13669.5|13664.5|13668.2|13663.2|13669.5|13664.5|13668.1|13663.1|130
1653927300000|2022-05-30 16:15:00|13668.1|13663.1|13668.2|13663.2|13668.3|13663.3|13667.4|13662.4|171
1653927600000|2022-05-30 16:20:00|13668.1|13663.1|13666.6|13661.6|13668.2|13663.2|13666.5|13661.5|203
1653927900000|2022-05-30 16:25:00|13666.5|13661.5|13665.7|13660.7|13668|13663|13665.5|13660.5|223
1653928200000|2022-05-30 16:30:00|13665.8|13660.8|13666.2|13661.2|13667.3|13661.4|13665|13659.6|264
1653928500000|2022-05-30 16:35:00|13666.3|13661.3|13666.2|13661.2|13666.5|13661.5|13665.3|13660.3|194
1653928800000|2022-05-30 16:40:00|13666.3|13661.3|13666.2|13661.2|13666.4|13661.4|13665.8|13660.8|182
1653929100000|2022-05-30 16:45:00|13666.1|13661.1|13666.4|13661.4|13666.4|13661.4|13665.9|13660.9|145
1653929400000|2022-05-30 16:50:00|13666.3|13661.3|13666.7|13661.7|13666.7|13662.5|13664.4|13660.9|160
1653929700000|2022-05-30 16:55:00|13666.6|13661.6|13663.4|13658.4|13666.6|13661.6|13663.2|13658.2|198
1653930000000|2022-05-30 17:00:00|13663.5|13658.5|13663|13658|13663.9|13658.9|13662.7|13657.7|174
1653930300000|2022-05-30 17:05:00|13662.9|13657.9|13663.4|13658.4|13663.5|13659.4|13661.4|13657.8|90
1653930600000|2022-05-30 17:10:00|13663.3|13658.3|13663.3|13658.3|13663.5|13659.7|13661.7|13657.9|69
1653930900000|2022-05-30 17:15:00|13663.4|13658.4|13665.2|13660.2|13665.9|13660.9|13663.3|13658.3|151
1653931200000|2022-05-30 17:20:00|13665|13660|13665.1|13660.1|13665.2|13660.2|13664.9|13659.9|49
1653931500000|2022-05-30 17:25:00|13665|13660|13665.2|13660.2|13665.2|13660.2|13664.9|13659.9|45
1653931800000|2022-05-30 17:30:00|13665.1|13660.1|13664.4|13659.4|13665.4|13661.5|13663.5|13659.4|86
1653932100000|2022-05-30 17:35:00|13664.8|13659.8|13665.5|13660.5|13665.7|13661|13663|13659.5|128
1653932400000|2022-05-30 17:40:00|13665.6|13660.6|13664.5|13659.5|13665.9|13660.9|13664.3|13659.3|152
1653932700000|2022-05-30 17:45:00|13664.4|13659.4|13664.9|13659.9|13665.2|13660.2|13664.4|13659.4|96
1653933000000|2022-05-30 17:50:00|13664.8|13659.8|13664.4|13659.4|13664.9|13659.9|13664.1|13659.1|71
1653933300000|2022-05-30 17:55:00|13664.3|13659.3|13664.4|13659.4|13664.8|13661|13663|13659.1|80
1653933600000|2022-05-30 18:00:00|13664.5|13659.5|13664.3|13659.3|13664.6|13659.6|13664.2|13659.2|50
1653933900000|2022-05-30 18:05:00|13664.5|13659.5|13664.4|13659.4|13664.7|13661|13662.5|13659.1|56
1653934200000|2022-05-30 18:10:00|13664.5|13659.5|13664.3|13659.3|13664.8|13659.8|13664.1|13659.1|91
1653934500000|2022-05-30 18:15:00|13664.2|13659.2|13664.6|13659.6|13664.8|13659.8|13664.1|13659.1|87
1653934800000|2022-05-30 18:20:00|13664.5|13659.5|13664.5|13659.5|13664.6|13659.6|13664.1|13659.1|101
1653935100000|2022-05-30 18:25:00|13664.4|13659.4|13664.2|13659.2|13664.7|13659.7|13664.2|13659.2|72
1653935400000|2022-05-30 18:30:00|13664.3|13659.3|13664.7|13659.7|13664.7|13660.7|13662.7|13659.2|74
1653935700000|2022-05-30 18:35:00|13664.5|13659.5|13664.3|13659.3|13664.7|13659.7|13664.3|13659.3|81
1653936000000|2022-05-30 18:40:00|13664.4|13659.4|13664.6|13659.6|13664.7|13661.2|13662.7|13659.3|85
1653936300000|2022-05-30 18:45:00|13664.5|13659.5|13664.5|13659.5|13665.1|13661.2|13662.9|13659.2|78
1653936600000|2022-05-30 18:50:00|13664.4|13659.4|13664.4|13659.4|13664.9|13661.3|13663.2|13659.2|80
1653936900000|2022-05-30 18:55:00|13664.3|13659.3|13662.9|13657.9|13664.4|13659.9|13661.7|13657.9|93
1653937200000|2022-05-30 19:00:00|13662.6|13657.6|13662.8|13657.8|13663.6|13659.6|13661|13657.5|113
1653937500000|2022-05-30 19:05:00|13661.4|13659.4|13663|13658|13663.1|13659.6|13661.2|13657.4|62
1653937800000|2022-05-30 19:10:00|13661.4|13659.4|13663.1|13658.1|13663.6|13659.8|13661|13657.4|121
1653938100000|2022-05-30 19:15:00|13663.2|13658.2|13661.7|13659.7|13663.4|13659.8|13661.6|13658|65
1653938400000|2022-05-30 19:20:00|13663.3|13658.3|13661.6|13659.6|13663.5|13659.8|13661.6|13657.7|85
1653938700000|2022-05-30 19:25:00|13663.2|13658.2|13663.3|13658.3|13663.4|13659.8|13661.6|13657.7|73
1653939000000|2022-05-30 19:30:00|13661.8|13659.8|13661.8|13659.8|13663.3|13659.8|13661.7|13658|49
1653939300000|2022-05-30 19:35:00|13661.7|13659.7|13663.2|13658.2|13663.4|13659.8|13661.7|13657.5|60
1653939600000|2022-05-30 19:40:00|13663.4|13658.4|13661.7|13659.7|13663.4|13659.8|13661.7|13657.7|41
1653939900000|2022-05-30 19:45:00|13661.8|13659.8|13663.4|13658.4|13663.4|13659.9|13661.7|13657.4|74
1653940200000|2022-05-30 19:50:00|13661.9|13659.9|13663.3|13658.3|13663.8|13659.9|13661.9|13657.8|45
1653940500000|2022-05-30 19:55:00|13663.6|13658.6|13663.9|13658.9|13664|13660.2|13662.2|13657.9|131
1653940800000|2022-05-30 20:00:00|13663.7|13658.7|13663.5|13658.5|13663.7|13658.7|13663.4|13658.4|90
1653941100000|2022-05-30 20:05:00|13663.6|13658.6|13663.6|13658.6|13663.7|13658.7|13663|13658|43
1653941400000|2022-05-30 20:10:00|13663.7|13658.7|13663.6|13658.6|13664|13659|13663.4|13658.4|65
1653941700000|2022-05-30 20:15:00|13663.7|13658.7|13663.8|13658.8|13664.3|13659.3|13663.5|13658.5|70
1653942000000|2022-05-30 20:20:00|13663.7|13658.7|13663.6|13658.6|13664.7|13659.7|13663.6|13658.6|53
1653942300000|2022-05-30 20:25:00|13663.7|13658.7|13663.8|13658.8|13664.7|13659.7|13663.4|13658.4|71
1653942600000|2022-05-30 20:30:00|13663.9|13658.9|13663.9|13658.9|13664.4|13659.4|13663.6|13657.8|78
1653942900000|2022-05-30 20:35:00|13663.8|13658.8|13665.1|13660.1|13665.6|13660.6|13663.6|13658.6|74
1653943200000|2022-05-30 20:40:00|13665.2|13660.2|13664.9|13659.9|13665.4|13660.4|13664.9|13659.9|64
1653943500000|2022-05-30 20:45:00|13664.8|13659.8|13670.1|13660.5|13672.9|13660.8|13664.8|13656.2|405
1653943800000|2022-05-30 20:50:00|13670.2|13660.2|13672.6|13658.5|13674.5|13662.7|13669.1|13657.5|338
1653944100000|2022-05-30 20:55:00|13672.8|13658.6|13678.6|13662.6|13678.7|13662.7|13670|13657|330
1653944400000|2022-05-30 21:00:00|13678.8|13662.8|13677.1|13664.3|13678.8|13664.3|13676.9|13662.1|33
1653944700000|2022-05-30 21:05:00|13677.3|13664|13675.4|13665.5|13677.7|13666.2|13674.8|13663.4|37
1653945000000|2022-05-30 21:10:00|13679.7|13663.7|13677.9|13661.9|13680.7|13664.7|13677.3|13661.4|88
1653945300000|2022-05-30 21:15:00|13678.2|13662.2|13677.2|13661.2|13680.6|13664.6|13675.9|13659.9|169
1653945600000|2022-05-30 21:20:00|13677.7|13661.7|13677|13661|13678.4|13662.4|13675.1|13659.1|90
1653945900000|2022-05-30 21:25:00|13677.5|13661.5|13676.3|13660.7|13679|13663|13674.9|13658.9|72
1653946200000|2022-05-30 21:30:00|13677.5|13661.5|13672.4|13660.6|13679|13663|13672.4|13656.4|176
1653946500000|2022-05-30 21:35:00|13676.8|13660.8|13676|13660|13678.4|13662.4|13669.6|13653.6|146
1653946800000|2022-05-30 21:40:00|13675.9|13659.9|13675.4|13660.4|13677.9|13661.9|13672.3|13658.7|112
1653947100000|2022-05-30 21:45:00|13675.5|13660.2|13672.7|13660.8|13679|13663|13671.6|13658.5|171
1653947400000|2022-05-30 21:50:00|13674.1|13660.9|13672.8|13659.7|13678.7|13662.7|13670.7|13658.4|112
1653947700000|2022-05-30 21:55:00|13672.2|13660.4|13674.7|13658.7|13679.4|13663.4|13671|13658.3|104
1653948000000|2022-05-30 22:00:00|13674.6|13658.6|13676.2|13660.2|13681.7|13665.7|13673.8|13657.8|306
1653948300000|2022-05-30 22:05:00|13676.1|13660.1|13675.9|13659.9|13678.9|13662.9|13674.7|13659.4|367
1653948600000|2022-05-30 22:10:00|13676|13660|13675.8|13659.8|13679|13663|13674|13659|396
1653948900000|2022-05-30 22:15:00|13675.7|13659.7|13675.9|13659.9|13677.5|13661.5|13674.4|13658.7|452
1653949200000|2022-05-30 22:20:00|13675.8|13659.8|13675|13660.2|13679|13663|13674.3|13659.4|197
1653949500000|2022-05-30 22:25:00|13674.9|13660.8|13675.1|13659.1|13676.9|13661.5|13673.4|13658|213
1653949800000|2022-05-30 22:30:00|13675.2|13659.2|13673.8|13660.4|13675.7|13661.5|13669.5|13658.7|181
1653950100000|2022-05-30 22:35:00|13674.4|13660|13673.4|13660.2|13675.6|13661.6|13671.5|13659.3|135
1653950400000|2022-05-30 22:40:00|13673.9|13659.5|13674.7|13660.4|13675.5|13661.8|13670.1|13659.2|167
1653950700000|2022-05-30 22:45:00|13672.3|13660.6|13674.7|13660|13675.8|13661.9|13672.3|13658.2|145
1653951000000|2022-05-30 22:50:00|13674.1|13660.5|13672.9|13661|13675.6|13662.1|13671.3|13659.2|122
1653951300000|2022-05-30 22:55:00|13672.4|13661.4|13675.4|13659.9|13675.7|13661.7|13671.5|13659.4|145
1653951600000|2022-05-30 23:00:00|13675.5|13659.5|13669.4|13662.5|13675.5|13663.8|13668|13655.9|462
1653951900000|2022-05-30 23:05:00|13669.7|13662.2|13667.6|13662.6|13670.2|13663.5|13667.2|13660.4|226
1653952200000|2022-05-30 23:10:00|13667.9|13662.9|13671.7|13666.7|13674.3|13667.8|13667.1|13660.3|277
1653952500000|2022-05-30 23:15:00|13671.5|13666.5|13673|13668|13673.1|13668.1|13671.3|13666.3|135
1653952800000|2022-05-30 23:20:00|13672.9|13667.9|13674.6|13669.6|13675|13670|13672.4|13667.4|144
1653953100000|2022-05-30 23:25:00|13674.5|13669.5|13670.8|13665.8|13675|13670|13670.8|13665.8|207
1653953400000|2022-05-30 23:30:00|13671.4|13666.4|13671.8|13666.8|13672.2|13667.2|13670.6|13665.6|200
1653953700000|2022-05-30 23:35:00|13671.7|13666.7|13672.7|13667.7|13674.5|13669.5|13671.4|13666.4|184
1653954000000|2022-05-30 23:40:00|13672.8|13667.8|13673.6|13668.6|13674|13670.2|13672.2|13667.7|117
1653954300000|2022-05-30 23:45:00|13673.4|13668.4|13670.3|13665.3|13673.6|13668.6|13670.2|13665.2|144
1653954600000|2022-05-30 23:50:00|13669.9|13664.9|13670.3|13665.3|13670.8|13665.8|13669.6|13664.6|119
1653954900000|2022-05-30 23:55:00|13670.2|13665.2|13672|13667|13672.5|13667.5|13669.7|13664.7|168
1653955200000|2022-05-31 00:00:00|13671.9|13666.9|13674.5|13669.5|13675|13670|13670.4|13666.5|258
1653955500000|2022-05-31 00:05:00|13674.6|13669.6|13672.7|13667.7|13674.8|13670|13671.9|13667.5|205
1653955800000|2022-05-31 00:10:00|13672.8|13667.8|13671.8|13666.8|13673.6|13669.5|13670.8|13665.8|226
1653956100000|2022-05-31 00:15:00|13671.7|13666.7|13677.8|13672.8|13678.5|13673.5|13671.6|13666.6|207
1653956400000|2022-05-31 00:20:00|13677.9|13672.9|13686.9|13681.9|13687.1|13683.3|13677.7|13672.7|376
1653956700000|2022-05-31 00:25:00|13686.8|13681.8|13693.4|13688.4|13693.6|13689|13686.8|13681.8|294
1653957000000|2022-05-31 00:30:00|13693.7|13688.7|13698.4|13693.4|13699.3|13694.7|13692.4|13688.5|394
1653957300000|2022-05-31 00:35:00|13698.2|13693.2|13696.9|13691.9|13698.4|13694.8|13694.5|13690.3|309
1653957600000|2022-05-31 00:40:00|13696.8|13691.8|13697|13692|13699.6|13695.6|13695.5|13691.3|307
1653957900000|2022-05-31 00:45:00|13697.2|13692.2|13704.1|13699.1|13704.8|13700.9|13696.5|13692.2|370
1653958200000|2022-05-31 00:50:00|13702.5|13700.5|13701.3|13696.3|13703.8|13700.6|13695.5|13690.9|426
1653958500000|2022-05-31 00:55:00|13699.7|13694.7|13698.4|13693.4|13700.7|13696.2|13695.1|13690.1|410
1653958800000|2022-05-31 01:00:00|13698.5|13693.5|13702.5|13697.5|13706.2|13702.8|13696.4|13691.5|489
1653959100000|2022-05-31 01:05:00|13702.4|13697.4|13705.1|13700.1|13708.8|13704.7|13701.4|13697.2|467
1653959400000|2022-05-31 01:10:00|13705|13700|13703.5|13698.5|13705.7|13702.1|13700|13696.3|503
1653959700000|2022-05-31 01:15:00|13703.6|13698.6|13702.6|13697.6|13704.8|13701.1|13699.6|13695.5|383
1653960000000|2022-05-31 01:20:00|13702.1|13697.1|13700.2|13695.2|13702.4|13698|13697.1|13693.5|306
1653960300000|2022-05-31 01:25:00|13700.3|13695.3|13698.6|13693.6|13700.7|13696.2|13697.1|13693.2|275
1653960600000|2022-05-31 01:30:00|13698.5|13693.5|13700|13695|13700.5|13696.8|13690.8|13685.8|461
1653960900000|2022-05-31 01:35:00|13699.9|13694.9|13700|13695|13704.9|13701.4|13699.1|13694.1|487
1653961200000|2022-05-31 01:40:00|13700.1|13695.1|13689.5|13684.5|13700.2|13695.2|13689.4|13684.4|418
1653961500000|2022-05-31 01:45:00|13689.6|13684.6|13693.3|13688.3|13693.7|13690.2|13685.2|13680.2|519
1653961800000|2022-05-31 01:50:00|13693.4|13688.4|13694.8|13689.8|13695.4|13691.6|13689.6|13685.5|430
1653962100000|2022-05-31 01:55:00|13693.4|13691.4|13694.2|13689.2|13696.7|13692.9|13690.6|13687.5|471
1653962400000|2022-05-31 02:00:00|13694.3|13689.3|13695|13693|13696.9|13693.3|13692.1|13688.7|437
1653962700000|2022-05-31 02:05:00|13696.5|13691.5|13695.2|13690.2|13696.9|13693.5|13692.7|13689.1|391
1653963000000|2022-05-31 02:10:00|13695.3|13690.3|13694.1|13689.1|13695.9|13691.8|13691.2|13687.7|393
1653963300000|2022-05-31 02:15:00|13694|13689|13697.5|13692.5|13699|13694.6|13692.6|13688.9|360
1653963600000|2022-05-31 02:20:00|13697.4|13692.4|13695.4|13693.4|13698.2|13694.5|13695.3|13691.8|291
1653963900000|2022-05-31 02:25:00|13695.3|13693.3|13693.4|13691.4|13697|13693.6|13693.2|13689.9|191
1653964200000|2022-05-31 02:30:00|13693.3|13691.3|13694.3|13692.3|13696.9|13693.4|13693|13689.5|231
1653964500000|2022-05-31 02:35:00|13694.4|13692.4|13698.6|13693.6|13699|13695.6|13694.4|13690.9|265
1653964800000|2022-05-31 02:40:00|13698.5|13693.5|13698.6|13696.6|13700.5|13697|13695.5|13691.9|259
1653965100000|2022-05-31 02:45:00|13698.5|13696.5|13700.8|13698.8|13702.9|13699.9|13698.3|13694.7|186
1653965400000|2022-05-31 02:50:00|13700.9|13698.9|13704.8|13702.8|13706.6|13703|13700.6|13697|268
1653965700000|2022-05-31 02:55:00|13704.9|13702.9|13699.9|13697.9|13705.4|13702.9|13699.7|13696.2|271
1653966000000|2022-05-31 03:00:00|13701.5|13696.5|13703.5|13698.5|13704.6|13701|13698.5|13694.5|341
1653966300000|2022-05-31 03:05:00|13703.6|13698.6|13699.1|13697.1|13703.7|13700.3|13698.6|13694.6|274
1653966600000|2022-05-31 03:10:00|13700.4|13695.4|13702.1|13697.1|13704.9|13701.6|13699.4|13695.4|255
1653966900000|2022-05-31 03:15:00|13701.7|13696.7|13698.4|13696.4|13701.7|13698.4|13696.6|13693.4|232
1653967200000|2022-05-31 03:20:00|13698.6|13696.6|13700.1|13698.1|13702.5|13699|13697.7|13694.2|200
1653967500000|2022-05-31 03:25:00|13700|13698|13698.8|13696.8|13702.3|13698.9|13698.2|13694.8|329
1653967800000|2022-05-31 03:30:00|13700.3|13695.3|13700.3|13695.3|13700.7|13697.2|13697.4|13693.7|201
1653968100000|2022-05-31 03:35:00|13700.1|13695.1|13698.4|13696.4|13701.2|13697.7|13697|13694.4|195
1653968400000|2022-05-31 03:40:00|13698.5|13696.5|13699.5|13697.5|13700.4|13698.4|13697|13695|131
1653968700000|2022-05-31 03:45:00|13700.6|13698.6|13700.8|13698.8|13703.6|13699.5|13699.1|13695.6|210
1653969000000|2022-05-31 03:50:00|13700.7|13698.7|13703.1|13698.1|13704.2|13700.6|13700.5|13697.1|178
1653969300000|2022-05-31 03:55:00|13703.2|13698.2|13697.2|13695.2|13703.2|13699.7|13696.5|13692.5|305
1653969600000|2022-05-31 04:00:00|13697.3|13695.3|13698.9|13693.9|13700.4|13696.9|13695.9|13692.4|259
1653969900000|2022-05-31 04:05:00|13697.2|13695.2|13695.9|13693.9|13698.8|13695.7|13695.4|13692.1|203
1653970200000|2022-05-31 04:10:00|13695.8|13693.8|13697.6|13692.6|13699.2|13696|13695.3|13691.9|183
1653970500000|2022-05-31 04:15:00|13696.1|13694.1|13696.7|13694.7|13698.1|13694.7|13695.6|13692|166
1653970800000|2022-05-31 04:20:00|13696.6|13694.6|13706.8|13701.8|13706.9|13703|13696.6|13693.6|214
1653971100000|2022-05-31 04:25:00|13706.7|13701.7|13706.5|13704.5|13708.9|13705.3|13704.4|13700.7|240
1653971400000|2022-05-31 04:30:00|13706.6|13704.6|13707|13705|13710|13706.5|13706.6|13703.2|169
1653971700000|2022-05-31 04:35:00|13706.9|13704.9|13708.4|13706.4|13710.3|13707|13706.6|13702.7|148
1653972000000|2022-05-31 04:40:00|13709.8|13704.8|13708.3|13703.3|13711.8|13708.3|13706.4|13702.7|263
1653972300000|2022-05-31 04:45:00|13708.4|13703.4|13707|13702|13709.6|13706.1|13705.4|13701.9|167
1653972600000|2022-05-31 04:50:00|13706.9|13701.9|13705.8|13700.8|13706.9|13703.4|13703.3|13700.2|172
1653972900000|2022-05-31 04:55:00|13705.6|13700.6|13703.1|13698.1|13705.8|13702.2|13701.8|13698.1|209
1653973200000|2022-05-31 05:00:00|13703.2|13698.2|13699.4|13697.4|13703.6|13699.7|13699.4|13696|247
1653973500000|2022-05-31 05:05:00|13700.7|13695.7|13700.1|13695.1|13701.6|13697.6|13697.2|13693.7|346
1653973800000|2022-05-31 05:10:00|13700|13695|13698.6|13693.6|13700.7|13697.2|13695.7|13692|283
1653974100000|2022-05-31 05:15:00|13698.7|13693.7|13697.2|13695.2|13699.5|13695.9|13696.5|13692.9|196
1653974400000|2022-05-31 05:20:00|13697.1|13695.1|13698.6|13696.6|13700.5|13696.9|13696.6|13693|209
1653974700000|2022-05-31 05:25:00|13698.7|13696.7|13699.7|13694.7|13701.2|13697.7|13698.2|13694.7|133
1653975000000|2022-05-31 05:30:00|13699.8|13694.8|13697.9|13692.9|13699.9|13696.4|13694.6|13690.9|236
1653975300000|2022-05-31 05:35:00|13697.8|13692.8|13696.8|13694.8|13698.9|13695.2|13695.6|13692.1|242
1653975600000|2022-05-31 05:40:00|13696.9|13694.9|13697.4|13692.4|13698.4|13695|13694.3|13690.7|249
1653975900000|2022-05-31 05:45:00|13695.8|13693.8|13697.8|13692.8|13698.8|13695.3|13695|13691.4|314
1653976200000|2022-05-31 05:50:00|13697.9|13692.9|13699.2|13694.2|13699.3|13695.8|13695.7|13692.2|180
1653976500000|2022-05-31 05:55:00|13699.1|13694.1|13702.7|13697.7|13702.8|13699.3|13697.5|13694|280
1653976800000|2022-05-31 06:00:00|13702.6|13697.6|13703.5|13698.5|13703.5|13699.6|13700.1|13696.3|324
1653977100000|2022-05-31 06:05:00|13703.4|13698.4|13701.7|13696.7|13704.9|13701|13700.8|13696.6|324
1653977400000|2022-05-31 06:10:00|13701.5|13696.5|13696.3|13691.3|13702.8|13699.2|13695.4|13691.3|315
1653977700000|2022-05-31 06:15:00|13696.4|13691.4|13700.5|13695.5|13701.5|13697.8|13694.4|13690.9|404
1653978000000|2022-05-31 06:20:00|13700.8|13695.8|13702.3|13697.3|13703.3|13699.8|13699.4|13695.4|358
1653978300000|2022-05-31 06:25:00|13702.4|13697.4|13696.5|13691.5|13702.4|13698.8|13696.2|13691.2|370
1653978600000|2022-05-31 06:30:00|13696.4|13691.4|13697|13692|13697.8|13693.9|13693.7|13690.1|290
1653978900000|2022-05-31 06:35:00|13695.7|13693.7|13699.4|13697.4|13701.2|13697.6|13694.7|13691.3|346
1653979200000|2022-05-31 06:40:00|13699.5|13697.5|13699|13697|13700.4|13697.6|13698|13695.3|207
1653979500000|2022-05-31 06:45:00|13699.1|13697.1|13703.9|13701.9|13705.8|13702.3|13699|13695.5|399
1653979800000|2022-05-31 06:50:00|13703.8|13701.8|13705.5|13703.5|13707.4|13703.8|13703.3|13700.1|248
1653980100000|2022-05-31 06:55:00|13705.6|13703.6|13705|13700|13707.5|13704.6|13702.7|13699.1|274
1653980400000|2022-05-31 07:00:00|13704.9|13699.9|13701.2|13699.2|13705.1|13701.8|13701|13697.4|264
1653980700000|2022-05-31 07:05:00|13701.3|13699.3|13702.2|13697.2|13706.7|13703.3|13700.7|13697.1|272
1653981000000|2022-05-31 07:10:00|13702.1|13697.1|13703.3|13698.3|13704.3|13700.7|13700.7|13697.1|335
1653981300000|2022-05-31 07:15:00|13703.4|13698.4|13703.7|13698.7|13704.5|13701|13701.1|13697.7|313
1653981600000|2022-05-31 07:20:00|13703.8|13698.8|13701.1|13696.1|13703.8|13700.3|13697.4|13693.9|342
1653981900000|2022-05-31 07:25:00|13701.2|13696.2|13699.9|13697.9|13702.1|13698.8|13698.8|13695|293
1653982200000|2022-05-31 07:30:00|13699.8|13697.8|13700.6|13698.6|13702|13698.8|13697.6|13694.4|411
1653982500000|2022-05-31 07:35:00|13700.7|13698.7|13702.8|13700.8|13704.4|13700.9|13698.6|13695.2|388
1653982800000|2022-05-31 07:40:00|13704.4|13699.4|13705.9|13700.9|13707.5|13703.7|13702.1|13698.5|341
1653983100000|2022-05-31 07:45:00|13705.7|13700.7|13706.8|13701.8|13706.8|13703.2|13702.4|13698.8|305
1653983400000|2022-05-31 07:50:00|13706.7|13701.7|13703.6|13701.6|13707.3|13702.3|13703.5|13700|278
1653983700000|2022-05-31 07:55:00|13703.7|13701.7|13705.2|13703.2|13708.3|13704.8|13701.8|13698|377
1653984000000|2022-05-31 08:00:00|13705.4|13703.4|13696.8|13694.8|13706.7|13704.6|13696.6|13693.3|367
1653984300000|2022-05-31 08:05:00|13696.7|13694.7|13701|13696|13702.5|13698.8|13696.6|13693.8|301
1653984600000|2022-05-31 08:10:00|13700.9|13695.9|13697.7|13695.7|13701.3|13697.2|13697.5|13693.5|252
1653984900000|2022-05-31 08:15:00|13697.6|13695.6|13693.8|13688.8|13699.2|13695.7|13692|13688.4|288
1653985200000|2022-05-31 08:20:00|13692.3|13690.3|13693.6|13691.6|13695.6|13692.1|13690.6|13687.5|259
1653985500000|2022-05-31 08:25:00|13693.7|13691.7|13695.7|13690.7|13696.6|13693.7|13693.3|13690.1|271
1653985800000|2022-05-31 08:30:00|13695.6|13690.6|13694.5|13689.5|13696|13692.5|13693.8|13689.2|224
1653986100000|2022-05-31 08:35:00|13694.4|13689.4|13695.5|13690.5|13696.5|13693|13692|13688.5|289
1653986400000|2022-05-31 08:40:00|13695.2|13690.2|13695.4|13693.4|13696.9|13693.6|13691.7|13687.9|272
1653986700000|2022-05-31 08:45:00|13695.3|13693.3|13699.4|13694.4|13700.4|13696.2|13695.3|13692|266
1653987000000|2022-05-31 08:50:00|13699.5|13694.5|13699.5|13694.5|13700.7|13697.2|13696.7|13693.2|286
1653987300000|2022-05-31 08:55:00|13699.6|13694.6|13699.4|13694.4|13701|13697.4|13697.3|13693.9|310
1653987600000|2022-05-31 09:00:00|13699.6|13694.6|13698|13696|13701.6|13697.9|13696.9|13691.9|362
1653987900000|2022-05-31 09:05:00|13698.1|13696.1|13702|13697|13702|13698.3|13697|13693.6|301
1653988200000|2022-05-31 09:10:00|13700.8|13698.8|13699.8|13694.8|13702.5|13699.1|13697.8|13694.5|325
1653988500000|2022-05-31 09:15:00|13699.7|13694.7|13697.5|13695.5|13701.6|13698|13696.9|13693.1|280
1653988800000|2022-05-31 09:20:00|13697.6|13695.6|13699.6|13697.6|13701.1|13697.6|13695.2|13691.8|200
1653989100000|2022-05-31 09:25:00|13699.5|13697.5|13698.4|13696.4|13701.5|13698.1|13696.9|13693.5|272
1653989400000|2022-05-31 09:30:00|13698.5|13696.5|13698.4|13696.4|13702.9|13699.5|13698.1|13694.6|215
1653989700000|2022-05-31 09:35:00|13698.3|13696.3|13700.1|13698.1|13702.2|13698.4|13698|13694.5|270
1653990000000|2022-05-31 09:40:00|13700|13698|13703.3|13698.3|13704|13700.5|13698.7|13695.3|300
1653990300000|2022-05-31 09:45:00|13701.9|13699.9|13697.6|13692.6|13703.7|13700.2|13695.4|13691.9|297
1653990600000|2022-05-31 09:50:00|13697.7|13692.7|13701.3|13696.3|13701.4|13697.5|13695.4|13691.9|286
1653990900000|2022-05-31 09:55:00|13701.4|13696.4|13706.6|13701.6|13706.9|13703.3|13699.2|13695.5|346
1653991200000|2022-05-31 10:00:00|13706.5|13701.5|13708.5|13703.5|13709|13705.4|13704.4|13700.8|306
1653991500000|2022-05-31 10:05:00|13707.1|13705.1|13705.3|13703.3|13708.7|13705.5|13703.6|13700.5|288
1653991800000|2022-05-31 10:10:00|13705.4|13703.4|13703.7|13698.7|13706|13703.4|13701.6|13698.1|289
1653992100000|2022-05-31 10:15:00|13703.6|13698.6|13703.6|13701.6|13705.1|13702.7|13702.1|13698.5|237
1653992400000|2022-05-31 10:20:00|13703.7|13701.7|13702.4|13700.4|13706.6|13703|13702.4|13698.8|199
1653992700000|2022-05-31 10:25:00|13702.3|13700.3|13703.6|13701.6|13704.6|13701.6|13702.3|13698.9|182
1653993000000|2022-05-31 10:30:00|13703.5|13701.5|13701.7|13699.7|13703.7|13701.7|13701.3|13698.1|156
1653993300000|2022-05-31 10:35:00|13701.8|13699.8|13701.9|13699.9|13703.8|13701.6|13701.6|13698.5|201
1653993600000|2022-05-31 10:40:00|13701.8|13699.8|13701.5|13699.5|13703.1|13700.4|13700.9|13697.9|199
1653993900000|2022-05-31 10:45:00|13701.4|13699.4|13703.2|13701.2|13704.9|13701.9|13701.4|13699.3|170
1653994200000|2022-05-31 10:50:00|13703.3|13701.3|13714|13709|13714.6|13711.2|13703.3|13701.3|519
1653994500000|2022-05-31 10:55:00|13713.8|13708.8|13714.6|13709.6|13718.6|13714.7|13711.5|13708|559
1653994800000|2022-05-31 11:00:00|13713|13711|13712.2|13707.2|13715.3|13712|13710.2|13706.9|416
1653995100000|2022-05-31 11:05:00|13710.8|13708.8|13711.3|13709.3|13713.4|13710.3|13708.7|13706.5|285
1653995400000|2022-05-31 11:10:00|13711.4|13709.4|13708.8|13706.8|13712.9|13709.6|13708.3|13705|303
1653995700000|2022-05-31 11:15:00|13710.2|13705.2|13712.4|13710.4|13714|13710.5|13708.6|13705|263
1653996000000|2022-05-31 11:20:00|13712.5|13710.5|13718.8|13716.8|13720.7|13716.8|13712.4|13710.3|269
1653996300000|2022-05-31 11:25:00|13720.3|13715.3|13718.9|13716.9|13720.6|13717.2|13718|13713.9|261
1653996600000|2022-05-31 11:30:00|13718.8|13716.8|13719.7|13714.7|13721.5|13717.9|13716.8|13712.9|244
1653996900000|2022-05-31 11:35:00|13719.8|13714.8|13716.5|13714.5|13720.4|13716.2|13715.1|13711.6|248
1653997200000|2022-05-31 11:40:00|13717.6|13712.6|13715.9|13713.9|13717.7|13714|13714|13710.5|227
1653997500000|2022-05-31 11:45:00|13715.8|13713.8|13714.7|13712.7|13716.5|13714.1|13714.4|13711|177
1653997800000|2022-05-31 11:50:00|13714.6|13712.6|13714.9|13709.9|13716|13713|13712.5|13708.9|280
1653998100000|2022-05-31 11:55:00|13713.4|13711.4|13710.6|13705.6|13716.3|13713.1|13709|13705.5|213
1653998400000|2022-05-31 12:00:00|13710.7|13705.7|13715.2|13713.2|13717.1|13713.9|13709.6|13705.7|299
1653998700000|2022-05-31 12:05:00|13715.1|13713.1|13711.6|13709.6|13716.6|13713.4|13711.6|13707.7|368
1653999000000|2022-05-31 12:10:00|13711.8|13709.8|13710.4|13708.4|13713.7|13710.4|13709.4|13705.9|275
1653999300000|2022-05-31 12:15:00|13710.5|13708.5|13710.8|13708.8|13712.7|13709.7|13709.3|13705.9|201
1653999600000|2022-05-31 12:20:00|13710.7|13708.7|13715.1|13713.1|13716.4|13713.4|13710|13706.6|329
1653999900000|2022-05-31 12:25:00|13715.2|13713.2|13714.5|13712.5|13718.1|13714.7|13713.7|13710.3|271
1654000200000|2022-05-31 12:30:00|13714.6|13712.6|13719.3|13714.3|13719.5|13716|13713.5|13710|313
1654000500000|2022-05-31 12:35:00|13719.4|13714.4|13719|13717|13721.2|13717.9|13717.4|13713.6|362
1654000800000|2022-05-31 12:40:00|13719.1|13717.1|13723.2|13721.2|13728.7|13723.8|13718.8|13715.3|461
1654001100000|2022-05-31 12:45:00|13723.7|13721.7|13723.1|13721.1|13727.6|13724.1|13721|13717|445
1654001400000|2022-05-31 12:50:00|13723.2|13721.2|13728.4|13723.4|13728.6|13723.7|13720.8|13717.1|463
1654001700000|2022-05-31 12:55:00|13728.2|13723.2|13731.5|13726.5|13731.8|13728.4|13725.2|13721.8|470
1654002000000|2022-05-31 13:00:00|13731.4|13726.4|13729.5|13724.5|13731.4|13726.4|13725.2|13721.4|313
1654002300000|2022-05-31 13:05:00|13729.6|13724.6|13728.4|13723.4|13729.8|13726|13724.9|13721.5|424
1654002600000|2022-05-31 13:10:00|13728.3|13723.3|13720.6|13715.6|13729.6|13726.1|13719.2|13715.5|381
1654002900000|2022-05-31 13:15:00|13719.1|13717.1|13717.1|13715.1|13722.2|13717.9|13714.9|13711.4|383
1654003200000|2022-05-31 13:20:00|13718.5|13713.5|13715.6|13710.6|13719|13715.5|13713.1|13709.7|449
1654003500000|2022-05-31 13:25:00|13714.1|13712.1|13712.7|13707.7|13716.5|13712.8|13710.2|13706.6|417
1654003800000|2022-05-31 13:30:00|13712.5|13707.5|13717.3|13715.3|13719.5|13715.7|13709.3|13704.3|535
1654004100000|2022-05-31 13:35:00|13717.4|13715.4|13720.2|13715.2|13720.9|13717.4|13715.9|13712|368
1654004400000|2022-05-31 13:40:00|13720.3|13715.3|13724.6|13719.6|13725.1|13721.3|13719.6|13715|258
1654004700000|2022-05-31 13:45:00|13724.5|13719.5|13721.7|13716.7|13724.6|13721.3|13720.1|13716.7|337
1654005000000|2022-05-31 13:50:00|13720.3|13718.3|13714.7|13712.7|13721.1|13718.8|13714.2|13710.7|348
1654005300000|2022-05-31 13:55:00|13714.8|13712.8|13709.7|13704.7|13717.1|13713.8|13709.7|13704.7|368
1654005600000|2022-05-31 14:00:00|13709.1|13704.1|13720.7|13715.7|13721.2|13717.7|13708.5|13703.5|402
1654005900000|2022-05-31 14:05:00|13720.8|13715.8|13719.8|13714.8|13723.3|13719.7|13712.4|13708.5|424
1654006200000|2022-05-31 14:10:00|13718.3|13716.3|13713.2|13708.2|13719.9|13716.3|13712.2|13708.2|426
1654006500000|2022-05-31 14:15:00|13713.3|13708.3|13718|13713|13719.2|13714.8|13711.5|13708|463
1654006800000|2022-05-31 14:20:00|13718.1|13713.1|13715.8|13710.8|13718.1|13714.6|13711.8|13708.4|441
1654007100000|2022-05-31 14:25:00|13715.9|13710.9|13711.7|13709.7|13719.4|13716|13711.6|13708|442
1654007400000|2022-05-31 14:30:00|13711.6|13709.6|13712.7|13707.7|13714.4|13710.9|13707.3|13703.7|439
1654007700000|2022-05-31 14:35:00|13712.8|13707.8|13713.3|13708.3|13714.6|13711.1|13711.1|13707.6|385
1654008000000|2022-05-31 14:40:00|13711.7|13709.7|13709.4|13704.4|13713.5|13710|13707.9|13704.1|405
1654008300000|2022-05-31 14:45:00|13707.7|13705.7|13705.1|13700.1|13710.7|13707.1|13701.5|13698|549
1654008600000|2022-05-31 14:50:00|13705.3|13700.3|13705.3|13700.3|13706.1|13702.5|13701.5|13697.6|442
1654008900000|2022-05-31 14:55:00|13705.2|13700.2|13713.2|13708.2|13714.4|13709.6|13704.5|13700.2|469
1654009200000|2022-05-31 15:00:00|13713.4|13708.4|13706.4|13701.4|13713.9|13710.4|13704.9|13699.9|481
1654009500000|2022-05-31 15:05:00|13706.5|13701.5|13707.9|13702.9|13710.1|13705.1|13704.2|13699.2|390
1654009800000|2022-05-31 15:10:00|13708|13703|13704.6|13699.6|13708.2|13703.4|13699.4|13696.3|379
1654010100000|2022-05-31 15:15:00|13704.7|13699.7|13706.7|13701.7|13707.4|13702.4|13702.1|13698.4|389
1654010400000|2022-05-31 15:20:00|13706.8|13701.8|13705.7|13700.7|13708.3|13704.2|13703.5|13699.8|313
1654010700000|2022-05-31 15:25:00|13704.2|13702.2|13708.1|13703.1|13709.8|13705.9|13704.1|13699.7|331
1654011000000|2022-05-31 15:30:00|13708.2|13703.2|13707.7|13702.7|13710.5|13706.4|13706.1|13701.4|359
1654011300000|2022-05-31 15:35:00|13707.8|13702.8|13705.2|13700.2|13707.9|13703.8|13704.2|13700.1|255
1654011600000|2022-05-31 15:40:00|13705.3|13700.3|13703.4|13698.4|13707.2|13703.7|13701.9|13697.8|317
1654011900000|2022-05-31 15:45:00|13703.5|13698.5|13702|13697|13704.3|13699.3|13699.3|13696|232
1654012200000|2022-05-31 15:50:00|13702.1|13697.1|13698.5|13693.5|13702.1|13698.3|13696|13692.9|329
1654012500000|2022-05-31 15:55:00|13698.4|13693.4|13699|13694|13699.8|13695.1|13695.8|13692.2|340
1654012800000|2022-05-31 16:00:00|13698.8|13693.8|13694.4|13692.4|13699.7|13694.7|13694.3|13690.9|210
1654013100000|2022-05-31 16:05:00|13695.8|13690.8|13699.6|13694.6|13699.9|13695.8|13694.3|13690.6|255
1654013400000|2022-05-31 16:10:00|13699.3|13694.3|13698.7|13693.7|13699.6|13695.6|13697.6|13692.9|278
1654013700000|2022-05-31 16:15:00|13698.5|13693.5|13701.1|13696.1|13701.3|13696.3|13697.9|13692.9|286
1654014000000|2022-05-31 16:20:00|13701.2|13696.2|13704.9|13699.9|13705.5|13701.6|13701.1|13696.1|266
1654014300000|2022-05-31 16:25:00|13704.8|13699.8|13703.9|13698.9|13704.9|13701.1|13701.4|13697.9|262
1654014600000|2022-05-31 16:30:00|13704|13699|13702.9|13697.9|13704.9|13701.2|13700.9|13696.6|222
1654014900000|2022-05-31 16:35:00|13702.8|13697.8|13695.8|13693.8|13702.8|13698|13695.5|13692.3|222
1654015200000|2022-05-31 16:40:00|13697.4|13692.4|13698.1|13693.1|13699|13695.6|13696.1|13692.4|149
1654015500000|2022-05-31 16:45:00|13696.6|13694.6|13698.7|13693.7|13700.2|13696.6|13696.5|13692.8|208
1654015800000|2022-05-31 16:50:00|13698.8|13693.8|13698.7|13693.7|13699.2|13694.2|13697.4|13692.4|208
1654016100000|2022-05-31 16:55:00|13698.8|13693.8|13698.2|13693.2|13699.9|13695.6|13697.2|13692.9|168
1654016400000|2022-05-31 17:00:00|13698.3|13693.3|13700.3|13698.3|13701.9|13698.4|13696.6|13692.8|229
1654016700000|2022-05-31 17:05:00|13701.8|13696.8|13700.7|13695.7|13702.1|13698.3|13699.6|13695.6|194
1654017000000|2022-05-31 17:10:00|13700.9|13695.9|13700.1|13695.1|13701.3|13697.8|13698.6|13694|240
1654017300000|2022-05-31 17:15:00|13700.2|13695.2|13700.3|13695.3|13702|13698.3|13698.8|13694.8|254
1654017600000|2022-05-31 17:20:00|13700.4|13695.4|13701.7|13696.7|13701.9|13698.3|13699.8|13695.3|221
1654017900000|2022-05-31 17:25:00|13701.6|13696.6|13701.5|13696.5|13702|13698.1|13699.8|13694.8|267
1654018200000|2022-05-31 17:30:00|13701.4|13696.4|13698.8|13693.8|13702.1|13697.8|13698.8|13693.8|227
1654018500000|2022-05-31 17:35:00|13698.9|13693.9|13699.6|13697.6|13701.5|13697.6|13698|13693|225
1654018800000|2022-05-31 17:40:00|13699.5|13697.5|13699.7|13694.7|13701.4|13697.5|13696.9|13693.5|224
1654019100000|2022-05-31 17:45:00|13699.6|13694.6|13699.8|13694.8|13700.3|13696.4|13698.1|13694.6|149
1654019400000|2022-05-31 17:50:00|13698.4|13696.4|13697.9|13692.9|13700|13696.4|13696.3|13692.5|187
1654019700000|2022-05-31 17:55:00|13698|13693|13697.9|13692.9|13699.1|13695.6|13696.7|13692.6|165
1654020000000|2022-05-31 18:00:00|13698|13693|13697.8|13692.8|13699|13694|13697.5|13692.5|220
1654020300000|2022-05-31 18:05:00|13698.1|13693.1|13700.3|13695.3|13700.5|13696.7|13696.8|13693.1|183
1654020600000|2022-05-31 18:10:00|13700.2|13695.2|13700.3|13695.3|13700.9|13696.9|13698.7|13694.7|218
1654020900000|2022-05-31 18:15:00|13700.4|13695.4|13699.8|13694.8|13702.2|13698.2|13698.4|13694.6|253
1654021200000|2022-05-31 18:20:00|13699.9|13694.9|13699.3|13697.3|13702|13698.5|13698.3|13694.7|188
1654021500000|2022-05-31 18:25:00|13700.8|13695.8|13700.8|13695.8|13701.8|13697.6|13699.3|13695.8|176
1654021800000|2022-05-31 18:30:00|13700.9|13695.9|13699.7|13694.7|13701.2|13697.7|13698.3|13694.2|211
1654022100000|2022-05-31 18:35:00|13699.6|13694.6|13698.1|13693.1|13699.7|13694.7|13696.2|13691.8|199
1654022400000|2022-05-31 18:40:00|13698|13693|13701.8|13696.8|13701.8|13698.2|13696.4|13692.8|159
1654022700000|2022-05-31 18:45:00|13701.9|13696.9|13703.2|13698.2|13704|13699.9|13700.9|13696.7|145
1654023000000|2022-05-31 18:50:00|13703.1|13698.1|13705.4|13700.4|13706|13702.4|13702.7|13698.1|209
1654023300000|2022-05-31 18:55:00|13705.3|13700.3|13703.8|13698.8|13706.7|13702.6|13702.9|13697.9|212
1654023600000|2022-05-31 19:00:00|13703.9|13698.9|13705.8|13700.8|13707.3|13702.3|13703.8|13698.8|244
1654023900000|2022-05-31 19:05:00|13705.7|13700.7|13703.8|13698.8|13707.1|13702.1|13703.7|13698.7|227
1654024200000|2022-05-31 19:10:00|13703.9|13698.9|13704|13699|13706.2|13701.2|13703.5|13698.5|231
1654024500000|2022-05-31 19:15:00|13703.2|13698.2|13705.9|13700.9|13706|13701|13702.2|13697.2|192
1654024800000|2022-05-31 19:20:00|13705.8|13700.8|13701.6|13696.6|13705.8|13700.8|13701.5|13696.5|216
1654025100000|2022-05-31 19:25:00|13701.7|13696.7|13702.8|13697.8|13704.1|13699.1|13700.5|13696.6|157
1654025400000|2022-05-31 19:30:00|13702.7|13697.7|13701|13696|13703.2|13698.2|13700.8|13695.8|209
1654025700000|2022-05-31 19:35:00|13701.1|13696.1|13700|13695|13702.5|13697.5|13699.9|13694.9|220
1654026000000|2022-05-31 19:40:00|13699.8|13694.8|13700.3|13698.3|13702.3|13698.7|13699.6|13694.6|244
1654026300000|2022-05-31 19:45:00|13702|13697|13701.9|13696.9|13704|13700.3|13700.5|13696.8|299
1654026600000|2022-05-31 19:50:00|13702.1|13697.1|13703.9|13698.9|13704.2|13699.2|13699.7|13694.7|269
1654026900000|2022-05-31 19:55:00|13703.8|13698.8|13703.5|13698.5|13704.9|13699.9|13701.8|13696.8|276
1654027200000|2022-05-31 20:00:00|13703.4|13698.4|13701.1|13696.1|13706.9|13701.9|13700.6|13695.6|289
1654027500000|2022-05-31 20:05:00|13701.2|13696.2|13704|13699|13704.1|13699.1|13701.1|13696.1|142
1654027800000|2022-05-31 20:10:00|13704.1|13699.1|13704.3|13699.3|13704.4|13699.4|13703.7|13698.7|135
1654028100000|2022-05-31 20:15:00|13704.2|13699.2|13705.3|13700.3|13705.5|13700.5|13704|13699|179
1654028400000|2022-05-31 20:20:00|13705.4|13700.4|13706|13701|13706.3|13701.3|13705.1|13700.1|134
1654028700000|2022-05-31 20:25:00|13705.9|13700.9|13701|13696|13706|13701.6|13700.5|13695.5|161
1654029000000|2022-05-31 20:30:00|13701.4|13696.4|13702.6|13697.6|13703|13698|13701.1|13696.1|106
1654029300000|2022-05-31 20:35:00|13702.8|13697.8|13709.3|13704.3|13710.6|13705.6|13702.8|13697.8|192
1654029600000|2022-05-31 20:40:00|13709.4|13704.4|13707.8|13702.8|13710.1|13705.1|13707.6|13702.6|126
1654029900000|2022-05-31 20:45:00|13707.9|13702.9|13704.7|13699.7|13708|13703|13704.7|13699.7|116
1654030200000|2022-05-31 20:50:00|13704.8|13699.8|13704.7|13699.7|13704.9|13699.9|13704.6|13699.6|53
1654030500000|2022-05-31 20:55:00|13704.6|13699.6|13703.3|13697.2|13706.8|13700|13702.8|13697.1|174
1654030800000|2022-05-31 21:00:00|13702.9|13697.9|13703.9|13692.3|13703.9|13697.9|13701.5|13692.1|29
1654031100000|2022-05-31 21:05:00|13704|13692.2|13711.5|13695.5|13712.8|13696.8|13703.2|13691.7|104
1654031400000|2022-05-31 21:10:00|13712.5|13696.5|13711.5|13695.5|13712.9|13696.9|13710.6|13694.6|105
1654031700000|2022-05-31 21:15:00|13711.8|13695.8|13711.6|13696|13714.1|13698.1|13709.7|13693.7|141
1654032000000|2022-05-31 21:20:00|13712.5|13696.5|13710.8|13694.8|13714|13698|13710.3|13694.3|161
1654032300000|2022-05-31 21:25:00|13710|13694|13711.9|13695.9|13712.9|13696.9|13708.8|13692.8|111
1654032600000|2022-05-31 21:30:00|13711|13695|13710|13695.3|13712|13698.2|13708.7|13693.2|133
1654032900000|2022-05-31 21:35:00|13709.9|13694.1|13712|13696|13712|13698.4|13709|13693.4|105
1654033200000|2022-05-31 21:40:00|13713.4|13697.4|13711|13695|13715.2|13699.2|13709|13693.4|101
1654033500000|2022-05-31 21:45:00|13708.9|13696.4|13711.3|13695.3|13711.7|13698.6|13708|13695|106
1654033800000|2022-05-31 21:50:00|13711.2|13695.2|13710.8|13695.6|13711.7|13698.8|13706|13693.3|103
1654034100000|2022-05-31 21:55:00|13710.9|13695.8|13711.5|13695.5|13711.7|13698.7|13707|13694|99
1654034400000|2022-05-31 22:00:00|13712|13696|13709.7|13693.7|13712.6|13696.6|13703.6|13690.1|340
1654034700000|2022-05-31 22:05:00|13709.6|13693.6|13708.5|13695.2|13710.3|13696.5|13708.1|13693.1|287
1654035000000|2022-05-31 22:10:00|13708.6|13695.1|13710.1|13694.1|13710.9|13697|13708.2|13692.9|300
1654035300000|2022-05-31 22:15:00|13709|13695.7|13708|13692|13709.8|13695.7|13705.3|13689.3|271
1654035600000|2022-05-31 22:20:00|13707.7|13691.7|13708.1|13692.1|13711.1|13695.1|13707.6|13691.6|141
1654035900000|2022-05-31 22:25:00|13707.8|13691.8|13708.9|13692.9|13710.6|13696.9|13705.3|13689.3|152
1654036200000|2022-05-31 22:30:00|13709|13693.1|13705.3|13694.9|13709.1|13695.8|13705|13692.4|292
1654036500000|2022-05-31 22:35:00|13706.4|13695.2|13705.4|13694.4|13708.5|13696.1|13703.9|13692.3|228
1654036800000|2022-05-31 22:40:00|13705.5|13694.3|13705.1|13697.6|13707|13698.3|13702.6|13693|262
1654037100000|2022-05-31 22:45:00|13705|13697.7|13706.1|13698|13707.4|13700.4|13703|13696.7|198
1654037400000|2022-05-31 22:50:00|13705.9|13698.5|13705.8|13698.3|13707.3|13700.8|13704.2|13697.5|153
1654037700000|2022-05-31 22:55:00|13705.9|13698.1|13704|13698|13706.2|13699.6|13702.6|13696.7|147
1654038000000|2022-05-31 23:00:00|13703.4|13698.4|13703.4|13698.4|13704.1|13699|13702.7|13697.5|105
1654038300000|2022-05-31 23:05:00|13703.3|13698.3|13703.6|13698.6|13704.3|13699.3|13703.3|13698.3|83
1654038600000|2022-05-31 23:10:00|13703.5|13698.5|13703.5|13698.5|13703.7|13698.7|13703.4|13698.4|41
1654038900000|2022-05-31 23:15:00|13703.4|13698.4|13703.8|13698.8|13704.2|13699.2|13703.1|13698.1|65
1654039200000|2022-05-31 23:20:00|13703.9|13698.9|13704.1|13699.1|13704.1|13699.1|13703.6|13698.6|90
1654039500000|2022-05-31 23:25:00|13704|13699|13704.6|13699.6|13705.5|13700.5|13704|13699|81
1654039800000|2022-05-31 23:30:00|13704.7|13699.7|13702.8|13697.8|13704.7|13699.7|13702.4|13697.4|155
1654040100000|2022-05-31 23:35:00|13703.3|13698.3|13703.4|13698.4|13704|13699|13703|13698|128
1654040400000|2022-05-31 23:40:00|13703|13698|13703.4|13698.4|13703.5|13698.5|13702.6|13697.6|108
1654040700000|2022-05-31 23:45:00|13703.3|13698.3|13702|13697|13703.4|13699.4|13701.3|13696.6|97
1654041000000|2022-05-31 23:50:00|13702.1|13697.1|13702.2|13697.2|13702.5|13697.5|13701.6|13696.6|137
1654041300000|2022-05-31 23:55:00|13702.3|13697.3|13701.2|13696.2|13702.4|13698.1|13700.1|13695.7|136
1654041600000|2022-06-01 00:00:00|13701|13696|13704.1|13699.1|13704.2|13700.7|13698.5|13694.7|257
1654041900000|2022-06-01 00:05:00|13704.2|13699.2|13702.9|13697.9|13706.5|13702.9|13701|13697.4|296
1654042200000|2022-06-01 00:10:00|13703.3|13698.3|13702.6|13700.6|13706.3|13702.8|13702|13698.3|197
1654042500000|2022-06-01 00:15:00|13702.5|13700.5|13703.3|13701.3|13705|13701.4|13702.4|13699|124
1654042800000|2022-06-01 00:20:00|13703.4|13701.4|13702.1|13697.1|13705|13701.4|13700.5|13696.9|199
1654043100000|2022-06-01 00:25:00|13700.6|13698.6|13702.8|13697.8|13703.1|13699.2|13699.1|13695.6|192
1654043400000|2022-06-01 00:30:00|13702.7|13697.7|13701.3|13696.3|13703.3|13699.5|13699.6|13696.1|222
1654043700000|2022-06-01 00:35:00|13701.4|13696.4|13701.5|13699.5|13703.2|13699.6|13698.9|13695.3|167
1654044000000|2022-06-01 00:40:00|13701.4|13699.4|13702.2|13697.2|13703|13699.6|13699.7|13696.2|145
1654044300000|2022-06-01 00:45:00|13701.8|13696.8|13698.1|13693.1|13701.8|13698.2|13696.7|13693.1|215
1654044600000|2022-06-01 00:50:00|13698.2|13693.2|13702.8|13697.8|13714.9|13709.9|13697.3|13693|340
1654044900000|2022-06-01 00:55:00|13702.7|13697.7|13701.7|13696.7|13704.8|13699.8|13693.8|13688.8|295
1654045200000|2022-06-01 01:00:00|13701.6|13696.6|13705.4|13700.4|13706.1|13702.6|13701|13696|269
1654045500000|2022-06-01 01:05:00|13705.3|13700.3|13704.6|13699.6|13707.5|13704|13702.4|13699.4|239
1654045800000|2022-06-01 01:10:00|13704.5|13699.5|13702.7|13697.7|13705.5|13702.1|13700.9|13697.3|251
1654046100000|2022-06-01 01:15:00|13702.5|13697.5|13702.7|13697.7|13705.3|13701.4|13700.7|13697|255
1654046400000|2022-06-01 01:20:00|13702.8|13697.8|13705.2|13700.2|13705.7|13702.1|13702.1|13697.8|236
1654046700000|2022-06-01 01:25:00|13705.3|13700.3|13708|13703|13708.7|13704.6|13704|13700.3|158
1654047000000|2022-06-01 01:30:00|13708.2|13703.2|13716.5|13711.5|13718.1|13714.5|13706.6|13702.8|402
1654047300000|2022-06-01 01:35:00|13717|13712|13718.8|13713.8|13721.6|13718|13716.6|13711.9|357
1654047600000|2022-06-01 01:40:00|13719|13714|13720.1|13715.1|13721.6|13717.8|13718.1|13713.9|319
1654047900000|2022-06-01 01:45:00|13719.8|13714.8|13718|13713|13723.1|13718.8|13716.7|13712.8|330
1654048200000|2022-06-01 01:50:00|13718.1|13713.1|13715|13710|13718.1|13714.1|13713.6|13709.9|319
1654048500000|2022-06-01 01:55:00|13715.1|13710.1|13716.4|13711.4|13717.7|13713.9|13712.4|13708.7|373
1654048800000|2022-06-01 02:00:00|13716.7|13711.7|13716.7|13714.7|13719.5|13715.8|13715.5|13711.4|326
1654049100000|2022-06-01 02:05:00|13716.6|13714.6|13721|13716|13723|13718.1|13716.3|13712.8|304
1654049400000|2022-06-01 02:10:00|13720.9|13715.9|13719.9|13717.9|13722.2|13718.6|13717.6|13714.1|285
1654049700000|2022-06-01 02:15:00|13719.8|13717.8|13720|13718|13722|13718.5|13717.9|13714.3|267
1654050000000|2022-06-01 02:20:00|13720.1|13718.1|13717.4|13715.4|13721.4|13718.1|13716.5|13712.8|236
1654050300000|2022-06-01 02:25:00|13717.5|13715.5|13717|13712|13719.9|13716.3|13714.8|13711|240
1654050600000|2022-06-01 02:30:00|13716.9|13711.9|13714.9|13712.9|13717.6|13713.8|13714.4|13710.8|298
1654050900000|2022-06-01 02:35:00|13716.4|13711.4|13713.4|13711.4|13717.6|13714|13713.4|13709.8|197
1654051200000|2022-06-01 02:40:00|13713.3|13711.3|13716.1|13711.1|13716.4|13712.3|13711.7|13708.1|211
1654051500000|2022-06-01 02:45:00|13716|13711|13714.8|13712.8|13716.6|13713.1|13713.5|13710.1|206
1654051800000|2022-06-01 02:50:00|13714.7|13712.7|13714.6|13712.6|13717.2|13713.7|13711.4|13708.1|302
1654052100000|2022-06-01 02:55:00|13716.2|13711.2|13717.9|13712.9|13719.2|13715.8|13714.9|13711|293
1654052400000|2022-06-01 03:00:00|13717.8|13712.8|13722|13717|13722.1|13718.6|13715.7|13711.8|259
1654052700000|2022-06-01 03:05:00|13721.9|13716.9|13721.9|13716.9|13723.2|13719.7|13717.8|13714.3|239
1654053000000|2022-06-01 03:10:00|13721.8|13716.8|13721.4|13719.4|13724|13720.5|13719.2|13715.8|256
1654053300000|2022-06-01 03:15:00|13721.3|13719.3|13726.7|13721.7|13727.1|13723.5|13719.7|13716.1|235
1654053600000|2022-06-01 03:20:00|13726.6|13721.6|13724.1|13719.1|13726.8|13723.2|13722.5|13719.1|222
1654053900000|2022-06-01 03:25:00|13722.5|13720.5|13725.7|13720.7|13725.8|13722.3|13722.5|13719|167
1654054200000|2022-06-01 03:30:00|13725.6|13720.6|13723.6|13721.6|13726.9|13723.1|13723.3|13719.9|229
1654054500000|2022-06-01 03:35:00|13723.7|13721.7|13723.6|13721.6|13726.8|13723.3|13723.5|13720|157
1654054800000|2022-06-01 03:40:00|13725.1|13720.1|13721.9|13719.9|13726|13722.6|13721.8|13718.3|151
1654055100000|2022-06-01 03:45:00|13721.8|13719.8|13724.2|13722.2|13726|13722.4|13721.7|13718.2|174
1654055400000|2022-06-01 03:50:00|13724.3|13722.3|13726|13721|13726.1|13722.4|13723.6|13720.1|143
1654055700000|2022-06-01 03:55:00|13724.5|13722.5|13725.6|13723.6|13727.3|13723.7|13724.5|13720.6|159
1654056000000|2022-06-01 04:00:00|13725.5|13723.5|13728.2|13723.2|13729.6|13725.5|13725.3|13722.9|188
1654056300000|2022-06-01 04:05:00|13728.1|13723.1|13734|13729|13734.5|13731|13726|13722.6|346
1654056600000|2022-06-01 04:10:00|13734.1|13729.1|13737.3|13732.3|13740|13736.6|13732.3|13728.7|327
1654056900000|2022-06-01 04:15:00|13737.4|13732.4|13735.4|13730.4|13739.4|13735.9|13734.6|13730.4|293
1654057200000|2022-06-01 04:20:00|13735.8|13730.8|13738.6|13733.6|13738.6|13734.8|13732.9|13729|258
1654057500000|2022-06-01 04:25:00|13738.7|13733.7|13737.9|13732.9|13739.9|13736.3|13735.6|13731.9|322
1654057800000|2022-06-01 04:30:00|13737.8|13732.8|13738.6|13736.6|13740.8|13737.2|13736|13732.3|252
1654058100000|2022-06-01 04:35:00|13738.5|13736.5|13736.6|13734.6|13740.1|13736.7|13736.6|13732.9|245
1654058400000|2022-06-01 04:40:00|13736.5|13734.5|13737.7|13735.7|13739.9|13736.7|13736.4|13734.1|159
1654058700000|2022-06-01 04:45:00|13737.6|13735.6|13738.3|13736.3|13740.7|13737.2|13736.9|13733.6|190
1654059000000|2022-06-01 04:50:00|13738.2|13736.2|13737.6|13735.6|13740.2|13736.7|13736.8|13733.4|165
1654059300000|2022-06-01 04:55:00|13737.7|13735.7|13738.4|13733.4|13739.5|13735.9|13736.7|13733.2|199
1654059600000|2022-06-01 05:00:00|13738.5|13733.5|13739.2|13734.2|13740.9|13736.6|13735.4|13731.8|257
1654059900000|2022-06-01 05:05:00|13739.1|13734.1|13740.6|13735.6|13741|13737.3|13737|13733.4|195
1654060200000|2022-06-01 05:10:00|13740.4|13735.4|13736.7|13734.7|13740.7|13737.4|13735.9|13732.8|137
1654060500000|2022-06-01 05:15:00|13736.6|13734.6|13736.2|13734.2|13738.3|13734.8|13735.1|13731.5|143
1654060800000|2022-06-01 05:20:00|13737.7|13732.7|13738.7|13733.7|13740|13736.5|13736.2|13732.7|193
1654061100000|2022-06-01 05:25:00|13737.2|13735.2|13736.7|13731.7|13738.7|13735.2|13734.8|13731.2|172
1654061400000|2022-06-01 05:30:00|13735.2|13733.2|13739|13737|13741.1|13737.4|13735.2|13732.7|289
1654061700000|2022-06-01 05:35:00|13738.9|13736.9|13739.3|13737.3|13740.9|13737.6|13737.7|13734.1|258
1654062000000|2022-06-01 05:40:00|13739.2|13737.2|13739.2|13737.2|13741|13737.6|13737.8|13734.2|224
1654062300000|2022-06-01 05:45:00|13739.1|13737.1|13743.7|13738.7|13746.1|13742.5|13738.7|13735.2|336
1654062600000|2022-06-01 05:50:00|13743.8|13738.8|13742.4|13740.4|13745.8|13742|13740.8|13737.1|341
1654062900000|2022-06-01 05:55:00|13742.3|13740.3|13743|13738|13744.2|13740.9|13740.7|13737.2|318
1654063200000|2022-06-01 06:00:00|13743.1|13738.1|13739.3|13734.3|13744|13740.4|13737.3|13733.8|321
1654063500000|2022-06-01 06:05:00|13739.4|13734.4|13737.3|13732.3|13739.6|13735.5|13735.7|13731.9|284
1654063800000|2022-06-01 06:10:00|13737.2|13732.2|13735.8|13730.8|13737.8|13734.1|13732.2|13728.7|298
1654064100000|2022-06-01 06:15:00|13735.7|13730.7|13737.1|13732.1|13737.5|13734.1|13732.8|13729.2|286
1654064400000|2022-06-01 06:20:00|13735.5|13733.5|13734.4|13729.4|13738.6|13735.1|13732.9|13729.3|372
1654064700000|2022-06-01 06:25:00|13734.5|13729.5|13735.4|13730.4|13737.2|13733.6|13732.4|13728.7|266
1654065000000|2022-06-01 06:30:00|13734.1|13732.1|13739.2|13734.2|13739.9|13736.3|13733.8|13730.6|212
1654065300000|2022-06-01 06:35:00|13739.1|13734.1|13739.5|13734.5|13740.6|13737.1|13735.5|13732|265
1654065600000|2022-06-01 06:40:00|13739.4|13734.4|13736.1|13734.1|13743.1|13739.1|13735.6|13731.6|424
1654065900000|2022-06-01 06:45:00|13736|13734|13737.7|13732.7|13738.5|13735.1|13735|13731.6|283
1654066200000|2022-06-01 06:50:00|13737.6|13732.6|13738.1|13733.1|13738.5|13734.9|13735.2|13731.9|219
1654066500000|2022-06-01 06:55:00|13738|13733|13735.2|13730.2|13738.3|13734.8|13733.1|13729.5|393
1654066800000|2022-06-01 07:00:00|13735.1|13730.1|13734|13729|13736.9|13733.5|13732.1|13728.3|516
1654067100000|2022-06-01 07:05:00|13734.1|13729.1|13724.5|13722.5|13735.2|13731.7|13724.4|13721.2|420
1654067400000|2022-06-01 07:10:00|13724.9|13722.9|13724.3|13722.3|13727.1|13723.6|13721.2|13717.8|437
1654067700000|2022-06-01 07:15:00|13725.6|13720.6|13726.9|13721.9|13727.1|13723.6|13723.5|13720.2|272
1654068000000|2022-06-01 07:20:00|13727|13722|13727.6|13722.6|13731.3|13727.8|13724.9|13721.1|361
1654068300000|2022-06-01 07:25:00|13727.5|13722.5|13728.2|13723.2|13728.5|13724.9|13724.9|13721.2|319
1654068600000|2022-06-01 07:30:00|13726.7|13724.7|13725.6|13723.6|13731.3|13727.8|13725.5|13721.9|274
1654068900000|2022-06-01 07:35:00|13725.7|13723.7|13724.2|13719.2|13727.4|13723.7|13722|13718.4|324
1654069200000|2022-06-01 07:40:00|13724.3|13719.3|13728|13723|13729.3|13724.3|13723.5|13718.7|403
1654069500000|2022-06-01 07:45:00|13728.1|13723.1|13723.6|13718.6|13729.3|13724.3|13723.2|13718.2|392
1654069800000|2022-06-01 07:50:00|13723.5|13718.5|13727.6|13722.6|13728.6|13725|13721.7|13718.1|359
1654070100000|2022-06-01 07:55:00|13727.7|13722.7|13727.7|13722.7|13729.4|13725.7|13723|13719.6|383
1654070400000|2022-06-01 08:00:00|13727.9|13722.9|13725.3|13720.3|13729.8|13726.3|13723|13719.5|370
1654070700000|2022-06-01 08:05:00|13725.2|13720.2|13724.1|13719.1|13727.6|13723.5|13719.7|13714.7|498
1654071000000|2022-06-01 08:10:00|13724|13719|13724.5|13719.5|13724.5|13721|13720.2|13716.1|376
1654071300000|2022-06-01 08:15:00|13722.9|13720.9|13726.1|13724.1|13727.7|13724.1|13722.3|13718.8|286
1654071600000|2022-06-01 08:20:00|13727.6|13722.6|13724.3|13722.3|13729.9|13725.8|13724.2|13720.7|299
1654071900000|2022-06-01 08:25:00|13725.7|13720.7|13726.8|13721.8|13726.8|13722.2|13722.5|13718.6|325
1654072200000|2022-06-01 08:30:00|13726.7|13721.7|13723.9|13721.9|13729.3|13725.3|13723.2|13719.5|343
1654072500000|2022-06-01 08:35:00|13723.8|13721.8|13730.4|13725.4|13731.8|13727.9|13720.9|13717.3|435
1654072800000|2022-06-01 08:40:00|13730.5|13725.5|13728.4|13726.4|13730.8|13727.2|13728.1|13724.6|215
1654073100000|2022-06-01 08:45:00|13728.5|13726.5|13729.5|13724.5|13730.1|13726.6|13727.5|13724|227
1654073400000|2022-06-01 08:50:00|13729.6|13724.6|13727.7|13725.7|13730.2|13726.9|13726.2|13722.7|241
1654073700000|2022-06-01 08:55:00|13727.8|13725.8|13728.8|13723.8|13729.4|13725.9|13725.7|13722.1|230
1654074000000|2022-06-01 09:00:00|13728.5|13723.5|13727.7|13725.7|13729.1|13725.8|13726.2|13722.5|306
1654074300000|2022-06-01 09:05:00|13729.2|13724.2|13727.9|13722.9|13729.4|13725.8|13725.8|13721.9|278
1654074600000|2022-06-01 09:10:00|13726.4|13724.4|13724.1|13719.1|13728.4|13724.9|13722.6|13719|312
1654074900000|2022-06-01 09:15:00|13724.3|13719.3|13725.4|13723.4|13726.9|13723.5|13722.9|13719.2|313
1654075200000|2022-06-01 09:20:00|13725.3|13723.3|13725.9|13720.9|13727.5|13724|13724.5|13720.9|268
1654075500000|2022-06-01 09:25:00|13726|13721|13726|13721|13726.2|13722.6|13720.4|13716.8|298
1654075800000|2022-06-01 09:30:00|13725.9|13720.9|13725.7|13720.7|13727|13723.5|13722.8|13719.2|242
1654076100000|2022-06-01 09:35:00|13724.2|13722.2|13721.2|13719.2|13725.1|13722.2|13721|13717.6|179
1654076400000|2022-06-01 09:40:00|13721.1|13719.1|13720.8|13718.8|13722.9|13719.5|13719.6|13716.1|184
1654076700000|2022-06-01 09:45:00|13720.9|13718.9|13720.5|13718.5|13723.4|13720|13719.2|13716.1|214
1654077000000|2022-06-01 09:50:00|13720.4|13718.4|13721|13719|13723.7|13720.2|13720|13716.4|219
1654077300000|2022-06-01 09:55:00|13720.9|13718.9|13721.4|13716.4|13723.5|13719.9|13719.8|13716.3|212
1654077600000|2022-06-01 10:00:00|13721.3|13716.3|13720.1|13715.1|13721.9|13718.3|13717.9|13714.5|200
1654077900000|2022-06-01 10:05:00|13720|13715|13719.2|13717.2|13721|13717.5|13717.5|13714.1|232
1654078200000|2022-06-01 10:10:00|13719.1|13717.1|13720.2|13718.2|13720.9|13718.5|13718.6|13715.3|157
1654078500000|2022-06-01 10:15:00|13720.1|13718.1|13719.8|13717.8|13722.4|13719|13719.5|13716|203
1654078800000|2022-06-01 10:20:00|13719.9|13717.9|13723.4|13718.4|13723.9|13720.4|13719.7|13716.3|244
1654079100000|2022-06-01 10:25:00|13723.3|13718.3|13726.8|13721.8|13727.8|13724.4|13721.9|13718.3|296
1654079400000|2022-06-01 10:30:00|13726.7|13721.7|13723.9|13718.9|13726.7|13721.7|13722.3|13718.9|228
1654079700000|2022-06-01 10:35:00|13722.5|13720.5|13727.4|13722.4|13727.8|13724.2|13722.4|13719.3|265
1654080000000|2022-06-01 10:40:00|13727.3|13722.3|13724.8|13719.8|13728.3|13723.5|13723.3|13719.7|248
1654080300000|2022-06-01 10:45:00|13724.9|13719.9|13724.1|13722.1|13726.2|13722.7|13722.4|13718.9|243
1654080600000|2022-06-01 10:50:00|13724|13722|13725.7|13723.7|13726.2|13723.8|13723.1|13719.5|192
1654080900000|2022-06-01 10:55:00|13726|13724|13724.2|13722.2|13727.3|13724.9|13723.3|13719.8|198
1654081200000|2022-06-01 11:00:00|13726.2|13721.2|13725.2|13720.2|13726.5|13723.2|13723.2|13719.5|242
1654081500000|2022-06-01 11:05:00|13725.4|13720.4|13726.3|13721.3|13727.8|13724.1|13723|13719.5|245
1654081800000|2022-06-01 11:10:00|13726.6|13721.6|13728.6|13723.6|13730.4|13727.1|13724.3|13720.7|243
1654082100000|2022-06-01 11:15:00|13727.1|13725.1|13729.3|13727.3|13731.2|13727.7|13727.1|13723.6|279
1654082400000|2022-06-01 11:20:00|13729.2|13727.2|13732.9|13727.9|13735.2|13731.8|13729|13725.5|235
1654082700000|2022-06-01 11:25:00|13732.8|13727.8|13728.7|13726.7|13733.1|13729.5|13728.6|13725|301
1654083000000|2022-06-01 11:30:00|13728.6|13726.6|13728.3|13726.3|13732.6|13729.1|13728.2|13725.1|250
1654083300000|2022-06-01 11:35:00|13728.2|13726.2|13729.6|13727.6|13731.8|13728.5|13727.2|13723.8|236
1654083600000|2022-06-01 11:40:00|13729.7|13727.7|13729.8|13724.8|13731.6|13728.2|13727.8|13724.3|228
1654083900000|2022-06-01 11:45:00|13728.1|13726.1|13728|13726|13731.3|13727.7|13727.4|13723.9|263
1654084200000|2022-06-01 11:50:00|13728.1|13726.1|13732.6|13727.6|13732.6|13728.7|13728|13724.3|247
1654084500000|2022-06-01 11:55:00|13732.7|13727.7|13730.6|13728.6|13733.8|13730.4|13728.5|13725|366
1654084800000|2022-06-01 12:00:00|13730.7|13728.7|13730.8|13728.8|13733.3|13729.9|13729.9|13726.7|329
1654085100000|2022-06-01 12:05:00|13730.9|13728.9|13725.3|13720.3|13732.5|13728.9|13723.9|13720.1|350
1654085400000|2022-06-01 12:10:00|13724|13722|13723.9|13721.9|13727.5|13724|13723.4|13719.8|376
1654085700000|2022-06-01 12:15:00|13724|13722|13725.3|13720.3|13726.5|13723.1|13722.2|13718.7|335
1654086000000|2022-06-01 12:20:00|13725.5|13720.5|13720.9|13718.9|13725.8|13722.5|13719.6|13716|383
1654086300000|2022-06-01 12:25:00|13721|13719|13720.9|13715.9|13722.7|13719.1|13717.9|13714.3|316
1654086600000|2022-06-01 12:30:00|13719.4|13717.4|13713.7|13711.7|13723|13719.1|13713.5|13710.4|363
1654086900000|2022-06-01 12:35:00|13713.8|13711.8|13714.1|13712.1|13716.1|13713.7|13712.7|13709.2|314
1654087200000|2022-06-01 12:40:00|13714|13712|13712.3|13707.3|13715.5|13712.2|13710.3|13706.8|289
1654087500000|2022-06-01 12:45:00|13712.2|13707.2|13711|13709|13713.1|13709.7|13708.2|13704.6|310
1654087800000|2022-06-01 12:50:00|13710.8|13708.8|13709.8|13704.8|13714.1|13710.5|13708.3|13704.3|332
1654088100000|2022-06-01 12:55:00|13709.7|13704.7|13708.3|13703.3|13710|13706.6|13706.4|13703|320
1654088400000|2022-06-01 13:00:00|13708.1|13703.1|13703.6|13698.6|13708.7|13703.7|13701.7|13698.1|312
1654088700000|2022-06-01 13:05:00|13703.5|13698.5|13703.7|13698.7|13705.7|13702|13701.9|13698.4|278
1654089000000|2022-06-01 13:10:00|13703.6|13698.6|13702.4|13700.4|13704.7|13701.3|13701.6|13698.1|218
1654089300000|2022-06-01 13:15:00|13702.2|13700.2|13703.3|13701.3|13705|13701.6|13701.9|13698.3|173
1654089600000|2022-06-01 13:20:00|13703.4|13701.4|13705.3|13700.3|13705.8|13702.4|13701.4|13698|230
1654089900000|2022-06-01 13:25:00|13705.1|13700.1|13706.5|13701.5|13706.6|13702.8|13702.6|13699.1|236
1654090200000|2022-06-01 13:30:00|13706.4|13701.4|13707.3|13702.3|13708.3|13704.2|13704.6|13700.9|331
1654090500000|2022-06-01 13:35:00|13707.2|13702.2|13714.5|13709.5|13714.6|13710.8|13704.5|13700.5|335
1654090800000|2022-06-01 13:40:00|13713|13711|13713.5|13708.5|13715.3|13711.4|13709.3|13705.8|362
1654091100000|2022-06-01 13:45:00|13713.6|13708.6|13714.8|13712.8|13717.1|13713.7|13710.4|13706.9|331
1654091400000|2022-06-01 13:50:00|13716.3|13711.3|13715.1|13710.1|13718|13714.1|13712.3|13708.8|346
1654091700000|2022-06-01 13:55:00|13714.8|13709.8|13725.6|13709.6|13726.7|13712.9|13713.5|13708.5|354
1654092000000|2022-06-01 14:00:00|13726.3|13710.3|13726.6|13721.6|13732.3|13724.2|13721.1|13708.7|613
1654092300000|2022-06-01 14:05:00|13726.9|13721.9|13735.6|13730.6|13739.2|13734.2|13726.8|13721.8|514
1654092600000|2022-06-01 14:10:00|13735.4|13730.4|13740.3|13735.3|13741.7|13736.7|13734.4|13729.5|600
1654092900000|2022-06-01 14:15:00|13740.2|13735.2|13739|13737|13743.4|13739.8|13737.9|13734.3|445
1654093200000|2022-06-01 14:20:00|13738.9|13736.9|13740.9|13735.9|13741.1|13737.3|13735.9|13732.3|403
1654093500000|2022-06-01 14:25:00|13740.8|13735.8|13740|13738|13743.6|13739.6|13737.3|13733.8|509
1654093800000|2022-06-01 14:30:00|13741.3|13736.3|13740|13735|13743.7|13739.9|13736.5|13732.7|569
1654094100000|2022-06-01 14:35:00|13740.2|13735.2|13737.9|13732.9|13740.2|13736.5|13736.5|13731.9|449
1654094400000|2022-06-01 14:40:00|13737.8|13732.8|13736.2|13731.2|13738|13733.9|13733.9|13729.4|413
1654094700000|2022-06-01 14:45:00|13736.3|13731.3|13735|13730|13738.7|13733.7|13732.9|13727.9|438
1654095000000|2022-06-01 14:50:00|13735.2|13730.2|13734.2|13729.2|13737.7|13734.1|13733.4|13728.4|413
1654095300000|2022-06-01 14:55:00|13734.3|13729.3|13734.1|13729.1|13735.9|13730.9|13730.9|13727.4|390
1654095600000|2022-06-01 15:00:00|13734.2|13729.2|13739.1|13734.1|13739.7|13734.7|13734.2|13729.2|446
1654095900000|2022-06-01 15:05:00|13739|13734|13743|13738|13744.3|13739.3|13738.8|13733.8|398
1654096200000|2022-06-01 15:10:00|13743.1|13738.1|13743.8|13738.8|13744.5|13739.5|13740.3|13735.3|404
1654096500000|2022-06-01 15:15:00|13743.7|13738.7|13746.5|13741.5|13746.9|13741.9|13742.6|13738|428
1654096800000|2022-06-01 15:20:00|13746.6|13741.6|13748.3|13743.3|13749.5|13744.5|13745.6|13741.2|352
1654097100000|2022-06-01 15:25:00|13748.4|13743.4|13747.7|13742.7|13750.2|13745.6|13747.4|13742.4|274
1654097400000|2022-06-01 15:30:00|13747.6|13742.6|13752.2|13747.2|13752.3|13747.7|13747.6|13742.6|326
1654097700000|2022-06-01 15:35:00|13752.1|13747.1|13754.2|13749.2|13756.2|13751.2|13751.7|13746.7|386
1654098000000|2022-06-01 15:40:00|13754.3|13749.3|13761.6|13756.6|13761.7|13757.9|13754.3|13749.3|348
1654098300000|2022-06-01 15:45:00|13761.7|13756.7|13759.2|13754.2|13762.6|13758|13758|13753|334
1654098600000|2022-06-01 15:50:00|13759.3|13754.3|13758|13753|13760.9|13755.9|13757.6|13752.6|293
1654098900000|2022-06-01 15:55:00|13757.9|13752.9|13755.6|13750.6|13758.2|13754.8|13754.8|13749.8|358
1654099200000|2022-06-01 16:00:00|13755.7|13750.7|13755.9|13750.9|13757.1|13752.1|13754.5|13749.5|334
1654099500000|2022-06-01 16:05:00|13755.8|13750.8|13752.8|13747.8|13756|13751|13752.8|13747.8|262
1654099800000|2022-06-01 16:10:00|13752.9|13747.9|13749|13744|13754.5|13749.5|13747.5|13743.9|325
1654100100000|2022-06-01 16:15:00|13749.1|13744.1|13747.3|13742.3|13750.1|13746.3|13747|13742|284
1654100400000|2022-06-01 16:20:00|13747.4|13742.4|13748.8|13743.8|13749|13744|13746.9|13741.9|273
1654100700000|2022-06-01 16:25:00|13748.9|13743.9|13750.5|13745.5|13750.9|13745.9|13748|13743|226
1654101000000|2022-06-01 16:30:00|13750.6|13745.6|13748.3|13743.3|13750.9|13746.3|13747.7|13742.8|225
1654101300000|2022-06-01 16:35:00|13748.2|13743.2|13749.9|13744.9|13752.9|13747.9|13747.3|13742.3|269
1654101600000|2022-06-01 16:40:00|13749.8|13744.8|13751|13746|13752|13747|13748.7|13743.7|177
1654101900000|2022-06-01 16:45:00|13751.1|13746.1|13750.7|13745.7|13751.4|13746.4|13749.5|13744.5|220
1654102200000|2022-06-01 16:50:00|13750.8|13745.8|13752|13747|13753.2|13748.2|13750|13745|226
1654102500000|2022-06-01 16:55:00|13752.1|13747.1|13753.2|13748.2|13753.4|13748.4|13750.9|13745.9|212
1654102800000|2022-06-01 17:00:00|13753.5|13748.5|13753.4|13748.4|13756.2|13751.2|13752.6|13747.6|278
1654103100000|2022-06-01 17:05:00|13753.5|13748.5|13749.2|13744.2|13753.5|13748.5|13749.2|13744.2|244
1654103400000|2022-06-01 17:10:00|13749.3|13744.3|13752.5|13747.5|13752.6|13747.6|13749.2|13744.2|243
1654103700000|2022-06-01 17:15:00|13752.4|13747.4|13748.9|13743.9|13752.5|13747.5|13748.7|13743.7|190
1654104000000|2022-06-01 17:20:00|13748.8|13743.8|13751.1|13746.1|13751.8|13747.7|13747.3|13742.4|216
1654104300000|2022-06-01 17:25:00|13751|13746|13751.5|13746.5|13751.7|13746.7|13749.7|13744.7|212
1654104600000|2022-06-01 17:30:00|13751.6|13746.6|13750.5|13745.5|13753.2|13748.2|13749.9|13744.9|240
1654104900000|2022-06-01 17:35:00|13750.6|13745.6|13746.9|13741.9|13751|13746|13745.6|13741.8|255
1654105200000|2022-06-01 17:40:00|13747|13742|13746.1|13741.1|13747.1|13743.6|13745.6|13740.6|195
1654105500000|2022-06-01 17:45:00|13746.2|13741.2|13745.5|13740.5|13747.1|13742.6|13743.8|13739.8|196
1654105800000|2022-06-01 17:50:00|13745.4|13740.4|13744.2|13739.2|13745.5|13740.5|13741.6|13738|224
1654106100000|2022-06-01 17:55:00|13744.1|13739.1|13746|13741|13746.8|13741.8|13743.3|13738.3|178
1654106400000|2022-06-01 18:00:00|13746.1|13741.1|13743|13738|13746.1|13741.1|13742.8|13737.8|250
1654106700000|2022-06-01 18:05:00|13743.4|13738.4|13745|13740|13746.5|13741.5|13743.2|13738.2|238
1654107000000|2022-06-01 18:10:00|13745.1|13740.1|13746.6|13741.6|13747.2|13742.2|13744.2|13739.9|189
1654107300000|2022-06-01 18:15:00|13746.7|13741.7|13749|13744|13749.2|13744.2|13745.7|13740.7|230
1654107600000|2022-06-01 18:20:00|13749.1|13744.1|13744.3|13739.3|13750.1|13745.1|13744|13739|301
1654107900000|2022-06-01 18:25:00|13744.4|13739.4|13742.2|13737.2|13744.4|13740.2|13741.5|13736.9|183
1654108200000|2022-06-01 18:30:00|13742.1|13737.1|13742.8|13737.8|13744.1|13739.1|13742.1|13737.1|164
1654108500000|2022-06-01 18:35:00|13742.9|13737.9|13743|13738|13743.3|13738.3|13740|13736.1|178
1654108800000|2022-06-01 18:40:00|13743.3|13738.3|13741|13736|13744.4|13739.4|13740.8|13735.8|173
1654109100000|2022-06-01 18:45:00|13741.1|13736.1|13742.7|13737.7|13743.7|13738.8|13739.5|13735.8|187
1654109400000|2022-06-01 18:50:00|13742.6|13737.6|13744.4|13739.4|13744.6|13739.6|13742.5|13737.5|129
1654109700000|2022-06-01 18:55:00|13744.3|13739.3|13746|13741|13746.8|13741.9|13743.7|13738.7|146
1654110000000|2022-06-01 19:00:00|13746.1|13741.1|13747.8|13742.8|13749.2|13744.2|13745.9|13741.1|164
1654110300000|2022-06-01 19:05:00|13747.9|13742.9|13746.6|13741.6|13748.4|13743.4|13745.1|13740.1|224
1654110600000|2022-06-01 19:10:00|13746.7|13741.7|13745.6|13740.6|13746.8|13741.8|13744.6|13739.6|179
1654110900000|2022-06-01 19:15:00|13745.7|13740.7|13744|13739|13747|13742|13744|13739|188
1654111200000|2022-06-01 19:20:00|13744.1|13739.1|13743.5|13738.5|13744.2|13739.2|13742.4|13737.4|185
1654111500000|2022-06-01 19:25:00|13743.3|13738.3|13744.2|13739.2|13744.3|13740.7|13742.3|13738|148
1654111800000|2022-06-01 19:30:00|13744.3|13739.3|13746.6|13741.6|13746.7|13741.7|13743.6|13739.3|252
1654112100000|2022-06-01 19:35:00|13746.5|13741.5|13745.5|13740.5|13747.3|13743.6|13745.5|13740.5|162
1654112400000|2022-06-01 19:40:00|13745.4|13740.4|13746|13741|13747.2|13742.4|13744.4|13740.4|182
1654112700000|2022-06-01 19:45:00|13746.1|13741.1|13748.4|13743.4|13748.4|13745|13744.7|13741.1|227
1654113000000|2022-06-01 19:50:00|13748.3|13743.3|13748.9|13743.9|13749.3|13744.3|13747.9|13742.9|169
1654113300000|2022-06-01 19:55:00|13749|13744|13750.5|13745.5|13750.7|13746|13747.6|13743.7|224
1654113600000|2022-06-01 20:00:00|13750.6|13745.6|13751.7|13746.7|13752.4|13747.4|13749.9|13744.9|191
1654113900000|2022-06-01 20:05:00|13751.6|13746.6|13752.3|13747.3|13752.6|13747.6|13751.5|13746.5|135
1654114200000|2022-06-01 20:10:00|13752.4|13747.4|13753|13748|13753.9|13748.9|13751.9|13746.9|146
1654114500000|2022-06-01 20:15:00|13752.9|13747.9|13752.2|13747.2|13752.9|13747.9|13752|13747|139
1654114800000|2022-06-01 20:20:00|13752.1|13747.1|13752.3|13747.3|13752.6|13747.6|13752.1|13747.1|93
1654115100000|2022-06-01 20:25:00|13752.2|13747.2|13751.2|13746.2|13752.3|13747.3|13751.1|13746.1|123
1654115400000|2022-06-01 20:30:00|13751.8|13746.8|13751.6|13746.6|13752.1|13747.1|13751.5|13746.5|69
1654115700000|2022-06-01 20:35:00|13751.5|13746.5|13749.1|13744.1|13751.7|13746.7|13749.1|13744.1|101
1654116000000|2022-06-01 20:40:00|13749.2|13744.2|13750.4|13745.4|13751|13746|13749|13744|118
1654116300000|2022-06-01 20:45:00|13750.5|13745.5|13750|13745|13752.1|13746.3|13748.3|13739.9|226
1654116600000|2022-06-01 20:50:00|13750.2|13745.2|13749.9|13744.9|13750.5|13745.5|13749.6|13744.6|105
1654116900000|2022-06-01 20:55:00|13751.1|13746.1|13750.4|13741.5|13753.2|13746.4|13749.4|13739.4|250
1654117200000|2022-06-01 21:00:00|13751|13741|13762.4|13746.4|13762.5|13746.5|13750.7|13737.2|54
1654117500000|2022-06-01 21:05:00|13762|13746|13758.6|13742.6|13762|13746|13758.3|13742.3|33
1654117800000|2022-06-01 21:10:00|13759.7|13743.7|13756.5|13740.5|13763.5|13747.5|13754.3|13738.3|123
1654118100000|2022-06-01 21:15:00|13756.7|13740.7|13761.7|13745.7|13764.4|13748.4|13754.8|13738.8|99
1654118400000|2022-06-01 21:20:00|13761.2|13745.2|13759.3|13743.3|13762.5|13746.5|13756.5|13740.5|278
1654118700000|2022-06-01 21:25:00|13759.8|13743.8|13757.4|13741.4|13761.2|13745.2|13756|13740.2|161
1654119000000|2022-06-01 21:30:00|13757.3|13741.3|13757.3|13741.3|13761.7|13745.7|13754.2|13740.4|164
1654119300000|2022-06-01 21:35:00|13760.4|13744.4|13756.1|13741.5|13761.2|13745.2|13754|13740.5|151
1654119600000|2022-06-01 21:40:00|13756.3|13743.4|13758.7|13742.7|13763|13747|13753.9|13740.8|98
1654119900000|2022-06-01 21:45:00|13760.1|13744.1|13753.9|13743.9|13760.1|13747.2|13753.9|13740.5|200
1654120200000|2022-06-01 21:50:00|13757.3|13747.8|13757.8|13741.8|13760|13747.8|13753.9|13740.5|200
1654120500000|2022-06-01 21:55:00|13757.4|13741.4|13756.3|13741.5|13760.5|13744.6|13756.3|13740.5|161
1654120800000|2022-06-01 22:00:00|13756.6|13741.6|13756.8|13740.8|13764.8|13748.8|13754.6|13738.6|298
1654121100000|2022-06-01 22:05:00|13760.2|13744.2|13755.3|13739.3|13761|13745|13753.7|13737.7|177
1654121400000|2022-06-01 22:10:00|13754.7|13738.7|13758.1|13742.1|13760.1|13744.1|13752|13736|183
1654121700000|2022-06-01 22:15:00|13757.3|13741.3|13752.9|13736.9|13761.9|13745.9|13750.2|13734.2|176
1654122000000|2022-06-01 22:20:00|13753.6|13737.6|13755.8|13739.8|13761|13745|13751.9|13735.9|133
1654122300000|2022-06-01 22:25:00|13756.2|13740.2|13758.4|13742.4|13760.2|13744.2|13752.1|13736.1|113
1654122600000|2022-06-01 22:30:00|13755.2|13739.2|13756.5|13740.5|13760.4|13744.4|13752.7|13736.7|132
1654122900000|2022-06-01 22:35:00|13756.8|13740.8|13759.8|13743.8|13760.5|13744.5|13754.1|13738.1|163
1654123200000|2022-06-01 22:40:00|13758.1|13742.1|13758.1|13742.1|13760.6|13744.6|13756.1|13740.1|145
1654123500000|2022-06-01 22:45:00|13757.8|13741.8|13758|13742|13759.9|13743.9|13756|13740|148
1654123800000|2022-06-01 22:50:00|13758.3|13742.3|13756.6|13740.6|13759.8|13743.8|13756|13740|180
1654124100000|2022-06-01 22:55:00|13758.6|13742.6|13756.4|13740.4|13760.3|13744.3|13756.4|13740.4|158
1654124400000|2022-06-01 23:00:00|13756.6|13740.6|13757.1|13741.1|13760.9|13744.9|13756|13740|180
1654124700000|2022-06-01 23:05:00|13756.3|13740.3|13753.9|13743.3|13764.4|13753|13753.1|13739.5|313
1654125000000|2022-06-01 23:10:00|13754.5|13742.9|13751.3|13744.1|13754.5|13746.2|13748.7|13739.2|476
1654125300000|2022-06-01 23:15:00|13751|13744.4|13750.9|13745.9|13752.4|13746.5|13750.2|13744|236
1654125600000|2022-06-01 23:20:00|13750.8|13745.8|13752.6|13747.6|13753|13748|13750.7|13745.7|197
1654125900000|2022-06-01 23:25:00|13752.7|13747.7|13755.2|13750.2|13757.3|13752.3|13752.5|13747.5|167
1654126200000|2022-06-01 23:30:00|13755.4|13750.4|13755.5|13750.5|13755.8|13750.8|13754.5|13749.5|172
1654126500000|2022-06-01 23:35:00|13755.6|13750.6|13755.2|13750.2|13755.7|13750.7|13754.9|13749.9|127
1654126800000|2022-06-01 23:40:00|13755|13750|13754.5|13749.5|13755.9|13750.9|13754.5|13749.5|162
1654127100000|2022-06-01 23:45:00|13754.9|13749.9|13755|13750|13755.9|13750.9|13754.6|13749.6|137
1654127400000|2022-06-01 23:50:00|13754.9|13749.9|13753.4|13748.4|13755.2|13750.2|13753|13748|126
1654127700000|2022-06-01 23:55:00|13753.5|13748.5|13754.3|13749.3|13754.6|13749.6|13753.2|13748.2|109
1654128000000|2022-06-02 00:00:00|13754.4|13749.4|13756.6|13751.6|13756.9|13751.9|13754|13749|301
1654128300000|2022-06-02 00:05:00|13756.7|13751.7|13756.6|13754.6|13760.9|13755.9|13755.7|13751.4|251
1654128600000|2022-06-02 00:10:00|13756.5|13754.5|13757.1|13752.1|13758.6|13754.6|13755.9|13750.9|222
1654128900000|2022-06-02 00:15:00|13757.4|13752.4|13754.3|13749.3|13757.5|13752.5|13752.9|13747.9|294
1654129200000|2022-06-02 00:20:00|13754.2|13749.2|13748.9|13743.9|13754.3|13750.6|13748|13743|277
1654129500000|2022-06-02 00:25:00|13749.1|13744.1|13745.8|13740.8|13749.1|13744.4|13744.3|13739.7|301
1654129800000|2022-06-02 00:30:00|13745.9|13740.9|13749|13744|13749.5|13744.5|13744.9|13740.8|247
1654130100000|2022-06-02 00:35:00|13748.6|13743.6|13748|13743|13751.3|13747.4|13746.5|13743|216
1654130400000|2022-06-02 00:40:00|13748.1|13743.1|13745.5|13740.5|13748.1|13744.6|13744.3|13740.2|204
1654130700000|2022-06-02 00:45:00|13745.2|13740.2|13745.2|13740.2|13746.8|13743.3|13743.3|13739.7|218
1654131000000|2022-06-02 00:50:00|13745.1|13740.1|13753.1|13748.1|13754.9|13749.9|13743.8|13739.8|306
1654131300000|2022-06-02 00:55:00|13755.3|13750.3|13749.1|13744.1|13755.7|13750.7|13746|13742.3|327
1654131600000|2022-06-02 01:00:00|13749|13744|13748.3|13746.3|13750.9|13747.5|13745.3|13741.7|273
1654131900000|2022-06-02 01:05:00|13748.6|13746.6|13752.3|13747.3|13755|13751.4|13747.3|13743.7|265
1654132200000|2022-06-02 01:10:00|13752.2|13747.2|13751.8|13746.8|13755.1|13750.9|13749.2|13745.7|258
1654132500000|2022-06-02 01:15:00|13751.7|13746.7|13754.9|13749.9|13758.5|13754.7|13749.4|13745.7|285
1654132800000|2022-06-02 01:20:00|13755|13750|13755.3|13750.3|13755.7|13752|13748.6|13745|325
1654133100000|2022-06-02 01:25:00|13755.2|13750.2|13754.8|13749.8|13756.5|13753|13752.2|13748.6|254
1654133400000|2022-06-02 01:30:00|13754.9|13749.9|13753.8|13748.8|13754.9|13751.2|13750.4|13747|325
1654133700000|2022-06-02 01:35:00|13753.7|13748.7|13753.5|13748.5|13755.8|13752.2|13752|13748.5|249
1654134000000|2022-06-02 01:40:00|13753.6|13748.6|13751.8|13749.8|13754.4|13750.8|13750.2|13746.7|291
1654134300000|2022-06-02 01:45:00|13751.7|13749.7|13752.6|13750.6|13754|13750.7|13750.5|13747.1|247
1654134600000|2022-06-02 01:50:00|13752.7|13750.7|13751.6|13749.6|13753.9|13751.1|13750.7|13747.3|278
1654134900000|2022-06-02 01:55:00|13751.5|13749.5|13752.4|13750.4|13754|13750.6|13750.5|13747.1|260
1654135200000|2022-06-02 02:00:00|13752.3|13750.3|13752.4|13747.4|13757.4|13753.9|13749.7|13745.8|384
1654135500000|2022-06-02 02:05:00|13752.5|13747.5|13755.5|13750.5|13756.2|13752.4|13751.6|13747.5|374
1654135800000|2022-06-02 02:10:00|13755.6|13750.6|13755.3|13750.3|13759.2|13755.6|13753.8|13750.1|263
1654136100000|2022-06-02 02:15:00|13755.2|13750.2|13757.6|13752.6|13758.6|13754.7|13753.7|13750.1|286
1654136400000|2022-06-02 02:20:00|13757.7|13752.7|13762.2|13757.2|13762.2|13758.7|13755.5|13751.9|319
1654136700000|2022-06-02 02:25:00|13762.1|13757.1|13765.5|13760.5|13766.5|13762.9|13760|13756.4|322
1654137000000|2022-06-02 02:30:00|13765.3|13760.3|13765.6|13760.6|13766.1|13762.5|13763.4|13759.7|210
1654137300000|2022-06-02 02:35:00|13765.3|13760.3|13761.5|13756.5|13765.4|13760.4|13761|13756|221
1654137600000|2022-06-02 02:40:00|13761.3|13756.3|13764.9|13759.9|13766.2|13762.6|13761.3|13756.3|253
1654137900000|2022-06-02 02:45:00|13764.8|13759.8|13769.4|13764.4|13769.8|13765.6|13764.7|13759.7|253
1654138200000|2022-06-02 02:50:00|13769.5|13764.5|13768.3|13763.3|13770.2|13766.7|13767.2|13763.1|191
1654138500000|2022-06-02 02:55:00|13768.2|13763.2|13771.6|13766.6|13772.3|13768.8|13766.4|13763.1|220
1654138800000|2022-06-02 03:00:00|13771.7|13766.7|13771.4|13766.4|13771.8|13767.1|13768.3|13764.6|227
1654139100000|2022-06-02 03:05:00|13771.3|13766.3|13769.4|13767.4|13771.5|13768.6|13769.1|13765.8|183
1654139400000|2022-06-02 03:10:00|13769.3|13767.3|13769.9|13764.9|13771.5|13768.1|13768.6|13764.9|215
1654139700000|2022-06-02 03:15:00|13770|13765|13770.4|13765.4|13771|13766|13767.2|13763.4|199
1654140000000|2022-06-02 03:20:00|13770.3|13765.3|13768.5|13763.5|13770.7|13766.4|13767|13763.3|254
1654140300000|2022-06-02 03:25:00|13768.4|13763.4|13765.8|13760.8|13768.7|13764.5|13764.2|13760.5|159
1654140600000|2022-06-02 03:30:00|13765.7|13760.7|13766.7|13761.7|13767.7|13763.5|13764.1|13760.5|197
1654140900000|2022-06-02 03:35:00|13766.6|13761.6|13767.4|13762.4|13768.1|13764.5|13764.9|13761.1|157
1654141200000|2022-06-02 03:40:00|13767.5|13762.5|13766.5|13761.5|13767.5|13762.9|13764.5|13760.6|166
1654141500000|2022-06-02 03:45:00|13766.6|13761.6|13768.3|13763.3|13769|13765.1|13764.9|13760.7|195
1654141800000|2022-06-02 03:50:00|13768.2|13763.2|13769.8|13764.8|13770|13766.3|13767|13762.8|155
1654142100000|2022-06-02 03:55:00|13769.7|13764.7|13768.6|13763.6|13770|13766.5|13767.2|13763.1|156
1654142400000|2022-06-02 04:00:00|13768.5|13763.5|13766.3|13761.3|13768.6|13765|13765.1|13760.1|205
1654142700000|2022-06-02 04:05:00|13766.2|13761.2|13764.7|13759.7|13766.3|13761.6|13763|13759.3|151
1654143000000|2022-06-02 04:10:00|13764.8|13759.8|13763.4|13761.4|13765|13761.5|13763.1|13759.5|116
1654143300000|2022-06-02 04:15:00|13763.3|13761.3|13765.1|13760.1|13766.9|13763.1|13763.3|13759.8|136
1654143600000|2022-06-02 04:20:00|13765|13760|13765.7|13763.7|13767|13763.9|13763.1|13759.5|125
1654143900000|2022-06-02 04:25:00|13765.6|13763.6|13766.3|13764.3|13768|13764.6|13765.2|13762.3|108
1654144200000|2022-06-02 04:30:00|13767.7|13762.7|13767.3|13762.3|13767.8|13764.5|13764.1|13760.3|165
1654144500000|2022-06-02 04:35:00|13767.2|13762.2|13767.5|13762.5|13767.8|13764.4|13765.1|13761.8|118
1654144800000|2022-06-02 04:40:00|13767.4|13762.4|13765.6|13763.6|13767.6|13764.1|13765.1|13762|109
1654145100000|2022-06-02 04:45:00|13765.5|13763.5|13765.4|13763.4|13767.8|13764.3|13764.5|13761.4|136
1654145400000|2022-06-02 04:50:00|13765.5|13763.5|13767.5|13765.5|13769.4|13765.9|13765.3|13762.5|111
1654145700000|2022-06-02 04:55:00|13767.4|13765.4|13767.7|13765.7|13769.6|13766.3|13766.5|13764|129
1654146000000|2022-06-02 05:00:00|13767.6|13765.6|13767.9|13765.9|13769.8|13766.6|13765.5|13761.8|192
1654146300000|2022-06-02 05:05:00|13768.1|13766.1|13771|13766|13771.3|13767.9|13768|13764.2|211
1654146600000|2022-06-02 05:10:00|13771.1|13766.1|13774.4|13769.4|13774.9|13771.5|13769.9|13766|244
1654146900000|2022-06-02 05:15:00|13774.6|13769.6|13775.3|13770.3|13779.6|13775.7|13773|13769.1|310
1654147200000|2022-06-02 05:20:00|13775.2|13770.2|13776.7|13771.7|13776.9|13772.4|13772.3|13768.8|247
1654147500000|2022-06-02 05:25:00|13776.8|13771.8|13775.7|13770.7|13779|13775.4|13775|13770.4|230
1654147800000|2022-06-02 05:30:00|13775.6|13770.6|13777.8|13772.8|13779|13775.5|13774.3|13770.4|234
1654148100000|2022-06-02 05:35:00|13778|13773|13773.7|13771.7|13778.5|13774.9|13773.4|13770.1|246
1654148400000|2022-06-02 05:40:00|13775.1|13770.1|13770.6|13765.6|13775.8|13772.3|13770.5|13765.5|234
1654148700000|2022-06-02 05:45:00|13770.7|13765.7|13770|13765|13771.3|13767.6|13767.9|13764.3|178
1654149000000|2022-06-02 05:50:00|13768.4|13766.4|13764.2|13759.2|13769.8|13766.4|13762.3|13757.3|307
1654149300000|2022-06-02 05:55:00|13764|13759|13769.6|13764.6|13770.9|13766.7|13764|13759|220
1654149600000|2022-06-02 06:00:00|13769.5|13764.5|13764|13759|13770.3|13765.3|13760.6|13755.6|472
1654149900000|2022-06-02 06:05:00|13763.9|13758.9|13764.3|13759.3|13765.2|13761.5|13761.2|13757.7|324
1654150200000|2022-06-02 06:10:00|13764.4|13759.4|13768|13763|13768|13763.6|13764.3|13759.3|270
1654150500000|2022-06-02 06:15:00|13768.1|13763.1|13767.7|13762.7|13769|13764.2|13764.1|13760.3|283
1654150800000|2022-06-02 06:20:00|13766.2|13764.2|13764.5|13759.5|13768.8|13765.3|13763.2|13759.5|326
1654151100000|2022-06-02 06:25:00|13764.6|13759.6|13763.8|13758.8|13767|13763.3|13761.5|13757.9|334
1654151400000|2022-06-02 06:30:00|13762.3|13760.3|13756.9|13754.9|13763.8|13760.3|13756.3|13753|355
1654151700000|2022-06-02 06:35:00|13757|13755|13758.7|13756.7|13760.2|13757|13754.7|13751.4|337
1654152000000|2022-06-02 06:40:00|13758.8|13756.8|13760.2|13755.2|13761.2|13757.7|13756.9|13753.1|291
1654152300000|2022-06-02 06:45:00|13760.1|13755.1|13752.8|13750.8|13760.6|13757|13751.9|13748.4|321
1654152600000|2022-06-02 06:50:00|13752.7|13750.7|13755.7|13750.7|13755.9|13752.1|13752.6|13748.9|294
1654152900000|2022-06-02 06:55:00|13755.8|13750.8|13752.6|13747.6|13756.1|13752.2|13750.4|13747|361
1654153200000|2022-06-02 07:00:00|13752.7|13747.7|13751.2|13746.2|13753.7|13750.1|13749.5|13746|386
1654153500000|2022-06-02 07:05:00|13751.1|13746.1|13749.5|13747.5|13753.8|13750|13748.5|13745.3|316
1654153800000|2022-06-02 07:10:00|13749.6|13747.6|13758.3|13753.3|13759|13755.3|13749.4|13746|310
1654154100000|2022-06-02 07:15:00|13758.4|13753.4|13760.6|13758.6|13762|13758.6|13756.6|13753.1|311
1654154400000|2022-06-02 07:20:00|13762|13757|13763.5|13758.5|13766.1|13762.6|13760.5|13756.7|407
1654154700000|2022-06-02 07:25:00|13763.6|13758.6|13763.3|13758.3|13764.2|13760.5|13753.3|13749.8|405
1654155000000|2022-06-02 07:30:00|13763.6|13758.6|13760.7|13758.7|13766.6|13761.6|13759.4|13755.7|363
1654155300000|2022-06-02 07:35:00|13760.6|13758.6|13762.3|13757.3|13764|13760.5|13759.6|13755.6|426
1654155600000|2022-06-02 07:40:00|13762|13757|13757.8|13755.8|13763.3|13758.6|13757.5|13753.8|359
1654155900000|2022-06-02 07:45:00|13757.7|13755.7|13758.4|13753.4|13759.2|13755.8|13753.2|13749.8|329
1654156200000|2022-06-02 07:50:00|13758.5|13753.5|13757.8|13752.8|13760|13756.4|13756.3|13752.8|290
1654156500000|2022-06-02 07:55:00|13757.7|13752.7|13763.4|13758.4|13765.2|13761.5|13755.5|13752.3|415
1654156800000|2022-06-02 08:00:00|13761.4|13759.4|13762.2|13757.2|13764.1|13760.1|13760.1|13756.6|290
1654157100000|2022-06-02 08:05:00|13762.3|13757.3|13763.2|13758.2|13763.3|13759.8|13760.6|13757|283
1654157400000|2022-06-02 08:10:00|13763|13758|13764.9|13759.9|13766.2|13761.2|13760.4|13757|285
1654157700000|2022-06-02 08:15:00|13764.8|13759.8|13765.1|13760.1|13767.7|13763.6|13763.3|13759.4|241
1654158000000|2022-06-02 08:20:00|13764.7|13759.7|13764.5|13759.5|13765.4|13762|13760.5|13756.7|249
1654158300000|2022-06-02 08:25:00|13763|13761|13763.3|13758.3|13765.3|13761.5|13762|13758.2|214
1654158600000|2022-06-02 08:30:00|13763.4|13758.4|13759|13754|13764.2|13760.5|13757.4|13753.9|234
1654158900000|2022-06-02 08:35:00|13759.1|13754.1|13756.4|13751.4|13759.7|13755.4|13755.2|13751.1|187
1654159200000|2022-06-02 08:40:00|13756.5|13751.5|13756.1|13751.1|13757.6|13752.6|13753.6|13749.5|257
1654159500000|2022-06-02 08:45:00|13756.2|13751.2|13752.7|13747.7|13756.3|13751.3|13751|13747.4|253
1654159800000|2022-06-02 08:50:00|13752.6|13747.6|13751.5|13749.5|13753.5|13749.8|13750.6|13747.1|195
1654160100000|2022-06-02 08:55:00|13751.6|13749.6|13752.8|13747.8|13753.1|13749.7|13750.5|13746.9|184
1654160400000|2022-06-02 09:00:00|13753.1|13748.1|13754.7|13752.7|13759.4|13755.5|13752.3|13747.7|274
1654160700000|2022-06-02 09:05:00|13756.2|13751.2|13756.2|13751.2|13756.5|13753|13753.2|13749.7|185
1654161000000|2022-06-02 09:10:00|13756.3|13751.3|13754.3|13752.3|13756.8|13753.1|13754.2|13750.9|168
1654161300000|2022-06-02 09:15:00|13754.5|13752.5|13750.6|13748.6|13756.2|13752.8|13750.2|13746.4|175
1654161600000|2022-06-02 09:20:00|13750.5|13748.5|13752.6|13750.6|13755.1|13751.5|13750.5|13747.1|193
1654161900000|2022-06-02 09:25:00|13752.5|13750.5|13754.8|13749.8|13755.5|13751.8|13751.6|13748.2|216
1654162200000|2022-06-02 09:30:00|13754.7|13749.7|13755.7|13750.7|13755.7|13752|13752.1|13748.3|217
1654162500000|2022-06-02 09:35:00|13755.8|13750.8|13758.5|13753.5|13759.4|13755.8|13753.5|13750|217
1654162800000|2022-06-02 09:40:00|13758.6|13753.6|13756.8|13751.8|13759.9|13756.1|13755.1|13751.6|182
1654163100000|2022-06-02 09:45:00|13756.7|13751.7|13754.1|13749.1|13756.7|13752.6|13752.1|13748.6|193
1654163400000|2022-06-02 09:50:00|13754.3|13749.3|13755.9|13750.9|13756.6|13751.6|13752.2|13748.6|161
1654163700000|2022-06-02 09:55:00|13756|13751|13755.7|13750.7|13756.8|13751.9|13753.5|13749.6|214
1654164000000|2022-06-02 10:00:00|13755.6|13750.6|13755|13753|13758.1|13754.1|13754.6|13750.6|268
1654164300000|2022-06-02 10:05:00|13756.3|13751.3|13755.7|13750.7|13757.1|13753.5|13754.2|13750.6|208
1654164600000|2022-06-02 10:10:00|13755.6|13750.6|13756.3|13751.3|13757.1|13753.6|13754.2|13750.6|204
1654164900000|2022-06-02 10:15:00|13754.8|13752.8|13756|13751|13756.3|13753|13753.2|13749.5|214
1654165200000|2022-06-02 10:20:00|13755.9|13750.9|13755.7|13750.7|13756.6|13752.7|13754.1|13750.1|204
1654165500000|2022-06-02 10:25:00|13755.6|13750.6|13756.9|13751.9|13757.1|13753.8|13754.2|13750.6|189
1654165800000|2022-06-02 10:30:00|13756.8|13751.8|13755.5|13753.5|13757|13753.6|13754.8|13751.3|150
1654166100000|2022-06-02 10:35:00|13755.4|13753.4|13753.3|13748.3|13756.7|13753.4|13751.7|13748.2|215
1654166400000|2022-06-02 10:40:00|13753.4|13748.4|13750.9|13745.9|13753.5|13750.1|13749.3|13745.7|229
1654166700000|2022-06-02 10:45:00|13751|13746|13749|13747|13751.1|13747.5|13748.6|13745.1|187
1654167000000|2022-06-02 10:50:00|13749.1|13747.1|13751.7|13746.7|13752.2|13748.6|13749.1|13745.7|145
1654167300000|2022-06-02 10:55:00|13751.8|13746.8|13750.4|13745.4|13752|13748.3|13748.6|13744.9|196
1654167600000|2022-06-02 11:00:00|13750.3|13745.3|13749.3|13747.3|13751|13747.5|13748|13744.5|226
1654167900000|2022-06-02 11:05:00|13749.2|13747.2|13750.4|13748.4|13753.5|13750.1|13749.2|13745.7|139
1654168200000|2022-06-02 11:10:00|13750.5|13748.5|13751.7|13746.7|13752|13748.5|13749.5|13746.1|121
1654168500000|2022-06-02 11:15:00|13750.1|13748.1|13752.3|13750.3|13753.9|13750.4|13750|13746.5|156
1654168800000|2022-06-02 11:20:00|13752.2|13750.2|13750.5|13748.5|13754.2|13750.7|13749.2|13745.8|175
1654169100000|2022-06-02 11:25:00|13751.9|13746.9|13749.8|13744.8|13751.9|13748.3|13747.8|13744.4|149
1654169400000|2022-06-02 11:30:00|13749.7|13744.7|13749.9|13744.9|13750|13746.5|13747.8|13744.4|165
1654169700000|2022-06-02 11:35:00|13749.8|13744.8|13749.3|13744.3|13749.8|13746|13747.3|13743.8|147
1654170000000|2022-06-02 11:40:00|13749.2|13744.2|13749.3|13744.3|13749.6|13745.9|13747.5|13744|130
1654170300000|2022-06-02 11:45:00|13749.4|13744.4|13749.4|13744.4|13750.2|13746.7|13748|13744.2|196
1654170600000|2022-06-02 11:50:00|13749.5|13744.5|13746.6|13744.6|13750.1|13746.6|13746.3|13742.7|137
1654170900000|2022-06-02 11:55:00|13748|13743|13746.4|13741.4|13748.3|13744.8|13744.2|13740.8|171
1654171200000|2022-06-02 12:00:00|13746.5|13741.5|13746.2|13741.2|13748.1|13744.6|13744.5|13741.1|225
1654171500000|2022-06-02 12:05:00|13746.1|13741.1|13748.3|13743.3|13748.4|13744.4|13744.9|13741.1|175
1654171800000|2022-06-02 12:10:00|13748.2|13743.2|13752.5|13747.5|13754.7|13749.7|13746.3|13742.7|279
1654172100000|2022-06-02 12:15:00|13752.4|13747.4|13745.8|13740.8|13752.4|13747.4|13743.7|13738.7|399
1654172400000|2022-06-02 12:20:00|13745.9|13740.9|13742|13737|13747.5|13742.8|13740.2|13736.6|352
1654172700000|2022-06-02 12:25:00|13741.8|13736.8|13743|13738|13743.1|13738.9|13739.7|13735.6|306
1654173000000|2022-06-02 12:30:00|13742.9|13737.9|13747.8|13742.8|13749|13744|13742|13737|405
1654173300000|2022-06-02 12:35:00|13747.9|13742.9|13743.4|13738.4|13747.9|13742.9|13741.7|13738.2|384
1654173600000|2022-06-02 12:40:00|13742|13740|13741.7|13736.7|13743.6|13740.2|13737.7|13734.2|421
1654173900000|2022-06-02 12:45:00|13741.9|13736.9|13741.8|13736.8|13744.5|13740.5|13739.3|13735.9|332
1654174200000|2022-06-02 12:50:00|13741.6|13736.6|13738.8|13733.8|13741.7|13738.3|13732.5|13728.5|456
1654174500000|2022-06-02 12:55:00|13738.4|13733.4|13740.2|13738.2|13742.5|13738.7|13736.5|13732.6|399
1654174800000|2022-06-02 13:00:00|13741.8|13736.8|13747.6|13742.6|13748.3|13744.3|13739.1|13735.5|382
1654175100000|2022-06-02 13:05:00|13747.7|13742.7|13747.9|13742.9|13749.5|13745.9|13743.2|13739.3|416
1654175400000|2022-06-02 13:10:00|13748.2|13743.2|13744.6|13739.6|13749.1|13745.6|13743|13739.5|255
1654175700000|2022-06-02 13:15:00|13744.7|13739.7|13742|13737|13746.5|13742.9|13740.2|13736.4|306
1654176000000|2022-06-02 13:20:00|13741.9|13736.9|13741.1|13736.1|13743.8|13740.3|13739.8|13736|299
1654176300000|2022-06-02 13:25:00|13740.8|13735.8|13740.5|13735.5|13742.8|13739.2|13738.2|13734.6|349
1654176600000|2022-06-02 13:30:00|13740.6|13735.6|13742.5|13737.5|13749|13744|13740.4|13735.5|462
1654176900000|2022-06-02 13:35:00|13742.6|13737.6|13742.7|13737.7|13748|13744.1|13741.2|13737.6|420
1654177200000|2022-06-02 13:40:00|13742.6|13737.6|13741.8|13736.8|13744.6|13741.1|13740|13736.5|345
1654177500000|2022-06-02 13:45:00|13741.9|13736.9|13745.5|13743.5|13748.4|13744.8|13740.9|13736.9|364
1654177800000|2022-06-02 13:50:00|13745.6|13743.6|13751.2|13746.2|13751.9|13747.8|13745.2|13741.7|335
1654178100000|2022-06-02 13:55:00|13751.3|13746.3|13752.3|13747.3|13753.6|13749.9|13750.2|13746.3|308
1654178400000|2022-06-02 14:00:00|13752.4|13747.4|13748.4|13743.4|13753.5|13748.5|13746.4|13741.4|365
1654178700000|2022-06-02 14:05:00|13748.5|13743.5|13746.1|13741.1|13751.3|13747.6|13744.6|13741|392
1654179000000|2022-06-02 14:10:00|13746.2|13741.2|13736.3|13731.3|13746.2|13741.2|13734.5|13730.9|483
1654179300000|2022-06-02 14:15:00|13736.5|13731.5|13741.1|13736.1|13741.1|13736.1|13733.5|13730.1|429
1654179600000|2022-06-02 14:20:00|13741.8|13736.8|13746.5|13741.5|13746.9|13741.9|13735.7|13731.5|491
1654179900000|2022-06-02 14:25:00|13746.6|13741.6|13745.2|13740.2|13748.3|13744.8|13743.3|13739.3|447
1654180200000|2022-06-02 14:30:00|13745.3|13740.3|13738.1|13733.1|13746.1|13742.2|13735.6|13732.1|462
1654180500000|2022-06-02 14:35:00|13738|13733|13734.1|13729.1|13739.4|13735.3|13734.1|13729.1|417
1654180800000|2022-06-02 14:40:00|13734|13729|13731.3|13726.3|13735.9|13732.1|13728.8|13725.3|492
1654181100000|2022-06-02 14:45:00|13731.5|13726.5|13727.7|13722.7|13732|13728.4|13726.1|13722.4|486
1654181400000|2022-06-02 14:50:00|13727.6|13722.6|13728.3|13726.3|13730.4|13726.9|13726|13721.9|481
1654181700000|2022-06-02 14:55:00|13728|13726|13727.6|13722.6|13729.7|13726.2|13725.9|13722.2|291
1654182000000|2022-06-02 15:00:00|13726.3|13724.3|13724.3|13719.3|13729|13724.4|13720.2|13716.7|402
1654182300000|2022-06-02 15:05:00|13724.1|13719.1|13722|13717|13725.8|13722.2|13719.9|13714.9|369
1654182600000|2022-06-02 15:10:00|13721.7|13716.7|13718.2|13713.2|13721.9|13717.5|13716.8|13713.2|388
1654182900000|2022-06-02 15:15:00|13717.7|13712.7|13720.7|13715.7|13721.7|13717.6|13715.9|13712.4|373
1654183200000|2022-06-02 15:20:00|13720.6|13715.6|13721|13716|13721.9|13718.2|13716.9|13713.2|277
1654183500000|2022-06-02 15:25:00|13720.9|13715.9|13722|13717|13723.5|13720|13719|13715.4|315
1654183800000|2022-06-02 15:30:00|13721.5|13716.5|13723.5|13718.5|13724.6|13720.3|13720.7|13716.4|266
1654184100000|2022-06-02 15:35:00|13723.6|13718.6|13723.4|13718.4|13725.2|13720.7|13721.4|13717.8|188
1654184400000|2022-06-02 15:40:00|13723.3|13718.3|13722.3|13717.3|13723.4|13718.4|13719.1|13714.6|238
1654184700000|2022-06-02 15:45:00|13722.2|13717.2|13717.7|13712.7|13722.3|13717.3|13717.4|13712.4|255
1654185000000|2022-06-02 15:50:00|13717.9|13712.9|13717.4|13712.4|13718.2|13713.2|13715.6|13710.6|298
1654185300000|2022-06-02 15:55:00|13717.3|13712.3|13719.5|13714.5|13719.6|13715.4|13717.1|13712.1|264
1654185600000|2022-06-02 16:00:00|13719.7|13714.7|13717.1|13712.1|13720.7|13715.7|13717|13712|240
1654185900000|2022-06-02 16:05:00|13717.2|13712.2|13717.1|13712.1|13718.1|13713.6|13715.5|13710.8|191
1654186200000|2022-06-02 16:10:00|13717|13712|13716.6|13711.6|13717|13712.8|13713.7|13709.9|179
1654186500000|2022-06-02 16:15:00|13716.7|13711.7|13716|13711|13717.1|13712.1|13715.3|13710.3|213
1654186800000|2022-06-02 16:20:00|13716.1|13711.1|13711.6|13706.6|13716.3|13712.1|13711.4|13706.4|225
1654187100000|2022-06-02 16:25:00|13712.2|13707.2|13710.7|13705.7|13713.7|13708.7|13708.4|13704.5|400
1654187400000|2022-06-02 16:30:00|13710.4|13705.4|13709|13704|13710.7|13705.7|13707.7|13702.7|358
1654187700000|2022-06-02 16:35:00|13708.9|13703.9|13709.6|13704.6|13709.8|13704.8|13708|13703|214
1654188000000|2022-06-02 16:40:00|13709.5|13704.5|13710.5|13705.5|13712.3|13707.3|13708.6|13703.6|228
1654188300000|2022-06-02 16:45:00|13710.4|13705.4|13710|13705|13711.2|13706.2|13709|13704|218
1654188600000|2022-06-02 16:50:00|13710.1|13705.1|13706.9|13701.9|13710.1|13705.2|13706.5|13701.5|191
1654188900000|2022-06-02 16:55:00|13707|13702|13707.1|13702.1|13708|13703.6|13705.1|13701|228
1654189200000|2022-06-02 17:00:00|13707.3|13702.3|13709.3|13704.3|13709.3|13704.3|13707.2|13702.2|210
1654189500000|2022-06-02 17:05:00|13707.7|13705.7|13709.7|13704.7|13710.7|13705.7|13707.7|13704.2|184
1654189800000|2022-06-02 17:10:00|13709.8|13704.8|13714.3|13709.3|13714.9|13709.9|13709.4|13704.4|216
1654190100000|2022-06-02 17:15:00|13714.4|13709.4|13712.8|13707.8|13715.2|13710.7|13711.2|13706.2|162
1654190400000|2022-06-02 17:20:00|13712.9|13707.9|13712.7|13707.7|13714.3|13709.3|13712|13707|187
1654190700000|2022-06-02 17:25:00|13712.6|13707.6|13713.6|13708.6|13714.9|13709.9|13711.6|13707.5|195
1654191000000|2022-06-02 17:30:00|13713.7|13708.7|13712.4|13707.4|13713.7|13708.7|13710.6|13706.8|203
1654191300000|2022-06-02 17:35:00|13712.3|13707.3|13712.3|13707.3|13712.5|13709|13710.7|13707|90
1654191600000|2022-06-02 17:40:00|13712.4|13707.4|13709.7|13704.7|13712.5|13707.5|13708.9|13703.9|165
1654191900000|2022-06-02 17:45:00|13709.6|13704.6|13711|13706|13712.1|13707.1|13709.6|13704.6|144
1654192200000|2022-06-02 17:50:00|13710.9|13705.9|13713.5|13708.5|13713.7|13709.8|13710.3|13705.3|172
1654192500000|2022-06-02 17:55:00|13713.4|13708.4|13710.5|13705.5|13713.8|13708.8|13710.4|13705.4|219
1654192800000|2022-06-02 18:00:00|13710.6|13705.6|13710.6|13705.6|13712|13707|13709.6|13704.6|202
1654193100000|2022-06-02 18:05:00|13710.5|13705.5|13708.4|13703.4|13710.5|13705.5|13706.3|13702.3|192
1654193400000|2022-06-02 18:10:00|13708.3|13703.3|13708.4|13703.4|13708.8|13703.8|13705.4|13701.7|183
1654193700000|2022-06-02 18:15:00|13708.3|13703.3|13707.7|13702.7|13708.5|13705|13705.3|13700.3|255
1654194000000|2022-06-02 18:20:00|13707.8|13702.8|13707.9|13702.9|13708.1|13703.1|13706.4|13701.4|159
1654194300000|2022-06-02 18:25:00|13707.8|13702.8|13708.4|13703.4|13708.9|13703.9|13707.7|13702.7|177
1654194600000|2022-06-02 18:30:00|13708.5|13703.5|13709.7|13704.7|13710.1|13706.4|13708.3|13703.5|152
1654194900000|2022-06-02 18:35:00|13709.9|13704.9|13708.1|13703.1|13710|13705|13707.7|13702.7|179
1654195200000|2022-06-02 18:40:00|13708.2|13703.2|13709.6|13704.6|13711.6|13706.6|13708.1|13703.1|188
1654195500000|2022-06-02 18:45:00|13709.7|13704.7|13711|13706|13712.2|13707.2|13708.8|13703.8|193
1654195800000|2022-06-02 18:50:00|13711.1|13706.1|13710.1|13705.1|13712|13707|13709.2|13704.2|205
1654196100000|2022-06-02 18:55:00|13710.2|13705.2|13714|13709|13715|13710|13710|13705|263
1654196400000|2022-06-02 19:00:00|13713.9|13708.9|13715.6|13710.6|13716.3|13711.3|13713.1|13708.1|254
1654196700000|2022-06-02 19:05:00|13715.8|13710.8|13713.4|13708.4|13715.8|13710.8|13712.5|13707.5|191
1654197000000|2022-06-02 19:10:00|13713.5|13708.5|13711.5|13706.5|13713.8|13708.8|13711.5|13706.5|233
1654197300000|2022-06-02 19:15:00|13711.4|13706.4|13713.6|13708.6|13713.8|13708.8|13711.2|13706.2|176
1654197600000|2022-06-02 19:20:00|13713.7|13708.7|13714.2|13709.2|13715.1|13710.8|13712.8|13708.7|103
1654197900000|2022-06-02 19:25:00|13714.3|13709.3|13713.7|13708.7|13714.7|13711.1|13711.3|13707.3|165
1654198200000|2022-06-02 19:30:00|13713.6|13708.6|13713|13708|13713.6|13708.6|13711.5|13706.5|161
1654198500000|2022-06-02 19:35:00|13712.6|13707.6|13711.6|13706.6|13712.6|13707.6|13710.7|13705.7|167
1654198800000|2022-06-02 19:40:00|13711.7|13706.7|13711.6|13706.6|13711.8|13706.8|13710.7|13705.7|158
1654199100000|2022-06-02 19:45:00|13711.5|13706.5|13712.8|13707.8|13713.6|13708.6|13711.5|13706.5|141
1654199400000|2022-06-02 19:50:00|13712.7|13707.7|13711.5|13706.5|13712.7|13707.7|13710.6|13705.6|216
1654199700000|2022-06-02 19:55:00|13711.4|13706.4|13709.1|13704.1|13711.8|13706.8|13708.5|13703.5|248
1654200000000|2022-06-02 20:00:00|13709.3|13704.3|13707.1|13702.1|13710.4|13705.4|13706.9|13701.9|200
1654200300000|2022-06-02 20:05:00|13707.3|13702.3|13706.5|13701.5|13707.3|13702.3|13705.4|13700.4|142
1654200600000|2022-06-02 20:10:00|13706.4|13701.4|13707.6|13702.6|13707.9|13702.9|13706.3|13701.3|130
1654200900000|2022-06-02 20:15:00|13707.5|13702.5|13706.4|13701.4|13708.2|13703.2|13706.2|13701.2|153
1654201200000|2022-06-02 20:20:00|13706.3|13701.3|13707.2|13702.2|13707.5|13702.5|13706.3|13701.3|162
1654201500000|2022-06-02 20:25:00|13707.1|13702.1|13706.1|13701.1|13707.5|13702.5|13706|13701|180
1654201800000|2022-06-02 20:30:00|13705.9|13700.9|13706.4|13701.4|13707|13702|13705.8|13700.8|93
1654202100000|2022-06-02 20:35:00|13706.5|13701.5|13706.4|13701.4|13706.8|13701.8|13705.9|13700.9|80
1654202400000|2022-06-02 20:40:00|13706.5|13701.5|13706.1|13701.1|13706.5|13702.7|13704.5|13700.5|121
1654202700000|2022-06-02 20:45:00|13705.8|13700.8|13703.9|13698.9|13705.8|13700.8|13703.2|13697.4|114
1654203000000|2022-06-02 20:50:00|13703.7|13698.7|13703.3|13698.3|13704.7|13699.2|13703|13697.6|87
1654203300000|2022-06-02 20:55:00|13703.5|13698.5|13709.6|13699.3|13709.6|13700.2|13702.9|13696|138
1654203600000|2022-06-02 21:00:00|13710.5|13699.2|13714.9|13698.9|13714.9|13699.5|13710.5|13698.4|27
1654203900000|2022-06-02 21:05:00|13714.8|13698.8|13714.7|13698.7|13715.5|13699.9|13713.8|13698.3|63
1654204200000|2022-06-02 21:10:00|13713.7|13697.7|13714.4|13698.4|13717.9|13701.9|13712|13696|109
1654204500000|2022-06-02 21:15:00|13714.7|13698.7|13714.3|13699.4|13715.8|13700.1|13711.8|13695.8|142
1654204800000|2022-06-02 21:20:00|13713.8|13699.5|13712|13698.7|13715.1|13700.3|13707.9|13696|176
1654205100000|2022-06-02 21:25:00|13711.4|13699|13713.9|13697.9|13719.5|13703.5|13707.9|13695.3|162
1654205400000|2022-06-02 21:30:00|13712.8|13696.8|13714.5|13698.5|13717.9|13701.9|13711.5|13695.5|256
1654205700000|2022-06-02 21:35:00|13715.5|13699.5|13714.1|13698.1|13717.8|13701.8|13711.2|13695.5|218
1654206000000|2022-06-02 21:40:00|13713.8|13697.8|13710.6|13697.7|13718.8|13702.8|13707.9|13695.8|191
1654206300000|2022-06-02 21:45:00|13713.5|13697.5|13714.5|13698.5|13718.6|13702.6|13707.8|13695.3|207
1654206600000|2022-06-02 21:50:00|13713.4|13697.4|13711.4|13697.5|13717.7|13701.7|13707.9|13694.8|149
1654206900000|2022-06-02 21:55:00|13712.5|13698.6|13714.8|13698.8|13718.4|13702.9|13709.2|13694.7|304
1654207200000|2022-06-02 22:00:00|13715.8|13699.8|13720.2|13704.2|13722.7|13706.7|13711|13696.2|330
1654207500000|2022-06-02 22:05:00|13720.1|13704.1|13715.6|13699.6|13720.8|13704.8|13714.1|13698.1|185
1654207800000|2022-06-02 22:10:00|13715.7|13699.7|13714.9|13700|13716.1|13700.2|13713.9|13699.1|108
1654208100000|2022-06-02 22:15:00|13714.7|13699.4|13715.6|13699.6|13716.3|13700.3|13714.4|13699.1|108
1654208400000|2022-06-02 22:20:00|13715.7|13699.7|13716.1|13700.1|13716.4|13700.4|13713|13699|108
1654208700000|2022-06-02 22:25:00|13714.2|13700.3|13716.3|13700.3|13716.9|13701.4|13713.9|13699.2|110
1654209000000|2022-06-02 22:30:00|13716.4|13700.4|13713.6|13701.3|13716.6|13701.8|13713.6|13698.8|123
1654209300000|2022-06-02 22:35:00|13714.7|13700.9|13713.9|13701.1|13716.4|13701.3|13712.9|13698.1|156
1654209600000|2022-06-02 22:40:00|13716|13700|13715.9|13699.9|13716.4|13701.3|13713.3|13698.4|139
1654209900000|2022-06-02 22:45:00|13713.6|13701.1|13715.7|13699.7|13716.4|13701.1|13711.4|13698.2|141
1654210200000|2022-06-02 22:50:00|13714.3|13700|13715.2|13699.7|13716.4|13701.3|13713.7|13699.2|103
1654210500000|2022-06-02 22:55:00|13715.1|13700.1|13716.2|13700.2|13716.4|13701.3|13713.5|13699.5|104
1654210800000|2022-06-02 23:00:00|13716.4|13700.4|13709.9|13702.4|13716.5|13703.8|13708.3|13700|266
1654211100000|2022-06-02 23:05:00|13709.5|13702.9|13709.5|13703.1|13712|13704.8|13708.7|13701.7|134
1654211400000|2022-06-02 23:10:00|13709.4|13702.5|13708.9|13703.9|13711.3|13705|13708.5|13701.3|147
1654211700000|2022-06-02 23:15:00|13710|13702.8|13708.5|13703.5|13710.2|13704.6|13708.3|13702.8|134
1654212000000|2022-06-02 23:20:00|13708.6|13703.6|13707.8|13702.8|13708.8|13703.8|13706.9|13701.2|123
1654212300000|2022-06-02 23:25:00|13707.9|13702.9|13708|13703|13708.5|13703.4|13707.7|13701.7|78
1654212600000|2022-06-02 23:30:00|13707.9|13702.9|13707.7|13702.7|13708.2|13703.2|13707.6|13702.6|67
1654212900000|2022-06-02 23:35:00|13707.9|13702.9|13707.8|13702.8|13708.8|13703.6|13707.7|13702.1|164
1654213200000|2022-06-02 23:40:00|13707.9|13702.9|13708.2|13703.2|13708.8|13703.8|13707.6|13702.6|161
1654213500000|2022-06-02 23:45:00|13708.3|13703.3|13707.3|13702.3|13708.4|13703.4|13706.8|13701.5|167
1654213800000|2022-06-02 23:50:00|13707.4|13702.4|13707.1|13702.1|13707.6|13702.6|13706.7|13701.7|119
1654214100000|2022-06-02 23:55:00|13707.2|13702.2|13706.6|13701.6|13707.4|13702.4|13706.3|13701.3|120
1654214400000|2022-06-03 00:00:00|13706.8|13701.8|13709.7|13704.7|13712.7|13707.7|13706.7|13701.7|140
1654214700000|2022-06-03 00:05:00|13709.8|13704.8|13709.5|13704.5|13710.6|13706.4|13707.8|13702.8|165
1654215000000|2022-06-03 00:10:00|13709.6|13704.6|13708.6|13703.6|13709.6|13705.1|13705.9|13701.4|156
1654215300000|2022-06-03 00:15:00|13708.5|13703.5|13707.1|13702.1|13709.4|13705.8|13704.3|13700.9|223
1654215600000|2022-06-03 00:20:00|13707|13702|13704.4|13699.4|13708.8|13704.6|13703.5|13699.3|201
1654215900000|2022-06-03 00:25:00|13704.3|13699.3|13702|13697|13705.2|13700.3|13701.9|13696.9|178
1654216200000|2022-06-03 00:30:00|13701.9|13696.9|13691.4|13686.4|13701.9|13696.9|13688.9|13683.9|523
1654216500000|2022-06-03 00:35:00|13691.3|13686.3|13703.3|13698.3|13703.6|13698.6|13689.7|13684.7|451
1654216800000|2022-06-03 00:40:00|13703.2|13698.2|13700.8|13695.8|13706.6|13701.8|13700.7|13695.7|282
1654217100000|2022-06-03 00:45:00|13700.9|13695.9|13703|13698|13703.3|13698.3|13698.9|13693.9|259
1654217400000|2022-06-03 00:50:00|13703.1|13698.1|13706.3|13701.3|13706.7|13701.7|13699.8|13696.2|271
1654217700000|2022-06-03 00:55:00|13708.4|13703.4|13702.9|13697.9|13710.2|13705.2|13701.4|13697.8|374
1654218000000|2022-06-03 01:00:00|13702.7|13697.7|13702.1|13697.1|13707.9|13702.9|13701.9|13697.1|334
1654218300000|2022-06-03 01:05:00|13702|13697|13709.2|13704.2|13710.1|13705.1|13701.5|13697|297
1654218600000|2022-06-03 01:10:00|13709.3|13704.3|13717.2|13712.2|13717.2|13713.5|13708.4|13703.4|345
1654218900000|2022-06-03 01:15:00|13717.1|13712.1|13714.5|13709.5|13717.2|13712.2|13711.6|13707.9|236
1654219200000|2022-06-03 01:20:00|13714.4|13709.4|13714.4|13709.4|13716.3|13711.3|13713.3|13708.3|356
1654219500000|2022-06-03 01:25:00|13714.5|13709.5|13714.7|13709.7|13716.1|13712.5|13712.9|13709.4|182
1654219800000|2022-06-03 01:30:00|13714.9|13709.9|13714.4|13709.4|13715.4|13710.4|13712.7|13707.7|298
1654220100000|2022-06-03 01:35:00|13714.3|13709.3|13714.2|13709.2|13715.4|13710.4|13711.9|13706.9|307
1654220400000|2022-06-03 01:40:00|13713.7|13708.7|13713.1|13708.1|13713.9|13708.9|13711.5|13706.5|209
1654220700000|2022-06-03 01:45:00|13713.2|13708.2|13714|13709|13715.2|13711.6|13711.1|13706.8|269
1654221000000|2022-06-03 01:50:00|13714.3|13709.3|13712.6|13707.6|13714.5|13709.7|13711.4|13706.4|296
1654221300000|2022-06-03 01:55:00|13712.5|13707.5|13710.9|13705.9|13712.5|13707.5|13710.1|13705.1|282
1654221600000|2022-06-03 02:00:00|13710.8|13705.8|13711.7|13706.7|13712|13708.5|13709.3|13705.8|212
1654221900000|2022-06-03 02:05:00|13711.6|13706.6|13711.4|13706.4|13713.7|13709.7|13710.1|13706.4|163
1654222200000|2022-06-03 02:10:00|13711.5|13706.5|13710.6|13705.6|13711.9|13706.9|13710.2|13705.2|146
1654222500000|2022-06-03 02:15:00|13710.7|13705.7|13706.5|13701.5|13710.8|13705.8|13704.1|13699.8|217
1654222800000|2022-06-03 02:20:00|13706.6|13701.6|13703.3|13698.3|13707.1|13703.4|13701.8|13698.3|156
1654223100000|2022-06-03 02:25:00|13703.4|13698.4|13704.7|13699.7|13705.2|13701.7|13700.3|13696.7|227
1654223400000|2022-06-03 02:30:00|13704.8|13699.8|13708.7|13703.7|13711.4|13707.6|13703.2|13699.7|275
1654223700000|2022-06-03 02:35:00|13708.6|13703.6|13710.8|13705.8|13710.8|13706.2|13707|13703.1|221
1654224000000|2022-06-03 02:40:00|13710.7|13705.7|13713.6|13708.6|13714.5|13709.5|13710.6|13705.6|235
1654224300000|2022-06-03 02:45:00|13713.5|13708.5|13712.9|13707.9|13713.8|13709.6|13710.3|13706.2|217
1654224600000|2022-06-03 02:50:00|13712.8|13707.8|13709.5|13704.5|13713.3|13709.7|13705.9|13700.9|282
1654224900000|2022-06-03 02:55:00|13709.6|13704.6|13707.7|13702.7|13709.7|13704.7|13704.2|13700.3|249
1654225200000|2022-06-03 03:00:00|13707.8|13702.8|13711.2|13706.2|13711.4|13707.9|13705.1|13700.4|166
1654225500000|2022-06-03 03:05:00|13711.3|13706.3|13708.7|13703.7|13711.3|13707.8|13706.1|13702.5|176
1654225800000|2022-06-03 03:10:00|13709|13704|13708.3|13706.3|13710|13706.6|13707.2|13703.7|181
1654226100000|2022-06-03 03:15:00|13709.7|13704.7|13710.1|13705.1|13710.2|13706.7|13707.3|13702.8|181
1654226400000|2022-06-03 03:20:00|13710|13705|13710.6|13705.6|13711.3|13707.5|13707.9|13704|184
1654226700000|2022-06-03 03:25:00|13710.8|13705.8|13709.5|13704.5|13711.5|13707.9|13707.6|13704.2|137
1654227000000|2022-06-03 03:30:00|13709.6|13704.6|13711|13706|13711.9|13706.9|13709.6|13704.6|154
1654227300000|2022-06-03 03:35:00|13710.9|13705.9|13709.8|13704.8|13711.3|13706.3|13709|13704|177
1654227600000|2022-06-03 03:40:00|13709.6|13704.6|13711.6|13706.6|13713.1|13709.3|13708.1|13704.5|236
1654227900000|2022-06-03 03:45:00|13711.7|13706.7|13711.8|13709.8|13713.7|13710.1|13710|13705|181
1654228200000|2022-06-03 03:50:00|13711.7|13709.7|13712.1|13707.1|13712.6|13709.8|13709.2|13705.7|135
1654228500000|2022-06-03 03:55:00|13710.7|13708.7|13709.7|13707.7|13712.9|13709.4|13709.5|13706|157
1654228800000|2022-06-03 04:00:00|13711.3|13706.3|13713.4|13708.4|13713.4|13710|13709.8|13706.2|201
1654229100000|2022-06-03 04:05:00|13713.3|13708.3|13711.8|13709.8|13713.4|13710|13711.2|13708|113
1654229400000|2022-06-03 04:10:00|13711.9|13709.9|13713|13708|13714.3|13711|13710.4|13707|130
1654229700000|2022-06-03 04:15:00|13712.9|13707.9|13713.8|13708.8|13713.9|13710.2|13710.3|13707|120
1654230000000|2022-06-03 04:20:00|13713.9|13708.9|13713.6|13711.6|13715.3|13711.7|13711.3|13707.3|159
1654230300000|2022-06-03 04:25:00|13713.5|13711.5|13712.6|13710.6|13715.2|13711.7|13712.6|13709|116
1654230600000|2022-06-03 04:30:00|13712.7|13710.7|13710.7|13708.7|13714.5|13710.7|13710.5|13707|159
1654230900000|2022-06-03 04:35:00|13710.6|13708.6|13714.9|13709.9|13716.6|13712.8|13710.6|13707.2|147
1654231200000|2022-06-03 04:40:00|13713.4|13711.4|13713.4|13711.4|13715.3|13711.7|13712.6|13708.9|149
1654231500000|2022-06-03 04:45:00|13712.7|13710.7|13715.5|13710.5|13715.7|13712.1|13711.5|13708|156
1654231800000|2022-06-03 04:50:00|13715.6|13710.6|13717.2|13712.2|13717.3|13712.7|13713.9|13709.8|140
1654232100000|2022-06-03 04:55:00|13717.1|13712.1|13720.9|13715.9|13721.1|13716.1|13715|13711.5|179
1654232400000|2022-06-03 05:00:00|13721|13716|13715.8|13710.8|13721.6|13717.4|13715.6|13710.8|192
1654232700000|2022-06-03 05:05:00|13715.5|13710.5|13715.8|13710.8|13716.8|13712.7|13713.4|13709.4|213
1654233000000|2022-06-03 05:10:00|13715.9|13710.9|13715.1|13710.1|13718.9|13714.5|13714.1|13709.9|223
1654233300000|2022-06-03 05:15:00|13714.4|13709.4|13712.2|13710.2|13715.6|13711.5|13712.2|13708.2|179
1654233600000|2022-06-03 05:20:00|13712.3|13710.3|13712.3|13710.3|13714.8|13711.2|13712.2|13708.7|155
1654233900000|2022-06-03 05:25:00|13712.4|13710.4|13710|13705|13713.6|13710.6|13708.4|13704|191
1654234200000|2022-06-03 05:30:00|13710.1|13705.1|13710.8|13705.8|13711|13707.4|13708.5|13704.6|221
1654234500000|2022-06-03 05:35:00|13709.5|13707.5|13713.9|13708.9|13714.1|13710.5|13709.4|13705.9|205
1654234800000|2022-06-03 05:40:00|13714|13709|13714.4|13712.4|13716.1|13712.5|13711.7|13708.2|272
1654235100000|2022-06-03 05:45:00|13714.2|13712.2|13715.1|13710.1|13718|13714.5|13713.3|13709.9|224
1654235400000|2022-06-03 05:50:00|13715|13710|13711.7|13706.7|13715.1|13710.1|13711.4|13706.4|209
1654235700000|2022-06-03 05:55:00|13711.6|13706.6|13712|13707|13712.5|13707.5|13709.4|13705.9|215
1654236000000|2022-06-03 06:00:00|13712.2|13707.2|13713.3|13708.3|13714.7|13710.9|13708.9|13705.4|281
1654236300000|2022-06-03 06:05:00|13712.2|13710.2|13714.5|13709.5|13716.1|13711.5|13710.6|13706.9|269
1654236600000|2022-06-03 06:10:00|13714.8|13709.8|13718.7|13713.7|13719.2|13715.1|13713.2|13709.5|265
1654236900000|2022-06-03 06:15:00|13718.8|13713.8|13717.5|13712.5|13719.2|13714.2|13715.4|13710.5|240
1654237200000|2022-06-03 06:20:00|13717.4|13712.4|13715.9|13710.9|13717.5|13713.1|13714.3|13710.5|200
1654237500000|2022-06-03 06:25:00|13716|13711|13718|13713|13718.2|13713.5|13715.3|13710.3|241
1654237800000|2022-06-03 06:30:00|13717.9|13712.9|13715.6|13710.6|13717.9|13713.5|13713.6|13709.8|201
1654238100000|2022-06-03 06:35:00|13715.7|13710.7|13715.5|13710.5|13717.6|13713.7|13713.9|13709.8|286
1654238400000|2022-06-03 06:40:00|13715.4|13710.4|13716.7|13711.7|13717.2|13713.1|13713.7|13709.9|231
1654238700000|2022-06-03 06:45:00|13716.6|13711.6|13720|13715|13720.6|13716.9|13715.7|13711.4|273
1654239000000|2022-06-03 06:50:00|13718.5|13716.5|13721.2|13716.2|13721.2|13717.8|13718.4|13714.5|199
1654239300000|2022-06-03 06:55:00|13719.7|13717.7|13720.7|13715.7|13721|13717.8|13718.4|13714.9|255
1654239600000|2022-06-03 07:00:00|13720.6|13715.6|13723.7|13718.7|13726.9|13722.5|13718.4|13714.7|370
1654239900000|2022-06-03 07:05:00|13723.8|13718.8|13722.6|13717.6|13725.1|13721.5|13720.5|13716.9|385
1654240200000|2022-06-03 07:10:00|13722.5|13717.5|13719.7|13714.7|13724.7|13721.2|13718.5|13714.6|305
1654240500000|2022-06-03 07:15:00|13719.8|13714.8|13720.5|13715.5|13722.1|13718.7|13717.9|13714.4|332
1654240800000|2022-06-03 07:20:00|13720.4|13715.4|13721.4|13716.4|13723.4|13719.9|13719.3|13715.2|278
1654241100000|2022-06-03 07:25:00|13721.5|13716.5|13718.4|13716.4|13722.3|13718.5|13718.2|13714.7|196
1654241400000|2022-06-03 07:30:00|13718.5|13716.5|13715.2|13710.2|13719.8|13716.7|13713|13709.3|273
1654241700000|2022-06-03 07:35:00|13715.1|13710.1|13714.6|13709.6|13716.6|13712.8|13712.6|13709.1|258
1654242000000|2022-06-03 07:40:00|13714.5|13709.5|13713.6|13708.6|13715.8|13712|13712.7|13708.3|262
1654242300000|2022-06-03 07:45:00|13713.5|13708.5|13715.5|13710.5|13716.2|13712.8|13712.9|13708.5|237
1654242600000|2022-06-03 07:50:00|13715.6|13710.6|13717.4|13712.4|13717.9|13714.5|13714|13710.5|226
1654242900000|2022-06-03 07:55:00|13717.9|13712.9|13720.4|13715.4|13720.6|13715.9|13715.6|13711.9|285
1654243200000|2022-06-03 08:00:00|13720.5|13715.5|13722.3|13717.3|13723.2|13719.6|13717.9|13714.3|312
1654243500000|2022-06-03 08:05:00|13722.2|13717.2|13721.4|13716.4|13723.2|13718.2|13719.4|13715.4|311
1654243800000|2022-06-03 08:10:00|13721.3|13716.3|13721.4|13716.4|13722.1|13718.5|13719.3|13715.6|291
1654244100000|2022-06-03 08:15:00|13721.5|13716.5|13721.7|13716.7|13721.8|13718.2|13718.4|13715.2|234
1654244400000|2022-06-03 08:20:00|13721.6|13716.6|13719.1|13717.1|13722.8|13718.9|13718.9|13715.3|386
1654244700000|2022-06-03 08:25:00|13719.2|13717.2|13720.6|13715.6|13723.2|13719.5|13719|13715.6|267
1654245000000|2022-06-03 08:30:00|13719.2|13717.2|13719.2|13717.2|13721.6|13718.1|13718.6|13715.1|238
1654245300000|2022-06-03 08:35:00|13719.1|13717.1|13720.8|13715.8|13721.2|13717.5|13717.8|13714.3|198
1654245600000|2022-06-03 08:40:00|13720.9|13715.9|13719.7|13714.7|13720.9|13717.5|13718.1|13714.5|197
1654245900000|2022-06-03 08:45:00|13719.8|13714.8|13721.5|13719.5|13723|13719.5|13717.2|13713.7|222
1654246200000|2022-06-03 08:50:00|13722.9|13717.9|13725.5|13720.5|13726.9|13723.7|13722.5|13717.9|284
1654246500000|2022-06-03 08:55:00|13725.4|13720.4|13724.8|13719.8|13725.8|13722.4|13722.3|13718.5|290
1654246800000|2022-06-03 09:00:00|13723.2|13721.2|13726.8|13721.8|13727|13723.2|13721.9|13718.4|302
1654247100000|2022-06-03 09:05:00|13726.5|13721.5|13724.3|13719.3|13726.7|13722.9|13721.4|13717.9|197
1654247400000|2022-06-03 09:10:00|13724.2|13719.2|13726.4|13721.4|13726.7|13722.9|13722.2|13718.7|243
1654247700000|2022-06-03 09:15:00|13726.5|13721.5|13728.3|13726.3|13729.8|13726.4|13724.7|13721.1|253
1654248000000|2022-06-03 09:20:00|13728.2|13726.2|13733.6|13728.6|13734.1|13730.6|13728.2|13724.7|195
1654248300000|2022-06-03 09:25:00|13733.5|13728.5|13729.5|13727.5|13733.6|13729.6|13728.8|13725|237
1654248600000|2022-06-03 09:30:00|13731.4|13726.4|13733.1|13728.1|13734.4|13730.9|13729.6|13725.9|312
1654248900000|2022-06-03 09:35:00|13733.2|13728.2|13730.4|13728.4|13734.2|13730.4|13730|13726.4|257
1654249200000|2022-06-03 09:40:00|13730.3|13728.3|13732.3|13730.3|13733.9|13730.4|13730.3|13726.7|225
1654249500000|2022-06-03 09:45:00|13732.4|13730.4|13736.3|13731.3|13738.6|13734.9|13732.4|13729.1|281
1654249800000|2022-06-03 09:50:00|13734.8|13732.8|13733.6|13731.6|13736.3|13732.9|13733.2|13729.4|180
1654250100000|2022-06-03 09:55:00|13733.5|13731.5|13732.3|13730.3|13735.4|13731.8|13732.2|13728.7|176
1654250400000|2022-06-03 10:00:00|13732.4|13730.4|13732.3|13730.3|13734.2|13730.7|13730.2|13726.7|187
1654250700000|2022-06-03 10:05:00|13733.8|13728.8|13736.4|13731.4|13738|13733|13732.3|13728.7|214
1654251000000|2022-06-03 10:10:00|13736.5|13731.5|13733.5|13731.5|13736.6|13732.5|13733.2|13729.5|197
1654251300000|2022-06-03 10:15:00|13733.6|13731.6|13734.8|13729.8|13737.5|13734|13733|13729.4|248
1654251600000|2022-06-03 10:20:00|13734.7|13729.7|13732.6|13730.6|13736|13732.5|13731.5|13728.1|228
1654251900000|2022-06-03 10:25:00|13732.5|13730.5|13734.4|13729.4|13735.8|13732.6|13732.4|13728.9|236
1654252200000|2022-06-03 10:30:00|13734.3|13729.3|13732.4|13730.4|13736|13732.5|13731.6|13727.9|194
1654252500000|2022-06-03 10:35:00|13733.8|13728.8|13736.9|13731.9|13737.2|13734.1|13732.4|13728.8|216
1654252800000|2022-06-03 10:40:00|13736.8|13731.8|13741.4|13739.4|13743.4|13740.1|13735.2|13731.7|242
1654253100000|2022-06-03 10:45:00|13741.3|13739.3|13739.7|13737.7|13743.3|13739.8|13738.2|13734.8|290
1654253400000|2022-06-03 10:50:00|13740|13738|13741.6|13736.6|13742.8|13739.2|13738.9|13735.7|234
1654253700000|2022-06-03 10:55:00|13741.5|13736.5|13740.6|13735.6|13742.5|13739|13738.7|13735.2|270
1654254000000|2022-06-03 11:00:00|13740.5|13735.5|13740.7|13738.7|13743.1|13739.7|13739.3|13735.5|269
1654254300000|2022-06-03 11:05:00|13740.6|13738.6|13740.9|13738.9|13742.3|13738.9|13739|13735.6|186
1654254600000|2022-06-03 11:10:00|13740.8|13738.8|13742.6|13737.6|13743|13739.9|13739.1|13735.7|212
1654254900000|2022-06-03 11:15:00|13742.5|13737.5|13738.6|13733.6|13745.2|13740.5|13735.3|13731.6|327
1654255200000|2022-06-03 11:20:00|13738.7|13733.7|13735.7|13733.7|13738.9|13735.6|13735.7|13732.1|245
1654255500000|2022-06-03 11:25:00|13735.6|13733.6|13738.8|13736.8|13738.8|13736.8|13734.4|13730.2|260
1654255800000|2022-06-03 11:30:00|13738.9|13736.9|13736|13731|13741.7|13738.2|13734.5|13731|237
1654256100000|2022-06-03 11:35:00|13736.1|13731.1|13738.5|13736.5|13740|13736.7|13734.6|13731.1|276
1654256400000|2022-06-03 11:40:00|13740|13735|13739.1|13737.1|13741.8|13738.8|13737.9|13734.4|266
1654256700000|2022-06-03 11:45:00|13739|13737|13740.6|13738.6|13744.3|13740.9|13738.8|13735.5|296
1654257000000|2022-06-03 11:50:00|13740.5|13738.5|13741.8|13736.8|13742.5|13738.9|13738.9|13735.3|244
1654257300000|2022-06-03 11:55:00|13741.9|13736.9|13744.6|13739.6|13747.7|13744.1|13740|13736.7|397
1654257600000|2022-06-03 12:00:00|13744.7|13739.7|13745|13740|13747.3|13743.7|13742.6|13738.8|379
1654257900000|2022-06-03 12:05:00|13743.5|13741.5|13744.4|13739.4|13746.2|13742.4|13742.2|13738.2|274
1654258200000|2022-06-03 12:10:00|13744.3|13739.3|13740|13735|13744.3|13739.8|13738.6|13734.8|294
1654258500000|2022-06-03 12:15:00|13740.4|13735.4|13740.8|13735.8|13743.6|13740.2|13738.5|13734.8|272
1654258800000|2022-06-03 12:20:00|13740.7|13735.7|13739.4|13734.4|13741.5|13736.9|13737.8|13733.3|280
1654259100000|2022-06-03 12:25:00|13739.3|13734.3|13746.2|13730.2|13750.2|13739.8|13733.8|13728.8|490
1654259400000|2022-06-03 12:30:00|13741.4|13725.4|13739.2|13734.2|13749.2|13743.9|13737.1|13723.1|753
1654259700000|2022-06-03 12:35:00|13739.3|13734.3|13759.3|13754.3|13759.5|13754.5|13739.2|13734.2|659
1654260000000|2022-06-03 12:40:00|13759.5|13754.5|13764.7|13759.7|13766.7|13763|13759.4|13754.4|538
1654260300000|2022-06-03 12:45:00|13764.8|13759.8|13762|13757|13764.8|13761|13756.3|13751.3|582
1654260600000|2022-06-03 12:50:00|13761.8|13756.8|13755.3|13750.3|13762.3|13759.3|13753.5|13749.8|584
1654260900000|2022-06-03 12:55:00|13755|13750|13751.3|13746.3|13757.4|13752.8|13750.5|13746.3|510
1654261200000|2022-06-03 13:00:00|13751.5|13746.5|13746|13741|13752.7|13749.2|13744.9|13741|415
1654261500000|2022-06-03 13:05:00|13745.8|13740.8|13741.1|13736.1|13746.1|13742.2|13738.7|13735.2|407
1654261800000|2022-06-03 13:10:00|13741.2|13736.2|13742.1|13737.1|13744.1|13740.2|13739.3|13735.7|340
1654262100000|2022-06-03 13:15:00|13742.2|13737.2|13744.3|13739.3|13745.2|13741.6|13740|13736.5|351
1654262400000|2022-06-03 13:20:00|13744.2|13739.2|13748.4|13743.4|13750|13746.7|13742.6|13739|477
1654262700000|2022-06-03 13:25:00|13748.3|13743.3|13747.3|13742.3|13750|13746.2|13741.6|13737.8|456
1654263000000|2022-06-03 13:30:00|13747.4|13742.4|13743|13738|13749.6|13745.3|13740.2|13736.5|509
1654263300000|2022-06-03 13:35:00|13742.9|13737.9|13747.5|13742.5|13748.9|13745.4|13740.8|13737.3|505
1654263600000|2022-06-03 13:40:00|13747.3|13742.3|13749.4|13744.4|13751.6|13747.1|13744.2|13740.5|479
1654263900000|2022-06-03 13:45:00|13749.5|13744.5|13742.5|13737.5|13752|13748.6|13739.9|13736.4|528
1654264200000|2022-06-03 13:50:00|13740.9|13738.9|13737.8|13735.8|13744.4|13739.4|13737.4|13734.2|394
1654264500000|2022-06-03 13:55:00|13737.6|13735.6|13740|13735|13741.5|13736.5|13736.5|13731.5|435
1654264800000|2022-06-03 14:00:00|13740.8|13734.2|13741.4|13739.4|13742.9|13739.5|13737.4|13732.4|452
1654265100000|2022-06-03 14:05:00|13742.7|13737.7|13740.9|13735.9|13746.5|13742.9|13737.8|13733.9|533
1654265400000|2022-06-03 14:10:00|13741.8|13736.8|13742.9|13737.9|13746.6|13742.7|13738.9|13735.4|585
1654265700000|2022-06-03 14:15:00|13742.6|13737.6|13740.7|13735.7|13744.7|13740.7|13739|13735.3|467
1654266000000|2022-06-03 14:20:00|13741|13736|13743|13738|13747.6|13743.7|13739.4|13735.8|483
1654266300000|2022-06-03 14:25:00|13743.4|13738.4|13743.2|13741.2|13745.8|13742.2|13741|13737.4|362
1654266600000|2022-06-03 14:30:00|13743.6|13741.6|13741.9|13736.9|13748.3|13744.3|13739.8|13735.3|453
1654266900000|2022-06-03 14:35:00|13741.8|13736.8|13746.9|13741.9|13747.8|13744.3|13739.9|13736.4|422
1654267200000|2022-06-03 14:40:00|13747.1|13742.1|13749|13744|13749.5|13745.6|13744.7|13740.6|365
1654267500000|2022-06-03 14:45:00|13748.9|13743.9|13747.6|13745.6|13749.8|13746.4|13745.2|13741.2|342
1654267800000|2022-06-03 14:50:00|13747.7|13745.7|13751.7|13746.7|13754.2|13750.8|13746.8|13743.5|475
1654268100000|2022-06-03 14:55:00|13751.6|13746.6|13750.1|13748.1|13753.4|13748.5|13748.4|13744.9|310
1654268400000|2022-06-03 15:00:00|13750.2|13748.2|13755.5|13753.5|13757.3|13753.9|13750.2|13746.7|356
1654268700000|2022-06-03 15:05:00|13755.4|13753.4|13756.7|13751.7|13757.3|13753.9|13754.4|13750.2|311
1654269000000|2022-06-03 15:10:00|13756.6|13751.6|13755.5|13750.5|13757.6|13754|13753.7|13750.2|214
1654269300000|2022-06-03 15:15:00|13755.6|13750.6|13755.8|13750.8|13757|13753.4|13753.6|13749.9|240
1654269600000|2022-06-03 15:20:00|13756|13751|13758.4|13753.4|13758.5|13755.1|13754.6|13750.8|170
1654269900000|2022-06-03 15:25:00|13758.5|13753.5|13759.6|13757.6|13761.5|13757.6|13756.8|13753.2|278
1654270200000|2022-06-03 15:30:00|13761.1|13756.1|13761.1|13756.1|13761.2|13757.6|13757.6|13753.9|273
1654270500000|2022-06-03 15:35:00|13760.9|13755.9|13757.6|13752.6|13761.7|13756.7|13756.4|13751.4|335
1654270800000|2022-06-03 15:40:00|13757.5|13752.5|13760.7|13755.7|13761.5|13756.5|13755.5|13751.9|196
1654271100000|2022-06-03 15:45:00|13760.6|13755.6|13764.2|13759.2|13764.9|13759.9|13759.7|13754.7|343
1654271400000|2022-06-03 15:50:00|13764.3|13759.3|13765.9|13763.9|13766.1|13764.1|13762.9|13757.9|271
1654271700000|2022-06-03 15:55:00|13765.8|13763.8|13766.6|13764.6|13768.2|13764.7|13764.6|13759.8|304
1654272000000|2022-06-03 16:00:00|13766.7|13764.7|13766.1|13761.1|13769.1|13764.9|13764.5|13761|267
1654272300000|2022-06-03 16:05:00|13766|13761|13766.7|13761.7|13766.8|13762.7|13763.3|13759.5|216
1654272600000|2022-06-03 16:10:00|13766.8|13761.8|13765.4|13760.4|13767.5|13762.5|13765.3|13760.3|151
1654272900000|2022-06-03 16:15:00|13765.5|13760.5|13768|13763|13768.8|13764.6|13763.2|13758.2|219
1654273200000|2022-06-03 16:20:00|13767.9|13762.9|13762|13757|13768|13763|13760.4|13756.3|298
1654273500000|2022-06-03 16:25:00|13762.1|13757.1|13759|13754|13763.3|13759.5|13758.6|13753.6|304
1654273800000|2022-06-03 16:30:00|13759.1|13754.1|13756.7|13751.7|13759.1|13754.1|13755.1|13751.6|226
1654274100000|2022-06-03 16:35:00|13756.8|13751.8|13755.2|13750.2|13756.8|13753|13753.2|13749.6|245
1654274400000|2022-06-03 16:40:00|13755.3|13750.3|13759.4|13754.4|13759.9|13755.4|13753.7|13750|234
1654274700000|2022-06-03 16:45:00|13759.3|13754.3|13757.4|13752.4|13759.5|13755.9|13756.1|13751.3|182
1654275000000|2022-06-03 16:50:00|13757.5|13752.5|13759.1|13754.1|13760.9|13757.5|13756.2|13752.5|141
1654275300000|2022-06-03 16:55:00|13759|13754|13754|13749|13759|13754|13753.8|13748.8|254
1654275600000|2022-06-03 17:00:00|13754.1|13749.1|13754.4|13749.4|13755.3|13751|13751.4|13747.6|238
1654275900000|2022-06-03 17:05:00|13754.5|13749.5|13756.3|13751.3|13757.2|13753.7|13752.9|13749.4|143
1654276200000|2022-06-03 17:10:00|13756.4|13751.4|13759.5|13754.5|13759.8|13755.3|13756.4|13751.4|224
1654276500000|2022-06-03 17:15:00|13759.4|13754.4|13762.8|13757.8|13763|13759.5|13758.9|13753.9|150
1654276800000|2022-06-03 17:20:00|13763|13758|13761|13756|13763|13758.8|13759.4|13755.8|211
1654277100000|2022-06-03 17:25:00|13760.9|13755.9|13760.8|13755.8|13761.8|13757.7|13759.5|13754.8|158
1654277400000|2022-06-03 17:30:00|13760.9|13755.9|13761.7|13756.7|13764.7|13759.7|13760.9|13755.9|267
1654277700000|2022-06-03 17:35:00|13761.6|13756.6|13762.6|13757.6|13763.1|13758.1|13760.9|13755.9|208
1654278000000|2022-06-03 17:40:00|13762.7|13757.7|13761.4|13756.4|13763.5|13758.5|13761.2|13756.2|197
1654278300000|2022-06-03 17:45:00|13761.3|13756.3|13761.8|13756.8|13762.6|13757.6|13759.4|13756|152
1654278600000|2022-06-03 17:50:00|13761.7|13756.7|13761.3|13756.3|13762.4|13758.8|13760.7|13755.9|114
1654278900000|2022-06-03 17:55:00|13761.4|13756.4|13761.8|13756.8|13761.9|13758.3|13760.3|13755.4|143
1654279200000|2022-06-03 18:00:00|13761.7|13756.7|13764.6|13759.6|13764.6|13761|13760.9|13756.4|222
1654279500000|2022-06-03 18:05:00|13764.5|13759.5|13765.7|13760.7|13766.2|13762|13764|13759.1|169
1654279800000|2022-06-03 18:10:00|13765.8|13760.8|13765.5|13760.5|13766.2|13762.9|13763.5|13760.1|150
1654280100000|2022-06-03 18:15:00|13765.6|13760.6|13763.3|13758.3|13765.7|13761.9|13762.6|13758.3|137
1654280400000|2022-06-03 18:20:00|13763.4|13758.4|13764.9|13759.9|13766.2|13761.2|13763.3|13758.3|182
1654280700000|2022-06-03 18:25:00|13764.8|13759.8|13761|13756|13764.9|13760.7|13759.3|13755.8|174
1654281000000|2022-06-03 18:30:00|13760.9|13755.9|13762|13757|13763|13759.4|13759.4|13755.8|134
1654281300000|2022-06-03 18:35:00|13761.9|13756.9|13762|13757|13762.4|13759.1|13760.3|13756.8|141
1654281600000|2022-06-03 18:40:00|13762.1|13757.1|13760.6|13758.6|13762.3|13758.8|13760.4|13756.7|109
1654281900000|2022-06-03 18:45:00|13762.1|13757.1|13761.6|13756.6|13763.1|13759.5|13760.5|13756.5|139
1654282200000|2022-06-03 18:50:00|13761.7|13756.7|13761.3|13756.3|13762.4|13758|13759.9|13756.1|219
1654282500000|2022-06-03 18:55:00|13761.4|13756.4|13761.5|13756.5|13762.7|13757.7|13759.6|13754.9|213
1654282800000|2022-06-03 19:00:00|13761.7|13756.7|13761.2|13756.2|13762|13757|13759.9|13754.9|226
1654283100000|2022-06-03 19:05:00|13761.3|13756.3|13762.5|13757.5|13764.6|13759.6|13761.2|13756.2|138
1654283400000|2022-06-03 19:10:00|13762.4|13757.4|13763.7|13758.7|13764.2|13759.2|13761.5|13756.5|117
1654283700000|2022-06-03 19:15:00|13763.8|13758.8|13763.4|13758.4|13764.6|13759.6|13763.1|13758.1|105
1654284000000|2022-06-03 19:20:00|13763.5|13758.5|13764.8|13759.8|13764.9|13759.9|13763.3|13758.3|123
1654284300000|2022-06-03 19:25:00|13764.9|13759.9|13762.7|13757.7|13764.9|13759.9|13762.6|13757.6|133
1654284600000|2022-06-03 19:30:00|13762.5|13757.5|13761.7|13756.7|13762.8|13757.8|13761.5|13756.5|129
1654284900000|2022-06-03 19:35:00|13761.6|13756.6|13761.6|13756.6|13762.3|13758.8|13760.3|13756.4|135
1654285200000|2022-06-03 19:40:00|13761.5|13756.5|13759.8|13757.8|13761.7|13757.9|13759.7|13756|108
1654285500000|2022-06-03 19:45:00|13761.2|13756.2|13762.4|13757.4|13763.5|13758.5|13759.7|13756|169
1654285800000|2022-06-03 19:50:00|13762.5|13757.5|13761.8|13756.8|13763.1|13758.1|13761.3|13756.3|132
1654286100000|2022-06-03 19:55:00|13761.7|13756.7|13761.7|13756.7|13762.1|13757.1|13760.5|13755.5|199
1654286400000|2022-06-03 20:00:00|13761.9|13756.9|13761.2|13756.2|13762|13757|13760.5|13755.5|127
1654286700000|2022-06-03 20:05:00|13761.1|13756.1|13760.6|13755.6|13761.4|13756.4|13760.1|13755.1|114
1654287000000|2022-06-03 20:10:00|13760.8|13755.8|13762.1|13757.1|13763.5|13758.5|13760.5|13755.5|141
1654287300000|2022-06-03 20:15:00|13762.2|13757.2|13763.5|13758.5|13765.7|13760.7|13762.1|13757.1|163
1654287600000|2022-06-03 20:20:00|13763.6|13758.6|13763.7|13758.7|13764.2|13759.2|13763.3|13758.3|137
1654287900000|2022-06-03 20:25:00|13763.8|13758.8|13763.6|13758.6|13763.9|13758.9|13763.3|13758.3|127
1654288200000|2022-06-03 20:30:00|13763.7|13758.7|13765.1|13760.1|13766|13761|13763.5|13758.5|132
1654288500000|2022-06-03 20:35:00|13765.3|13760.3|13766|13761|13768.2|13763.2|13765|13759.9|168
1654288800000|2022-06-03 20:40:00|13766.1|13761.1|13763.9|13758.9|13772.1|13762.9|13763.4|13754.5|319
1654289100000|2022-06-03 20:45:00|13764.3|13758.3|13763.9|13758.9|13765.4|13759.4|13763.5|13756.7|116
1654289400000|2022-06-03 20:50:00|13763.8|13758.8|13764|13759|13764.3|13759.3|13763.7|13758.7|50
1654289700000|2022-06-03 20:55:00|13764.1|13759.1|13764.4|13759.4|13769.7|13760.2|13763.8|13753.5|67
1654459200000|2022-06-05 20:00:00|13751|13729|13756.9|13734.9|13758|13736|13751|13729|12
1654459500000|2022-06-05 20:05:00|13758|13736|13751|13729|13758|13736|13751|13729|5
1654459800000|2022-06-05 20:10:00|13751.5|13729.5|13751.5|13729.5|13751.5|13729.5|13751.5|13729.5|1
1654460100000|2022-06-05 20:15:00|13751|13729|13751.5|13729.5|13758|13736|13751|13729|15
1654460400000|2022-06-05 20:20:00|13758|13736|13751.5|13729.5|13758|13736|13751|13729|6
1654460700000|2022-06-05 20:25:00|13749.6|13727.6|13753.1|13731.1|13755.8|13733.8|13748.5|13726.5|10
1654461000000|2022-06-05 20:30:00|13753|13731|13753|13731|13753|13731|13745.9|13723.9|5
1654461300000|2022-06-05 20:35:00|13745.9|13723.9|13753|13731|13753|13731|13745.9|13723.9|8
1654461600000|2022-06-05 20:40:00|13745.9|13723.9|13746|13724|13753|13731|13745.9|13723.9|4
1654461900000|2022-06-05 20:45:00|13753|13731|13753|13731|13753|13731|13753|13731|1
1654462200000|2022-06-05 20:50:00|13746|13724|13746|13724|13753|13731|13746|13724|6
1654462500000|2022-06-05 20:55:00|13752.5|13730.5|13753|13731|13753|13731|13746|13724|13
1654462800000|2022-06-05 21:00:00|13759.7|13737.7|13755.5|13739.5|13759.7|13739.5|13755.5|13736.5|9
1654463100000|2022-06-05 21:05:00|13751.4|13735.4|13745.2|13729.2|13755.6|13739.6|13743|13727|18
1654463400000|2022-06-05 21:10:00|13745.4|13729.4|13746.9|13730.9|13756.5|13740.5|13743|13727|56
1654463700000|2022-06-05 21:15:00|13747|13731|13751.6|13735.6|13756.3|13740.3|13743|13727|81
1654464000000|2022-06-05 21:20:00|13751.5|13735.5|13747.6|13731.6|13757.2|13741.2|13742.9|13726.9|210
1654464300000|2022-06-05 21:25:00|13746.8|13730.8|13748.2|13732.2|13752.4|13736.4|13744.6|13728.6|93
1654464600000|2022-06-05 21:30:00|13746.2|13730.2|13747.8|13731.8|13752.2|13736.2|13742.6|13726.6|196
1654464900000|2022-06-05 21:35:00|13748.3|13732.3|13750.2|13734.2|13753.3|13737.3|13744.8|13728.8|95
1654465200000|2022-06-05 21:40:00|13750.8|13734.8|13748.3|13732.3|13753.3|13737.3|13747.3|13731.3|114
1654465500000|2022-06-05 21:45:00|13748|13732|13747.5|13731.5|13750.8|13734.8|13744.8|13728.8|174
1654465800000|2022-06-05 21:50:00|13747|13731|13745.3|13729.3|13750.8|13734.8|13744.8|13728.8|134
1654466100000|2022-06-05 21:55:00|13746|13730|13747.6|13731.6|13751.2|13735.2|13740.7|13724.7|147
1654466400000|2022-06-05 22:00:00|13749.4|13733.4|13747.9|13731.9|13751.4|13735.4|13741.3|13725.3|364
1654466700000|2022-06-05 22:05:00|13750.5|13734.5|13750.2|13734.2|13765.3|13749.3|13738.5|13722.5|419
1654467000000|2022-06-05 22:10:00|13750.1|13734.1|13752.9|13736.9|13765.4|13750|13747.2|13731.2|453
1654467300000|2022-06-05 22:15:00|13753|13737|13755.8|13739.8|13756.8|13741.6|13751.7|13735.7|203
1654467600000|2022-06-05 22:20:00|13755|13739|13756|13740|13757.4|13742.7|13753.6|13737.6|148
1654467900000|2022-06-05 22:25:00|13756.1|13740.1|13756.4|13740.4|13757.1|13745.1|13755|13739.2|108
1654468200000|2022-06-05 22:30:00|13756.3|13742.1|13756.5|13742|13757.5|13746.1|13755.1|13739.6|144
1654468500000|2022-06-05 22:35:00|13756.3|13741|13756.1|13741.4|13757|13745.5|13755|13739.2|131
1654468800000|2022-06-05 22:40:00|13756.7|13740.7|13756.4|13741.7|13757.7|13745.6|13755|13739.3|139
1654469100000|2022-06-05 22:45:00|13756.2|13740.4|13755.6|13741|13757.6|13745.6|13754.4|13739.3|147
1654469400000|2022-06-05 22:50:00|13754.4|13745.8|13755.8|13743.5|13757|13745.9|13753.2|13739.3|119
1654469700000|2022-06-05 22:55:00|13756|13743.9|13755.9|13742.1|13757.3|13745.8|13754.1|13739|170
1654470000000|2022-06-05 23:00:00|13755.8|13741.9|13753.6|13748.6|13756.9|13748.7|13753.6|13741.9|383
1654470300000|2022-06-05 23:05:00|13753.9|13748.9|13755.4|13750.4|13755.9|13750.4|13753.8|13746.8|178
1654470600000|2022-06-05 23:10:00|13755.3|13750.3|13755.3|13750.3|13755.3|13750.3|13754.5|13749.5|106
1654470900000|2022-06-05 23:15:00|13754.9|13749.9|13755.8|13750.8|13756|13751|13754.2|13749.2|157
1654471200000|2022-06-05 23:20:00|13755.7|13750.7|13755.6|13750.6|13756.2|13751.2|13755.2|13750.2|150
1654471500000|2022-06-05 23:25:00|13755.5|13750.5|13754.7|13749.7|13756|13751|13754.7|13749.7|185
1654471800000|2022-06-05 23:30:00|13754.6|13749.6|13754.1|13749.1|13754.7|13749.7|13753.6|13748.6|164
1654472100000|2022-06-05 23:35:00|13754.2|13749.2|13754.7|13749.7|13755.4|13750.4|13754|13749|182
1654472400000|2022-06-05 23:40:00|13754.8|13749.8|13753.9|13748.9|13754.9|13749.9|13753.7|13748.7|131
1654472700000|2022-06-05 23:45:00|13754|13749|13753.5|13748.5|13754|13749|13752.5|13747.5|159
1654473000000|2022-06-05 23:50:00|13753.6|13748.6|13752.9|13747.9|13754.3|13749.3|13752.9|13747.9|147
1654473300000|2022-06-05 23:55:00|13753.1|13748.1|13754.3|13749.3|13755.5|13750.5|13751.1|13746.1|208
1654473600000|2022-06-06 00:00:00|13754.2|13749.2|13751.3|13746.3|13754.4|13749.4|13751|13746|286
1654473900000|2022-06-06 00:05:00|13751.4|13746.4|13749.7|13744.7|13753.2|13748.2|13748.6|13743.6|286
1654474200000|2022-06-06 00:10:00|13748.9|13743.9|13750.9|13745.9|13752.5|13747.5|13748.9|13743.9|239
1654474500000|2022-06-06 00:15:00|13750.6|13745.6|13754.5|13752.5|13757.2|13753.2|13750.4|13745.4|204
1654474800000|2022-06-06 00:20:00|13754.4|13752.4|13753.3|13748.3|13756.1|13752.4|13753.3|13748.3|161
1654475100000|2022-06-06 00:25:00|13753.4|13748.4|13757|13752|13758.4|13754.8|13751.8|13748.3|233
1654475400000|2022-06-06 00:30:00|13756.9|13751.9|13758.8|13753.8|13759.1|13754.7|13756|13751.8|189
1654475700000|2022-06-06 00:35:00|13758.9|13753.9|13762|13757|13763.3|13759.9|13757.1|13753.4|256
1654476000000|2022-06-06 00:40:00|13761.9|13756.9|13758.8|13756.8|13762.3|13757.7|13758.8|13755.2|173
1654476300000|2022-06-06 00:45:00|13760.3|13755.3|13761.7|13759.7|13763.2|13759.9|13757.7|13754.1|239
1654476600000|2022-06-06 00:50:00|13761.8|13759.8|13758.1|13756.1|13763.3|13759.9|13756.7|13753.7|224
1654476900000|2022-06-06 00:55:00|13758.7|13756.7|13763.2|13758.2|13765.1|13761|13758.1|13754.5|333
1654477200000|2022-06-06 01:00:00|13763.1|13758.1|13764.1|13759.1|13765.3|13761.6|13760.6|13756.7|305
1654477500000|2022-06-06 01:05:00|13764.2|13759.2|13764.9|13759.9|13766|13762.6|13762.2|13758.3|325
1654477800000|2022-06-06 01:10:00|13764.8|13759.8|13765.9|13760.9|13766|13762.5|13762.7|13758.6|227
1654478100000|2022-06-06 01:15:00|13765.8|13760.8|13754.4|13749.4|13765.8|13760.8|13752.7|13749.1|393
1654478400000|2022-06-06 01:20:00|13754.6|13749.6|13757|13752|13757.7|13754.1|13752.2|13748.9|260
1654478700000|2022-06-06 01:25:00|13757.1|13752.1|13757.5|13752.5|13760.7|13755.7|13755.4|13751.8|253
1654479000000|2022-06-06 01:30:00|13757.4|13752.4|13766.2|13761.2|13767.9|13762.9|13757.4|13752.4|375
1654479300000|2022-06-06 01:35:00|13766.3|13761.3|13766.2|13761.2|13767.3|13763.7|13763.2|13759.4|277
1654479600000|2022-06-06 01:40:00|13764.5|13762.5|13770|13765|13770|13765|13764.5|13761|226
1654479900000|2022-06-06 01:45:00|13769.9|13764.9|13768.4|13763.4|13770.1|13766.5|13767.6|13762.9|277
1654480200000|2022-06-06 01:50:00|13768.3|13763.3|13765.2|13760.2|13769.5|13765.4|13762.5|13758.6|311
1654480500000|2022-06-06 01:55:00|13765.4|13760.4|13764.3|13759.3|13768.5|13763.5|13761.3|13757.9|350
1654480800000|2022-06-06 02:00:00|13764.2|13759.2|13761.1|13756.1|13764.3|13760.3|13758.6|13755.1|262
1654481100000|2022-06-06 02:05:00|13761|13756|13756.2|13751.2|13761.2|13756.2|13754.3|13750.8|255
1654481400000|2022-06-06 02:10:00|13756.1|13751.1|13755|13750|13758.1|13753.3|13754.6|13749.6|212
1654481700000|2022-06-06 02:15:00|13754.9|13749.9|13756.8|13751.8|13756.8|13751.8|13754.8|13749.8|126
1654482000000|2022-06-06 02:20:00|13756.9|13751.9|13757|13752|13757.1|13753.6|13754|13750.4|111
1654482300000|2022-06-06 02:25:00|13757.1|13752.1|13757.2|13752.2|13757.6|13753.9|13755.4|13751.8|147
1654482600000|2022-06-06 02:30:00|13757.3|13752.3|13756.7|13751.7|13760.6|13755.9|13754.5|13751|227
1654482900000|2022-06-06 02:35:00|13756.6|13751.6|13757.8|13752.8|13757.9|13754.5|13755|13751.1|196
1654483200000|2022-06-06 02:40:00|13757.9|13752.9|13756.9|13751.9|13758|13754.7|13754.1|13750.6|157
1654483500000|2022-06-06 02:45:00|13756.8|13751.8|13755.5|13753.5|13757.8|13753.6|13754.7|13751.2|159
1654483800000|2022-06-06 02:50:00|13755.6|13753.6|13756.3|13751.3|13757.1|13753.6|13754.6|13751.2|76
1654484100000|2022-06-06 02:55:00|13756.2|13751.2|13757.1|13752.1|13757.1|13753.8|13754.7|13751.2|130
1654484400000|2022-06-06 03:00:00|13757|13752|13755.3|13750.3|13757.1|13753.6|13753.1|13749.6|112
1654484700000|2022-06-06 03:05:00|13753.8|13751.8|13756.4|13751.4|13756.6|13753.2|13753.4|13749.5|137
1654485000000|2022-06-06 03:10:00|13756.1|13751.1|13756|13751|13757.1|13753.5|13754.1|13750.6|130
1654485300000|2022-06-06 03:15:00|13754.3|13752.3|13755.6|13753.6|13757.1|13753.6|13754.1|13750.6|164
1654485600000|2022-06-06 03:20:00|13755.5|13753.5|13759.8|13754.8|13760.3|13756.6|13755.5|13752.1|199
1654485900000|2022-06-06 03:25:00|13759.7|13754.7|13762.4|13757.4|13762.4|13758.9|13758.3|13754|186
1654486200000|2022-06-06 03:30:00|13762.3|13757.3|13758.7|13756.7|13763|13759.1|13758.4|13754.9|155
1654486500000|2022-06-06 03:35:00|13758.6|13756.6|13759.7|13757.7|13761.3|13757.8|13758.4|13754.9|129
1654486800000|2022-06-06 03:40:00|13759.6|13757.6|13758.5|13756.5|13761.3|13758.1|13757.5|13753.5|143
1654487100000|2022-06-06 03:45:00|13758.4|13756.4|13755.7|13753.7|13759.9|13756.4|13754.9|13751.4|224
1654487400000|2022-06-06 03:50:00|13757.2|13752.2|13757.5|13752.5|13757.9|13754.4|13755.5|13751.8|138
1654487700000|2022-06-06 03:55:00|13756|13754|13755.7|13750.7|13757.9|13754.4|13753.2|13750.1|155
1654488000000|2022-06-06 04:00:00|13755.8|13750.8|13754.9|13749.9|13755.9|13752.5|13751.3|13748.1|174
1654488300000|2022-06-06 04:05:00|13753.4|13751.4|13752|13750|13755.9|13752.6|13752|13748.6|127
1654488600000|2022-06-06 04:10:00|13752.1|13750.1|13755.1|13750.1|13756.2|13752.2|13752.1|13748.9|221
1654488900000|2022-06-06 04:15:00|13755|13750|13753.6|13748.6|13755|13751.3|13751.8|13748.4|154
1654489200000|2022-06-06 04:20:00|13753.7|13748.7|13750.4|13748.4|13755|13751.3|13750.2|13746.8|161
1654489500000|2022-06-06 04:25:00|13751.9|13746.9|13751.4|13749.4|13753.4|13749.4|13750.1|13745.5|196
1654489800000|2022-06-06 04:30:00|13751.5|13749.5|13757.8|13752.8|13757.8|13754|13751.3|13747.5|143
1654490100000|2022-06-06 04:35:00|13757.9|13752.9|13756.2|13751.2|13758|13754.5|13754.5|13750.7|131
1654490400000|2022-06-06 04:40:00|13756.1|13751.1|13754|13749|13756.1|13752.7|13752.2|13748.6|166
1654490700000|2022-06-06 04:45:00|13754.1|13749.1|13753|13751|13754.7|13751.2|13751.8|13748.1|122
1654491000000|2022-06-06 04:50:00|13754.4|13749.4|13754.9|13749.9|13755|13751.5|13752|13748.6|115
1654491300000|2022-06-06 04:55:00|13754.8|13749.8|13751.7|13746.7|13755.1|13751.5|13750.7|13746.2|183
1654491600000|2022-06-06 05:00:00|13751.5|13746.5|13746.3|13744.3|13751.5|13748.1|13746|13742.1|219
1654491900000|2022-06-06 05:05:00|13746.2|13744.2|13746.3|13741.3|13748.8|13745.1|13744.8|13741|200
1654492200000|2022-06-06 05:10:00|13746.2|13741.2|13747.6|13742.6|13748.4|13744.8|13744.5|13741.1|161
1654492500000|2022-06-06 05:15:00|13747.5|13742.5|13746.5|13741.5|13747.8|13744.3|13744.2|13740.7|137
1654492800000|2022-06-06 05:20:00|13746.6|13741.6|13747.8|13742.8|13749|13745.4|13745.4|13741.5|201
1654493100000|2022-06-06 05:25:00|13747.9|13742.9|13748.5|13743.5|13749.8|13746.3|13745.8|13742.3|152
1654493400000|2022-06-06 05:30:00|13748.4|13743.4|13745.9|13743.9|13750|13746.5|13745.2|13741.6|170
1654493700000|2022-06-06 05:35:00|13745.7|13743.7|13744.8|13739.8|13747.4|13744|13743.2|13739.7|140
1654494000000|2022-06-06 05:40:00|13744.9|13739.9|13741.6|13739.6|13744.9|13741.3|13741.3|13737.9|139
1654494300000|2022-06-06 05:45:00|13742.9|13737.9|13747.1|13745.1|13748.8|13745.3|13740.6|13737.2|165
1654494600000|2022-06-06 05:50:00|13748.6|13743.6|13746.7|13741.7|13748.7|13745|13745.1|13741.6|128
1654494900000|2022-06-06 05:55:00|13746.8|13741.8|13745.9|13740.9|13746.8|13743.1|13742.5|13739.1|241
1654495200000|2022-06-06 06:00:00|13746|13741|13748.3|13743.3|13750.1|13746.7|13745.5|13741|341
1654495500000|2022-06-06 06:05:00|13748.6|13743.6|13751.5|13746.5|13753.8|13750.2|13748.2|13743.2|223
1654495800000|2022-06-06 06:10:00|13750|13748|13748.5|13743.5|13752.7|13749|13744.8|13739.8|348
1654496100000|2022-06-06 06:15:00|13749.3|13744.3|13749.4|13744.4|13752.3|13748.7|13748.2|13744.2|311
1654496400000|2022-06-06 06:20:00|13747.9|13745.9|13749.8|13744.8|13752.2|13748.7|13747.7|13744.5|255
1654496700000|2022-06-06 06:25:00|13748.4|13746.4|13749.3|13747.3|13752.2|13748.8|13748.2|13744.6|209
1654497000000|2022-06-06 06:30:00|13749.4|13747.4|13746.7|13741.7|13751.2|13747.8|13744|13740.6|304
1654497300000|2022-06-06 06:35:00|13746.8|13741.8|13742.2|13740.2|13747.2|13743.8|13742.1|13738.8|210
1654497600000|2022-06-06 06:40:00|13742.3|13740.3|13745.1|13743.1|13747.3|13743.9|13742.1|13739.6|285
1654497900000|2022-06-06 06:45:00|13745.2|13743.2|13746.6|13741.6|13748.4|13744.9|13744.4|13740.8|244
1654498200000|2022-06-06 06:50:00|13746.5|13741.5|13748|13743|13748.4|13744.8|13745.4|13741.5|222
1654498500000|2022-06-06 06:55:00|13748.1|13743.1|13746.5|13741.5|13748.4|13744.7|13745.3|13740.7|262
1654498800000|2022-06-06 07:00:00|13746.6|13741.6|13739|13734|13747.3|13743.7|13737.4|13733.7|413
1654499100000|2022-06-06 07:05:00|13738.9|13733.9|13738.5|13736.5|13740.6|13737.1|13737.3|13733.7|344
1654499400000|2022-06-06 07:10:00|13738.6|13736.6|13739.4|13737.4|13743.3|13739.9|13738|13734.7|382
1654499700000|2022-06-06 07:15:00|13739.5|13737.5|13741.2|13739.2|13743|13739.6|13737.8|13734.4|351
1654500000000|2022-06-06 07:20:00|13741.3|13739.3|13740.5|13738.5|13744.7|13741.3|13740.4|13737.1|332
1654500300000|2022-06-06 07:25:00|13742.6|13737.6|13741.8|13739.8|13743.5|13740.1|13739.3|13735.8|256
1654500600000|2022-06-06 07:30:00|13741.9|13739.9|13743.1|13741.1|13746|13742.8|13741.8|13739.3|295
1654500900000|2022-06-06 07:35:00|13743.2|13741.2|13741.5|13739.5|13745.9|13742.6|13741.1|13737.7|258
1654501200000|2022-06-06 07:40:00|13741.4|13739.4|13745.9|13740.9|13745.9|13741.5|13741.4|13738|322
1654501500000|2022-06-06 07:45:00|13746|13741|13739.8|13737.8|13746.5|13742.9|13739.1|13735.7|251
1654501800000|2022-06-06 07:50:00|13739.7|13737.7|13734.9|13732.9|13743.2|13739.8|13734.1|13730.6|485
1654502100000|2022-06-06 07:55:00|13735|13733|13731.6|13729.6|13737.4|13733.9|13731.2|13727.7|283
1654502400000|2022-06-06 08:00:00|13731.5|13729.5|13730.9|13728.9|13735.8|13732.3|13729.8|13726.7|344
1654502700000|2022-06-06 08:05:00|13731|13729|13731.4|13726.4|13733.5|13730|13729.4|13726.1|326
1654503000000|2022-06-06 08:10:00|13731.6|13726.6|13725.6|13723.6|13732.2|13728.8|13723.2|13719.3|433
1654503300000|2022-06-06 08:15:00|13725.5|13723.5|13728.4|13723.4|13729.5|13726|13725.3|13721.9|348
1654503600000|2022-06-06 08:20:00|13728.7|13723.7|13731.3|13729.3|13733.1|13729.3|13727.2|13723.6|316
1654503900000|2022-06-06 08:25:00|13731.5|13729.5|13728.6|13726.6|13733.4|13729.9|13728.2|13724.9|308
1654504200000|2022-06-06 08:30:00|13728.5|13726.5|13732.7|13730.7|13733.1|13730.7|13728.3|13724.9|259
1654504500000|2022-06-06 08:35:00|13732.8|13730.8|13730.1|13728.1|13733.9|13730.8|13730.1|13726.8|204
1654504800000|2022-06-06 08:40:00|13731.6|13726.6|13732.1|13727.1|13733|13729.4|13729.4|13726.2|251
1654505100000|2022-06-06 08:45:00|13732|13727|13729.5|13727.5|13732.7|13729.1|13729.3|13725.8|254
1654505400000|2022-06-06 08:50:00|13729.6|13727.6|13729.2|13727.2|13732.4|13728.9|13729|13725.6|161
1654505700000|2022-06-06 08:55:00|13728.7|13726.7|13728.4|13726.4|13730.7|13727.3|13727|13723.8|237
1654506000000|2022-06-06 09:00:00|13728.2|13726.2|13728.2|13726.2|13730.7|13727.2|13727.2|13723.8|303
1654506300000|2022-06-06 09:05:00|13728.3|13726.3|13730.4|13728.4|13731|13728.6|13728.3|13724.9|159
1654506600000|2022-06-06 09:10:00|13730.5|13728.5|13729.4|13727.4|13731.9|13728.6|13728.5|13725.2|190
1654506900000|2022-06-06 09:15:00|13729.3|13727.3|13728.6|13726.6|13730.1|13727.5|13727.6|13724.3|166
1654507200000|2022-06-06 09:20:00|13728.8|13726.8|13729.6|13727.6|13731.3|13727.9|13728.5|13725|178
1654507500000|2022-06-06 09:25:00|13729.4|13727.4|13728.8|13726.8|13731|13727.6|13727.3|13725.3|164
1654507800000|2022-06-06 09:30:00|13728.7|13726.7|13730.3|13728.3|13732.3|13728.9|13728.1|13724.8|263
1654508100000|2022-06-06 09:35:00|13730.2|13728.2|13733.6|13728.6|13734.3|13730.9|13730.2|13727|222
1654508400000|2022-06-06 09:40:00|13732|13730|13733.7|13731.7|13735.1|13732|13732|13728.8|239
1654508700000|2022-06-06 09:45:00|13733.6|13731.6|13731.7|13729.7|13736.5|13733.2|13731.1|13727.7|240
1654509000000|2022-06-06 09:50:00|13731.8|13729.8|13732.8|13730.8|13734.4|13731|13731.7|13729.4|188
1654509300000|2022-06-06 09:55:00|13732.7|13730.7|13730.9|13725.9|13733.3|13730.7|13729.1|13725.6|252
1654509600000|2022-06-06 10:00:00|13730.8|13725.8|13732.9|13727.9|13732.9|13729.3|13729.1|13725.7|300
1654509900000|2022-06-06 10:05:00|13732.8|13727.8|13731|13729|13733.1|13729.7|13729.6|13726.6|276
1654510200000|2022-06-06 10:10:00|13730.9|13728.9|13732.9|13730.9|13734.5|13731.4|13730.7|13727.5|179
1654510500000|2022-06-06 10:15:00|13732.8|13730.8|13731.3|13729.3|13734.7|13730.9|13730.3|13728.3|205
1654510800000|2022-06-06 10:20:00|13731.4|13729.4|13729.2|13727.2|13731.4|13729.4|13727.9|13724.5|167
1654511100000|2022-06-06 10:25:00|13729.1|13727.1|13730.8|13728.8|13733.1|13729.8|13728.9|13725.9|211
1654511400000|2022-06-06 10:30:00|13732.3|13727.3|13733.2|13731.2|13734.6|13731.3|13731.3|13727.2|259
1654511700000|2022-06-06 10:35:00|13733.3|13731.3|13737.2|13735.2|13739.4|13736.2|13733.2|13731|211
1654512000000|2022-06-06 10:40:00|13737.3|13735.3|13741|13736|13741|13737.2|13735|13731.5|228
1654512300000|2022-06-06 10:45:00|13740.8|13735.8|13739.4|13737.4|13741.9|13738.4|13738.5|13734.9|234
1654512600000|2022-06-06 10:50:00|13739.5|13737.5|13736|13734|13741.1|13737.6|13735.9|13732.4|213
1654512900000|2022-06-06 10:55:00|13736.1|13734.1|13736.8|13734.8|13740.7|13737.1|13735.2|13731.9|222
1654513200000|2022-06-06 11:00:00|13737|13735|13733.8|13731.8|13740.1|13736.7|13733.4|13729.9|249
1654513500000|2022-06-06 11:05:00|13733.7|13731.7|13733.9|13731.9|13735.4|13732|13732.2|13728.8|212
1654513800000|2022-06-06 11:10:00|13734|13732|13735.2|13730.2|13735.4|13732.1|13732.7|13729.2|185
1654514100000|2022-06-06 11:15:00|13735.3|13730.3|13733.8|13731.8|13737.2|13733.7|13733|13729.9|190
1654514400000|2022-06-06 11:20:00|13734.5|13732.5|13734.1|13732.1|13737.2|13733.7|13733.9|13730.5|261
1654514700000|2022-06-06 11:25:00|13734|13732|13733.2|13731.2|13737.3|13734.2|13733.2|13729.7|255
1654515000000|2022-06-06 11:30:00|13733.1|13731.1|13733|13731|13735.9|13732.3|13732.3|13728.6|223
1654515300000|2022-06-06 11:35:00|13732.9|13730.9|13730.4|13728.4|13734.7|13731.3|13730|13726.5|225
1654515600000|2022-06-06 11:40:00|13730.3|13728.3|13732.4|13730.4|13733.9|13730.5|13729.1|13725.7|241
1654515900000|2022-06-06 11:45:00|13733.7|13728.7|13735.5|13730.5|13735.8|13732.1|13731.9|13728.3|254
1654516200000|2022-06-06 11:50:00|13733.6|13731.6|13732.9|13727.9|13735.8|13732.2|13731.6|13727.8|283
1654516500000|2022-06-06 11:55:00|13731.5|13729.5|13733.5|13728.5|13735.3|13731.8|13730.5|13727.1|281
1654516800000|2022-06-06 12:00:00|13733.4|13728.4|13736.5|13734.5|13738.3|13734.7|13731.6|13728|294
1654517100000|2022-06-06 12:05:00|13736.4|13734.4|13735.9|13733.9|13738.6|13735.4|13735.6|13732.1|281
1654517400000|2022-06-06 12:10:00|13735.8|13733.8|13735.8|13733.8|13738.4|13734.8|13735.5|13732.1|229
1654517700000|2022-06-06 12:15:00|13735.9|13733.9|13737.7|13735.7|13739.5|13736|13735.8|13732.2|261
1654518000000|2022-06-06 12:20:00|13737.8|13735.8|13738.5|13736.5|13740.1|13736.6|13735.5|13732.3|312
1654518300000|2022-06-06 12:25:00|13738.4|13736.4|13738.4|13736.4|13740|13736.7|13736.8|13733.2|277
1654518600000|2022-06-06 12:30:00|13738.2|13736.2|13737.5|13735.5|13740.2|13736.8|13737.5|13733.9|218
1654518900000|2022-06-06 12:35:00|13737.6|13735.6|13740.8|13735.8|13740.9|13736.8|13737.1|13733.2|229
1654519200000|2022-06-06 12:40:00|13740.9|13735.9|13740.6|13738.6|13742.9|13739.2|13739.8|13735.8|248
1654519500000|2022-06-06 12:45:00|13740.5|13738.5|13738.9|13736.9|13742|13738.6|13738.3|13734.7|259
1654519800000|2022-06-06 12:50:00|13738.8|13736.8|13739.3|13737.3|13741|13737.7|13738.3|13734.9|237
1654520100000|2022-06-06 12:55:00|13741|13736|13738.4|13733.4|13741.2|13737.5|13736.9|13733.3|217
1654520400000|2022-06-06 13:00:00|13738.3|13733.3|13738.8|13733.8|13739.5|13736.2|13736.7|13733.3|231
1654520700000|2022-06-06 13:05:00|13738.9|13733.9|13735.8|13733.8|13739.3|13736|13735.8|13732.3|207
1654521000000|2022-06-06 13:10:00|13735.9|13733.9|13734.5|13732.5|13737.6|13734|13733.6|13730|322
1654521300000|2022-06-06 13:15:00|13734.6|13732.6|13736.4|13734.4|13738.9|13735.9|13734.6|13731.8|262
1654521600000|2022-06-06 13:20:00|13736.3|13734.3|13736.1|13734.1|13738.2|13734.8|13735.5|13732.1|308
1654521900000|2022-06-06 13:25:00|13737.5|13732.5|13736.9|13731.9|13738.2|13734.5|13735|13731.4|254
1654522200000|2022-06-06 13:30:00|13737|13732|13731.7|13729.7|13737.8|13734.2|13731.4|13728.3|360
1654522500000|2022-06-06 13:35:00|13731.9|13729.9|13734.8|13732.8|13738.2|13734.1|13731.5|13728.5|347
1654522800000|2022-06-06 13:40:00|13736.4|13731.4|13738.6|13733.6|13738.6|13735|13732.7|13729.3|382
1654523100000|2022-06-06 13:45:00|13737|13735|13741.8|13739.8|13743.7|13740.3|13735.9|13732.4|350
1654523400000|2022-06-06 13:50:00|13741.9|13739.9|13739.3|13737.3|13744|13740.9|13739|13735.6|342
1654523700000|2022-06-06 13:55:00|13739.4|13737.4|13739.6|13734.6|13742.7|13739.1|13738.9|13734.6|368
1654524000000|2022-06-06 14:00:00|13739.7|13734.7|13736.2|13734.2|13740.9|13737.2|13735.9|13732.4|333
1654524300000|2022-06-06 14:05:00|13738.1|13733.1|13737.4|13735.4|13739.5|13735.5|13734.7|13731|411
1654524600000|2022-06-06 14:10:00|13737.5|13735.5|13740.5|13738.5|13742.6|13739.6|13737.1|13733.6|344
1654524900000|2022-06-06 14:15:00|13740.4|13738.4|13745.4|13743.4|13748.1|13744.6|13740.4|13737.2|369
1654525200000|2022-06-06 14:20:00|13745.5|13743.5|13748.3|13746.3|13750.1|13746.8|13745.5|13742|373
1654525500000|2022-06-06 14:25:00|13748.4|13746.4|13748.4|13746.4|13750.1|13746.7|13746.6|13743|327
1654525800000|2022-06-06 14:30:00|13748.3|13746.3|13748.7|13746.7|13750.1|13746.9|13746.9|13743.7|297
1654526100000|2022-06-06 14:35:00|13748.8|13746.8|13753.4|13748.4|13755.1|13751.3|13747.9|13744.3|426
1654526400000|2022-06-06 14:40:00|13753.5|13748.5|13750.6|13745.6|13757.1|13753.2|13749.4|13745.4|433
1654526700000|2022-06-06 14:45:00|13750.5|13745.5|13749|13744|13753.1|13749.6|13746.1|13742.5|429
1654527000000|2022-06-06 14:50:00|13748.9|13743.9|13747.1|13745.1|13749.3|13745.3|13742.9|13739.2|472
1654527300000|2022-06-06 14:55:00|13747|13745|13748.1|13746.1|13751|13747.9|13745.5|13741.9|403
1654527600000|2022-06-06 15:00:00|13748|13746|13750.4|13748.4|13751.9|13748.6|13747|13743.4|418
1654527900000|2022-06-06 15:05:00|13750.3|13748.3|13754.2|13749.2|13754.8|13751|13749|13745.1|379
1654528200000|2022-06-06 15:10:00|13754.1|13749.1|13760.6|13755.6|13761.8|13757.4|13753.9|13748.9|423
1654528500000|2022-06-06 15:15:00|13760.7|13755.7|13763.4|13758.4|13764.6|13760.3|13758.6|13754.4|395
1654528800000|2022-06-06 15:20:00|13763.5|13758.5|13765.3|13760.3|13765.4|13761.3|13761.1|13756.7|384
1654529100000|2022-06-06 15:25:00|13763.8|13761.8|13769.1|13764.1|13770.3|13766.7|13763.3|13759.7|292
1654529400000|2022-06-06 15:30:00|13769|13764|13765.7|13763.7|13769.9|13766.5|13765.4|13761.9|309
1654529700000|2022-06-06 15:35:00|13767.4|13762.4|13767.3|13762.3|13769|13765.4|13764.6|13761|270
1654530000000|2022-06-06 15:40:00|13767.4|13762.4|13762|13757|13768.1|13764.6|13761|13756.8|248
1654530300000|2022-06-06 15:45:00|13762.1|13757.1|13763|13758|13763|13758.6|13757.6|13754.5|279
1654530600000|2022-06-06 15:50:00|13763.1|13758.1|13758|13756|13763.9|13760.4|13757.6|13754.1|248
1654530900000|2022-06-06 15:55:00|13759.5|13754.5|13760.9|13755.9|13762.2|13758.7|13757.5|13753.9|271
1654531200000|2022-06-06 16:00:00|13761|13756|13761.7|13759.7|13764.4|13760.3|13758.5|13755.1|308
1654531500000|2022-06-06 16:05:00|13761.8|13759.8|13765.2|13760.2|13765.4|13761.9|13760.5|13756.9|202
1654531800000|2022-06-06 16:10:00|13765.1|13760.1|13764|13759|13765.1|13761.6|13761.5|13756.5|231
1654532100000|2022-06-06 16:15:00|13763.9|13758.9|13763.8|13758.8|13765.4|13761.7|13761.1|13757.2|162
1654532400000|2022-06-06 16:20:00|13763.7|13758.7|13766.2|13761.2|13766.5|13763|13761.8|13757.8|244
1654532700000|2022-06-06 16:25:00|13766.3|13761.3|13766.6|13761.6|13767.1|13763.4|13763.3|13759.3|271
1654533000000|2022-06-06 16:30:00|13766.8|13761.8|13767.4|13762.4|13768.3|13764.7|13765.1|13761.6|268
1654533300000|2022-06-06 16:35:00|13765.9|13763.9|13764.1|13759.1|13767.3|13763.9|13763.2|13759.1|248
1654533600000|2022-06-06 16:40:00|13764|13759|13760.8|13758.8|13764.1|13760.4|13760.5|13756.8|188
1654533900000|2022-06-06 16:45:00|13760.9|13758.9|13760.6|13758.6|13763.2|13759.6|13759.4|13755.8|241
1654534200000|2022-06-06 16:50:00|13760.5|13758.5|13762.9|13757.9|13763.1|13759.7|13760.3|13756.9|190
1654534500000|2022-06-06 16:55:00|13763|13758|13759.4|13757.4|13763|13759.5|13758.2|13754.6|272
1654534800000|2022-06-06 17:00:00|13759.3|13757.3|13764|13762|13767.1|13763.8|13759.1|13755.8|306
1654535100000|2022-06-06 17:05:00|13763.9|13761.9|13765.9|13760.9|13767.2|13762.6|13762.6|13759.1|294
1654535400000|2022-06-06 17:10:00|13765.8|13760.8|13766.9|13761.9|13768.5|13764|13764.6|13760|244
1654535700000|2022-06-06 17:15:00|13767|13762|13765.2|13760.2|13767.2|13763.6|13763.5|13759.2|249
1654536000000|2022-06-06 17:20:00|13765.1|13760.1|13764.8|13759.8|13766.2|13762.5|13762.6|13759|157
1654536300000|2022-06-06 17:25:00|13765|13760|13763.5|13761.5|13766|13762.4|13763.2|13759.8|146
1654536600000|2022-06-06 17:30:00|13765.2|13760.2|13762.6|13760.6|13765.7|13762.1|13762.3|13758.8|119
1654536900000|2022-06-06 17:35:00|13762.5|13760.5|13758.6|13756.6|13764.3|13761.1|13758.1|13754.2|213
1654537200000|2022-06-06 17:40:00|13758.8|13756.8|13760.1|13755.1|13761.2|13757.7|13757.5|13754|196
1654537500000|2022-06-06 17:45:00|13760|13755|13761.7|13756.7|13762.2|13758.1|13758.4|13754.8|238
1654537800000|2022-06-06 17:50:00|13761.6|13756.6|13759.5|13754.5|13762.1|13757.8|13758.1|13754.4|203
1654538100000|2022-06-06 17:55:00|13759.6|13754.6|13762.8|13757.8|13763.2|13759.2|13758.2|13754.5|236
1654538400000|2022-06-06 18:00:00|13761.7|13759.7|13762.7|13757.7|13763.1|13759.7|13760.5|13756.8|146
1654538700000|2022-06-06 18:05:00|13762.8|13757.8|13760.9|13758.9|13764|13760.1|13760.4|13756.9|207
1654539000000|2022-06-06 18:10:00|13762.4|13757.4|13763.3|13758.3|13764.6|13760.8|13762.1|13757.1|235
1654539300000|2022-06-06 18:15:00|13763.4|13758.4|13763.7|13758.7|13764.1|13760.4|13761.2|13757.6|215
1654539600000|2022-06-06 18:20:00|13763.6|13758.6|13764.3|13759.3|13766.1|13761.1|13762.2|13758.6|209
1654539900000|2022-06-06 18:25:00|13764.4|13759.4|13767.2|13762.2|13769.4|13765.9|13763.4|13759.3|277
1654540200000|2022-06-06 18:30:00|13767.3|13762.3|13767.9|13762.9|13769.3|13765.7|13766.6|13762.3|190
1654540500000|2022-06-06 18:35:00|13768|13763|13769.2|13764.2|13769.3|13764.3|13767.9|13762.9|209
1654540800000|2022-06-06 18:40:00|13769.1|13764.1|13766.6|13764.6|13769.9|13765.7|13766.2|13762.3|229
1654541100000|2022-06-06 18:45:00|13766.5|13764.5|13769|13764|13769|13765.7|13765.5|13762|160
1654541400000|2022-06-06 18:50:00|13769.1|13764.1|13769|13764|13770.8|13767.2|13767.6|13763.8|213
1654541700000|2022-06-06 18:55:00|13768.9|13763.9|13769.1|13764.1|13769.9|13766.4|13766.3|13762.7|239
1654542000000|2022-06-06 19:00:00|13769.3|13764.3|13770|13765|13770.1|13765.6|13767|13762|271
1654542300000|2022-06-06 19:05:00|13770.1|13765.1|13769|13764|13771|13766.4|13768.4|13763.9|167
1654542600000|2022-06-06 19:10:00|13769.1|13764.1|13767.2|13762.2|13769.5|13764.5|13767|13762|174
1654542900000|2022-06-06 19:15:00|13767.1|13762.1|13769.1|13764.1|13769.1|13764.1|13765.5|13761.6|146
1654543200000|2022-06-06 19:20:00|13769.3|13764.3|13767.3|13762.3|13769.3|13765.7|13766|13762.2|171
1654543500000|2022-06-06 19:25:00|13767.4|13762.4|13767.8|13762.8|13768.1|13764.8|13766.1|13762.1|133
1654543800000|2022-06-06 19:30:00|13767.9|13762.9|13767.2|13762.2|13768.1|13764|13766|13761.8|121
1654544100000|2022-06-06 19:35:00|13767.1|13762.1|13767|13762|13768.2|13764.6|13765.4|13761.9|156
1654544400000|2022-06-06 19:40:00|13766.9|13761.9|13766.3|13761.3|13767.3|13763.5|13764.8|13761.2|103
1654544700000|2022-06-06 19:45:00|13764.8|13762.8|13767.1|13762.1|13767.4|13763.8|13764.7|13761.2|103
1654545000000|2022-06-06 19:50:00|13767|13762|13767|13762|13767.5|13763.7|13765.6|13761.5|115
1654545300000|2022-06-06 19:55:00|13766.9|13761.9|13766.3|13761.3|13767.5|13763.5|13764.9|13761|206
1654545600000|2022-06-06 20:00:00|13766.4|13761.4|13766.7|13761.7|13768.1|13763.7|13765.3|13761.3|148
1654545900000|2022-06-06 20:05:00|13766.8|13761.8|13768.3|13763.3|13768.5|13763.5|13765.2|13761.6|105
1654546200000|2022-06-06 20:10:00|13768.5|13763.5|13768.2|13763.2|13768.6|13764.6|13766.6|13762.9|91
1654546500000|2022-06-06 20:15:00|13768.3|13763.3|13767.9|13762.9|13768.5|13765.1|13766.8|13762.7|96
1654546800000|2022-06-06 20:20:00|13768|13763|13767.1|13762.1|13768|13763.6|13765.6|13761.9|77
1654547100000|2022-06-06 20:25:00|13765.6|13763.6|13767.3|13762.3|13767.6|13763.6|13765.6|13761.9|93
1654547400000|2022-06-06 20:30:00|13767.7|13762.7|13768.3|13763.3|13768.5|13763.5|13767.6|13762.6|108
1654547700000|2022-06-06 20:35:00|13768.5|13763.5|13768.8|13763.8|13769|13764|13768.3|13763.3|86
1654548000000|2022-06-06 20:40:00|13768.5|13763.5|13769.5|13764.5|13769.7|13764.7|13768.5|13763.5|106
1654548300000|2022-06-06 20:45:00|13769.4|13764.4|13769.4|13764.4|13769.7|13764.7|13768.7|13763.7|92
1654548600000|2022-06-06 20:50:00|13769.5|13764.5|13769.4|13764.4|13769.6|13764.6|13769.1|13764.1|66
1654548900000|2022-06-06 20:55:00|13769.6|13764.6|13768.9|13763.9|13771.3|13765.1|13768.2|13762.2|135
1654549200000|2022-06-06 21:00:00|13768.8|13763.8|13769.7|13762.6|13770.4|13764.2|13768.7|13762.5|33
1654549500000|2022-06-06 21:05:00|13769.8|13762.7|13769.7|13762.4|13770|13763.5|13769.1|13761|76
1654549800000|2022-06-06 21:10:00|13770.2|13762.7|13769.1|13761.5|13770.9|13763.9|13768.7|13757.6|111
1654550100000|2022-06-06 21:15:00|13768.5|13761.7|13768.6|13760|13772.6|13764.1|13768.1|13756.9|87
1654550400000|2022-06-06 21:20:00|13770.6|13758.5|13769.7|13759.2|13772.6|13763.9|13768.3|13756.9|109
1654550700000|2022-06-06 21:25:00|13771.1|13758.1|13769.3|13761.4|13772|13764.9|13768.3|13758.1|115
1654551000000|2022-06-06 21:30:00|13769.2|13761.6|13768.6|13760.2|13771.9|13764.3|13768.4|13757.8|102
1654551300000|2022-06-06 21:35:00|13768.3|13761.3|13768.4|13760.8|13772.9|13764.3|13768.3|13756.9|97
1654551600000|2022-06-06 21:40:00|13770.1|13760.7|13768.4|13761|13771.7|13764.3|13768.3|13758|119
1654551900000|2022-06-06 21:45:00|13768.5|13760.8|13770.8|13762.4|13772.7|13763.2|13768.4|13758.2|105
1654552200000|2022-06-06 21:50:00|13770.9|13762.5|13771.3|13760.6|13774.2|13763.5|13768.1|13757.6|109
1654552500000|2022-06-06 21:55:00|13772.4|13762.3|13771|13762.3|13772.8|13763.5|13768.2|13759.1|105
1654552800000|2022-06-06 22:00:00|13769.4|13762.7|13771.7|13759.9|13775|13763.6|13768.3|13759.3|146
1654553100000|2022-06-06 22:05:00|13770.7|13760.6|13770.8|13762.2|13772.3|13763.9|13768.2|13759.3|166
1654553400000|2022-06-06 22:10:00|13771|13762.7|13769.3|13762.1|13771.7|13764.2|13768.7|13759.6|176
1654553700000|2022-06-06 22:15:00|13769.7|13762.2|13771|13763|13772|13763.8|13769.6|13760.9|171
1654554000000|2022-06-06 22:20:00|13770.9|13762.6|13769.9|13762.5|13772|13763.6|13769.3|13760.5|197
1654554300000|2022-06-06 22:25:00|13770|13762.2|13770.8|13762.9|13771.8|13764.1|13768.1|13760.4|157
1654554600000|2022-06-06 22:30:00|13770.2|13761.9|13769.9|13761.9|13771.6|13764.6|13767.7|13760.2|315
1654554900000|2022-06-06 22:35:00|13770.1|13762.3|13768.9|13762.3|13770.8|13764.1|13767.2|13760.9|638
1654555200000|2022-06-06 22:40:00|13769.5|13762.9|13770.3|13763|13771.1|13764.8|13767.5|13760.8|629
1654555500000|2022-06-06 22:45:00|13769.9|13762.6|13769.6|13764.6|13770.9|13764.8|13767.2|13761.5|630
1654555800000|2022-06-06 22:50:00|13769|13764|13769.7|13764.7|13771|13765.3|13767.4|13761.2|632
1654556100000|2022-06-06 22:55:00|13770|13765|13769.6|13764.6|13770.4|13765.4|13768.9|13763.8|598
1654556400000|2022-06-06 23:00:00|13769.8|13764.8|13769.3|13764.3|13770.2|13765.2|13767.5|13762.5|606
1654556700000|2022-06-06 23:05:00|13769.4|13764.4|13770|13765|13770.4|13765.4|13768.8|13763.8|587
1654557000000|2022-06-06 23:10:00|13770.1|13765.1|13771|13766|13771.1|13766.1|13769.5|13764.5|581
1654557300000|2022-06-06 23:15:00|13770.9|13765.9|13771.4|13766.4|13772|13768.3|13770.1|13765.1|543
1654557600000|2022-06-06 23:20:00|13771.6|13766.6|13776.5|13771.5|13776.9|13771.9|13771.3|13766.3|620
1654557900000|2022-06-06 23:25:00|13776.4|13771.4|13776.5|13771.5|13777|13773|13775|13770.4|640
1654558200000|2022-06-06 23:30:00|13776.4|13771.4|13780.7|13775.7|13780.8|13775.8|13774.9|13771.2|634
1654558500000|2022-06-06 23:35:00|13780.6|13775.6|13781|13776|13781.4|13776.4|13780.4|13775.4|608
1654558800000|2022-06-06 23:40:00|13781.1|13776.1|13779.2|13774.2|13781.4|13776.4|13779.1|13774.1|568
1654559100000|2022-06-06 23:45:00|13779.3|13774.3|13779.1|13774.1|13779.7|13775.9|13777.7|13773.9|496
1654559400000|2022-06-06 23:50:00|13779.2|13774.2|13773.4|13771.4|13779.4|13774.4|13773.3|13769.8|536
1654559700000|2022-06-06 23:55:00|13774.9|13769.9|13773.4|13768.4|13775|13771.5|13771.3|13767|509
1654560000000|2022-06-07 00:00:00|13773.3|13768.3|13778.2|13773.2|13778.2|13773.2|13770.1|13766.5|570
1654560300000|2022-06-07 00:05:00|13778|13773|13779.3|13774.3|13780.6|13776.4|13777.5|13773|581
1654560600000|2022-06-07 00:10:00|13779.4|13774.4|13781.9|13776.9|13783.4|13778.6|13777.6|13774.1|556
1654560900000|2022-06-07 00:15:00|13781.8|13776.8|13785.1|13780.1|13785.2|13780.2|13779.8|13775.3|574
1654561200000|2022-06-07 00:20:00|13784.9|13779.9|13786.2|13781.2|13786.3|13782.7|13782.9|13779.3|539
1654561500000|2022-06-07 00:25:00|13786.1|13781.1|13783.5|13781.5|13786.7|13782.9|13783.4|13780|537
1654561800000|2022-06-07 00:30:00|13783.4|13781.4|13787.5|13785.5|13789.2|13785.6|13782.8|13779|597
1654562100000|2022-06-07 00:35:00|13787.6|13785.6|13781.5|13779.5|13788.7|13785.8|13781.4|13778|605
1654562400000|2022-06-07 00:40:00|13781.4|13779.4|13783.3|13778.3|13784|13780.4|13780|13776.2|527
1654562700000|2022-06-07 00:45:00|13783.2|13778.2|13778.4|13776.4|13783.7|13779.5|13777.4|13773.7|565
1654563000000|2022-06-07 00:50:00|13778.5|13776.5|13785.4|13780.4|13787.5|13784|13777.8|13772.8|677
1654563300000|2022-06-07 00:55:00|13785.5|13780.5|13786|13781|13787|13783.4|13783.5|13780.1|664
1654563600000|2022-06-07 01:00:00|13786.2|13781.2|13785.9|13780.9|13786.5|13782.8|13782|13777.8|627
1654563900000|2022-06-07 01:05:00|13786|13781|13786.6|13781.6|13787.9|13783.2|13783.5|13779.1|610
1654564200000|2022-06-07 01:10:00|13786.4|13781.4|13788.7|13783.7|13789.2|13785.9|13785.3|13781.4|587
1654564500000|2022-06-07 01:15:00|13788.6|13783.6|13791.5|13786.5|13794.4|13790.6|13786.6|13783.4|725
1654564800000|2022-06-07 01:20:00|13791.3|13786.3|13791.7|13789.7|13794.1|13789.7|13788.9|13785.5|652
1654565100000|2022-06-07 01:25:00|13791.6|13789.6|13795.4|13790.4|13796.1|13792.5|13791.5|13788.4|678
1654565400000|2022-06-07 01:30:00|13795.3|13790.3|13793.4|13791.4|13797.1|13792.8|13793.3|13789.7|654
1654565700000|2022-06-07 01:35:00|13793.5|13791.5|13791.9|13786.9|13795|13791.5|13787|13783.3|612
1654566000000|2022-06-07 01:40:00|13792.1|13787.1|13787.5|13785.5|13793|13788.9|13787.2|13783.8|603
1654566300000|2022-06-07 01:45:00|13787.6|13785.6|13790.3|13785.3|13791|13787.4|13787.5|13784.2|550
1654566600000|2022-06-07 01:50:00|13788.7|13786.7|13790.4|13785.4|13791|13787.4|13788|13784.2|559
1654566900000|2022-06-07 01:55:00|13790.2|13785.2|13789.6|13784.6|13791|13787|13787.5|13784.2|597
1654567200000|2022-06-07 02:00:00|13789.5|13784.5|13792.5|13790.5|13794.2|13790.7|13788.1|13784.4|558
1654567500000|2022-06-07 02:05:00|13792.4|13790.4|13794.6|13792.6|13796.1|13792.8|13792.2|13789.1|547
1654567800000|2022-06-07 02:10:00|13794.7|13792.7|13796.8|13791.8|13797|13793.5|13793.3|13790.2|537
1654568100000|2022-06-07 02:15:00|13796.6|13791.6|13795|13790|13796.6|13793.1|13791.6|13788|608
1654568400000|2022-06-07 02:20:00|13795.1|13790.1|13792.6|13787.6|13795.2|13790.2|13791.8|13787.4|578
1654568700000|2022-06-07 02:25:00|13792.5|13787.5|13791.7|13786.7|13793.3|13789.9|13789.9|13786.2|589
1654569000000|2022-06-07 02:30:00|13791.9|13786.9|13791.7|13789.7|13794|13790.4|13789.9|13786.4|590
1654569300000|2022-06-07 02:35:00|13791.6|13789.6|13790.4|13788.4|13793|13789.7|13789.9|13785.9|596
1654569600000|2022-06-07 02:40:00|13790.6|13788.6|13791.4|13789.4|13794.2|13790.4|13789.5|13786|598
1654569900000|2022-06-07 02:45:00|13791.5|13789.5|13794.1|13789.1|13796.1|13792.5|13791.4|13787.9|643
1654570200000|2022-06-07 02:50:00|13794|13789|13792.3|13787.3|13794.6|13790.5|13790|13786.3|650
1654570500000|2022-06-07 02:55:00|13792.2|13787.2|13793|13788|13794|13790.5|13790.2|13785.9|620
1654570800000|2022-06-07 03:00:00|13793.1|13788.1|13792.5|13790.5|13794.8|13792.3|13791|13787.4|572
1654571100000|2022-06-07 03:05:00|13792.7|13790.7|13788.2|13786.2|13793.3|13790.7|13787.6|13784|617
1654571400000|2022-06-07 03:10:00|13788.5|13786.5|13789.5|13784.5|13790.3|13786.8|13787.6|13784|628
1654571700000|2022-06-07 03:15:00|13789.6|13784.6|13786.3|13781.3|13789.7|13786|13784.5|13781|737
1654572000000|2022-06-07 03:20:00|13786.2|13781.2|13785.2|13783.2|13787|13783.6|13784.4|13780.9|702
1654572300000|2022-06-07 03:25:00|13785|13783|13785.5|13783.5|13787|13783.8|13784.3|13780.9|683
1654572600000|2022-06-07 03:30:00|13785.6|13783.6|13787.3|13782.3|13788|13784.5|13784.9|13781.7|681
1654572900000|2022-06-07 03:35:00|13787.5|13782.5|13783.9|13781.9|13787.8|13784.4|13783.5|13780.7|628
1654573200000|2022-06-07 03:40:00|13783.8|13781.8|13787.5|13782.5|13789|13785.5|13783.5|13780.4|676
1654573500000|2022-06-07 03:45:00|13787.7|13782.7|13787.2|13785.2|13788.5|13785.2|13785.9|13782.1|686
1654573800000|2022-06-07 03:50:00|13788.6|13783.6|13788.7|13786.7|13791.2|13787.6|13786.2|13782.8|690
1654574100000|2022-06-07 03:55:00|13788.6|13786.6|13789.5|13787.5|13791|13787.7|13788.5|13785.2|635
1654574400000|2022-06-07 04:00:00|13789.6|13787.6|13789.5|13787.5|13792.8|13789.4|13789.4|13786|633
1654574700000|2022-06-07 04:05:00|13789.7|13787.7|13790.5|13785.5|13792.5|13788.8|13788.1|13784.2|672
1654575000000|2022-06-07 04:10:00|13790.8|13785.8|13789.9|13784.9|13791|13787.7|13787.3|13784|710
1654575300000|2022-06-07 04:15:00|13789.7|13784.7|13788.5|13786.5|13791.1|13787.8|13788.2|13784.6|686
1654575600000|2022-06-07 04:20:00|13788.4|13786.4|13788.3|13783.3|13789|13786.7|13784.3|13781.1|681
1654575900000|2022-06-07 04:25:00|13788.2|13783.2|13786.6|13781.6|13788.8|13784.6|13785.5|13781.4|701
1654576200000|2022-06-07 04:30:00|13787.1|13782.1|13781.1|13776.1|13787.2|13782.2|13776.2|13771.2|847
1654576500000|2022-06-07 04:35:00|13780.5|13775.5|13787|13782|13787.6|13783.6|13779.2|13774.4|753
1654576800000|2022-06-07 04:40:00|13785.6|13783.6|13787.4|13782.4|13787.9|13784.3|13782.2|13778.6|712
1654577100000|2022-06-07 04:45:00|13786|13784|13793|13788|13793|13789.4|13785.7|13782|711
1654577400000|2022-06-07 04:50:00|13792.8|13787.8|13789|13784|13793|13789.7|13787.2|13783.8|728
1654577700000|2022-06-07 04:55:00|13788.9|13783.9|13793|13791|13794.6|13791.2|13787.6|13783.7|744
1654578000000|2022-06-07 05:00:00|13794.1|13789.1|13795.5|13790.5|13796.2|13792.3|13791.4|13787.9|733
1654578300000|2022-06-07 05:05:00|13795.4|13790.4|13800.2|13795.2|13802.2|13798.8|13794.3|13790.2|757
1654578600000|2022-06-07 05:10:00|13800.9|13795.9|13797.8|13792.8|13802.4|13799.1|13796.2|13792.7|658
1654578900000|2022-06-07 05:15:00|13797.9|13792.9|13794.9|13789.9|13799.1|13795.3|13792.5|13788.9|722
1654579200000|2022-06-07 05:20:00|13795|13790|13796.4|13794.4|13799|13795.5|13792.8|13788.9|766
1654579500000|2022-06-07 05:25:00|13796.3|13794.3|13795.4|13793.4|13799.2|13795.4|13795.4|13791.6|740
1654579800000|2022-06-07 05:30:00|13795.5|13793.5|13795.1|13790.1|13797.5|13793.8|13792.5|13789|722
1654580100000|2022-06-07 05:35:00|13793.7|13791.7|13796.3|13791.3|13797|13793.8|13793.1|13789.6|718
1654580400000|2022-06-07 05:40:00|13796.1|13791.1|13795|13790|13796.4|13792.8|13790|13786.4|715
1654580700000|2022-06-07 05:45:00|13795.1|13790.1|13792.4|13787.4|13795.3|13791.8|13790.4|13786.7|602
1654581000000|2022-06-07 05:50:00|13792.7|13787.7|13792.6|13790.6|13794.7|13791.5|13790.4|13786.9|764
1654581300000|2022-06-07 05:55:00|13792.5|13790.5|13793.8|13788.8|13794.1|13790.8|13789.7|13786.1|725
1654581600000|2022-06-07 06:00:00|13792.3|13790.3|13790|13788|13793.8|13790.3|13788.4|13784.9|760
1654581900000|2022-06-07 06:05:00|13791.5|13786.5|13789.9|13784.9|13792.3|13788.9|13787.2|13783.4|788
1654582200000|2022-06-07 06:10:00|13789.8|13784.8|13788.5|13786.5|13792.9|13788.6|13788.2|13784.6|802
1654582500000|2022-06-07 06:15:00|13788.7|13786.7|13789.5|13787.5|13791.1|13788|13788.2|13785.2|633
1654582800000|2022-06-07 06:20:00|13789.6|13787.6|13789.1|13787.1|13791.2|13787.7|13788.3|13785.2|699
1654583100000|2022-06-07 06:25:00|13789|13787|13783.7|13778.7|13790|13787.2|13782.6|13778.6|735
1654583400000|2022-06-07 06:30:00|13783.8|13778.8|13783.5|13778.5|13785.1|13781.7|13780.5|13777|693
1654583700000|2022-06-07 06:35:00|13781.9|13779.9|13777.5|13775.5|13782.9|13780|13777|13773.1|765
1654584000000|2022-06-07 06:40:00|13777.6|13775.6|13775.5|13770.5|13780.1|13776.9|13774|13770.2|729
1654584300000|2022-06-07 06:45:00|13775.6|13770.6|13771.5|13769.5|13775.8|13772.4|13770.1|13766.5|714
1654584600000|2022-06-07 06:50:00|13771.7|13769.7|13772.7|13770.7|13774|13770.9|13768.4|13764.8|641
1654584900000|2022-06-07 06:55:00|13772.6|13770.6|13773.6|13771.6|13777.2|13773.7|13772.6|13769.8|604
1654585200000|2022-06-07 07:00:00|13773.8|13771.8|13773.4|13771.4|13776.2|13772.7|13770.5|13767.1|736
1654585500000|2022-06-07 07:05:00|13773.3|13771.3|13770.4|13768.4|13775.6|13772.7|13768.1|13764.2|701
1654585800000|2022-06-07 07:10:00|13770.1|13768.1|13770.4|13768.4|13773.9|13770.4|13769.2|13765.8|712
1654586100000|2022-06-07 07:15:00|13770.7|13768.7|13771.8|13769.8|13773.8|13770.6|13769.5|13766.3|651
1654586400000|2022-06-07 07:20:00|13772|13770|13767.1|13765.1|13774.1|13770.6|13767.1|13763.7|637
1654586700000|2022-06-07 07:25:00|13767.2|13765.2|13770.6|13768.6|13772.1|13769.1|13767.2|13765.2|627
1654587000000|2022-06-07 07:30:00|13770.7|13768.7|13766.3|13761.3|13771.4|13768.7|13761.1|13757.2|707
1654587300000|2022-06-07 07:35:00|13766.4|13761.4|13765.6|13763.6|13767.9|13764.6|13764.7|13761.1|721
1654587600000|2022-06-07 07:40:00|13765.7|13763.7|13768.3|13763.3|13768.3|13765.3|13764.7|13761|624
1654587900000|2022-06-07 07:45:00|13766.8|13764.8|13776.9|13771.9|13782.6|13777.6|13766.3|13763.1|673
1654588200000|2022-06-07 07:50:00|13777|13772|13771.5|13769.5|13777.7|13774|13771.3|13768.6|706
1654588500000|2022-06-07 07:55:00|13771.6|13769.6|13770.3|13768.3|13773.4|13771.1|13769.3|13765.7|395
1654588800000|2022-06-07 08:00:00|13770.4|13768.4|13764.4|13762.4|13773.4|13769.5|13764.3|13760.1|333
1654589100000|2022-06-07 08:05:00|13766.3|13761.3|13763.2|13758.2|13767.8|13764|13761.8|13757.9|349
1654589400000|2022-06-07 08:10:00|13762.9|13757.9|13757.4|13752.4|13764.1|13760.6|13755.4|13751.7|403
1654589700000|2022-06-07 08:15:00|13756.9|13751.9|13756.6|13751.6|13758.3|13754.8|13754.9|13751.2|361
1654590000000|2022-06-07 08:20:00|13756.5|13751.5|13754.2|13749.2|13757.3|13754|13751.5|13748.2|320
1654590300000|2022-06-07 08:25:00|13754.3|13749.3|13757.7|13752.7|13758|13754.2|13752.8|13749.2|285
1654590600000|2022-06-07 08:30:00|13757.6|13752.6|13758.4|13756.4|13760.5|13757|13756.6|13752.4|236
1654590900000|2022-06-07 08:35:00|13758.5|13756.5|13759.3|13754.3|13759.7|13756.5|13755.2|13751.8|246
1654591200000|2022-06-07 08:40:00|13759.2|13754.2|13759.8|13754.8|13761.8|13758.2|13757.3|13753.8|250
1654591500000|2022-06-07 08:45:00|13759.7|13754.7|13761.1|13756.1|13762.3|13758.6|13758.3|13754.5|268
1654591800000|2022-06-07 08:50:00|13761.2|13756.2|13761.7|13759.7|13763.4|13759.9|13759.6|13755.8|274
1654592100000|2022-06-07 08:55:00|13761.8|13759.8|13767.3|13762.3|13767.7|13763.7|13761.4|13758.4|281
1654592400000|2022-06-07 09:00:00|13767.4|13762.4|13768.3|13766.3|13770|13766.4|13765.2|13760.6|357
1654592700000|2022-06-07 09:05:00|13768.2|13766.2|13764.5|13762.5|13770.1|13766.9|13764.3|13760.8|256
1654593000000|2022-06-07 09:10:00|13764.6|13762.6|13766.5|13761.5|13766.7|13763.2|13762.7|13759.3|223
1654593300000|2022-06-07 09:15:00|13765|13763|13763.8|13761.8|13766.6|13763|13762.5|13759|236
1654593600000|2022-06-07 09:20:00|13765.2|13760.2|13762.4|13757.4|13765.2|13761.3|13761.9|13757|291
1654593900000|2022-06-07 09:25:00|13762.3|13757.3|13761.2|13756.2|13763.1|13759.5|13758.7|13755.2|280
1654594200000|2022-06-07 09:30:00|13761.3|13756.3|13758.7|13756.7|13762|13758.7|13758.1|13755|218
1654594500000|2022-06-07 09:35:00|13758.8|13756.8|13762.8|13757.8|13763.1|13759.6|13757.9|13754.5|251
1654594800000|2022-06-07 09:40:00|13761.4|13759.4|13764|13759|13764.4|13761|13761.2|13758.4|191
1654595100000|2022-06-07 09:45:00|13762.4|13760.4|13762.2|13760.2|13764.4|13760.9|13762.2|13758.8|165
1654595400000|2022-06-07 09:50:00|13762.3|13760.3|13764.5|13762.5|13766.5|13763.1|13762|13759|197
1654595700000|2022-06-07 09:55:00|13764.6|13762.6|13763.3|13758.3|13767.1|13763.5|13762.1|13758.3|310
1654596000000|2022-06-07 10:00:00|13763.5|13758.5|13757.4|13755.4|13763.6|13759.6|13757.3|13753.9|324
1654596300000|2022-06-07 10:05:00|13757.5|13755.5|13761.5|13756.5|13762.5|13758.8|13757.4|13754.2|211
1654596600000|2022-06-07 10:10:00|13761.4|13756.4|13757.7|13752.7|13762.1|13758.7|13756.2|13752.7|236
1654596900000|2022-06-07 10:15:00|13757.8|13752.8|13759.2|13757.2|13760.9|13757.2|13753.2|13749.8|222
1654597200000|2022-06-07 10:20:00|13759.3|13757.3|13758.7|13753.7|13760.9|13757.3|13757.3|13753.4|187
1654597500000|2022-06-07 10:25:00|13758.6|13753.6|13758.5|13753.5|13758.8|13755.2|13756.5|13752.8|170
1654597800000|2022-06-07 10:30:00|13758.4|13753.4|13759.5|13754.5|13759.5|13755.7|13755.5|13751.7|275
1654598100000|2022-06-07 10:35:00|13759.4|13754.4|13753.5|13751.5|13759.5|13755.9|13753.4|13750|274
1654598400000|2022-06-07 10:40:00|13753.4|13751.4|13756.8|13751.8|13757.4|13753.9|13752.6|13749|254
1654598700000|2022-06-07 10:45:00|13756.7|13751.7|13757.9|13752.9|13758.1|13754.5|13753.6|13750.1|285
1654599000000|2022-06-07 10:50:00|13757.7|13752.7|13758.2|13753.2|13759.5|13755.8|13755.5|13751.8|304
1654599300000|2022-06-07 10:55:00|13758.1|13753.1|13764.7|13759.7|13766.1|13762|13757.8|13753.1|334
1654599600000|2022-06-07 11:00:00|13764.8|13759.8|13763.4|13761.4|13766.2|13762.7|13763|13759.2|382
1654599900000|2022-06-07 11:05:00|13763.5|13761.5|13764.5|13762.5|13766.6|13763.1|13763.1|13759.6|209
1654600200000|2022-06-07 11:10:00|13764.4|13762.4|13764.9|13762.9|13768.9|13765|13764.2|13760.8|401
1654600500000|2022-06-07 11:15:00|13765|13763|13764.9|13759.9|13767.7|13764.3|13763.1|13759.7|263
1654600800000|2022-06-07 11:20:00|13764.8|13759.8|13760.7|13758.7|13765.1|13761.9|13759.5|13756.2|208
1654601100000|2022-06-07 11:25:00|13762.2|13757.2|13763.1|13758.1|13764.9|13761.5|13760.5|13757|241
1654601400000|2022-06-07 11:30:00|13763|13758|13764|13759|13765.3|13761.9|13762|13758|210
1654601700000|2022-06-07 11:35:00|13764.1|13759.1|13763.4|13761.4|13766.3|13762.7|13762.5|13759|202
1654602000000|2022-06-07 11:40:00|13763.5|13761.5|13764.9|13762.9|13767.4|13763.8|13763.4|13761.3|223
1654602300000|2022-06-07 11:45:00|13765|13763|13768.2|13766.2|13770.9|13767.3|13764.7|13761.6|254
1654602600000|2022-06-07 11:50:00|13768.1|13766.1|13773.8|13768.8|13774|13769.7|13767.3|13764.6|271
1654602900000|2022-06-07 11:55:00|13773.9|13768.9|13771.8|13766.8|13775.2|13770.5|13770.2|13766.4|319
1654603200000|2022-06-07 12:00:00|13771.7|13766.7|13777.1|13772.1|13777.4|13773.8|13769.3|13765.5|313
1654603500000|2022-06-07 12:05:00|13777|13772|13774.1|13769.1|13777.1|13772.9|13771.3|13767.8|248
1654603800000|2022-06-07 12:10:00|13774.2|13769.2|13775.5|13770.5|13775.6|13772|13771.3|13767.7|270
1654604100000|2022-06-07 12:15:00|13775.6|13770.6|13777.5|13775.5|13777.7|13775.6|13773.1|13769.7|290
1654604400000|2022-06-07 12:20:00|13777.4|13775.4|13772.2|13767.2|13777.9|13775.5|13772|13767|330
1654604700000|2022-06-07 12:25:00|13772.1|13767.1|13768.1|13763.1|13772.3|13767.8|13764.4|13760.6|210
1654605000000|2022-06-07 12:30:00|13768.2|13763.2|13772.9|13767.9|13773.8|13770.1|13767.4|13762.7|332
1654605300000|2022-06-07 12:35:00|13773|13768|13766.4|13764.4|13773.4|13769.8|13766.1|13762.6|394
1654605600000|2022-06-07 12:40:00|13766.5|13764.5|13769.3|13764.3|13769.9|13766.4|13765.2|13761.8|350
1654605900000|2022-06-07 12:45:00|13769.4|13764.4|13774.1|13769.1|13774.6|13771.1|13768.1|13764.3|383
1654606200000|2022-06-07 12:50:00|13772.7|13770.7|13776.5|13771.5|13776.7|13773.2|13770.5|13766.8|280
1654606500000|2022-06-07 12:55:00|13775.1|13773.1|13778.5|13773.5|13778.8|13775.3|13774.6|13771.2|275
1654606800000|2022-06-07 13:00:00|13776.9|13774.9|13773.4|13768.4|13778.9|13775.3|13772.4|13768.3|289
1654607100000|2022-06-07 13:05:00|13773.6|13768.6|13775.1|13770.1|13775.2|13770.9|13770.5|13766.9|311
1654607400000|2022-06-07 13:10:00|13775|13770|13774.6|13772.6|13777.4|13773.9|13772.9|13769.3|289
1654607700000|2022-06-07 13:15:00|13774.5|13772.5|13775.5|13773.5|13777.7|13774.2|13771.9|13768.3|221
1654608000000|2022-06-07 13:20:00|13776.8|13771.8|13773.3|13768.3|13777.4|13774|13770.1|13766.5|327
1654608300000|2022-06-07 13:25:00|13773.2|13768.2|13768.4|13763.4|13773.4|13769.9|13766.5|13762.9|260
1654608600000|2022-06-07 13:30:00|13768.1|13763.1|13766|13761|13770.6|13767|13765.1|13760.9|412
1654608900000|2022-06-07 13:35:00|13766.1|13761.1|13764.4|13762.4|13767.3|13763.8|13763.5|13760|375
1654609200000|2022-06-07 13:40:00|13764.5|13762.5|13763.1|13758.1|13766.2|13762.6|13759.9|13756.5|342
1654609500000|2022-06-07 13:45:00|13763|13758|13753.4|13748.4|13763|13759|13752.3|13748.2|444
1654609800000|2022-06-07 13:50:00|13753.3|13748.3|13755.9|13750.9|13756.1|13752.1|13750.5|13747.1|395
1654610100000|2022-06-07 13:55:00|13756.1|13751.1|13757.7|13752.7|13761.4|13756.4|13753.3|13749.8|399
1654610400000|2022-06-07 14:00:00|13757.6|13752.6|13761.9|13756.9|13763.1|13759.6|13755.8|13751.6|443
1654610700000|2022-06-07 14:05:00|13762.2|13757.2|13766.8|13761.8|13767.1|13763.4|13759.9|13756.1|414
1654611000000|2022-06-07 14:10:00|13766.9|13761.9|13766.4|13761.4|13769.4|13765.5|13764.6|13760.3|421
1654611300000|2022-06-07 14:15:00|13766.5|13761.5|13763.4|13761.4|13768|13764.4|13763.1|13759.6|322
1654611600000|2022-06-07 14:20:00|13763.3|13761.3|13761.3|13756.3|13766.1|13762.7|13759.1|13755.5|309
1654611900000|2022-06-07 14:25:00|13759.8|13757.8|13753.9|13748.9|13762.2|13758.6|13752.5|13748.8|331
1654612200000|2022-06-07 14:30:00|13753.8|13748.8|13749.2|13747.2|13755.4|13751|13749.2|13745.7|311
1654612500000|2022-06-07 14:35:00|13749.1|13747.1|13749.6|13747.6|13752.1|13748.6|13748|13744.6|317
1654612800000|2022-06-07 14:40:00|13749.4|13747.4|13746.7|13741.7|13751.2|13747.6|13740.1|13736.2|436
1654613100000|2022-06-07 14:45:00|13745.3|13743.3|13744.4|13739.4|13747.8|13743.9|13743|13739.2|408
1654613400000|2022-06-07 14:50:00|13744.3|13739.3|13742.1|13740.1|13745|13741.6|13741.9|13738.6|306
1654613700000|2022-06-07 14:55:00|13742.2|13740.2|13741.5|13739.5|13745|13741.5|13741|13737.9|271
1654614000000|2022-06-07 15:00:00|13741.4|13739.4|13743.8|13738.8|13743.8|13739.6|13739.1|13734.6|293
1654614300000|2022-06-07 15:05:00|13743.7|13738.7|13747|13745|13749.4|13745.6|13742.1|13738.7|284
1654614600000|2022-06-07 15:10:00|13748.5|13743.5|13745.1|13740.1|13748.7|13745.2|13742.6|13738.8|322
1654614900000|2022-06-07 15:15:00|13745.7|13740.7|13747.6|13742.6|13748.3|13744.6|13740.7|13736.9|342
1654615200000|2022-06-07 15:20:00|13747.5|13742.5|13748.7|13743.7|13749.1|13744.6|13745.6|13742|264
1654615500000|2022-06-07 15:25:00|13748.8|13743.8|13747.5|13745.5|13749.8|13746.2|13746.2|13742.6|233
1654615800000|2022-06-07 15:30:00|13747.4|13745.4|13751.4|13746.4|13751.5|13747.9|13746.4|13742.9|282
1654616100000|2022-06-07 15:35:00|13751.3|13746.3|13750|13745|13752.1|13748.3|13749.2|13745|260
1654616400000|2022-06-07 15:40:00|13749.9|13744.9|13748.4|13746.4|13750.5|13747|13747.5|13743.8|169
1654616700000|2022-06-07 15:45:00|13748.3|13746.3|13750.2|13745.2|13750.4|13746.6|13748.2|13744.2|187
1654617000000|2022-06-07 15:50:00|13750.3|13745.3|13747.8|13742.8|13750.4|13746.6|13745.4|13741.9|195
1654617300000|2022-06-07 15:55:00|13747.9|13742.9|13748.6|13743.6|13749.1|13745.6|13744.7|13741.4|225
1654617600000|2022-06-07 16:00:00|13747.1|13745.1|13747.4|13742.4|13748.3|13745.1|13746|13741.5|203
1654617900000|2022-06-07 16:05:00|13747.5|13742.5|13747.1|13742.1|13749.6|13744.6|13746.6|13741.6|218
1654618200000|2022-06-07 16:10:00|13747|13742|13746.4|13741.4|13748.1|13744|13743.9|13740.5|213
1654618500000|2022-06-07 16:15:00|13746.5|13741.5|13749|13744|13749.7|13746.2|13745.9|13740.9|211
1654618800000|2022-06-07 16:20:00|13749.1|13744.1|13749|13744|13750.6|13746.8|13746.9|13743.3|161
1654619100000|2022-06-07 16:25:00|13748.9|13743.9|13747.1|13742.1|13749.4|13746|13745.3|13740.8|257
1654619400000|2022-06-07 16:30:00|13747|13742|13744.3|13739.3|13748.3|13744.6|13742|13737.8|230
1654619700000|2022-06-07 16:35:00|13744.1|13739.1|13743.7|13741.7|13746.4|13742.6|13743.1|13739|203
1654620000000|2022-06-07 16:40:00|13743.6|13741.6|13748.6|13743.6|13749.8|13746.1|13742.3|13738.7|199
1654620300000|2022-06-07 16:45:00|13748.5|13743.5|13749.4|13744.4|13749.9|13746.3|13745.4|13741.6|254
1654620600000|2022-06-07 16:50:00|13749.5|13744.5|13747.6|13742.6|13749.9|13746.2|13745.7|13741.4|196
1654620900000|2022-06-07 16:55:00|13747.1|13742.1|13747.6|13742.6|13748.3|13743.3|13746.5|13741.5|230
1654621200000|2022-06-07 17:00:00|13747.5|13742.5|13747.9|13742.9|13750.7|13745.7|13747.4|13742.4|253
1654621500000|2022-06-07 17:05:00|13747.7|13742.7|13746.8|13741.8|13749.9|13744.9|13745.9|13740.9|202
1654621800000|2022-06-07 17:10:00|13746.7|13741.7|13747.7|13742.7|13748.1|13743.1|13746.4|13741.4|252
1654622100000|2022-06-07 17:15:00|13747.6|13742.6|13747.8|13742.8|13748.1|13744.2|13746.2|13742.5|109
1654622400000|2022-06-07 17:20:00|13747.7|13742.7|13745.1|13740.1|13747.8|13742.8|13743.1|13739.6|149
1654622700000|2022-06-07 17:25:00|13745|13740|13746.2|13741.2|13746.3|13742.7|13743.1|13739.5|107
1654623000000|2022-06-07 17:30:00|13746.1|13741.1|13745.2|13740.2|13746.2|13742.6|13743.3|13739.8|128
1654623300000|2022-06-07 17:35:00|13745.3|13740.3|13745.8|13740.8|13746|13742.5|13743.4|13739.8|92
1654623600000|2022-06-07 17:40:00|13745.7|13740.7|13742.9|13737.9|13745.8|13741.8|13741|13737|136
1654623900000|2022-06-07 17:45:00|13742.8|13737.8|13744.9|13739.9|13746|13742.4|13742|13737.7|130
1654624200000|2022-06-07 17:50:00|13745|13740|13745.6|13740.6|13745.7|13741.7|13742.7|13738.5|120
1654624500000|2022-06-07 17:55:00|13744|13742|13747.2|13742.2|13747.2|13742.6|13744|13740.1|125
1654624800000|2022-06-07 18:00:00|13747.3|13742.3|13748.1|13743.1|13749|13744.6|13744.5|13740.7|160
1654625100000|2022-06-07 18:05:00|13748|13743|13742.2|13737.2|13748.1|13743.2|13740.5|13737|179
1654625400000|2022-06-07 18:10:00|13742.3|13737.3|13741.9|13736.9|13742.9|13739.2|13741.2|13736.5|196
1654625700000|2022-06-07 18:15:00|13741.8|13736.8|13740.7|13735.7|13742.4|13738.4|13739.8|13734.8|292
1654626000000|2022-06-07 18:20:00|13740.5|13735.5|13740.6|13735.6|13741.9|13738.4|13738.9|13735.2|126
1654626300000|2022-06-07 18:25:00|13740.5|13735.5|13739.8|13734.8|13740.9|13735.9|13739.8|13734.8|100
1654626600000|2022-06-07 18:30:00|13739.9|13734.9|13738.5|13733.5|13740.2|13735.5|13737.5|13733|137
1654626900000|2022-06-07 18:35:00|13738.4|13733.4|13737.4|13732.4|13739|13734|13735.2|13731.6|197
1654627200000|2022-06-07 18:40:00|13737.3|13732.3|13738.8|13733.8|13739|13734.8|13735.6|13731.9|188
1654627500000|2022-06-07 18:45:00|13738.7|13733.7|13739.8|13734.8|13740.1|13736.6|13736.8|13732.5|183
1654627800000|2022-06-07 18:50:00|13739.9|13734.9|13738.2|13736.2|13740.2|13736.5|13738.2|13734.5|176
1654628100000|2022-06-07 18:55:00|13739.9|13734.9|13739.9|13734.9|13740.3|13736.5|13738.2|13734.7|147
1654628400000|2022-06-07 19:00:00|13739.8|13734.8|13738.9|13733.9|13739.8|13734.8|13738.5|13733.5|208
1654628700000|2022-06-07 19:05:00|13737.4|13735.4|13737.7|13732.7|13739.1|13735.4|13736.4|13732.3|144
1654629000000|2022-06-07 19:10:00|13737.6|13732.6|13739|13734|13739.6|13734.6|13736.6|13732.6|137
1654629300000|2022-06-07 19:15:00|13739.1|13734.1|13739.6|13734.6|13739.9|13736.3|13737.2|13733.6|140
1654629600000|2022-06-07 19:20:00|13739.4|13734.4|13739.5|13734.5|13740|13736.3|13737.8|13733.8|156
1654629900000|2022-06-07 19:25:00|13739.4|13734.4|13739.8|13734.8|13741|13736.7|13738|13734.3|197
1654630200000|2022-06-07 19:30:00|13739.7|13734.7|13737.3|13732.3|13740.4|13735.8|13736.3|13731.9|250
1654630500000|2022-06-07 19:35:00|13737.1|13732.1|13737.4|13732.4|13737.5|13733.7|13735.7|13731.9|125
1654630800000|2022-06-07 19:40:00|13737.3|13732.3|13737.6|13732.6|13738.1|13734.1|13735.5|13732|180
1654631100000|2022-06-07 19:45:00|13737.7|13732.7|13737.6|13732.6|13738.1|13733.1|13737.4|13732.4|149
1654631400000|2022-06-07 19:50:00|13737.7|13732.7|13737|13732|13738|13733.7|13735.6|13732|196
1654631700000|2022-06-07 19:55:00|13737.1|13732.1|13737.6|13732.6|13738.7|13735.1|13735.4|13731.5|270
1654632000000|2022-06-07 20:00:00|13737.7|13732.7|13738.1|13733.1|13738.2|13734.6|13736.5|13732.6|157
1654632300000|2022-06-07 20:05:00|13738.2|13733.2|13740.9|13735.9|13741.1|13737.3|13737.7|13732.7|129
1654632600000|2022-06-07 20:10:00|13740.8|13735.8|13740.9|13735.9|13741|13737.4|13739.1|13735.6|93
1654632900000|2022-06-07 20:15:00|13741|13736|13738.9|13736.9|13741|13737.5|13738.8|13735.3|75
1654633200000|2022-06-07 20:20:00|13740.3|13735.3|13739.8|13734.8|13740.4|13736.2|13738|13734.4|130
1654633500000|2022-06-07 20:25:00|13739.6|13734.6|13740.5|13735.5|13740.9|13735.9|13739.3|13734.3|147
1654633800000|2022-06-07 20:30:00|13740.1|13735.1|13739.4|13734.4|13740.1|13735.1|13739.3|13734.3|70
1654634100000|2022-06-07 20:35:00|13739.5|13734.5|13739.8|13734.8|13739.9|13736.2|13737.9|13734.1|74
1654634400000|2022-06-07 20:40:00|13739.7|13734.7|13739.2|13734.2|13739.9|13736.2|13738.2|13733.5|78
1654634700000|2022-06-07 20:45:00|13738.9|13733.9|13738.4|13733.4|13740.2|13735.2|13738.1|13733|115
1654635000000|2022-06-07 20:50:00|13738.3|13733.3|13751|13735|13754.4|13738.4|13737.2|13730.5|268
1654635300000|2022-06-07 20:55:00|13751.2|13735.2|13739.4|13734.4|13757|13741|13737.4|13728.1|516
1654635600000|2022-06-07 21:00:00|13739.2|13734.2|13738.6|13733.6|13739.4|13734.2|13738.6|13732.3|28
1654635900000|2022-06-07 21:05:00|13739.2|13732.9|13749|13733|13756.1|13740.1|13739.1|13728.9|587
1654636200000|2022-06-07 21:10:00|13747.2|13731.2|13752|13736|13764.2|13748.2|13747.2|13731.2|192
1654636500000|2022-06-07 21:15:00|13751|13735|13751.3|13735.3|13755.3|13739.3|13743.2|13728.3|210
1654636800000|2022-06-07 21:20:00|13751.1|13735.1|13751.2|13735.2|13756.8|13740.8|13743.1|13729.5|130
1654637100000|2022-06-07 21:25:00|13752.2|13736.2|13743.1|13733.1|13754.8|13738.8|13743.1|13731.9|92
1654637400000|2022-06-07 21:30:00|13750.5|13729.3|13750.5|13734.5|13754.8|13738.8|13747.1|13729.3|198
1654637700000|2022-06-07 21:35:00|13749.4|13733.4|13748.9|13733.1|13753.7|13737.7|13743.5|13729.4|176
1654638000000|2022-06-07 21:40:00|13748|13733.2|13753.6|13737.6|13756.8|13740.8|13743|13730.5|122
1654638300000|2022-06-07 21:45:00|13753.9|13737.9|13748.4|13732.4|13754.9|13738.9|13743.2|13728.5|178
1654638600000|2022-06-07 21:50:00|13748.8|13732.8|13743.1|13733.6|13753.7|13737.7|13743.1|13728.8|125
1654638900000|2022-06-07 21:55:00|13749.4|13733.4|13747.4|13731.4|13752.5|13736.5|13743.1|13728|148
1654639200000|2022-06-07 22:00:00|13748.8|13732.8|13744.1|13732|13754.6|13738.6|13741.8|13729.4|262
1654639500000|2022-06-07 22:05:00|13746.2|13730.2|13742.6|13733.3|13746.8|13733.9|13741.2|13729.8|170
1654639800000|2022-06-07 22:10:00|13742.8|13733.4|13744.4|13731.8|13746.8|13733.8|13741.8|13729.6|224
1654640100000|2022-06-07 22:15:00|13744.1|13732|13744.5|13734.8|13747.5|13734.8|13742.6|13730.3|277
1654640400000|2022-06-07 22:20:00|13744.7|13734.6|13745.8|13731.5|13747.5|13735.2|13741.8|13730.8|136
1654640700000|2022-06-07 22:25:00|13745.7|13732.7|13743.6|13734.5|13746.1|13735.2|13741.8|13731.3|136
1654641000000|2022-06-07 22:30:00|13742.7|13734.4|13744.7|13733.6|13745|13735.1|13741|13731.7|125
1654641300000|2022-06-07 22:35:00|13744.5|13734.8|13741.8|13734.5|13747.1|13735.4|13740.3|13730.6|126
1654641600000|2022-06-07 22:40:00|13742.5|13734.9|13741.8|13734.1|13746.6|13735.3|13740.3|13730.6|108
1654641900000|2022-06-07 22:45:00|13742.3|13733.7|13743.2|13732.9|13746.6|13735.3|13740.3|13730.8|141
1654642200000|2022-06-07 22:50:00|13743.4|13734.5|13740.3|13735.3|13746.9|13735.4|13740.2|13730.2|155
1654642500000|2022-06-07 22:55:00|13741.9|13735|13739.7|13731.8|13744.9|13735|13737.9|13730.2|242
1654642800000|2022-06-07 23:00:00|13738.7|13733.7|13741.6|13735.6|13742.9|13736.3|13738.6|13732.2|190
1654643100000|2022-06-07 23:05:00|13740.7|13735.7|13740.4|13735.4|13742|13736.4|13740.1|13734.5|140
1654643400000|2022-06-07 23:10:00|13740.3|13735.3|13740.9|13735.9|13741.3|13736|13740|13734.6|93
1654643700000|2022-06-07 23:15:00|13740.8|13735.8|13740.9|13735.9|13741.1|13736.1|13740.4|13735.4|80
1654644000000|2022-06-07 23:20:00|13741|13736|13744.6|13739.6|13745|13740|13740.7|13735.7|104
1654644300000|2022-06-07 23:25:00|13744.7|13739.7|13746.4|13741.4|13747.5|13742.5|13744.6|13739.6|119
1654644600000|2022-06-07 23:30:00|13746.3|13741.3|13745.5|13740.5|13746.4|13741.4|13745|13740|161
1654644900000|2022-06-07 23:35:00|13745.4|13740.4|13743.9|13738.9|13745.5|13740.5|13743.3|13738.3|105
1654645200000|2022-06-07 23:40:00|13743.8|13738.8|13744.1|13739.1|13744.2|13740.5|13742.2|13738.6|120
1654645500000|2022-06-07 23:45:00|13744.2|13739.2|13747.4|13742.4|13747.8|13742.8|13743.1|13738.1|195
1654645800000|2022-06-07 23:50:00|13747.5|13742.5|13747.4|13742.4|13748.2|13743.2|13746.9|13741.9|181
1654646100000|2022-06-07 23:55:00|13747.3|13742.3|13747|13742|13747.9|13742.9|13746.8|13741.8|160
1654646400000|2022-06-08 00:00:00|13747.1|13742.1|13748.8|13743.8|13749.2|13745.2|13743.9|13738.9|349
1654646700000|2022-06-08 00:05:00|13748.9|13743.9|13749.7|13744.7|13751.1|13747.5|13747.7|13743.8|289
1654647000000|2022-06-08 00:10:00|13749.8|13744.8|13747|13742|13751.1|13747.4|13745.3|13741.8|178
1654647300000|2022-06-08 00:15:00|13746.9|13741.9|13747.1|13742.1|13748.4|13744.1|13745.2|13741.6|211
1654647600000|2022-06-08 00:20:00|13747.2|13742.2|13749.3|13744.3|13750|13746.4|13745.2|13741.7|183
1654647900000|2022-06-08 00:25:00|13749.4|13744.4|13749.2|13744.2|13751.6|13748.1|13746.6|13743.1|253
1654648200000|2022-06-08 00:30:00|13749.3|13744.3|13749.7|13744.7|13749.7|13745.5|13746.4|13742.8|188
1654648500000|2022-06-08 00:35:00|13749.8|13744.8|13750.5|13745.5|13752.2|13748.7|13748.2|13744.2|279
1654648800000|2022-06-08 00:40:00|13750.1|13745.1|13747.3|13742.3|13750.2|13746.6|13745.6|13742|211
1654649100000|2022-06-08 00:45:00|13747.2|13742.2|13750.5|13745.5|13750.9|13746.7|13746|13742.1|201
1654649400000|2022-06-08 00:50:00|13750.4|13745.4|13753.5|13748.5|13753.9|13749.4|13746.5|13742.7|266
1654649700000|2022-06-08 00:55:00|13753.9|13748.9|13756.4|13751.4|13756.5|13752.5|13750.4|13746.7|266
1654650000000|2022-06-08 01:00:00|13756.5|13751.5|13756.8|13754.8|13758.3|13754.8|13753.9|13749.1|348
1654650300000|2022-06-08 01:05:00|13756.7|13754.7|13758.6|13756.6|13761.4|13757.8|13755.6|13752.5|338
1654650600000|2022-06-08 01:10:00|13760.2|13755.2|13756|13751|13761.2|13757.5|13754.4|13750.9|278
1654650900000|2022-06-08 01:15:00|13755.9|13750.9|13750|13745|13755.9|13752.4|13749.2|13744.9|352
1654651200000|2022-06-08 01:20:00|13749.9|13744.9|13752.8|13747.8|13754.9|13751.4|13749|13744.8|416
1654651500000|2022-06-08 01:25:00|13750.7|13748.7|13748.1|13743.1|13755.1|13750.4|13746.5|13742.9|315
1654651800000|2022-06-08 01:30:00|13748.2|13743.2|13747.5|13742.5|13749.2|13745.8|13743.6|13740.1|382
1654652100000|2022-06-08 01:35:00|13747.4|13742.4|13746|13741|13747.9|13744.1|13742.4|13738.8|319
1654652400000|2022-06-08 01:40:00|13746.1|13741.1|13743.7|13741.7|13747.9|13744.2|13742.7|13738.8|354
1654652700000|2022-06-08 01:45:00|13745.2|13740.2|13748.3|13746.3|13750.7|13746.3|13743.9|13739.9|316
1654653000000|2022-06-08 01:50:00|13748.2|13746.2|13752|13747|13752.2|13748.8|13747.6|13744|321
1654653300000|2022-06-08 01:55:00|13750.8|13748.8|13748.1|13743.1|13752.4|13748.8|13746.4|13743|297
1654653600000|2022-06-08 02:00:00|13746.6|13744.6|13747.9|13742.9|13748.5|13745|13745|13740.7|308
1654653900000|2022-06-08 02:05:00|13748|13743|13747.2|13742.2|13748.9|13745.2|13745.4|13741.7|304
1654654200000|2022-06-08 02:10:00|13747.3|13742.3|13746.6|13741.6|13747.4|13743|13744|13740.1|313
1654654500000|2022-06-08 02:15:00|13746.7|13741.7|13744.2|13742.2|13747.1|13742.9|13743.3|13739.5|304
1654654800000|2022-06-08 02:20:00|13745.6|13740.6|13745.5|13740.5|13747.3|13743.7|13744|13740.2|244
1654655100000|2022-06-08 02:25:00|13745.4|13740.4|13747|13742|13747.3|13743.7|13744.2|13740.2|189
1654655400000|2022-06-08 02:30:00|13746.9|13741.9|13747.6|13745.6|13749.3|13745.6|13744.8|13741.1|199
1654655700000|2022-06-08 02:35:00|13747.7|13745.7|13746.6|13741.6|13749.2|13745.7|13744.6|13740.8|306
1654656000000|2022-06-08 02:40:00|13746.5|13741.5|13749.9|13744.9|13750|13746.7|13745.1|13741.4|269
1654656300000|2022-06-08 02:45:00|13749.8|13744.8|13749.1|13744.1|13751.9|13748.4|13747|13743.1|393
1654656600000|2022-06-08 02:50:00|13749|13744|13753|13748|13753|13749.5|13748.7|13743.7|337
1654656900000|2022-06-08 02:55:00|13752.9|13747.9|13750.3|13745.3|13753|13749.5|13748.3|13744.7|300
1654657200000|2022-06-08 03:00:00|13750.2|13745.2|13748|13743|13750.4|13746.8|13746.4|13742.9|181
1654657500000|2022-06-08 03:05:00|13748.1|13743.1|13753|13748|13753.9|13750|13746.4|13743|258
1654657800000|2022-06-08 03:10:00|13753.1|13748.1|13756.6|13751.6|13757|13753.5|13751.7|13748.1|289
1654658100000|2022-06-08 03:15:00|13756.7|13751.7|13756.3|13751.3|13756.8|13753.3|13751.7|13748.3|271
1654658400000|2022-06-08 03:20:00|13754.9|13752.9|13753.1|13748.1|13756.4|13753|13751.1|13747.6|280
1654658700000|2022-06-08 03:25:00|13751.5|13749.5|13754.8|13749.8|13755.2|13751.7|13751.5|13747.9|236
1654659000000|2022-06-08 03:30:00|13753.4|13751.4|13752.7|13750.7|13755.2|13751.7|13751.3|13747.9|263
1654659300000|2022-06-08 03:35:00|13752.6|13750.6|13752.4|13750.4|13754.2|13750.9|13750.7|13747.3|238
1654659600000|2022-06-08 03:40:00|13752.5|13750.5|13754.3|13749.3|13755.9|13752.5|13752.4|13748.9|224
1654659900000|2022-06-08 03:45:00|13754.4|13749.4|13752.5|13750.5|13755.2|13751.7|13752.5|13749|189
1654660200000|2022-06-08 03:50:00|13752.6|13750.6|13751.1|13749.1|13753.5|13750.7|13750.9|13747.5|154
1654660500000|2022-06-08 03:55:00|13751.2|13749.2|13751.1|13749.1|13753.6|13750|13750.9|13747.4|194
1654660800000|2022-06-08 04:00:00|13751.2|13749.2|13750.5|13748.5|13752.8|13749.4|13747.8|13744.6|195
1654661100000|2022-06-08 04:05:00|13750.4|13748.4|13750.6|13748.6|13752.9|13749.4|13749.9|13746.4|169
1654661400000|2022-06-08 04:10:00|13751.9|13746.9|13752|13747|13753.3|13749.7|13750.3|13746.8|162
1654661700000|2022-06-08 04:15:00|13751.9|13746.9|13748.5|13746.5|13751.9|13748.6|13747.9|13744.3|154
1654662000000|2022-06-08 04:20:00|13748.6|13746.6|13749.4|13744.4|13750|13746.6|13747.6|13744.1|145
1654662300000|2022-06-08 04:25:00|13749.3|13744.3|13748.1|13746.1|13749.9|13746.5|13747.5|13744.2|183
1654662600000|2022-06-08 04:30:00|13748|13746|13750.3|13748.3|13751.9|13748.5|13748|13744.5|210
1654662900000|2022-06-08 04:35:00|13751.8|13746.8|13750.2|13745.2|13751.8|13748.4|13747.7|13744.3|259
1654663200000|2022-06-08 04:40:00|13750.1|13745.1|13750.2|13745.2|13751.2|13747.7|13748.1|13744.5|217
1654663500000|2022-06-08 04:45:00|13750.1|13745.1|13750.2|13745.2|13753.8|13750.4|13748.3|13744.7|280
1654663800000|2022-06-08 04:50:00|13750.1|13745.1|13744.6|13742.6|13750.3|13745.3|13742.7|13739|296
1654664100000|2022-06-08 04:55:00|13744.5|13742.5|13748.8|13743.8|13749.1|13745.4|13744.4|13740.9|212
1654664400000|2022-06-08 05:00:00|13748.9|13743.9|13746.8|13741.8|13749.3|13745.3|13744.8|13741|292
1654664700000|2022-06-08 05:05:00|13746.9|13741.9|13745.7|13743.7|13748.7|13744.9|13744.6|13741.1|273
1654665000000|2022-06-08 05:10:00|13745.6|13743.6|13746.1|13744.1|13748|13744.8|13745.4|13742.1|289
1654665300000|2022-06-08 05:15:00|13746|13744|13749.1|13744.1|13749.3|13745.7|13746|13742.6|245
1654665600000|2022-06-08 05:20:00|13749.2|13744.2|13750.9|13745.9|13750.9|13747.1|13747.2|13743.5|234
1654665900000|2022-06-08 05:25:00|13750.8|13745.8|13751.1|13746.1|13753.1|13749.5|13748.6|13745|226
1654666200000|2022-06-08 05:30:00|13751.2|13746.2|13750.3|13745.3|13751.5|13747.4|13746.5|13742.9|295
1654666500000|2022-06-08 05:35:00|13750.2|13745.2|13749.1|13744.1|13751|13747.4|13747.6|13743.7|252
1654666800000|2022-06-08 05:40:00|13747.6|13745.6|13748.9|13743.9|13749.9|13746.3|13746.5|13742.9|227
1654667100000|2022-06-08 05:45:00|13748.8|13743.8|13749.2|13744.2|13750.1|13746.7|13746.5|13743|185
1654667400000|2022-06-08 05:50:00|13749.3|13744.3|13748.2|13746.2|13750.9|13747.6|13747.6|13744.1|217
1654667700000|2022-06-08 05:55:00|13748.1|13746.1|13750.8|13745.8|13752.1|13747.9|13748|13744.4|273
1654668000000|2022-06-08 06:00:00|13750.9|13745.9|13749.1|13744.1|13753.1|13749.6|13745.5|13741.2|357
1654668300000|2022-06-08 06:05:00|13749.2|13744.2|13744.5|13742.5|13749.4|13745.8|13744.4|13740.9|312
1654668600000|2022-06-08 06:10:00|13744.6|13742.6|13745.6|13743.6|13748|13744.5|13744.4|13740.9|326
1654668900000|2022-06-08 06:15:00|13745.5|13743.5|13743.7|13741.7|13748.1|13744.6|13743.4|13739.9|300
1654669200000|2022-06-08 06:20:00|13745.6|13740.6|13746.2|13741.2|13747.4|13743.7|13744.1|13740.6|273
1654669500000|2022-06-08 06:25:00|13744.7|13742.7|13744.3|13742.3|13747|13743.9|13744|13740.8|268
1654669800000|2022-06-08 06:30:00|13744.4|13742.4|13744.6|13739.6|13746.1|13742.5|13742.2|13738.8|210
1654670100000|2022-06-08 06:35:00|13744.5|13739.5|13746.4|13741.4|13747.1|13743.6|13742.6|13739.1|200
1654670400000|2022-06-08 06:40:00|13746.3|13741.3|13745.7|13743.7|13747.4|13743.8|13743.6|13740.2|215
1654670700000|2022-06-08 06:45:00|13745.8|13743.8|13748.8|13743.8|13749.1|13745.7|13745.6|13742|261
1654671000000|2022-06-08 06:50:00|13748.7|13743.7|13748.7|13743.7|13749|13745.6|13746.1|13742.6|217
1654671300000|2022-06-08 06:55:00|13748.6|13743.6|13747.7|13742.7|13748.9|13745.5|13745.9|13741.9|307
1654671600000|2022-06-08 07:00:00|13747.6|13742.6|13744.2|13742.2|13748.1|13744.6|13744.1|13740.9|393
1654671900000|2022-06-08 07:05:00|13744.3|13742.3|13743.2|13741.2|13745.3|13742.6|13741.5|13738|432
1654672200000|2022-06-08 07:10:00|13743.3|13741.3|13743.6|13738.6|13745.2|13741.5|13740.4|13736.9|375
1654672500000|2022-06-08 07:15:00|13743.7|13738.7|13746.1|13741.1|13747.3|13742.9|13742.2|13738.5|430
1654672800000|2022-06-08 07:20:00|13746.2|13741.2|13750.1|13745.1|13751.5|13747.9|13743.8|13740.3|402
1654673100000|2022-06-08 07:25:00|13750.3|13745.3|13750.3|13745.3|13751.8|13747.6|13746.9|13742.6|370
1654673400000|2022-06-08 07:30:00|13748.7|13746.7|13745.6|13743.6|13750.2|13746.8|13745.4|13742|321
1654673700000|2022-06-08 07:35:00|13745.5|13743.5|13745.6|13743.6|13747.7|13744.3|13744.2|13740.6|308
1654674000000|2022-06-08 07:40:00|13745.5|13743.5|13746.6|13741.6|13747.6|13744.1|13744.4|13740.8|295
1654674300000|2022-06-08 07:45:00|13746.9|13741.9|13748.3|13743.3|13748.4|13745|13745.4|13741.9|288
1654674600000|2022-06-08 07:50:00|13748.2|13743.2|13750|13745|13751.1|13747.6|13746|13742.4|379
1654674900000|2022-06-08 07:55:00|13749.9|13744.9|13751.7|13746.7|13751.8|13747.7|13746.2|13742.7|435
1654675200000|2022-06-08 08:00:00|13751.6|13746.6|13755.9|13750.9|13756.2|13752.6|13750.7|13746.5|479
1654675500000|2022-06-08 08:05:00|13754.4|13752.4|13753.6|13748.6|13755.9|13752.5|13751.7|13748.2|307
1654675800000|2022-06-08 08:10:00|13753.5|13748.5|13753.4|13751.4|13755.2|13751.9|13751.3|13748.1|278
1654676100000|2022-06-08 08:15:00|13753.3|13751.3|13753.6|13751.6|13755.9|13752.4|13752.6|13749.6|326
1654676400000|2022-06-08 08:20:00|13753.2|13751.2|13754.2|13749.2|13756.1|13752.7|13752.4|13748.9|310
1654676700000|2022-06-08 08:25:00|13752.8|13750.8|13754.8|13749.8|13755.8|13752.2|13752.4|13748.9|326
1654677000000|2022-06-08 08:30:00|13754.9|13749.9|13757.9|13752.9|13759.3|13755.8|13754.3|13749.9|399
1654677300000|2022-06-08 08:35:00|13757.8|13752.8|13760.9|13755.9|13761.2|13757.3|13755.6|13751.9|392
1654677600000|2022-06-08 08:40:00|13760.8|13755.8|13761.8|13759.8|13766.1|13762.3|13759.3|13755.6|382
1654677900000|2022-06-08 08:45:00|13761.6|13759.6|13760.5|13758.5|13763.7|13760.3|13760|13756.4|389
1654678200000|2022-06-08 08:50:00|13760.6|13758.6|13760.8|13755.8|13762.4|13758.9|13759.3|13755.5|354
1654678500000|2022-06-08 08:55:00|13760.9|13755.9|13763.8|13758.8|13764|13760.5|13760.2|13755.9|309
1654678800000|2022-06-08 09:00:00|13763.9|13758.9|13768.8|13763.8|13768.9|13765.3|13762.5|13758.1|380
1654679100000|2022-06-08 09:05:00|13768.7|13763.7|13766.2|13764.2|13770.3|13766.9|13765.5|13762|471
1654679400000|2022-06-08 09:10:00|13767.8|13762.8|13765.6|13763.6|13768.2|13764.5|13763.9|13760.3|334
1654679700000|2022-06-08 09:15:00|13765.5|13763.5|13763.3|13761.3|13766.1|13763.5|13762.9|13759.8|239
1654680000000|2022-06-08 09:20:00|13763.2|13761.2|13762.5|13760.5|13764.2|13761.5|13762|13758.7|184
1654680300000|2022-06-08 09:25:00|13762.6|13760.6|13763.2|13758.2|13763.7|13760.6|13760.9|13757.6|212
1654680600000|2022-06-08 09:30:00|13761.8|13759.8|13760.4|13758.4|13763.6|13759.9|13760|13756.7|294
1654680900000|2022-06-08 09:35:00|13760.3|13758.3|13760.4|13758.4|13762.3|13758.9|13760.1|13756.7|183
1654681200000|2022-06-08 09:40:00|13760.3|13758.3|13757.3|13755.3|13762.4|13758.7|13757|13753.7|175
1654681500000|2022-06-08 09:45:00|13757.2|13755.2|13759.3|13754.3|13760.5|13756.8|13757|13753.7|267
1654681800000|2022-06-08 09:50:00|13759.4|13754.4|13760.8|13755.8|13761.2|13757.7|13757.5|13753.9|268
1654682100000|2022-06-08 09:55:00|13760.9|13755.9|13761.4|13756.4|13762|13758.4|13759.3|13755.6|296
1654682400000|2022-06-08 10:00:00|13761.3|13756.3|13759|13754|13762.4|13758.6|13757.9|13754|333
1654682700000|2022-06-08 10:05:00|13758.9|13753.9|13757.4|13755.4|13761.4|13757.1|13757.1|13753.8|263
1654683000000|2022-06-08 10:10:00|13757.5|13755.5|13757.4|13755.4|13759.1|13755.6|13757.1|13753.6|182
1654683300000|2022-06-08 10:15:00|13757.5|13755.5|13761.5|13756.5|13761.7|13758.1|13757.1|13753.6|257
1654683600000|2022-06-08 10:20:00|13761.4|13756.4|13761.7|13756.7|13761.8|13758.1|13757.9|13754.4|284
1654683900000|2022-06-08 10:25:00|13761.8|13756.8|13764.5|13759.5|13764.6|13761|13759.8|13756.3|243
1654684200000|2022-06-08 10:30:00|13764.6|13759.6|13763.2|13758.2|13764.9|13760.9|13760.4|13756.8|272
1654684500000|2022-06-08 10:35:00|13763.1|13758.1|13758.8|13756.8|13763.2|13759.2|13758.8|13754.9|224
1654684800000|2022-06-08 10:40:00|13760.4|13755.4|13761.6|13756.6|13761.7|13757.9|13757.3|13753.8|238
1654685100000|2022-06-08 10:45:00|13761.3|13756.3|13761|13756|13762.8|13758.4|13759.6|13755.6|320
1654685400000|2022-06-08 10:50:00|13761.1|13756.1|13762.5|13757.5|13763.3|13759.8|13759.8|13756|263
1654685700000|2022-06-08 10:55:00|13762.6|13757.6|13762|13757|13763|13759.2|13760.1|13756.7|217
1654686000000|2022-06-08 11:00:00|13760.5|13758.5|13761.2|13756.2|13763.2|13759.7|13760|13756.1|245
1654686300000|2022-06-08 11:05:00|13761.1|13756.1|13758|13753|13762.1|13758.5|13756.1|13752.5|275
1654686600000|2022-06-08 11:10:00|13758.1|13753.1|13757.8|13752.8|13759.5|13755|13755.9|13752.6|198
1654686900000|2022-06-08 11:15:00|13756.2|13754.2|13755|13750|13758|13754.3|13752.9|13749.6|220
1654687200000|2022-06-08 11:20:00|13755.1|13750.1|13754.1|13749.1|13755.1|13751.6|13752|13748.8|271
1654687500000|2022-06-08 11:25:00|13754.2|13749.2|13754.2|13749.2|13755.5|13752|13752.2|13748.8|283
1654687800000|2022-06-08 11:30:00|13752.7|13750.7|13754|13749|13754.7|13750.8|13752|13748.6|214
1654688100000|2022-06-08 11:35:00|13753.9|13748.9|13757.3|13752.3|13757.3|13753.8|13752|13748.6|244
1654688400000|2022-06-08 11:40:00|13755.7|13753.7|13758.7|13753.7|13758.7|13755.1|13755.5|13752.1|268
1654688700000|2022-06-08 11:45:00|13758.4|13753.4|13757.6|13755.6|13759.4|13755.9|13756.4|13752.9|257
1654689000000|2022-06-08 11:50:00|13757.7|13755.7|13757.2|13752.2|13760.2|13756.1|13755.5|13751.8|259
1654689300000|2022-06-08 11:55:00|13757.1|13752.1|13755.3|13750.3|13758|13754.3|13753.6|13749.6|323
1654689600000|2022-06-08 12:00:00|13755.5|13750.5|13755.7|13750.7|13756.4|13752.9|13752.4|13748.9|359
1654689900000|2022-06-08 12:05:00|13755.8|13750.8|13755.6|13750.6|13756.4|13752.4|13753.2|13749.5|279
1654690200000|2022-06-08 12:10:00|13755.7|13750.7|13754.7|13749.7|13756.3|13752.5|13752.8|13749|307
1654690500000|2022-06-08 12:15:00|13754.6|13749.6|13754.5|13752.5|13757.8|13754.3|13752.8|13749.3|293
1654690800000|2022-06-08 12:20:00|13754.6|13752.6|13763|13758|13763.6|13758.6|13754.4|13750.9|379
1654691100000|2022-06-08 12:25:00|13762.4|13757.4|13767.1|13765.1|13769.1|13765.3|13760.8|13757.2|389
1654691400000|2022-06-08 12:30:00|13767.2|13765.2|13769|13764|13770.4|13767.1|13765.5|13762|323
1654691700000|2022-06-08 12:35:00|13769.1|13764.1|13765.9|13760.9|13770.1|13766.5|13764.3|13760.8|306
1654692000000|2022-06-08 12:40:00|13765.8|13760.8|13763.2|13761.2|13768.5|13765.1|13763.2|13759.8|314
1654692300000|2022-06-08 12:45:00|13763.1|13761.1|13764.3|13759.3|13765.2|13761.6|13761.3|13757.7|240
1654692600000|2022-06-08 12:50:00|13764.2|13759.2|13765.5|13760.5|13766|13762|13759.2|13755.7|384
1654692900000|2022-06-08 12:55:00|13765.4|13760.4|13760.6|13758.6|13766|13762|13759.6|13755.6|329
1654693200000|2022-06-08 13:00:00|13762.1|13757.1|13760.9|13758.9|13763.6|13759.8|13758.8|13755.3|301
1654693500000|2022-06-08 13:05:00|13762.4|13757.4|13757.3|13755.3|13762.4|13759.1|13756.8|13753.2|323
1654693800000|2022-06-08 13:10:00|13757.4|13755.4|13755.1|13750.1|13760.3|13756.7|13753.4|13750|268
1654694100000|2022-06-08 13:15:00|13755|13750|13755.8|13753.8|13757.7|13754.3|13753.3|13749.9|369
1654694400000|2022-06-08 13:20:00|13755.9|13753.9|13757.5|13752.5|13758|13754.6|13755.2|13751.7|225
1654694700000|2022-06-08 13:25:00|13757.6|13752.6|13758.4|13753.4|13759|13754.9|13755.4|13751.6|309
1654695000000|2022-06-08 13:30:00|13758.3|13753.3|13758.1|13756.1|13762|13758.6|13757.4|13753.3|349
1654695300000|2022-06-08 13:35:00|13758.2|13756.2|13752.7|13747.7|13759.7|13756.2|13751|13747.6|396
1654695600000|2022-06-08 13:40:00|13751.3|13749.3|13751.3|13749.3|13753.9|13750.6|13750.9|13747.6|403
1654695900000|2022-06-08 13:45:00|13751.2|13749.2|13751.7|13746.7|13754.3|13750.6|13749.9|13746.4|383
1654696200000|2022-06-08 13:50:00|13751.9|13746.9|13751.2|13746.2|13753.6|13750.2|13748.5|13745.1|346
1654696500000|2022-06-08 13:55:00|13750.9|13745.9|13752.8|13747.8|13752.9|13747.9|13748.1|13744.5|363
1654696800000|2022-06-08 14:00:00|13752.9|13747.9|13752.3|13747.3|13755.1|13750.1|13752|13747|392
1654697100000|2022-06-08 14:05:00|13752.4|13747.4|13752.6|13747.6|13755.9|13750.9|13749.4|13745.9|408
1654697400000|2022-06-08 14:10:00|13752.7|13747.7|13754.6|13749.6|13755|13750|13751.3|13746.3|323
1654697700000|2022-06-08 14:15:00|13754.4|13749.4|13749.7|13744.7|13754.5|13750.4|13748.1|13744.5|420
1654698000000|2022-06-08 14:20:00|13750|13745|13750.3|13745.3|13751.8|13746.8|13747.9|13744.4|389
1654698300000|2022-06-08 14:25:00|13750.5|13745.5|13750.4|13745.4|13752.1|13747.5|13749.4|13744.8|381
1654698600000|2022-06-08 14:30:00|13750.6|13745.6|13749.5|13744.5|13751.3|13746.7|13748.1|13743.7|356
1654698900000|2022-06-08 14:35:00|13749.4|13744.4|13748.2|13746.2|13751.6|13748.1|13747.4|13743.9|309
1654699200000|2022-06-08 14:40:00|13748|13746|13749.9|13747.9|13751.5|13748|13747.9|13744.5|297
1654699500000|2022-06-08 14:45:00|13749.8|13747.8|13750.6|13745.6|13751.3|13748|13747.1|13743.6|318
1654699800000|2022-06-08 14:50:00|13750.4|13745.4|13751.2|13746.2|13751.3|13747.1|13747.4|13743.9|309
1654700100000|2022-06-08 14:55:00|13751.3|13746.3|13750.1|13745.1|13751.3|13747.1|13748.1|13744.5|385
1654700400000|2022-06-08 15:00:00|13750.2|13745.2|13750.3|13745.3|13751.6|13746.6|13748.1|13744.3|301
1654700700000|2022-06-08 15:05:00|13750.2|13745.2|13749.2|13744.2|13750.4|13745.4|13749.2|13744.2|228
1654701000000|2022-06-08 15:10:00|13749|13744|13748.3|13743.3|13749.5|13745.8|13746.4|13743.1|195
1654701300000|2022-06-08 15:15:00|13748.2|13743.2|13746.3|13744.3|13748.8|13744.6|13745.8|13742.5|248
1654701600000|2022-06-08 15:20:00|13746.2|13744.2|13748.3|13743.3|13749.3|13745.2|13745.7|13742.5|280
1654701900000|2022-06-08 15:25:00|13748.5|13743.5|13747.4|13745.4|13749|13745.5|13746.8|13742.9|208
1654702200000|2022-06-08 15:30:00|13747.5|13745.5|13748.8|13743.8|13749.6|13745.6|13747.1|13743.4|218
1654702500000|2022-06-08 15:35:00|13748.9|13743.9|13748.4|13743.4|13749|13745.3|13746.3|13742.7|172
1654702800000|2022-06-08 15:40:00|13748.1|13743.1|13751|13746|13751|13746.3|13745.4|13741.9|242
1654703100000|2022-06-08 15:45:00|13750.9|13745.9|13749|13744|13751.2|13747.4|13748.3|13743.8|187
1654703400000|2022-06-08 15:50:00|13749.1|13744.1|13749.1|13744.1|13749.6|13745.4|13746.7|13743.1|242
1654703700000|2022-06-08 15:55:00|13749|13744|13748.7|13743.7|13750.3|13746.8|13747.3|13743.7|185
1654704000000|2022-06-08 16:00:00|13747.3|13745.3|13748.7|13743.7|13750.1|13745.3|13746.3|13742.8|178
1654704300000|2022-06-08 16:05:00|13748.6|13743.6|13752.3|13747.3|13753.1|13748.8|13748.6|13743.6|214
1654704600000|2022-06-08 16:10:00|13752.2|13747.2|13749.7|13744.7|13752.2|13748.6|13749.6|13744.6|154
1654704900000|2022-06-08 16:15:00|13749.6|13744.6|13749.7|13744.7|13750.6|13746.6|13748.6|13744.3|191
1654705200000|2022-06-08 16:20:00|13749.6|13744.6|13750.2|13745.2|13751.2|13746.4|13748.3|13744.5|163
1654705500000|2022-06-08 16:25:00|13750.1|13745.1|13749.2|13747.2|13751.7|13748|13749.1|13745|177
1654705800000|2022-06-08 16:30:00|13750.7|13745.7|13751.8|13746.8|13753.1|13749|13749.4|13745.5|172
1654706100000|2022-06-08 16:35:00|13751.9|13746.9|13753.1|13748.1|13753.1|13748.6|13750.4|13746.3|157
1654706400000|2022-06-08 16:40:00|13753.2|13748.2|13755.4|13753.4|13757.2|13753.5|13752.7|13747.8|176
1654706700000|2022-06-08 16:45:00|13755.5|13753.5|13757.2|13752.2|13757.7|13753.5|13755.4|13750.4|212
1654707000000|2022-06-08 16:50:00|13757.1|13752.1|13758|13753|13758.9|13753.9|13755|13750|225
1654707300000|2022-06-08 16:55:00|13758.1|13753.1|13756.3|13751.3|13758.5|13753.5|13755.7|13750.7|178
1654707600000|2022-06-08 17:00:00|13756.2|13751.2|13760.4|13755.4|13761|13756|13756|13751|259
1654707900000|2022-06-08 17:05:00|13760.6|13755.6|13761|13756|13761.1|13756.1|13759.6|13754.6|197
1654708200000|2022-06-08 17:10:00|13761.1|13756.1|13763.3|13758.3|13764.2|13759.2|13759.8|13755.2|240
1654708500000|2022-06-08 17:15:00|13763.4|13758.4|13761.6|13756.6|13763.5|13758.5|13761.3|13756.3|214
1654708800000|2022-06-08 17:20:00|13761.7|13756.7|13761.5|13756.5|13762.5|13757.5|13760.6|13755.6|222
1654709100000|2022-06-08 17:25:00|13761.6|13756.6|13760.5|13755.5|13763.1|13758.1|13759.7|13754.7|178
1654709400000|2022-06-08 17:30:00|13760.4|13755.4|13763.5|13758.5|13764.1|13759.8|13759.8|13754.8|204
1654709700000|2022-06-08 17:35:00|13763.6|13758.6|13763.5|13761.5|13765.1|13761.5|13762.5|13758.3|116
1654710000000|2022-06-08 17:40:00|13763.6|13761.6|13764.2|13759.2|13765.4|13762.1|13762.4|13757.8|220
1654710300000|2022-06-08 17:45:00|13764.3|13759.3|13762.4|13757.4|13764.3|13759.3|13760.2|13756.6|243
1654710600000|2022-06-08 17:50:00|13762.5|13757.5|13762.3|13757.3|13762.6|13758.8|13760.8|13756.7|162
1654710900000|2022-06-08 17:55:00|13762.4|13757.4|13762.1|13757.1|13763.3|13758.3|13760.8|13755.8|157
1654711200000|2022-06-08 18:00:00|13762.2|13757.2|13764.2|13759.2|13764.3|13759.3|13761.7|13756.7|202
1654711500000|2022-06-08 18:05:00|13764|13759|13763.7|13758.7|13765|13760|13762.7|13757.7|240
1654711800000|2022-06-08 18:10:00|13763.8|13758.8|13762.1|13757.1|13764.3|13759.3|13761|13756.1|244
1654712100000|2022-06-08 18:15:00|13762|13757|13763.1|13758.1|13764|13759.6|13761.3|13756.3|162
1654712400000|2022-06-08 18:20:00|13763.3|13758.3|13763.4|13758.4|13764.1|13759.1|13762.7|13757.7|146
1654712700000|2022-06-08 18:25:00|13763.3|13758.3|13764.1|13759.1|13766|13762.5|13762.8|13757.8|197
1654713000000|2022-06-08 18:30:00|13764.2|13759.2|13764.6|13759.6|13764.9|13759.9|13763|13758|239
1654713300000|2022-06-08 18:35:00|13764.5|13759.5|13765.2|13760.2|13765.5|13762|13762.9|13758.9|136
1654713600000|2022-06-08 18:40:00|13765.1|13760.1|13763.4|13758.4|13765.3|13761.7|13763.2|13758.3|144
1654713900000|2022-06-08 18:45:00|13763.6|13758.6|13763.2|13758.2|13763.8|13758.8|13762.4|13757.4|117
1654714200000|2022-06-08 18:50:00|13763.3|13758.3|13764.9|13759.9|13765.1|13761.5|13763.3|13758.3|186
1654714500000|2022-06-08 18:55:00|13764.8|13759.8|13763.6|13758.6|13764.9|13759.9|13761.8|13756.8|183
1654714800000|2022-06-08 19:00:00|13763.4|13758.4|13763|13758|13764.9|13759.9|13762.7|13757.7|214
1654715100000|2022-06-08 19:05:00|13763.1|13758.1|13764.3|13759.3|13765|13760|13762.9|13757.9|189
1654715400000|2022-06-08 19:10:00|13764.4|13759.4|13763.8|13758.8|13764.8|13759.8|13761.7|13756.7|185
1654715700000|2022-06-08 19:15:00|13764|13759|13764.5|13759.5|13765.2|13760.2|13763.6|13758.6|220
1654716000000|2022-06-08 19:20:00|13764.8|13759.8|13763.2|13758.2|13764.8|13759.8|13762.2|13757.2|199
1654716300000|2022-06-08 19:25:00|13763.1|13758.1|13762.8|13757.8|13763.2|13759.5|13761.3|13757.6|108
1654716600000|2022-06-08 19:30:00|13762.7|13757.7|13761.9|13756.9|13763.3|13758.3|13761.9|13756.9|102
1654716900000|2022-06-08 19:35:00|13762|13757|13763.1|13758.1|13763.2|13759.6|13761.6|13756.7|110
1654717200000|2022-06-08 19:40:00|13763.2|13758.2|13763.9|13758.9|13764.4|13760.7|13761.6|13758.1|127
1654717500000|2022-06-08 19:45:00|13764|13759|13765.4|13760.4|13765.8|13761|13763|13759|192
1654717800000|2022-06-08 19:50:00|13765.5|13760.5|13764|13759|13765.5|13760.5|13763.9|13758.9|231
1654718100000|2022-06-08 19:55:00|13763.9|13758.9|13762.6|13757.6|13764.1|13759.1|13762|13757|226
1654718400000|2022-06-08 20:00:00|13762.5|13757.5|13763.2|13758.2|13763.9|13758.9|13761.9|13756.9|154
1654718700000|2022-06-08 20:05:00|13763.3|13758.3|13763|13758|13763.9|13758.9|13762.9|13757.9|149
1654719000000|2022-06-08 20:10:00|13763.1|13758.1|13763.5|13758.5|13763.6|13759.7|13761.4|13757.8|112
1654719300000|2022-06-08 20:15:00|13763.6|13758.6|13763.2|13758.2|13763.6|13759.8|13761.7|13758|139
1654719600000|2022-06-08 20:20:00|13761.7|13759.7|13763.5|13758.5|13763.6|13759.8|13761.6|13758.1|106
1654719900000|2022-06-08 20:25:00|13763.4|13758.4|13763.2|13758.2|13763.9|13760.2|13761.5|13757.8|134
1654720200000|2022-06-08 20:30:00|13763.1|13758.1|13764.2|13759.2|13764.2|13760.2|13762.1|13758.1|76
1654720500000|2022-06-08 20:35:00|13764.3|13759.3|13763.8|13758.8|13764.4|13759.4|13763.6|13758.6|118
1654720800000|2022-06-08 20:40:00|13763.7|13758.7|13765.3|13760.3|13765.7|13760.7|13763.7|13758.7|110
1654721100000|2022-06-08 20:45:00|13765.2|13760.2|13763.9|13758.9|13765.5|13760.5|13763.5|13758.5|99
1654721400000|2022-06-08 20:50:00|13763.7|13758.7|13763.9|13754.8|13768.2|13758.9|13760.9|13747.6|200
1654721700000|2022-06-08 20:55:00|13764.5|13755|13763.5|13754.1|13765.8|13759.3|13762.1|13753.6|231
1654722000000|2022-06-08 21:00:00|13763.9|13753.8|13768.8|13752.8|13768.8|13753.8|13763.9|13751.4|35
1654722300000|2022-06-08 21:05:00|13768.5|13752.5|13763.1|13751|13768.8|13754.1|13761.4|13748.5|85
1654722600000|2022-06-08 21:10:00|13763.6|13751.1|13762.7|13750.6|13766.8|13754|13759.7|13747|107
1654722900000|2022-06-08 21:15:00|13765.4|13752.4|13764.9|13753.7|13767.2|13754|13761.1|13748.2|122
1654723200000|2022-06-08 21:20:00|13764|13753.6|13762|13753.6|13767.6|13754|13761|13748.3|105
1654723500000|2022-06-08 21:25:00|13763|13749.2|13762.5|13749.3|13766.4|13753.4|13760.9|13747.9|169
1654723800000|2022-06-08 21:30:00|13762.1|13750|13763.1|13756.7|13766.6|13757.4|13761.3|13748|334
1654724100000|2022-06-08 21:35:00|13763.2|13757.2|13763.2|13755.8|13767|13757.8|13760.9|13753.1|118
1654724400000|2022-06-08 21:40:00|13763|13755.6|13766.3|13755.2|13768.8|13758.2|13760.9|13752.8|75
1654724700000|2022-06-08 21:45:00|13764.4|13755.7|13761|13756|13774.3|13758.3|13760.9|13753.5|80
1654725000000|2022-06-08 21:50:00|13761.1|13756.1|13763.9|13755.7|13774.4|13758.4|13760.9|13752.9|95
1654725300000|2022-06-08 21:55:00|13768|13754.4|13761.8|13755.1|13771.2|13756.9|13759.5|13752.9|118
1654725600000|2022-06-08 22:00:00|13761.7|13755.2|13765.2|13754.5|13768.3|13757.3|13761|13751.8|252
1654725900000|2022-06-08 22:05:00|13765.6|13755.3|13764.1|13755.6|13766.3|13757.2|13761|13752.5|212
1654726200000|2022-06-08 22:10:00|13763.6|13755.5|13763.9|13754.6|13767.3|13757.3|13760.8|13753.5|163
1654726500000|2022-06-08 22:15:00|13764|13754.5|13761|13756|13768.1|13756.8|13761|13752.9|257
1654726800000|2022-06-08 22:20:00|13760.8|13755.8|13762.8|13755.7|13765.1|13757.3|13760.8|13753.5|217
1654727100000|2022-06-08 22:25:00|13762.4|13755.8|13761.9|13756.9|13766.4|13757.3|13761|13752.9|137
1654727400000|2022-06-08 22:30:00|13761.5|13756.5|13765.3|13758.2|13767.7|13759|13761.1|13753.7|240
1654727700000|2022-06-08 22:35:00|13765.2|13758.6|13766.6|13759.6|13768.1|13760|13763.3|13755.6|223
1654728000000|2022-06-08 22:40:00|13766.3|13759.5|13763.5|13754.7|13767.4|13760.2|13761.3|13754.3|217
1654728300000|2022-06-08 22:45:00|13763.2|13755.1|13764|13759|13767.7|13760.8|13761.2|13754.3|205
1654728600000|2022-06-08 22:50:00|13762.3|13757.3|13764.3|13758.1|13767.1|13760.6|13761.1|13755.6|168
1654728900000|2022-06-08 22:55:00|13763.7|13758.7|13762.8|13755.3|13766.9|13760|13761|13754.5|270
1654729200000|2022-06-08 23:00:00|13761.4|13756.4|13762.1|13757.1|13762.5|13757.2|13760.2|13755.2|118
1654729500000|2022-06-08 23:05:00|13762|13757|13761.5|13756.5|13762.7|13757.7|13761.3|13756.3|82
1654729800000|2022-06-08 23:10:00|13761.4|13756.4|13761.9|13756.9|13762.3|13757.3|13761.4|13756.4|102
1654730100000|2022-06-08 23:15:00|13761.8|13756.8|13763.5|13758.5|13764.4|13759.4|13761.8|13756.8|142
1654730400000|2022-06-08 23:20:00|13763.4|13758.4|13763.5|13758.5|13763.8|13758.8|13762.7|13757.7|138
1654730700000|2022-06-08 23:25:00|13763.4|13758.4|13763|13758|13764|13759|13762.9|13757.9|113
1654731000000|2022-06-08 23:30:00|13763.1|13758.1|13763.5|13758.5|13764|13759|13762.7|13757.7|175
1654731300000|2022-06-08 23:35:00|13763.4|13758.4|13763.6|13758.6|13764.1|13759.1|13763.2|13758.2|111
1654731600000|2022-06-08 23:40:00|13763.5|13758.5|13764|13759|13764.3|13759.3|13763.4|13758.4|83
1654731900000|2022-06-08 23:45:00|13763.9|13758.9|13764.8|13759.8|13765.5|13760.5|13763.6|13758.6|95
1654732200000|2022-06-08 23:50:00|13764.7|13759.7|13765.4|13760.4|13765.6|13760.6|13764.7|13759.7|92
1654732500000|2022-06-08 23:55:00|13765.5|13760.5|13764.8|13759.8|13765.5|13760.5|13764.2|13759.2|141
1654732800000|2022-06-09 00:00:00|13764.7|13759.7|13767.2|13762.2|13769.2|13764.2|13763.1|13758.1|280
1654733100000|2022-06-09 00:05:00|13767.4|13762.4|13765|13760|13769.4|13765.8|13763.5|13759.7|277
1654733400000|2022-06-09 00:10:00|13764.9|13759.9|13762.8|13757.8|13765.2|13761.7|13760.4|13756.9|217
1654733700000|2022-06-09 00:15:00|13762.9|13757.9|13762.8|13757.8|13765.1|13761.5|13760.7|13757.2|270
1654734000000|2022-06-09 00:20:00|13762.5|13757.5|13763.3|13758.3|13765.3|13761.4|13761|13757.5|169
1654734300000|2022-06-09 00:25:00|13761.9|13759.9|13764|13759|13764.4|13760.8|13761.2|13757.7|170
1654734600000|2022-06-09 00:30:00|13764.1|13759.1|13763.9|13758.9|13765.4|13761.8|13762.1|13758.5|236
1654734900000|2022-06-09 00:35:00|13764|13759|13764.8|13762.8|13766.3|13762.9|13762.5|13758.8|188
1654735200000|2022-06-09 00:40:00|13764.7|13762.7|13772.5|13767.5|13772.5|13768.5|13764.1|13760.8|266
1654735500000|2022-06-09 00:45:00|13772.4|13767.4|13771.5|13766.5|13776.3|13772|13771.3|13766.3|303
1654735800000|2022-06-09 00:50:00|13771.6|13766.6|13774.7|13769.7|13778.3|13774.2|13769.7|13764.7|332
1654736100000|2022-06-09 00:55:00|13773.6|13768.6|13770|13765|13776.2|13771.2|13769.8|13764.8|325
1654736400000|2022-06-09 01:00:00|13770.1|13765.1|13770.3|13768.3|13772.7|13768.8|13769.6|13764.6|330
1654736700000|2022-06-09 01:05:00|13771.7|13766.7|13770.3|13768.3|13772.7|13768.8|13769.4|13765.4|266
1654737000000|2022-06-09 01:10:00|13770.4|13768.4|13771.6|13766.6|13772.4|13768.6|13769.9|13764.9|298
1654737300000|2022-06-09 01:15:00|13771.8|13766.8|13769.2|13764.2|13771.9|13768.2|13768.1|13764.2|258
1654737600000|2022-06-09 01:20:00|13769.3|13764.3|13768.8|13763.8|13770.3|13766.1|13767.2|13763.3|210
1654737900000|2022-06-09 01:25:00|13768.9|13763.9|13767.3|13765.3|13769|13765.4|13766.9|13762.4|176
1654738200000|2022-06-09 01:30:00|13767.4|13765.4|13767.9|13762.9|13770.1|13765.4|13766.1|13762.4|305
1654738500000|2022-06-09 01:35:00|13767.8|13762.8|13775.5|13770.5|13775.6|13772.1|13767.5|13762.5|338
1654738800000|2022-06-09 01:40:00|13776|13771|13775.6|13770.6|13776.3|13772.4|13773|13768|332
1654739100000|2022-06-09 01:45:00|13775.5|13770.5|13781.1|13776.1|13782.7|13778.6|13775.4|13770.5|391
1654739400000|2022-06-09 01:50:00|13778.3|13776.3|13778.9|13773.9|13782|13777.8|13776.7|13773|331
1654739700000|2022-06-09 01:55:00|13779|13774|13779.3|13774.3|13780.7|13776.3|13776.8|13773.1|288
1654740000000|2022-06-09 02:00:00|13779.4|13774.4|13777.4|13772.4|13780.1|13775.8|13775.4|13771.2|362
1654740300000|2022-06-09 02:05:00|13777.3|13772.3|13778|13773|13779.2|13774.6|13776.6|13771.6|274
1654740600000|2022-06-09 02:10:00|13777.9|13772.9|13776.9|13771.9|13779.5|13776|13775.3|13771.6|278
1654740900000|2022-06-09 02:15:00|13776.8|13771.8|13776.3|13771.3|13778.3|13774.7|13774.7|13770.9|304
1654741200000|2022-06-09 02:20:00|13776.2|13771.2|13777|13772|13779|13775.2|13775.2|13771.1|325
1654741500000|2022-06-09 02:25:00|13776.8|13771.8|13776.8|13771.8|13778.1|13773.9|13774.9|13771.2|308
1654741800000|2022-06-09 02:30:00|13776.7|13771.7|13774|13769|13777|13773.6|13772.6|13769|266
1654742100000|2022-06-09 02:35:00|13774.1|13769.1|13773.7|13771.7|13775.4|13771.8|13772.2|13768.9|320
1654742400000|2022-06-09 02:40:00|13775.1|13770.1|13775.2|13770.2|13775.9|13772.2|13773|13769.5|201
1654742700000|2022-06-09 02:45:00|13775.3|13770.3|13775.2|13770.2|13775.4|13771.8|13773.1|13769.5|198
1654743000000|2022-06-09 02:50:00|13775.3|13770.3|13774.6|13769.6|13775.9|13772.1|13772.6|13769|169
1654743300000|2022-06-09 02:55:00|13774.7|13769.7|13774.9|13769.9|13775.9|13771.9|13773.5|13769.1|233
1654743600000|2022-06-09 03:00:00|13775|13770|13769.5|13767.5|13775.5|13772.4|13769.3|13765.5|312
1654743900000|2022-06-09 03:05:00|13769.4|13767.4|13770.5|13768.5|13772|13768.6|13769.3|13766.4|142
1654744200000|2022-06-09 03:10:00|13770.4|13768.4|13771.8|13766.8|13772.9|13769.2|13769.6|13766.2|177
1654744500000|2022-06-09 03:15:00|13771.7|13766.7|13770.5|13768.5|13773|13769|13769.8|13766.2|200
1654744800000|2022-06-09 03:20:00|13770.6|13768.6|13772.4|13767.4|13773.1|13769.5|13770.5|13766.9|125
1654745100000|2022-06-09 03:25:00|13772.5|13767.5|13770|13768|13772.6|13768.9|13769.7|13766.1|191
1654745400000|2022-06-09 03:30:00|13769.9|13767.9|13770.9|13765.9|13771.9|13768.4|13769.5|13765.8|157
1654745700000|2022-06-09 03:35:00|13771.1|13766.1|13766.9|13761.9|13771.3|13767.4|13764.5|13759.7|237
1654746000000|2022-06-09 03:40:00|13767|13762|13763.5|13761.5|13767.8|13763.9|13763.5|13760.1|265
1654746300000|2022-06-09 03:45:00|13763.6|13761.6|13761|13756|13765.7|13762|13759.1|13755.6|311
1654746600000|2022-06-09 03:50:00|13760.9|13755.9|13760|13755|13761.3|13757.4|13755.2|13751.7|337
1654746900000|2022-06-09 03:55:00|13759.9|13754.9|13759.9|13754.9|13762|13757.7|13758|13754.7|285
1654747200000|2022-06-09 04:00:00|13759.8|13754.8|13760|13755|13760.6|13756.8|13758.6|13754.8|216
1654747500000|2022-06-09 04:05:00|13760.2|13755.2|13761.2|13756.2|13761.3|13756.8|13758.5|13754.7|177
1654747800000|2022-06-09 04:10:00|13761.1|13756.1|13759.1|13754.1|13761.2|13757.7|13756.7|13753.4|278
1654748100000|2022-06-09 04:15:00|13759.2|13754.2|13759.2|13754.2|13759.6|13755.8|13756.6|13752|304
1654748400000|2022-06-09 04:20:00|13759.1|13754.1|13758.8|13753.8|13759.2|13755.4|13756.5|13752.5|268
1654748700000|2022-06-09 04:25:00|13758.6|13753.6|13758.6|13756.6|13760.1|13756.6|13755.7|13752.3|267
1654749000000|2022-06-09 04:30:00|13759.9|13754.9|13757.6|13752.6|13760|13756.5|13756.6|13752.5|219
1654749300000|2022-06-09 04:35:00|13757.4|13752.4|13756.4|13754.4|13758.1|13754.6|13755.6|13752|156
1654749600000|2022-06-09 04:40:00|13756.5|13754.5|13756.6|13754.6|13758.3|13754.8|13755.7|13752.2|161
1654749900000|2022-06-09 04:45:00|13756.4|13754.4|13755.4|13753.4|13757.9|13754.6|13754.3|13751|166
1654750200000|2022-06-09 04:50:00|13755.3|13753.3|13754.7|13752.7|13756.6|13753.4|13754.3|13750.9|133
1654750500000|2022-06-09 04:55:00|13755.3|13753.3|13756.7|13754.7|13758.3|13754.8|13754.7|13751|147
1654750800000|2022-06-09 05:00:00|13756.8|13754.8|13756.1|13754.1|13759|13755.6|13755.3|13751.8|187
1654751100000|2022-06-09 05:05:00|13756.2|13754.2|13754.9|13752.9|13757.4|13754.2|13754.4|13751|184
1654751400000|2022-06-09 05:10:00|13754.8|13752.8|13757.6|13752.6|13758.1|13753.5|13754.5|13751.1|154
1654751700000|2022-06-09 05:15:00|13757.7|13752.7|13756.3|13751.3|13758.1|13754.5|13755.4|13751.3|250
1654752000000|2022-06-09 05:20:00|13756.5|13751.5|13756.5|13754.5|13758.2|13755|13754.7|13751.2|255
1654752300000|2022-06-09 05:25:00|13756.4|13754.4|13757.6|13752.6|13757.9|13754.5|13754.9|13751.6|279
1654752600000|2022-06-09 05:30:00|13756|13754|13755.4|13753.4|13758|13754.6|13754.9|13751.3|304
1654752900000|2022-06-09 05:35:00|13755.3|13753.3|13756.5|13754.5|13758.1|13754.5|13752.3|13749|308
1654753200000|2022-06-09 05:40:00|13756.4|13754.4|13759.3|13754.3|13760.3|13757.4|13756|13752.4|263
1654753500000|2022-06-09 05:45:00|13759.2|13754.2|13758.3|13753.3|13759.8|13756.3|13756.4|13753.1|263
1654753800000|2022-06-09 05:50:00|13756.7|13754.7|13757.7|13755.7|13759.4|13755.9|13753.4|13750|274
1654754100000|2022-06-09 05:55:00|13757.6|13755.6|13753.8|13751.8|13759.1|13756.1|13753.4|13750.1|310
1654754400000|2022-06-09 06:00:00|13753.9|13751.9|13755.8|13753.8|13759.1|13755.4|13753.7|13750.2|369
1654754700000|2022-06-09 06:05:00|13755.7|13753.7|13757.6|13752.6|13759.7|13756.2|13755.5|13752.1|312
1654755000000|2022-06-09 06:10:00|13757.7|13752.7|13759.1|13754.1|13759.4|13755.8|13754.8|13751|314
1654755300000|2022-06-09 06:15:00|13758.9|13753.9|13758.4|13753.4|13759.2|13755.7|13754.3|13750.8|263
1654755600000|2022-06-09 06:20:00|13758.3|13753.3|13758.3|13753.3|13759.7|13756.3|13756.5|13753.1|211
1654755900000|2022-06-09 06:25:00|13756.9|13754.9|13760.4|13755.4|13761.9|13758.4|13755.8|13752.2|274
1654756200000|2022-06-09 06:30:00|13760.3|13755.3|13758.2|13753.2|13760.4|13755.9|13756.7|13752.6|262
1654756500000|2022-06-09 06:35:00|13758.3|13753.3|13758.3|13753.3|13758.8|13755.1|13756|13752.3|257
1654756800000|2022-06-09 06:40:00|13758.2|13753.2|13758.8|13753.8|13760.9|13757.4|13757.1|13753.2|305
1654757100000|2022-06-09 06:45:00|13757.2|13755.2|13756.5|13754.5|13759.1|13755.6|13755.7|13752.2|329
1654757400000|2022-06-09 06:50:00|13756.6|13754.6|13756.5|13751.5|13757.2|13754.6|13754.4|13750.8|298
1654757700000|2022-06-09 06:55:00|13756.6|13751.6|13754.9|13752.9|13756.6|13753.3|13753.6|13750.2|225
1654758000000|2022-06-09 07:00:00|13754.8|13752.8|13753.8|13751.8|13757.9|13754.9|13753.3|13750.1|341
1654758300000|2022-06-09 07:05:00|13753.7|13751.7|13753.5|13751.5|13756.1|13752.6|13753.1|13749.7|276
1654758600000|2022-06-09 07:10:00|13753.4|13751.4|13756.9|13751.9|13757.2|13753.8|13753.3|13750.4|277
1654758900000|2022-06-09 07:15:00|13755.2|13753.2|13754.4|13752.4|13757.8|13754.4|13753.9|13750.9|327
1654759200000|2022-06-09 07:20:00|13754.5|13752.5|13751.6|13746.6|13754.5|13752.5|13749.4|13746|305
1654759500000|2022-06-09 07:25:00|13751.7|13746.7|13750.6|13748.6|13752.3|13749.6|13748.5|13746.5|221
1654759800000|2022-06-09 07:30:00|13750.5|13748.5|13750.1|13748.1|13755.2|13751.7|13749.9|13746.3|295
1654760100000|2022-06-09 07:35:00|13751.7|13746.7|13752.1|13747.1|13754|13750.8|13749.7|13746.2|329
1654760400000|2022-06-09 07:40:00|13750.9|13748.9|13751.7|13749.7|13754.1|13750.3|13749.6|13746.1|380
1654760700000|2022-06-09 07:45:00|13751.9|13749.9|13751.5|13749.5|13753.8|13750.4|13750.8|13747.3|239
1654761000000|2022-06-09 07:50:00|13751.6|13749.6|13755.3|13750.3|13755.6|13752.1|13750.6|13747.1|303
1654761300000|2022-06-09 07:55:00|13755.2|13750.2|13755.6|13753.6|13757.1|13753.8|13752.8|13749.3|340
1654761600000|2022-06-09 08:00:00|13755.4|13753.4|13758.2|13753.2|13760.2|13756.9|13755.4|13751.8|367
1654761900000|2022-06-09 08:05:00|13758.3|13753.3|13757.7|13755.7|13759.6|13756.2|13755.4|13751.7|264
1654762200000|2022-06-09 08:10:00|13757.8|13755.8|13756.5|13754.5|13759.1|13755.8|13756.3|13752.9|211
1654762500000|2022-06-09 08:15:00|13756.6|13754.6|13757|13755|13759|13755.7|13756.2|13752.9|172
1654762800000|2022-06-09 08:20:00|13756.9|13754.9|13757.7|13755.7|13759.6|13755.9|13756.5|13753.3|255
1654763100000|2022-06-09 08:25:00|13757.5|13755.5|13756.5|13754.5|13759.6|13756.1|13756.1|13752.9|205
1654763400000|2022-06-09 08:30:00|13756.6|13754.6|13753.3|13751.3|13757.3|13754.6|13753.2|13751.2|173
1654763700000|2022-06-09 08:35:00|13753.4|13751.4|13753.9|13751.9|13756.2|13752.7|13753|13749.9|203
1654764000000|2022-06-09 08:40:00|13754|13752|13754.5|13752.5|13756.8|13753.3|13753.6|13750.1|231
1654764300000|2022-06-09 08:45:00|13756|13751|13750.2|13745.2|13756|13752.4|13748.8|13745.2|239
1654764600000|2022-06-09 08:50:00|13749.7|13744.7|13748.4|13746.4|13752.2|13748.3|13745.5|13741.4|360
1654764900000|2022-06-09 08:55:00|13748.5|13746.5|13749.4|13747.4|13752.1|13748.6|13747.6|13744.3|334
1654765200000|2022-06-09 09:00:00|13749.3|13747.3|13750.7|13748.7|13752.5|13748.8|13749.1|13745.7|270
1654765500000|2022-06-09 09:05:00|13752.1|13747.1|13751.2|13749.2|13753.5|13750|13749.5|13746.3|254
1654765800000|2022-06-09 09:10:00|13751.1|13749.1|13754.9|13752.9|13756.4|13752.9|13751.1|13747.5|207
1654766100000|2022-06-09 09:15:00|13754.8|13752.8|13751.9|13749.9|13756.5|13753|13751.7|13748.3|340
1654766400000|2022-06-09 09:20:00|13752|13750|13752|13750|13754.9|13751.4|13752|13748.4|252
1654766700000|2022-06-09 09:25:00|13753.5|13748.5|13752.9|13750.9|13755.2|13751.8|13752|13748.5|257
1654767000000|2022-06-09 09:30:00|13752.7|13750.7|13751.8|13749.8|13754.6|13751.6|13751.7|13748.2|220
1654767300000|2022-06-09 09:35:00|13751.9|13749.9|13754.5|13749.5|13755.1|13751.7|13751.8|13748.4|229
1654767600000|2022-06-09 09:40:00|13754.6|13749.6|13753.8|13751.8|13755.8|13752.3|13752.5|13749.1|230
1654767900000|2022-06-09 09:45:00|13753.9|13751.9|13751.8|13749.8|13755.8|13752.1|13751.6|13748.1|221
1654768200000|2022-06-09 09:50:00|13753.2|13748.2|13752.3|13750.3|13753.8|13750.5|13751.4|13747.9|238
1654768500000|2022-06-09 09:55:00|13752.4|13750.4|13753.4|13748.4|13754.7|13751.4|13751.7|13748.4|253
1654768800000|2022-06-09 10:00:00|13753.5|13748.5|13751.4|13749.4|13753.5|13749.8|13751.2|13747.9|120
1654769100000|2022-06-09 10:05:00|13751.5|13749.5|13749.4|13747.4|13751.8|13749.5|13749.2|13745.9|146
1654769400000|2022-06-09 10:10:00|13749.2|13747.2|13749|13747|13751|13747.6|13748.3|13745.2|211
1654769700000|2022-06-09 10:15:00|13748.9|13746.9|13749.1|13747.1|13750.7|13747.3|13748.5|13745.1|180
1654770000000|2022-06-09 10:20:00|13749|13747|13748.5|13746.5|13750.1|13747.2|13748.1|13744.6|149
1654770300000|2022-06-09 10:25:00|13748.4|13746.4|13748|13746|13750.1|13746.6|13747.9|13744.5|160
1654770600000|2022-06-09 10:30:00|13748.1|13746.1|13749.1|13744.1|13749.8|13746.4|13747.2|13743.8|239
1654770900000|2022-06-09 10:35:00|13749.2|13744.2|13748|13746|13750.1|13746.8|13747.1|13743.6|187
1654771200000|2022-06-09 10:40:00|13748.1|13746.1|13751.2|13746.2|13754.3|13750|13747.7|13744.3|320
1654771500000|2022-06-09 10:45:00|13751.3|13746.3|13752|13747|13752.3|13748.6|13749.1|13744.8|286
1654771800000|2022-06-09 10:50:00|13752.1|13747.1|13749.4|13747.4|13753.7|13749.3|13749.4|13745.7|281
1654772100000|2022-06-09 10:55:00|13751|13746|13752.2|13747.2|13753.6|13749.7|13748.9|13745.8|297
1654772400000|2022-06-09 11:00:00|13751.9|13746.9|13752.6|13747.6|13753.1|13749.6|13750.1|13746.7|290
1654772700000|2022-06-09 11:05:00|13752.5|13747.5|13753.8|13748.8|13754.7|13750.8|13751|13747.5|293
1654773000000|2022-06-09 11:10:00|13753.7|13748.7|13753.1|13748.1|13754.4|13750.8|13751.7|13747.9|247
1654773300000|2022-06-09 11:15:00|13753.2|13748.2|13754.8|13749.8|13755.1|13751.4|13752|13748.2|309
1654773600000|2022-06-09 11:20:00|13754.6|13749.6|13753.2|13748.2|13755|13750|13748.3|13744.7|479
1654773900000|2022-06-09 11:25:00|13751.8|13749.8|13752.6|13747.6|13753.9|13750.1|13749.5|13746.1|496
1654774200000|2022-06-09 11:30:00|13752.5|13747.5|13755.6|13750.6|13755.7|13752.4|13750.3|13746.7|438
1654774500000|2022-06-09 11:35:00|13754.4|13752.4|13754.2|13749.2|13756.1|13752.7|13751.4|13747.9|295
1654774800000|2022-06-09 11:40:00|13754.1|13749.1|13752|13747|13754.1|13750.3|13751.4|13746.7|321
1654775100000|2022-06-09 11:45:00|13751.9|13746.9|13760.1|13755.1|13764.8|13759.8|13751.7|13746.7|727
1654775400000|2022-06-09 11:50:00|13760.2|13755.2|13756.1|13751.1|13760.2|13755.8|13752.4|13748.3|659
1654775700000|2022-06-09 11:55:00|13756.7|13751.7|13757.3|13752.3|13759.1|13755.8|13753.7|13749.4|542
1654776000000|2022-06-09 12:00:00|13757|13752|13758.6|13753.6|13759.8|13755.7|13754.9|13750.3|525
1654776300000|2022-06-09 12:05:00|13757.2|13755.2|13757.9|13752.9|13759.6|13756.2|13755.2|13751.6|472
1654776600000|2022-06-09 12:10:00|13758.2|13753.2|13760|13755|13760.1|13756.6|13755.4|13751.8|546
1654776900000|2022-06-09 12:15:00|13759.9|13754.9|13760.6|13758.6|13764.4|13759.4|13758.4|13753.6|564
1654777200000|2022-06-09 12:20:00|13762.2|13757.2|13760.3|13755.3|13764.8|13761.1|13759.2|13754.3|498
1654777500000|2022-06-09 12:25:00|13760.5|13755.5|13757.9|13752.9|13760.6|13756.3|13754.4|13750.8|467
1654777800000|2022-06-09 12:30:00|13757.7|13752.7|13758.7|13753.7|13765.1|13758.1|13754.4|13750.9|524
1654778100000|2022-06-09 12:35:00|13757.1|13755.1|13753.4|13751.4|13759.3|13755.4|13753.2|13749.6|488
1654778400000|2022-06-09 12:40:00|13753.3|13751.3|13764.5|13759.5|13764.5|13760.6|13752.4|13749.1|529
1654778700000|2022-06-09 12:45:00|13764.4|13759.4|13763.9|13758.9|13765|13761.4|13759|13755.5|479
1654779000000|2022-06-09 12:50:00|13764|13759|13769.3|13764.3|13771.3|13767.7|13762.4|13758.6|507
1654779300000|2022-06-09 12:55:00|13769.4|13764.4|13765.9|13760.9|13771|13766|13764.5|13760.9|548
1654779600000|2022-06-09 13:00:00|13766|13761|13767.1|13765.1|13769.2|13765.6|13763.1|13759.3|437
1654779900000|2022-06-09 13:05:00|13768.7|13763.7|13769.6|13767.6|13772|13768.6|13766.4|13761.9|488
1654780200000|2022-06-09 13:10:00|13771.1|13766.1|13777.1|13772.1|13777.8|13774.3|13770.1|13766|544
1654780500000|2022-06-09 13:15:00|13777|13772|13772.7|13770.7|13778.2|13774.7|13771.3|13767.6|426
1654780800000|2022-06-09 13:20:00|13772.6|13770.6|13779.8|13774.8|13779.9|13776|13770.5|13767.1|463
1654781100000|2022-06-09 13:25:00|13779.9|13774.9|13777|13772|13782.8|13778.3|13775.4|13771.1|494
1654781400000|2022-06-09 13:30:00|13777.1|13772.1|13773.8|13768.8|13782.9|13778.5|13773.3|13768.7|564
1654781700000|2022-06-09 13:35:00|13773.9|13768.9|13772.9|13767.9|13776.9|13773|13769.6|13764.8|572
1654782000000|2022-06-09 13:40:00|13772.8|13767.8|13782|13777|13783.4|13778.6|13770.8|13766.9|511
1654782300000|2022-06-09 13:45:00|13782.1|13777.1|13779.4|13774.4|13783.2|13779.6|13777.5|13774.1|492
1654782600000|2022-06-09 13:50:00|13779.3|13774.3|13777.1|13772.1|13779.4|13775.7|13773.4|13769.8|416
1654782900000|2022-06-09 13:55:00|13777.2|13772.2|13777.9|13775.9|13780.8|13777.3|13775.1|13771.7|375
1654783200000|2022-06-09 14:00:00|13778.1|13776.1|13784.1|13779.1|13784.3|13780.8|13778.1|13775|441
1654783500000|2022-06-09 14:05:00|13784.2|13779.2|13792.9|13787.9|13793.5|13788.9|13782.6|13779.1|441
1654783800000|2022-06-09 14:10:00|13791.5|13789.5|13794.9|13789.9|13798|13794.6|13790.9|13787.2|474
1654784100000|2022-06-09 14:15:00|13795.4|13790.4|13798.1|13796.1|13800.3|13796.6|13791.4|13787.6|483
1654784400000|2022-06-09 14:20:00|13799.4|13794.4|13799.6|13797.6|13801.6|13798.1|13797.3|13793.8|380
1654784700000|2022-06-09 14:25:00|13800.3|13795.3|13793.2|13788.2|13800.6|13796.8|13791.4|13787.2|415
1654785000000|2022-06-09 14:30:00|13793.1|13788.1|13795.1|13790.1|13797.2|13793.7|13790.4|13786.9|370
1654785300000|2022-06-09 14:35:00|13795.5|13790.5|13798|13796|13799.6|13796.1|13792.6|13789.1|394
1654785600000|2022-06-09 14:40:00|13799.5|13794.5|13797.5|13795.5|13802.2|13798.6|13797.5|13793.9|357
1654785900000|2022-06-09 14:45:00|13797.6|13795.6|13797.7|13795.7|13801.1|13797.7|13795.7|13792.2|394
1654786200000|2022-06-09 14:50:00|13797.8|13795.8|13800.6|13795.6|13800.7|13797.1|13794.3|13790.7|438
1654786500000|2022-06-09 14:55:00|13799.3|13797.3|13799.8|13797.8|13802.7|13799|13797.7|13793.9|361
1654786800000|2022-06-09 15:00:00|13799.7|13797.7|13804.2|13799.2|13804.3|13800.7|13798.8|13795.1|404
1654787100000|2022-06-09 15:05:00|13802.8|13800.8|13807.5|13802.5|13808.9|13805|13802.6|13799.1|373
1654787400000|2022-06-09 15:10:00|13807.8|13802.8|13803.5|13798.5|13808.3|13804|13801.8|13797.8|406
1654787700000|2022-06-09 15:15:00|13803.4|13798.4|13805.2|13800.2|13805.6|13802.1|13800.6|13796.6|378
1654788000000|2022-06-09 15:20:00|13805.3|13800.3|13803|13801|13806.1|13802.5|13802.5|13797.5|320
1654788300000|2022-06-09 15:25:00|13802.8|13800.8|13804.6|13799.6|13806.2|13802.6|13802.7|13799.1|326
1654788600000|2022-06-09 15:30:00|13804.7|13799.7|13802.4|13800.4|13804.8|13801.3|13802|13798|328
1654788900000|2022-06-09 15:35:00|13802.3|13800.3|13803.4|13798.4|13804.2|13800.7|13800.2|13796.6|246
1654789200000|2022-06-09 15:40:00|13803.3|13798.3|13798.7|13796.7|13803.3|13799.4|13795|13791.4|303
1654789500000|2022-06-09 15:45:00|13798.8|13796.8|13808.4|13803.4|13808.6|13805.2|13798.8|13795.5|285
1654789800000|2022-06-09 15:50:00|13808.5|13803.5|13807.6|13805.6|13810.3|13806.7|13807.2|13803.3|291
1654790100000|2022-06-09 15:55:00|13807.7|13805.7|13808.3|13803.3|13809.2|13805.7|13805.5|13801.9|234
1654790400000|2022-06-09 16:00:00|13807.1|13805.1|13808.7|13803.7|13809.2|13805.8|13806.8|13803.2|255
1654790700000|2022-06-09 16:05:00|13808.8|13803.8|13810.7|13805.7|13812.1|13808.5|13807.3|13803.7|288
1654791000000|2022-06-09 16:10:00|13810.9|13805.9|13813|13808|13813.8|13810.2|13809.6|13805.2|258
1654791300000|2022-06-09 16:15:00|13812.9|13807.9|13812.9|13807.9|13814.2|13809.7|13811.5|13807.5|266
1654791600000|2022-06-09 16:20:00|13812.8|13807.8|13812.9|13807.9|13814|13809.9|13811.3|13807.3|242
1654791900000|2022-06-09 16:25:00|13813|13808|13813.8|13808.8|13814.1|13810.1|13811.2|13807.5|253
1654792200000|2022-06-09 16:30:00|13813.9|13808.9|13811.6|13809.6|13814.1|13810.6|13811.3|13807.7|200
1654792500000|2022-06-09 16:35:00|13813.1|13808.1|13812.1|13810.1|13814.1|13810.6|13811.8|13807.8|164
1654792800000|2022-06-09 16:40:00|13812|13810|13807.1|13802.1|13813.7|13810.1|13805.4|13801.8|226
1654793100000|2022-06-09 16:45:00|13807|13802|13811.4|13806.4|13811.4|13807.4|13805.1|13801.5|209
1654793400000|2022-06-09 16:50:00|13811.3|13806.3|13810.8|13808.8|13812.6|13808.8|13810.2|13805.2|159
1654793700000|2022-06-09 16:55:00|13812.3|13807.3|13809.2|13804.2|13812.4|13809|13808.7|13803.7|250
1654794000000|2022-06-09 17:00:00|13809.3|13804.3|13810.2|13805.2|13810.6|13806.6|13807.2|13803|317
1654794300000|2022-06-09 17:05:00|13810.1|13805.1|13809|13804|13810.1|13805.5|13806.5|13801.5|206
1654794600000|2022-06-09 17:10:00|13809.1|13804.1|13811.7|13806.7|13811.8|13807.3|13808|13803.1|250
1654794900000|2022-06-09 17:15:00|13811.4|13806.4|13819.3|13814.3|13819.5|13814.5|13811|13806|324
1654795200000|2022-06-09 17:20:00|13819.2|13814.2|13821.1|13816.1|13821.7|13818.3|13818.6|13813.6|401
1654795500000|2022-06-09 17:25:00|13821.2|13816.2|13818|13813|13822|13818.6|13816.7|13813|297
1654795800000|2022-06-09 17:30:00|13818.1|13813.1|13817.8|13812.8|13819.5|13816|13816|13812.4|189
1654796100000|2022-06-09 17:35:00|13817.9|13812.9|13815.9|13810.9|13818.6|13814.7|13815.5|13810.8|246
1654796400000|2022-06-09 17:40:00|13816.1|13811.1|13816.2|13811.2|13817.6|13814.2|13814.5|13810.7|265
1654796700000|2022-06-09 17:45:00|13816.1|13811.1|13812.7|13810.7|13816.7|13812.8|13812.7|13809.5|203
1654797000000|2022-06-09 17:50:00|13812.6|13810.6|13813.6|13808.6|13814.3|13810.9|13811.4|13807.9|155
1654797300000|2022-06-09 17:55:00|13813.7|13808.7|13813.3|13808.3|13815|13810|13813.1|13808.1|185
1654797600000|2022-06-09 18:00:00|13813.4|13808.4|13813.1|13808.1|13814.4|13810.6|13811.3|13807.8|222
1654797900000|2022-06-09 18:05:00|13813|13808|13812.1|13807.1|13813.2|13808.7|13810.7|13806.3|203
1654798200000|2022-06-09 18:10:00|13812.2|13807.2|13810.5|13808.5|13812.7|13809.1|13810.1|13806.5|227
1654798500000|2022-06-09 18:15:00|13812|13807|13812.4|13807.4|13812.8|13809.3|13810.5|13806.6|155
1654798800000|2022-06-09 18:20:00|13812.3|13807.3|13812.2|13807.2|13812.5|13808.9|13810.3|13806.5|159
1654799100000|2022-06-09 18:25:00|13812.1|13807.1|13812.5|13807.5|13812.7|13809.2|13810.2|13807|177
1654799400000|2022-06-09 18:30:00|13812.4|13807.4|13819.8|13814.8|13820.4|13815.4|13810.9|13807.4|286
1654799700000|2022-06-09 18:35:00|13820|13815|13820.1|13815.1|13820.4|13816.5|13817.4|13813.5|183
1654800000000|2022-06-09 18:40:00|13820|13815|13820.1|13815.1|13820.9|13816.6|13818.5|13814.8|146
1654800300000|2022-06-09 18:45:00|13820.2|13815.2|13817.1|13812.1|13820.2|13816.7|13815.6|13812|167
1654800600000|2022-06-09 18:50:00|13817.2|13812.2|13819.2|13814.2|13819.6|13815.6|13815.7|13812.1|217
1654800900000|2022-06-09 18:55:00|13819.3|13814.3|13822.4|13817.4|13822.8|13817.8|13819.3|13814.3|191
1654801200000|2022-06-09 19:00:00|13822.3|13817.3|13825.1|13820.1|13825.2|13820.7|13822.2|13817.2|202
1654801500000|2022-06-09 19:05:00|13825.2|13820.2|13829.3|13824.3|13830.2|13825.2|13824.9|13819.9|290
1654801800000|2022-06-09 19:10:00|13829.2|13824.2|13830.2|13825.2|13830.3|13826.7|13828.1|13823.1|201
1654802100000|2022-06-09 19:15:00|13830.3|13825.3|13829|13824|13830.7|13826.6|13828.6|13823.9|223
1654802400000|2022-06-09 19:20:00|13829.1|13824.1|13829|13824|13829.2|13824.2|13828.5|13823.5|129
1654802700000|2022-06-09 19:25:00|13828.9|13823.9|13830.1|13825.1|13830.3|13825.6|13827.4|13823.9|155
1654803000000|2022-06-09 19:30:00|13830.2|13825.2|13831.1|13826.1|13831.8|13826.8|13828.6|13825|196
1654803300000|2022-06-09 19:35:00|13831|13826|13831|13826|13831.8|13826.8|13830.7|13825.7|193
1654803600000|2022-06-09 19:40:00|13831.1|13826.1|13831.2|13826.2|13831.8|13826.8|13831.1|13826.1|99
1654803900000|2022-06-09 19:45:00|13831.3|13826.3|13831.3|13826.3|13831.5|13828.1|13829.7|13825.8|155
1654804200000|2022-06-09 19:50:00|13831.4|13826.4|13830.5|13828.5|13831.8|13828.5|13829.4|13825.8|129
1654804500000|2022-06-09 19:55:00|13832|13827|13837.9|13832.9|13838.3|13833.3|13831.6|13826.6|235
1654804800000|2022-06-09 20:00:00|13838.1|13833.1|13838.3|13833.3|13839.1|13834.1|13837|13832|217
1654805100000|2022-06-09 20:05:00|13838.4|13833.4|13840.3|13835.3|13840.4|13835.4|13838.4|13833.4|151
1654805400000|2022-06-09 20:10:00|13840.2|13835.2|13837.9|13832.9|13840.3|13835.3|13837.9|13832.9|167
1654805700000|2022-06-09 20:15:00|13837.8|13832.8|13837.6|13832.6|13838.2|13833.2|13836.8|13831.8|142
1654806000000|2022-06-09 20:20:00|13837.5|13832.5|13836.8|13831.8|13837.9|13832.9|13836.8|13831.8|166
1654806300000|2022-06-09 20:25:00|13836.9|13831.9|13834.8|13829.8|13837.2|13833.5|13834.2|13829.2|146
1654806600000|2022-06-09 20:30:00|13834.4|13829.4|13830.7|13825.7|13834.6|13829.6|13828.6|13823.6|200
1654806900000|2022-06-09 20:35:00|13830.6|13825.6|13831.1|13826.1|13831.3|13826.3|13830.5|13825.5|99
1654807200000|2022-06-09 20:40:00|13830.9|13825.9|13831.2|13826.2|13831.8|13827.8|13829.3|13825.5|100
1654807500000|2022-06-09 20:45:00|13831.3|13826.3|13831.2|13826.2|13831.7|13828|13829.9|13825.8|110
1654807800000|2022-06-09 20:50:00|13831.3|13826.3|13831.7|13826.7|13831.8|13826.8|13830.6|13825.6|81
1654808100000|2022-06-09 20:55:00|13831.3|13826.3|13833.5|13827.1|13834|13828.7|13830.6|13824.1|128
1654808400000|2022-06-09 21:00:00|13833.3|13826.9|13837.2|13826.9|13840|13827.9|13832.8|13824.3|72
1654808700000|2022-06-09 21:05:00|13837.1|13827.2|13832.2|13816.2|13837.3|13827.7|13830.2|13814.2|62
1654809000000|2022-06-09 21:10:00|13833.4|13817.4|13833.5|13817.5|13834|13818|13830.5|13814.5|136
1654809300000|2022-06-09 21:15:00|13831.3|13815.3|13834|13818|13836.3|13820.4|13831.3|13815.3|177
1654809600000|2022-06-09 21:20:00|13834.2|13818.2|13835.1|13820.3|13836.4|13820.4|13831.7|13815.7|136
1654809900000|2022-06-09 21:25:00|13835.3|13819.3|13832.8|13816.8|13836.3|13820.3|13831.4|13816|117
1654810200000|2022-06-09 21:30:00|13834|13818|13833.5|13823.8|13837.5|13823.8|13832|13816.4|163
1654810500000|2022-06-09 21:35:00|13834.7|13820.4|13834.9|13818.9|13837.2|13823.8|13831.5|13816.3|163
1654810800000|2022-06-09 21:40:00|13833.5|13817.5|13835.5|13819.5|13837.4|13823.6|13832.3|13816.3|156
1654811100000|2022-06-09 21:45:00|13834.4|13818.4|13832.7|13817.7|13837.5|13823.8|13831.1|13816|152
1654811400000|2022-06-09 21:50:00|13833.4|13819.7|13837.4|13821.4|13838|13823.5|13832.4|13817.1|212
1654811700000|2022-06-09 21:55:00|13837.3|13821.3|13836.4|13821.9|13838.5|13825.1|13834.9|13819.8|173
1654812000000|2022-06-09 22:00:00|13837.7|13821.7|13834.5|13818.5|13837.7|13821.7|13832.6|13816.6|211
1654812300000|2022-06-09 22:05:00|13834.4|13818.4|13833.3|13817.3|13835.3|13819.3|13832.5|13816.5|141
1654812600000|2022-06-09 22:10:00|13833.1|13817.1|13835.4|13823.4|13841.1|13825.4|13831.8|13815.8|334
1654812900000|2022-06-09 22:15:00|13835.3|13823.2|13830.2|13820|13835.5|13823.6|13824.9|13813.7|388
1654813200000|2022-06-09 22:20:00|13830.3|13819.6|13832.2|13821|13836.5|13827.1|13828.8|13817.3|278
1654813500000|2022-06-09 22:25:00|13832.1|13821.3|13829.6|13821.4|13833.8|13823.7|13826.7|13818.8|368
1654813800000|2022-06-09 22:30:00|13829.5|13821.5|13830.7|13824.1|13833.3|13825.5|13828.6|13821.2|245
1654814100000|2022-06-09 22:35:00|13830|13825|13838.1|13829.3|13839.6|13831.3|13830|13823.6|193
1654814400000|2022-06-09 22:40:00|13838.2|13829.1|13836.6|13831.6|13840.3|13832.8|13835.9|13829.1|179
1654814700000|2022-06-09 22:45:00|13836.5|13831.5|13836.7|13831.7|13840|13832.2|13836|13829|171
1654815000000|2022-06-09 22:50:00|13837.6|13830.9|13836.4|13831.4|13840.9|13832.3|13836.3|13828.4|156
1654815300000|2022-06-09 22:55:00|13837|13832|13836.7|13831.7|13840.9|13832.3|13836.4|13827.9|176
1654815600000|2022-06-09 23:00:00|13836.8|13831.8|13837.1|13832.1|13837.9|13832.6|13836.4|13831|164
1654815900000|2022-06-09 23:05:00|13837.2|13832.2|13837.9|13832.9|13838.6|13833.6|13837.1|13832.1|136
1654816200000|2022-06-09 23:10:00|13838|13833|13836.1|13831.1|13839.5|13834.5|13836.1|13831.1|96
1654816500000|2022-06-09 23:15:00|13836.2|13831.2|13835.6|13830.6|13836.5|13831.5|13835.5|13830.5|134
1654816800000|2022-06-09 23:20:00|13835.4|13830.4|13832.7|13827.7|13837.5|13832.5|13832.6|13827.6|163
1654817100000|2022-06-09 23:25:00|13832.8|13827.8|13830|13825|13832.9|13829.1|13829.9|13824.9|172
1654817400000|2022-06-09 23:30:00|13830.1|13825.1|13829.5|13824.5|13831.7|13826.7|13828.1|13823.1|252
1654817700000|2022-06-09 23:35:00|13829.4|13824.4|13828.5|13823.5|13829.7|13824.7|13827.9|13822.9|167
1654818000000|2022-06-09 23:40:00|13828.6|13823.6|13827.2|13825.2|13828.9|13825.2|13827.1|13823.1|118
1654818300000|2022-06-09 23:45:00|13828.6|13823.6|13827.7|13822.7|13829.1|13825.1|13826.2|13821.2|186
1654818600000|2022-06-09 23:50:00|13827.8|13822.8|13826.8|13821.8|13827.8|13823.3|13824.2|13820.7|136
1654818900000|2022-06-09 23:55:00|13826.7|13821.7|13827.2|13822.2|13828|13824.6|13824.9|13821.4|187
1654819200000|2022-06-10 00:00:00|13827.3|13822.3|13828.8|13823.8|13832.2|13828.6|13825|13820.5|324
1654819500000|2022-06-10 00:05:00|13827.7|13825.7|13828|13823|13832.5|13829.1|13826.4|13822.9|181
1654819800000|2022-06-10 00:10:00|13828.3|13823.3|13830|13825|13832.6|13829.1|13828.3|13823.3|244
1654820100000|2022-06-10 00:15:00|13829.9|13824.9|13828.7|13823.7|13830.2|13826.5|13826.9|13823.4|210
1654820400000|2022-06-10 00:20:00|13828.8|13823.8|13826.9|13824.9|13828.8|13825.2|13826.1|13821.7|163
1654820700000|2022-06-10 00:25:00|13827|13825|13827.1|13825.1|13829|13825.4|13824.5|13820.9|319
1654821000000|2022-06-10 00:30:00|13827|13825|13825.7|13820.7|13828.9|13825.4|13824.1|13820.6|239
1654821300000|2022-06-10 00:35:00|13825.6|13820.6|13821.9|13816.9|13825.8|13822.3|13820.4|13816.8|217
1654821600000|2022-06-10 00:40:00|13822|13817|13817.8|13815.8|13822.8|13819.3|13817.7|13814.4|231
1654821900000|2022-06-10 00:45:00|13817.7|13815.7|13813.7|13811.7|13819.3|13816|13813.2|13809.7|268
1654822200000|2022-06-10 00:50:00|13813.8|13811.8|13818.1|13813.1|13818.7|13814.9|13812.2|13808.6|241
1654822500000|2022-06-10 00:55:00|13818|13813|13814.6|13809.6|13818|13814.4|13812.9|13809.2|321
1654822800000|2022-06-10 01:00:00|13814.7|13809.7|13816.3|13811.3|13816.9|13813.4|13813.2|13809.2|340
1654823100000|2022-06-10 01:05:00|13816.4|13811.4|13817|13812|13817.1|13813.4|13813.6|13810|253
1654823400000|2022-06-10 01:10:00|13817.1|13812.1|13816.6|13811.6|13817.1|13813.5|13814.6|13811.2|248
1654823700000|2022-06-10 01:15:00|13816.8|13811.8|13814.4|13809.4|13817.2|13813.1|13812.7|13809.2|265
1654824000000|2022-06-10 01:20:00|13814.3|13809.3|13818.1|13813.1|13818.6|13815|13812.8|13809.3|272
1654824300000|2022-06-10 01:25:00|13816.8|13814.8|13819.6|13814.6|13819.7|13815.8|13815.1|13811.3|296
1654824600000|2022-06-10 01:30:00|13819.7|13814.7|13816.3|13814.3|13820.2|13816.7|13814.7|13811|280
1654824900000|2022-06-10 01:35:00|13816.4|13814.4|13816.1|13811.1|13819|13815.6|13813.9|13810.1|295
1654825200000|2022-06-10 01:40:00|13816|13811|13818.4|13813.4|13819.2|13815.8|13815.4|13811|387
1654825500000|2022-06-10 01:45:00|13818.2|13813.2|13816.6|13814.6|13819.2|13816|13815.3|13811.9|296
1654825800000|2022-06-10 01:50:00|13816.5|13814.5|13816.7|13814.7|13818.5|13815.1|13814.5|13811|280
1654826100000|2022-06-10 01:55:00|13818.1|13813.1|13815.6|13813.6|13818.5|13815.1|13815.5|13812|246
1654826400000|2022-06-10 02:00:00|13815.1|13813.1|13815.9|13810.9|13816.9|13813.4|13813|13809.5|272
1654826700000|2022-06-10 02:05:00|13814.4|13812.4|13814.6|13812.6|13816.3|13812.8|13812.5|13809.2|256
1654827000000|2022-06-10 02:10:00|13814.5|13812.5|13816.9|13811.9|13817.1|13813.6|13812.9|13809.4|330
1654827300000|2022-06-10 02:15:00|13815.7|13813.7|13816.1|13814.1|13817.7|13814.3|13814.5|13810.8|246
1654827600000|2022-06-10 02:20:00|13816|13814|13815.4|13813.4|13818|13814.7|13815.3|13812.1|237
1654827900000|2022-06-10 02:25:00|13815.3|13813.3|13815.7|13810.7|13816.7|13813.4|13812.8|13809.6|251
1654828200000|2022-06-10 02:30:00|13815.9|13810.9|13817.1|13812.1|13817.2|13813.6|13813.9|13810.3|183
1654828500000|2022-06-10 02:35:00|13815.7|13813.7|13817.2|13815.2|13818.8|13815.4|13815.7|13812|250
1654828800000|2022-06-10 02:40:00|13817.1|13815.1|13816.7|13811.7|13819|13815.6|13814.4|13810.7|180
1654829100000|2022-06-10 02:45:00|13815.1|13813.1|13815.6|13810.6|13817.2|13813.7|13813.4|13809.9|220
1654829400000|2022-06-10 02:50:00|13815.8|13810.8|13815.9|13810.9|13816.8|13813.6|13813.6|13810|232
1654829700000|2022-06-10 02:55:00|13814.5|13812.5|13816.8|13811.8|13817.2|13813.6|13813.7|13810.3|260
1654830000000|2022-06-10 03:00:00|13815.1|13813.1|13814.3|13812.3|13816.5|13813.3|13813.2|13810|166
1654830300000|2022-06-10 03:05:00|13815.7|13810.7|13813.5|13811.5|13816|13812.5|13813.1|13809.6|181
1654830600000|2022-06-10 03:10:00|13813.4|13811.4|13812.4|13810.4|13814.8|13811.6|13812.3|13808.9|144
1654830900000|2022-06-10 03:15:00|13812.5|13810.5|13811.1|13809.1|13813.1|13811.1|13809.3|13806.9|176
1654831200000|2022-06-10 03:20:00|13811.4|13809.4|13809.9|13807.9|13812.6|13809.4|13808.5|13805.3|217
1654831500000|2022-06-10 03:25:00|13809.6|13807.6|13807.9|13805.9|13811.6|13808.1|13807.2|13803.7|238
1654831800000|2022-06-10 03:30:00|13808.1|13806.1|13814|13809|13814|13810.4|13807.9|13804.4|252
1654832100000|2022-06-10 03:35:00|13814.1|13809.1|13812.8|13810.8|13814.5|13811|13811.3|13807.5|231
1654832400000|2022-06-10 03:40:00|13814.3|13809.3|13814.1|13809.1|13815.4|13811.6|13812.5|13809|174
1654832700000|2022-06-10 03:45:00|13812.6|13810.6|13812.1|13810.1|13814.7|13811.2|13811.9|13808.2|266
1654833000000|2022-06-10 03:50:00|13812|13810|13811.3|13809.3|13813.5|13810.3|13810.4|13806.8|200
1654833300000|2022-06-10 03:55:00|13811.2|13809.2|13810.3|13808.3|13813.1|13809.7|13810.2|13806.7|208
1654833600000|2022-06-10 04:00:00|13810.5|13808.5|13810.2|13808.2|13812.1|13808.7|13809.8|13806.1|170
1654833900000|2022-06-10 04:05:00|13810.4|13808.4|13809.9|13807.9|13811.7|13808.4|13809.3|13805.9|173
1654834200000|2022-06-10 04:10:00|13811.3|13806.3|13809.6|13807.6|13811.9|13808.5|13809.1|13805.7|187
1654834500000|2022-06-10 04:15:00|13809.7|13807.7|13813.9|13808.9|13814.3|13810.6|13809.6|13806.4|188
1654834800000|2022-06-10 04:20:00|13812.5|13810.5|13814|13809|13814.4|13811|13811.8|13808.3|185
1654835100000|2022-06-10 04:25:00|13812.7|13810.7|13814.5|13809.5|13815|13811.4|13812.2|13808.7|220
1654835400000|2022-06-10 04:30:00|13814.6|13809.6|13813.6|13808.6|13814.9|13811.2|13812.1|13808.5|188
1654835700000|2022-06-10 04:35:00|13813.7|13808.7|13813.7|13811.7|13815.4|13811.9|13812.7|13808.6|134
1654836000000|2022-06-10 04:40:00|13813.6|13811.6|13813.9|13811.9|13815.3|13812.1|13813.3|13809.9|131
1654836300000|2022-06-10 04:45:00|13813.8|13811.8|13816.4|13811.4|13817.3|13813.9|13812.8|13809.3|215
1654836600000|2022-06-10 04:50:00|13816.5|13811.5|13816.1|13814.1|13818.3|13814.9|13815.3|13811.4|218
1654836900000|2022-06-10 04:55:00|13816|13814|13819.5|13817.5|13821|13817.6|13815.9|13812.9|164
1654837200000|2022-06-10 05:00:00|13819.4|13817.4|13816.5|13811.5|13821.1|13817.6|13814.5|13811|404
1654837500000|2022-06-10 05:05:00|13816.4|13811.4|13810.8|13805.8|13817.6|13812.6|13809|13805.4|380
1654837800000|2022-06-10 05:10:00|13810.9|13805.9|13810.7|13805.7|13812.3|13808.6|13807.5|13804.1|302
1654838100000|2022-06-10 05:15:00|13810.6|13805.6|13808.8|13803.8|13810.7|13807|13805.1|13801.5|263
1654838400000|2022-06-10 05:20:00|13807.3|13805.3|13807.4|13805.4|13810.6|13807.5|13807.3|13803.7|289
1654838700000|2022-06-10 05:25:00|13807.5|13805.5|13807.8|13802.8|13809.2|13805.6|13805.7|13802.4|246
1654839000000|2022-06-10 05:30:00|13807.9|13802.9|13807|13802|13808|13804.5|13804.4|13800.9|254
1654839300000|2022-06-10 05:35:00|13805.5|13803.5|13805.7|13803.7|13807.6|13804.1|13804.5|13801|273
1654839600000|2022-06-10 05:40:00|13805.8|13803.8|13802.5|13800.5|13807.3|13803.8|13802.4|13799|245
1654839900000|2022-06-10 05:45:00|13802.4|13800.4|13800.1|13798.1|13804.8|13801.4|13800|13796.7|239
1654840200000|2022-06-10 05:50:00|13799.9|13797.9|13802.6|13800.6|13804|13801|13799.9|13796.7|247
1654840500000|2022-06-10 05:55:00|13802.7|13800.7|13805.5|13803.5|13807.1|13803.5|13802.4|13799.2|248
1654840800000|2022-06-10 06:00:00|13805.6|13803.6|13807.9|13802.9|13808.9|13805.5|13804|13800.4|342
1654841100000|2022-06-10 06:05:00|13808|13803|13807.1|13802.1|13809.4|13806.2|13805.4|13801.8|313
1654841400000|2022-06-10 06:10:00|13807.3|13802.3|13803.1|13801.1|13807.8|13804.4|13802.8|13799.4|296
1654841700000|2022-06-10 06:15:00|13803.2|13801.2|13807.5|13805.5|13809.7|13806.2|13803|13799.7|243
1654842000000|2022-06-10 06:20:00|13807.7|13805.7|13809.4|13804.4|13810.9|13807.6|13807.2|13803.6|348
1654842300000|2022-06-10 06:25:00|13807.9|13805.9|13810.4|13805.4|13810.9|13807.5|13807.7|13804.7|273
1654842600000|2022-06-10 06:30:00|13810.5|13805.5|13805.5|13803.5|13810.9|13807.4|13805.4|13802.1|262
1654842900000|2022-06-10 06:35:00|13805.4|13803.4|13806.1|13801.1|13808.6|13805.2|13804.5|13800.9|276
1654843200000|2022-06-10 06:40:00|13806.2|13801.2|13800.3|13798.3|13806.6|13803.2|13799.7|13796.1|280
1654843500000|2022-06-10 06:45:00|13800.2|13798.2|13804.6|13802.6|13806.4|13802.8|13799.4|13795.7|259
1654843800000|2022-06-10 06:50:00|13806.1|13801.1|13802.8|13800.8|13806.1|13801.9|13802.5|13799.3|273
1654844100000|2022-06-10 06:55:00|13802.9|13800.9|13804.4|13802.4|13807.7|13804.2|13802.7|13799.4|306
1654844400000|2022-06-10 07:00:00|13804.5|13802.5|13802.6|13800.6|13809|13806.7|13800.9|13797.3|420
1654844700000|2022-06-10 07:05:00|13802.7|13800.7|13806.9|13804.9|13809.3|13805.9|13802.7|13800.6|460
1654845000000|2022-06-10 07:10:00|13807|13805|13806.3|13804.3|13809|13805.8|13805.2|13800.6|386
1654845300000|2022-06-10 07:15:00|13806.4|13804.4|13802.7|13800.7|13808|13804.9|13802.4|13799|351
1654845600000|2022-06-10 07:20:00|13802.8|13800.8|13803.7|13801.7|13805.1|13802.1|13801.7|13798.2|468
1654845900000|2022-06-10 07:25:00|13803.8|13801.8|13799.4|13797.4|13806.1|13802.6|13798.7|13795.6|477
1654846200000|2022-06-10 07:30:00|13801.1|13796.1|13800.1|13798.1|13805.8|13802.3|13799.4|13795.9|397
1654846500000|2022-06-10 07:35:00|13800|13798|13799.7|13797.7|13802|13798.6|13798.4|13795|364
1654846800000|2022-06-10 07:40:00|13799.8|13797.8|13798.9|13796.9|13803.2|13799.7|13798.6|13795.9|320
1654847100000|2022-06-10 07:45:00|13798.8|13796.8|13804.9|13802.9|13806.3|13803.9|13798.7|13795.7|397
1654847400000|2022-06-10 07:50:00|13805|13803|13806.6|13804.6|13808.3|13804.9|13803.9|13800.5|379
1654847700000|2022-06-10 07:55:00|13806.5|13804.5|13807.5|13805.5|13809|13805.6|13805|13802.1|355
1654848000000|2022-06-10 08:00:00|13807.4|13805.4|13805.3|13803.3|13807.7|13805.7|13801.7|13798.1|395
1654848300000|2022-06-10 08:05:00|13805.4|13803.4|13802.7|13800.7|13807.2|13803.7|13802|13798.9|283
1654848600000|2022-06-10 08:10:00|13802.6|13800.6|13806.2|13804.2|13807.4|13804.8|13802.6|13800.6|300
1654848900000|2022-06-10 08:15:00|13806.1|13804.1|13803.7|13801.7|13808.2|13805.7|13803.3|13800|361
1654849200000|2022-06-10 08:20:00|13805.2|13800.2|13805.7|13803.7|13807|13803.7|13803.8|13800.2|305
1654849500000|2022-06-10 08:25:00|13805.8|13803.8|13807.2|13805.2|13808.9|13805.6|13805.7|13802.4|358
1654849800000|2022-06-10 08:30:00|13807.4|13805.4|13807.6|13805.6|13809.2|13805.7|13804.2|13800.8|358
1654850100000|2022-06-10 08:35:00|13807.7|13805.7|13809.7|13804.7|13814.8|13810.9|13806.9|13802.2|460
1654850400000|2022-06-10 08:40:00|13810|13805|13805.3|13803.3|13810.5|13807.2|13804.8|13801.3|356
1654850700000|2022-06-10 08:45:00|13805.4|13803.4|13806.5|13804.5|13807.5|13804.6|13804.9|13801.4|234
1654851000000|2022-06-10 08:50:00|13806.4|13804.4|13805.6|13803.6|13809.3|13805.9|13803.8|13800.3|343
1654851300000|2022-06-10 08:55:00|13805.4|13803.4|13805.9|13803.9|13807.6|13804.3|13803.8|13800.6|270
1654851600000|2022-06-10 09:00:00|13805.8|13803.8|13806.1|13804.1|13807.9|13804.5|13803.8|13800.5|305
1654851900000|2022-06-10 09:05:00|13807.6|13802.6|13806.6|13804.6|13808.1|13804.9|13805.8|13802.2|196
1654852200000|2022-06-10 09:10:00|13806.7|13804.7|13805.4|13803.4|13808.4|13805.1|13804.9|13801.4|284
1654852500000|2022-06-10 09:15:00|13805.5|13803.5|13810.3|13808.3|13812.7|13809.2|13804.6|13801.5|365
1654852800000|2022-06-10 09:20:00|13811.7|13806.7|13810.4|13805.4|13812.2|13808.8|13806.6|13803.1|328
1654853100000|2022-06-10 09:25:00|13810.3|13805.3|13812.1|13810.1|13815.1|13812.1|13809.1|13805.1|385
1654853400000|2022-06-10 09:30:00|13812|13810|13809.7|13807.7|13814.2|13810.7|13808.6|13805.1|316
1654853700000|2022-06-10 09:35:00|13809.6|13807.6|13808.4|13806.4|13811.9|13808.7|13807.6|13804.4|270
1654854000000|2022-06-10 09:40:00|13808.5|13806.5|13809.8|13807.8|13812.3|13808.8|13807.1|13804.8|290
1654854300000|2022-06-10 09:45:00|13811.1|13806.1|13814.6|13809.6|13815|13811.3|13809.7|13806.1|399
1654854600000|2022-06-10 09:50:00|13814.7|13809.7|13813.3|13811.3|13817.1|13813.7|13812.9|13809.3|365
1654854900000|2022-06-10 09:55:00|13813.4|13811.4|13813.9|13811.9|13816.7|13813.8|13810.8|13807.5|412
1654855200000|2022-06-10 10:00:00|13813.8|13811.8|13813.5|13811.5|13814.3|13812.3|13811.5|13808.1|340
1654855500000|2022-06-10 10:05:00|13813.6|13811.6|13811|13809|13815|13811.8|13810.5|13807.4|249
1654855800000|2022-06-10 10:10:00|13810.9|13808.9|13812.2|13810.2|13812.5|13810.4|13809.8|13807|246
1654856100000|2022-06-10 10:15:00|13812.1|13810.1|13809.7|13807.7|13812.7|13810.7|13808.3|13805.1|262
1654856400000|2022-06-10 10:20:00|13809.6|13807.6|13810.5|13808.5|13811.7|13808.5|13808|13804.4|261
1654856700000|2022-06-10 10:25:00|13810.4|13808.4|13810|13808|13811.9|13809.7|13809.1|13805.6|264
1654857000000|2022-06-10 10:30:00|13809.9|13807.9|13811.6|13809.6|13813.7|13810.4|13809.7|13806.2|310
1654857300000|2022-06-10 10:35:00|13811.5|13809.5|13809.6|13807.6|13813|13809.5|13808.2|13804.5|316
1654857600000|2022-06-10 10:40:00|13809.7|13807.7|13814|13812|13815.9|13812.5|13809.6|13806.1|252
1654857900000|2022-06-10 10:45:00|13814.1|13812.1|13818|13813|13818.2|13815.4|13811.9|13808.4|292
1654858200000|2022-06-10 10:50:00|13817.9|13812.9|13814.4|13812.4|13818|13814.5|13813.2|13810|254
1654858500000|2022-06-10 10:55:00|13814.6|13812.6|13812.5|13810.5|13818.5|13814.8|13812.5|13809|299
1654858800000|2022-06-10 11:00:00|13813.9|13808.9|13814.4|13812.4|13816|13812.6|13811.6|13808.5|315
1654859100000|2022-06-10 11:05:00|13814.5|13812.5|13814.1|13812.1|13816.3|13813|13813|13809.7|278
1654859400000|2022-06-10 11:10:00|13814|13812|13813.2|13811.2|13818.5|13815.4|13811.8|13808.4|274
1654859700000|2022-06-10 11:15:00|13813.1|13811.1|13817.5|13812.5|13817.5|13814|13811.9|13808.4|328
1654860000000|2022-06-10 11:20:00|13817.7|13812.7|13815.7|13813.7|13818.1|13814.7|13814.3|13810.8|322
1654860300000|2022-06-10 11:25:00|13815.8|13813.8|13818.2|13813.2|13819.9|13816.5|13815.4|13811.9|266
1654860600000|2022-06-10 11:30:00|13818.3|13813.3|13822|13817|13822.1|13818.4|13816.7|13813.2|346
1654860900000|2022-06-10 11:35:00|13821.9|13816.9|13821.5|13816.5|13822.4|13819|13819.2|13815.4|240
1654861200000|2022-06-10 11:40:00|13820.1|13818.1|13821.7|13819.7|13826.4|13822.8|13820|13816.5|320
1654861500000|2022-06-10 11:45:00|13821.6|13819.6|13824.3|13819.3|13824.4|13820.9|13820.8|13817.3|317
1654861800000|2022-06-10 11:50:00|13824.5|13819.5|13824.6|13822.6|13826.5|13823.5|13822.6|13819.5|238
1654862100000|2022-06-10 11:55:00|13824.5|13822.5|13824|13822|13827.2|13825.1|13823.3|13820|333
1654862400000|2022-06-10 12:00:00|13823.9|13821.9|13824.8|13822.8|13827.3|13824.2|13822.7|13819.5|336
1654862700000|2022-06-10 12:05:00|13824.7|13822.7|13820.3|13818.3|13824.8|13822.8|13820|13817|215
1654863000000|2022-06-10 12:10:00|13820.2|13818.2|13821.6|13819.6|13823.4|13819.9|13819.9|13817.3|210
1654863300000|2022-06-10 12:15:00|13821.5|13819.5|13818|13816|13824.9|13821.3|13817.8|13814.5|291
1654863600000|2022-06-10 12:20:00|13817.9|13815.9|13820|13815|13820|13816.5|13814.3|13811|341
1654863900000|2022-06-10 12:25:00|13819.9|13814.9|13821.2|13814.1|13821.2|13817.5|13817.6|13813.9|340
1654864200000|2022-06-10 12:30:00|13830.3|13816.4|13840.8|13835.8|13845.7|13840.7|13820|13813.6|878
1654864500000|2022-06-10 12:35:00|13841|13836|13834.7|13829.7|13841.1|13836.1|13827.8|13822.8|897
1654864800000|2022-06-10 12:40:00|13834.5|13829.5|13833.5|13828.5|13835.1|13830.1|13817.5|13812.5|889
1654865100000|2022-06-10 12:45:00|13833.4|13828.4|13839.3|13834.3|13841.8|13836.8|13827.1|13822.1|634
1654865400000|2022-06-10 12:50:00|13838.8|13833.8|13840.1|13835.1|13846|13841|13838.5|13833.5|611
1654865700000|2022-06-10 12:55:00|13840.3|13835.3|13845.9|13843.9|13847.4|13844.1|13840.3|13835.3|640
1654866000000|2022-06-10 13:00:00|13847.3|13842.3|13837.8|13835.8|13847.3|13843.8|13836.1|13832.4|616
1654866300000|2022-06-10 13:05:00|13840|13835|13841.1|13839.1|13845.5|13841.7|13837|13832.7|533
1654866600000|2022-06-10 13:10:00|13841.2|13839.2|13845.4|13840.4|13847.2|13843.5|13840.6|13836.6|486
1654866900000|2022-06-10 13:15:00|13845.7|13840.7|13854.5|13849.5|13854.5|13851.1|13844.5|13840.6|443
1654867200000|2022-06-10 13:20:00|13853|13851|13856.6|13851.6|13858.3|13854.7|13852.3|13849.1|582
1654867500000|2022-06-10 13:25:00|13856.8|13851.8|13854.5|13852.5|13858.5|13855|13854.4|13850.9|467
1654867800000|2022-06-10 13:30:00|13854.6|13852.6|13855.3|13850.3|13859.2|13855.5|13851.5|13846.5|663
1654868100000|2022-06-10 13:35:00|13855.4|13850.4|13861.1|13856.1|13861.1|13857.6|13854.6|13850.4|549
1654868400000|2022-06-10 13:40:00|13861|13856|13856.3|13854.3|13865.2|13861|13856.1|13852.8|620
1654868700000|2022-06-10 13:45:00|13856.4|13854.4|13858.8|13856.8|13862.4|13858.4|13856.4|13852.9|550
1654869000000|2022-06-10 13:50:00|13860.5|13855.5|13861.2|13859.2|13866.8|13863.2|13858.9|13855.3|627
1654869300000|2022-06-10 13:55:00|13861.3|13859.3|13861.6|13856.6|13864.1|13860.7|13859.9|13855|423
1654869600000|2022-06-10 14:00:00|13861.9|13856.9|13868.8|13866.8|13870.4|13866.9|13861.5|13856.5|444
1654869900000|2022-06-10 14:05:00|13870.5|13865.5|13874.5|13869.5|13874.6|13870.8|13868.3|13864.9|497
1654870200000|2022-06-10 14:10:00|13874.6|13869.6|13873.5|13868.5|13877.4|13874.4|13871.3|13867.9|590
1654870500000|2022-06-10 14:15:00|13873.4|13868.4|13875.4|13870.4|13876.8|13873.5|13870.6|13867.8|549
1654870800000|2022-06-10 14:20:00|13874|13872|13876.2|13874.2|13878.3|13875.1|13872.4|13869.8|429
1654871100000|2022-06-10 14:25:00|13876.4|13874.4|13875|13873|13878.2|13875.1|13873.1|13869.6|531
1654871400000|2022-06-10 14:30:00|13876.6|13871.6|13870.9|13865.9|13877.3|13873.6|13868.1|13864.7|573
1654871700000|2022-06-10 14:35:00|13869.6|13867.6|13871.6|13866.6|13872.1|13868.6|13868.9|13865.1|449
1654872000000|2022-06-10 14:40:00|13871.7|13866.7|13871.2|13869.2|13874.5|13871.6|13869.7|13866.1|449
1654872300000|2022-06-10 14:45:00|13871.3|13869.3|13871|13866|13875.1|13871.5|13868.8|13865.5|453
1654872600000|2022-06-10 14:50:00|13870.9|13865.9|13864|13862|13871|13866.6|13863.1|13858.9|415
1654872900000|2022-06-10 14:55:00|13863.9|13861.9|13869.4|13867.4|13873.2|13868.5|13863.3|13859.6|575
1654873200000|2022-06-10 15:00:00|13869.5|13867.5|13868.5|13866.5|13872|13868.6|13865.6|13861.9|541
1654873500000|2022-06-10 15:05:00|13869.3|13867.3|13868.4|13863.4|13873|13869.4|13866.2|13862.6|496
1654873800000|2022-06-10 15:10:00|13868.5|13863.5|13868.1|13866.1|13872.2|13868.5|13866.2|13862.7|485
1654874100000|2022-06-10 15:15:00|13868|13866|13867.8|13862.8|13870.9|13867.3|13865.5|13861.9|399
1654874400000|2022-06-10 15:20:00|13866.3|13864.3|13873.7|13868.7|13874|13869.4|13865.3|13861.8|375
1654874700000|2022-06-10 15:25:00|13873.3|13868.3|13875.4|13870.4|13876.5|13872.9|13871|13866.7|414
1654875000000|2022-06-10 15:30:00|13875.5|13870.5|13878.2|13873.2|13878.8|13875.4|13871.1|13867.1|362
1654875300000|2022-06-10 15:35:00|13878.1|13873.1|13879.7|13874.7|13880.2|13876.7|13876.9|13872.9|288
1654875600000|2022-06-10 15:40:00|13879.8|13874.8|13875|13870|13879.9|13876.2|13874.7|13869.7|300
1654875900000|2022-06-10 15:45:00|13875.1|13870.1|13878.1|13873.1|13878.2|13874.2|13873.1|13869.7|300
1654876200000|2022-06-10 15:50:00|13878.2|13873.2|13877.6|13872.6|13879.1|13875.6|13873.9|13870.2|301
1654876500000|2022-06-10 15:55:00|13877.7|13872.7|13871.5|13869.5|13877.9|13873.6|13870.8|13867.2|303
1654876800000|2022-06-10 16:00:00|13873|13868|13871.4|13869.4|13875.6|13872.1|13871.3|13867.6|268
1654877100000|2022-06-10 16:05:00|13871.5|13869.5|13872.2|13867.2|13873|13869.5|13869.2|13865.2|274
1654877400000|2022-06-10 16:10:00|13872.3|13867.3|13878.8|13873.8|13878.8|13875.1|13871|13867.2|257
1654877700000|2022-06-10 16:15:00|13878.7|13873.7|13877.3|13872.3|13879.5|13875.7|13875.5|13871.8|251
1654878000000|2022-06-10 16:20:00|13877.2|13872.2|13878.1|13873.1|13879|13874|13875.4|13871.3|254
1654878300000|2022-06-10 16:25:00|13878.2|13873.2|13875.1|13870.1|13879.7|13875.7|13874.8|13869.8|228
1654878600000|2022-06-10 16:30:00|13874.9|13869.9|13874.6|13869.6|13878.5|13874.8|13874.1|13869.1|297
1654878900000|2022-06-10 16:35:00|13874.7|13869.7|13874|13869|13875.6|13870.8|13872.6|13868.6|172
1654879200000|2022-06-10 16:40:00|13873.9|13868.9|13871.2|13866.2|13874.4|13870.4|13869.2|13865.3|259
1654879500000|2022-06-10 16:45:00|13871.3|13866.3|13869.5|13867.5|13871.7|13867.8|13869.3|13864.3|195
1654879800000|2022-06-10 16:50:00|13869.6|13867.6|13873.6|13868.6|13875|13871.4|13869.6|13866.3|226
1654880100000|2022-06-10 16:55:00|13873.5|13868.5|13874.3|13869.3|13876.7|13872.9|13872.7|13868.1|226
1654880400000|2022-06-10 17:00:00|13874.4|13869.4|13874.9|13869.9|13877|13872.1|13873.4|13868.4|287
1654880700000|2022-06-10 17:05:00|13875.1|13870.1|13876.3|13871.3|13877.6|13872.8|13873.5|13869.4|237
1654881000000|2022-06-10 17:10:00|13876.2|13871.2|13876|13871|13877.3|13872.8|13874.7|13870.6|226
1654881300000|2022-06-10 17:15:00|13876.1|13871.1|13873.5|13868.5|13878.6|13874.9|13872.6|13868.5|258
1654881600000|2022-06-10 17:20:00|13873.7|13868.7|13873.5|13868.5|13874.7|13870.3|13871.5|13867.6|232
1654881900000|2022-06-10 17:25:00|13873.6|13868.6|13869.7|13864.7|13875.5|13870.5|13869.4|13864.4|235
1654882200000|2022-06-10 17:30:00|13869.6|13864.6|13872.8|13867.8|13875.5|13870.5|13868.7|13864.6|307
1654882500000|2022-06-10 17:35:00|13872.7|13867.7|13870.6|13865.6|13872.7|13868.1|13869.3|13864.3|345
1654882800000|2022-06-10 17:40:00|13870.7|13865.7|13869.3|13864.3|13871.5|13867.4|13867.6|13864|266
1654883100000|2022-06-10 17:45:00|13869.4|13864.4|13867|13862|13870.5|13866.4|13866.3|13861.3|321
1654883400000|2022-06-10 17:50:00|13866.7|13861.7|13870.3|13868.3|13872.2|13868.6|13866.6|13861.6|259
1654883700000|2022-06-10 17:55:00|13870.4|13868.4|13876.6|13871.6|13876.6|13872.9|13870.4|13866.8|236
1654884000000|2022-06-10 18:00:00|13876.5|13871.5|13878.3|13873.3|13878.4|13873.4|13874.9|13871.3|228
1654884300000|2022-06-10 18:05:00|13878.4|13873.4|13875|13870|13878.5|13873.5|13873.4|13868.4|304
1654884600000|2022-06-10 18:10:00|13875.1|13870.1|13876.2|13871.2|13877|13873|13874.3|13869.3|272
1654884900000|2022-06-10 18:15:00|13876.3|13871.3|13871.3|13869.3|13878.2|13874.5|13870.9|13867.3|272
1654885200000|2022-06-10 18:20:00|13871.2|13869.2|13872.2|13867.2|13872.8|13869.2|13868.5|13864.7|249
1654885500000|2022-06-10 18:25:00|13872.3|13867.3|13874.3|13869.3|13875|13871.3|13870.6|13866.8|235
1654885800000|2022-06-10 18:30:00|13874.4|13869.4|13874.3|13869.3|13874.8|13871|13871.7|13866.7|227
1654886100000|2022-06-10 18:35:00|13874.2|13869.2|13874.6|13869.6|13875.1|13871.2|13872.5|13868.2|258
1654886400000|2022-06-10 18:40:00|13874.7|13869.7|13874.6|13869.6|13878.1|13873.4|13873.6|13869.5|262
1654886700000|2022-06-10 18:45:00|13874.4|13869.4|13871|13866|13875.1|13870.4|13869.4|13864.7|164
1654887000000|2022-06-10 18:50:00|13870.9|13865.9|13874.5|13869.5|13875.8|13870.8|13869|13865.4|266
1654887300000|2022-06-10 18:55:00|13874.6|13869.6|13875.5|13870.5|13876.9|13871.9|13871.5|13866.5|408
1654887600000|2022-06-10 19:00:00|13875.6|13870.6|13876.3|13871.3|13877.8|13872.8|13872.9|13867.9|466
1654887900000|2022-06-10 19:05:00|13876.2|13871.2|13875.9|13870.9|13879|13874|13874.4|13869.4|340
1654888200000|2022-06-10 19:10:00|13875.7|13870.7|13871.7|13866.7|13876.5|13871.5|13871.2|13866.2|322
1654888500000|2022-06-10 19:15:00|13871.8|13866.8|13872.2|13867.2|13872.3|13867.3|13869.5|13864.5|194
1654888800000|2022-06-10 19:20:00|13872.1|13867.1|13872.3|13867.3|13876.4|13871.4|13872.1|13867.1|211
1654889100000|2022-06-10 19:25:00|13872.2|13867.2|13871.9|13866.9|13872.5|13867.5|13868.9|13863.9|217
1654889400000|2022-06-10 19:30:00|13872|13867|13873.8|13868.8|13874|13869|13870.5|13865.5|335
1654889700000|2022-06-10 19:35:00|13873.9|13868.9|13871.6|13866.6|13874.7|13869.7|13869.5|13864.5|244
1654890000000|2022-06-10 19:40:00|13871.7|13866.7|13874.6|13869.6|13875.8|13870.8|13870.9|13865.9|244
1654890300000|2022-06-10 19:45:00|13874.5|13869.5|13875.2|13870.2|13876.8|13871.8|13873.3|13868.3|292
1654890600000|2022-06-10 19:50:00|13875.7|13870.7|13877.3|13872.3|13878.9|13873.9|13874|13869|336
1654890900000|2022-06-10 19:55:00|13877.4|13872.4|13881.9|13876.9|13882.2|13877.2|13876.5|13871.5|287
1654891200000|2022-06-10 20:00:00|13881.8|13876.8|13879.2|13874.2|13882.2|13877.7|13879.2|13874.2|199
1654891500000|2022-06-10 20:05:00|13879.3|13874.3|13882.2|13877.2|13882.4|13877.4|13879.3|13874.3|158
1654891800000|2022-06-10 20:10:00|13882.1|13877.1|13882.7|13877.7|13884.1|13879.1|13882.1|13877.1|180
1654892100000|2022-06-10 20:15:00|13882.8|13877.8|13884.8|13879.8|13884.9|13879.9|13882.3|13877.3|143
1654892400000|2022-06-10 20:20:00|13884.7|13879.7|13884.8|13879.8|13886.6|13881.6|13883.5|13878.5|192
1654892700000|2022-06-10 20:25:00|13884.7|13879.7|13884.2|13879.2|13885|13880|13882.1|13877.1|203
1654893000000|2022-06-10 20:30:00|13884.1|13879.1|13882.3|13877.3|13884.1|13879.1|13881.9|13876.9|119
1654893300000|2022-06-10 20:35:00|13882.4|13877.4|13882.2|13877.2|13883.4|13878.4|13881.1|13876.1|119
1654893600000|2022-06-10 20:40:00|13882.1|13877.1|13880.3|13875.3|13885.9|13877.4|13870.1|13854.6|573
1654893900000|2022-06-10 20:45:00|13880.1|13875.1|13884.8|13873.3|13885.2|13876.3|13878.9|13872.8|140
1654894200000|2022-06-10 20:50:00|13880.5|13875.5|13878.3|13873.3|13885|13875.9|13877.8|13871.9|133
1654894500000|2022-06-10 20:55:00|13878|13873|13881|13867.3|13886.8|13873.7|13871.6|13855.6|511
1655064000000|2022-06-12 20:00:00|13882.4|13860.4|13882.4|13860.4|13882.4|13860.4|13877.5|13855.5|3
1655064300000|2022-06-12 20:05:00|13877.5|13855.5|13879|13857|13882.4|13860.7|13856|13834|20
1655064600000|2022-06-12 20:10:00|13878.7|13856.7|13882.4|13860.4|13882.4|13860.4|13877.5|13855.5|9
1655064900000|2022-06-12 20:15:00|13877.5|13855.5|13879.8|13857.8|13882.4|13860.4|13856|13834|16
1655065200000|2022-06-12 20:20:00|13877.5|13855.5|13882.1|13860.1|13884.8|13862.8|13877.5|13855.5|17
1655065500000|2022-06-12 20:25:00|13881.3|13859.3|13882.5|13860.5|13882.5|13860.5|13878.1|13856.4|15
1655065800000|2022-06-12 20:30:00|13878.6|13859.6|13878|13859.4|13878.6|13859.6|13878|13859.4|2
1655066100000|2022-06-12 20:35:00|13882.5|13860.5|13877.5|13855.5|13882.5|13860.5|13877.5|13855.5|2
1655066700000|2022-06-12 20:45:00|13882.5|13860.5|13882.5|13860.5|13882.5|13860.5|13882.5|13860.5|1
1655067000000|2022-06-12 20:50:00|13877.5|13855.5|13882.4|13860.4|13882.5|13860.5|13877.5|13855.5|12
1655067300000|2022-06-12 20:55:00|13882.5|13860.5|13877.5|13855.5|13899|13877|13877.5|13855.5|18
1655067600000|2022-06-12 21:00:00|13881.8|13859.8|13888.7|13872.7|13888.7|13879.1|13879.2|13857.2|23
1655067900000|2022-06-12 21:05:00|13883.5|13878.5|13883.8|13878.8|13888.8|13878.8|13883.5|13872.4|20
1655068200000|2022-06-12 21:10:00|13888.4|13872.4|13880.1|13864.1|13891|13878.8|13875.9|13859.9|32
1655068500000|2022-06-12 21:15:00|13879.9|13863.9|13879.5|13863.5|13879.9|13863.9|13879|13863|9
1655068800000|2022-06-12 21:20:00|13877.6|13861.6|13879.5|13863.5|13879.5|13863.5|13875.1|13859.1|6
1655069100000|2022-06-12 21:25:00|13879.6|13863.6|13879.6|13863.6|13879.6|13863.6|13874.5|13858.5|15
1655069400000|2022-06-12 21:30:00|13879.7|13863.7|13876.2|13860.2|13879.9|13863.9|13876.2|13860.2|6
1655069700000|2022-06-12 21:35:00|13879.9|13863.9|13879.9|13863.9|13879.9|13863.9|13874.5|13858.5|3
1655070000000|2022-06-12 21:40:00|13876.2|13860.2|13874.5|13858.5|13879.9|13863.9|13874.5|13858.5|5
1655070300000|2022-06-12 21:45:00|13879.9|13863.9|13879.9|13863.9|13880.3|13864.3|13874.9|13858.9|13
1655070600000|2022-06-12 21:50:00|13879.2|13863.2|13875.1|13859.1|13880.3|13864.3|13874.5|13858.5|31
1655070900000|2022-06-12 21:55:00|13879.7|13863.7|13879.8|13863.8|13886.5|13870.5|13873.9|13857.9|56
1655071200000|2022-06-12 22:00:00|13879.7|13863.7|13880.9|13864.9|13885.4|13869.4|13874.3|13858.3|67
1655071500000|2022-06-12 22:05:00|13875.6|13859.6|13882.4|13877|13895.8|13879.8|13874.4|13859|172
1655071800000|2022-06-12 22:10:00|13882.5|13877.1|13890.4|13885.4|13896.9|13886.3|13874.7|13861|227
1655072100000|2022-06-12 22:15:00|13891.4|13884.5|13896.4|13888.2|13903|13890.8|13889.6|13882.4|264
1655072400000|2022-06-12 22:20:00|13896.7|13887.9|13895.3|13888.4|13901.1|13890.5|13894.2|13884.5|288
1655072700000|2022-06-12 22:25:00|13898.4|13887.6|13901.6|13896.6|13909.1|13897.3|13896|13887.4|378
1655073000000|2022-06-12 22:30:00|13901.5|13896.5|13901.7|13895.5|13908.2|13896.8|13899.3|13890.8|228
1655073300000|2022-06-12 22:35:00|13901.9|13895.8|13901.7|13890.7|13907.5|13895.9|13899.3|13886.9|190
1655073600000|2022-06-12 22:40:00|13900.9|13891.6|13896.4|13884|13901.3|13891.6|13893.9|13881.3|256
1655073900000|2022-06-12 22:45:00|13896.1|13884.2|13892.7|13884.8|13898.8|13887.2|13892.5|13880.2|134
1655074200000|2022-06-12 22:50:00|13892.8|13885.1|13893.6|13883.7|13897.6|13886.8|13891.8|13880.3|115
1655074500000|2022-06-12 22:55:00|13893.2|13883.2|13892.7|13884.4|13897.5|13887|13891.8|13881.1|123
1655074800000|2022-06-12 23:00:00|13892.6|13885.2|13889.2|13884.2|13895.4|13887.2|13888.5|13881.5|263
1655075100000|2022-06-12 23:05:00|13888.7|13883.7|13898.5|13893.5|13898.9|13893.6|13888.4|13883.4|230
1655075400000|2022-06-12 23:10:00|13898.6|13893.6|13897.4|13892.4|13899.7|13894.7|13897|13892|260
1655075700000|2022-06-12 23:15:00|13897.5|13892.5|13893.2|13888.2|13897.6|13892.6|13891.6|13886.6|314
1655076000000|2022-06-12 23:20:00|13893|13888|13896.5|13891.5|13896.5|13891.5|13892.1|13887.1|275
1655076300000|2022-06-12 23:25:00|13895.4|13893.4|13894.5|13889.5|13897.3|13893.4|13893.7|13888.7|272
1655076600000|2022-06-12 23:30:00|13894.4|13889.4|13894.7|13889.7|13895.4|13890.4|13891.9|13886.9|307
1655076900000|2022-06-12 23:35:00|13894.6|13889.6|13895.5|13890.5|13896.4|13891.4|13894.4|13889.4|211
1655077200000|2022-06-12 23:40:00|13895.6|13890.6|13896.5|13891.5|13896.7|13891.7|13894.8|13889.8|187
1655077500000|2022-06-12 23:45:00|13896.6|13891.6|13904.2|13899.2|13905.9|13900.9|13894.4|13890.4|258
1655077800000|2022-06-12 23:50:00|13904|13899|13913.7|13908.7|13914.2|13909.2|13903.1|13898.1|427
1655078100000|2022-06-12 23:55:00|13913.6|13908.6|13912.1|13907.1|13916.2|13911.2|13909.6|13906.2|416
1655078400000|2022-06-13 00:00:00|13912.4|13907.4|13908.2|13903.2|13912.4|13908.3|13904.8|13899.8|498
1655078700000|2022-06-13 00:05:00|13908.3|13903.3|13907.4|13902.4|13912.3|13907.4|13905.9|13900.9|437
1655079000000|2022-06-13 00:10:00|13907.3|13902.3|13910|13905|13911|13906|13906.5|13902.2|327
1655079300000|2022-06-13 00:15:00|13909.9|13904.9|13917.1|13912.1|13917.8|13914.1|13909.3|13904.3|281
1655079600000|2022-06-13 00:20:00|13917.3|13912.3|13912.3|13907.3|13917.6|13913.5|13911.9|13906.9|289
1655079900000|2022-06-13 00:25:00|13912.4|13907.4|13906.7|13901.7|13912.8|13907.8|13904.5|13901.3|323
1655080200000|2022-06-13 00:30:00|13906.9|13901.9|13907.9|13902.9|13908.8|13905.2|13905|13901.4|315
1655080500000|2022-06-13 00:35:00|13908|13903|13909|13904|13912.7|13907.7|13906.4|13903|306
1655080800000|2022-06-13 00:40:00|13908.9|13903.9|13911.4|13906.4|13911.6|13908.2|13908.5|13903.8|278
1655081100000|2022-06-13 00:45:00|13911.3|13906.3|13913.6|13908.6|13915.6|13910.6|13910.1|13905.9|351
1655081400000|2022-06-13 00:50:00|13913.7|13908.7|13915.1|13910.1|13915.2|13911.2|13909.6|13905.7|490
1655081700000|2022-06-13 00:55:00|13915.2|13910.2|13913.7|13908.7|13915.9|13910.9|13911.7|13908.1|393
1655082000000|2022-06-13 01:00:00|13913.5|13908.5|13911.2|13906.2|13913.5|13908.5|13905.4|13901|530
1655082300000|2022-06-13 01:05:00|13911.3|13906.3|13909.5|13904.5|13911.3|13906.3|13907.4|13903.3|304
1655082600000|2022-06-13 01:10:00|13909.4|13904.4|13908.8|13903.8|13909.4|13905.8|13906.5|13903.1|282
1655082900000|2022-06-13 01:15:00|13907.3|13905.3|13911.4|13906.4|13942.9|13928.2|13906.7|13903.2|498
1655083200000|2022-06-13 01:20:00|13911.5|13906.5|13920.6|13915.6|13921.1|13917.3|13909.6|13905.4|499
1655083500000|2022-06-13 01:25:00|13920.5|13915.5|13918.8|13913.8|13920.8|13917.2|13914.3|13910.7|390
1655083800000|2022-06-13 01:30:00|13918.6|13913.6|13911.2|13906.2|13918.7|13915.2|13908.5|13904.9|527
1655084100000|2022-06-13 01:35:00|13911.1|13906.1|13913.9|13908.9|13916.4|13912.8|13907|13903.5|513
1655084400000|2022-06-13 01:40:00|13914|13909|13914.6|13912.6|13916.8|13913.6|13910.5|13907|409
1655084700000|2022-06-13 01:45:00|13914.7|13912.7|13915.2|13913.2|13916.9|13913.5|13912.4|13909.1|374
1655085000000|2022-06-13 01:50:00|13915.3|13913.3|13918.7|13916.7|13920.8|13917.7|13915.1|13911.5|400
1655085300000|2022-06-13 01:55:00|13918.6|13916.6|13923.4|13921.4|13926.3|13922.7|13916.8|13913.3|380
1655085600000|2022-06-13 02:00:00|13924.9|13919.9|13916.9|13911.9|13925.1|13921.6|13913|13909.3|499
1655085900000|2022-06-13 02:05:00|13917|13912|13919.7|13914.7|13920.1|13916.6|13916.2|13911.6|380
1655086200000|2022-06-13 02:10:00|13919.6|13914.6|13923.5|13918.5|13924|13920.5|13918.1|13913.9|380
1655086500000|2022-06-13 02:15:00|13923.4|13918.4|13922.2|13917.2|13923.9|13920.5|13920.5|13917.1|276
1655086800000|2022-06-13 02:20:00|13922.5|13917.5|13922.4|13917.4|13923.1|13919.4|13918.5|13914.5|294
1655087100000|2022-06-13 02:25:00|13922.3|13917.3|13920.6|13915.6|13924.9|13921.5|13918.8|13913.8|490
1655087400000|2022-06-13 02:30:00|13920.7|13915.7|13922.8|13917.8|13922.8|13918.5|13915.9|13912.6|318
1655087700000|2022-06-13 02:35:00|13922.7|13917.7|13918.9|13913.9|13923.6|13919.4|13917.2|13913.7|328
1655088000000|2022-06-13 02:40:00|13918.8|13913.8|13918.9|13913.9|13922.1|13918.2|13917.3|13913.7|313
1655088300000|2022-06-13 02:45:00|13919|13914|13916|13911|13919|13915.3|13914|13910.4|241
1655088600000|2022-06-13 02:50:00|13916.1|13911.1|13911.3|13909.3|13916.7|13913.2|13910.8|13907.2|314
1655088900000|2022-06-13 02:55:00|13911.4|13909.4|13914.6|13912.6|13916.3|13913|13910.5|13907|272
1655089200000|2022-06-13 03:00:00|13914.5|13912.5|13914.4|13909.4|13915.4|13912.6|13912.3|13909|271
1655089500000|2022-06-13 03:05:00|13914.3|13909.3|13907.3|13905.3|13914.5|13910.8|13906.9|13903.3|298
1655089800000|2022-06-13 03:10:00|13908.7|13903.7|13908.6|13903.6|13909.3|13905.5|13906.6|13903.1|278
1655090100000|2022-06-13 03:15:00|13907.1|13905.1|13908.2|13906.2|13910.1|13906.7|13907.1|13903.5|275
1655090400000|2022-06-13 03:20:00|13908.3|13906.3|13908.7|13906.7|13911|13907.7|13907.8|13904.2|199
1655090700000|2022-06-13 03:25:00|13908.9|13906.9|13908.7|13906.7|13911|13907.8|13908.3|13905.4|189
1655091000000|2022-06-13 03:30:00|13908.6|13906.6|13909|13907|13911.9|13908.6|13908.6|13905.3|181
1655091300000|2022-06-13 03:35:00|13910.5|13905.5|13908.5|13906.5|13910.9|13907.4|13908|13905.3|146
1655091600000|2022-06-13 03:40:00|13908.4|13906.4|13907.7|13905.7|13909.4|13906.5|13907.4|13904.4|123
1655091900000|2022-06-13 03:45:00|13907.8|13905.8|13909.3|13904.3|13910|13906.7|13907.6|13904.3|185
1655092200000|2022-06-13 03:50:00|13909.2|13904.2|13907.4|13905.4|13909.4|13905.7|13906.9|13903.2|155
1655092500000|2022-06-13 03:55:00|13907.3|13905.3|13906.8|13904.8|13909.5|13906.4|13906.8|13903.4|163
1655092800000|2022-06-13 04:00:00|13906.7|13904.7|13907.5|13905.5|13909|13905.7|13906.5|13903.5|146
1655093100000|2022-06-13 04:05:00|13907.4|13905.4|13910.3|13905.3|13910.9|13907|13904.4|13901|210
1655093400000|2022-06-13 04:10:00|13910.4|13905.4|13910.6|13908.6|13913.4|13909.8|13909.4|13905.3|324
1655093700000|2022-06-13 04:15:00|13910.7|13908.7|13908.6|13906.6|13912.1|13908.8|13908.2|13905|211
1655094000000|2022-06-13 04:20:00|13908.7|13906.7|13908.6|13906.6|13911.3|13907.9|13908.4|13905|164
1655094300000|2022-06-13 04:25:00|13908.5|13906.5|13907.7|13905.7|13910|13906.8|13907.4|13904.1|191
1655094600000|2022-06-13 04:30:00|13907.8|13905.8|13910.4|13908.4|13912.9|13909.5|13907.6|13904.2|257
1655094900000|2022-06-13 04:35:00|13910.5|13908.5|13911.4|13906.4|13912.2|13908.6|13908.2|13904.7|208
1655095200000|2022-06-13 04:40:00|13911.6|13906.6|13912.2|13907.2|13913|13909.6|13909.9|13906.2|213
1655095500000|2022-06-13 04:45:00|13912.3|13907.3|13908.4|13906.4|13912.5|13908.4|13907.4|13903.9|244
1655095800000|2022-06-13 04:50:00|13908.5|13906.5|13908.3|13906.3|13910.9|13907.4|13908.2|13904.5|263
1655096100000|2022-06-13 04:55:00|13908|13906|13906.5|13904.5|13910.6|13906.9|13906.3|13903.3|225
1655096400000|2022-06-13 05:00:00|13906.6|13904.6|13902.8|13900.8|13908.9|13905.4|13902.7|13899.1|338
1655096700000|2022-06-13 05:05:00|13903.1|13901.1|13903.7|13898.7|13904.8|13901.3|13901.7|13898.3|294
1655097000000|2022-06-13 05:10:00|13903.8|13898.8|13901.2|13896.2|13903.8|13900.2|13899.5|13896.1|239
1655097300000|2022-06-13 05:15:00|13901.1|13896.1|13897.7|13895.7|13903.2|13899.9|13895|13891.3|458
1655097600000|2022-06-13 05:20:00|13899.4|13894.4|13896.9|13891.9|13899.7|13895.6|13894.3|13890.7|506
1655097900000|2022-06-13 05:25:00|13897|13892|13894|13889|13897.1|13893.3|13891.8|13888.3|477
1655098200000|2022-06-13 05:30:00|13893.7|13888.7|13892.1|13890.1|13894.3|13890.6|13891.2|13888|319
1655098500000|2022-06-13 05:35:00|13893.7|13888.7|13892|13890|13894|13890.5|13891.4|13888.2|228
1655098800000|2022-06-13 05:40:00|13892.1|13890.1|13898.3|13893.3|13898.4|13894.9|13891.3|13887.9|254
1655099100000|2022-06-13 05:45:00|13898.4|13893.4|13893.8|13891.8|13899.2|13895.7|13889.5|13886.6|392
1655099400000|2022-06-13 05:50:00|13893.7|13891.7|13893.1|13888.1|13895.4|13891.8|13891.5|13888.1|299
1655099700000|2022-06-13 05:55:00|13893.2|13888.2|13892.5|13887.5|13893.6|13890|13889.3|13885.6|444
1655100000000|2022-06-13 06:00:00|13892.2|13887.2|13899.6|13894.6|13899.9|13896.3|13890.8|13887.2|527
1655100300000|2022-06-13 06:05:00|13899.7|13894.7|13898.2|13893.2|13900.9|13897.4|13896.4|13893.1|382
1655100600000|2022-06-13 06:10:00|13898.1|13893.1|13895.4|13890.4|13898.5|13895.6|13893.3|13890.1|358
1655100900000|2022-06-13 06:15:00|13894|13892|13887.5|13885.5|13895.1|13892|13886.4|13882.9|398
1655101200000|2022-06-13 06:20:00|13887.6|13885.6|13885.6|13880.6|13890.8|13887.5|13883.9|13880.1|441
1655101500000|2022-06-13 06:25:00|13885.7|13880.7|13885.2|13880.2|13886.6|13882.9|13882.5|13879.1|391
1655101800000|2022-06-13 06:30:00|13885.1|13880.1|13885.4|13883.4|13887|13883.5|13882.9|13879.5|311
1655102100000|2022-06-13 06:35:00|13885.3|13883.3|13888.5|13883.5|13888.8|13885.4|13884.4|13880.9|337
1655102400000|2022-06-13 06:40:00|13888.4|13883.4|13888|13886|13889.7|13886.6|13885.9|13882.3|345
1655102700000|2022-06-13 06:45:00|13887.8|13885.8|13892.8|13890.8|13895.2|13891.8|13886.6|13882.9|322
1655103000000|2022-06-13 06:50:00|13892.9|13890.9|13891.1|13889.1|13894.1|13891|13890.2|13886.7|252
1655103300000|2022-06-13 06:55:00|13891.2|13889.2|13893.2|13888.2|13893.5|13890.3|13890.2|13886.8|282
1655103600000|2022-06-13 07:00:00|13893.4|13888.4|13887.8|13885.8|13895.1|13892.1|13886.5|13883.2|404
1655103900000|2022-06-13 07:05:00|13887.9|13885.9|13885.2|13883.2|13890.2|13886.8|13883.2|13879.9|366
1655104200000|2022-06-13 07:10:00|13885.3|13883.3|13890.7|13885.7|13891.7|13888.1|13884.8|13881.4|403
1655104500000|2022-06-13 07:15:00|13889.8|13887.8|13892.5|13887.5|13893.6|13890.3|13888.5|13885.2|456
1655104800000|2022-06-13 07:20:00|13892.6|13887.6|13893.3|13888.3|13896.8|13893.3|13890|13886.7|459
1655105100000|2022-06-13 07:25:00|13893.4|13888.4|13896.6|13891.6|13898|13894.7|13889.7|13885.5|480
1655105400000|2022-06-13 07:30:00|13896.8|13891.8|13896.1|13891.1|13900.1|13896.7|13894|13890.2|496
1655105700000|2022-06-13 07:35:00|13896|13891|13895.5|13890.5|13896.1|13892.5|13890|13886.6|450
1655106000000|2022-06-13 07:40:00|13895.6|13890.6|13899.5|13897.5|13900.8|13897.5|13893.2|13889.7|373
1655106300000|2022-06-13 07:45:00|13899.6|13897.6|13896.8|13894.8|13901.6|13898.1|13896.4|13892.9|410
1655106600000|2022-06-13 07:50:00|13896.9|13894.9|13893.7|13891.7|13897.4|13895.4|13892.7|13889.6|270
1655106900000|2022-06-13 07:55:00|13893.8|13891.8|13894|13892|13897|13893.8|13892.6|13889.4|405
1655107200000|2022-06-13 08:00:00|13893.9|13891.9|13897.7|13895.7|13900.4|13897.9|13893.7|13891.7|470
1655107500000|2022-06-13 08:05:00|13897.6|13895.6|13895.4|13890.4|13899.5|13896|13893.4|13889.9|409
1655107800000|2022-06-13 08:10:00|13894|13892|13895.9|13893.9|13897.1|13893.9|13891.6|13888.7|354
1655108100000|2022-06-13 08:15:00|13895.8|13893.8|13896.3|13894.3|13898.8|13895.5|13893.3|13890.1|431
1655108400000|2022-06-13 08:20:00|13896.2|13894.2|13893.9|13891.9|13896.9|13894.3|13892.2|13889.5|446
1655108700000|2022-06-13 08:25:00|13893.7|13891.7|13892.7|13890.7|13895.5|13892.3|13891.5|13888.9|422
1655109000000|2022-06-13 08:30:00|13892.6|13890.6|13893.5|13891.5|13895|13892.3|13891.3|13888.3|347
1655109300000|2022-06-13 08:35:00|13893.6|13891.6|13894.3|13892.3|13896.8|13893.4|13892.6|13889.7|339
1655109600000|2022-06-13 08:40:00|13894.4|13892.4|13895.4|13890.4|13896.8|13893.6|13891.7|13888.3|427
1655109900000|2022-06-13 08:45:00|13894|13892|13895.2|13890.2|13896.6|13893.1|13891.7|13888.4|442
1655110200000|2022-06-13 08:50:00|13895.1|13890.1|13893.1|13891.1|13897.1|13893.8|13892.6|13889|403
1655110500000|2022-06-13 08:55:00|13893.2|13891.2|13898.8|13893.8|13898.8|13895.4|13892.6|13889.2|368
1655110800000|2022-06-13 09:00:00|13898.9|13893.9|13898.8|13893.8|13903.2|13899.7|13897.3|13893.6|459
1655111100000|2022-06-13 09:05:00|13898.9|13893.9|13898.8|13896.8|13900.4|13897.7|13897.1|13893.5|332
1655111400000|2022-06-13 09:10:00|13898.9|13896.9|13899.3|13897.3|13901|13897.7|13897.3|13894.8|301
1655111700000|2022-06-13 09:15:00|13899.7|13897.7|13900.8|13898.8|13903.2|13899.8|13898.7|13895.3|294
1655112000000|2022-06-13 09:20:00|13900.9|13898.9|13898.9|13896.9|13902.8|13899.5|13897.3|13894.5|308
1655112300000|2022-06-13 09:25:00|13898.8|13896.8|13895.2|13893.2|13900.2|13896.9|13895.1|13891.7|293
1655112600000|2022-06-13 09:30:00|13894.9|13892.9|13892.4|13890.4|13897|13893.7|13892.3|13890.1|222
1655112900000|2022-06-13 09:35:00|13892.3|13890.3|13895.8|13893.8|13897.3|13894.9|13892.2|13889.6|296
1655113200000|2022-06-13 09:40:00|13895.9|13893.9|13901.8|13899.8|13903.7|13899.9|13895.7|13892.3|370
1655113500000|2022-06-13 09:45:00|13901.9|13899.9|13905.5|13900.5|13905.9|13902.4|13901.6|13898.1|342
1655113800000|2022-06-13 09:50:00|13905.4|13900.4|13907.2|13902.2|13907.3|13903.7|13902.8|13898.7|351
1655114100000|2022-06-13 09:55:00|13905.6|13903.6|13904.1|13902.1|13908.5|13905|13903.9|13900.3|305
1655114400000|2022-06-13 10:00:00|13904|13902|13905.3|13900.3|13908.9|13905.5|13902.2|13898.8|339
1655114700000|2022-06-13 10:05:00|13905.2|13900.2|13900.1|13898.1|13905.3|13901.3|13899.4|13896.1|291
1655115000000|2022-06-13 10:10:00|13900.2|13898.2|13903.6|13901.6|13906.4|13903.2|13900.1|13897.9|377
1655115300000|2022-06-13 10:15:00|13903.7|13901.7|13907.5|13905.5|13909.4|13906|13903.7|13901|603
1655115600000|2022-06-13 10:20:00|13907.6|13905.6|13908|13903|13910|13907.7|13906.1|13902.9|463
1655115900000|2022-06-13 10:25:00|13906.9|13904.9|13906.7|13904.7|13909.8|13906.7|13906.3|13902.8|273
1655116200000|2022-06-13 10:30:00|13906.8|13904.8|13906.5|13904.5|13910|13906.6|13905.9|13902.6|298
1655116500000|2022-06-13 10:35:00|13906.7|13904.7|13905.4|13903.4|13908.8|13905.2|13905.3|13902|268
1655116800000|2022-06-13 10:40:00|13905.5|13903.5|13906.1|13901.1|13907.9|13904.5|13903.8|13900.7|321
1655117100000|2022-06-13 10:45:00|13906.2|13901.2|13905.6|13903.6|13907|13903.9|13904|13900.4|213
1655117400000|2022-06-13 10:50:00|13905.7|13903.7|13907.5|13905.5|13910.3|13906.7|13905.4|13903.4|254
1655117700000|2022-06-13 10:55:00|13907.4|13905.4|13905.6|13903.6|13908.1|13905.5|13904.8|13901.3|294
1655118000000|2022-06-13 11:00:00|13905.5|13903.5|13907.3|13905.3|13909.9|13906.2|13905.2|13901.9|280
1655118300000|2022-06-13 11:05:00|13907.4|13905.4|13908.5|13906.5|13910.2|13907|13906.3|13902.9|288
1655118600000|2022-06-13 11:10:00|13908.6|13906.6|13909.5|13904.5|13910.4|13907.9|13905.4|13902.1|338
1655118900000|2022-06-13 11:15:00|13908|13906|13907.9|13905.9|13909.9|13906.5|13905.7|13902.1|315
1655119200000|2022-06-13 11:20:00|13907.8|13905.8|13911.5|13909.5|13913.1|13909.8|13907|13903.8|312
1655119500000|2022-06-13 11:25:00|13911.3|13909.3|13911.9|13906.9|13913.6|13910.1|13908.3|13904.9|395
1655119800000|2022-06-13 11:30:00|13910.2|13908.2|13903.1|13901.1|13911.3|13908.2|13901.5|13898.7|340
1655120100000|2022-06-13 11:35:00|13903.2|13901.2|13904.5|13902.5|13908.1|13903.9|13902|13898.6|309
1655120400000|2022-06-13 11:40:00|13904.6|13902.6|13911.3|13906.3|13911.6|13906.6|13903.9|13900.5|358
1655120700000|2022-06-13 11:45:00|13911.4|13906.4|13916.5|13911.5|13916.7|13911.7|13908.7|13905|465
1655121000000|2022-06-13 11:50:00|13916.6|13911.6|13915.9|13910.9|13921.1|13917.1|13914.6|13910.9|408
1655121300000|2022-06-13 11:55:00|13915.8|13910.8|13917.5|13912.5|13919|13915.6|13912.9|13909|466
1655121600000|2022-06-13 12:00:00|13917.4|13912.4|13907.8|13905.8|13917.4|13913.4|13907.5|13904.1|430
1655121900000|2022-06-13 12:05:00|13907.9|13905.9|13908.7|13906.7|13910.8|13907.6|13907.3|13904.7|337
1655122200000|2022-06-13 12:10:00|13908.8|13906.8|13906.1|13904.1|13911.5|13908.2|13905.4|13902.3|423
1655122500000|2022-06-13 12:15:00|13906|13904|13907.2|13902.2|13908.9|13905.4|13903.4|13900.2|375
1655122800000|2022-06-13 12:20:00|13907.3|13902.3|13893.1|13888.1|13907.5|13902.7|13890.6|13887.1|521
1655123100000|2022-06-13 12:25:00|13893.2|13888.2|13889.7|13887.7|13896.9|13893.6|13889.3|13886|573
1655123400000|2022-06-13 12:30:00|13891.9|13886.9|13893|13888|13894|13889.9|13888.2|13885.1|636
1655123700000|2022-06-13 12:35:00|13893.1|13888.1|13890.4|13885.4|13894.2|13889.5|13887.3|13884|605
1655124000000|2022-06-13 12:40:00|13890.3|13885.3|13892.5|13887.5|13893.3|13888.9|13888.2|13884.2|506
1655124300000|2022-06-13 12:45:00|13892.4|13887.4|13892.4|13887.4|13892.7|13889|13888.2|13883.6|474
1655124600000|2022-06-13 12:50:00|13891.1|13889.1|13894.7|13889.7|13896.1|13892.6|13888.8|13885.7|483
1655124900000|2022-06-13 12:55:00|13894.5|13889.5|13894.7|13889.7|13895.8|13892.4|13891.1|13887.4|559
1655125200000|2022-06-13 13:00:00|13893.5|13888.5|13891|13886|13894.7|13890.9|13888.4|13884.8|509
1655125500000|2022-06-13 13:05:00|13891.1|13886.1|13889.7|13884.7|13891.3|13886.7|13886.8|13883.2|399
1655125800000|2022-06-13 13:10:00|13889.8|13884.8|13888.5|13883.5|13890|13886.4|13886.3|13882.9|371
1655126100000|2022-06-13 13:15:00|13888.6|13883.6|13892.8|13887.8|13893.1|13889.5|13887.2|13883.5|378
1655126400000|2022-06-13 13:20:00|13893|13888|13895.1|13893.1|13897.2|13893.5|13891.3|13887.9|341
1655126700000|2022-06-13 13:25:00|13895.2|13893.2|13896.4|13894.4|13898|13894.6|13894.1|13891.2|237
1655127000000|2022-06-13 13:30:00|13896.5|13894.5|13890.5|13888.5|13897.9|13894.8|13889.1|13886.2|377
1655127300000|2022-06-13 13:35:00|13890.7|13888.7|13898.2|13896.2|13898.2|13896.2|13889.9|13886.7|448
1655127600000|2022-06-13 13:40:00|13899.7|13894.7|13897.2|13895.2|13904.7|13901.3|13896|13891.5|516
1655127900000|2022-06-13 13:45:00|13897.1|13895.1|13899.9|13894.9|13900.4|13897.3|13894.7|13891|463
1655128200000|2022-06-13 13:50:00|13899.8|13894.8|13905.2|13900.2|13907.2|13903.6|13897.7|13893.6|503
1655128500000|2022-06-13 13:55:00|13905.1|13900.1|13908.4|13903.4|13910.1|13906.7|13902.6|13899|489
1655128800000|2022-06-13 14:00:00|13908.7|13903.7|13907.4|13902.4|13910.4|13906.6|13904.7|13900.8|519
1655129100000|2022-06-13 14:05:00|13906|13904|13906.3|13904.3|13908.7|13904.8|13903.3|13899.8|466
1655129400000|2022-06-13 14:10:00|13907.7|13902.7|13915.5|13910.5|13915.8|13912.1|13905.1|13901|436
1655129700000|2022-06-13 14:15:00|13915.6|13910.6|13917.6|13912.6|13919.4|13915.8|13913|13909.2|408
1655130000000|2022-06-13 14:20:00|13917.7|13912.7|13918.8|13916.8|13920.1|13916.8|13915.4|13910.4|402
1655130300000|2022-06-13 14:25:00|13918.7|13916.7|13919.3|13914.3|13921.9|13918.3|13916.7|13913.1|470
1655130600000|2022-06-13 14:30:00|13919.2|13914.2|13919.9|13917.9|13921.9|13918.4|13915.2|13911.9|526
1655130900000|2022-06-13 14:35:00|13920|13918|13921.1|13916.1|13921.9|13918.4|13918.1|13914.3|440
1655131200000|2022-06-13 14:40:00|13921.2|13916.2|13924.8|13922.8|13926.3|13923.1|13919.6|13916|360
1655131500000|2022-06-13 14:45:00|13924.9|13922.9|13926.3|13921.3|13926.6|13923.3|13923.4|13920.1|296
1655131800000|2022-06-13 14:50:00|13926.2|13921.2|13923.8|13921.8|13926.6|13923.1|13923.3|13919.9|419
1655132100000|2022-06-13 14:55:00|13923.7|13921.7|13927.8|13922.8|13927.9|13924.5|13923.7|13920.4|412
1655132400000|2022-06-13 15:00:00|13926.3|13924.3|13926.3|13921.3|13930.2|13926.8|13923.9|13920.3|479
1655132700000|2022-06-13 15:05:00|13926.2|13921.2|13924.6|13922.6|13926.8|13923.6|13923.3|13919.7|298
1655133000000|2022-06-13 15:10:00|13924.5|13922.5|13926.1|13924.1|13929.4|13925.2|13924.2|13921.3|307
1655133300000|2022-06-13 15:15:00|13926|13924|13921.7|13916.7|13927.5|13924.1|13921.1|13916.1|374
1655133600000|2022-06-13 15:20:00|13921.8|13916.8|13919.6|13914.6|13923|13918.3|13918|13914.5|269
1655133900000|2022-06-13 15:25:00|13918.1|13916.1|13922.2|13917.2|13922.3|13917.3|13917.2|13913.9|364
1655134200000|2022-06-13 15:30:00|13922|13917|13923.8|13918.8|13925.1|13921.3|13921|13916|274
1655134500000|2022-06-13 15:35:00|13923.7|13918.7|13923.4|13918.4|13926|13922.3|13919.5|13914.5|359
1655134800000|2022-06-13 15:40:00|13923.3|13918.3|13921.5|13916.5|13924.1|13919.9|13918.7|13915.2|385
1655135100000|2022-06-13 15:45:00|13921.4|13916.4|13918.3|13916.3|13923.7|13919.6|13918.3|13914.7|269
1655135400000|2022-06-13 15:50:00|13919.9|13914.9|13925.2|13920.2|13926.3|13921.8|13919.3|13914.3|302
1655135700000|2022-06-13 15:55:00|13925.1|13920.1|13920|13915|13925.2|13920.2|13918.5|13914.5|328
1655136000000|2022-06-13 16:00:00|13920.1|13915.1|13917.5|13915.5|13921.4|13916.7|13915.6|13912.1|323
1655136300000|2022-06-13 16:05:00|13916.5|13914.5|13917.8|13912.8|13919.5|13916|13916.3|13912.3|393
1655136600000|2022-06-13 16:10:00|13917.9|13912.9|13914.4|13912.4|13919|13914|13914.3|13910.7|249
1655136900000|2022-06-13 16:15:00|13914.3|13912.3|13914.5|13909.5|13916|13912.4|13912.6|13908.5|297
1655137200000|2022-06-13 16:20:00|13914.4|13909.4|13916.3|13911.3|13916.7|13911.7|13913.6|13908.6|269
1655137500000|2022-06-13 16:25:00|13916.4|13911.4|13914.3|13909.3|13916.4|13911.4|13912.6|13908.7|322
1655137800000|2022-06-13 16:30:00|13914.2|13909.2|13913.6|13908.6|13915.7|13912.2|13911.2|13907.8|308
1655138100000|2022-06-13 16:35:00|13912.2|13910.2|13913.8|13908.8|13915.2|13911.8|13911|13907.2|308
1655138400000|2022-06-13 16:40:00|13913.7|13908.7|13917|13912|13917|13912|13912.4|13908.7|288
1655138700000|2022-06-13 16:45:00|13916.9|13911.9|13922.4|13917.4|13922.7|13919|13914.8|13911|302
1655139000000|2022-06-13 16:50:00|13922.5|13917.5|13924.2|13919.2|13924.5|13921.1|13920.5|13915.5|315
1655139300000|2022-06-13 16:55:00|13924|13919|13928.5|13923.5|13928.9|13925.2|13921.8|13917.2|320
1655139600000|2022-06-13 17:00:00|13928.4|13923.4|13931.4|13926.4|13931.7|13927.7|13928.1|13923.1|349
1655139900000|2022-06-13 17:05:00|13931.2|13926.2|13929.9|13924.9|13932.2|13928.8|13929|13924|276
1655140200000|2022-06-13 17:10:00|13929.8|13924.8|13927.6|13922.6|13930.4|13926.8|13927.3|13922.6|202
1655140500000|2022-06-13 17:15:00|13927.7|13922.7|13927.3|13922.3|13929.7|13925.4|13927.3|13922.3|258
1655140800000|2022-06-13 17:20:00|13927.4|13922.4|13926.2|13921.2|13928.9|13923.9|13925|13920|233
1655141100000|2022-06-13 17:25:00|13926.3|13921.3|13929.4|13924.4|13930.1|13926.6|13925.8|13920.8|252
1655141400000|2022-06-13 17:30:00|13929.7|13924.7|13931.3|13926.3|13931.4|13927.7|13928.2|13923.4|212
1655141700000|2022-06-13 17:35:00|13931.4|13926.4|13925.6|13920.6|13931.4|13927.7|13925.5|13920.5|274
1655142000000|2022-06-13 17:40:00|13925.5|13920.5|13921.8|13916.8|13925.5|13920.5|13921.8|13916.8|272
1655142300000|2022-06-13 17:45:00|13921.9|13916.9|13917.9|13912.9|13921.9|13916.9|13916.1|13912.1|308
1655142600000|2022-06-13 17:50:00|13918|13913|13920.4|13915.4|13921.2|13916.8|13915.7|13912.9|316
1655142900000|2022-06-13 17:55:00|13920.3|13915.3|13923.5|13918.5|13923.9|13919.3|13916.6|13913.1|394
1655143200000|2022-06-13 18:00:00|13923.6|13918.6|13922.7|13917.7|13924.2|13919.2|13920.5|13915.5|332
1655143500000|2022-06-13 18:05:00|13922.8|13917.8|13925|13920|13925.3|13920.3|13922.5|13917.5|331
1655143800000|2022-06-13 18:10:00|13925.1|13920.1|13928|13923|13928.6|13923.8|13924.7|13919.7|286
1655144100000|2022-06-13 18:15:00|13928.1|13923.1|13928.6|13923.6|13928.6|13923.6|13923.9|13918.9|291
1655144400000|2022-06-13 18:20:00|13928.5|13923.5|13930.6|13928.6|13932.2|13928.7|13925|13921.2|268
1655144700000|2022-06-13 18:25:00|13932.1|13927.1|13933.8|13928.8|13935.5|13931.4|13930.4|13926.9|306
1655145000000|2022-06-13 18:30:00|13933.9|13928.9|13935.5|13930.5|13939.5|13934.5|13933.6|13928.7|354
1655145300000|2022-06-13 18:35:00|13935.4|13930.4|13931.4|13926.4|13936.6|13931.6|13930.3|13925.4|375
1655145600000|2022-06-13 18:40:00|13931.3|13926.3|13932.2|13927.2|13933.5|13929.7|13929.3|13924.3|318
1655145900000|2022-06-13 18:45:00|13932.3|13927.3|13934.8|13929.8|13935.1|13931.5|13929.4|13924.5|260
1655146200000|2022-06-13 18:50:00|13935|13930|13937.4|13932.4|13938.3|13933.6|13933.4|13929.9|317
1655146500000|2022-06-13 18:55:00|13937.7|13932.7|13944.2|13939.2|13945.6|13941.2|13937.7|13932.7|449
1655146800000|2022-06-13 19:00:00|13944.3|13939.3|13941.4|13936.4|13945.5|13940.5|13939.8|13934.8|448
1655147100000|2022-06-13 19:05:00|13941.3|13936.3|13944.9|13939.9|13945|13941.4|13940.3|13935.3|428
1655147400000|2022-06-13 19:10:00|13944.8|13939.8|13944.8|13939.8|13946|13942|13942.3|13937.3|339
1655147700000|2022-06-13 19:15:00|13944.7|13939.7|13942.1|13937.1|13952.2|13947.2|13925.8|13920.8|883
1655148000000|2022-06-13 19:20:00|13942.3|13937.3|13951.5|13946.5|13951.6|13946.6|13937.8|13932.8|790
1655148300000|2022-06-13 19:25:00|13951.3|13946.3|13955.9|13950.9|13956.4|13952.6|13949.4|13944.4|446
1655148600000|2022-06-13 19:30:00|13955.8|13950.8|13956|13951|13956.3|13951.3|13952.7|13947.7|381
1655148900000|2022-06-13 19:35:00|13955.2|13950.2|13955.1|13950.1|13956.2|13951.2|13949.4|13944.4|508
1655149200000|2022-06-13 19:40:00|13954.9|13949.9|13956.6|13951.6|13959.8|13954.8|13951.8|13946.8|511
1655149500000|2022-06-13 19:45:00|13956.8|13951.8|13953.8|13948.8|13957|13952|13948|13943|464
1655149800000|2022-06-13 19:50:00|13953.5|13948.5|13953.9|13948.9|13958.3|13953.3|13953.1|13948.1|533
1655150100000|2022-06-13 19:55:00|13954|13949|13953.6|13948.6|13954.3|13949.3|13948.6|13943.6|459
1655150400000|2022-06-13 20:00:00|13953.4|13948.4|13956.4|13951.4|13957.9|13952.9|13952.7|13947.7|413
1655150700000|2022-06-13 20:05:00|13956.2|13951.2|13953.5|13948.5|13958.1|13953.1|13953.5|13948.5|384
1655151000000|2022-06-13 20:10:00|13953.4|13948.4|13949.4|13944.4|13954.8|13949.8|13948.9|13943.9|324
1655151300000|2022-06-13 20:15:00|13949.5|13944.5|13948.4|13943.4|13949.5|13944.5|13948|13943|171
1655151600000|2022-06-13 20:20:00|13948.3|13943.3|13950.5|13945.5|13950.9|13945.9|13948|13943|191
1655151900000|2022-06-13 20:25:00|13950.4|13945.4|13957.6|13952.6|13957.6|13952.6|13948.3|13943.3|307
1655152200000|2022-06-13 20:30:00|13957.4|13952.4|13953.3|13948.3|13957.7|13952.7|13953|13948|155
1655152500000|2022-06-13 20:35:00|13953.2|13948.2|13953.3|13948.3|13953.4|13948.4|13953.1|13948.1|66
1655152800000|2022-06-13 20:40:00|13953.2|13948.2|13953.1|13948.1|13953.4|13948.4|13953|13948|75
1655153100000|2022-06-13 20:45:00|13953.2|13948.2|13952.6|13947.6|13953.2|13948.2|13952.2|13947.2|128
1655153400000|2022-06-13 20:50:00|13952.7|13947.7|13950.4|13945.4|13954|13949|13949.5|13944.5|189
1655153700000|2022-06-13 20:55:00|13950.2|13945.2|13952.3|13947.3|13956.5|13947.3|13949.6|13941.4|220
1655154000000|2022-06-13 21:00:00|13954.2|13946.7|13942|13926|13955.6|13947.4|13942|13926|51
1655154300000|2022-06-13 21:05:00|13942.4|13926.4|13944.4|13928.4|13946|13930|13942.4|13926.4|55
1655154600000|2022-06-13 21:10:00|13942.9|13926.9|13946.7|13930.7|13947.5|13931.5|13938.1|13922.1|157
1655154900000|2022-06-13 21:15:00|13946.5|13930.5|13946.9|13930.9|13955.5|13939.5|13941.1|13925.1|108
1655155200000|2022-06-13 21:20:00|13946.5|13930.5|13951.7|13935.7|13951.7|13935.7|13941.6|13925.6|133
1655155500000|2022-06-13 21:25:00|13951.6|13935.6|13952.9|13936.9|13955.3|13943.5|13948.4|13933|175
1655155800000|2022-06-13 21:30:00|13951.9|13938.3|13950.7|13938.4|13954.5|13941.2|13948.7|13933.2|265
1655156100000|2022-06-13 21:35:00|13950.9|13937.9|13950.1|13939|13953.1|13942.9|13947.9|13934|166
1655156400000|2022-06-13 21:40:00|13949.9|13939.8|13949.1|13942.8|13953.1|13943.4|13947.8|13935.1|120
1655156700000|2022-06-13 21:45:00|13950.4|13939.7|13952.4|13941.5|13954.4|13944.1|13947.9|13938.2|153
1655157000000|2022-06-13 21:50:00|13952.3|13941.8|13950.6|13943.4|13955.9|13944|13950.4|13939|103
1655157300000|2022-06-13 21:55:00|13952.4|13942.8|13951.8|13941.5|13956|13944.4|13949.1|13938.7|126
1655157600000|2022-06-13 22:00:00|13955.8|13939.8|13955.3|13939.3|13957|13944.7|13948.6|13933.4|465
1655157900000|2022-06-13 22:05:00|13955.6|13939.6|13954.7|13939.6|13958.6|13945.4|13947.2|13931.2|331
1655158200000|2022-06-13 22:10:00|13954.1|13940.4|13951|13939.8|13959.7|13943.8|13947.6|13935.1|279
1655158500000|2022-06-13 22:15:00|13952.4|13939.4|13955|13943.1|13957.2|13944.4|13947.5|13938|271
1655158800000|2022-06-13 22:20:00|13955.2|13943.2|13949.9|13938.9|13955.2|13943.9|13947.4|13938.5|256
1655159100000|2022-06-13 22:25:00|13949.8|13938.8|13947|13940.4|13951|13941.4|13946|13938.8|177
1655159400000|2022-06-13 22:30:00|13946.8|13940.6|13948.1|13941|13949.3|13941.9|13945.8|13939.2|170
1655159700000|2022-06-13 22:35:00|13948|13941.4|13946.7|13941.7|13949|13942.1|13946.5|13940.2|133
1655160000000|2022-06-13 22:40:00|13946.6|13941.6|13947.7|13940.6|13949.8|13942.1|13946.1|13939.8|172
1655160300000|2022-06-13 22:45:00|13947.6|13940.7|13947.2|13942.2|13950.1|13942.5|13946.4|13940.3|134
1655160600000|2022-06-13 22:50:00|13947.3|13942.3|13947.8|13942.8|13950.3|13943.6|13947.2|13941.3|105
1655160900000|2022-06-13 22:55:00|13947.9|13942.9|13948.4|13942.1|13950.3|13943.8|13947.7|13941.4|90
1655161200000|2022-06-13 23:00:00|13947.8|13942.8|13948.3|13943.3|13948.8|13943.8|13947.7|13942.7|82
1655161500000|2022-06-13 23:05:00|13948.2|13943.2|13940.6|13935.6|13948.4|13943.4|13939.8|13934.8|199
1655161800000|2022-06-13 23:10:00|13940.7|13935.7|13940.7|13935.7|13941.8|13936.8|13939.6|13934.6|189
1655162100000|2022-06-13 23:15:00|13940.8|13935.8|13940.3|13935.3|13940.9|13935.9|13939.8|13934.8|119
1655162400000|2022-06-13 23:20:00|13940.4|13935.4|13936.9|13931.9|13941.8|13936.8|13936.5|13931.5|188
1655162700000|2022-06-13 23:25:00|13936.8|13931.8|13936.3|13931.3|13937.7|13932.7|13934.6|13929.6|201
1655163000000|2022-06-13 23:30:00|13936.2|13931.2|13936.6|13931.6|13936.8|13931.8|13936.2|13931.2|121
1655163300000|2022-06-13 23:35:00|13936.7|13931.7|13936.8|13931.8|13937.1|13933.4|13935.3|13931.5|132
1655163600000|2022-06-13 23:40:00|13936.9|13931.9|13940|13935|13940.5|13935.5|13936.6|13931.6|201
1655163900000|2022-06-13 23:45:00|13940.1|13935.1|13938.4|13933.4|13940.4|13935.4|13937.8|13932.8|213
1655164200000|2022-06-13 23:50:00|13938.6|13933.6|13941.8|13936.8|13943|13938|13937.4|13933|239
1655164500000|2022-06-13 23:55:00|13941.7|13936.7|13942.5|13937.5|13942.6|13938.1|13940.1|13936|137
1655164800000|2022-06-14 00:00:00|13942.4|13937.4|13944.1|13939.1|13944.7|13941.3|13936.5|13933|351
1655165100000|2022-06-14 00:05:00|13944.2|13939.2|13937.7|13932.7|13944.8|13941.1|13937|13932|293
1655165400000|2022-06-14 00:10:00|13936.8|13931.8|13935.9|13933.9|13938.7|13935.3|13933.7|13930.4|330
1655165700000|2022-06-14 00:15:00|13936|13934|13940.5|13938.5|13942.5|13938.8|13936|13932.6|276
1655166000000|2022-06-14 00:20:00|13940.4|13938.4|13939.7|13934.7|13944.8|13941.3|13936.5|13933.9|357
1655166300000|2022-06-14 00:25:00|13939.6|13934.6|13938|13933|13941.9|13938.2|13933.7|13930.1|371
1655166600000|2022-06-14 00:30:00|13937.9|13932.9|13932.9|13927.9|13938.7|13933.7|13930.2|13926.6|328
1655166900000|2022-06-14 00:35:00|13932.8|13927.8|13932.7|13927.7|13934.7|13930.6|13930.7|13927.1|200
1655167200000|2022-06-14 00:40:00|13931.3|13929.3|13929.6|13927.6|13934.2|13930.5|13929.4|13926.3|254
1655167500000|2022-06-14 00:45:00|13929.5|13927.5|13933|13931|13935.2|13931.7|13929.4|13926.2|265
1655167800000|2022-06-14 00:50:00|13932.9|13930.9|13933.7|13931.7|13936.1|13932.7|13932.6|13929.3|284
1655168100000|2022-06-14 00:55:00|13933.5|13931.5|13932.6|13930.6|13936.4|13932.9|13931.4|13929.1|294
1655168400000|2022-06-14 01:00:00|13932.5|13930.5|13933.1|13928.1|13936.2|13932.6|13930.3|13927.2|377
1655168700000|2022-06-14 01:05:00|13933|13928|13933.2|13928.2|13933.7|13929.7|13929.7|13926.2|278
1655169000000|2022-06-14 01:10:00|13933.3|13928.3|13933.9|13928.9|13936.6|13932.5|13930.7|13927|407
1655169300000|2022-06-14 01:15:00|13934|13929|13936|13931|13938.1|13934.3|13932.4|13928.5|338
1655169600000|2022-06-14 01:20:00|13934.4|13932.4|13936.1|13931.1|13936.8|13933.5|13933.6|13930.2|356
1655169900000|2022-06-14 01:25:00|13936|13931|13935.3|13930.3|13936.2|13932.7|13933.6|13930.3|288
1655170200000|2022-06-14 01:30:00|13935.4|13930.4|13934.2|13929.2|13936.9|13933.2|13932.3|13928.7|395
1655170500000|2022-06-14 01:35:00|13934.1|13929.1|13932|13930|13934.6|13930.7|13931.8|13928.3|232
1655170800000|2022-06-14 01:40:00|13932.1|13930.1|13933.9|13928.9|13934.2|13930.9|13931.6|13928.2|266
1655171100000|2022-06-14 01:45:00|13934|13929|13935.1|13930.1|13935.8|13932.5|13932.1|13928.4|438
1655171400000|2022-06-14 01:50:00|13935.2|13930.2|13934.9|13932.9|13936.1|13933|13932.1|13928.7|424
1655171700000|2022-06-14 01:55:00|13935|13933|13940.1|13935.1|13942.8|13938.9|13935|13932.1|426
1655172000000|2022-06-14 02:00:00|13940.2|13935.2|13937.4|13935.4|13940.2|13936.9|13934.9|13931.4|314
1655172300000|2022-06-14 02:05:00|13937.3|13935.3|13934.5|13932.5|13939.8|13936.4|13934.4|13930.8|304
1655172600000|2022-06-14 02:10:00|13934.6|13932.6|13933.6|13931.6|13936.7|13933.3|13933.4|13930|311
1655172900000|2022-06-14 02:15:00|13933.7|13931.7|13929.2|13924.2|13934.9|13932|13925|13921.4|320
1655173200000|2022-06-14 02:20:00|13927.8|13925.8|13930.1|13925.1|13930.2|13926.7|13926.6|13922.5|187
1655173500000|2022-06-14 02:25:00|13930|13925|13930.6|13928.6|13933.1|13929.7|13927.6|13924.2|272
1655173800000|2022-06-14 02:30:00|13930.5|13928.5|13925.4|13923.4|13933|13929.6|13925.3|13923.3|273
1655174100000|2022-06-14 02:35:00|13925.5|13923.5|13927.1|13925.1|13928.9|13925.5|13925|13922.1|257
1655174400000|2022-06-14 02:40:00|13926.9|13924.9|13928.5|13926.5|13928.7|13926.7|13924.8|13921.6|267
1655174700000|2022-06-14 02:45:00|13928.4|13926.4|13928.8|13926.8|13930.7|13927.9|13926.5|13923.5|272
1655175000000|2022-06-14 02:50:00|13928.9|13926.9|13928.5|13926.5|13931|13927.7|13927.4|13925.2|260
1655175300000|2022-06-14 02:55:00|13928.6|13926.6|13932.9|13927.9|13934|13930.4|13928.6|13924.9|303
1655175600000|2022-06-14 03:00:00|13933|13928|13923.2|13921.2|13933.3|13929.8|13923.1|13919.6|247
1655175900000|2022-06-14 03:05:00|13924.6|13919.6|13923.9|13918.9|13926|13922.3|13919.9|13914.9|381
1655176200000|2022-06-14 03:10:00|13923.8|13918.8|13923.8|13921.8|13925.9|13921.8|13921.3|13916.3|281
1655176500000|2022-06-14 03:15:00|13925.2|13920.2|13925.4|13923.4|13928|13924.2|13923.6|13919.9|277
1655176800000|2022-06-14 03:20:00|13926.9|13921.9|13929.9|13924.9|13931.2|13927.6|13924.6|13920.1|322
1655177100000|2022-06-14 03:25:00|13929.8|13924.8|13932.8|13927.8|13934.9|13930.3|13927.8|13924|371
1655177400000|2022-06-14 03:30:00|13932.6|13927.6|13930.5|13925.5|13935|13930|13930.4|13925.4|387
1655177700000|2022-06-14 03:35:00|13930.6|13925.6|13925.4|13923.4|13932.5|13928.8|13925.4|13921.1|362
1655178000000|2022-06-14 03:40:00|13925.6|13923.6|13931.3|13926.3|13931.5|13926.5|13925.6|13922|287
1655178300000|2022-06-14 03:45:00|13931.2|13926.2|13927.3|13922.3|13932.4|13928.3|13925.1|13920.3|349
1655178600000|2022-06-14 03:50:00|13927.4|13922.4|13926.4|13921.4|13929.5|13925.5|13925.8|13920.8|263
1655178900000|2022-06-14 03:55:00|13926.8|13921.8|13927.4|13925.4|13929.1|13925.5|13926.3|13921.5|281
1655179200000|2022-06-14 04:00:00|13927.5|13925.5|13920|13915|13927.7|13925.7|13918.4|13914.6|370
1655179500000|2022-06-14 04:05:00|13919.9|13914.9|13917.6|13915.6|13922|13918.4|13917.4|13914|297
1655179800000|2022-06-14 04:10:00|13917.5|13915.5|13920.2|13915.2|13922.3|13917.8|13917.5|13914.4|277
1655180100000|2022-06-14 04:15:00|13920.4|13915.4|13917.7|13915.7|13920.9|13917.3|13917.2|13914.1|195
1655180400000|2022-06-14 04:20:00|13917.8|13915.8|13915.1|13910.1|13918.2|13915.8|13913.7|13909.8|266
1655180700000|2022-06-14 04:25:00|13914.8|13909.8|13913.8|13911.8|13917|13912.8|13911.9|13908.4|281
1655181000000|2022-06-14 04:30:00|13913.9|13911.9|13916.7|13911.7|13917.8|13914.3|13913.9|13910.5|251
1655181300000|2022-06-14 04:35:00|13916.8|13911.8|13918.7|13916.7|13919|13916.8|13915.3|13911.8|309
1655181600000|2022-06-14 04:40:00|13918.8|13916.8|13919.7|13917.7|13923.2|13919.8|13918.7|13916.1|232
1655181900000|2022-06-14 04:45:00|13919.6|13917.6|13920.1|13918.1|13922.1|13918.6|13919.6|13916.1|213
1655182200000|2022-06-14 04:50:00|13920.2|13918.2|13923.1|13921.1|13925.2|13921.6|13920.1|13916.8|271
1655182500000|2022-06-14 04:55:00|13923.2|13921.2|13927.5|13922.5|13928.2|13924.8|13923|13919.8|188
1655182800000|2022-06-14 05:00:00|13926.2|13924.2|13925.3|13923.3|13928|13924.6|13924.9|13921.6|244
1655183100000|2022-06-14 05:05:00|13925.5|13923.5|13924|13922|13926.9|13923.5|13922.6|13918.7|236
1655183400000|2022-06-14 05:10:00|13923.9|13921.9|13925.7|13920.7|13927.8|13924.3|13923.7|13920.2|211
1655183700000|2022-06-14 05:15:00|13925.8|13920.8|13922|13920|13925.9|13922.6|13922|13918.4|190
1655184000000|2022-06-14 05:20:00|13921.9|13919.9|13924.2|13922.2|13925.9|13922.5|13921.9|13918.6|206
1655184300000|2022-06-14 05:25:00|13924.1|13922.1|13927.5|13925.5|13928.9|13925.5|13924|13920.5|171
1655184600000|2022-06-14 05:30:00|13927.4|13925.4|13927.1|13922.1|13928.6|13925.4|13925.4|13921.9|226
1655184900000|2022-06-14 05:35:00|13925.6|13923.6|13924.3|13919.3|13927.1|13923.6|13922|13918.6|258
1655185200000|2022-06-14 05:40:00|13924.2|13919.2|13918.7|13913.7|13924.8|13921.3|13917.3|13913.7|267
1655185500000|2022-06-14 05:45:00|13918.8|13913.8|13916.8|13911.8|13918.8|13915.4|13912.5|13908.9|343
1655185800000|2022-06-14 05:50:00|13916.9|13911.9|13913.9|13908.9|13918.2|13914.4|13912.4|13908.9|300
1655186100000|2022-06-14 05:55:00|13914|13909|13913.1|13908.1|13914|13910.6|13911.3|13907.8|276
1655186400000|2022-06-14 06:00:00|13913.2|13908.2|13910.4|13905.4|13914|13909.1|13909.3|13904.8|530
1655186700000|2022-06-14 06:05:00|13910.5|13905.5|13914.6|13909.6|13915|13911.7|13909.5|13904.5|423
1655187000000|2022-06-14 06:10:00|13914.7|13909.7|13911.2|13909.2|13916.2|13912.7|13911.2|13908|277
1655187300000|2022-06-14 06:15:00|13911.3|13909.3|13911.6|13906.6|13915.2|13911.7|13909.9|13906.3|351
1655187600000|2022-06-14 06:20:00|13911.5|13906.5|13911.1|13906.1|13913.2|13909.7|13908.4|13905.3|337
1655187900000|2022-06-14 06:25:00|13909.7|13907.7|13910.5|13905.5|13911.8|13908.4|13907.1|13903.7|274
1655188200000|2022-06-14 06:30:00|13910.6|13905.6|13908.7|13906.7|13911.8|13908.8|13908.6|13905|341
1655188500000|2022-06-14 06:35:00|13908.8|13906.8|13910.3|13908.3|13911.9|13908.5|13908.7|13905.6|275
1655188800000|2022-06-14 06:40:00|13910.4|13908.4|13907.8|13905.8|13911.9|13908.5|13907.5|13904.3|290
1655189100000|2022-06-14 06:45:00|13909.3|13904.3|13903.9|13901.9|13910|13906.1|13903.2|13900|291
1655189400000|2022-06-14 06:50:00|13904|13902|13904.6|13902.6|13907.5|13904|13903.5|13900.7|307
1655189700000|2022-06-14 06:55:00|13904.7|13902.7|13909.5|13907.5|13911|13907.7|13904.4|13901.2|369
1655190000000|2022-06-14 07:00:00|13909.6|13907.6|13906.6|13904.6|13912.5|13909.7|13906.3|13903|418
1655190300000|2022-06-14 07:05:00|13906.7|13904.7|13908.7|13906.7|13911|13907.7|13906.4|13903.1|423
1655190600000|2022-06-14 07:10:00|13909.3|13907.3|13911.2|13909.2|13915|13912|13908.5|13905|388
1655190900000|2022-06-14 07:15:00|13911.4|13909.4|13907.1|13905.1|13912.7|13909.5|13907|13903.2|391
1655191200000|2022-06-14 07:20:00|13907|13905|13906.5|13904.5|13910.6|13906.5|13904.3|13901.7|449
1655191500000|2022-06-14 07:25:00|13906.4|13904.4|13909|13907|13912.3|13909|13905.4|13903.4|428
1655191800000|2022-06-14 07:30:00|13908.9|13906.9|13903|13901|13911.4|13908.4|13902.3|13899.9|393
1655192100000|2022-06-14 07:35:00|13903.2|13901.2|13907|13905|13908.9|13905.6|13902.8|13899.6|336
1655192400000|2022-06-14 07:40:00|13906.9|13904.9|13904.1|13899.1|13907.6|13904.9|13902.1|13898.7|421
1655192700000|2022-06-14 07:45:00|13904|13899|13901.7|13899.7|13905.1|13901.5|13899.7|13896.9|379
1655193000000|2022-06-14 07:50:00|13902.4|13900.4|13903.3|13901.3|13905.1|13901.5|13900.5|13897|435
1655193300000|2022-06-14 07:55:00|13903.4|13901.4|13907.2|13905.2|13908.6|13905.6|13902.5|13898.8|386
1655193600000|2022-06-14 08:00:00|13907.3|13905.3|13910.9|13908.9|13912.6|13909.7|13907|13903.8|381
1655193900000|2022-06-14 08:05:00|13911|13909|13910.3|13905.3|13913.4|13910.6|13908.5|13904.6|423
1655194200000|2022-06-14 08:10:00|13910.5|13905.5|13910.8|13905.8|13911.7|13907.6|13908.1|13904.1|425
1655194500000|2022-06-14 08:15:00|13910.7|13905.7|13911.2|13906.2|13911.5|13908|13907.5|13903.8|397
1655194800000|2022-06-14 08:20:00|13911.3|13906.3|13905.3|13900.3|13912|13908.9|13900.6|13897.2|398
1655195100000|2022-06-14 08:25:00|13905.4|13900.4|13902.5|13897.5|13906.5|13902.1|13901.4|13897.3|378
1655195400000|2022-06-14 08:30:00|13902.6|13897.6|13898.4|13896.4|13904.3|13900.5|13898.3|13894.9|351
1655195700000|2022-06-14 08:35:00|13898.3|13896.3|13899.5|13894.5|13902.4|13898.5|13897.4|13893.7|400
1655196000000|2022-06-14 08:40:00|13897.8|13895.8|13899|13897|13901.2|13898|13895.4|13891.5|490
1655196300000|2022-06-14 08:45:00|13899.2|13897.2|13897.6|13895.6|13900.3|13897.2|13895.3|13892.7|331
1655196600000|2022-06-14 08:50:00|13897.5|13895.5|13900.1|13895.1|13901.8|13898.5|13896.1|13892.9|394
1655196900000|2022-06-14 08:55:00|13898.4|13896.4|13898|13896|13900.1|13896.6|13895.2|13891.7|369
1655197200000|2022-06-14 09:00:00|13897.9|13895.9|13898.9|13896.9|13900.2|13897.2|13896.6|13893.5|327
1655197500000|2022-06-14 09:05:00|13899.2|13897.2|13897.1|13895.1|13900.7|13897.4|13896.5|13894.3|354
1655197800000|2022-06-14 09:10:00|13897.2|13895.2|13897.2|13895.2|13899.3|13895.8|13896.5|13893|312
1655198100000|2022-06-14 09:15:00|13897.3|13895.3|13893|13891|13898.9|13895.6|13892.7|13890.7|316
1655198400000|2022-06-14 09:20:00|13892.9|13890.9|13898.7|13893.7|13899.8|13896.3|13892.9|13889.7|387
1655198700000|2022-06-14 09:25:00|13898.9|13893.9|13903.1|13898.1|13905.4|13901.9|13898.7|13893.7|346
1655199000000|2022-06-14 09:30:00|13901.6|13899.6|13902.2|13897.2|13903.3|13899.7|13898.7|13894.5|367
1655199300000|2022-06-14 09:35:00|13902.1|13897.1|13897.6|13895.6|13902.2|13898.4|13895.4|13891.9|392
1655199600000|2022-06-14 09:40:00|13897.7|13895.7|13905.3|13900.3|13905.4|13901.9|13896.4|13893|353
1655199900000|2022-06-14 09:45:00|13905.2|13900.2|13904.8|13902.8|13907.2|13903.8|13902.9|13899.2|385
1655200200000|2022-06-14 09:50:00|13904.7|13902.7|13906.1|13901.1|13908.4|13904.7|13904|13900.7|399
1655200500000|2022-06-14 09:55:00|13906.2|13901.2|13909.7|13907.7|13911.7|13907.9|13904.4|13900.9|443
1655200800000|2022-06-14 10:00:00|13909.6|13907.6|13915.6|13910.6|13915.7|13912.4|13908.8|13905.2|411
1655201100000|2022-06-14 10:05:00|13914.3|13912.3|13912.6|13907.6|13915.8|13912.4|13910.1|13906.6|307
1655201400000|2022-06-14 10:10:00|13912.5|13907.5|13915.6|13913.6|13917.8|13914.5|13910.5|13906.9|285
1655201700000|2022-06-14 10:15:00|13915.7|13913.7|13913.2|13911.2|13917.9|13914.7|13910.5|13907|394
1655202000000|2022-06-14 10:20:00|13913.3|13911.3|13917.7|13912.7|13919.9|13916.1|13913.1|13909.6|401
1655202300000|2022-06-14 10:25:00|13917.5|13912.5|13921.1|13919.1|13923.4|13919.9|13917.5|13912.5|328
1655202600000|2022-06-14 10:30:00|13921|13919|13919.3|13914.3|13923.3|13919.4|13918.5|13913.5|472
1655202900000|2022-06-14 10:35:00|13919.2|13914.2|13921|13916|13921.6|13916.6|13918.2|13913.2|318
1655203200000|2022-06-14 10:40:00|13920.9|13915.9|13918.7|13913.7|13923.5|13919.9|13917.4|13913.7|348
1655203500000|2022-06-14 10:45:00|13918.8|13913.8|13918.5|13916.5|13920|13916.7|13916|13912.5|373
1655203800000|2022-06-14 10:50:00|13918.4|13916.4|13917.5|13915.5|13921|13917.5|13917|13913.1|315
1655204100000|2022-06-14 10:55:00|13917.4|13915.4|13918.3|13916.3|13922|13918.9|13917.2|13913.8|340
1655204400000|2022-06-14 11:00:00|13918.2|13916.2|13917.3|13915.3|13922.1|13918.8|13916.4|13912.8|386
1655204700000|2022-06-14 11:05:00|13917.4|13915.4|13922|13920|13924.3|13921|13917.4|13914.7|295
1655205000000|2022-06-14 11:10:00|13922.1|13920.1|13919.6|13914.6|13924.2|13920.7|13917.3|13913.7|418
1655205300000|2022-06-14 11:15:00|13919.7|13914.7|13923.6|13921.6|13925.4|13922.2|13917.8|13914.4|364
1655205600000|2022-06-14 11:20:00|13923.4|13921.4|13922.2|13917.2|13925.2|13921.7|13920.1|13916.5|372
1655205900000|2022-06-14 11:25:00|13922.1|13917.1|13920.4|13915.4|13924|13920.4|13917.9|13913.8|408
1655206200000|2022-06-14 11:30:00|13920.5|13915.5|13918.4|13916.4|13921.2|13917.1|13915.4|13911.8|349
1655206500000|2022-06-14 11:35:00|13918.2|13916.2|13916.7|13914.7|13921.1|13917.6|13915.8|13912.4|387
1655206800000|2022-06-14 11:40:00|13916.6|13914.6|13917|13915|13918.7|13915.5|13915.9|13912.1|280
1655207100000|2022-06-14 11:45:00|13916.9|13914.9|13916.5|13914.5|13917.9|13915.2|13915.3|13911.9|288
1655207400000|2022-06-14 11:50:00|13917|13915|13918.2|13916.2|13919.8|13916.5|13913.1|13909.6|326
1655207700000|2022-06-14 11:55:00|13918.3|13916.3|13918.7|13916.7|13919.7|13916.7|13916|13912.8|322
1655208000000|2022-06-14 12:00:00|13919.3|13917.3|13915|13913|13922.1|13918.7|13911.3|13907.7|427
1655208300000|2022-06-14 12:05:00|13914.8|13912.8|13917.8|13912.8|13918.1|13914.2|13910.3|13907.1|449
1655208600000|2022-06-14 12:10:00|13917.6|13912.6|13913.6|13911.6|13920|13915.8|13913.5|13910|384
1655208900000|2022-06-14 12:15:00|13913.5|13911.5|13918.7|13916.7|13920.2|13916.7|13910.8|13907.3|473
1655209200000|2022-06-14 12:20:00|13920.1|13915.1|13917.8|13912.8|13922.5|13918.2|13913.4|13909.9|466
1655209500000|2022-06-14 12:25:00|13917.9|13912.9|13913.1|13908.1|13919.2|13915.7|13911.2|13907.5|348
1655209800000|2022-06-14 12:30:00|13913|13908|13903.7|13901.7|13913.1|13908.1|13902.8|13899.9|499
1655210100000|2022-06-14 12:35:00|13903.5|13901.5|13903.8|13898.8|13908.8|13905.3|13901.9|13898.2|519
1655210400000|2022-06-14 12:40:00|13903.7|13898.7|13903.7|13898.7|13906.4|13902.8|13900.2|13896.7|508
1655210700000|2022-06-14 12:45:00|13903.6|13898.6|13915|13910|13916|13911|13902.9|13898.6|582
1655211000000|2022-06-14 12:50:00|13914.9|13909.9|13915.9|13910.9|13918.2|13914.2|13912.3|13908.5|435
1655211300000|2022-06-14 12:55:00|13916|13911|13918.6|13913.6|13918.6|13913.9|13911.3|13907.5|455
1655211600000|2022-06-14 13:00:00|13918.4|13913.4|13910.9|13908.9|13918.7|13914.5|13909.4|13905.7|470
1655211900000|2022-06-14 13:05:00|13912.5|13907.5|13916.5|13911.5|13919.6|13916.2|13909.9|13906.2|404
1655212200000|2022-06-14 13:10:00|13915|13913|13915.7|13913.7|13920.2|13917.5|13914.9|13911.7|463
1655212500000|2022-06-14 13:15:00|13915.6|13913.6|13917.2|13912.2|13918.8|13915.4|13908.1|13905.5|464
1655212800000|2022-06-14 13:20:00|13917.1|13912.1|13916.8|13911.8|13918|13914.3|13908.2|13904.8|538
1655213100000|2022-06-14 13:25:00|13917.1|13912.1|13919.8|13914.8|13920.5|13917|13915.1|13910.1|493
1655213400000|2022-06-14 13:30:00|13919.7|13914.7|13917.8|13912.8|13920.8|13917|13913.8|13910.1|637
1655213700000|2022-06-14 13:35:00|13917.4|13912.4|13917|13915|13920.4|13917.1|13915.3|13912|563
1655214000000|2022-06-14 13:40:00|13917.1|13915.1|13920.8|13918.8|13922.7|13919.1|13916.3|13912.2|568
1655214300000|2022-06-14 13:45:00|13922.5|13917.5|13921.2|13916.2|13922.7|13918.7|13915.4|13911.5|514
1655214600000|2022-06-14 13:50:00|13919.9|13917.9|13916.7|13914.7|13922.8|13919|13916.6|13913.1|545
1655214900000|2022-06-14 13:55:00|13916.3|13914.3|13918|13913|13920.5|13916.8|13913.4|13909.8|498
1655215200000|2022-06-14 14:00:00|13918.1|13913.1|13915.8|13910.8|13920.1|13916.5|13914.3|13910.8|499
1655215500000|2022-06-14 14:05:00|13915.9|13910.9|13926.3|13921.3|13926.8|13923.2|13914.8|13910.9|490
1655215800000|2022-06-14 14:10:00|13924.9|13922.9|13928.2|13923.2|13930.3|13926.7|13923.5|13919.9|514
1655216100000|2022-06-14 14:15:00|13928.3|13923.3|13926.6|13924.6|13929.2|13925.8|13925.2|13921.6|452
1655216400000|2022-06-14 14:20:00|13926.7|13924.7|13926|13921|13930.4|13926.8|13923|13919|445
1655216700000|2022-06-14 14:25:00|13926.1|13921.1|13929.2|13924.2|13929.8|13926.2|13923.2|13919.7|432
1655217000000|2022-06-14 14:30:00|13929.1|13924.1|13929.2|13924.2|13930|13926.6|13923.5|13919.9|518
1655217300000|2022-06-14 14:35:00|13927.6|13925.6|13930.7|13928.7|13933.8|13930.4|13926.8|13923.3|511
1655217600000|2022-06-14 14:40:00|13932.2|13927.2|13932.4|13927.4|13934.3|13930.7|13930.6|13927.2|415
1655217900000|2022-06-14 14:45:00|13932.2|13927.2|13925.3|13923.3|13932.2|13928.2|13920.9|13917|561
1655218200000|2022-06-14 14:50:00|13925.2|13923.2|13931.3|13926.3|13932.1|13928.8|13924.5|13921.1|533
1655218500000|2022-06-14 14:55:00|13931.4|13926.4|13932.4|13927.4|13935.3|13931.9|13929|13925.6|515
1655218800000|2022-06-14 15:00:00|13932.6|13927.6|13929.2|13924.2|13932.7|13928.1|13926.2|13921.2|496
1655219100000|2022-06-14 15:05:00|13929.1|13924.1|13931.7|13926.7|13935|13930|13928.3|13923.8|446
1655219400000|2022-06-14 15:10:00|13931.6|13926.6|13931.5|13926.5|13934.5|13931|13929.6|13926.1|385
1655219700000|2022-06-14 15:15:00|13931.4|13926.4|13930.7|13925.7|13932.6|13928.6|13929.4|13925.2|403
1655220000000|2022-06-14 15:20:00|13930.8|13925.8|13929|13924|13932.2|13928.2|13927.4|13923.5|481
1655220300000|2022-06-14 15:25:00|13929.2|13924.2|13931.1|13926.1|13931.4|13927.8|13926.9|13922.2|406
1655220600000|2022-06-14 15:30:00|13931|13926|13929.4|13924.4|13933.2|13929.2|13927.3|13923.3|516
1655220900000|2022-06-14 15:35:00|13929.3|13924.3|13932.2|13927.2|13932.3|13927.3|13923.2|13919.6|482
1655221200000|2022-06-14 15:40:00|13932.3|13927.3|13932.8|13930.8|13934.4|13931|13929.9|13926.4|292
1655221500000|2022-06-14 15:45:00|13932.9|13930.9|13932.4|13930.4|13936|13932.6|13930.3|13926.6|371
1655221800000|2022-06-14 15:50:00|13932.3|13930.3|13934.5|13932.5|13936.6|13932.8|13932.3|13929|381
1655222100000|2022-06-14 15:55:00|13934.4|13932.4|13932.9|13927.9|13936.1|13932.7|13930.3|13926.4|394
1655222400000|2022-06-14 16:00:00|13932.8|13927.8|13933.7|13928.7|13937.1|13933.8|13932.8|13927.8|410
1655222700000|2022-06-14 16:05:00|13933.8|13928.8|13936.2|13931.2|13936.9|13933.5|13932|13928.4|391
1655223000000|2022-06-14 16:10:00|13936.1|13931.1|13936.9|13931.9|13937|13933.5|13933.7|13929.1|335
1655223300000|2022-06-14 16:15:00|13937|13932|13936.1|13931.1|13937|13933.5|13933.5|13928.6|381
1655223600000|2022-06-14 16:20:00|13936.2|13931.2|13938.3|13936.3|13940.4|13936.8|13933.6|13929.6|409
1655223900000|2022-06-14 16:25:00|13938.4|13936.4|13937.3|13932.3|13939.9|13936.4|13935.5|13931.5|369
1655224200000|2022-06-14 16:30:00|13937.2|13932.2|13936.2|13931.2|13939.3|13935.8|13935|13930.9|274
1655224500000|2022-06-14 16:35:00|13936.3|13931.3|13940.1|13935.1|13940.6|13937.1|13934.6|13931.1|397
1655224800000|2022-06-14 16:40:00|13940.2|13935.2|13938.6|13933.6|13940.7|13937.1|13937.7|13933.6|352
1655225100000|2022-06-14 16:45:00|13938.4|13933.4|13935.6|13930.6|13939.9|13934.9|13935.5|13930.5|356
1655225400000|2022-06-14 16:50:00|13935.5|13930.5|13935.7|13930.7|13937.4|13934.1|13934.7|13930.4|239
1655225700000|2022-06-14 16:55:00|13935.8|13930.8|13936|13931|13936.1|13931.1|13934.4|13929.4|265
1655226000000|2022-06-14 17:00:00|13936.1|13931.1|13934.8|13929.8|13936.6|13931.7|13933.6|13929|288
1655226300000|2022-06-14 17:05:00|13935|13930|13931.9|13926.9|13935.8|13931.7|13930.8|13926.3|286
1655226600000|2022-06-14 17:10:00|13931.8|13926.8|13931.3|13926.3|13932.1|13928.6|13929.2|13925.6|273
1655226900000|2022-06-14 17:15:00|13931.2|13926.2|13930.4|13925.4|13931.4|13926.7|13927.1|13923.7|256
1655227200000|2022-06-14 17:20:00|13930.6|13925.6|13929.8|13924.8|13931|13927.3|13924.2|13920.8|332
1655227500000|2022-06-14 17:25:00|13929.7|13924.7|13932.8|13927.8|13932.9|13929.3|13928.3|13924.7|303
1655227800000|2022-06-14 17:30:00|13933.8|13928.8|13934.5|13929.5|13934.8|13930.8|13930.8|13925.8|271
1655228100000|2022-06-14 17:35:00|13933.1|13931.1|13934.6|13929.6|13934.7|13931.2|13931.3|13927.8|273
1655228400000|2022-06-14 17:40:00|13934.7|13929.7|13938.9|13933.9|13939.3|13935.5|13934.4|13929.7|256
1655228700000|2022-06-14 17:45:00|13937.5|13935.5|13940.1|13935.1|13940.5|13935.5|13935.7|13932|331
1655229000000|2022-06-14 17:50:00|13939.9|13934.9|13939|13934|13941.2|13937.8|13937.4|13933.4|232
1655229300000|2022-06-14 17:55:00|13938.9|13933.9|13940.2|13935.2|13940.3|13936.7|13935.4|13931.4|294
1655229600000|2022-06-14 18:00:00|13940.1|13935.1|13938.6|13933.6|13940.2|13935.7|13935.8|13931.9|254
1655229900000|2022-06-14 18:05:00|13938.7|13933.7|13934|13929|13938.9|13935.1|13934|13929|227
1655230200000|2022-06-14 18:10:00|13932.6|13930.6|13939|13934|13939.7|13935.6|13932.6|13929|259
1655230500000|2022-06-14 18:15:00|13938.9|13933.9|13936|13931|13939.4|13934.4|13935|13930.3|301
1655230800000|2022-06-14 18:20:00|13935.8|13930.8|13939.9|13934.9|13940|13935.7|13935.3|13930.7|255
1655231100000|2022-06-14 18:25:00|13940|13935|13938.7|13933.7|13940|13935.9|13936.3|13932.7|218
1655231400000|2022-06-14 18:30:00|13939|13934|13937|13932|13941.4|13937.6|13936.7|13931.7|187
1655231700000|2022-06-14 18:35:00|13936.6|13931.6|13939.8|13934.8|13941|13937.5|13935|13931.4|233
1655232000000|2022-06-14 18:40:00|13940|13935|13943.5|13938.5|13943.7|13940.1|13939.3|13935|244
1655232300000|2022-06-14 18:45:00|13943.6|13938.6|13945|13940|13947.3|13943.5|13941.2|13936.2|338
1655232600000|2022-06-14 18:50:00|13945.1|13940.1|13944.9|13939.9|13946.3|13942.9|13942.8|13938.1|386
1655232900000|2022-06-14 18:55:00|13945|13940|13945.4|13940.4|13946.2|13941.8|13941.3|13937.1|442
1655233200000|2022-06-14 19:00:00|13945.5|13940.5|13946.1|13941.1|13949.3|13945.9|13945.2|13940.2|467
1655233500000|2022-06-14 19:05:00|13946.2|13941.2|13950|13945|13951.9|13946.9|13945.2|13940.2|397
1655233800000|2022-06-14 19:10:00|13949.9|13944.9|13953.6|13948.6|13953.9|13950|13948.4|13943.4|306
1655234100000|2022-06-14 19:15:00|13953.7|13948.7|13959.3|13954.3|13960.8|13956.1|13952.5|13948.5|307
1655234400000|2022-06-14 19:20:00|13959.1|13954.1|13955.2|13950.2|13960.2|13955.2|13954.8|13949.8|328
1655234700000|2022-06-14 19:25:00|13954.9|13949.9|13949.1|13944.1|13955.1|13950.1|13948|13943|284
1655235000000|2022-06-14 19:30:00|13949.2|13944.2|13948.5|13943.5|13949.2|13944.2|13944.4|13939.4|360
1655235300000|2022-06-14 19:35:00|13948.4|13943.4|13943.3|13938.3|13948.7|13943.7|13941.5|13936.5|454
1655235600000|2022-06-14 19:40:00|13943.2|13938.2|13948.8|13943.8|13949.5|13944.5|13942.8|13937.8|432
1655235900000|2022-06-14 19:45:00|13949|13944|13947.7|13942.7|13951.2|13946.2|13947.2|13942.2|371
1655236200000|2022-06-14 19:50:00|13947.3|13942.3|13945.7|13940.7|13948.2|13944.7|13944.4|13939.4|415
1655236500000|2022-06-14 19:55:00|13945.8|13940.8|13947.9|13942.9|13948.1|13943.5|13944.6|13940|289
1655236800000|2022-06-14 20:00:00|13947.8|13942.8|13943.4|13938.4|13950|13945|13942.9|13937.9|334
1655237100000|2022-06-14 20:05:00|13943.5|13938.5|13940.5|13935.5|13943.7|13938.7|13940.4|13935.4|148
1655237400000|2022-06-14 20:10:00|13940.4|13935.4|13943.5|13938.5|13945.2|13940.2|13940.4|13935.4|147
1655237700000|2022-06-14 20:15:00|13943.4|13938.4|13945.5|13940.5|13945.8|13940.8|13942|13937.6|175
1655238000000|2022-06-14 20:20:00|13945.4|13940.4|13945.8|13940.8|13946.2|13941.4|13943.4|13939.9|136
1655238300000|2022-06-14 20:25:00|13945.9|13940.9|13947.2|13942.2|13947.4|13942.4|13945.5|13940.5|186
1655238600000|2022-06-14 20:30:00|13947.5|13942.5|13945|13940|13948|13943|13944.6|13939.8|98
1655238900000|2022-06-14 20:35:00|13944.8|13939.8|13941.6|13939.6|13945.1|13940.1|13941.6|13937.9|63
1655239200000|2022-06-14 20:40:00|13943.1|13938.1|13943.3|13938.3|13944|13939|13943.1|13938.1|91
1655239500000|2022-06-14 20:45:00|13943|13938|13945.7|13940.7|13956.1|13942.5|13942.9|13931.2|325
1655239800000|2022-06-14 20:50:00|13945.8|13940.8|13945.4|13940.4|13946.6|13940.9|13944.9|13939.1|113
1655240100000|2022-06-14 20:55:00|13945.2|13940.2|13943.4|13931.9|13947.9|13940.2|13943.3|13931.3|128
1655240400000|2022-06-14 21:00:00|13943.3|13930.3|13944|13934.7|13944.6|13934.7|13940.1|13924.1|44
1655240700000|2022-06-14 21:05:00|13943.9|13934.8|13944.1|13934.8|13944.6|13936|13941.6|13925.8|57
1655241000000|2022-06-14 21:10:00|13948.2|13932.2|13942.3|13936.1|13948.2|13937.1|13942.1|13931.6|98
1655241300000|2022-06-14 21:15:00|13942.2|13935.4|13944.5|13935.5|13946.1|13938.4|13941.3|13934.3|117
1655241600000|2022-06-14 21:20:00|13944.3|13935.8|13945.2|13935.1|13945.4|13938.6|13942.2|13934.1|61
1655241900000|2022-06-14 21:25:00|13945.3|13935.6|13943.7|13936.3|13947.9|13939|13942.8|13933|134
1655242200000|2022-06-14 21:30:00|13944.3|13936.1|13944.6|13935.9|13945.8|13938.7|13942.7|13934.4|150
1655242500000|2022-06-14 21:35:00|13944.3|13936.3|13943.8|13936.6|13944.8|13938.5|13942.8|13934.7|173
1655242800000|2022-06-14 21:40:00|13943.9|13936.8|13942.5|13934.4|13945.3|13938.5|13942.3|13934.4|144
1655243100000|2022-06-14 21:45:00|13945.8|13937.3|13944.3|13937.4|13946.1|13938.7|13943.2|13934.1|109
1655243400000|2022-06-14 21:50:00|13944.2|13937.7|13943.3|13938.3|13946|13938.6|13943.2|13934.8|120
1655243700000|2022-06-14 21:55:00|13943.4|13938.4|13945.2|13935|13945.4|13938.4|13943|13935|124
1655244000000|2022-06-14 22:00:00|13944.3|13936.1|13944.2|13934.6|13945.8|13937.6|13942.6|13933.8|220
1655244300000|2022-06-14 22:05:00|13944.4|13934.5|13942.1|13927.5|13945.6|13937.6|13941.1|13925.7|245
1655244600000|2022-06-14 22:10:00|13942.6|13926.6|13941.7|13926.3|13943.1|13929.2|13941|13925.4|195
1655244900000|2022-06-14 22:15:00|13942.1|13926.1|13942.4|13926.5|13942.8|13927.1|13942|13926.1|106
1655245200000|2022-06-14 22:20:00|13942.3|13927.1|13940.4|13927.2|13942.9|13928.2|13939.7|13926.3|208
1655245500000|2022-06-14 22:25:00|13940.6|13926.4|13942.3|13929.5|13943.7|13931|13939.6|13925.8|228
1655245800000|2022-06-14 22:30:00|13941.9|13929.7|13942.6|13929.9|13944|13930.7|13941.6|13928|151
1655246100000|2022-06-14 22:35:00|13942.4|13929.8|13942.6|13929.6|13944.1|13930.5|13939.4|13927.7|192
1655246400000|2022-06-14 22:40:00|13941.5|13930.2|13943.2|13929.6|13944|13931.5|13941.3|13928.6|189
1655246700000|2022-06-14 22:45:00|13942.3|13929.5|13941.7|13931.2|13944.4|13932.3|13941.1|13928.5|157
1655247000000|2022-06-14 22:50:00|13941.1|13932.5|13940.5|13931.4|13943|13932.7|13940.3|13929.6|137
1655247300000|2022-06-14 22:55:00|13941.2|13931.5|13940.8|13931.3|13942.7|13931.7|13939.6|13929.8|131
1655247600000|2022-06-14 23:00:00|13941|13932|13939.8|13934.8|13941|13934.8|13937.4|13931.3|231
1655247900000|2022-06-14 23:05:00|13940.5|13934.2|13936.5|13931.5|13941.3|13934.8|13935.4|13930.4|246
1655248200000|2022-06-14 23:10:00|13936.7|13931.7|13931.7|13926.7|13936.9|13931.9|13929.3|13924.3|209
1655248500000|2022-06-14 23:15:00|13931.8|13926.8|13935.9|13930.9|13937.5|13932.5|13931.7|13926.7|228
1655248800000|2022-06-14 23:20:00|13935.8|13930.8|13936.6|13931.6|13938.2|13933.2|13935.6|13930.6|175
1655249100000|2022-06-14 23:25:00|13936.5|13931.5|13935.4|13930.4|13936.6|13931.6|13935|13930|203
1655249400000|2022-06-14 23:30:00|13935.5|13930.5|13929.6|13924.6|13936.7|13931.2|13928.2|13923.2|172
1655249700000|2022-06-14 23:35:00|13929.5|13924.5|13931.2|13926.2|13932.8|13927.8|13929.5|13924.5|154
1655250000000|2022-06-14 23:40:00|13931.3|13926.3|13930|13925|13932.7|13927.7|13929.5|13924.5|190
1655250300000|2022-06-14 23:45:00|13929.9|13924.9|13929.3|13924.3|13931|13926|13929.2|13924.2|217
1655250600000|2022-06-14 23:50:00|13929.2|13924.2|13927.8|13922.8|13929.4|13924.4|13926.1|13921.1|146
1655250900000|2022-06-14 23:55:00|13927.9|13922.9|13927.2|13922.2|13928.3|13924.7|13925.5|13921.9|139
1655251200000|2022-06-15 00:00:00|13927.1|13922.1|13926.7|13921.7|13927.1|13923.8|13924|13921.1|246
1655251500000|2022-06-15 00:05:00|13926.8|13921.8|13928.2|13923.2|13930.1|13926.7|13925.1|13921.6|302
1655251800000|2022-06-15 00:10:00|13928.3|13923.3|13929.4|13924.4|13929.9|13926.4|13927.6|13922.6|277
1655252100000|2022-06-15 00:15:00|13929.5|13924.5|13927.8|13922.8|13929.9|13926.7|13926.2|13922.6|255
1655252400000|2022-06-15 00:20:00|13927.9|13922.9|13927.4|13925.4|13929.9|13926.5|13927.4|13922.9|285
1655252700000|2022-06-15 00:25:00|13927.3|13925.3|13927.8|13922.8|13929.6|13926|13926.3|13922.7|232
1655253000000|2022-06-15 00:30:00|13927.9|13922.9|13928.8|13923.8|13929.7|13926|13926.6|13922.9|221
1655253300000|2022-06-15 00:35:00|13927.3|13925.3|13928.2|13923.2|13929.9|13926.3|13927|13923.2|209
1655253600000|2022-06-15 00:40:00|13928.3|13923.3|13930.9|13925.9|13931.3|13927.7|13927.2|13923.1|232
1655253900000|2022-06-15 00:45:00|13931|13926|13928.7|13926.7|13931.9|13928.4|13928.3|13924.6|279
1655254200000|2022-06-15 00:50:00|13930.1|13925.1|13927.5|13925.5|13931.3|13927.5|13927.4|13923.8|318
1655254500000|2022-06-15 00:55:00|13927.9|13925.9|13926.5|13924.5|13931.3|13927.6|13926.3|13923.1|315
1655254800000|2022-06-15 01:00:00|13926.6|13924.6|13928.1|13923.1|13930.8|13927.5|13925.2|13922.5|322
1655255100000|2022-06-15 01:05:00|13928|13923|13927.8|13922.8|13929.8|13926.3|13925.5|13921.9|318
1655255400000|2022-06-15 01:10:00|13927.7|13922.7|13926.9|13921.9|13928.1|13924.4|13924.7|13921.2|275
1655255700000|2022-06-15 01:15:00|13927|13922|13927.1|13922.1|13928.5|13923.5|13924.9|13921|313
1655256000000|2022-06-15 01:20:00|13927|13922|13922.5|13920.5|13927.1|13922.6|13922.3|13919.1|245
1655256300000|2022-06-15 01:25:00|13922.3|13920.3|13919.5|13917.5|13923.2|13920.3|13919.3|13914.9|332
1655256600000|2022-06-15 01:30:00|13919.4|13917.4|13919.6|13917.6|13920.3|13918.3|13919|13917|277
1655256900000|2022-06-15 01:35:00|13919.5|13917.5|13918.7|13916.7|13922|13918.6|13918.4|13915.1|343
1655257200000|2022-06-15 01:40:00|13918.5|13916.5|13919.3|13914.3|13921.5|13918.4|13917.1|13913.7|417
1655257500000|2022-06-15 01:45:00|13919.4|13914.4|13922.2|13917.2|13923|13919.5|13917.6|13914.1|354
1655257800000|2022-06-15 01:50:00|13922|13917|13924.2|13922.2|13925.9|13922.6|13921.3|13916.5|344
1655258100000|2022-06-15 01:55:00|13924.1|13922.1|13925.5|13920.5|13926.1|13922.7|13923.8|13920.2|247
1655258400000|2022-06-15 02:00:00|13924|13922|13922.2|13920.2|13925.6|13922|13921.5|13918.1|309
1655258700000|2022-06-15 02:05:00|13923.8|13918.8|13924|13919|13925.4|13921.7|13921.5|13917.9|344
1655259000000|2022-06-15 02:10:00|13924.1|13919.1|13925.1|13920.1|13925.9|13922.2|13921.7|13918.3|309
1655259300000|2022-06-15 02:15:00|13925.2|13920.2|13924.9|13919.9|13925.9|13922.3|13922.2|13918.8|254
1655259600000|2022-06-15 02:20:00|13924.8|13919.8|13922|13920|13925.2|13921.4|13921.1|13918.3|212
1655259900000|2022-06-15 02:25:00|13921.9|13919.9|13923.1|13918.1|13923.8|13920.3|13920.3|13917.8|217
1655260200000|2022-06-15 02:30:00|13923.2|13918.2|13922.8|13917.8|13923.8|13920.2|13920.2|13917|290
1655260500000|2022-06-15 02:35:00|13922.9|13917.9|13922.6|13917.6|13923.5|13920.1|13920.5|13916.9|248
1655260800000|2022-06-15 02:40:00|13922.7|13917.7|13920.4|13918.4|13923|13919.4|13920.3|13916.8|167
1655261100000|2022-06-15 02:45:00|13920.5|13918.5|13921.3|13919.3|13923.9|13920.5|13920.4|13917.4|220
1655261400000|2022-06-15 02:50:00|13921.2|13919.2|13920.7|13918.7|13923.1|13920|13920.7|13917.1|212
1655261700000|2022-06-15 02:55:00|13920.9|13918.9|13916.6|13914.6|13923|13919.4|13916.6|13913.3|222
1655262000000|2022-06-15 03:00:00|13918.1|13913.1|13918|13913|13918.4|13914.9|13914.2|13910.7|228
1655262300000|2022-06-15 03:05:00|13917.9|13912.9|13917.6|13915.6|13920.1|13916.6|13916.8|13912.9|201
1655262600000|2022-06-15 03:10:00|13919|13914|13919.4|13914.4|13920|13916.4|13917.6|13914|161
1655262900000|2022-06-15 03:15:00|13919.5|13914.5|13920.6|13918.6|13923.5|13919.5|13917.9|13914.3|261
1655263200000|2022-06-15 03:20:00|13922.2|13917.2|13921.6|13916.6|13922.5|13919.1|13919.6|13916.1|224
1655263500000|2022-06-15 03:25:00|13921.5|13916.5|13916.8|13914.8|13921.5|13917.6|13916.5|13913|190
1655263800000|2022-06-15 03:30:00|13918.4|13913.4|13918.5|13916.5|13920.2|13917|13916.9|13913.4|150
1655264100000|2022-06-15 03:35:00|13918.6|13916.6|13919.6|13917.6|13921.7|13918.1|13918.5|13915.2|194
1655264400000|2022-06-15 03:40:00|13919.5|13917.5|13918.7|13916.7|13922|13918.5|13918.5|13915.2|228
1655264700000|2022-06-15 03:45:00|13918.6|13916.6|13917.6|13915.6|13920.1|13916.7|13917.3|13914.1|225
1655265000000|2022-06-15 03:50:00|13917.7|13915.7|13916.6|13914.6|13919.3|13915.9|13915.3|13912.4|167
1655265300000|2022-06-15 03:55:00|13916.5|13914.5|13918.9|13916.9|13920.4|13916.9|13915.6|13912.7|237
1655265600000|2022-06-15 04:00:00|13918.8|13916.8|13920.6|13918.6|13922.2|13919.7|13918.7|13915.2|211
1655265900000|2022-06-15 04:05:00|13920.4|13918.4|13922.7|13917.7|13922.8|13919.2|13920.2|13917|203
1655266200000|2022-06-15 04:10:00|13922.8|13917.8|13922.2|13917.2|13923|13919.6|13920.6|13917.1|124
1655266500000|2022-06-15 04:15:00|13922.1|13917.1|13920.1|13915.1|13922.2|13918.7|13918.4|13915|190
1655266800000|2022-06-15 04:20:00|13920.2|13915.2|13921.8|13916.8|13922|13918.6|13918.9|13915.2|174
1655267100000|2022-06-15 04:25:00|13921.9|13916.9|13923.8|13921.8|13925.2|13922|13920.4|13916.7|199
1655267400000|2022-06-15 04:30:00|13923.9|13921.9|13925.5|13923.5|13926.1|13923.7|13923.7|13921.1|210
1655267700000|2022-06-15 04:35:00|13925.7|13923.7|13925.4|13920.4|13927.1|13923.8|13923.6|13920|143
1655268000000|2022-06-15 04:40:00|13925.3|13920.3|13922.8|13917.8|13925.8|13922.2|13922.6|13917.6|276
1655268300000|2022-06-15 04:45:00|13922.9|13917.9|13919|13917|13924.2|13920.9|13918.7|13915.2|273
1655268600000|2022-06-15 04:50:00|13918.9|13916.9|13921.7|13919.7|13922.9|13919.7|13918.4|13914.8|171
1655268900000|2022-06-15 04:55:00|13921.6|13919.6|13922.8|13920.8|13925.9|13922.4|13920.7|13918.5|223
1655269200000|2022-06-15 05:00:00|13922.7|13920.7|13921.7|13919.7|13924.2|13920.8|13919.8|13917.1|212
1655269500000|2022-06-15 05:05:00|13921.8|13919.8|13920.4|13918.4|13924.2|13920.9|13920.1|13916.9|206
1655269800000|2022-06-15 05:10:00|13920.5|13918.5|13919.6|13917.6|13921.2|13918.5|13918.1|13914.8|204
1655270100000|2022-06-15 05:15:00|13919.5|13917.5|13920.5|13915.5|13920.7|13917.7|13918.3|13914.9|179
1655270400000|2022-06-15 05:20:00|13920.6|13915.6|13918.8|13913.8|13920.6|13917.2|13915.9|13912.6|274
1655270700000|2022-06-15 05:25:00|13918.7|13913.7|13915.6|13913.6|13919.3|13916|13915.6|13912.3|240
1655271000000|2022-06-15 05:30:00|13915.7|13913.7|13915.7|13910.7|13918.8|13914.7|13913.5|13910.5|360
1655271300000|2022-06-15 05:35:00|13915.6|13910.6|13910.2|13908.2|13915.8|13911.8|13909.3|13905.9|383
1655271600000|2022-06-15 05:40:00|13910.3|13908.3|13908.5|13906.5|13912.5|13909.1|13908.3|13904.8|346
1655271900000|2022-06-15 05:45:00|13908.6|13906.6|13908.4|13906.4|13910.7|13907.6|13908.1|13904.9|176
1655272200000|2022-06-15 05:50:00|13908.5|13906.5|13906.4|13904.4|13909.9|13906.6|13905.7|13902.6|290
1655272500000|2022-06-15 05:55:00|13906.5|13904.5|13912.4|13907.4|13913.3|13909.2|13905.8|13902.4|368
1655272800000|2022-06-15 06:00:00|13912.5|13907.5|13908.5|13903.5|13913.3|13909.7|13904.6|13901.2|470
1655273100000|2022-06-15 06:05:00|13908.4|13903.4|13909.4|13904.4|13910.3|13906.8|13904.2|13900.7|470
1655273400000|2022-06-15 06:10:00|13909.5|13904.5|13911.5|13906.5|13912.8|13909|13907.8|13902.8|500
1655273700000|2022-06-15 06:15:00|13911.7|13906.7|13911.4|13906.4|13913.1|13909.6|13908|13905.1|409
1655274000000|2022-06-15 06:20:00|13911.2|13906.2|13908.2|13903.2|13911.4|13907.4|13906.5|13903|307
1655274300000|2022-06-15 06:25:00|13908.3|13903.3|13906.9|13904.9|13910|13906.5|13905.1|13901.5|486
1655274600000|2022-06-15 06:30:00|13906.8|13904.8|13904.2|13902.2|13910.9|13907.4|13904.2|13900.9|446
1655274900000|2022-06-15 06:35:00|13904.1|13902.1|13904.9|13899.9|13905.7|13902.5|13903.1|13899.6|338
1655275200000|2022-06-15 06:40:00|13905|13900|13905.7|13900.7|13907.1|13903.2|13903.4|13899.8|358
1655275500000|2022-06-15 06:45:00|13905.8|13900.8|13908.9|13903.9|13909.6|13904.6|13905.7|13900.7|307
1655275800000|2022-06-15 06:50:00|13909|13904|13909.7|13907.7|13911.1|13907.9|13907.1|13903.4|296
1655276100000|2022-06-15 06:55:00|13909.6|13907.6|13909.3|13904.3|13911.4|13907.7|13906.5|13903.1|309
1655276400000|2022-06-15 07:00:00|13909.4|13904.4|13908.7|13906.7|13910.9|13907.6|13907.1|13903.6|454
1655276700000|2022-06-15 07:05:00|13908.8|13906.8|13910.2|13905.2|13911.2|13907.5|13908.3|13904.7|397
1655277000000|2022-06-15 07:10:00|13910.1|13905.1|13908.2|13903.2|13910.4|13907|13906|13902.4|368
1655277300000|2022-06-15 07:15:00|13907.9|13902.9|13906.5|13901.5|13908|13904.1|13905|13901.5|407
1655277600000|2022-06-15 07:20:00|13906.6|13901.6|13907.2|13902.2|13910|13906.4|13905.5|13901.5|408
1655277900000|2022-06-15 07:25:00|13907.3|13902.3|13907.6|13902.6|13910.2|13906.6|13905.6|13901.8|438
1655278200000|2022-06-15 07:30:00|13907.7|13902.7|13904.1|13902.1|13908.8|13904.3|13903.9|13900.7|363
1655278500000|2022-06-15 07:35:00|13903.9|13901.9|13907.9|13905.9|13909.7|13906.2|13903.9|13900.6|345
1655278800000|2022-06-15 07:40:00|13908|13906|13908.1|13906.1|13910|13906.4|13906.2|13902|484
1655279100000|2022-06-15 07:45:00|13908|13906|13914.2|13909.2|13920.1|13915.1|13907.4|13903.9|657
1655279400000|2022-06-15 07:50:00|13914.3|13909.3|13910.7|13905.7|13917.4|13913.8|13908.7|13905.2|524
1655279700000|2022-06-15 07:55:00|13910.6|13905.6|13912.1|13910.1|13914.1|13910.4|13909.4|13905.6|433
1655280000000|2022-06-15 08:00:00|13913.6|13908.6|13912.8|13907.8|13915.2|13911.4|13908.6|13905|520
1655280300000|2022-06-15 08:05:00|13912.9|13907.9|13906.2|13904.2|13913|13908.7|13905.7|13902.3|481
1655280600000|2022-06-15 08:10:00|13907.8|13902.8|13906.7|13904.7|13910|13906.5|13906.2|13902.7|356
1655280900000|2022-06-15 08:15:00|13906.8|13904.8|13907.6|13905.6|13912|13908.4|13906.1|13902.8|438
1655281200000|2022-06-15 08:20:00|13907.7|13905.7|13906.2|13904.2|13909.5|13905.7|13906.1|13902.7|309
1655281500000|2022-06-15 08:25:00|13906.3|13904.3|13907.6|13902.6|13908.7|13905.2|13905.2|13902|362
1655281800000|2022-06-15 08:30:00|13907.7|13902.7|13906.8|13904.8|13909.9|13906|13905.6|13902.2|344
1655282100000|2022-06-15 08:35:00|13906.9|13904.9|13906.2|13904.2|13908|13906|13905.3|13902.5|316
1655282400000|2022-06-15 08:40:00|13906.3|13904.3|13902.9|13900.9|13907.2|13904.3|13902.7|13899.3|290
1655282700000|2022-06-15 08:45:00|13902.4|13900.4|13905.9|13900.9|13906.3|13902.8|13901.9|13898.6|437
1655283000000|2022-06-15 08:50:00|13906|13901|13907.4|13902.4|13909|13904.5|13905.7|13900.9|351
1655283300000|2022-06-15 08:55:00|13907.3|13902.3|13907.5|13902.5|13908.8|13905.2|13905.7|13902.2|314
1655283600000|2022-06-15 09:00:00|13907.4|13902.4|13915|13910|13915.8|13911.7|13906|13902.4|395
1655283900000|2022-06-15 09:05:00|13914.9|13909.9|13911.6|13906.6|13914.9|13910.7|13910.4|13906|324
1655284200000|2022-06-15 09:10:00|13911.8|13906.8|13907.9|13902.9|13912.6|13908.5|13906.3|13902.1|392
1655284500000|2022-06-15 09:15:00|13907.8|13902.8|13908.2|13906.2|13910.2|13906.6|13905.4|13901.8|379
1655284800000|2022-06-15 09:20:00|13908.3|13906.3|13913.7|13908.7|13915.5|13912.6|13907.8|13905.8|376
1655285100000|2022-06-15 09:25:00|13913.8|13908.8|13908.6|13906.6|13913.8|13909.7|13907.1|13904.1|316
1655285400000|2022-06-15 09:30:00|13908.5|13906.5|13908.7|13906.7|13912|13908.3|13907.6|13904.4|393
1655285700000|2022-06-15 09:35:00|13908.6|13906.6|13907.7|13905.7|13912.1|13909.1|13907.4|13904.9|394
1655286000000|2022-06-15 09:40:00|13907.8|13905.8|13906.6|13904.6|13910.8|13907.7|13904.3|13902.2|359
1655286300000|2022-06-15 09:45:00|13906.5|13904.5|13907.4|13905.4|13909.6|13906.6|13905.1|13901.6|377
1655286600000|2022-06-15 09:50:00|13907.3|13905.3|13904.6|13902.6|13908.1|13905.4|13904.2|13901.2|232
1655286900000|2022-06-15 09:55:00|13904.5|13902.5|13902.3|13900.3|13906.6|13903.5|13902.3|13900.3|198
1655287200000|2022-06-15 10:00:00|13902.4|13900.4|13904.3|13902.3|13906.4|13903|13902.2|13899.1|386
1655287500000|2022-06-15 10:05:00|13904.4|13902.4|13906.3|13901.3|13909.4|13906.6|13902.9|13899.6|396
1655287800000|2022-06-15 10:10:00|13904.9|13902.9|13904.5|13902.5|13906.8|13903.3|13902.8|13899.4|332
1655288100000|2022-06-15 10:15:00|13904.4|13902.4|13906.2|13904.2|13909|13905.7|13903.4|13900|356
1655288400000|2022-06-15 10:20:00|13906.3|13904.3|13906.2|13904.2|13909.2|13905.7|13904.8|13901.4|368
1655288700000|2022-06-15 10:25:00|13907.7|13902.7|13905.1|13903.1|13910.5|13907.1|13905.1|13901.7|329
1655289000000|2022-06-15 10:30:00|13906.5|13901.5|13909.8|13904.8|13909.8|13906.3|13902.9|13899.4|367
1655289300000|2022-06-15 10:35:00|13908.4|13906.4|13904.2|13902.2|13909.6|13906.4|13902.4|13899.8|403
1655289600000|2022-06-15 10:40:00|13904.1|13902.1|13905.7|13900.7|13906.9|13903.5|13903|13899.4|344
1655289900000|2022-06-15 10:45:00|13906|13901|13901.5|13899.5|13908.2|13904|13901.2|13899.2|309
1655290200000|2022-06-15 10:50:00|13901.6|13899.6|13902.3|13900.3|13904.5|13900.7|13900.3|13897.9|352
1655290500000|2022-06-15 10:55:00|13903.8|13898.8|13904.8|13899.8|13906|13901|13900.8|13897.3|378
1655290800000|2022-06-15 11:00:00|13905|13900|13904.6|13899.6|13906.9|13901.9|13902|13898.3|326
1655291100000|2022-06-15 11:05:00|13904.7|13899.7|13903.9|13898.9|13905|13901.2|13901.1|13897.5|433
1655291400000|2022-06-15 11:10:00|13904|13899|13900.8|13898.8|13904.5|13900.4|13900.5|13897.2|327
1655291700000|2022-06-15 11:15:00|13900.7|13898.7|13900.9|13898.9|13904.7|13901.3|13900.6|13897.1|347
1655292000000|2022-06-15 11:20:00|13902.3|13897.3|13901.2|13899.2|13903.3|13899.8|13900.2|13897.2|321
1655292300000|2022-06-15 11:25:00|13901.5|13899.5|13900.4|13895.4|13904.6|13901|13900.1|13895.3|350
1655292600000|2022-06-15 11:30:00|13900.5|13895.5|13899.8|13894.8|13901.7|13896.7|13897.6|13893.7|320
1655292900000|2022-06-15 11:35:00|13899.9|13894.9|13902.2|13897.2|13903|13899.2|13897.4|13893.8|368
1655293200000|2022-06-15 11:40:00|13902.1|13897.1|13904.5|13899.5|13905.5|13902|13899.3|13895.5|446
1655293500000|2022-06-15 11:45:00|13904.7|13899.7|13906.4|13901.4|13908.5|13903.9|13902.9|13899.4|445
1655293800000|2022-06-15 11:50:00|13906.3|13901.3|13900.8|13898.8|13906.3|13901.3|13900.6|13896.2|375
1655294100000|2022-06-15 11:55:00|13900.7|13898.7|13903.8|13901.8|13905.7|13902|13900.6|13897.6|308
1655294400000|2022-06-15 12:00:00|13905.4|13900.4|13906.9|13904.9|13908.7|13905.2|13902.7|13899.3|432
1655294700000|2022-06-15 12:05:00|13908.5|13903.5|13915.2|13913.2|13917.3|13913.6|13906.5|13903.1|431
1655295000000|2022-06-15 12:10:00|13916.6|13911.6|13921.6|13916.6|13922.1|13918.6|13913.6|13910.2|623
1655295300000|2022-06-15 12:15:00|13921.5|13916.5|13925.2|13920.2|13926.2|13921.8|13919.4|13914.4|644
1655295600000|2022-06-15 12:20:00|13925.4|13920.4|13924.2|13919.2|13927.9|13924.4|13921.5|13917.9|596
1655295900000|2022-06-15 12:25:00|13924|13919|13931.2|13926.2|13931.3|13926.3|13921.3|13917.8|488
1655296200000|2022-06-15 12:30:00|13930.7|13925.7|13917.3|13912.3|13931.3|13926.3|13916.2|13911.2|660
1655296500000|2022-06-15 12:35:00|13917.4|13912.4|13921.8|13916.8|13922.6|13917.6|13915.4|13910.4|542
1655296800000|2022-06-15 12:40:00|13921.7|13916.7|13917.6|13912.6|13924.1|13920.7|13916.5|13912.2|491
1655297100000|2022-06-15 12:45:00|13917.3|13912.3|13918.1|13913.1|13921.7|13916.7|13915.1|13910.6|538
1655297400000|2022-06-15 12:50:00|13918|13913|13925.3|13920.3|13925.6|13921|13916.5|13912.9|543
1655297700000|2022-06-15 12:55:00|13925.2|13920.2|13930.4|13925.4|13932.2|13927.2|13925.2|13920.2|582
1655298000000|2022-06-15 13:00:00|13930.3|13925.3|13930.8|13925.8|13933.5|13928.5|13928.5|13923.5|555
1655298300000|2022-06-15 13:05:00|13930.7|13925.7|13928.9|13923.9|13931.5|13926.5|13926.9|13921.9|466
1655298600000|2022-06-15 13:10:00|13928.8|13923.8|13927.8|13922.8|13929.1|13925.4|13923.9|13919.6|420
1655298900000|2022-06-15 13:15:00|13927.7|13922.7|13921.1|13916.1|13928.2|13924.5|13919.5|13916.1|454
1655299200000|2022-06-15 13:20:00|13921.2|13916.2|13925.5|13920.5|13927.3|13922.3|13920.5|13916.1|399
1655299500000|2022-06-15 13:25:00|13925.4|13920.4|13925.5|13920.5|13927.9|13924.2|13923.3|13919.8|299
1655299800000|2022-06-15 13:30:00|13925.4|13920.4|13932.7|13927.7|13933.1|13929.4|13922.6|13917.6|544
1655300100000|2022-06-15 13:35:00|13932.5|13927.5|13929|13924|13933.1|13928.1|13927.1|13922.1|566
1655300400000|2022-06-15 13:40:00|13929.1|13924.1|13924.6|13919.6|13929.1|13924.6|13923.6|13918.6|516
1655300700000|2022-06-15 13:45:00|13924.7|13919.7|13922|13917|13925.5|13920.5|13920.2|13915.3|460
1655301000000|2022-06-15 13:50:00|13922.1|13917.1|13919|13914|13922.1|13917.9|13916.3|13912.9|428
1655301300000|2022-06-15 13:55:00|13917.5|13915.5|13914.1|13912.1|13919.1|13915.7|13912.4|13908.7|501
1655301600000|2022-06-15 14:00:00|13914.3|13912.3|13910.4|13908.4|13916.5|13912.5|13909.2|13905.8|450
1655301900000|2022-06-15 14:05:00|13910.5|13908.5|13915.1|13910.1|13915.2|13910.8|13908.4|13904.8|495
1655302200000|2022-06-15 14:10:00|13915|13910|13913.6|13908.6|13916.2|13912.5|13909.4|13905.5|450
1655302500000|2022-06-15 14:15:00|13913.7|13908.7|13915.9|13910.9|13916.3|13912.3|13909.1|13905.6|393
1655302800000|2022-06-15 14:20:00|13916|13911|13916.1|13911.1|13917.7|13914.1|13913.4|13909.8|391
1655303100000|2022-06-15 14:25:00|13914.5|13912.5|13914.9|13909.9|13916.4|13913|13912.6|13909.1|390
1655303400000|2022-06-15 14:30:00|13915|13910|13914|13912|13917.7|13914.2|13911.5|13907.5|410
1655303700000|2022-06-15 14:35:00|13913.9|13911.9|13916.8|13911.8|13917.3|13913.6|13912|13908.5|445
1655304000000|2022-06-15 14:40:00|13916.9|13911.9|13918.5|13913.5|13920.3|13917|13914.3|13910.7|447
1655304300000|2022-06-15 14:45:00|13918.6|13913.6|13922.1|13917.1|13924.1|13920.2|13916.3|13912.8|441
1655304600000|2022-06-15 14:50:00|13920.4|13918.4|13924.5|13919.5|13925.9|13921.4|13920.2|13916.7|417
1655304900000|2022-06-15 14:55:00|13924.4|13919.4|13923|13918|13924.8|13921.1|13921.1|13917.7|375
1655305200000|2022-06-15 15:00:00|13922.9|13917.9|13923.2|13918.2|13925.1|13921.5|13920.6|13916.9|344
1655305500000|2022-06-15 15:05:00|13923.1|13918.1|13929.7|13924.7|13930.1|13926.6|13922.7|13918|429
1655305800000|2022-06-15 15:10:00|13929.6|13924.6|13937.3|13932.3|13937.3|13933.5|13928|13924.4|385
1655306100000|2022-06-15 15:15:00|13936|13934|13935.2|13930.2|13938.1|13934.5|13932.9|13927.9|305
1655306400000|2022-06-15 15:20:00|13935.1|13930.1|13929.3|13924.3|13935.6|13930.6|13928.9|13923.9|306
1655306700000|2022-06-15 15:25:00|13929.1|13924.1|13924.8|13919.8|13929.1|13924.1|13923.3|13919|310
1655307000000|2022-06-15 15:30:00|13924.6|13919.6|13926.4|13924.4|13929.4|13924.6|13922.1|13917.8|391
1655307300000|2022-06-15 15:35:00|13926.3|13924.3|13924.4|13922.4|13928.8|13925.2|13923.7|13919.9|356
1655307600000|2022-06-15 15:40:00|13924.3|13922.3|13930.1|13925.1|13930.1|13925.4|13922.7|13919.3|295
1655307900000|2022-06-15 15:45:00|13930.2|13925.2|13929.1|13927.1|13932.1|13928.5|13928.4|13924.9|242
1655308200000|2022-06-15 15:50:00|13929.2|13927.2|13930.2|13928.2|13932.3|13928.9|13928.2|13924.8|250
1655308500000|2022-06-15 15:55:00|13930.1|13928.1|13930.7|13928.7|13933.7|13930.2|13929.3|13925.8|355
1655308800000|2022-06-15 16:00:00|13930.8|13928.8|13929.8|13924.8|13932.3|13929|13927.1|13923.6|313
1655309100000|2022-06-15 16:05:00|13930|13925|13931.4|13929.4|13933.5|13930.1|13929.4|13924.4|265
1655309400000|2022-06-15 16:10:00|13932.7|13927.7|13926.4|13924.4|13932.7|13929.4|13926.3|13924|272
1655309700000|2022-06-15 16:15:00|13926.3|13924.3|13927.3|13922.3|13928.3|13924.6|13923.4|13919.7|351
1655310000000|2022-06-15 16:20:00|13927.2|13922.2|13927.7|13922.7|13928.1|13924.6|13925.8|13921.6|215
1655310300000|2022-06-15 16:25:00|13927.9|13922.9|13929.1|13924.1|13930|13926.3|13926.3|13922.8|259
1655310600000|2022-06-15 16:30:00|13929.2|13924.2|13928.4|13923.4|13929.2|13925.6|13924.6|13919.8|285
1655310900000|2022-06-15 16:35:00|13928.6|13923.6|13928.9|13923.9|13930.2|13925.6|13926.5|13922.1|260
1655311200000|2022-06-15 16:40:00|13928.8|13923.8|13929.6|13924.6|13930.6|13926.7|13928|13923.8|269
1655311500000|2022-06-15 16:45:00|13929.7|13924.7|13929.6|13924.6|13930.6|13927.2|13927.4|13923.6|272
1655311800000|2022-06-15 16:50:00|13929.7|13924.7|13930|13925|13930.9|13927.5|13928.4|13924.6|196
1655312100000|2022-06-15 16:55:00|13930.2|13925.2|13934|13929|13935.7|13930.7|13928.7|13924.5|191
1655312400000|2022-06-15 17:00:00|13933.9|13928.9|13931.9|13926.9|13933.9|13930.3|13930.9|13926.1|186
1655312700000|2022-06-15 17:05:00|13931.8|13926.8|13931.5|13926.5|13932.7|13927.7|13931|13926|197
1655313000000|2022-06-15 17:10:00|13931.4|13926.4|13931.4|13926.4|13931.7|13926.7|13926.7|13923.1|279
1655313300000|2022-06-15 17:15:00|13931.5|13926.5|13930.6|13925.6|13932.3|13927.3|13929.4|13924.4|320
1655313600000|2022-06-15 17:20:00|13930.7|13925.7|13925.3|13923.3|13931.5|13927.5|13924.2|13920.6|309
1655313900000|2022-06-15 17:25:00|13925.4|13923.4|13924.2|13919.2|13926.9|13923.4|13923|13918.8|365
1655314200000|2022-06-15 17:30:00|13924.3|13919.3|13925.9|13920.9|13926.1|13921.2|13923.1|13918.3|326
1655314500000|2022-06-15 17:35:00|13925.8|13920.8|13923.1|13918.1|13926.4|13921.4|13922|13917|377
1655314800000|2022-06-15 17:40:00|13923|13918|13919.7|13914.7|13924.1|13919.1|13917.8|13914.2|327
1655315100000|2022-06-15 17:45:00|13919.8|13914.8|13920|13915|13921.1|13916.8|13917.5|13914.2|221
1655315400000|2022-06-15 17:50:00|13920.1|13915.1|13913.1|13908.1|13920.6|13915.6|13912.7|13907.7|352
1655315700000|2022-06-15 17:55:00|13913.5|13908.5|13918|13908.8|13918.2|13913.2|13910.8|13905.8|463
1655316000000|2022-06-15 18:00:00|13918.4|13909.1|13938.1|13933.1|13938.7|13933.7|13912.7|13897.9|862
1655316300000|2022-06-15 18:05:00|13937.9|13932.9|13940.2|13935.2|13945.3|13940.3|13937.2|13931.1|604
1655316600000|2022-06-15 18:10:00|13939.8|13934.8|13935|13930|13942.5|13937.5|13929.2|13924.2|805
1655316900000|2022-06-15 18:15:00|13934.8|13929.8|13923.6|13918.6|13939.2|13934.2|13912.2|13907.2|808
1655317200000|2022-06-15 18:20:00|13923.8|13918.8|13925.4|13920.4|13931.2|13926.2|13916.3|13911.3|729
1655317500000|2022-06-15 18:25:00|13925.3|13920.3|13931.1|13926.1|13931.2|13926.2|13920.5|13915.5|729
1655317800000|2022-06-15 18:30:00|13931.2|13926.2|13932.5|13927.5|13943.5|13938.5|13926.2|13921.2|833
1655318100000|2022-06-15 18:35:00|13932.6|13927.6|13899.8|13893.3|13935.4|13930.4|13892.8|13887.8|704
1655318400000|2022-06-15 18:40:00|13899.1|13892.6|13889.5|13884.5|13905.6|13900.6|13886.4|13883.5|452
1655318700000|2022-06-15 18:45:00|13887.1|13885.1|13894.9|13889.9|13898|13893|13886.3|13882.5|816
1655319000000|2022-06-15 18:50:00|13894.4|13889.4|13898.9|13893.9|13902.8|13897.5|13886.3|13882.4|800
1655319300000|2022-06-15 18:55:00|13899|13894|13903.8|13898.8|13911.3|13903.4|13891.1|13886.1|742
1655319600000|2022-06-15 19:00:00|13904|13899|13889.9|13884.9|13908|13903|13889.4|13884.4|878
1655319900000|2022-06-15 19:05:00|13889.8|13884.8|13885.7|13880.7|13894.1|13889.1|13885.7|13880.7|705
1655320200000|2022-06-15 19:10:00|13885.8|13880.8|13884.3|13879.3|13889|13884|13883.2|13878.6|526
1655320500000|2022-06-15 19:15:00|13884.4|13879.4|13882.3|13877.3|13887.7|13882.7|13881.3|13876.3|527
1655320800000|2022-06-15 19:20:00|13882.4|13877.4|13877.7|13872.7|13882.4|13877.8|13877.3|13872.5|370
1655321100000|2022-06-15 19:25:00|13877.6|13872.6|13872.7|13867.7|13878.2|13873.2|13868.6|13863.6|630
1655321400000|2022-06-15 19:30:00|13872.5|13867.5|13872.8|13867.8|13879.1|13874.1|13870.9|13865.9|598
1655321700000|2022-06-15 19:35:00|13872.7|13867.7|13880.6|13875.6|13882.9|13877.9|13871.3|13866.3|721
1655322000000|2022-06-15 19:40:00|13880.8|13875.8|13885.3|13880.3|13886|13881|13877.6|13872.6|690
1655322300000|2022-06-15 19:45:00|13885|13880|13877.1|13872.1|13886.8|13881.8|13876.7|13871.7|622
1655322600000|2022-06-15 19:50:00|13877.4|13872.4|13878.5|13873.5|13886.9|13881.9|13877.4|13872.4|658
1655322900000|2022-06-15 19:55:00|13878.4|13873.4|13868.7|13863.7|13879.5|13874.5|13868.6|13863.6|622
1655323200000|2022-06-15 20:00:00|13869.2|13864.2|13864.6|13859.6|13871.9|13866.9|13864.6|13859.6|522
1655323500000|2022-06-15 20:05:00|13864.5|13859.5|13858.2|13853.2|13865.7|13860.7|13857.4|13852.4|427
1655323800000|2022-06-15 20:10:00|13858.3|13853.3|13857.9|13852.9|13859|13854.6|13856.2|13852.4|211
1655324100000|2022-06-15 20:15:00|13856.5|13854.5|13858.7|13853.7|13858.7|13854.7|13856.5|13852.6|166
1655324400000|2022-06-15 20:20:00|13858.6|13853.6|13865.2|13860.2|13865.3|13860.3|13858.4|13853.4|357
1655324700000|2022-06-15 20:25:00|13865.1|13860.1|13865.3|13860.3|13866.5|13861.5|13864.3|13859.3|352
1655325000000|2022-06-15 20:30:00|13865.4|13860.4|13865.1|13860.1|13865.7|13860.7|13865|13860|154
1655325300000|2022-06-15 20:35:00|13865.2|13860.2|13863.5|13858.5|13865.5|13860.5|13861.7|13856.7|143
1655325600000|2022-06-15 20:40:00|13863.6|13858.6|13863.5|13858.5|13863.8|13858.8|13862.9|13857.9|108
1655325900000|2022-06-15 20:45:00|13863.2|13858.2|13863.6|13858.6|13864.3|13859.3|13862.6|13857.6|112
1655326200000|2022-06-15 20:50:00|13863.7|13858.7|13862.8|13857.8|13863.7|13858.7|13862.3|13857.3|163
1655326500000|2022-06-15 20:55:00|13863|13858|13866|13858.8|13872.3|13861.2|13862.5|13856.3|164
1655326800000|2022-06-15 21:00:00|13867.1|13858.9|13877.9|13861.9|13878|13862|13867.1|13857.2|40
1655327100000|2022-06-15 21:05:00|13877.6|13861.6|13878|13862|13878.9|13862.9|13877|13861|29
1655327400000|2022-06-15 21:10:00|13879.6|13863.6|13878|13862|13879.9|13865.7|13875.6|13859.6|122
1655327700000|2022-06-15 21:15:00|13879.5|13865.7|13877.3|13861.3|13880.1|13865.8|13868.7|13858.6|175
1655328000000|2022-06-15 21:20:00|13877.4|13861.4|13878.5|13862.5|13880.7|13865.8|13868|13859.4|97
1655328300000|2022-06-15 21:25:00|13874|13859.6|13876.7|13860.7|13879.4|13865.8|13868.3|13859.3|99
1655328600000|2022-06-15 21:30:00|13872.1|13860.9|13875.5|13861.9|13878.9|13864.7|13868.2|13859|145
1655328900000|2022-06-15 21:35:00|13875.2|13861.7|13867.8|13862.8|13878.8|13863.9|13867.7|13859.7|146
1655329200000|2022-06-15 21:40:00|13868.1|13863.1|13868.5|13863.5|13878.2|13864|13867.9|13860|124
1655329500000|2022-06-15 21:45:00|13873.3|13862.5|13870.1|13863.1|13878|13863.6|13867.7|13859.5|154
1655329800000|2022-06-15 21:50:00|13872.9|13862.6|13874.5|13859.7|13876|13863.7|13868.3|13858.9|180
1655330100000|2022-06-15 21:55:00|13872.8|13860.2|13874.2|13860.2|13876.3|13862.2|13866.8|13859|139
1655330400000|2022-06-15 22:00:00|13874.6|13860.8|13868.9|13858.1|13875.6|13861|13865.4|13855.6|634
1655330700000|2022-06-15 22:05:00|13868.4|13858.4|13875.3|13860|13878.7|13863.1|13865.3|13856.8|551
1655331000000|2022-06-15 22:10:00|13875.4|13860.1|13875.8|13861.3|13877.9|13862.2|13871.5|13858.4|473
1655331300000|2022-06-15 22:15:00|13874|13861.6|13876.2|13860.2|13878|13862|13873.9|13858.8|291
1655331600000|2022-06-15 22:20:00|13876|13860|13874.2|13860.9|13877.6|13861.8|13873.7|13859.3|301
1655331900000|2022-06-15 22:25:00|13874.1|13861.2|13875.1|13860.2|13876.3|13861.6|13873.2|13859.9|153
1655332200000|2022-06-15 22:30:00|13875.4|13859.9|13877.2|13861.2|13877.8|13865.2|13872.8|13859.1|264
1655332500000|2022-06-15 22:35:00|13877.3|13861.3|13876.8|13865.1|13880.4|13866.7|13876.6|13861.3|184
1655332800000|2022-06-15 22:40:00|13878.4|13864.9|13876.7|13861.6|13878.8|13865.6|13873.3|13861.6|281
1655333100000|2022-06-15 22:45:00|13876.8|13861.5|13878.1|13864.4|13878.9|13865.8|13874.6|13861.1|312
1655333400000|2022-06-15 22:50:00|13877.9|13864.2|13879|13867.5|13882.3|13867.8|13876.4|13863.2|297
1655333700000|2022-06-15 22:55:00|13879.1|13867.4|13879.1|13867.4|13881.6|13869.4|13876.7|13865|224
1655334000000|2022-06-15 23:00:00|13879.2|13865.8|13877.8|13868.6|13880.9|13871.2|13876.1|13865.8|382
1655334300000|2022-06-15 23:05:00|13877.7|13868.7|13875.5|13869.2|13878.3|13870.7|13874.9|13866.9|390
1655334600000|2022-06-15 23:10:00|13875.3|13869.5|13874.6|13868.5|13876.5|13870.4|13873.9|13866.1|359
1655334900000|2022-06-15 23:15:00|13874.7|13868.4|13875.2|13869.1|13875.9|13870|13874|13867.8|396
1655335200000|2022-06-15 23:20:00|13874.7|13869.7|13876.4|13865.7|13879.5|13870|13874.5|13860.7|436
1655335500000|2022-06-15 23:25:00|13877.8|13866.9|13877.7|13872.7|13881.4|13873|13866.8|13855.4|625
1655335800000|2022-06-15 23:30:00|13877.6|13872.6|13872.6|13867.6|13877.8|13872.8|13870|13865|358
1655336100000|2022-06-15 23:35:00|13872.7|13867.7|13871.3|13866.3|13873|13868|13869.2|13864.2|309
1655336400000|2022-06-15 23:40:00|13871.2|13866.2|13870.6|13865.6|13872.4|13867.4|13867.9|13862.9|336
1655336700000|2022-06-15 23:45:00|13870.8|13865.8|13869.6|13864.6|13872.2|13867.2|13867.2|13862.2|308
1655337000000|2022-06-15 23:50:00|13869.3|13864.3|13864.4|13859.4|13870.3|13865.3|13863.8|13858.8|295
1655337300000|2022-06-15 23:55:00|13864.5|13859.5|13864.5|13859.5|13866.4|13861.4|13864.3|13859.3|253
1655337600000|2022-06-16 00:00:00|13864|13859|13860.4|13855.4|13865.4|13860.4|13858.5|13853.8|449
1655337900000|2022-06-16 00:05:00|13860.6|13855.6|13862.4|13857.4|13864.9|13859.9|13858.8|13855|419
1655338200000|2022-06-16 00:10:00|13862.5|13857.5|13861.9|13856.9|13864.4|13860.6|13859.5|13855.8|339
1655338500000|2022-06-16 00:15:00|13862|13857|13859.3|13857.3|13862.2|13858.5|13858.2|13853.6|267
1655338800000|2022-06-16 00:20:00|13859.4|13857.4|13860.6|13855.6|13862.9|13859.4|13858.8|13855|245
1655339100000|2022-06-16 00:25:00|13860.7|13855.7|13862.8|13857.8|13863.1|13859.9|13859|13855.4|219
1655339400000|2022-06-16 00:30:00|13862.9|13857.9|13865|13860|13867.3|13864|13861.5|13857.9|245
1655339700000|2022-06-16 00:35:00|13865.1|13860.1|13868.8|13863.8|13869|13865.4|13863.6|13860|249
1655340000000|2022-06-16 00:40:00|13868.6|13863.6|13869|13864|13870.8|13867.3|13866.4|13863|247
1655340300000|2022-06-16 00:45:00|13869.1|13864.1|13867.4|13865.4|13869.4|13865.7|13866.7|13863.3|179
1655340600000|2022-06-16 00:50:00|13867.5|13865.5|13865.9|13860.9|13869|13865.5|13864|13860.3|256
1655340900000|2022-06-16 00:55:00|13865.7|13860.7|13873.2|13868.2|13874.4|13870.7|13865.4|13860.7|258
1655341200000|2022-06-16 01:00:00|13873.3|13868.3|13871.4|13869.4|13878.4|13873.8|13871.3|13867.9|323
1655341500000|2022-06-16 01:05:00|13871.3|13869.3|13872.8|13867.8|13874.8|13871.3|13871.3|13867.8|283
1655341800000|2022-06-16 01:10:00|13872.9|13867.9|13868.8|13866.8|13873.6|13870|13867.3|13863.8|276
1655342100000|2022-06-16 01:15:00|13868.9|13866.9|13872.1|13867.1|13873.7|13869.8|13868.9|13865.4|298
1655342400000|2022-06-16 01:20:00|13872|13867|13875|13873|13876.8|13873|13869.9|13866.2|307
1655342700000|2022-06-16 01:25:00|13876.4|13871.4|13873.7|13868.7|13876.4|13872|13873.2|13868.2|251
1655343000000|2022-06-16 01:30:00|13873.6|13868.6|13879.4|13874.4|13879.8|13875.5|13873|13868|377
1655343300000|2022-06-16 01:35:00|13879.5|13874.5|13877.5|13872.5|13880.5|13875.5|13873.4|13869.8|369
1655343600000|2022-06-16 01:40:00|13877.7|13872.7|13883.2|13881.2|13885.1|13881.9|13875.6|13872|438
1655343900000|2022-06-16 01:45:00|13883.3|13881.3|13884.2|13882.2|13886.3|13882.7|13882.3|13879|372
1655344200000|2022-06-16 01:50:00|13884.1|13882.1|13887.2|13882.2|13887.4|13884|13881.5|13878.2|323
1655344500000|2022-06-16 01:55:00|13887.3|13882.3|13884.5|13882.5|13890.7|13886.3|13883.5|13879.8|392
1655344800000|2022-06-16 02:00:00|13884.6|13882.6|13882.6|13880.6|13886|13882.6|13882.1|13878.6|328
1655345100000|2022-06-16 02:05:00|13882.5|13880.5|13885.3|13880.3|13886|13882.6|13882.3|13878.7|275
1655345400000|2022-06-16 02:10:00|13883.7|13881.7|13883.8|13878.8|13885.9|13882|13881.7|13878.2|315
1655345700000|2022-06-16 02:15:00|13883.9|13878.9|13882.7|13880.7|13884.5|13880.9|13881.1|13877.9|250
1655346000000|2022-06-16 02:20:00|13882.6|13880.6|13883.5|13881.5|13885.1|13881.7|13881.5|13878.1|211
1655346300000|2022-06-16 02:25:00|13883.6|13881.6|13883.5|13881.5|13884.9|13881.7|13882.7|13879|183
1655346600000|2022-06-16 02:30:00|13883.6|13881.6|13885|13880|13885.1|13881.7|13882.5|13878.9|225
1655346900000|2022-06-16 02:35:00|13885.1|13880.1|13882.3|13880.3|13886.2|13882.8|13882.2|13879|226
1655347200000|2022-06-16 02:40:00|13883.7|13878.7|13883|13878|13884.7|13881.2|13880.4|13877.9|302
1655347500000|2022-06-16 02:45:00|13883.1|13878.1|13882.9|13877.9|13883.4|13879.7|13880.1|13877|264
1655347800000|2022-06-16 02:50:00|13883|13878|13880.4|13878.4|13883.5|13879.6|13880.3|13877|240
1655348100000|2022-06-16 02:55:00|13880.3|13878.3|13880.5|13878.5|13880.7|13878.7|13880.3|13878.3|100
1655348400000|2022-06-16 03:00:00|13880.4|13878.4|13880.5|13878.5|13880.7|13878.7|13880|13878|148
1655348700000|2022-06-16 03:05:00|13880.3|13878.3|13880.4|13878.4|13882|13878.8|13880.1|13876.8|100
1655349000000|2022-06-16 03:10:00|13880.5|13878.5|13879.3|13877.3|13881.8|13878.5|13879.1|13875.7|130
1655349300000|2022-06-16 03:15:00|13879.2|13877.2|13880.1|13878.1|13881.9|13878.5|13878.9|13876.3|141
1655349600000|2022-06-16 03:20:00|13880|13878|13879.1|13877.1|13881.6|13878.1|13879|13876.3|118
1655349900000|2022-06-16 03:25:00|13879.2|13877.2|13879.3|13877.3|13881|13877.6|13879|13875.9|109
1655350200000|2022-06-16 03:30:00|13879.4|13877.4|13878.4|13876.4|13882.3|13879|13877.9|13875.5|251
1655350500000|2022-06-16 03:35:00|13878.1|13876.1|13878.1|13876.1|13879.6|13876.3|13877.2|13873.8|190
1655350800000|2022-06-16 03:40:00|13877.9|13875.9|13877.9|13875.9|13880.2|13876.8|13877.8|13874.2|219
1655351100000|2022-06-16 03:45:00|13877.8|13875.8|13877.8|13875.8|13880.1|13876.8|13877.5|13874|155
1655351400000|2022-06-16 03:50:00|13877.7|13875.7|13880.6|13875.6|13881|13877.7|13877.6|13874.2|159
1655351700000|2022-06-16 03:55:00|13880.7|13875.7|13880.6|13878.6|13882.2|13879|13879.2|13875.7|111
1655352000000|2022-06-16 04:00:00|13880.7|13878.7|13880.4|13878.4|13882|13878.7|13878.7|13875.1|211
1655352300000|2022-06-16 04:05:00|13881.8|13876.8|13881.6|13876.6|13881.9|13878.1|13879.9|13875.8|175
1655352600000|2022-06-16 04:10:00|13881.7|13876.7|13881.4|13876.4|13884|13879|13880.3|13876|210
1655352900000|2022-06-16 04:15:00|13881.3|13876.3|13886.2|13881.2|13886.8|13881.8|13880.7|13876.3|272
1655353200000|2022-06-16 04:20:00|13886.1|13881.1|13884.9|13882.9|13886.3|13882.9|13883.5|13880.1|231
1655353500000|2022-06-16 04:25:00|13885|13883|13884.1|13879.1|13885.6|13883|13882.2|13878.6|183
1655353800000|2022-06-16 04:30:00|13884|13879|13880.4|13878.4|13884.1|13880.4|13880.3|13877.2|159
1655354100000|2022-06-16 04:35:00|13880.3|13878.3|13884.2|13879.2|13885.3|13881.7|13880.3|13877.2|208
1655354400000|2022-06-16 04:40:00|13884.3|13879.3|13886.8|13884.8|13888.5|13884.8|13883.1|13879.3|193
1655354700000|2022-06-16 04:45:00|13886.9|13884.9|13889.1|13884.1|13889.1|13885.7|13886|13882.5|178
1655355000000|2022-06-16 04:50:00|13889.2|13884.2|13889.1|13884.1|13891.3|13887.8|13887.2|13883.7|153
1655355300000|2022-06-16 04:55:00|13889.2|13884.2|13888.5|13886.5|13890|13886.6|13887.1|13883.4|177
1655355600000|2022-06-16 05:00:00|13890.1|13885.1|13886.9|13881.9|13890.1|13886.7|13885|13881.5|270
1655355900000|2022-06-16 05:05:00|13887|13882|13890.5|13888.5|13892.6|13888.6|13885.3|13881.9|263
1655356200000|2022-06-16 05:10:00|13891.9|13886.9|13891.1|13889.1|13892.6|13889.2|13889.6|13885.8|289
1655356500000|2022-06-16 05:15:00|13891|13889|13889.5|13887.5|13893.2|13889.9|13888.5|13885|283
1655356800000|2022-06-16 05:20:00|13889.4|13887.4|13892.4|13890.4|13894|13890.7|13888.2|13884.7|204
1655357100000|2022-06-16 05:25:00|13892.3|13890.3|13891.7|13889.7|13896|13892.6|13891.5|13888.2|192
1655357400000|2022-06-16 05:30:00|13893.2|13888.2|13895.4|13890.4|13895.4|13891.5|13891|13887.4|200
1655357700000|2022-06-16 05:35:00|13895.6|13890.6|13898.3|13893.3|13899.9|13896.2|13894.2|13890.3|276
1655358000000|2022-06-16 05:40:00|13898.2|13893.2|13897.8|13892.8|13898.2|13894.7|13895.2|13891.7|225
1655358300000|2022-06-16 05:45:00|13897.9|13892.9|13898.1|13893.1|13902.3|13897.3|13895.5|13892.1|320
1655358600000|2022-06-16 05:50:00|13898|13893|13897.1|13892.1|13899.9|13896.1|13895.7|13891.8|260
1655358900000|2022-06-16 05:55:00|13896.9|13891.9|13895.5|13893.5|13897.2|13893.6|13894.1|13889.9|315
1655359200000|2022-06-16 06:00:00|13895.7|13893.7|13893.5|13891.5|13898.2|13894.3|13890.2|13886.4|395
1655359500000|2022-06-16 06:05:00|13893.6|13891.6|13892|13887|13894.9|13891.7|13889.4|13886|297
1655359800000|2022-06-16 06:10:00|13892.1|13887.1|13891.4|13886.4|13892.9|13889.3|13887.7|13884.1|234
1655360100000|2022-06-16 06:15:00|13891.5|13886.5|13890.1|13885.1|13891.8|13887.9|13887.7|13884.2|328
1655360400000|2022-06-16 06:20:00|13890.2|13885.2|13889|13887|13891.6|13888.3|13887.3|13884.4|358
1655360700000|2022-06-16 06:25:00|13889.1|13887.1|13888.8|13886.8|13890.4|13887.3|13887.5|13884.1|253
1655361000000|2022-06-16 06:30:00|13889|13887|13897.5|13892.5|13898.6|13895|13888.7|13885.3|405
1655361300000|2022-06-16 06:35:00|13897.4|13892.4|13898.7|13896.7|13900.5|13897.1|13895.9|13892.3|338
1655361600000|2022-06-16 06:40:00|13898.8|13896.8|13903|13901|13906|13902.4|13898.3|13894.8|328
1655361900000|2022-06-16 06:45:00|13902.9|13900.9|13902.7|13897.7|13904.2|13900.9|13900.4|13895.4|357
1655362200000|2022-06-16 06:50:00|13902.9|13897.9|13900.6|13898.6|13905.1|13901.5|13899.5|13895.9|376
1655362500000|2022-06-16 06:55:00|13900.5|13898.5|13905.6|13900.6|13905.8|13901.7|13899.4|13896|401
1655362800000|2022-06-16 07:00:00|13905.7|13900.7|13905.9|13900.9|13908.9|13905.5|13900.2|13896.7|519
1655363100000|2022-06-16 07:05:00|13905.8|13900.8|13908.4|13903.4|13911.3|13907.9|13904.3|13900.8|511
1655363400000|2022-06-16 07:10:00|13908.5|13903.5|13914.2|13909.2|13914.4|13911.1|13906.7|13902.8|554
1655363700000|2022-06-16 07:15:00|13914.3|13909.3|13915.6|13910.6|13924|13919.7|13912.7|13908.7|567
1655364000000|2022-06-16 07:20:00|13915.7|13910.7|13915.1|13910.1|13919.5|13916.1|13912.5|13909.1|442
1655364300000|2022-06-16 07:25:00|13915|13910|13917.9|13912.9|13919.2|13915.1|13912|13909.2|426
1655364600000|2022-06-16 07:30:00|13917.6|13912.6|13920.1|13915.1|13923.3|13918.3|13912.9|13907.9|616
1655364900000|2022-06-16 07:35:00|13920|13915|13919.1|13914.1|13923.2|13918.2|13916.5|13911.6|551
1655365200000|2022-06-16 07:40:00|13919|13914|13923.9|13918.9|13924.2|13919.4|13917.2|13912.2|560
1655365500000|2022-06-16 07:45:00|13923.8|13918.8|13916.2|13911.2|13923.9|13918.9|13916.2|13911.2|487
1655365800000|2022-06-16 07:50:00|13916.3|13911.3|13912.9|13910.9|13920.8|13917.1|13912.9|13909.4|537
1655366100000|2022-06-16 07:55:00|13914.3|13909.3|13908.5|13903.5|13916.6|13913|13906.1|13902.5|597
1655366400000|2022-06-16 08:00:00|13906.9|13904.9|13906.6|13901.6|13911.5|13908.3|13904.3|13899.3|556
1655366700000|2022-06-16 08:05:00|13906.4|13901.4|13907.5|13902.5|13909.1|13905.6|13903.9|13900.1|414
1655367000000|2022-06-16 08:10:00|13907.4|13902.4|13908.6|13903.6|13910.1|13906.1|13903.6|13900|486
1655367300000|2022-06-16 08:15:00|13908.7|13903.7|13899.3|13894.3|13908.7|13905.2|13896.7|13892.8|499
1655367600000|2022-06-16 08:20:00|13899.4|13894.4|13897.8|13895.8|13903.2|13899.9|13897.5|13893.7|509
1655367900000|2022-06-16 08:25:00|13897.7|13895.7|13895.6|13890.6|13899.2|13895.8|13892.9|13889.5|514
1655368200000|2022-06-16 08:30:00|13894.4|13892.4|13895.8|13893.8|13896.9|13893.8|13891.7|13888.4|634
1655368500000|2022-06-16 08:35:00|13897.1|13892.1|13893.7|13891.7|13900.5|13897.2|13893.7|13889.7|566
1655368800000|2022-06-16 08:40:00|13893.3|13891.3|13893.8|13891.8|13896|13892.6|13891.5|13888.1|369
1655369100000|2022-06-16 08:45:00|13895.2|13890.2|13890.5|13888.5|13895.2|13891.7|13890.2|13886.9|388
1655369400000|2022-06-16 08:50:00|13890.6|13888.6|13890.7|13888.7|13893.9|13890.8|13890.2|13887|305
1655369700000|2022-06-16 08:55:00|13890.8|13888.8|13890|13885|13893.4|13889|13884.5|13880.4|476
1655370000000|2022-06-16 09:00:00|13890.1|13885.1|13897|13892|13897|13893.5|13888.7|13883.7|455
1655370300000|2022-06-16 09:05:00|13896.9|13891.9|13896.8|13891.8|13899.9|13896|13894.5|13891|461
1655370600000|2022-06-16 09:10:00|13896.7|13891.7|13893.4|13888.4|13900.2|13896.8|13891.2|13887.2|450
1655370900000|2022-06-16 09:15:00|13893.3|13888.3|13890.4|13888.4|13894.4|13889.6|13889.4|13884.4|492
1655371200000|2022-06-16 09:20:00|13890.2|13888.2|13888.1|13883.1|13893.4|13889.4|13886.4|13882.9|437
1655371500000|2022-06-16 09:25:00|13888.2|13883.2|13889.4|13884.4|13890.3|13886.7|13886.4|13882.9|397
1655371800000|2022-06-16 09:30:00|13889.5|13884.5|13890.6|13888.6|13892|13888.6|13886.9|13883.3|450
1655372100000|2022-06-16 09:35:00|13890.5|13888.5|13896.6|13891.6|13899|13895.2|13890.4|13887.5|395
1655372400000|2022-06-16 09:40:00|13896.7|13891.7|13897.6|13892.6|13898.8|13894.5|13893.3|13888.9|496
1655372700000|2022-06-16 09:45:00|13897.5|13892.5|13893.4|13888.4|13897.6|13892.6|13891.5|13887.9|440
1655373000000|2022-06-16 09:50:00|13893.5|13888.5|13894|13889|13895.4|13891.4|13890.7|13887.2|447
1655373300000|2022-06-16 09:55:00|13893.9|13888.9|13892.8|13887.8|13894|13890.5|13889|13885.2|372
1655373600000|2022-06-16 10:00:00|13892.6|13887.6|13896.3|13891.3|13896.5|13891.5|13890.6|13887.1|395
1655373900000|2022-06-16 10:05:00|13896.4|13891.4|13896.3|13891.3|13897.9|13894.1|13890.4|13886.6|436
1655374200000|2022-06-16 10:10:00|13896.2|13891.2|13895.7|13890.7|13898.1|13894.7|13892.7|13888|474
1655374500000|2022-06-16 10:15:00|13895.8|13890.8|13895.2|13890.2|13896.7|13892.6|13891.3|13887.9|440
1655374800000|2022-06-16 10:20:00|13895.4|13890.4|13898.1|13893.1|13898.3|13893.3|13894.1|13889.1|476
1655375100000|2022-06-16 10:25:00|13898|13893|13900.7|13895.7|13901.3|13897.9|13894.7|13891.1|397
1655375400000|2022-06-16 10:30:00|13901.2|13896.2|13901.3|13896.3|13902|13897.9|13897.8|13894.3|312
1655375700000|2022-06-16 10:35:00|13901.6|13896.6|13905.4|13900.4|13905.5|13900.5|13900.4|13895.4|350
1655376000000|2022-06-16 10:40:00|13905.5|13900.5|13902|13897|13905.5|13900.5|13900.3|13896.8|319
1655376300000|2022-06-16 10:45:00|13902.3|13897.3|13902.5|13897.5|13906.7|13901.7|13900.8|13896.7|372
1655376600000|2022-06-16 10:50:00|13902.4|13897.4|13903.1|13898.1|13904.3|13900.9|13897.6|13892.6|403
1655376900000|2022-06-16 10:55:00|13903|13898|13904.9|13899.9|13905.6|13900.6|13900.2|13896.7|415
1655377200000|2022-06-16 11:00:00|13904.8|13899.8|13907.9|13902.9|13908.3|13903.3|13904.2|13899.2|747
1655377500000|2022-06-16 11:05:00|13908|13903|13907.6|13902.6|13910.1|13905.1|13905.8|13900.8|654
1655377800000|2022-06-16 11:10:00|13907.8|13902.8|13912.5|13907.5|13913.6|13908.6|13907.1|13902.1|571
1655378100000|2022-06-16 11:15:00|13912.4|13907.4|13907.8|13902.8|13916|13911|13906.1|13901.1|639
1655378400000|2022-06-16 11:20:00|13907.4|13902.4|13905.3|13900.3|13909|13904|13904.2|13899.2|526
1655378700000|2022-06-16 11:25:00|13905.5|13900.5|13900.4|13895.4|13908.6|13903.6|13896.2|13892.6|514
1655379000000|2022-06-16 11:30:00|13900.3|13895.3|13898|13893|13900.8|13895.8|13895.1|13891.3|434
1655379300000|2022-06-16 11:35:00|13898.2|13893.2|13900|13895|13901.4|13897.9|13895|13891.6|506
1655379600000|2022-06-16 11:40:00|13899.9|13894.9|13903.7|13898.7|13904.3|13899.3|13896.7|13891.7|436
1655379900000|2022-06-16 11:45:00|13903.9|13898.9|13904|13899|13906.3|13901.3|13901.7|13897.2|449
1655380200000|2022-06-16 11:50:00|13904.1|13899.1|13905.3|13900.3|13907.6|13902.6|13903.5|13898.7|354
1655380500000|2022-06-16 11:55:00|13905.2|13900.2|13909.2|13904.2|13909.6|13905.7|13904.1|13900.2|374
1655380800000|2022-06-16 12:00:00|13908.3|13903.3|13903.3|13898.3|13909.6|13904.6|13902.3|13897.8|439
1655381100000|2022-06-16 12:05:00|13903.2|13898.2|13903.7|13898.7|13906.3|13901.8|13902.2|13897.7|363
1655381400000|2022-06-16 12:10:00|13903.8|13898.8|13898|13893|13904.1|13899.6|13897.5|13892.5|457
1655381700000|2022-06-16 12:15:00|13898.1|13893.1|13901.8|13896.8|13902.8|13897.8|13896.1|13891.1|415
1655382000000|2022-06-16 12:20:00|13901.7|13896.7|13894.2|13892.2|13901.7|13896.7|13894.1|13891|447
1655382300000|2022-06-16 12:25:00|13894.1|13892.1|13895.5|13890.5|13896.2|13892.6|13892.2|13888.9|385
1655382600000|2022-06-16 12:30:00|13895.6|13890.6|13884.4|13879.4|13895.8|13890.8|13882.8|13878.8|539
1655382900000|2022-06-16 12:35:00|13884.2|13879.2|13885.1|13880.1|13888.8|13883.8|13882.4|13878.4|531
1655383200000|2022-06-16 12:40:00|13885|13880|13886.5|13881.5|13892.4|13887.4|13885|13880|549
1655383500000|2022-06-16 12:45:00|13886|13881|13886.6|13881.6|13894|13889|13885.6|13880.6|555
1655383800000|2022-06-16 12:50:00|13886.7|13881.7|13884.6|13879.6|13887.5|13882.5|13883.2|13878.2|517
1655384100000|2022-06-16 12:55:00|13884.7|13879.7|13884|13879|13887.3|13882.7|13883.5|13878.7|401
1655384400000|2022-06-16 13:00:00|13883.6|13878.6|13880|13875|13885.3|13881.5|13878.2|13874.7|393
1655384700000|2022-06-16 13:05:00|13879.9|13874.9|13874.2|13869.2|13882.2|13877.2|13871.2|13867.6|543
1655385000000|2022-06-16 13:10:00|13874.1|13869.1|13873|13868|13874.1|13869.5|13870.2|13866.5|370
1655385300000|2022-06-16 13:15:00|13873.1|13868.1|13872.3|13870.3|13877.9|13874.2|13872.1|13867.9|433
1655385600000|2022-06-16 13:20:00|13872.2|13870.2|13879.9|13874.9|13880.1|13876.5|13872.2|13868.3|362
1655385900000|2022-06-16 13:25:00|13880|13875|13872.8|13867.8|13880.7|13877.2|13870.9|13867.2|458
1655386200000|2022-06-16 13:30:00|13872.6|13867.6|13877|13872|13878.3|13873.5|13867.2|13863.7|555
1655386500000|2022-06-16 13:35:00|13876.9|13871.9|13874.6|13872.6|13877.6|13873.5|13870.2|13867|562
1655386800000|2022-06-16 13:40:00|13875.8|13870.8|13875.1|13870.1|13878.8|13875|13871.2|13867.7|496
1655387100000|2022-06-16 13:45:00|13873.8|13871.8|13874.1|13869.1|13880.1|13876.5|13872.2|13868.5|648
1655387400000|2022-06-16 13:50:00|13874|13869|13877.4|13875.4|13880.9|13877.4|13873.3|13868.8|592
1655387700000|2022-06-16 13:55:00|13877.5|13875.5|13879.8|13874.8|13882|13878.4|13875.4|13871.3|569
1655388000000|2022-06-16 14:00:00|13879.9|13874.9|13884.8|13879.8|13884.8|13879.8|13877.7|13873.6|552
1655388300000|2022-06-16 14:05:00|13884.7|13879.7|13880.6|13875.6|13887.1|13883.6|13880.4|13875.4|532
1655388600000|2022-06-16 14:10:00|13880.7|13875.7|13883.9|13878.9|13886.9|13883.4|13880|13875|556
1655388900000|2022-06-16 14:15:00|13884.2|13879.2|13881.7|13879.7|13885.7|13881.8|13875.4|13872.4|540
1655389200000|2022-06-16 14:20:00|13881.6|13879.6|13872.7|13867.7|13882.8|13879.6|13870.8|13867.3|523
1655389500000|2022-06-16 14:25:00|13872.8|13867.8|13868.6|13866.6|13874.7|13871.3|13867.4|13864|468
1655389800000|2022-06-16 14:30:00|13868.7|13866.7|13871.7|13866.7|13873.1|13869.7|13867.2|13863.7|483
1655390100000|2022-06-16 14:35:00|13871.6|13866.6|13868.7|13866.7|13874.6|13871|13868.6|13864.6|550
1655390400000|2022-06-16 14:40:00|13870.3|13865.3|13874.4|13869.4|13875.8|13870.8|13868.6|13865.2|507
1655390700000|2022-06-16 14:45:00|13874.3|13869.3|13878|13873|13878.6|13874.7|13869.7|13866.1|487
1655391000000|2022-06-16 14:50:00|13877.8|13872.8|13866.5|13864.5|13878.5|13874.6|13866.3|13863|517
1655391300000|2022-06-16 14:55:00|13866.6|13864.6|13862|13860|13868.3|13864.9|13861.7|13859.7|382
1655391600000|2022-06-16 15:00:00|13861.9|13859.9|13861.6|13856.6|13864.1|13860.7|13858.8|13855.8|306
1655391900000|2022-06-16 15:05:00|13861.7|13856.7|13858.6|13856.6|13863.5|13859|13858.4|13854.9|330
1655392200000|2022-06-16 15:10:00|13858.5|13856.5|13856|13851|13860.9|13857.5|13854.1|13850.9|323
1655392500000|2022-06-16 15:15:00|13855.9|13850.9|13854.1|13852.1|13857.9|13854|13853|13849.6|428
1655392800000|2022-06-16 15:20:00|13855.9|13850.9|13856.6|13851.6|13857.7|13852.7|13853|13849.3|450
1655393100000|2022-06-16 15:25:00|13856.7|13851.7|13853.7|13848.7|13856.9|13851.9|13851.7|13848|349
1655393400000|2022-06-16 15:30:00|13853.8|13848.8|13854.7|13849.7|13858.1|13853.1|13852.5|13848.4|426
1655393700000|2022-06-16 15:35:00|13854.8|13849.8|13854.2|13849.2|13857.9|13853.8|13852.5|13849.2|385
1655394000000|2022-06-16 15:40:00|13854.3|13849.3|13853.2|13848.2|13857|13852.5|13851.6|13847.9|403
1655394300000|2022-06-16 15:45:00|13853.3|13848.3|13852.8|13847.8|13855.1|13850.8|13851.2|13847.7|308
1655394600000|2022-06-16 15:50:00|13851.3|13849.3|13846.3|13844.3|13852.9|13849.3|13846.1|13842.9|291
1655394900000|2022-06-16 15:55:00|13847.9|13842.9|13845.8|13840.8|13848.1|13844.6|13844.1|13840.6|339
1655395200000|2022-06-16 16:00:00|13845.7|13840.7|13845|13840|13848.4|13843.4|13843.7|13839.9|344
1655395500000|2022-06-16 16:05:00|13844.9|13839.9|13848.9|13843.9|13849.1|13845.6|13843.4|13839.9|337
1655395800000|2022-06-16 16:10:00|13848.8|13843.8|13845.9|13840.9|13849|13845.3|13843.2|13839.9|344
1655396100000|2022-06-16 16:15:00|13846|13841|13844.9|13839.9|13848.6|13844.5|13843.1|13839.4|356
1655396400000|2022-06-16 16:20:00|13844.8|13839.8|13842.5|13837.5|13846.2|13841.5|13840.9|13837.5|384
1655396700000|2022-06-16 16:25:00|13842.6|13837.6|13832|13830|13843.6|13839.4|13831.8|13828.1|395
1655397000000|2022-06-16 16:30:00|13832.1|13830.1|13834.9|13829.9|13839.2|13834.2|13831.3|13827.7|456
1655397300000|2022-06-16 16:35:00|13835|13830|13834.2|13829.2|13836.7|13831.7|13832.4|13828.6|290
1655397600000|2022-06-16 16:40:00|13834.3|13829.3|13828.8|13826.8|13835.5|13830.6|13828.7|13825.4|261
1655397900000|2022-06-16 16:45:00|13828.9|13826.9|13829.9|13824.9|13831.4|13827.3|13826.6|13823.5|304
1655398200000|2022-06-16 16:50:00|13829.8|13824.8|13830.3|13825.3|13834.1|13829.1|13828.8|13824.3|377
1655398500000|2022-06-16 16:55:00|13830.1|13825.1|13836.5|13831.5|13838.8|13834.4|13830.1|13825.1|398
1655398800000|2022-06-16 17:00:00|13836.4|13831.4|13838.9|13833.9|13839|13834.9|13835|13830|401
1655399100000|2022-06-16 17:05:00|13839|13834|13834.8|13829.8|13839.1|13835.6|13832.7|13829.3|370
1655399400000|2022-06-16 17:10:00|13834.7|13829.7|13838.7|13833.7|13839|13834.9|13834.7|13829.7|330
1655399700000|2022-06-16 17:15:00|13838.6|13833.6|13835.3|13830.3|13839.9|13834.9|13834.9|13829.9|364
1655400000000|2022-06-16 17:20:00|13835.2|13830.2|13835.2|13830.2|13838.6|13833.6|13834.3|13829.3|300
1655400300000|2022-06-16 17:25:00|13835.1|13830.1|13830.7|13825.7|13836.9|13831.9|13827.6|13822.6|432
1655400600000|2022-06-16 17:30:00|13831|13826|13831.3|13826.3|13834|13829|13828.7|13823.7|501
1655400900000|2022-06-16 17:35:00|13831|13826|13827.7|13822.7|13834|13829|13825.5|13822.1|361
1655401200000|2022-06-16 17:40:00|13827.6|13822.6|13829.1|13824.1|13830.4|13825.4|13826.3|13822.6|410
1655401500000|2022-06-16 17:45:00|13828.9|13823.9|13824.6|13822.6|13829.4|13824.5|13824.6|13821.2|365
1655401800000|2022-06-16 17:50:00|13824.7|13822.7|13823.7|13818.7|13828.8|13823.8|13822.7|13818.7|398
1655402100000|2022-06-16 17:55:00|13823.5|13818.5|13832.8|13827.8|13834.9|13829.9|13822.3|13818.3|535
1655402400000|2022-06-16 18:00:00|13832.6|13827.6|13836.2|13831.2|13837.2|13832.2|13832.3|13827.3|533
1655402700000|2022-06-16 18:05:00|13836.3|13831.3|13837.7|13832.7|13837.7|13833.4|13833.5|13828.5|386
1655403000000|2022-06-16 18:10:00|13837.6|13832.6|13835.5|13830.5|13838.7|13833.7|13834.2|13829.2|417
1655403300000|2022-06-16 18:15:00|13835.6|13830.6|13836.4|13831.4|13836.7|13831.7|13834|13829|341
1655403600000|2022-06-16 18:20:00|13836.3|13831.3|13837.9|13832.9|13838|13833|13834.3|13829.3|297
1655403900000|2022-06-16 18:25:00|13838|13833|13836.9|13831.9|13839.2|13834.2|13836.2|13831.2|277
1655404200000|2022-06-16 18:30:00|13836.8|13831.8|13835.5|13830.5|13838.8|13833.8|13833.5|13828.5|302
1655404500000|2022-06-16 18:35:00|13835.6|13830.6|13834.3|13829.3|13839.4|13834.4|13833.2|13828.4|277
1655404800000|2022-06-16 18:40:00|13834.4|13829.4|13831.8|13826.8|13834.5|13829.5|13830.7|13825.7|250
1655405100000|2022-06-16 18:45:00|13831.7|13826.7|13836.4|13831.4|13836.7|13831.7|13829.5|13824.5|316
1655405400000|2022-06-16 18:50:00|13836.3|13831.3|13837.3|13832.3|13839.7|13835.6|13834|13829|279
1655405700000|2022-06-16 18:55:00|13837.2|13832.2|13837.6|13832.6|13838.5|13834.1|13833.3|13828.3|377
1655406000000|2022-06-16 19:00:00|13837.5|13832.5|13835.5|13830.5|13838.6|13835|13833.6|13828.6|417
1655406300000|2022-06-16 19:05:00|13835.6|13830.6|13833.4|13828.4|13838.7|13833.7|13833.2|13828.2|426
1655406600000|2022-06-16 19:10:00|13833.5|13828.5|13832.1|13827.1|13833.5|13828.5|13830.9|13825.9|330
1655406900000|2022-06-16 19:15:00|13832.2|13827.2|13828.3|13823.3|13832.7|13827.7|13828.3|13823.3|318
1655407200000|2022-06-16 19:20:00|13828.4|13823.4|13828.6|13823.6|13828.6|13824.3|13824.3|13819.9|468
1655407500000|2022-06-16 19:25:00|13828.5|13823.5|13828.9|13823.9|13829.6|13824.6|13827.5|13822.5|332
1655407800000|2022-06-16 19:30:00|13828.8|13823.8|13829.4|13824.4|13829.5|13824.5|13827.2|13822.2|339
1655408100000|2022-06-16 19:35:00|13829.3|13824.3|13829.9|13824.9|13831|13827.3|13827.4|13822.4|332
1655408400000|2022-06-16 19:40:00|13829.8|13824.8|13832.1|13827.1|13832.6|13827.6|13826.4|13821.4|312
1655408700000|2022-06-16 19:45:00|13832.2|13827.2|13832.8|13827.8|13833.7|13828.7|13830.5|13825.5|292
1655409000000|2022-06-16 19:50:00|13832.7|13827.7|13831.8|13826.8|13833.7|13830|13831.5|13826.5|305
1655409300000|2022-06-16 19:55:00|13831.6|13826.6|13831.2|13826.2|13832.4|13827.7|13829.2|13824.2|365
1655409600000|2022-06-16 20:00:00|13830.9|13825.9|13832.9|13827.9|13833.2|13828.2|13830.1|13825.1|321
1655409900000|2022-06-16 20:05:00|13833|13828|13834.3|13829.3|13834.5|13829.5|13832.5|13827.5|206
1655410200000|2022-06-16 20:10:00|13834.2|13829.2|13835.9|13830.9|13836.4|13831.4|13834.2|13829.2|217
1655410500000|2022-06-16 20:15:00|13835.8|13830.8|13835.5|13830.5|13836.1|13831.1|13834|13829|205
1655410800000|2022-06-16 20:20:00|13835.3|13830.3|13834|13829|13835.9|13830.9|13833|13828|211
1655411100000|2022-06-16 20:25:00|13833.9|13828.9|13835.9|13830.9|13836.4|13831.4|13833.9|13828.9|181
1655411400000|2022-06-16 20:30:00|13835.7|13830.7|13836.4|13831.4|13837.2|13832.2|13835.7|13830.7|159
1655411700000|2022-06-16 20:35:00|13836.5|13831.5|13835.4|13830.4|13836.5|13831.5|13835.1|13830.1|107
1655412000000|2022-06-16 20:40:00|13835.3|13830.3|13833.3|13828.3|13835.5|13830.5|13833.1|13828.1|102
1655412300000|2022-06-16 20:45:00|13833.4|13828.4|13833.4|13828.4|13833.8|13828.8|13833.1|13828.1|127
1655412600000|2022-06-16 20:50:00|13833.3|13828.3|13833|13828|13833.5|13828.5|13832.9|13827.9|103
1655412900000|2022-06-16 20:55:00|13833.2|13828.2|13836.7|13830.2|13837.7|13830.3|13833|13826.4|167
1655413200000|2022-06-16 21:00:00|13837.6|13829.4|13839|13829.3|13839.8|13830.3|13836.6|13828.6|49
1655413500000|2022-06-16 21:05:00|13836.9|13830.4|13837.3|13830.2|13838.8|13832|13836.1|13829.2|58
1655413800000|2022-06-16 21:10:00|13838.8|13828.9|13838|13830.3|13841.8|13831.8|13836.4|13826|106
1655414100000|2022-06-16 21:15:00|13838.4|13829.9|13838.8|13831.4|13841.5|13833|13836.1|13826.1|150
1655414400000|2022-06-16 21:20:00|13839.1|13831.2|13836.7|13830.4|13839.1|13832.9|13835.9|13827.9|397
1655414700000|2022-06-16 21:25:00|13836.5|13831.1|13836.1|13831.1|13839.6|13831.5|13835.9|13828.1|463
1655415000000|2022-06-16 21:30:00|13836.9|13830.6|13838|13829.7|13839.7|13831.6|13836.2|13826.7|166
1655415300000|2022-06-16 21:35:00|13838.6|13828.3|13837.1|13830.7|13841.6|13832.9|13836.5|13825.6|138
1655415600000|2022-06-16 21:40:00|13837|13830|13838.9|13826.8|13840.1|13831.8|13835.8|13826.6|105
1655415900000|2022-06-16 21:45:00|13838.4|13828.3|13838.3|13830|13840.9|13831.5|13836.5|13825.9|101
1655416200000|2022-06-16 21:50:00|13838|13828.7|13838.3|13830|13838.9|13831.2|13836.2|13826.7|88
1655416500000|2022-06-16 21:55:00|13838.2|13829|13838.5|13829.6|13839.6|13831.6|13836.3|13827.1|88
1655416800000|2022-06-16 22:00:00|13836.6|13831.6|13838.3|13828.9|13840.5|13831.6|13835.1|13824.6|161
1655417100000|2022-06-16 22:05:00|13835.9|13829.8|13834.8|13829.8|13838.7|13830.3|13834.6|13827.1|186
1655417400000|2022-06-16 22:10:00|13835.5|13829.3|13835.7|13827.7|13838.2|13830.5|13834.1|13824.4|291
1655417700000|2022-06-16 22:15:00|13835.6|13827.8|13837.8|13826.2|13839.2|13827.8|13835.6|13824.9|192
1655418000000|2022-06-16 22:20:00|13837.5|13826.4|13837.6|13827.5|13839.2|13828.2|13837|13824.8|172
1655418300000|2022-06-16 22:25:00|13837.7|13827.4|13838.3|13828.1|13839.2|13828.7|13837.4|13826.2|131
1655418600000|2022-06-16 22:30:00|13838.9|13827.3|13838.7|13833.7|13840.1|13833.8|13837.5|13827.3|203
1655418900000|2022-06-16 22:35:00|13838.6|13833.6|13837.4|13832.4|13840.3|13833.9|13837.2|13830.9|146
1655419200000|2022-06-16 22:40:00|13837.5|13832.5|13839.1|13834.1|13842.1|13834.4|13837.5|13831.1|89
1655419500000|2022-06-16 22:45:00|13839.2|13834.2|13839.2|13834.2|13840.2|13834.4|13838.2|13833.2|55
1655419800000|2022-06-16 22:50:00|13839.3|13834.3|13839.3|13834.3|13840.6|13834.7|13838.9|13833.2|69
1655420100000|2022-06-16 22:55:00|13839.4|13834.4|13839.3|13834.3|13840.2|13834.7|13839.1|13833.4|69
1655420400000|2022-06-16 23:00:00|13839.4|13834.4|13837.5|13832.5|13839.4|13834.4|13837.1|13832.1|69
1655420700000|2022-06-16 23:05:00|13837.4|13832.4|13837.9|13832.9|13838|13833|13836.2|13831.2|120
1655421000000|2022-06-16 23:10:00|13837.8|13832.8|13839.3|13834.3|13839.9|13834.9|13837.8|13832.8|95
1655421300000|2022-06-16 23:15:00|13839.4|13834.4|13839.4|13834.4|13840.2|13835.2|13836.9|13831.9|158
1655421600000|2022-06-16 23:20:00|13839.8|13834.8|13839.8|13834.8|13840|13836.4|13838.1|13834.5|146
1655421900000|2022-06-16 23:25:00|13839.9|13834.9|13839|13834|13840.2|13836.5|13837.5|13834|159
1655422200000|2022-06-16 23:30:00|13839.1|13834.1|13836.8|13831.8|13839.1|13835.6|13836.7|13831.7|180
1655422500000|2022-06-16 23:35:00|13836.9|13831.9|13835|13830|13836.9|13831.9|13834.4|13829.4|163
1655422800000|2022-06-16 23:40:00|13834.9|13829.9|13836.6|13831.6|13836.8|13831.8|13834.7|13829.7|158
1655423100000|2022-06-16 23:45:00|13836.5|13831.5|13834.8|13829.8|13837|13832.8|13834.2|13829.2|158
1655423400000|2022-06-16 23:50:00|13834.7|13829.7|13835.6|13830.6|13836.6|13831.6|13834|13829|174
1655423700000|2022-06-16 23:55:00|13835.7|13830.7|13836.2|13831.2|13836.3|13831.3|13835.4|13830.4|134
1655424000000|2022-06-17 00:00:00|13836.1|13831.1|13836.6|13831.6|13840.3|13836.6|13834|13829|252
1655424300000|2022-06-17 00:05:00|13836.7|13831.7|13839.8|13834.8|13839.8|13834.8|13834.8|13831.3|268
1655424600000|2022-06-17 00:10:00|13839.7|13834.7|13844.7|13839.7|13847.5|13842.5|13837.9|13834|367
1655424900000|2022-06-17 00:15:00|13844.8|13839.8|13844.1|13839.1|13845.7|13841.8|13840.1|13835.1|311
1655425200000|2022-06-17 00:20:00|13844.2|13839.2|13845.1|13840.1|13847|13843.6|13843.4|13839.1|257
1655425500000|2022-06-17 00:25:00|13845|13840|13848.1|13843.1|13848.7|13843.7|13843.5|13840|359
1655425800000|2022-06-17 00:30:00|13848.2|13843.2|13850.5|13845.5|13850.7|13846.8|13846.9|13842.9|333
1655426100000|2022-06-17 00:35:00|13850.4|13845.4|13852.4|13847.4|13853.3|13849.6|13849.2|13844.5|290
1655426400000|2022-06-17 00:40:00|13852.6|13847.6|13847.8|13845.8|13853.2|13848.2|13846.6|13843|241
1655426700000|2022-06-17 00:45:00|13847.6|13845.6|13850|13845|13851.4|13847.9|13845.5|13841.8|333
1655427000000|2022-06-17 00:50:00|13848.6|13846.6|13849.6|13844.6|13851|13847.1|13847.7|13844.1|298
1655427300000|2022-06-17 00:55:00|13849.9|13844.9|13852.3|13847.3|13854.3|13850.7|13847.5|13843|324
1655427600000|2022-06-17 01:00:00|13852.4|13847.4|13852.2|13847.2|13853.7|13848.9|13849.2|13844.2|449
1655427900000|2022-06-17 01:05:00|13852.1|13847.1|13851.2|13846.2|13852.4|13848.7|13847.4|13843.9|348
1655428200000|2022-06-17 01:10:00|13851.1|13846.1|13852.6|13847.6|13853.7|13849.9|13848.4|13844.9|336
1655428500000|2022-06-17 01:15:00|13852.5|13847.5|13846.4|13841.4|13852.6|13847.6|13845.2|13840.2|314
1655428800000|2022-06-17 01:20:00|13846.3|13841.3|13844.1|13839.1|13846.4|13842.2|13840.9|13837.7|387
1655429100000|2022-06-17 01:25:00|13842.7|13840.7|13843.4|13838.4|13845.9|13842.3|13841.7|13838.1|326
1655429400000|2022-06-17 01:30:00|13843.5|13838.5|13843.7|13838.7|13845.7|13842.2|13841.9|13838.1|338
1655429700000|2022-06-17 01:35:00|13843.8|13838.8|13842.4|13840.4|13845.2|13841.6|13841.6|13838.2|338
1655430000000|2022-06-17 01:40:00|13843.8|13838.8|13843|13841|13844.9|13841.5|13841.7|13838.1|362
1655430300000|2022-06-17 01:45:00|13842.8|13840.8|13848.8|13843.8|13848.9|13844.8|13842.5|13838.9|348
1655430600000|2022-06-17 01:50:00|13848.7|13843.7|13845.9|13843.9|13850.7|13846.9|13845.7|13842.2|288
1655430900000|2022-06-17 01:55:00|13847.4|13842.4|13845.9|13843.9|13848.7|13844.6|13845.3|13841.9|308
1655431200000|2022-06-17 02:00:00|13845.8|13843.8|13847.6|13842.6|13848.7|13845.1|13845.8|13842.2|226
1655431500000|2022-06-17 02:05:00|13847.4|13842.4|13848.5|13843.5|13849.1|13845.6|13847|13842.4|135
1655431800000|2022-06-17 02:10:00|13848.6|13843.6|13848.4|13843.4|13848.6|13844.6|13845.8|13842.2|244
1655432100000|2022-06-17 02:15:00|13848.5|13843.5|13847.8|13845.8|13851.9|13848.5|13847.2|13843.2|201
1655432400000|2022-06-17 02:20:00|13849.3|13844.3|13847.1|13845.1|13849.8|13846.3|13846.2|13843|240
1655432700000|2022-06-17 02:25:00|13847.2|13845.2|13846.6|13844.6|13849|13845.7|13846.4|13843.1|182
1655433000000|2022-06-17 02:30:00|13846.5|13844.5|13845.8|13843.8|13847.9|13844.6|13845.2|13841.7|156
1655433300000|2022-06-17 02:35:00|13845.7|13843.7|13848.1|13846.1|13850|13846.5|13845.6|13842.4|253
1655433600000|2022-06-17 02:40:00|13848|13846|13859.9|13854.9|13875.9|13870.9|13847.8|13844.1|507
1655433900000|2022-06-17 02:45:00|13860|13855|13864|13859|13865.7|13860.7|13857.3|13852.3|772
1655434200000|2022-06-17 02:50:00|13864.5|13859.5|13862.2|13857.2|13865.8|13860.8|13860.2|13855.2|592
1655434500000|2022-06-17 02:55:00|13862.3|13857.3|13856.3|13851.3|13864.8|13859.8|13845.6|13840.6|775
1655434800000|2022-06-17 03:00:00|13856.4|13851.4|13858.1|13853.1|13858.8|13853.8|13855.2|13850.2|577
1655435100000|2022-06-17 03:05:00|13857.8|13852.8|13855.4|13850.4|13859.4|13854.4|13854.8|13849.8|451
1655435400000|2022-06-17 03:10:00|13855.5|13850.5|13848.3|13843.3|13855.9|13850.9|13847.2|13843.2|320
1655435700000|2022-06-17 03:15:00|13848.4|13843.4|13851.9|13846.9|13851.9|13847.4|13846.2|13842.1|299
1655436000000|2022-06-17 03:20:00|13852|13847|13852.2|13847.2|13854.1|13850.4|13849.8|13846.1|344
1655436300000|2022-06-17 03:25:00|13852.3|13847.3|13851.4|13849.4|13854.1|13850.5|13850.6|13846.6|263
1655436600000|2022-06-17 03:30:00|13851.3|13849.3|13855.5|13853.5|13857.4|13853.9|13849.4|13846.1|355
1655436900000|2022-06-17 03:35:00|13855.3|13853.3|13855.4|13853.4|13857.2|13853.7|13853.7|13849.9|411
1655437200000|2022-06-17 03:40:00|13855.6|13853.6|13856.8|13851.8|13858|13854.7|13853.9|13850.3|278
1655437500000|2022-06-17 03:45:00|13856.9|13851.9|13860.6|13855.6|13860.7|13857.2|13856.1|13851.8|283
1655437800000|2022-06-17 03:50:00|13859.1|13857.1|13860.5|13855.5|13860.7|13857.1|13857.5|13854.1|264
1655438100000|2022-06-17 03:55:00|13860.4|13855.4|13859.8|13857.8|13861.6|13857.9|13858.4|13855|193
1655438400000|2022-06-17 04:00:00|13859.7|13857.7|13858.1|13856.1|13861.3|13857.8|13857.6|13854.1|186
1655438700000|2022-06-17 04:05:00|13858.2|13856.2|13858.6|13853.6|13859.8|13856.3|13855.1|13851.5|286
1655439000000|2022-06-17 04:10:00|13858.7|13853.7|13858.7|13853.7|13858.9|13855.1|13856.1|13852.6|250
1655439300000|2022-06-17 04:15:00|13858.6|13853.6|13855.3|13853.3|13858.8|13855.2|13855|13851.7|248
1655439600000|2022-06-17 04:20:00|13855.4|13853.4|13860.7|13855.7|13861.3|13857.7|13855.2|13851.6|287
1655439900000|2022-06-17 04:25:00|13860.8|13855.8|13858.6|13853.6|13861.2|13857.7|13857.5|13852.5|256
1655440200000|2022-06-17 04:30:00|13858.7|13853.7|13854.6|13852.6|13859.9|13856.3|13854.4|13850.9|207
1655440500000|2022-06-17 04:35:00|13854.5|13852.5|13855.4|13850.4|13856.3|13852.7|13853.1|13850.4|193
1655440800000|2022-06-17 04:40:00|13855.1|13850.1|13853.8|13851.8|13855.9|13852.3|13853|13849.9|214
1655441100000|2022-06-17 04:45:00|13853.9|13851.9|13855.1|13850.1|13856.8|13853.6|13853.5|13850.1|221
1655441400000|2022-06-17 04:50:00|13855.2|13850.2|13852.7|13850.7|13856.8|13853.5|13852.7|13849.1|205
1655441700000|2022-06-17 04:55:00|13852.8|13850.8|13853.3|13851.3|13855.5|13851.9|13852.1|13848.8|261
1655442000000|2022-06-17 05:00:00|13853.4|13851.4|13854.5|13849.5|13855.1|13851.7|13852|13848.7|217
1655442300000|2022-06-17 05:05:00|13854.4|13849.4|13856|13851|13856.6|13852.9|13851.9|13848.6|208
1655442600000|2022-06-17 05:10:00|13856.1|13851.1|13854.4|13852.4|13856.7|13853|13852.7|13849.2|221
1655442900000|2022-06-17 05:15:00|13854.5|13852.5|13854.3|13852.3|13856.8|13853.2|13853.3|13849.8|261
1655443200000|2022-06-17 05:20:00|13854.4|13852.4|13852.4|13850.4|13856.1|13852.4|13852.2|13848.7|254
1655443500000|2022-06-17 05:25:00|13852.5|13850.5|13855.6|13850.6|13856.7|13852.5|13852.3|13849|239
1655443800000|2022-06-17 05:30:00|13855.5|13850.5|13854.4|13849.4|13856.6|13853.1|13852.5|13849.1|239
1655444100000|2022-06-17 05:35:00|13854.2|13849.2|13852.9|13847.9|13854.5|13850.4|13851.2|13847.8|231
1655444400000|2022-06-17 05:40:00|13851.4|13849.4|13852.7|13847.7|13853|13849.5|13849.8|13846.9|225
1655444700000|2022-06-17 05:45:00|13852.8|13847.8|13853.2|13848.2|13855.3|13851.7|13851.4|13847.8|332
1655445000000|2022-06-17 05:50:00|13853.3|13848.3|13851.7|13849.7|13854.8|13851.3|13850.9|13847.4|260
1655445300000|2022-06-17 05:55:00|13851.6|13849.6|13858.3|13853.3|13858.5|13854.8|13851.6|13848.2|265
1655445600000|2022-06-17 06:00:00|13858.2|13853.2|13861|13856|13861|13856.6|13857.2|13852.9|375
1655445900000|2022-06-17 06:05:00|13860.9|13855.9|13860|13855|13862|13857.6|13858.2|13854.4|346
1655446200000|2022-06-17 06:10:00|13859.8|13854.8|13859.4|13854.4|13860.9|13857.2|13857|13853.3|352
1655446500000|2022-06-17 06:15:00|13859.5|13854.5|13860.1|13855.1|13861.1|13856.8|13856.5|13852.8|332
1655446800000|2022-06-17 06:20:00|13860|13855|13858.9|13856.9|13861.2|13857.8|13857.9|13854|343
1655447100000|2022-06-17 06:25:00|13858.8|13856.8|13858.5|13853.5|13861|13857.8|13856.3|13852.7|284
1655447400000|2022-06-17 06:30:00|13858.3|13853.3|13861.7|13856.7|13861.8|13858.2|13857.3|13852.3|377
1655447700000|2022-06-17 06:35:00|13861.6|13856.6|13865.1|13860.1|13870.2|13866.6|13859.8|13856.2|417
1655448000000|2022-06-17 06:40:00|13865|13860|13868.4|13863.4|13869.6|13864.6|13864.8|13859.9|421
1655448300000|2022-06-17 06:45:00|13868.5|13863.5|13870.8|13865.8|13871|13866.4|13866.6|13861.6|409
1655448600000|2022-06-17 06:50:00|13870.9|13865.9|13872.1|13867.1|13875.7|13870.7|13869.5|13865.8|439
1655448900000|2022-06-17 06:55:00|13872.2|13867.2|13870.5|13865.5|13872.3|13867.9|13867.6|13863.4|292
1655449200000|2022-06-17 07:00:00|13870.6|13865.6|13876.8|13871.8|13876.8|13871.8|13869.8|13864.8|489
1655449500000|2022-06-17 07:05:00|13876.9|13871.9|13874.1|13869.1|13876.9|13871.9|13872.4|13867.8|388
1655449800000|2022-06-17 07:10:00|13874.2|13869.2|13868.3|13863.3|13874.4|13869.4|13868|13863|339
1655450100000|2022-06-17 07:15:00|13868.4|13863.4|13867.3|13862.3|13868.7|13865.1|13865|13861.7|313
1655450400000|2022-06-17 07:20:00|13867.4|13862.4|13865.5|13860.5|13870.8|13867.3|13863.1|13859.5|348
1655450700000|2022-06-17 07:25:00|13865.6|13860.6|13863.8|13858.8|13868|13863.1|13862.2|13858.8|382
1655451000000|2022-06-17 07:30:00|13863.7|13858.7|13864.4|13859.4|13866.8|13863|13861.9|13858.6|422
1655451300000|2022-06-17 07:35:00|13864.5|13859.5|13864.6|13859.6|13866.3|13861.3|13862|13857.9|392
1655451600000|2022-06-17 07:40:00|13864.7|13859.7|13863.5|13858.5|13866.7|13862.3|13861.8|13858.2|376
1655451900000|2022-06-17 07:45:00|13863.6|13858.6|13864.5|13859.5|13864.9|13861.2|13861.2|13857.7|328
1655452200000|2022-06-17 07:50:00|13864.4|13859.4|13868.3|13863.3|13868.8|13863.8|13862.7|13859.2|411
1655452500000|2022-06-17 07:55:00|13868.2|13863.2|13862.8|13860.8|13868.3|13864.5|13862.8|13859.5|338
1655452800000|2022-06-17 08:00:00|13863.2|13861.2|13870.4|13865.4|13870.6|13867|13863|13859.3|408
1655453100000|2022-06-17 08:05:00|13870.1|13865.1|13866.9|13864.9|13870.2|13865.4|13864.6|13861.2|329
1655453400000|2022-06-17 08:10:00|13867|13865|13864|13859|13870.3|13866.7|13863.7|13858.7|343
1655453700000|2022-06-17 08:15:00|13863.9|13858.9|13865.5|13860.5|13867.6|13864|13862.4|13858.9|319
1655454000000|2022-06-17 08:20:00|13863.9|13861.9|13862.6|13857.6|13865.4|13861.9|13861.6|13857.6|351
1655454300000|2022-06-17 08:25:00|13862.7|13857.7|13863.9|13858.9|13865.4|13861.8|13860.2|13856.7|312
1655454600000|2022-06-17 08:30:00|13864|13859|13860.2|13855.2|13864|13860|13858.2|13854.7|271
1655454900000|2022-06-17 08:35:00|13860.3|13855.3|13860.9|13855.9|13862.8|13858.5|13859|13854.6|331
1655455200000|2022-06-17 08:40:00|13860.8|13855.8|13859|13854|13861.4|13857.9|13857.2|13853.7|292
1655455500000|2022-06-17 08:45:00|13859.1|13854.1|13856.1|13854.1|13859.6|13856.1|13856|13852.6|309
1655455800000|2022-06-17 08:50:00|13856.3|13854.3|13860.5|13858.5|13862.2|13858.6|13855.2|13851.7|274
1655456100000|2022-06-17 08:55:00|13860.6|13858.6|13858.6|13853.6|13861.7|13858.6|13856.1|13852.4|298
1655456400000|2022-06-17 09:00:00|13857|13855|13854.6|13852.6|13858.8|13855.1|13854.1|13850.5|273
1655456700000|2022-06-17 09:05:00|13854.5|13852.5|13854|13849|13856.6|13853|13853|13849|263
1655457000000|2022-06-17 09:10:00|13853.9|13848.9|13850.2|13848.2|13855.2|13851.5|13850|13846.7|226
1655457300000|2022-06-17 09:15:00|13850.5|13848.5|13852.1|13847.1|13852.5|13848.7|13848|13844.8|259
1655457600000|2022-06-17 09:20:00|13852|13847|13854.8|13849.8|13855.8|13851.6|13848.3|13844.8|345
1655457900000|2022-06-17 09:25:00|13854.9|13849.9|13856.4|13851.4|13857.2|13853.4|13853.4|13849.9|304
1655458200000|2022-06-17 09:30:00|13856.5|13851.5|13853.1|13851.1|13856.5|13852.9|13852.6|13849.1|246
1655458500000|2022-06-17 09:35:00|13853.2|13851.2|13854.8|13852.8|13856.9|13853.5|13853.1|13850.2|284
1655458800000|2022-06-17 09:40:00|13854.9|13852.9|13860.9|13858.9|13863.9|13860|13854.7|13852|323
1655459100000|2022-06-17 09:45:00|13861|13859|13864.1|13862.1|13866.2|13862.8|13860.6|13857.2|364
1655459400000|2022-06-17 09:50:00|13864.4|13862.4|13859.8|13854.8|13864.6|13862.4|13857.9|13854.5|408
1655459700000|2022-06-17 09:55:00|13860.3|13855.3|13860|13858|13862.9|13859.3|13859.8|13855.3|369
1655460000000|2022-06-17 10:00:00|13860.1|13858.1|13857.3|13855.3|13862|13858.5|13856.7|13853.6|343
1655460300000|2022-06-17 10:05:00|13857.4|13855.4|13860.2|13858.2|13861.9|13858.9|13857.3|13853.7|327
1655460600000|2022-06-17 10:10:00|13861.5|13856.5|13860.4|13858.4|13861.9|13858.6|13858.8|13855.2|372
1655460900000|2022-06-17 10:15:00|13860.3|13858.3|13856.7|13854.7|13862.1|13858.8|13856.6|13853.1|365
1655461200000|2022-06-17 10:20:00|13856.8|13854.8|13855.8|13853.8|13858.6|13855|13855.6|13852.1|280
1655461500000|2022-06-17 10:25:00|13855.9|13853.9|13859.1|13857.1|13862.8|13859.3|13855.9|13852.3|349
1655461800000|2022-06-17 10:30:00|13859.2|13857.2|13862.5|13857.5|13863.5|13859|13857.4|13853.9|292
1655462100000|2022-06-17 10:35:00|13862.4|13857.4|13860.1|13858.1|13864.4|13861.1|13859.5|13856.5|215
1655462400000|2022-06-17 10:40:00|13860|13858|13858.2|13853.2|13862|13858.2|13856.6|13853|248
1655462700000|2022-06-17 10:45:00|13858.1|13853.1|13856|13854|13859.5|13855.9|13855.8|13852.7|307
1655463000000|2022-06-17 10:50:00|13856.1|13854.1|13854.9|13852.9|13857.9|13854.2|13854.2|13850.9|239
1655463300000|2022-06-17 10:55:00|13854.8|13852.8|13858.4|13856.4|13859.6|13856.5|13854.6|13851.1|339
1655463600000|2022-06-17 11:00:00|13858.5|13856.5|13863|13858|13864.3|13859.3|13857.4|13853.8|385
1655463900000|2022-06-17 11:05:00|13862.9|13857.9|13856.9|13854.9|13863.4|13858.4|13856.9|13853.7|268
1655464200000|2022-06-17 11:10:00|13857|13855|13859.8|13854.8|13862|13858.7|13856.9|13854.4|333
1655464500000|2022-06-17 11:15:00|13859.7|13854.7|13861.1|13859.1|13862.1|13859.1|13858|13854.3|305
1655464800000|2022-06-17 11:20:00|13861.2|13859.2|13864.6|13859.6|13865.6|13862|13861.1|13857.6|344
1655465100000|2022-06-17 11:25:00|13864.5|13859.5|13863.4|13858.4|13865.3|13861.3|13862|13858.3|236
1655465400000|2022-06-17 11:30:00|13863.3|13858.3|13864.9|13859.9|13865.5|13861.7|13861.8|13858.2|316
1655465700000|2022-06-17 11:35:00|13864.8|13859.8|13868.8|13863.8|13869.2|13865.5|13863|13859.5|275
1655466000000|2022-06-17 11:40:00|13868.9|13863.9|13867.2|13865.2|13869|13865.5|13866.3|13862.5|223
1655466300000|2022-06-17 11:45:00|13867.3|13865.3|13868.9|13863.9|13869.9|13866.4|13867.2|13863.5|195
1655466600000|2022-06-17 11:50:00|13869.5|13864.5|13869.5|13864.5|13869.9|13866.3|13867.2|13863.1|234
1655466900000|2022-06-17 11:55:00|13869.6|13864.6|13871|13869|13872.2|13869.2|13867.2|13863.7|280
1655467200000|2022-06-17 12:00:00|13870.9|13868.9|13873.1|13868.1|13877.2|13873.7|13869.8|13866.3|486
1655467500000|2022-06-17 12:05:00|13873.2|13868.2|13876.9|13871.9|13877.1|13873.7|13873|13868|484
1655467800000|2022-06-17 12:10:00|13876.8|13871.8|13875|13870|13877|13872.7|13872.1|13868.5|429
1655468100000|2022-06-17 12:15:00|13874.9|13869.9|13877|13872|13878.4|13875|13873.4|13869.9|337
1655468400000|2022-06-17 12:20:00|13876.3|13871.3|13875.5|13870.5|13878.4|13874.8|13873.5|13868.5|450
1655468700000|2022-06-17 12:25:00|13875.2|13870.2|13873.5|13871.5|13876|13871.5|13873.4|13869.4|289
1655469000000|2022-06-17 12:30:00|13875|13870|13872.5|13867.5|13875|13870|13870.1|13866.6|362
1655469300000|2022-06-17 12:35:00|13872.3|13867.3|13867.4|13865.4|13872.3|13868.4|13867.1|13863.6|293
1655469600000|2022-06-17 12:40:00|13867.5|13865.5|13870|13865|13870.9|13865.9|13867.4|13863.8|313
1655469900000|2022-06-17 12:45:00|13870.1|13865.1|13873.9|13868.9|13874.8|13869.8|13869.8|13864.8|363
1655470200000|2022-06-17 12:50:00|13874|13869|13871.5|13866.5|13874.2|13870.4|13868.5|13865|454
1655470500000|2022-06-17 12:55:00|13871.4|13866.4|13871.9|13866.9|13873.6|13869.1|13867.9|13864.2|479
1655470800000|2022-06-17 13:00:00|13872|13867|13870.4|13868.4|13874.7|13871.7|13870.2|13866.6|331
1655471100000|2022-06-17 13:05:00|13870.2|13868.2|13876.6|13871.6|13876.9|13873.4|13870.1|13866.1|365
1655471400000|2022-06-17 13:10:00|13876.7|13871.7|13878.2|13873.2|13878.8|13874.9|13874.5|13871|322
1655471700000|2022-06-17 13:15:00|13878.1|13873.1|13886.8|13881.8|13887.4|13882.4|13877|13872|382
1655472000000|2022-06-17 13:20:00|13886.7|13881.7|13886.4|13881.4|13888.9|13883.9|13884.9|13879.9|357
1655472300000|2022-06-17 13:25:00|13886.3|13881.3|13887.6|13882.6|13888.5|13884.6|13884.9|13879.9|307
1655472600000|2022-06-17 13:30:00|13887.5|13882.5|13890.3|13885.3|13891.5|13887.2|13883.3|13878.3|537
1655472900000|2022-06-17 13:35:00|13890|13885|13889|13884|13892.2|13887.2|13887.1|13883|512
1655473200000|2022-06-17 13:40:00|13889.1|13884.1|13882.7|13877.7|13889.1|13885.7|13882.7|13877.7|385
1655473500000|2022-06-17 13:45:00|13882.8|13877.8|13888.6|13883.6|13890.8|13885.8|13882.6|13877.6|497
1655473800000|2022-06-17 13:50:00|13888.7|13883.7|13891.8|13886.8|13892|13887|13888|13883|565
1655474100000|2022-06-17 13:55:00|13891.7|13886.7|13891.3|13886.3|13893.1|13888.1|13888.9|13883.9|513
1655474400000|2022-06-17 14:00:00|13891.2|13886.2|13896.6|13891.6|13899.2|13895.7|13889.9|13884.9|480
1655474700000|2022-06-17 14:05:00|13896.5|13891.5|13898.4|13893.4|13899.1|13896|13895.8|13890.8|515
1655475000000|2022-06-17 14:10:00|13898.5|13893.5|13899.4|13894.4|13901.3|13897.8|13896.4|13891.8|359
1655475300000|2022-06-17 14:15:00|13899.5|13894.5|13906.3|13904.3|13908.9|13904.3|13898.1|13893.1|489
1655475600000|2022-06-17 14:20:00|13907.7|13902.7|13907.7|13902.7|13912.2|13907.9|13905.9|13901.8|627
1655475900000|2022-06-17 14:25:00|13907.8|13902.8|13905.5|13900.5|13908.4|13903.4|13904.3|13899.3|560
1655476200000|2022-06-17 14:30:00|13905.4|13900.4|13909.9|13904.9|13910.1|13906.3|13904.3|13900|498
1655476500000|2022-06-17 14:35:00|13910|13905|13908.6|13903.6|13913.6|13908.6|13906.8|13901.8|510
1655476800000|2022-06-17 14:40:00|13908.5|13903.5|13909.7|13904.7|13911|13907.1|13907.5|13902.7|464
1655477100000|2022-06-17 14:45:00|13909.8|13904.8|13912.9|13907.9|13913.4|13909.8|13909.5|13904.5|377
1655477400000|2022-06-17 14:50:00|13912.8|13907.8|13913.4|13908.4|13914.6|13911.1|13909.8|13904.8|558
1655477700000|2022-06-17 14:55:00|13913.6|13908.6|13909.2|13904.2|13914.4|13909.4|13908.7|13903.7|589
1655478000000|2022-06-17 15:00:00|13909.3|13904.3|13910.2|13905.2|13913.4|13908.4|13909|13904|551
1655478300000|2022-06-17 15:05:00|13910.1|13905.1|13903.5|13898.5|13910.8|13905.8|13899.3|13894.3|603
1655478600000|2022-06-17 15:10:00|13903.6|13898.6|13908|13903|13909|13905.4|13903.5|13898.5|388
1655478900000|2022-06-17 15:15:00|13908.1|13903.1|13902.9|13897.9|13908.3|13903.3|13902.7|13897.7|505
1655479200000|2022-06-17 15:20:00|13902.8|13897.8|13904.2|13902.2|13905.7|13902.3|13901.4|13897.7|442
1655479500000|2022-06-17 15:25:00|13904.3|13902.3|13905.7|13900.7|13906.6|13902.3|13901.3|13897.9|384
1655479800000|2022-06-17 15:30:00|13905.3|13900.3|13905.2|13900.2|13905.3|13901.4|13901.4|13897.9|345
1655480100000|2022-06-17 15:35:00|13905.1|13900.1|13903.3|13898.3|13906.4|13901.5|13903.3|13898.3|279
1655480400000|2022-06-17 15:40:00|13903.2|13898.2|13902.3|13897.3|13903.3|13898.3|13899|13894|322
1655480700000|2022-06-17 15:45:00|13902.2|13897.2|13900|13895|13904.1|13899.1|13899.3|13894.3|313
1655481000000|2022-06-17 15:50:00|13900.1|13895.1|13903.3|13898.3|13906.5|13901.5|13899.3|13894.3|347
1655481300000|2022-06-17 15:55:00|13903.1|13898.1|13900.5|13895.5|13904.9|13899.9|13900.3|13895.3|356
1655481600000|2022-06-17 16:00:00|13900.4|13895.4|13898.8|13893.8|13904.7|13899.7|13898.7|13893.7|365
1655481900000|2022-06-17 16:05:00|13899|13894|13901.1|13896.1|13901.8|13896.8|13898.4|13893.4|305
1655482200000|2022-06-17 16:10:00|13901.2|13896.2|13896.7|13891.7|13901.3|13896.3|13894.5|13889.5|321
1655482500000|2022-06-17 16:15:00|13896.8|13891.8|13899.2|13894.2|13899.7|13894.7|13894.3|13889.3|329
1655482800000|2022-06-17 16:20:00|13899.3|13894.3|13898.2|13893.2|13899.9|13894.9|13897.4|13892.4|293
1655483100000|2022-06-17 16:25:00|13898.1|13893.1|13897.1|13892.1|13898.7|13893.7|13896|13891|285
1655483400000|2022-06-17 16:30:00|13897|13892|13898.3|13893.3|13904|13899|13897|13892|326
1655483700000|2022-06-17 16:35:00|13898.2|13893.2|13897.8|13892.8|13900.2|13895.2|13897.4|13892.4|267
1655484000000|2022-06-17 16:40:00|13897.7|13892.7|13896.2|13891.2|13900.8|13895.8|13896.1|13891.1|308
1655484300000|2022-06-17 16:45:00|13895.9|13890.9|13896.5|13891.5|13900.7|13895.7|13895.3|13890.3|274
1655484600000|2022-06-17 16:50:00|13896.6|13891.6|13900.7|13895.7|13902.4|13897.4|13896.1|13891.1|352
1655484900000|2022-06-17 16:55:00|13900.6|13895.6|13899.8|13894.8|13902.9|13897.9|13898.1|13893.8|357
1655485200000|2022-06-17 17:00:00|13898.9|13896.9|13896.5|13891.5|13900.9|13897.2|13895.1|13891.2|382
1655485500000|2022-06-17 17:05:00|13896.6|13891.6|13894.2|13889.2|13896.6|13892.5|13892.2|13888.5|252
1655485800000|2022-06-17 17:10:00|13894.3|13889.3|13894.2|13889.2|13895.1|13891.4|13891.5|13888|313
1655486100000|2022-06-17 17:15:00|13894.7|13889.7|13894.2|13889.2|13895|13891.3|13892.2|13888.6|275
1655486400000|2022-06-17 17:20:00|13894|13889|13893.3|13888.3|13895.3|13891.2|13892.2|13888.3|260
1655486700000|2022-06-17 17:25:00|13893.4|13888.4|13894.5|13889.5|13894.9|13890.5|13892.3|13888.1|254
1655487000000|2022-06-17 17:30:00|13894.1|13889.1|13893.6|13888.6|13896.4|13891.7|13893.1|13888.5|263
1655487300000|2022-06-17 17:35:00|13893.7|13888.7|13895|13890|13895.8|13891.5|13893.3|13888.3|230
1655487600000|2022-06-17 17:40:00|13895.1|13890.1|13890.8|13885.8|13895.1|13890.1|13889.2|13885.7|220
1655487900000|2022-06-17 17:45:00|13889.3|13887.3|13892|13887|13895.6|13890.6|13889.3|13885.8|329
1655488200000|2022-06-17 17:50:00|13891.4|13886.4|13894.8|13889.8|13895.7|13890.7|13891.3|13886.3|272
1655488500000|2022-06-17 17:55:00|13894.6|13889.6|13891.8|13886.8|13895.4|13890.4|13890.4|13886.8|286
1655488800000|2022-06-17 18:00:00|13891.7|13886.7|13890.1|13885.1|13892.1|13887.9|13888.5|13884.7|287
1655489100000|2022-06-17 18:05:00|13890|13885|13888|13886|13890.9|13887.3|13888|13884.4|207
1655489400000|2022-06-17 18:10:00|13888.1|13886.1|13888.3|13883.3|13890.1|13886.5|13886.8|13883.1|192
1655489700000|2022-06-17 18:15:00|13888.4|13883.4|13888.7|13883.7|13889.8|13886.1|13886|13882.7|233
1655490000000|2022-06-17 18:20:00|13888.8|13883.8|13888.8|13883.8|13890.5|13886.5|13887.2|13882.5|270
1655490300000|2022-06-17 18:25:00|13888.7|13883.7|13889.4|13884.4|13889.7|13884.7|13884.2|13879.6|276
1655490600000|2022-06-17 18:30:00|13889.2|13884.2|13888.8|13883.8|13890.2|13886.5|13887.6|13882.6|275
1655490900000|2022-06-17 18:35:00|13888.6|13883.6|13886.2|13881.2|13889.3|13884.3|13885.6|13881.2|172
1655491200000|2022-06-17 18:40:00|13885.6|13880.6|13884|13879|13885.6|13881.7|13883.6|13878.7|252
1655491500000|2022-06-17 18:45:00|13884.1|13879.1|13888.4|13883.4|13888.6|13883.6|13882.8|13879.1|274
1655491800000|2022-06-17 18:50:00|13888.5|13883.5|13888.5|13883.5|13890.1|13885.4|13887.4|13882.9|238
1655492100000|2022-06-17 18:55:00|13888.6|13883.6|13887|13882|13889.7|13884.7|13886.4|13881.5|244
1655492400000|2022-06-17 19:00:00|13886.9|13881.9|13884.5|13879.5|13887|13882|13883|13878|307
1655492700000|2022-06-17 19:05:00|13884.6|13879.6|13888.7|13883.7|13888.8|13883.8|13884.6|13879.6|213
1655493000000|2022-06-17 19:10:00|13888.6|13883.6|13888.4|13883.4|13889.1|13884.1|13886.1|13881.1|290
1655493300000|2022-06-17 19:15:00|13888.3|13883.3|13885.7|13880.7|13889.4|13884.4|13885.7|13880.7|301
1655493600000|2022-06-17 19:20:00|13885.6|13880.6|13884.7|13879.7|13885.6|13880.6|13884.1|13879.1|257
1655493900000|2022-06-17 19:25:00|13884.6|13879.6|13886.5|13881.5|13887.1|13882.1|13884.1|13879.1|190
1655494200000|2022-06-17 19:30:00|13886.4|13881.4|13887.6|13882.6|13888.1|13883.1|13885.9|13880.9|158
1655494500000|2022-06-17 19:35:00|13887.5|13882.5|13888.2|13883.2|13888.2|13883.2|13886.4|13881.4|185
1655494800000|2022-06-17 19:40:00|13888.1|13883.1|13886.4|13881.4|13888.2|13884.2|13886.2|13881.2|215
1655495100000|2022-06-17 19:45:00|13886.5|13881.5|13886.6|13881.6|13887.9|13882.9|13886.1|13881.1|205
1655495400000|2022-06-17 19:50:00|13886.7|13881.7|13886.1|13881.1|13888.5|13883.5|13886.1|13881.1|213
1655495700000|2022-06-17 19:55:00|13886.2|13881.2|13886.5|13881.5|13888.3|13883.3|13886|13881|199
1655496000000|2022-06-17 20:00:00|13886.6|13881.6|13888.3|13883.3|13888.7|13883.7|13885.5|13880.5|240
1655496300000|2022-06-17 20:05:00|13888.4|13883.4|13888.6|13883.6|13888.8|13883.8|13888.2|13883.2|166
1655496600000|2022-06-17 20:10:00|13888.5|13883.5|13888.3|13883.3|13888.7|13883.7|13888.1|13883.1|190
1655496900000|2022-06-17 20:15:00|13888.4|13883.4|13887.6|13882.6|13888.5|13883.5|13887.4|13882.4|228
1655497200000|2022-06-17 20:20:00|13887.7|13882.7|13888.2|13883.2|13888.9|13883.9|13887.4|13882.4|225
1655497500000|2022-06-17 20:25:00|13888|13883|13888.6|13883.6|13888.8|13883.8|13886.9|13881.9|225
1655497800000|2022-06-17 20:30:00|13888.7|13883.7|13888.7|13883.7|13889|13884|13888.1|13883.1|92
1655498100000|2022-06-17 20:35:00|13888.8|13883.8|13887.3|13882.3|13889|13884|13886.4|13881.4|140
1655498400000|2022-06-17 20:40:00|13887.2|13882.2|13895.8|13890.8|13901.3|13890.9|13887|13880.6|447
1655498700000|2022-06-17 20:45:00|13896.8|13888.5|13894.1|13880.9|13901.8|13894.4|13888|13877.8|464
1655499000000|2022-06-17 20:50:00|13892.9|13879.8|13915|13902.9|13915.1|13908|13887.1|13875.8|679
1655499300000|2022-06-17 20:55:00|13912.3|13907.3|13911.8|13900.6|13917.1|13908.6|13898.5|13882.5|471
1655668800000|2022-06-19 20:00:00|13898.5|13876.5|13900.7|13885.5|13900.7|13885.5|13898.5|13876.5|2
1655669100000|2022-06-19 20:05:00|13898.8|13876.8|13900.7|13885.5|13900.7|13885.5|13898.5|13876.5|6
1655669400000|2022-06-19 20:10:00|13898.5|13876.5|13900.7|13885.5|13900.8|13885.5|13898.5|13876.5|7
1655669700000|2022-06-19 20:15:00|13898.5|13876.5|13900.7|13885.5|13900.7|13885.5|13898.5|13876.5|2
1655671200000|2022-06-19 20:40:00|13898.5|13876.5|13900.7|13885.5|13900.9|13885.5|13898.5|13876.5|13
1655671500000|2022-06-19 20:45:00|13901.2|13882.8|13900.7|13885.5|13901.4|13885.5|13898.5|13876.5|17
1655671800000|2022-06-19 20:50:00|13898.6|13876.6|13900.7|13885.5|13900.7|13885.5|13898.6|13876.6|3
1655672100000|2022-06-19 20:55:00|13900.3|13878.3|13901.1|13884.6|13901.1|13884.6|13898.6|13876.6|4
1655672400000|2022-06-19 21:00:00|13900.7|13885.5|13900.7|13884.7|13902.7|13887.2|13900.7|13879.8|12
1655672700000|2022-06-19 21:05:00|13900|13884|13901.5|13887.1|13901.5|13887.1|13898.3|13882.3|30
1655673000000|2022-06-19 21:10:00|13898.7|13882.7|13897.5|13881.5|13902.7|13886.7|13897.5|13881.5|27
1655673300000|2022-06-19 21:15:00|13897.7|13881.7|13899.9|13883.9|13902.1|13886.5|13897.6|13881.6|147
1655673600000|2022-06-19 21:20:00|13898.8|13882.8|13900.2|13884.2|13901|13886.5|13898.1|13882.1|56
1655673900000|2022-06-19 21:25:00|13900|13884|13900.7|13884.7|13901|13886.5|13898.7|13882.7|34
1655674200000|2022-06-19 21:30:00|13900.5|13884.5|13900.2|13884.2|13901.3|13886.5|13898.6|13882.6|96
1655674500000|2022-06-19 21:35:00|13900.1|13884.1|13898.8|13882.8|13901.3|13886.5|13898.8|13882.8|73
1655674800000|2022-06-19 21:40:00|13898.9|13882.9|13900.8|13886.5|13901.4|13886.5|13898.8|13882.8|47
1655675100000|2022-06-19 21:45:00|13898.9|13882.9|13901|13885|13901.2|13886.5|13898.8|13882.8|45
1655675400000|2022-06-19 21:50:00|13900.5|13884.5|13900.8|13886.5|13901.2|13886.5|13898.3|13882.3|47
1655675700000|2022-06-19 21:55:00|13898.9|13882.9|13899.6|13883.6|13901|13886.5|13897.4|13881.4|90
1655676000000|2022-06-19 22:00:00|13899.5|13883.5|13901.9|13891.5|13905.1|13893.3|13897.7|13881.7|227
1655676300000|2022-06-19 22:05:00|13904.2|13890|13902.9|13888.9|13904.2|13892.7|13900.8|13886.6|211
1655676600000|2022-06-19 22:10:00|13902.4|13889.4|13903.5|13891.5|13905.2|13893|13899.3|13883.3|169
1655676900000|2022-06-19 22:15:00|13904|13891|13902.8|13886.8|13905.1|13891.7|13900.6|13885.7|149
1655677200000|2022-06-19 22:20:00|13902|13886|13901.8|13890.6|13905.5|13895.1|13900.5|13885.4|191
1655677500000|2022-06-19 22:25:00|13901.6|13890.7|13910.9|13900|13913.9|13901.9|13900.8|13886.2|253
1655677800000|2022-06-19 22:30:00|13909.2|13901.1|13909.4|13897.3|13912.6|13901.1|13905.7|13894.6|294
1655678100000|2022-06-19 22:35:00|13909.2|13897.5|13899.2|13892.9|13910.9|13900.6|13898.2|13888.3|206
1655678400000|2022-06-19 22:40:00|13899.4|13892.8|13897|13892|13900.8|13893.5|13896.4|13890.7|91
1655678700000|2022-06-19 22:45:00|13896.8|13891.8|13896.6|13891.6|13899.1|13892.5|13896.4|13890.2|117
1655679000000|2022-06-19 22:50:00|13897.3|13890.5|13889.4|13883.4|13897.3|13890.5|13888.5|13880.4|213
1655679300000|2022-06-19 22:55:00|13889.5|13883.3|13888.4|13883.4|13889.9|13883.9|13887.7|13881.7|160
1655679600000|2022-06-19 23:00:00|13888|13883|13888.7|13883.7|13890.5|13884.3|13887.6|13882.6|195
1655679900000|2022-06-19 23:05:00|13888.8|13883.8|13888.7|13883.7|13889.5|13884.5|13888.5|13883.5|236
1655680200000|2022-06-19 23:10:00|13888.8|13883.8|13891.1|13886.1|13892.9|13886.8|13888.5|13883.5|198
1655680500000|2022-06-19 23:15:00|13891.2|13886.2|13894.9|13889.9|13895.8|13890.8|13890.1|13884.9|326
1655680800000|2022-06-19 23:20:00|13895|13890|13895.3|13890.3|13896.1|13891.1|13894.2|13889.2|253
1655681100000|2022-06-19 23:25:00|13895.6|13890.6|13893.3|13888.3|13895.6|13890.6|13891.1|13886.1|275
1655681400000|2022-06-19 23:30:00|13893.2|13888.2|13892.1|13887.1|13893.8|13888.8|13891.9|13886.9|258
1655681700000|2022-06-19 23:35:00|13892|13887|13892.1|13887.1|13892.8|13887.8|13892|13887|154
1655682000000|2022-06-19 23:40:00|13891.9|13886.9|13886.4|13881.4|13892.7|13887.7|13886.3|13881.3|286
1655682300000|2022-06-19 23:45:00|13886.3|13881.3|13887.7|13882.7|13890.6|13885.6|13886.3|13881.3|305
1655682600000|2022-06-19 23:50:00|13887.8|13882.8|13887.7|13882.7|13889.1|13884.1|13886.6|13881.6|438
1655682900000|2022-06-19 23:55:00|13887.6|13882.6|13887.1|13882.1|13888.1|13883.1|13885.5|13880.5|408
1655683200000|2022-06-20 00:00:00|13887.2|13882.2|13889.7|13884.7|13891.8|13886.8|13886.3|13881.3|477
1655683500000|2022-06-20 00:05:00|13889.8|13884.8|13891.3|13886.3|13891.4|13886.7|13888.3|13884.2|297
1655683800000|2022-06-20 00:10:00|13891.4|13886.4|13892|13887|13896|13892.5|13890|13886.3|363
1655684100000|2022-06-20 00:15:00|13892.2|13887.2|13891.9|13886.9|13892.9|13889.5|13889.5|13885.9|371
1655684400000|2022-06-20 00:20:00|13891.8|13886.8|13887.6|13885.6|13892.5|13889|13887.4|13883.8|319
1655684700000|2022-06-20 00:25:00|13887.5|13885.5|13889.3|13887.3|13890.5|13887.5|13886.4|13882.9|272
1655685000000|2022-06-20 00:30:00|13890.8|13885.8|13888|13886|13892.9|13889.7|13887.8|13885.4|319
1655685300000|2022-06-20 00:35:00|13888.1|13886.1|13887.6|13885.6|13889.8|13886.4|13887.1|13883.8|275
1655685600000|2022-06-20 00:40:00|13887.7|13885.7|13888.5|13886.5|13889.9|13886.6|13887.4|13883.9|197
1655685900000|2022-06-20 00:45:00|13888.4|13886.4|13889.4|13887.4|13892.7|13889.7|13888.3|13885.9|271
1655686200000|2022-06-20 00:50:00|13889.3|13887.3|13888.6|13886.6|13891.4|13887.7|13888.2|13884.7|252
1655686500000|2022-06-20 00:55:00|13889|13887|13890|13888|13891.9|13888.3|13888.7|13885.2|383
1655686800000|2022-06-20 01:00:00|13891.5|13886.5|13889.1|13887.1|13891.6|13888.2|13888.3|13884.9|408
1655687100000|2022-06-20 01:05:00|13889.2|13887.2|13889.4|13887.4|13891.3|13887.8|13888.4|13885|290
1655687400000|2022-06-20 01:10:00|13889.3|13887.3|13890.8|13885.8|13891.5|13888.3|13888.3|13885.1|295
1655687700000|2022-06-20 01:15:00|13889.6|13887.6|13890.5|13888.5|13892|13888.6|13888.9|13885.3|399
1655688000000|2022-06-20 01:20:00|13892|13887|13893.5|13888.5|13894|13890.8|13889|13885.5|359
1655688300000|2022-06-20 01:25:00|13893.4|13888.4|13891.3|13886.3|13893.9|13890.4|13888.4|13885|328
1655688600000|2022-06-20 01:30:00|13889.8|13887.8|13891.6|13886.6|13893.1|13889.6|13889.4|13886|494
1655688900000|2022-06-20 01:35:00|13891.5|13886.5|13891.3|13886.3|13892.4|13888.4|13888.1|13884.9|474
1655689200000|2022-06-20 01:40:00|13891.2|13886.2|13891|13886|13891.6|13888|13887.4|13884.2|444
1655689500000|2022-06-20 01:45:00|13890.9|13885.9|13889.9|13884.9|13891.1|13887.4|13887.6|13884.2|391
1655689800000|2022-06-20 01:50:00|13890.2|13885.2|13894.1|13889.1|13895.9|13892.3|13888.6|13885.1|423
1655690100000|2022-06-20 01:55:00|13894.2|13889.2|13893.5|13888.5|13895.3|13890.4|13890.2|13886.7|382
1655690400000|2022-06-20 02:00:00|13893.6|13888.6|13890.7|13888.7|13893.9|13889.8|13890.7|13886.4|315
1655690700000|2022-06-20 02:05:00|13890.8|13888.8|13887.7|13882.7|13892.6|13889.1|13886.2|13882.7|348
1655691000000|2022-06-20 02:10:00|13887.8|13882.8|13887.6|13882.6|13889|13885.5|13885.9|13882.1|375
1655691300000|2022-06-20 02:15:00|13887.7|13882.7|13885.8|13883.8|13888.2|13884.6|13885.3|13882|278
1655691600000|2022-06-20 02:20:00|13885.7|13883.7|13885.9|13883.9|13888.3|13884.9|13885.3|13881.8|315
1655691900000|2022-06-20 02:25:00|13886.2|13884.2|13884.9|13882.9|13887.6|13884.2|13884.8|13881.7|350
1655692200000|2022-06-20 02:30:00|13884.8|13882.8|13882.5|13880.5|13885.8|13883|13882.2|13879.7|154
1655692500000|2022-06-20 02:35:00|13882.4|13880.4|13876.1|13871.1|13883|13880.7|13874.8|13871|419
1655692800000|2022-06-20 02:40:00|13874.6|13872.6|13871.5|13869.5|13877.8|13873.6|13871.2|13867.2|608
1655693100000|2022-06-20 02:45:00|13871.3|13869.3|13873.3|13868.3|13874|13871|13871.3|13868.1|375
1655693400000|2022-06-20 02:50:00|13873.2|13868.2|13869.6|13867.6|13873.7|13869.8|13869|13865.6|350
1655693700000|2022-06-20 02:55:00|13869.3|13867.3|13870.9|13868.9|13873.3|13869.7|13868.2|13864.8|354
1655694000000|2022-06-20 03:00:00|13870.8|13868.8|13870.1|13865.1|13872.1|13868.9|13868.4|13865|402
1655694300000|2022-06-20 03:05:00|13868.6|13866.6|13870.5|13865.5|13870.5|13867.2|13868.1|13864.9|239
1655694600000|2022-06-20 03:10:00|13870.1|13865.1|13867|13865|13870.5|13866.8|13866.9|13864|296
1655694900000|2022-06-20 03:15:00|13867.1|13865.1|13867.4|13865.4|13870.1|13866.5|13866|13862.9|324
1655695200000|2022-06-20 03:20:00|13867.5|13865.5|13869.4|13867.4|13871.3|13867.6|13866.9|13863.4|329
1655695500000|2022-06-20 03:25:00|13870.3|13865.3|13870.7|13865.7|13871.9|13868.4|13868.6|13865|315
1655695800000|2022-06-20 03:30:00|13870.6|13865.6|13864.4|13862.4|13871|13867.4|13864.2|13862.2|300
1655696100000|2022-06-20 03:35:00|13864.3|13862.3|13860.8|13858.8|13864.7|13862.3|13860.1|13856.5|364
1655696400000|2022-06-20 03:40:00|13860.7|13858.7|13861.5|13859.5|13863.9|13860.3|13860.5|13857|363
1655696700000|2022-06-20 03:45:00|13861.4|13859.4|13861|13859|13863.2|13859.7|13860.4|13856.9|248
1655697000000|2022-06-20 03:50:00|13862.5|13857.5|13863|13858|13863.7|13860.3|13860.5|13857|340
1655697300000|2022-06-20 03:55:00|13862.9|13857.9|13859.2|13857.2|13863.3|13859.4|13858.9|13855.4|302
1655697600000|2022-06-20 04:00:00|13859.3|13857.3|13862.1|13857.1|13863|13858.9|13856.6|13853.9|276
1655697900000|2022-06-20 04:05:00|13861.9|13856.9|13858.8|13853.8|13861.9|13856.9|13856.7|13853.2|335
1655698200000|2022-06-20 04:10:00|13858.9|13853.9|13858.4|13856.4|13860|13856.6|13856.5|13853.1|304
1655698500000|2022-06-20 04:15:00|13858.5|13856.5|13858.8|13853.8|13860.2|13856.7|13856.5|13853|377
1655698800000|2022-06-20 04:20:00|13858.7|13853.7|13858.9|13853.9|13859.3|13855.8|13856.5|13853.1|284
1655699100000|2022-06-20 04:25:00|13858.8|13853.8|13856.4|13854.4|13859|13855.6|13856.3|13853|268
1655699400000|2022-06-20 04:30:00|13856.5|13854.5|13858.8|13853.8|13859|13855.6|13855.5|13852.1|279
1655699700000|2022-06-20 04:35:00|13858.9|13853.9|13856.5|13854.5|13858.9|13855.3|13855.8|13852.5|187
1655700000000|2022-06-20 04:40:00|13858.1|13853.1|13856.6|13854.6|13859.2|13855.7|13856.4|13853|172
1655700300000|2022-06-20 04:45:00|13856.7|13854.7|13858.7|13856.7|13860.1|13856.7|13856.5|13852.9|249
1655700600000|2022-06-20 04:50:00|13858.6|13856.6|13857.7|13855.7|13860.2|13856.8|13857.2|13853.8|240
1655700900000|2022-06-20 04:55:00|13857.8|13855.8|13859|13857|13860.8|13857.3|13857.3|13853.8|256
1655701200000|2022-06-20 05:00:00|13858.9|13856.9|13859.2|13857.2|13861.5|13858.2|13858.4|13855.2|256
1655701500000|2022-06-20 05:05:00|13860.8|13855.8|13857.3|13855.3|13861.3|13857.7|13856.5|13853|308
1655701800000|2022-06-20 05:10:00|13858.7|13853.7|13857.1|13855.1|13859.9|13856.3|13856.6|13853.1|292
1655702100000|2022-06-20 05:15:00|13857.3|13855.3|13857.9|13855.9|13859.9|13856.3|13856.6|13853.2|238
1655702400000|2022-06-20 05:20:00|13857.8|13855.8|13858.3|13856.3|13860.1|13856.6|13856.6|13853.7|225
1655702700000|2022-06-20 05:25:00|13858.2|13856.2|13859.3|13857.3|13860.9|13857.7|13857.4|13854.1|266
1655703000000|2022-06-20 05:30:00|13860.5|13855.5|13858.2|13856.2|13860.8|13857.6|13857.6|13854.2|236
1655703300000|2022-06-20 05:35:00|13858.3|13856.3|13860.5|13858.5|13864.1|13860.5|13857.9|13854.6|263
1655703600000|2022-06-20 05:40:00|13860.6|13858.6|13859.3|13857.3|13862.3|13859|13858.8|13855.7|282
1655703900000|2022-06-20 05:45:00|13860.8|13855.8|13864|13859|13864.5|13859.5|13858.7|13855.4|378
1655704200000|2022-06-20 05:50:00|13863.9|13858.9|13861.8|13856.8|13864.3|13860.2|13860.2|13856.7|311
1655704500000|2022-06-20 05:55:00|13861.7|13856.7|13861.6|13859.6|13863|13859.8|13859.5|13855.9|292
1655704800000|2022-06-20 06:00:00|13861.7|13859.7|13865.7|13860.7|13867.9|13863.9|13861.7|13858.6|450
1655705100000|2022-06-20 06:05:00|13865.8|13860.8|13865.7|13860.7|13865.9|13862.5|13862.9|13859.4|415
1655705400000|2022-06-20 06:10:00|13865.6|13860.6|13864.4|13859.4|13868.3|13864.8|13862.8|13859.3|298
1655705700000|2022-06-20 06:15:00|13862.8|13860.8|13858.3|13856.3|13864.4|13860.9|13858|13854.9|467
1655706000000|2022-06-20 06:20:00|13858.2|13856.2|13861.8|13856.8|13863.9|13860.5|13858|13855.4|448
1655706300000|2022-06-20 06:25:00|13861.9|13856.9|13861.6|13859.6|13863.2|13859.8|13859.2|13855.6|351
1655706600000|2022-06-20 06:30:00|13861.7|13859.7|13861.8|13859.8|13865.9|13862.5|13861.1|13857.7|373
1655706900000|2022-06-20 06:35:00|13861.7|13859.7|13860.8|13858.8|13864.2|13860.7|13860.5|13857.1|415
1655707200000|2022-06-20 06:40:00|13860.7|13858.7|13860.1|13858.1|13863.2|13859.8|13859.5|13856|389
1655707500000|2022-06-20 06:45:00|13860|13858|13858.3|13856.3|13861.3|13858|13857.7|13854.2|317
1655707800000|2022-06-20 06:50:00|13858.4|13856.4|13857.4|13855.4|13860.9|13857.5|13856.5|13852.9|282
1655708100000|2022-06-20 06:55:00|13857.3|13855.3|13861.7|13856.7|13862.1|13858.8|13856.4|13852.9|347
1655708400000|2022-06-20 07:00:00|13861.9|13856.9|13862.7|13860.7|13864|13860.7|13858.2|13855.1|413
1655708700000|2022-06-20 07:05:00|13862.6|13860.6|13864.7|13862.7|13865.9|13862.8|13862.2|13858.6|319
1655709000000|2022-06-20 07:10:00|13864.6|13862.6|13863.2|13861.2|13865.8|13862.7|13862.4|13859.2|326
1655709300000|2022-06-20 07:15:00|13863.3|13861.3|13865.3|13863.3|13866.1|13863.8|13863.3|13860.2|430
1655709600000|2022-06-20 07:20:00|13865.4|13863.4|13862.7|13860.7|13866|13863.7|13862.7|13859.8|346
1655709900000|2022-06-20 07:25:00|13862.6|13860.6|13865.5|13863.5|13867|13863.8|13862.4|13860.4|296
1655710200000|2022-06-20 07:30:00|13865.4|13863.4|13864.7|13862.7|13867|13863.8|13864.2|13860.8|295
1655710500000|2022-06-20 07:35:00|13864.6|13862.6|13862.5|13860.5|13866.6|13863.3|13862.2|13860.2|285
1655710800000|2022-06-20 07:40:00|13862.4|13860.4|13862.3|13860.3|13863.3|13861.3|13861.8|13859.8|232
1655711100000|2022-06-20 07:45:00|13862.4|13860.4|13862.5|13860.5|13864.1|13860.7|13861.4|13858.3|300
1655711400000|2022-06-20 07:50:00|13862.6|13860.6|13864.7|13862.7|13865.3|13863.2|13861.8|13859.7|281
1655711700000|2022-06-20 07:55:00|13864.8|13862.8|13866.7|13864.7|13867.7|13865.7|13864.6|13861.6|296
1655712000000|2022-06-20 08:00:00|13867.9|13862.9|13866.6|13864.6|13868.4|13865.7|13865.9|13862.6|252
1655712300000|2022-06-20 08:05:00|13866.7|13864.7|13865.5|13863.5|13866.7|13864.7|13865.2|13863.2|239
1655712600000|2022-06-20 08:10:00|13865.6|13863.6|13864.4|13862.4|13867.4|13863.8|13864.2|13860.8|362
1655712900000|2022-06-20 08:15:00|13864.5|13862.5|13864.4|13862.4|13866.8|13862.9|13863.8|13860.4|289
1655713200000|2022-06-20 08:20:00|13864.3|13862.3|13863.6|13861.6|13866.8|13863.3|13863.2|13860.1|294
1655713500000|2022-06-20 08:25:00|13863.5|13861.5|13865.3|13863.3|13866.8|13863.5|13863.1|13860|262
1655713800000|2022-06-20 08:30:00|13865.2|13863.2|13867.2|13865.2|13869.8|13866.6|13865.1|13862.9|273
1655714100000|2022-06-20 08:35:00|13867.1|13865.1|13867.4|13865.4|13869.5|13865.9|13866.2|13863|252
1655714400000|2022-06-20 08:40:00|13868.9|13863.9|13867.7|13865.7|13869.7|13866|13867.1|13863.8|203
1655714700000|2022-06-20 08:45:00|13867.6|13865.6|13867.1|13865.1|13869|13865.6|13866.7|13863.9|123
1655715000000|2022-06-20 08:50:00|13867|13865|13867.2|13865.2|13867.8|13865.8|13866.9|13864.9|141
1655715300000|2022-06-20 08:55:00|13867.1|13865.1|13868.3|13866.3|13868.7|13866.7|13866.9|13864.9|211
1655715600000|2022-06-20 09:00:00|13868.4|13866.4|13866.1|13864.1|13869.7|13867.7|13865.7|13862.1|213
1655715900000|2022-06-20 09:05:00|13866|13864|13863|13861|13867.2|13864.7|13862.5|13859.1|281
1655716200000|2022-06-20 09:10:00|13863.1|13861.1|13861.9|13859.9|13864.1|13861.1|13861|13857.8|330
1655716500000|2022-06-20 09:15:00|13863.5|13858.5|13864.6|13859.6|13865.1|13861.8|13861.4|13858.1|260
1655716800000|2022-06-20 09:20:00|13864.5|13859.5|13861.6|13859.6|13865.1|13861.8|13861.4|13858.3|248
1655717100000|2022-06-20 09:25:00|13861.7|13859.7|13864.5|13859.5|13864.9|13861.4|13861.4|13858|283
1655717400000|2022-06-20 09:30:00|13864.6|13859.6|13866.8|13861.8|13867.5|13863.6|13862.8|13859.4|317
1655717700000|2022-06-20 09:35:00|13866.9|13861.9|13866.5|13861.5|13868.2|13864.7|13864.7|13861.2|271
1655718000000|2022-06-20 09:40:00|13866.4|13861.4|13866.1|13861.1|13866.6|13863|13863.7|13860.3|227
1655718300000|2022-06-20 09:45:00|13866.2|13861.2|13865.8|13863.8|13867.6|13864.6|13864.7|13861|200
1655718600000|2022-06-20 09:50:00|13865.7|13863.7|13866.4|13864.4|13867.9|13864.8|13865.7|13862.2|207
1655718900000|2022-06-20 09:55:00|13866.3|13864.3|13869.6|13864.6|13869.7|13866|13866.2|13862.4|211
1655719200000|2022-06-20 10:00:00|13869.7|13864.7|13869.6|13867.6|13871.6|13868.1|13868.1|13864.4|232
1655719500000|2022-06-20 10:05:00|13869.5|13867.5|13872.8|13870.8|13874.2|13870.8|13869|13865.4|283
1655719800000|2022-06-20 10:10:00|13872.7|13870.7|13872.4|13870.4|13873.4|13870.9|13870.5|13867.1|220
1655720100000|2022-06-20 10:15:00|13872.5|13870.5|13872.4|13870.4|13875.3|13871.8|13872.4|13869.1|227
1655720400000|2022-06-20 10:20:00|13872.5|13870.5|13874.9|13872.9|13879.1|13875.8|13872.5|13870.5|256
1655720700000|2022-06-20 10:25:00|13874.8|13872.8|13874.9|13872.9|13877.2|13873.7|13873.9|13870.3|268
1655721000000|2022-06-20 10:30:00|13875|13873|13876|13874|13879|13875.5|13874.2|13870.9|293
1655721300000|2022-06-20 10:35:00|13875.9|13873.9|13873.1|13871.1|13878.9|13875.2|13872.9|13869.7|259
1655721600000|2022-06-20 10:40:00|13873|13871|13870.4|13868.4|13874.1|13871.1|13868.9|13865.5|292
1655721900000|2022-06-20 10:45:00|13870.2|13868.2|13874.1|13872.1|13875.7|13873.1|13869.5|13867.5|265
1655722200000|2022-06-20 10:50:00|13874|13872|13873.3|13871.3|13876.5|13873|13873.2|13869.9|262
1655722500000|2022-06-20 10:55:00|13873.2|13871.2|13872|13870|13875.1|13871.5|13871.6|13867.9|305
1655722800000|2022-06-20 11:00:00|13871.9|13869.9|13873|13871|13874.4|13871.1|13869.7|13866.5|346
1655723100000|2022-06-20 11:05:00|13872.9|13870.9|13871.8|13869.8|13875.6|13872.1|13871.3|13868.1|320
1655723400000|2022-06-20 11:10:00|13871.9|13869.9|13875.1|13873.1|13876.5|13873.3|13871.5|13868.4|303
1655723700000|2022-06-20 11:15:00|13874.8|13872.8|13873.2|13871.2|13876.2|13872.8|13872.9|13869.3|256
1655724000000|2022-06-20 11:20:00|13873.1|13871.1|13874.8|13869.8|13874.9|13871.4|13872.8|13869.4|172
1655724300000|2022-06-20 11:25:00|13874.9|13869.9|13872.2|13870.2|13875.3|13871.7|13871.4|13868|179
1655724600000|2022-06-20 11:30:00|13872.1|13870.1|13870|13865|13874.3|13870.8|13868.7|13864.8|297
1655724900000|2022-06-20 11:35:00|13869.9|13864.9|13870|13865|13870.5|13866.9|13867.8|13864.5|238
1655725200000|2022-06-20 11:40:00|13869.9|13864.9|13868.5|13863.5|13870.2|13866.5|13866.9|13863.2|228
1655725500000|2022-06-20 11:45:00|13868.6|13863.6|13870.4|13865.4|13871.3|13868.2|13867.2|13863.6|251
1655725800000|2022-06-20 11:50:00|13870.3|13865.3|13868.3|13866.3|13870.6|13866.9|13867.5|13864.2|246
1655726100000|2022-06-20 11:55:00|13868.2|13866.2|13871.5|13869.5|13873.4|13869.8|13867.7|13864.2|326
1655726400000|2022-06-20 12:00:00|13873|13868|13871.4|13869.4|13874|13870.3|13869.2|13865.1|353
1655726700000|2022-06-20 12:05:00|13871.5|13869.5|13871.8|13869.8|13874|13870.4|13870.7|13867|282
1655727000000|2022-06-20 12:10:00|13871.7|13869.7|13873.7|13871.7|13875.9|13872.4|13870.4|13867.2|280
1655727300000|2022-06-20 12:15:00|13873.8|13871.8|13875.6|13870.6|13876.7|13872.4|13873.1|13869.7|233
1655727600000|2022-06-20 12:20:00|13875.7|13870.7|13872.7|13870.7|13875.8|13871.9|13872.3|13868.8|249
1655727900000|2022-06-20 12:25:00|13872.8|13870.8|13871.4|13869.4|13875.4|13871.9|13870.4|13866.9|284
1655728200000|2022-06-20 12:30:00|13873.2|13868.2|13870.8|13868.8|13873.3|13869|13868.3|13864.7|337
1655728500000|2022-06-20 12:35:00|13872.3|13867.3|13871.1|13869.1|13873.9|13870.5|13869.9|13866.4|324
1655728800000|2022-06-20 12:40:00|13872.6|13867.6|13871.4|13869.4|13873.6|13870.1|13870.2|13866.9|306
1655729100000|2022-06-20 12:45:00|13871.3|13869.3|13869.7|13864.7|13872.4|13869.4|13867.7|13864.2|294
1655729400000|2022-06-20 12:50:00|13868.1|13866.1|13870.8|13868.8|13873.2|13869.7|13866.7|13863.3|272
1655729700000|2022-06-20 12:55:00|13870.9|13868.9|13871.9|13869.9|13873.3|13870|13869.8|13866.4|239
1655730000000|2022-06-20 13:00:00|13872|13870|13877.2|13875.2|13879.3|13875.5|13871.2|13868.3|363
1655730300000|2022-06-20 13:05:00|13877.1|13875.1|13880|13875|13880.2|13876.3|13874.9|13871.6|367
1655730600000|2022-06-20 13:10:00|13879.9|13874.9|13880.9|13878.9|13884|13880.4|13877.9|13874.3|442
1655730900000|2022-06-20 13:15:00|13880.8|13878.8|13877.9|13875.9|13882.1|13879|13877.2|13873.9|366
1655731200000|2022-06-20 13:20:00|13878|13876|13879.3|13877.3|13881.4|13878.2|13875.1|13871.6|369
1655731500000|2022-06-20 13:25:00|13879.2|13877.2|13878.3|13873.3|13883.5|13880.3|13876.1|13872.2|352
1655731800000|2022-06-20 13:30:00|13876.8|13874.8|13878.3|13873.3|13880.9|13877.6|13875.6|13872.1|404
1655732100000|2022-06-20 13:35:00|13878.2|13873.2|13879.3|13874.3|13879.9|13876.4|13873.8|13870.2|464
1655732400000|2022-06-20 13:40:00|13879.2|13874.2|13879.4|13874.4|13880.6|13876.7|13876|13872.5|389
1655732700000|2022-06-20 13:45:00|13879.5|13874.5|13881.2|13876.2|13882.3|13878.3|13877|13873.4|380
1655733000000|2022-06-20 13:50:00|13881.1|13876.1|13881.2|13876.2|13882.6|13878.2|13878.4|13874.9|370
1655733300000|2022-06-20 13:55:00|13881.1|13876.1|13882.4|13877.4|13883.7|13880.5|13878.7|13875.3|395
1655733600000|2022-06-20 14:00:00|13882.5|13877.5|13883.3|13878.3|13883.7|13879.8|13879.8|13876.3|397
1655733900000|2022-06-20 14:05:00|13883.4|13878.4|13881.8|13876.8|13884.2|13880.6|13880|13876.6|386
1655734200000|2022-06-20 14:10:00|13881.7|13876.7|13880|13875|13882|13878.7|13878.1|13874.2|330
1655734500000|2022-06-20 14:15:00|13879.9|13874.9|13877.8|13872.8|13880.3|13877|13876.6|13872.8|303
1655734800000|2022-06-20 14:20:00|13877.9|13872.9|13877.9|13872.9|13878.5|13875|13875.9|13872.3|232
1655735100000|2022-06-20 14:25:00|13876.5|13874.5|13877.6|13875.6|13879.2|13875.9|13876|13871.9|273
1655735400000|2022-06-20 14:30:00|13877.8|13875.8|13879.3|13877.3|13881|13878.5|13877.7|13874.6|196
1655735700000|2022-06-20 14:35:00|13880.8|13875.8|13879.1|13874.1|13882.1|13878.2|13877.7|13874|247
1655736000000|2022-06-20 14:40:00|13879|13874|13878.1|13876.1|13880.1|13876.7|13877.4|13873.7|288
1655736300000|2022-06-20 14:45:00|13878|13876|13880.7|13875.7|13881.6|13878.2|13877.5|13874.1|264
1655736600000|2022-06-20 14:50:00|13880.6|13875.6|13877.8|13875.8|13881.7|13878.3|13877.2|13873.8|378
1655736900000|2022-06-20 14:55:00|13877.9|13875.9|13879.8|13874.8|13880|13876.1|13875.8|13872.1|388
1655737200000|2022-06-20 15:00:00|13879.7|13874.7|13880|13878|13881.8|13878|13877.7|13873.7|331
1655737500000|2022-06-20 15:05:00|13881.5|13876.5|13882.9|13877.9|13884.6|13881.2|13880.1|13876.1|299
1655737800000|2022-06-20 15:10:00|13882.8|13877.8|13879.9|13874.9|13882.9|13878.4|13879.2|13874.6|323
1655738100000|2022-06-20 15:15:00|13879.8|13874.8|13880.7|13875.7|13880.7|13876.4|13875.4|13871.6|210
1655738400000|2022-06-20 15:20:00|13880.5|13875.5|13878.8|13873.8|13880.5|13875.6|13877.3|13872.3|200
1655738700000|2022-06-20 15:25:00|13878.9|13873.9|13879.1|13874.1|13879.5|13875.7|13877.7|13873.5|212
1655739000000|2022-06-20 15:30:00|13879|13874|13878.9|13873.9|13879.4|13874.4|13877.9|13872.9|173
1655739300000|2022-06-20 15:35:00|13879|13874|13878.6|13873.6|13879.4|13875.8|13877.6|13873.3|154
1655739600000|2022-06-20 15:40:00|13878.7|13873.7|13878.5|13873.5|13879.1|13874.5|13876.4|13871.4|197
1655739900000|2022-06-20 15:45:00|13878.6|13873.6|13874.6|13869.6|13878.6|13873.6|13873.1|13869.4|144
1655740200000|2022-06-20 15:50:00|13874.5|13869.5|13877.4|13872.4|13877.4|13872.4|13874.5|13869.5|164
1655740500000|2022-06-20 15:55:00|13877.5|13872.5|13877.6|13872.6|13878|13873|13876.8|13871.8|159
1655740800000|2022-06-20 16:00:00|13877.7|13872.7|13877.9|13872.9|13878.6|13873.6|13877.2|13872.2|198
1655741100000|2022-06-20 16:05:00|13877.8|13872.8|13876.5|13871.5|13878.6|13873.6|13875.5|13871.3|182
1655741400000|2022-06-20 16:10:00|13876.6|13871.6|13878.2|13873.2|13878.9|13873.9|13876.4|13871.4|165
1655741700000|2022-06-20 16:15:00|13878.3|13873.3|13879.6|13874.6|13879.8|13874.8|13878.3|13873.3|297
1655742000000|2022-06-20 16:20:00|13879.5|13874.5|13879.3|13874.3|13879.7|13874.7|13879.1|13874.1|208
1655742300000|2022-06-20 16:25:00|13879.4|13874.4|13879.5|13874.5|13880.1|13875.1|13879.1|13874.1|270
1655742600000|2022-06-20 16:30:00|13879.4|13874.4|13881.7|13876.7|13883.4|13878.4|13879.2|13874.2|268
1655742900000|2022-06-20 16:35:00|13881.8|13876.8|13881.6|13876.6|13881.9|13876.9|13881.3|13876.3|196
1655743200000|2022-06-20 16:40:00|13881.5|13876.5|13879.7|13874.7|13881.7|13876.7|13878.8|13873.8|287
1655743500000|2022-06-20 16:45:00|13880.2|13875.2|13880.1|13875.1|13880.5|13875.5|13879.8|13874.8|246
1655743800000|2022-06-20 16:50:00|13880.2|13875.2|13880.3|13875.3|13880.6|13875.6|13879.9|13874.9|205
1655744100000|2022-06-20 16:55:00|13880|13875|13880.3|13875.3|13880.6|13875.6|13879.8|13874.8|281
1655744400000|2022-06-20 17:00:00|13880.2|13875.2|13883.6|13878.6|13884.1|13879.1|13880.1|13875.1|230
1655744700000|2022-06-20 17:05:00|13883.7|13878.7|13883.9|13878.9|13884|13879|13883.2|13878.2|116
1655745000000|2022-06-20 17:10:00|13883.7|13878.7|13884.1|13879.1|13884.6|13879.6|13883.7|13878.7|130
1655745300000|2022-06-20 17:15:00|13884.2|13879.2|13884|13879|13884.6|13879.6|13883.6|13878.6|147
1655745600000|2022-06-20 17:20:00|13884.1|13879.1|13884.7|13879.7|13885|13880|13883.8|13878.8|129
1655745900000|2022-06-20 17:25:00|13884.8|13879.8|13884.4|13879.4|13885|13880|13883.9|13878.9|183
1655746200000|2022-06-20 17:30:00|13884.5|13879.5|13884.1|13879.1|13884.7|13879.7|13883.9|13878.9|114
1655746500000|2022-06-20 17:35:00|13884.3|13879.3|13884.4|13879.4|13884.9|13879.9|13884|13879|118
1655746800000|2022-06-20 17:40:00|13884.3|13879.3|13884.2|13879.2|13884.7|13879.7|13884.1|13879.1|138
1655747100000|2022-06-20 17:45:00|13884.3|13879.3|13884.4|13879.4|13884.6|13879.6|13884.1|13879.1|88
1655747400000|2022-06-20 17:50:00|13884.5|13879.5|13885.9|13880.9|13885.9|13880.9|13884.1|13879.1|118
1655747700000|2022-06-20 17:55:00|13885.8|13880.8|13886.4|13881.4|13886.7|13881.7|13885.7|13880.7|115
1655748000000|2022-06-20 18:00:00|13886.3|13881.3|13886.2|13881.2|13886.6|13881.6|13886.1|13881.1|137
1655748300000|2022-06-20 18:05:00|13886.1|13881.1|13888.7|13883.7|13889.2|13884.2|13886|13881|144
1655748600000|2022-06-20 18:10:00|13888.6|13883.6|13889.3|13884.3|13889.4|13884.4|13888.6|13883.6|96
1655748900000|2022-06-20 18:15:00|13889.2|13884.2|13889.2|13884.2|13889.6|13884.6|13888.7|13883.7|128
1655749200000|2022-06-20 18:20:00|13889.1|13884.1|13889.2|13884.2|13889.9|13884.9|13888.5|13883.5|100
1655749500000|2022-06-20 18:25:00|13889.3|13884.3|13889.4|13884.4|13889.7|13884.7|13888.9|13883.9|98
1655749800000|2022-06-20 18:30:00|13889.3|13884.3|13889.3|13884.3|13889.4|13885.3|13887.2|13883.5|114
1655750100000|2022-06-20 18:35:00|13889.2|13884.2|13889.2|13884.2|13889.7|13884.7|13888.6|13883.6|94
1655750400000|2022-06-20 18:40:00|13889.3|13884.3|13889.2|13884.2|13889.6|13884.6|13888.2|13883.2|105
1655750700000|2022-06-20 18:45:00|13889.1|13884.1|13888.8|13883.8|13889.5|13884.5|13888.6|13883.6|108
1655751000000|2022-06-20 18:50:00|13889.2|13884.2|13889|13884|13889.7|13884.7|13888.6|13883.6|110
1655751300000|2022-06-20 18:55:00|13889.1|13884.1|13889|13884|13889.4|13884.4|13888.9|13883.9|104
1655751600000|2022-06-20 19:00:00|13889.1|13884.1|13889.3|13884.3|13889.6|13884.6|13888.6|13883.6|126
1655751900000|2022-06-20 19:05:00|13889.2|13884.2|13889|13884|13889.7|13884.7|13888.6|13883.6|124
1655752200000|2022-06-20 19:10:00|13888.9|13883.9|13889|13884|13889.3|13884.3|13888.4|13883.4|143
1655752500000|2022-06-20 19:15:00|13889.1|13884.1|13888.9|13883.9|13889.2|13884.2|13888.1|13883.1|96
1655752800000|2022-06-20 19:20:00|13888.8|13883.8|13889.2|13884.2|13889.2|13884.2|13888.2|13883.2|102
1655753100000|2022-06-20 19:25:00|13888.7|13883.7|13888.8|13883.8|13889.1|13884.1|13888.1|13883.1|147
1655753400000|2022-06-20 19:30:00|13888.6|13883.6|13888.5|13883.5|13889|13884|13887.8|13882.8|210
1655753700000|2022-06-20 19:35:00|13889|13884|13888.8|13883.8|13889.1|13884.1|13888.2|13883.2|80
1655754000000|2022-06-20 19:40:00|13888.9|13883.9|13888.5|13883.5|13889.1|13884.1|13887.7|13882.7|112
1655754300000|2022-06-20 19:45:00|13889.1|13884.1|13888|13883|13889.1|13884.1|13887.7|13882.7|180
1655754600000|2022-06-20 19:50:00|13888.1|13883.1|13886.7|13881.7|13888.4|13883.4|13886.4|13881.4|137
1655754900000|2022-06-20 19:55:00|13886.6|13881.6|13887.5|13882.5|13888.1|13883.1|13886.2|13881.2|217
1655755200000|2022-06-20 20:00:00|13887.6|13882.6|13887.3|13882.3|13888|13883.9|13885.8|13881.9|146
1655755500000|2022-06-20 20:05:00|13887|13882|13887|13882|13887.6|13884.4|13885.3|13881.9|85
1655755800000|2022-06-20 20:10:00|13886.9|13881.9|13887.2|13882.2|13887.3|13883.6|13885.4|13881.8|91
1655756100000|2022-06-20 20:15:00|13887.4|13882.4|13888|13883|13888.1|13883.7|13885.5|13881.9|105
1655756400000|2022-06-20 20:20:00|13887.9|13882.9|13888.8|13883.8|13889.1|13884.1|13887.9|13882.9|114
1655756700000|2022-06-20 20:25:00|13888.7|13883.7|13889.6|13884.6|13889.6|13884.6|13888.7|13883.7|80
1655757000000|2022-06-20 20:30:00|13889.4|13884.4|13888.8|13883.8|13889.8|13884.8|13888.7|13883.7|77
1655757300000|2022-06-20 20:35:00|13888.9|13883.9|13889|13884|13889.2|13884.2|13888.8|13883.8|99
1655757600000|2022-06-20 20:40:00|13889.1|13884.1|13888.8|13883.8|13889.2|13884.2|13888.6|13883.6|83
1655757900000|2022-06-20 20:45:00|13889|13884|13888.8|13883.8|13890|13885|13888.5|13883.5|96
1655758200000|2022-06-20 20:50:00|13888.9|13883.9|13891.6|13886.6|13891.7|13886.7|13888.4|13883.4|99
1655758500000|2022-06-20 20:55:00|13891.5|13886.5|13890.5|13885.5|13893.1|13887.1|13890.2|13875.9|160
1655758800000|2022-06-20 21:00:00|13891.1|13886.1|13882|13866|13891.6|13886.6|13881.5|13865.5|36
1655759100000|2022-06-20 21:05:00|13881.9|13865.9|13880.9|13864.9|13883.6|13867.6|13880.9|13864.9|38
1655759400000|2022-06-20 21:10:00|13883|13867|13882.7|13866.7|13887.2|13871.2|13882|13866|203
1655759700000|2022-06-20 21:15:00|13882.8|13866.8|13885.8|13869.8|13888.7|13872.7|13881.5|13865.5|118
1655760000000|2022-06-20 21:20:00|13885.6|13869.6|13888.7|13872.7|13892.4|13878.5|13883.8|13867.8|191
1655760300000|2022-06-20 21:25:00|13888.8|13872.8|13889.3|13873.3|13890.3|13880.4|13887.7|13872|99
1655760600000|2022-06-20 21:30:00|13890.2|13874.2|13887.8|13871.8|13894.7|13878.7|13880.7|13864.7|209
1655760900000|2022-06-20 21:35:00|13888.3|13872.3|13888.7|13872.7|13891.6|13879.4|13884.3|13868.3|128
1655761200000|2022-06-20 21:40:00|13886.9|13870.9|13890.7|13874.7|13892.3|13880.6|13884.9|13868.9|154
1655761500000|2022-06-20 21:45:00|13888.7|13872.7|13890.1|13874.1|13897.1|13881.1|13885.1|13869.1|119
1655761800000|2022-06-20 21:50:00|13890.5|13874.5|13890.2|13874.2|13894.2|13879|13885.1|13869.1|163
1655762100000|2022-06-20 21:55:00|13890.4|13874.4|13889.6|13876.8|13891.8|13880.4|13886.1|13870.1|204
1655762400000|2022-06-20 22:00:00|13887.3|13871.3|13887.6|13874.6|13894.3|13880.7|13885.4|13870.5|482
1655762700000|2022-06-20 22:05:00|13887.5|13874.9|13886.6|13878.5|13890.1|13879|13884.7|13872.8|545
1655763000000|2022-06-20 22:10:00|13886.8|13878.9|13887.8|13878.4|13891.1|13880.5|13882.7|13872.3|508
1655763300000|2022-06-20 22:15:00|13887.6|13878.7|13888.6|13876.9|13892.1|13878.7|13887.6|13874|218
1655763600000|2022-06-20 22:20:00|13888.5|13876.3|13890.1|13874.1|13890.6|13878.4|13888.2|13874|205
1655763900000|2022-06-20 22:25:00|13890.2|13874.2|13890.4|13876.7|13891.6|13879|13888.2|13874|213
1655764200000|2022-06-20 22:30:00|13889.9|13877.9|13886.6|13878.7|13891.6|13881.1|13885.3|13875|185
1655764500000|2022-06-20 22:35:00|13887.9|13877.2|13884|13877.9|13888.2|13880.5|13884|13876.5|159
1655764800000|2022-06-20 22:40:00|13883.8|13877.5|13888.1|13878.5|13889|13880.9|13883.8|13875.7|234
1655765100000|2022-06-20 22:45:00|13888.4|13878.2|13887.4|13878.7|13888.7|13879.7|13887.3|13877.4|286
1655765400000|2022-06-20 22:50:00|13887.6|13879.3|13888.8|13878.3|13889.2|13880.9|13887.1|13877.1|287
1655765700000|2022-06-20 22:55:00|13888.9|13878.2|13887.8|13880.2|13889.4|13880.5|13887.8|13877.4|158
1655766000000|2022-06-20 23:00:00|13887.7|13879.5|13886|13881|13887.8|13881.9|13886|13879.5|144
1655766300000|2022-06-20 23:05:00|13886.1|13881.1|13886.1|13881.1|13887|13881.6|13885.9|13880.6|81
1655766600000|2022-06-20 23:10:00|13886|13881|13886.1|13881.1|13886.9|13881.4|13885.8|13880.5|78
1655766900000|2022-06-20 23:15:00|13886|13881|13885.8|13880.8|13887.4|13882.4|13885.4|13879.2|183
1655767200000|2022-06-20 23:20:00|13885.7|13880.7|13886.5|13881.5|13887|13882|13885.5|13879.7|125
1655767500000|2022-06-20 23:25:00|13886.4|13881.4|13886.2|13881.2|13887.5|13882.4|13885.6|13879.5|142
1655767800000|2022-06-20 23:30:00|13886.6|13881.6|13887|13882|13888.1|13883|13885.7|13879.5|158
1655768100000|2022-06-20 23:35:00|13887.1|13882.1|13887.2|13882.2|13887.5|13882.5|13886.7|13881.7|110
1655768400000|2022-06-20 23:40:00|13887.1|13882.1|13885.5|13880.5|13887.1|13882.1|13885.1|13879.8|148
1655768700000|2022-06-20 23:45:00|13885.4|13880.4|13884.2|13879.2|13885.5|13880.5|13884.1|13879.1|202
1655769000000|2022-06-20 23:50:00|13884.3|13879.3|13884.5|13879.5|13884.9|13879.9|13884.1|13879.1|136
1655769300000|2022-06-20 23:55:00|13884.6|13879.6|13885.3|13880.3|13885.7|13880.7|13884.1|13879.1|144
1655769600000|2022-06-21 00:00:00|13885.1|13880.1|13884.6|13879.6|13885.5|13880.5|13883.7|13878.7|261
1655769900000|2022-06-21 00:05:00|13884.7|13879.7|13885.2|13880.2|13885.5|13880.5|13884.1|13879.1|225
1655770200000|2022-06-21 00:10:00|13885.1|13880.1|13886.4|13881.4|13886.8|13882.9|13883.7|13878.7|288
1655770500000|2022-06-21 00:15:00|13886.5|13881.5|13886|13881|13889.2|13885.3|13885.6|13880.6|294
1655770800000|2022-06-21 00:20:00|13886.2|13881.2|13879.1|13874.1|13887|13883.5|13877.4|13874|300
1655771100000|2022-06-21 00:25:00|13877.6|13875.6|13872.5|13870.5|13879.5|13876|13872.5|13869|331
1655771400000|2022-06-21 00:30:00|13872.6|13870.6|13870.9|13865.9|13876.3|13871.7|13869.1|13865.7|370
1655771700000|2022-06-21 00:35:00|13870.7|13865.7|13874.8|13869.8|13875|13870|13870.2|13865.6|266
1655772000000|2022-06-21 00:40:00|13874.7|13869.7|13878.5|13876.5|13881.8|13876.8|13874|13869|379
1655772300000|2022-06-21 00:45:00|13878.4|13876.4|13874.3|13872.3|13880|13876.5|13874.3|13870.5|325
1655772600000|2022-06-21 00:50:00|13874.2|13872.2|13876.3|13871.3|13877.6|13873.8|13872.5|13867.5|344
1655772900000|2022-06-21 00:55:00|13875.4|13870.4|13868.1|13866.1|13876.3|13872.8|13868.1|13864.6|359
1655773200000|2022-06-21 01:00:00|13868.2|13866.2|13867.1|13862.1|13870.1|13866.2|13866|13861.3|392
1655773500000|2022-06-21 01:05:00|13867|13862|13864|13859|13867.1|13863.2|13862.3|13858.2|423
1655773800000|2022-06-21 01:10:00|13864.1|13859.1|13863.6|13858.6|13867.2|13863.6|13861.9|13858.3|297
1655774100000|2022-06-21 01:15:00|13863.8|13858.8|13860.6|13858.6|13866.2|13862.4|13860.3|13856.8|294
1655774400000|2022-06-21 01:20:00|13862|13857|13860.5|13858.5|13862|13858.7|13858.1|13854.7|309
1655774700000|2022-06-21 01:25:00|13861|13859|13866.6|13861.6|13866.7|13863|13860.9|13857.2|232
1655775000000|2022-06-21 01:30:00|13866.8|13861.8|13863.5|13861.5|13872|13868.5|13863.1|13859.5|472
1655775300000|2022-06-21 01:35:00|13863.6|13861.6|13863.6|13861.6|13867.1|13863.8|13862.3|13858.9|334
1655775600000|2022-06-21 01:40:00|13863.7|13861.7|13863.3|13861.3|13867.1|13863.7|13860.4|13857.2|341
1655775900000|2022-06-21 01:45:00|13863.2|13861.2|13861.8|13856.8|13867.2|13863.7|13858.7|13855.2|423
1655776200000|2022-06-21 01:50:00|13861.9|13856.9|13862.7|13860.7|13866|13862.4|13860.5|13856.9|356
1655776500000|2022-06-21 01:55:00|13863|13861|13863.2|13861.2|13866.7|13863.5|13862.1|13859|330
1655776800000|2022-06-21 02:00:00|13863|13861|13859.6|13857.6|13864.4|13861.1|13858.3|13855|371
1655777100000|2022-06-21 02:05:00|13859.5|13857.5|13860.8|13858.8|13862.2|13859|13859.3|13855.8|250
1655777400000|2022-06-21 02:10:00|13860.9|13858.9|13864.5|13862.5|13867.6|13862.9|13860.2|13856.7|313
1655777700000|2022-06-21 02:15:00|13864.4|13862.4|13865.5|13863.5|13867.9|13864.5|13864.2|13860.8|258
1655778000000|2022-06-21 02:20:00|13866.9|13861.9|13865.5|13863.5|13867.8|13864.8|13864.5|13860.9|244
1655778300000|2022-06-21 02:25:00|13865.3|13863.3|13863.4|13861.4|13866.9|13863.3|13863.2|13860|195
1655778600000|2022-06-21 02:30:00|13863.3|13861.3|13863.1|13861.1|13865.5|13862|13863|13859.4|151
1655778900000|2022-06-21 02:35:00|13864.5|13859.5|13862.5|13860.5|13865.7|13862.1|13861.9|13858.2|254
1655779200000|2022-06-21 02:40:00|13862.6|13860.6|13865.1|13860.1|13865.3|13861.5|13862.4|13858.9|147
1655779500000|2022-06-21 02:45:00|13865|13860|13863.8|13858.8|13865.2|13861.7|13862|13858.4|166
1655779800000|2022-06-21 02:50:00|13863.9|13858.9|13859.5|13857.5|13863.9|13860.4|13859.3|13855.8|249
1655780100000|2022-06-21 02:55:00|13859.4|13857.4|13859.4|13857.4|13862.3|13859.2|13859|13855.7|279
1655780400000|2022-06-21 03:00:00|13859.5|13857.5|13862.4|13857.4|13862.7|13859|13858.9|13855.5|247
1655780700000|2022-06-21 03:05:00|13862.3|13857.3|13861.6|13859.6|13863.2|13860|13860.3|13856.7|174
1655781000000|2022-06-21 03:10:00|13861.5|13859.5|13860.9|13858.9|13863.5|13859.9|13860.8|13857.4|280
1655781300000|2022-06-21 03:15:00|13862.4|13857.4|13862.2|13857.2|13862.6|13859.2|13860.5|13857|195
1655781600000|2022-06-21 03:20:00|13862.3|13857.3|13858.4|13856.4|13862.7|13859.1|13858.4|13855|224
1655781900000|2022-06-21 03:25:00|13858.5|13856.5|13858.3|13856.3|13858.7|13856.7|13858|13856|164
1655782200000|2022-06-21 03:30:00|13858.4|13856.4|13857.5|13855.5|13860.1|13856.6|13857.3|13854|252
1655782500000|2022-06-21 03:35:00|13857.6|13855.6|13860.6|13858.6|13862.3|13858.7|13857.6|13855.6|231
1655782800000|2022-06-21 03:40:00|13860.7|13858.7|13858.3|13856.3|13862|13858.8|13857.5|13853.9|213
1655783100000|2022-06-21 03:45:00|13858.4|13856.4|13857.9|13855.9|13860|13856.4|13857.5|13854.3|185
1655783400000|2022-06-21 03:50:00|13858|13856|13857.3|13855.3|13859.6|13856.1|13857.2|13853.8|169
1655783700000|2022-06-21 03:55:00|13857.4|13855.4|13855.2|13853.2|13860.4|13856.9|13854.9|13851.7|286
1655784000000|2022-06-21 04:00:00|13855.3|13853.3|13852.3|13850.3|13855.8|13853.6|13852.1|13849|207
1655784300000|2022-06-21 04:05:00|13852.2|13850.2|13855|13850|13855.8|13852.3|13851.7|13849.1|225
1655784600000|2022-06-21 04:10:00|13855.1|13850.1|13853.6|13851.6|13855.5|13851.9|13852.8|13849.4|204
1655784900000|2022-06-21 04:15:00|13853.5|13851.5|13852.2|13850.2|13855|13851.5|13852.1|13848.7|210
1655785200000|2022-06-21 04:20:00|13853.7|13848.7|13852.2|13850.2|13854|13850.5|13851.8|13848.6|143
1655785500000|2022-06-21 04:25:00|13852.3|13850.3|13853.2|13851.2|13853.8|13851.3|13851.9|13848.7|159
1655785800000|2022-06-21 04:30:00|13853.1|13851.1|13854|13849|13854.9|13851.5|13852.4|13849|180
1655786100000|2022-06-21 04:35:00|13853.9|13848.9|13852.2|13850.2|13854|13850.6|13851.4|13848.1|207
1655786400000|2022-06-21 04:40:00|13852.1|13850.1|13853.6|13848.6|13854|13850.7|13851.4|13848|156
1655786700000|2022-06-21 04:45:00|13853.7|13848.7|13852.6|13850.6|13854.3|13850.8|13851.3|13848.1|155
1655787000000|2022-06-21 04:50:00|13852.5|13850.5|13853.8|13848.8|13854|13850.7|13852|13848.3|128
1655787300000|2022-06-21 04:55:00|13852.4|13850.4|13853.6|13848.6|13854|13850.6|13851.6|13848.2|131
1655787600000|2022-06-21 05:00:00|13853.5|13848.5|13850.7|13848.7|13853.5|13850|13850|13846.9|200
1655787900000|2022-06-21 05:05:00|13850.8|13848.8|13850.2|13848.2|13853.2|13849.7|13850|13847|223
1655788200000|2022-06-21 05:10:00|13850.1|13848.1|13850.3|13848.3|13852.9|13850.4|13849.8|13846.7|236
1655788500000|2022-06-21 05:15:00|13850.2|13848.2|13850|13848|13851.7|13848.7|13849.9|13846.7|126
1655788800000|2022-06-21 05:20:00|13849.9|13847.9|13850|13848|13852.1|13848.6|13849.3|13845.9|252
1655789100000|2022-06-21 05:25:00|13851.4|13846.4|13851.5|13849.5|13852.9|13849.5|13849.5|13845.9|294
1655789400000|2022-06-21 05:30:00|13851.4|13849.4|13853.3|13848.3|13854.9|13851.3|13850.2|13847.2|301
1655789700000|2022-06-21 05:35:00|13853.2|13848.2|13852.1|13847.1|13853.2|13849.6|13849.4|13846.1|327
1655790000000|2022-06-21 05:40:00|13850.6|13848.6|13851.3|13846.3|13852.3|13848.7|13849.2|13845.9|196
1655790300000|2022-06-21 05:45:00|13851.4|13846.4|13850.6|13848.6|13852.4|13849.6|13849.6|13846|283
1655790600000|2022-06-21 05:50:00|13850.5|13848.5|13850.6|13848.6|13852.7|13849.5|13849.5|13846.4|279
1655790900000|2022-06-21 05:55:00|13850.5|13848.5|13851.6|13849.6|13852.8|13849.6|13849.7|13846.3|279
1655791200000|2022-06-21 06:00:00|13853.3|13848.3|13852.3|13850.3|13854.9|13852|13851.7|13848.2|249
1655791500000|2022-06-21 06:05:00|13852.2|13850.2|13856.2|13854.2|13856.3|13854.3|13852.2|13848.4|290
1655791800000|2022-06-21 06:10:00|13855.9|13853.9|13862.5|13860.5|13862.5|13860.5|13855.8|13853.8|200
1655792100000|2022-06-21 06:15:00|13862.4|13860.4|13863.1|13861.1|13864|13861.3|13861.2|13857.8|168
1655792400000|2022-06-21 06:20:00|13863|13861|13863|13861|13864.5|13861.3|13862|13859.5|146
1655792700000|2022-06-21 06:25:00|13863.1|13861.1|13860.6|13858.6|13865|13861.8|13860.4|13857|201
1655793000000|2022-06-21 06:30:00|13860.5|13858.5|13859.3|13857.3|13862.6|13859.4|13859.2|13855.7|220
1655793300000|2022-06-21 06:35:00|13859.4|13857.4|13859|13857|13861.1|13857.6|13858.8|13855.6|182
1655793600000|2022-06-21 06:40:00|13859.1|13857.1|13860.5|13858.5|13862.2|13858.7|13858.7|13855.4|218
1655793900000|2022-06-21 06:45:00|13862|13857|13859.3|13857.3|13863.7|13860.7|13859.2|13855.7|301
1655794200000|2022-06-21 06:50:00|13859.4|13857.4|13859.6|13857.6|13862.5|13859.4|13859.2|13855.8|266
1655794500000|2022-06-21 06:55:00|13859.7|13857.7|13858.2|13856.2|13863.1|13859.6|13858.2|13856.2|224
1655794800000|2022-06-21 07:00:00|13858.3|13856.3|13857.3|13855.3|13859.7|13856.5|13856.9|13853.7|206
1655795100000|2022-06-21 07:05:00|13857.2|13855.2|13857.3|13855.3|13858.9|13855.6|13856.9|13853.4|189
1655795400000|2022-06-21 07:10:00|13857.4|13855.4|13856|13854|13858.4|13855.5|13855.8|13852.5|275
1655795700000|2022-06-21 07:15:00|13856.1|13854.1|13854.3|13852.3|13857.5|13854.1|13853.8|13850.4|337
1655796000000|2022-06-21 07:20:00|13854.2|13852.2|13854.9|13852.9|13857.1|13853.5|13853.8|13850.4|416
1655796300000|2022-06-21 07:25:00|13855|13853|13854.6|13852.6|13857.6|13854|13854.4|13850.7|489
1655796600000|2022-06-21 07:30:00|13856.2|13851.2|13855.8|13850.8|13856.6|13852.8|13854.2|13850.7|359
1655796900000|2022-06-21 07:35:00|13855.7|13850.7|13853.2|13851.2|13856.2|13852.4|13853|13849.6|293
1655797200000|2022-06-21 07:40:00|13853.1|13851.1|13852.9|13850.9|13856.5|13852.8|13852.7|13849.4|396
1655797500000|2022-06-21 07:45:00|13853|13851|13852.1|13850.1|13855.3|13851.9|13851.9|13848.5|245
1655797800000|2022-06-21 07:50:00|13852.2|13850.2|13850.5|13848.5|13853.1|13850.2|13850|13846.6|323
1655798100000|2022-06-21 07:55:00|13850.4|13848.4|13851.5|13849.5|13853|13849.6|13849.9|13846.7|289
1655798400000|2022-06-21 08:00:00|13851.6|13849.6|13850.4|13848.4|13853.8|13850.7|13849.9|13846.9|275
1655798700000|2022-06-21 08:05:00|13850.2|13848.2|13849|13847|13851.2|13848.5|13848.7|13845.6|266
1655799000000|2022-06-21 08:10:00|13849.1|13847.1|13849.4|13847.4|13850.9|13847.6|13848.8|13845.5|203
1655799300000|2022-06-21 08:15:00|13849.5|13847.5|13849.1|13847.1|13851.6|13849.6|13848.8|13846.8|331
1655799600000|2022-06-21 08:20:00|13849.2|13847.2|13849.4|13847.4|13851|13848.2|13848.9|13845.7|164
1655799900000|2022-06-21 08:25:00|13849.5|13847.5|13853.1|13851.1|13853.4|13851.2|13849.4|13847.4|251
1655800200000|2022-06-21 08:30:00|13853|13851|13849.5|13847.5|13853.2|13851.2|13849.3|13846.2|311
1655800500000|2022-06-21 08:35:00|13849.6|13847.6|13850.6|13848.6|13852|13849.9|13848.9|13846.1|261
1655800800000|2022-06-21 08:40:00|13850.5|13848.5|13848.4|13846.4|13851.7|13849|13847.9|13845.9|267
1655801100000|2022-06-21 08:45:00|13848.3|13846.3|13848.1|13846.1|13851.1|13847.7|13847.5|13844.9|356
1655801400000|2022-06-21 08:50:00|13848.2|13846.2|13847.2|13845.2|13848.5|13846.5|13847.1|13845.1|176
1655801700000|2022-06-21 08:55:00|13847.1|13845.1|13847|13845|13849.3|13846.2|13846.9|13843.5|232
1655802000000|2022-06-21 09:00:00|13847.1|13845.1|13846.8|13844.8|13849|13845.7|13846.6|13843.8|244
1655802300000|2022-06-21 09:05:00|13846.9|13844.9|13845.1|13843.1|13847.5|13845.5|13845|13841.6|188
1655802600000|2022-06-21 09:10:00|13845|13843|13847|13845|13849.8|13846.3|13845|13842.4|256
1655802900000|2022-06-21 09:15:00|13846.9|13844.9|13845.3|13843.3|13849.6|13846.3|13845|13841.8|297
1655803200000|2022-06-21 09:20:00|13845.4|13843.4|13844.5|13842.5|13847.3|13844.1|13844.1|13840.7|272
1655803500000|2022-06-21 09:25:00|13844.6|13842.6|13844.5|13842.5|13846.7|13843.6|13844.2|13841.7|194
1655803800000|2022-06-21 09:30:00|13844.4|13842.4|13844.8|13842.8|13847.1|13844.3|13844.4|13840.9|218
1655804100000|2022-06-21 09:35:00|13844.9|13842.9|13845|13843|13847.1|13843.6|13844.5|13841.2|224
1655804400000|2022-06-21 09:40:00|13845.1|13843.1|13844.7|13842.7|13847|13843.7|13844.4|13840.9|195
1655804700000|2022-06-21 09:45:00|13844.8|13842.8|13844.9|13842.9|13846.6|13842.9|13844.1|13840.8|292
1655805000000|2022-06-21 09:50:00|13844.7|13842.7|13845.6|13843.6|13846.5|13843.8|13844.4|13840.9|205
1655805300000|2022-06-21 09:55:00|13845.5|13843.5|13847.8|13842.8|13848.6|13844.4|13845.5|13842.6|175
1655805600000|2022-06-21 10:00:00|13846.2|13844.2|13849.2|13844.2|13849.9|13846.4|13846.1|13842.4|284
1655805900000|2022-06-21 10:05:00|13849.3|13844.3|13846.9|13841.9|13849.3|13845.1|13844.8|13841.2|291
1655806200000|2022-06-21 10:10:00|13847|13842|13845.9|13840.9|13847.2|13843.6|13844|13840.4|251
1655806500000|2022-06-21 10:15:00|13845.8|13840.8|13844.2|13842.2|13845.9|13842.4|13844|13840.5|188
1655806800000|2022-06-21 10:20:00|13844.3|13842.3|13846.9|13841.9|13847|13843.4|13844|13840.6|184
1655807100000|2022-06-21 10:25:00|13845.4|13843.4|13845.7|13840.7|13846.9|13843.4|13844|13840.4|182
1655807400000|2022-06-21 10:30:00|13844.1|13842.1|13844.2|13842.2|13845.9|13842.6|13843.6|13840.5|179
1655807700000|2022-06-21 10:35:00|13844.3|13842.3|13845.3|13843.3|13847.5|13844.6|13844.1|13841.3|274
1655808000000|2022-06-21 10:40:00|13845.4|13843.4|13846.6|13844.6|13848.4|13844.9|13845.2|13842|272
1655808300000|2022-06-21 10:45:00|13846.5|13844.5|13846.3|13844.3|13848.4|13844.8|13845.6|13841.9|243
1655808600000|2022-06-21 10:50:00|13846.2|13844.2|13848.3|13843.3|13848.5|13844.9|13846.2|13842.7|258
1655808900000|2022-06-21 10:55:00|13848.2|13843.2|13849.3|13847.3|13851.4|13848.3|13846.3|13842.9|405
1655809200000|2022-06-21 11:00:00|13849.4|13847.4|13849.2|13847.2|13850.8|13848|13848|13844.6|395
1655809500000|2022-06-21 11:05:00|13849.3|13847.3|13851.5|13849.5|13852.7|13849.6|13849.1|13845.7|277
1655809800000|2022-06-21 11:10:00|13851.6|13849.6|13853.1|13851.1|13853.1|13851.1|13850.3|13847.2|227
1655810100000|2022-06-21 11:15:00|13853.3|13851.3|13852.7|13850.7|13854.7|13852.3|13851.8|13849.2|264
1655810400000|2022-06-21 11:20:00|13852.6|13850.6|13852.9|13850.9|13856|13853|13852.2|13849.7|343
1655810700000|2022-06-21 11:25:00|13853|13851|13853.6|13851.6|13856.5|13853.2|13852.3|13848.8|333
1655811000000|2022-06-21 11:30:00|13853.5|13851.5|13853.5|13851.5|13855.8|13852.4|13852.5|13848.9|291
1655811300000|2022-06-21 11:35:00|13854.6|13849.6|13853.3|13851.3|13856.4|13853.3|13852.2|13848.8|328
1655811600000|2022-06-21 11:40:00|13853.2|13851.2|13851.6|13849.6|13857.2|13853.7|13851.6|13848|396
1655811900000|2022-06-21 11:45:00|13853.1|13848.1|13854.2|13849.2|13854.4|13850.7|13848.4|13845.2|408
1655812200000|2022-06-21 11:50:00|13854.3|13849.3|13857.8|13852.8|13858.9|13854.9|13852.4|13849|447
1655812500000|2022-06-21 11:55:00|13857.7|13852.7|13852|13850|13857.9|13854|13851.7|13848.2|363
1655812800000|2022-06-21 12:00:00|13851.9|13849.9|13852.5|13850.5|13855.1|13851.6|13851.7|13848.5|384
1655813100000|2022-06-21 12:05:00|13852.6|13850.6|13852.3|13850.3|13854.4|13851.3|13849.8|13846.6|302
1655813400000|2022-06-21 12:10:00|13853.6|13848.6|13852.3|13847.3|13854.9|13851.4|13850.6|13847.2|357
1655813700000|2022-06-21 12:15:00|13850.9|13848.9|13849.6|13847.6|13852.7|13849.2|13849.2|13845.9|356
1655814000000|2022-06-21 12:20:00|13851.2|13846.2|13850.1|13845.1|13851.7|13848.3|13847.6|13843.8|386
1655814300000|2022-06-21 12:25:00|13850.2|13845.2|13850.1|13845.1|13852.2|13848|13847.6|13844.2|340
1655814600000|2022-06-21 12:30:00|13850.2|13845.2|13848.3|13843.3|13850.2|13846.4|13844.1|13840.6|429
1655814900000|2022-06-21 12:35:00|13848.2|13843.2|13850.5|13845.5|13851.3|13846.8|13845|13841.4|443
1655815200000|2022-06-21 12:40:00|13850.4|13845.4|13850.4|13845.4|13852.6|13848.7|13847|13843.6|390
1655815500000|2022-06-21 12:45:00|13850.3|13845.3|13848.3|13846.3|13850.8|13846.8|13847.2|13843.8|380
1655815800000|2022-06-21 12:50:00|13848.2|13846.2|13850.1|13845.1|13850.5|13846.6|13845.8|13842.8|437
1655816100000|2022-06-21 12:55:00|13850.2|13845.2|13851.4|13846.4|13853.5|13849.7|13846.6|13843.1|427
1655816400000|2022-06-21 13:00:00|13851.7|13846.7|13845.7|13843.7|13851.7|13848.3|13844.5|13841.1|366
1655816700000|2022-06-21 13:05:00|13845.6|13843.6|13843.7|13841.7|13847.3|13843.6|13842.8|13839.7|371
1655817000000|2022-06-21 13:10:00|13844.5|13842.5|13848.9|13846.9|13851.6|13847.6|13843.3|13840|444
1655817300000|2022-06-21 13:15:00|13849|13847|13851.5|13849.5|13853.2|13850|13848.9|13845.8|407
1655817600000|2022-06-21 13:20:00|13853.1|13848.1|13851.1|13849.1|13853.4|13850.2|13851|13847.8|325
1655817900000|2022-06-21 13:25:00|13851.2|13849.2|13851.3|13849.3|13853.4|13850.2|13850.8|13847.4|330
1655818200000|2022-06-21 13:30:00|13851.4|13849.4|13851.6|13849.6|13853.6|13850.8|13850.9|13847.8|408
1655818500000|2022-06-21 13:35:00|13851.4|13849.4|13850.9|13848.9|13853.7|13850.2|13850.3|13847|428
1655818800000|2022-06-21 13:40:00|13851|13849|13852|13847|13852.7|13849.1|13849.8|13846.6|365
1655819100000|2022-06-21 13:45:00|13850.5|13848.5|13850.3|13848.3|13852.6|13848.9|13849.7|13846.5|408
1655819400000|2022-06-21 13:50:00|13851.7|13846.7|13849.6|13847.6|13852.7|13849.1|13849.2|13846|355
1655819700000|2022-06-21 13:55:00|13851.2|13846.2|13849.4|13847.4|13852.2|13848.6|13849.1|13845.3|374
1655820000000|2022-06-21 14:00:00|13849.3|13847.3|13851.2|13846.2|13852.2|13848.7|13848.9|13845.6|405
1655820300000|2022-06-21 14:05:00|13849.6|13847.6|13851.7|13846.7|13853|13849.4|13848.9|13845.8|490
1655820600000|2022-06-21 14:10:00|13850.2|13848.2|13853.4|13848.4|13853.9|13850.3|13850.2|13846.7|442
1655820900000|2022-06-21 14:15:00|13853.2|13848.2|13849.6|13847.6|13853.8|13850|13849.1|13845.8|294
1655821200000|2022-06-21 14:20:00|13849.7|13847.7|13852|13847|13852.5|13849|13849.3|13845.9|330
1655821500000|2022-06-21 14:25:00|13852.2|13847.2|13850.1|13848.1|13853.7|13850.3|13849.8|13846.3|326
1655821800000|2022-06-21 14:30:00|13849.9|13847.9|13851.6|13846.6|13852.6|13848.9|13849.6|13846.3|304
1655822100000|2022-06-21 14:35:00|13851.7|13846.7|13849.2|13847.2|13852.2|13848.5|13849|13845.7|257
1655822400000|2022-06-21 14:40:00|13849.3|13847.3|13848.6|13846.6|13851.3|13847.8|13848.2|13845.8|343
1655822700000|2022-06-21 14:45:00|13848.5|13846.5|13850.3|13845.3|13850.9|13847.4|13847.6|13844.8|291
1655823000000|2022-06-21 14:50:00|13848.7|13846.7|13848.2|13846.2|13850.8|13847.5|13848|13844.8|304
1655823300000|2022-06-21 14:55:00|13848.1|13846.1|13847.8|13845.8|13848.4|13846.4|13847.3|13845.3|249
1655823600000|2022-06-21 15:00:00|13847.7|13845.7|13849.8|13844.8|13850.1|13846.7|13847.2|13843.9|267
1655823900000|2022-06-21 15:05:00|13848.3|13846.3|13850.1|13848.1|13851.5|13848.5|13848.2|13844.7|313
1655824200000|2022-06-21 15:10:00|13850|13848|13850.6|13845.6|13851.8|13848.4|13848.7|13845.3|334
1655824500000|2022-06-21 15:15:00|13850.5|13845.5|13850.4|13845.4|13851.4|13847.9|13848.4|13845.2|241
1655824800000|2022-06-21 15:20:00|13850.5|13845.5|13848.3|13846.3|13850.7|13847.2|13848.1|13845.2|165
1655825100000|2022-06-21 15:25:00|13848.2|13846.2|13847.4|13845.4|13849.2|13846.4|13847.3|13844.2|201
1655825400000|2022-06-21 15:30:00|13847.5|13845.5|13847.5|13845.5|13849.9|13846.4|13846.9|13844.1|220
1655825700000|2022-06-21 15:35:00|13847.4|13845.4|13853.2|13848.2|13853.6|13850.2|13847.4|13844.1|260
1655826000000|2022-06-21 15:40:00|13853.1|13848.1|13851.3|13846.3|13853.3|13849.7|13850.5|13846|294
1655826300000|2022-06-21 15:45:00|13851.4|13846.4|13852.2|13847.2|13853.1|13849.7|13850.3|13846.1|344
1655826600000|2022-06-21 15:50:00|13852.1|13847.1|13852.2|13847.2|13852.9|13849.3|13850|13846.2|304
1655826900000|2022-06-21 15:55:00|13852.3|13847.3|13852.6|13847.6|13853.4|13849.8|13850.7|13846.7|272
1655827200000|2022-06-21 16:00:00|13853|13848|13856.8|13851.8|13857|13852.8|13852.2|13847.2|325
1655827500000|2022-06-21 16:05:00|13856.7|13851.7|13855.4|13850.4|13856.7|13852.4|13853.2|13848.2|300
1655827800000|2022-06-21 16:10:00|13855.3|13850.3|13858.9|13853.9|13860.3|13856.9|13854.3|13850.1|307
1655828100000|2022-06-21 16:15:00|13859|13854|13861.4|13856.4|13862.3|13858.9|13857.8|13854|272
1655828400000|2022-06-21 16:20:00|13859.9|13857.9|13861.6|13856.6|13861.8|13858.6|13858.9|13855.7|266
1655828700000|2022-06-21 16:25:00|13862|13857|13859.8|13854.8|13863.4|13859.4|13858.1|13854.5|233
1655829000000|2022-06-21 16:30:00|13859.9|13854.9|13859.6|13854.6|13861.8|13857.6|13858.2|13854.3|223
1655829300000|2022-06-21 16:35:00|13859.5|13854.5|13857.5|13852.5|13859.5|13855.5|13855.7|13852|259
1655829600000|2022-06-21 16:40:00|13857.6|13852.6|13855.6|13850.6|13858.8|13854.8|13855.3|13850.3|234
1655829900000|2022-06-21 16:45:00|13855.7|13850.7|13855.5|13850.5|13856.2|13852.7|13853.8|13850.2|242
1655830200000|2022-06-21 16:50:00|13854|13852|13854.5|13849.5|13856.3|13852.8|13852.5|13848.3|197
1655830500000|2022-06-21 16:55:00|13854.7|13849.7|13853.5|13848.5|13855.6|13850.6|13852.5|13847.5|209
1655830800000|2022-06-21 17:00:00|13853.4|13848.4|13853.2|13848.2|13855.5|13850.5|13851.7|13848.1|222
1655831100000|2022-06-21 17:05:00|13853.1|13848.1|13855.2|13850.2|13856.8|13852.7|13853.1|13848.1|246
1655831400000|2022-06-21 17:10:00|13855.1|13850.1|13852.1|13847.1|13856.5|13851.8|13851.7|13846.7|231
1655831700000|2022-06-21 17:15:00|13852|13847|13852.4|13847.4|13852.6|13847.6|13851.4|13846.4|165
1655832000000|2022-06-21 17:20:00|13852.5|13847.5|13854.5|13849.5|13854.6|13849.6|13850.5|13846.9|243
1655832300000|2022-06-21 17:25:00|13854.3|13849.3|13854.5|13852.5|13856.1|13852.7|13853|13849.1|236
1655832600000|2022-06-21 17:30:00|13854.4|13852.4|13853.7|13851.7|13856.1|13852.7|13853.6|13848.9|246
1655832900000|2022-06-21 17:35:00|13853.6|13851.6|13856.1|13851.1|13856.1|13852.6|13853.2|13848.2|194
1655833200000|2022-06-21 17:40:00|13856|13851|13853.9|13851.9|13857.6|13852.9|13853.6|13850.1|223
1655833500000|2022-06-21 17:45:00|13853.8|13851.8|13852.8|13847.8|13855.7|13852.2|13851.1|13847.5|198
1655833800000|2022-06-21 17:50:00|13852.7|13847.7|13853.7|13848.7|13853.7|13849.6|13850.7|13846.6|242
1655834100000|2022-06-21 17:55:00|13853.6|13848.6|13854|13849|13854.7|13850.8|13852.4|13848.6|203
1655834400000|2022-06-21 18:00:00|13853.9|13848.9|13854.6|13849.6|13855.1|13850.1|13853.6|13848.6|263
1655834700000|2022-06-21 18:05:00|13854.7|13849.7|13854.8|13849.8|13855.2|13850.6|13852.5|13847.8|267
1655835000000|2022-06-21 18:10:00|13854.7|13849.7|13854.5|13852.5|13856.2|13852.7|13854.1|13849.5|225
1655835300000|2022-06-21 18:15:00|13854.6|13852.6|13854.8|13849.8|13856.2|13852.9|13852.4|13848.6|197
1655835600000|2022-06-21 18:20:00|13854.7|13849.7|13854.5|13849.5|13855.8|13851.5|13853.2|13848.2|203
1655835900000|2022-06-21 18:25:00|13854.4|13849.4|13854.8|13849.8|13855.9|13852.2|13853.4|13849.4|259
1655836200000|2022-06-21 18:30:00|13854.6|13849.6|13853.7|13848.7|13854.9|13849.9|13852.6|13847.6|297
1655836500000|2022-06-21 18:35:00|13853.9|13848.9|13855.9|13850.9|13856.4|13852.8|13853.5|13848.5|202
1655836800000|2022-06-21 18:40:00|13855.8|13850.8|13855.7|13850.7|13856|13851.8|13853.2|13849.1|261
1655837100000|2022-06-21 18:45:00|13855.6|13850.6|13860.6|13855.6|13860.9|13855.9|13854.5|13850.6|316
1655837400000|2022-06-21 18:50:00|13860.5|13855.5|13857.6|13852.6|13860.8|13855.8|13856.3|13851.3|303
1655837700000|2022-06-21 18:55:00|13857.5|13852.5|13857.4|13852.4|13857.6|13854|13855.7|13851.3|188
1655838000000|2022-06-21 19:00:00|13857.3|13852.3|13855.5|13850.5|13857.3|13852.3|13854.2|13849.2|265
1655838300000|2022-06-21 19:05:00|13855.6|13850.6|13855.6|13850.6|13856.5|13851.5|13855.3|13850.3|227
1655838600000|2022-06-21 19:10:00|13855.7|13850.7|13856.2|13851.2|13856.2|13851.2|13854.7|13849.7|194
1655838900000|2022-06-21 19:15:00|13856.3|13851.3|13856.1|13851.1|13857|13852|13855.8|13850.8|133
1655839200000|2022-06-21 19:20:00|13856.2|13851.2|13856|13851|13856.8|13851.8|13855.7|13850.7|151
1655839500000|2022-06-21 19:25:00|13856.1|13851.1|13854.3|13849.3|13856.4|13851.4|13854.3|13849.3|191
1655839800000|2022-06-21 19:30:00|13854.2|13849.2|13854.8|13849.8|13855.9|13850.9|13853.3|13848.3|206
1655840100000|2022-06-21 19:35:00|13854.7|13849.7|13855.3|13850.3|13855.8|13851.7|13853.4|13849.7|149
1655840400000|2022-06-21 19:40:00|13855.4|13850.4|13856.3|13851.3|13856.6|13853|13853.7|13850.2|156
1655840700000|2022-06-21 19:45:00|13856.2|13851.2|13856.5|13851.5|13856.7|13852.8|13854.8|13850.9|189
1655841000000|2022-06-21 19:50:00|13856.6|13851.6|13856.5|13851.5|13856.7|13852.7|13854.3|13850.1|242
1655841300000|2022-06-21 19:55:00|13856.6|13851.6|13858.9|13853.9|13860.4|13855.6|13855.3|13851.4|199
1655841600000|2022-06-21 20:00:00|13859|13854|13857.7|13852.7|13859|13854.2|13856.2|13852.5|149
1655841900000|2022-06-21 20:05:00|13857.6|13852.6|13857.6|13852.6|13857.8|13852.8|13857.3|13852.3|86
1655842200000|2022-06-21 20:10:00|13857.7|13852.7|13858.2|13853.2|13858.3|13853.3|13857.3|13852.3|75
1655842500000|2022-06-21 20:15:00|13858.3|13853.3|13857.5|13852.5|13858.4|13853.4|13857|13852|154
1655842800000|2022-06-21 20:20:00|13857.6|13852.6|13858.7|13853.7|13860.6|13855.6|13857.5|13852.5|137
1655843100000|2022-06-21 20:25:00|13858.6|13853.6|13857.5|13852.5|13859.2|13855.6|13857.1|13852.1|150
1655843400000|2022-06-21 20:30:00|13857.7|13852.7|13860.4|13855.4|13860.9|13855.9|13857.5|13852.5|115
1655843700000|2022-06-21 20:35:00|13860.3|13855.3|13860.7|13855.7|13861|13856|13858.4|13853.4|126
1655844000000|2022-06-21 20:40:00|13860.8|13855.8|13864.6|13859.6|13864.8|13859.8|13860.6|13855.6|135
1655844300000|2022-06-21 20:45:00|13864.5|13859.5|13862.2|13857.2|13865.4|13860.4|13860.2|13847.5|154
1655844600000|2022-06-21 20:50:00|13862.1|13857.1|13862.1|13857.1|13865.1|13857.8|13861.2|13854.9|116
1655844900000|2022-06-21 20:55:00|13861.5|13856.5|13862.7|13856.7|13862.9|13857.9|13860.9|13855.5|118
1655845200000|2022-06-21 21:00:00|13862.4|13855.8|13859.1|13846.1|13862.4|13855.9|13859.1|13844.6|35
1655845500000|2022-06-21 21:05:00|13859.2|13846|13859.1|13846.7|13860.5|13851.2|13857.8|13846|39
1655845800000|2022-06-21 21:10:00|13862|13846.3|13861.1|13846.3|13863.3|13848.4|13856.6|13844.9|115
1655846100000|2022-06-21 21:15:00|13862.4|13846.4|13861.7|13848.8|13863.8|13851.1|13857.9|13846|136
1655846400000|2022-06-21 21:20:00|13858.6|13848|13862.8|13847|13863.4|13851.6|13857.8|13846|121
1655846700000|2022-06-21 21:25:00|13859.2|13846.3|13861.8|13846.8|13863.6|13849.1|13857.8|13846.2|105
1655847000000|2022-06-21 21:30:00|13862.1|13846.3|13858.1|13853.1|13863.6|13853.4|13857.7|13846.3|206
1655847300000|2022-06-21 21:35:00|13859.2|13852.3|13859.7|13852.2|13863.1|13852.7|13858.8|13846.5|121
1655847600000|2022-06-21 21:40:00|13859.9|13851.2|13860.6|13852|13863.1|13853.2|13858.2|13846.7|124
1655847900000|2022-06-21 21:45:00|13858.7|13851.9|13860.5|13850.2|13863|13853.2|13858.1|13846.5|114
1655848200000|2022-06-21 21:50:00|13860.9|13851.1|13859.8|13852.1|13863.5|13852.2|13858.4|13846.9|92
1655848500000|2022-06-21 21:55:00|13859.5|13849.9|13862.4|13850.1|13864|13853.3|13858.2|13846.5|93
1655848800000|2022-06-21 22:00:00|13860|13847.6|13862|13854.7|13866.5|13855.5|13859.6|13847.6|324
1655849100000|2022-06-21 22:05:00|13862.1|13854.3|13863.4|13853.1|13867.3|13856.5|13860|13852.9|290
1655849400000|2022-06-21 22:10:00|13862|13853.6|13862.5|13854.6|13865|13855.5|13860|13852.2|199
1655849700000|2022-06-21 22:15:00|13863.3|13854.8|13862.5|13853.5|13865|13854.8|13861.1|13852.5|201
1655850000000|2022-06-21 22:20:00|13863.1|13853.1|13862.6|13854.4|13864.1|13854.5|13862|13852.4|131
1655850300000|2022-06-21 22:25:00|13862.9|13854.3|13862.9|13853.8|13863.3|13855.7|13860.9|13852.9|151
1655850600000|2022-06-21 22:30:00|13862.8|13853.7|13862.1|13853|13862.8|13854.5|13860.3|13852.7|154
1655850900000|2022-06-21 22:35:00|13861.6|13852.7|13862.3|13853.4|13863.1|13853.9|13860.5|13852.5|108
1655851200000|2022-06-21 22:40:00|13861.8|13852.9|13858|13847.9|13862.7|13853.8|13856|13846|165
1655851500000|2022-06-21 22:45:00|13857.6|13848.3|13856.5|13847.8|13859.1|13849.9|13856.5|13847.3|167
1655851800000|2022-06-21 22:50:00|13856.8|13849.5|13856.5|13849.1|13858.5|13850.3|13855|13847.7|136
1655852100000|2022-06-21 22:55:00|13856.2|13848.9|13855.6|13849|13858.3|13850.2|13854.7|13848.5|130
1655852400000|2022-06-21 23:00:00|13855.7|13849.4|13856.7|13851.7|13857.7|13852.7|13854.9|13849.4|187
1655852700000|2022-06-21 23:05:00|13857.3|13852.3|13859.3|13854.3|13859.5|13854.5|13857|13851.5|187
1655853000000|2022-06-21 23:10:00|13859.2|13854.2|13861.3|13856.3|13863|13858|13858.8|13853.8|185
1655853300000|2022-06-21 23:15:00|13861.4|13856.4|13861.6|13856.6|13861.9|13856.9|13859.9|13854.9|151
1655853600000|2022-06-21 23:20:00|13861.7|13856.7|13864|13859|13864.8|13859.8|13860.7|13855.7|226
1655853900000|2022-06-21 23:25:00|13863.9|13858.9|13863.8|13858.8|13865.3|13860.3|13862.9|13857.9|330
1655854200000|2022-06-21 23:30:00|13863.9|13858.9|13864|13859|13865.8|13860.8|13862.8|13857.8|324
1655854500000|2022-06-21 23:35:00|13863.9|13858.9|13863.5|13858.5|13864.9|13859.9|13862.9|13857.9|315
1655854800000|2022-06-21 23:40:00|13863.6|13858.6|13863.9|13858.9|13864.7|13860.7|13862.6|13858|235
1655855100000|2022-06-21 23:45:00|13863.8|13858.8|13861.1|13856.1|13864.1|13859.1|13860.9|13855.9|139
1655855400000|2022-06-21 23:50:00|13861.3|13856.3|13859|13854|13861.5|13856.5|13856.5|13851.5|239
1655855700000|2022-06-21 23:55:00|13858.8|13853.8|13859.6|13854.6|13859.8|13854.8|13856.9|13851.9|212
1655856000000|2022-06-22 00:00:00|13859|13854|13863.7|13858.7|13863.9|13860.2|13858.2|13853.7|392
1655856300000|2022-06-22 00:05:00|13863.6|13858.6|13867.3|13862.3|13869.1|13864.9|13861.7|13857.9|395
1655856600000|2022-06-22 00:10:00|13867.1|13862.1|13868.3|13863.3|13870.2|13866.9|13864.5|13861.1|406
1655856900000|2022-06-22 00:15:00|13868.2|13863.2|13867.1|13862.1|13870.3|13866.8|13864.6|13860.2|470
1655857200000|2022-06-22 00:20:00|13867.2|13862.2|13866.1|13861.1|13867.2|13862.2|13864.8|13859.8|304
1655857500000|2022-06-22 00:25:00|13866|13861|13867.1|13862.1|13868.3|13864.8|13864.2|13859.9|311
1655857800000|2022-06-22 00:30:00|13867.2|13862.2|13869.8|13867.8|13871.4|13867.8|13866.1|13862.2|363
1655858100000|2022-06-22 00:35:00|13869.7|13867.7|13869.5|13864.5|13871.2|13867.7|13866.6|13862.5|401
1655858400000|2022-06-22 00:40:00|13869.4|13864.4|13870.5|13868.5|13872.1|13869|13867.9|13864.3|294
1655858700000|2022-06-22 00:45:00|13870.4|13868.4|13873.6|13868.6|13874.2|13870.7|13868.5|13865|344
1655859000000|2022-06-22 00:50:00|13873.5|13868.5|13875.6|13873.6|13877.3|13873.9|13872.6|13867.6|408
1655859300000|2022-06-22 00:55:00|13875.7|13873.7|13875.6|13870.6|13877.1|13873.7|13873.9|13870.2|305
1655859600000|2022-06-22 01:00:00|13875.7|13870.7|13874.4|13869.4|13876.6|13873.2|13872.7|13869.1|497
1655859900000|2022-06-22 01:05:00|13874.5|13869.5|13870.6|13865.6|13875.8|13872.2|13869.7|13865.6|400
1655860200000|2022-06-22 01:10:00|13870.5|13865.5|13871.7|13869.7|13873|13869.8|13867.7|13864.2|408
1655860500000|2022-06-22 01:15:00|13871.6|13869.6|13869.5|13867.5|13874.9|13871.2|13868.5|13865.2|398
1655860800000|2022-06-22 01:20:00|13870.2|13868.2|13870.6|13865.6|13871.9|13868.4|13867.4|13864|310
1655861100000|2022-06-22 01:25:00|13870.7|13865.7|13869.3|13867.3|13870.9|13867.6|13868.2|13864.9|273
1655861400000|2022-06-22 01:30:00|13869.2|13867.2|13873.5|13871.5|13876.3|13872.8|13868.7|13865.2|408
1655861700000|2022-06-22 01:35:00|13873.4|13871.4|13878.9|13876.9|13880.5|13877.1|13871.8|13868.3|482
1655862000000|2022-06-22 01:40:00|13879|13877|13883.2|13878.2|13886.8|13883|13877.5|13873.8|519
1655862300000|2022-06-22 01:45:00|13883.6|13878.6|13880.8|13878.8|13885|13881.2|13879.2|13875.6|455
1655862600000|2022-06-22 01:50:00|13882.1|13877.1|13880.9|13878.9|13883.9|13880.5|13880.3|13876.8|481
1655862900000|2022-06-22 01:55:00|13881|13879|13881.4|13879.4|13884.9|13881.5|13880.7|13877.2|456
1655863200000|2022-06-22 02:00:00|13881.3|13879.3|13881.9|13879.9|13883.6|13880.2|13881.1|13877.6|218
1655863500000|2022-06-22 02:05:00|13881.8|13879.8|13883.9|13878.9|13883.9|13880.4|13881.5|13878|303
1655863800000|2022-06-22 02:10:00|13882.3|13880.3|13883.5|13878.5|13883.9|13880.4|13881.1|13877.6|282
1655864100000|2022-06-22 02:15:00|13883.4|13878.4|13883.2|13878.2|13884.1|13880.5|13881.1|13877.6|250
1655864400000|2022-06-22 02:20:00|13883|13878|13880.7|13878.7|13883.3|13879.4|13880.5|13877.6|161
1655864700000|2022-06-22 02:25:00|13880.6|13878.6|13880.3|13878.3|13880.7|13878.7|13880|13878|147
1655865000000|2022-06-22 02:30:00|13880.2|13878.2|13880.3|13878.3|13882.5|13878.9|13879.9|13877.1|126
1655865300000|2022-06-22 02:35:00|13880.4|13878.4|13882.5|13877.5|13883.2|13879.4|13880|13876.6|313
1655865600000|2022-06-22 02:40:00|13882.4|13877.4|13882.6|13877.6|13883.3|13879.3|13880.5|13877|332
1655865900000|2022-06-22 02:45:00|13882.5|13877.5|13882.3|13877.3|13883|13879.6|13880.1|13876.8|342
1655866200000|2022-06-22 02:50:00|13880.9|13878.9|13880.2|13878.2|13882.6|13879.1|13879.9|13876.6|269
1655866500000|2022-06-22 02:55:00|13880.3|13878.3|13880.5|13878.5|13882.9|13879.5|13880.2|13876.9|247
1655866800000|2022-06-22 03:00:00|13880.4|13878.4|13881.5|13876.5|13883.4|13880|13879.3|13876.2|319
1655867100000|2022-06-22 03:05:00|13881.6|13876.6|13879.4|13877.4|13881.7|13878.1|13879.1|13875.7|192
1655867400000|2022-06-22 03:10:00|13879.3|13877.3|13880.7|13875.7|13881.7|13878|13878.9|13875.6|211
1655867700000|2022-06-22 03:15:00|13879.1|13877.1|13879.2|13877.2|13881.1|13877.6|13878.8|13875.3|193
1655868000000|2022-06-22 03:20:00|13879.3|13877.3|13878.5|13876.5|13879.9|13877.3|13877.9|13874.5|223
1655868300000|2022-06-22 03:25:00|13878.4|13876.4|13878.1|13876.1|13878.5|13876.5|13877.9|13875.9|163
1655868600000|2022-06-22 03:30:00|13878.2|13876.2|13878|13876|13880|13876.4|13877.7|13874.9|126
1655868900000|2022-06-22 03:35:00|13878.1|13876.1|13878|13876|13878.4|13876.4|13877.7|13875.7|135
1655869200000|2022-06-22 03:40:00|13877.9|13875.9|13877.9|13875.9|13878.6|13876.6|13877.8|13875.8|169
1655869500000|2022-06-22 03:45:00|13878.1|13876.1|13878.5|13876.5|13880.4|13877.1|13878|13874.8|193
1655869800000|2022-06-22 03:50:00|13878.6|13876.6|13877.5|13875.5|13880.7|13877.3|13877.3|13874.1|312
1655870100000|2022-06-22 03:55:00|13877.6|13875.6|13877.7|13875.7|13879.6|13876.3|13877.4|13874.1|173
1655870400000|2022-06-22 04:00:00|13877.8|13875.8|13878.1|13876.1|13880|13876.5|13877.7|13874.3|218
1655870700000|2022-06-22 04:05:00|13878.2|13876.2|13878.6|13876.6|13880.9|13877.5|13878|13874.6|230
1655871000000|2022-06-22 04:10:00|13878.4|13876.4|13878.1|13876.1|13880|13876.8|13877.8|13874.2|132
1655871300000|2022-06-22 04:15:00|13878.2|13876.2|13878.8|13876.8|13880.4|13877.3|13878.1|13875|118
1655871600000|2022-06-22 04:20:00|13878.9|13876.9|13878.7|13876.7|13880.9|13877.4|13878.5|13875.1|182
1655871900000|2022-06-22 04:25:00|13878.8|13876.8|13878.4|13876.4|13880.2|13876.8|13878.3|13874.9|97
1655872200000|2022-06-22 04:30:00|13878.5|13876.5|13878.5|13876.5|13878.9|13876.9|13878.2|13876.2|135
1655872500000|2022-06-22 04:35:00|13878.6|13876.6|13879|13877|13880.8|13877.4|13878.4|13875.2|132
1655872800000|2022-06-22 04:40:00|13879.1|13877.1|13882|13880|13883.6|13880.2|13879|13875.6|269
1655873100000|2022-06-22 04:45:00|13881.9|13879.9|13882.7|13880.7|13884.8|13881.4|13881.9|13878.8|172
1655873400000|2022-06-22 04:50:00|13882.6|13880.6|13884.5|13882.5|13886.2|13883|13882.6|13879.2|251
1655873700000|2022-06-22 04:55:00|13884.6|13882.6|13885.7|13880.7|13885.9|13882.7|13883.4|13880.3|234
1655874000000|2022-06-22 05:00:00|13884.2|13882.2|13885.8|13883.8|13886.9|13883.9|13884|13880.4|309
1655874300000|2022-06-22 05:05:00|13885.9|13883.9|13885.9|13883.9|13887.6|13884.7|13885.4|13881.9|206
1655874600000|2022-06-22 05:10:00|13886|13884|13886.4|13884.4|13887.7|13884.4|13885.5|13882.1|189
1655874900000|2022-06-22 05:15:00|13886.3|13884.3|13885.6|13883.6|13887.9|13884.6|13885.4|13882.1|223
1655875200000|2022-06-22 05:20:00|13885.7|13883.7|13886.1|13884.1|13888.2|13884.9|13885.5|13881.9|226
1655875500000|2022-06-22 05:25:00|13886.2|13884.2|13885.6|13883.6|13888|13884.5|13885.5|13882.1|175
1655875800000|2022-06-22 05:30:00|13885.7|13883.7|13886.6|13884.6|13888.7|13885.3|13885.7|13882.4|270
1655876100000|2022-06-22 05:35:00|13888.2|13883.2|13886.3|13884.3|13888.9|13885.5|13885.8|13882.4|285
1655876400000|2022-06-22 05:40:00|13887.8|13882.8|13888.8|13883.8|13888.9|13885.6|13886.2|13882.8|292
1655876700000|2022-06-22 05:45:00|13888.7|13883.7|13887.5|13885.5|13889.8|13886.5|13886.2|13883.2|239
1655877000000|2022-06-22 05:50:00|13887.6|13885.6|13889.1|13887.1|13891.3|13887.8|13887.5|13884.3|290
1655877300000|2022-06-22 05:55:00|13889.2|13887.2|13890|13885|13891.8|13887.5|13889.1|13884.6|376
1655877600000|2022-06-22 06:00:00|13889.9|13884.9|13887.4|13885.4|13890.4|13885.7|13887.3|13883.4|410
1655877900000|2022-06-22 06:05:00|13887.3|13885.3|13887.8|13885.8|13889.7|13886|13886.9|13884.7|288
1655878200000|2022-06-22 06:10:00|13887.7|13885.7|13890.4|13888.4|13892.3|13889.5|13887.6|13884.1|375
1655878500000|2022-06-22 06:15:00|13890.3|13888.3|13890.8|13888.8|13893.2|13889.9|13889.1|13885.9|293
1655878800000|2022-06-22 06:20:00|13890.9|13888.9|13890|13888|13892.8|13890|13889.3|13885.9|447
1655879100000|2022-06-22 06:25:00|13889.9|13887.9|13888.5|13886.5|13890.1|13888|13888|13885.1|186
1655879400000|2022-06-22 06:30:00|13888.6|13886.6|13889.8|13887.8|13891.7|13888.1|13888.5|13885.7|326
1655879700000|2022-06-22 06:35:00|13889.7|13887.7|13891.3|13889.3|13894|13890.5|13889|13885.7|408
1655880000000|2022-06-22 06:40:00|13891.2|13889.2|13893.3|13891.3|13895|13892.7|13891.2|13888.2|335
1655880300000|2022-06-22 06:45:00|13893.2|13891.2|13893.8|13891.8|13895.2|13892.2|13891.6|13888.3|306
1655880600000|2022-06-22 06:50:00|13893.7|13891.7|13895.9|13893.9|13897|13894.1|13892.6|13890|278
1655880900000|2022-06-22 06:55:00|13895.8|13893.8|13894.5|13892.5|13896.9|13893.9|13894.3|13891|283
1655881200000|2022-06-22 07:00:00|13894.4|13892.4|13899.8|13897.8|13900.8|13897.9|13894|13891.2|446
1655881500000|2022-06-22 07:05:00|13899.9|13897.9|13904.2|13899.2|13907.2|13903.7|13899.8|13897.8|549
1655881800000|2022-06-22 07:10:00|13904.3|13899.3|13903.9|13901.9|13906.3|13902.9|13900.9|13897.4|506
1655882100000|2022-06-22 07:15:00|13904|13902|13901.3|13899.3|13906.8|13903.5|13900.7|13897.8|394
1655882400000|2022-06-22 07:20:00|13901.5|13899.5|13899.9|13894.9|13905.6|13902.2|13898|13894.5|548
1655882700000|2022-06-22 07:25:00|13900|13895|13896.9|13894.9|13900|13896.3|13895.3|13891.6|505
1655883000000|2022-06-22 07:30:00|13896.7|13894.7|13895.9|13890.9|13900|13896.7|13894.1|13890.9|386
1655883300000|2022-06-22 07:35:00|13894.4|13892.4|13896.6|13894.6|13898.9|13896.4|13894.3|13891|368
1655883600000|2022-06-22 07:40:00|13896.5|13894.5|13897|13892|13897.5|13894.6|13894|13890.9|377
1655883900000|2022-06-22 07:45:00|13895.7|13893.7|13896.7|13894.7|13900.1|13896.7|13895.3|13891.8|381
1655884200000|2022-06-22 07:50:00|13896.8|13894.8|13898.1|13896.1|13900.1|13896.7|13896.4|13893.3|397
1655884500000|2022-06-22 07:55:00|13898.2|13896.2|13895.5|13893.5|13898.4|13896.2|13895.5|13892|369
1655884800000|2022-06-22 08:00:00|13895.6|13893.6|13897.1|13895.1|13899.2|13895.9|13895.5|13892.5|402
1655885100000|2022-06-22 08:05:00|13897|13895|13900.3|13898.3|13902|13898.6|13896.6|13893.5|440
1655885400000|2022-06-22 08:10:00|13900.4|13898.4|13899.3|13897.3|13901.3|13898.5|13898.2|13894.8|381
1655885700000|2022-06-22 08:15:00|13899.2|13897.2|13897.6|13895.6|13900.6|13898.6|13896.8|13893.5|339
1655886000000|2022-06-22 08:20:00|13897.7|13895.7|13899.3|13897.3|13900.7|13897.4|13895.3|13892.3|389
1655886300000|2022-06-22 08:25:00|13899.4|13897.4|13897.1|13895.1|13900.1|13897.4|13895.4|13891.8|387
1655886600000|2022-06-22 08:30:00|13897|13895|13898|13896|13900.1|13896.9|13896.4|13892.6|441
1655886900000|2022-06-22 08:35:00|13898.2|13896.2|13897.6|13895.6|13900.3|13897|13897.4|13893.6|362
1655887200000|2022-06-22 08:40:00|13897.7|13895.7|13897.6|13895.6|13899.5|13896|13896.7|13893.4|270
1655887500000|2022-06-22 08:45:00|13897.7|13895.7|13899.8|13897.8|13901.8|13898.7|13897.7|13894.8|316
1655887800000|2022-06-22 08:50:00|13899.7|13897.7|13899.9|13894.9|13901.8|13898.4|13897.6|13894.4|342
1655888100000|2022-06-22 08:55:00|13899.8|13894.8|13898.9|13896.9|13901.8|13897.7|13898.6|13894.8|361
1655888400000|2022-06-22 09:00:00|13898.8|13896.8|13898.3|13896.3|13901.1|13897.6|13898.2|13895|305
1655888700000|2022-06-22 09:05:00|13898.4|13896.4|13897.4|13895.4|13900.5|13896.9|13897|13894.1|297
1655889000000|2022-06-22 09:10:00|13897.3|13895.3|13897.3|13895.3|13898.9|13895.4|13895.5|13892|288
1655889300000|2022-06-22 09:15:00|13897.2|13895.2|13897.8|13892.8|13900.1|13896.5|13895.7|13892.4|323
1655889600000|2022-06-22 09:20:00|13896.4|13894.4|13896.7|13891.7|13898.9|13895.4|13894.3|13891.6|352
1655889900000|2022-06-22 09:25:00|13895|13893|13894.8|13892.8|13897.6|13894.3|13894.5|13891|291
1655890200000|2022-06-22 09:30:00|13894.7|13892.7|13895.1|13893.1|13897.1|13894.1|13894.6|13891.1|322
1655890500000|2022-06-22 09:35:00|13896.5|13891.5|13894.7|13892.7|13896.8|13893.8|13894.1|13891.5|255
1655890800000|2022-06-22 09:40:00|13894.6|13892.6|13894|13892|13896.7|13893.5|13893.9|13890.5|248
1655891100000|2022-06-22 09:45:00|13894.1|13892.1|13894.2|13892.2|13895.6|13892.6|13893|13889.9|341
1655891400000|2022-06-22 09:50:00|13894.3|13892.3|13893.1|13891.1|13896.3|13892.8|13892.9|13889.6|290
1655891700000|2022-06-22 09:55:00|13893.2|13891.2|13893.3|13891.3|13895|13891.5|13892.7|13889.5|227
1655892000000|2022-06-22 10:00:00|13893.4|13891.4|13893.7|13888.7|13894.9|13891.5|13891.9|13888.5|258
1655892300000|2022-06-22 10:05:00|13893.8|13888.8|13894.8|13889.8|13894.9|13891.5|13891.8|13888.5|333
1655892600000|2022-06-22 10:10:00|13894.7|13889.7|13895.7|13893.7|13898|13894.1|13892.9|13889.4|280
1655892900000|2022-06-22 10:15:00|13897.3|13892.3|13898.5|13893.5|13898.9|13895.4|13895.3|13891.7|307
1655893200000|2022-06-22 10:20:00|13898.4|13893.4|13895.7|13890.7|13898.6|13895|13894.2|13890.7|346
1655893500000|2022-06-22 10:25:00|13895.8|13890.8|13894.3|13892.3|13896.7|13893|13894|13890.5|307
1655893800000|2022-06-22 10:30:00|13894|13892|13894.9|13889.9|13895.9|13893|13892.9|13889.2|328
1655894100000|2022-06-22 10:35:00|13895|13890|13892.9|13890.9|13895.2|13891.1|13892.2|13888.6|241
1655894400000|2022-06-22 10:40:00|13893|13891|13896.3|13891.3|13896.4|13892.9|13892.3|13888.8|269
1655894700000|2022-06-22 10:45:00|13896.2|13891.2|13893.5|13891.5|13896.2|13892.7|13892.6|13889.1|273
1655895000000|2022-06-22 10:50:00|13893.4|13891.4|13895.7|13890.7|13895.9|13892.4|13892.4|13889|327
1655895300000|2022-06-22 10:55:00|13895.6|13890.6|13894.5|13892.5|13897.5|13894|13894.1|13890.5|192
1655895600000|2022-06-22 11:00:00|13896|13891|13894.1|13892.1|13896.2|13892.6|13892.2|13888.8|365
1655895900000|2022-06-22 11:05:00|13894|13892|13892.4|13890.4|13896|13892.3|13892.1|13888.5|360
1655896200000|2022-06-22 11:10:00|13892.3|13890.3|13891.5|13889.5|13893.9|13890.3|13890.9|13887.5|250
1655896500000|2022-06-22 11:15:00|13891.4|13889.4|13891.3|13889.3|13893.1|13889.6|13890.8|13887.3|264
1655896800000|2022-06-22 11:20:00|13891.2|13889.2|13896.1|13891.1|13896.6|13893.1|13891.1|13887.7|304
1655897100000|2022-06-22 11:25:00|13896.2|13891.2|13892.8|13890.8|13898.4|13894.6|13892.8|13889.3|411
1655897400000|2022-06-22 11:30:00|13892.9|13890.9|13893.2|13891.2|13895|13891.5|13891.5|13888.1|466
1655897700000|2022-06-22 11:35:00|13892.8|13890.8|13896|13891|13896.4|13891.7|13892.3|13888.5|418
1655898000000|2022-06-22 11:40:00|13895.8|13890.8|13895.4|13890.4|13896.3|13892.6|13892.5|13889|363
1655898300000|2022-06-22 11:45:00|13895.3|13890.3|13897.3|13892.3|13897.6|13893.9|13893.6|13890.2|384
1655898600000|2022-06-22 11:50:00|13897.2|13892.2|13896.8|13891.8|13898|13894.1|13894.5|13890.6|361
1655898900000|2022-06-22 11:55:00|13896.6|13891.6|13896.9|13891.9|13897.9|13893.5|13894.4|13889.5|424
1655899200000|2022-06-22 12:00:00|13897|13892|13892.3|13890.3|13897.3|13892.7|13891.9|13888.4|470
1655899500000|2022-06-22 12:05:00|13892.4|13890.4|13895.5|13890.5|13896.6|13893.1|13892.4|13889.2|337
1655899800000|2022-06-22 12:10:00|13895.4|13890.4|13893.6|13888.6|13895.5|13891.9|13891.8|13888.4|419
1655900100000|2022-06-22 12:15:00|13893.7|13888.7|13894.6|13889.6|13895.6|13891.5|13891.7|13888.3|389
1655900400000|2022-06-22 12:20:00|13894.4|13889.4|13893.8|13888.8|13895.4|13891.8|13891.1|13887.5|398
1655900700000|2022-06-22 12:25:00|13893.7|13888.7|13892.1|13890.1|13894|13890.1|13891.2|13887.8|319
1655901000000|2022-06-22 12:30:00|13892|13890|13895.5|13890.5|13895.9|13891.2|13891.3|13887.8|435
1655901300000|2022-06-22 12:35:00|13895.6|13890.6|13894.3|13889.3|13895.9|13891.9|13892.6|13888.3|407
1655901600000|2022-06-22 12:40:00|13894.2|13889.2|13891|13889|13894.8|13889.8|13890.9|13887.8|297
1655901900000|2022-06-22 12:45:00|13891.1|13889.1|13890.1|13888.1|13892.5|13889.4|13889.7|13886.5|260
1655902200000|2022-06-22 12:50:00|13890.2|13888.2|13889.6|13887.6|13893|13889.4|13888.9|13885.8|366
1655902500000|2022-06-22 12:55:00|13889.5|13887.5|13889.1|13887.1|13891.6|13888.1|13888.9|13885.6|276
1655902800000|2022-06-22 13:00:00|13889.2|13887.2|13888.2|13886.2|13890.1|13887.4|13887.7|13884.8|254
1655903100000|2022-06-22 13:05:00|13888.1|13886.1|13888.8|13883.8|13890.4|13887|13886.8|13883.6|436
1655903400000|2022-06-22 13:10:00|13887.4|13885.4|13888.9|13886.9|13890.6|13887.3|13886.8|13883.3|444
1655903700000|2022-06-22 13:15:00|13888.8|13886.8|13890.7|13885.7|13892.2|13888.8|13887.3|13884.4|485
1655904000000|2022-06-22 13:20:00|13890.6|13885.6|13888|13886|13890.8|13886|13886.7|13883.4|410
1655904300000|2022-06-22 13:25:00|13887.9|13885.9|13889.6|13884.6|13889.6|13886|13886|13883.1|354
1655904600000|2022-06-22 13:30:00|13889.5|13884.5|13889.2|13884.2|13891|13887.4|13886.2|13882.7|515
1655904900000|2022-06-22 13:35:00|13887.1|13885.1|13889.9|13884.9|13890.6|13887|13886.5|13882.9|584
1655905200000|2022-06-22 13:40:00|13888.6|13886.6|13887.1|13882.1|13890.8|13887.1|13884.9|13881.4|520
1655905500000|2022-06-22 13:45:00|13887|13882|13882.7|13877.7|13889|13884.4|13882|13877.7|583
1655905800000|2022-06-22 13:50:00|13882.8|13877.8|13881.4|13879.4|13884.9|13881.3|13881|13877.6|488
1655906100000|2022-06-22 13:55:00|13881.5|13879.5|13883.6|13878.6|13885.7|13882.2|13880.9|13877.6|467
1655906400000|2022-06-22 14:00:00|13883.5|13878.5|13884.2|13879.2|13887.9|13883.8|13882.2|13878.4|494
1655906700000|2022-06-22 14:05:00|13884.3|13879.3|13881.4|13879.4|13887.7|13883.2|13880.8|13877.5|461
1655907000000|2022-06-22 14:10:00|13881.3|13879.3|13885|13880|13885|13880.6|13880.8|13877.6|506
1655907300000|2022-06-22 14:15:00|13885.1|13880.1|13885.3|13880.3|13885.7|13881.7|13881.1|13877.7|532
1655907600000|2022-06-22 14:20:00|13885.2|13880.2|13881.8|13876.8|13885.5|13880.9|13880.2|13876.7|494
1655907900000|2022-06-22 14:25:00|13882|13877|13880.4|13878.4|13882.2|13879|13879.8|13876.2|340
1655908200000|2022-06-22 14:30:00|13880.5|13878.5|13882.3|13877.3|13882.7|13879.5|13879.8|13876.5|385
1655908500000|2022-06-22 14:35:00|13882.4|13877.4|13879.1|13877.1|13882.8|13879.3|13878.9|13875.6|307
1655908800000|2022-06-22 14:40:00|13879.2|13877.2|13877.8|13875.8|13880.9|13877.5|13877.7|13874.4|264
1655909100000|2022-06-22 14:45:00|13877.9|13875.9|13871.4|13866.4|13879.9|13876.6|13871.3|13866.3|355
1655909400000|2022-06-22 14:50:00|13871.5|13866.5|13871.7|13866.7|13872.4|13869|13868.2|13864.4|442
1655909700000|2022-06-22 14:55:00|13871.6|13866.6|13871|13866|13872.7|13869.1|13868.4|13863.7|404
1655910000000|2022-06-22 15:00:00|13870.7|13865.7|13869.8|13864.8|13874|13869.8|13869.2|13864.6|443
1655910300000|2022-06-22 15:05:00|13869.9|13864.9|13869.8|13864.8|13870.9|13866.6|13867.2|13863.8|374
1655910600000|2022-06-22 15:10:00|13869.9|13864.9|13871.5|13866.5|13872.7|13868.6|13867.2|13862.9|388
1655910900000|2022-06-22 15:15:00|13871.4|13866.4|13869.1|13864.1|13871.4|13866.9|13867.6|13862.6|384
1655911200000|2022-06-22 15:20:00|13869.2|13864.2|13868.8|13863.8|13871.5|13867.7|13866.9|13863.4|328
1655911500000|2022-06-22 15:25:00|13868.7|13863.7|13868.2|13863.2|13868.9|13865.3|13866.6|13862.2|312
1655911800000|2022-06-22 15:30:00|13868.1|13863.1|13869.1|13864.1|13870.2|13865.2|13867.1|13862.1|414
1655912100000|2022-06-22 15:35:00|13869.2|13864.2|13864.9|13859.9|13870|13865|13863.5|13859.8|345
1655912400000|2022-06-22 15:40:00|13865|13860|13870|13865|13870.4|13865.6|13864.5|13859.5|371
1655912700000|2022-06-22 15:45:00|13870.2|13865.2|13871.8|13869.8|13874.1|13870.7|13869.1|13864.1|409
1655913000000|2022-06-22 15:50:00|13871.9|13869.9|13875.3|13870.3|13877.4|13872.4|13871.6|13867.4|444
1655913300000|2022-06-22 15:55:00|13875.2|13870.2|13877.9|13872.9|13878.1|13874.5|13871.6|13867.8|459
1655913600000|2022-06-22 16:00:00|13877.8|13872.8|13875.8|13870.8|13877.8|13872.8|13873.4|13868.4|461
1655913900000|2022-06-22 16:05:00|13875.9|13870.9|13876.7|13871.7|13878|13873|13874.7|13870.5|300
1655914200000|2022-06-22 16:10:00|13876.6|13871.6|13874|13869|13877.6|13872.6|13871.8|13866.8|387
1655914500000|2022-06-22 16:15:00|13874.1|13869.1|13870.8|13865.8|13875|13870|13869.3|13864.3|365
1655914800000|2022-06-22 16:20:00|13870.9|13865.9|13871.5|13866.5|13872.1|13867.1|13870.1|13865.1|288
1655915100000|2022-06-22 16:25:00|13871.4|13866.4|13871.1|13866.1|13874.1|13869.1|13869.4|13865.1|344
1655915400000|2022-06-22 16:30:00|13871.2|13866.2|13873.3|13868.3|13873.6|13868.6|13871.2|13866.2|304
1655915700000|2022-06-22 16:35:00|13873.2|13868.2|13872.4|13867.4|13874.7|13869.7|13871|13866|269
1655916000000|2022-06-22 16:40:00|13872.3|13867.3|13875|13870|13875|13870|13871.9|13866.9|224
1655916300000|2022-06-22 16:45:00|13875.1|13870.1|13875.8|13870.8|13876.7|13872.2|13874.1|13869.1|288
1655916600000|2022-06-22 16:50:00|13875.5|13870.5|13875|13870|13877.4|13872.4|13874.7|13869.7|287
1655916900000|2022-06-22 16:55:00|13874.9|13869.9|13877|13872|13877.3|13872.3|13874.7|13869.7|231
1655917200000|2022-06-22 17:00:00|13876.8|13871.8|13877.2|13872.2|13880.5|13876.6|13875.5|13870.5|402
1655917500000|2022-06-22 17:05:00|13877.3|13872.3|13876|13871|13878.2|13873.2|13875.7|13870.7|306
1655917800000|2022-06-22 17:10:00|13875.8|13870.8|13871.4|13866.4|13876|13871.5|13871.3|13866.3|263
1655918100000|2022-06-22 17:15:00|13871.3|13866.3|13868.5|13863.5|13871.7|13867.1|13867.8|13862.8|211
1655918400000|2022-06-22 17:20:00|13868.6|13863.6|13867.9|13862.9|13868.7|13864.7|13865.2|13861.7|295
1655918700000|2022-06-22 17:25:00|13868|13863|13865.4|13860.4|13868|13863|13864.1|13860.3|246
1655919000000|2022-06-22 17:30:00|13865.5|13860.5|13866.6|13861.6|13866.6|13862.5|13863.7|13860.1|192
1655919300000|2022-06-22 17:35:00|13866.7|13861.7|13865.5|13860.5|13867.6|13862.6|13865.3|13860.3|211
1655919600000|2022-06-22 17:40:00|13865.7|13860.7|13864.1|13859.1|13867|13862.3|13863.6|13858.6|170
1655919900000|2022-06-22 17:45:00|13864|13859|13864.5|13859.5|13865.6|13861.2|13862.8|13858.9|202
1655920200000|2022-06-22 17:50:00|13864.4|13859.4|13865.2|13860.2|13865.3|13860.8|13861.4|13857.9|234
1655920500000|2022-06-22 17:55:00|13865.3|13860.3|13863.7|13858.7|13865.3|13861.7|13863.2|13858.6|271
1655920800000|2022-06-22 18:00:00|13863.8|13858.8|13864.8|13859.8|13865.9|13861|13863|13858.6|255
1655921100000|2022-06-22 18:05:00|13864.6|13859.6|13861.3|13859.3|13865|13860.7|13861.1|13857.8|194
1655921400000|2022-06-22 18:10:00|13861.4|13859.4|13863.6|13858.6|13865.3|13860.3|13861|13857.6|293
1655921700000|2022-06-22 18:15:00|13863.5|13858.5|13864.3|13859.3|13865|13860.4|13861.3|13857.8|319
1655922000000|2022-06-22 18:20:00|13864.2|13859.2|13865.5|13860.5|13865.7|13860.7|13863.5|13858.5|307
1655922300000|2022-06-22 18:25:00|13865.8|13860.8|13867.6|13862.6|13868.6|13864.2|13865.7|13860.7|241
1655922600000|2022-06-22 18:30:00|13867.5|13862.5|13866.6|13861.6|13868|13863.6|13865.6|13861.4|198
1655922900000|2022-06-22 18:35:00|13866.5|13861.5|13868.3|13863.3|13868.6|13865|13864.2|13860.4|208
1655923200000|2022-06-22 18:40:00|13868.4|13863.4|13868|13863|13869.3|13865|13866.4|13862.3|112
1655923500000|2022-06-22 18:45:00|13867.9|13862.9|13871.6|13866.6|13871.7|13866.7|13867.7|13862.9|184
1655923800000|2022-06-22 18:50:00|13871.7|13866.7|13872.2|13867.2|13872.7|13868.7|13870.1|13865.4|216
1655924100000|2022-06-22 18:55:00|13872.3|13867.3|13873.6|13868.6|13876|13871|13870.8|13866.5|300
1655924400000|2022-06-22 19:00:00|13873.5|13868.5|13871.6|13866.6|13875.8|13870.8|13871.5|13866.5|306
1655924700000|2022-06-22 19:05:00|13871.5|13866.5|13871.9|13866.9|13873.2|13868.4|13869.8|13864.8|252
1655925000000|2022-06-22 19:10:00|13871.8|13866.8|13872.5|13867.5|13873.3|13868.3|13871.5|13866.5|197
1655925300000|2022-06-22 19:15:00|13872.4|13867.4|13869.2|13867.2|13872.4|13867.4|13869.2|13865.9|218
1655925600000|2022-06-22 19:20:00|13870.7|13865.7|13871.3|13866.3|13871.5|13867.6|13869.4|13865.4|248
1655925900000|2022-06-22 19:25:00|13871.4|13866.4|13871.3|13866.3|13872|13868.2|13869.5|13865.7|195
1655926200000|2022-06-22 19:30:00|13871.4|13866.4|13872.2|13867.2|13872.5|13868.7|13870.3|13866.4|135
1655926500000|2022-06-22 19:35:00|13872.4|13867.4|13871.8|13866.8|13872.5|13868.9|13870.6|13866.3|165
1655926800000|2022-06-22 19:40:00|13871.7|13866.7|13872.4|13867.4|13872.5|13867.5|13871.2|13866.2|166
1655927100000|2022-06-22 19:45:00|13872.3|13867.3|13872.2|13867.2|13872.9|13868.7|13870.7|13866.9|146
1655927400000|2022-06-22 19:50:00|13872.3|13867.3|13871.1|13866.1|13872.6|13868.7|13870.7|13865.8|186
1655927700000|2022-06-22 19:55:00|13871.2|13866.2|13872|13867|13874.3|13869.7|13870.9|13865.9|151
1655928000000|2022-06-22 20:00:00|13871.9|13866.9|13874.1|13869.1|13874.6|13870.9|13870.4|13865.4|218
1655928300000|2022-06-22 20:05:00|13874.5|13869.5|13878.5|13873.5|13879.5|13874.5|13872|13867|253
1655928600000|2022-06-22 20:10:00|13878.4|13873.4|13877.3|13872.3|13878.5|13873.5|13877.2|13872.2|82
1655928900000|2022-06-22 20:15:00|13877.4|13872.4|13877.5|13872.5|13877.6|13872.6|13877|13872|80
1655929200000|2022-06-22 20:20:00|13877.4|13872.4|13873.7|13868.7|13877.6|13872.6|13873.6|13868.6|153
1655929500000|2022-06-22 20:25:00|13873.8|13868.8|13874.9|13869.9|13875.4|13870.4|13873.7|13868.7|160
1655929800000|2022-06-22 20:30:00|13874.8|13869.8|13873.9|13868.9|13874.9|13869.9|13873.5|13868.5|93
1655930100000|2022-06-22 20:35:00|13873.8|13868.8|13873.7|13868.7|13874|13869|13873.3|13868.3|68
1655930400000|2022-06-22 20:40:00|13873.8|13868.8|13874.2|13869.2|13874.6|13869.6|13873.4|13868.4|79
1655930700000|2022-06-22 20:45:00|13873.9|13868.9|13874.4|13869.4|13874.8|13869.8|13873.6|13868.6|114
1655931000000|2022-06-22 20:50:00|13874.5|13869.5|13874.3|13869.3|13874.7|13869.7|13873.9|13868.9|96
1655931300000|2022-06-22 20:55:00|13874.4|13869.4|13871.7|13863.3|13874.4|13869.4|13871.1|13862.9|114
1655931600000|2022-06-22 21:00:00|13871.8|13862.5|13877.8|13861.8|13877.8|13864.3|13870.9|13860.3|30
1655931900000|2022-06-22 21:05:00|13878.2|13862.2|13878.8|13862.8|13881.6|13865.6|13878.2|13862.2|59
1655932200000|2022-06-22 21:10:00|13878|13862|13880.6|13864.6|13883.1|13867.1|13878|13862|91
1655932500000|2022-06-22 21:15:00|13882.2|13866.2|13879|13863|13882.4|13866.4|13873.5|13861.5|171
1655932800000|2022-06-22 21:20:00|13879.1|13863.1|13878.7|13862.7|13883.6|13867.6|13871.9|13862|125
1655933100000|2022-06-22 21:25:00|13878.9|13862.9|13879.1|13863.1|13884.1|13868.1|13874.6|13861|118
1655933400000|2022-06-22 21:30:00|13880.1|13864.1|13873.3|13863.6|13881.5|13865.5|13871.4|13858.2|223
1655933700000|2022-06-22 21:35:00|13873.1|13864.3|13879.8|13863.8|13882.2|13867|13870.7|13856.9|184
1655934000000|2022-06-22 21:40:00|13877.2|13865.1|13880.1|13864.1|13884.2|13868.2|13874.8|13861.6|220
1655934300000|2022-06-22 21:45:00|13880.8|13864.8|13872|13867|13886|13870|13872|13861.9|107
1655934600000|2022-06-22 21:50:00|13873.1|13865.4|13879.6|13863.6|13885.9|13869.9|13872|13860.4|104
1655934900000|2022-06-22 21:55:00|13880|13864|13879.9|13863.9|13883.2|13867.4|13871.8|13859.4|147
1655935200000|2022-06-22 22:00:00|13876.7|13865|13880.3|13864.3|13883.5|13867.5|13875.8|13859.8|428
1655935500000|2022-06-22 22:05:00|13880.9|13864.9|13882.9|13866.9|13885.6|13869.6|13880.2|13864.2|201
1655935800000|2022-06-22 22:10:00|13882.7|13866.7|13882.2|13866.2|13884.7|13868.7|13879.8|13863.8|138
1655936100000|2022-06-22 22:15:00|13881.8|13865.8|13883.4|13867.4|13885.8|13869.8|13881.4|13865.4|108
1655936400000|2022-06-22 22:20:00|13883.1|13867.1|13884.9|13868.9|13885.7|13869.7|13882.4|13866.4|123
1655936700000|2022-06-22 22:25:00|13884.3|13868.3|13883.9|13867.9|13885.7|13869.7|13882.9|13866.9|172
1655937000000|2022-06-22 22:30:00|13884.3|13868.3|13882.1|13866.1|13884.4|13868.4|13881.2|13865.9|155
1655937300000|2022-06-22 22:35:00|13882.2|13866.2|13882.1|13866.4|13882.9|13866.9|13878.8|13865.3|159
1655937600000|2022-06-22 22:40:00|13882.3|13866.3|13877|13864.7|13882.9|13866.9|13876.2|13863.3|191
1655937900000|2022-06-22 22:45:00|13877.2|13864.8|13871.9|13861|13879.4|13865.7|13871|13857.7|168
1655938200000|2022-06-22 22:50:00|13871.7|13861.3|13872.6|13864.1|13873|13864.7|13870.5|13859.4|178
1655938500000|2022-06-22 22:55:00|13872.5|13864|13872|13865|13872.9|13866.7|13871.2|13860.1|136
1655938800000|2022-06-22 23:00:00|13871.9|13864.9|13870|13865|13872.4|13866.1|13869.4|13863.9|156
1655939100000|2022-06-22 23:05:00|13870.2|13865.2|13870.1|13865.1|13870.6|13865.6|13869.6|13863.3|113
1655939400000|2022-06-22 23:10:00|13870.2|13865.2|13870.3|13865.3|13870.8|13865.8|13869.9|13864.9|118
1655939700000|2022-06-22 23:15:00|13870.2|13865.2|13870.3|13865.3|13870.4|13865.4|13869.5|13864.5|141
1655940000000|2022-06-22 23:20:00|13870.1|13865.1|13870.5|13865.5|13870.5|13865.5|13869.5|13864.2|133
1655940300000|2022-06-22 23:25:00|13870.3|13865.3|13875.7|13870.7|13878.4|13873.4|13870|13865|247
1655940600000|2022-06-22 23:30:00|13875.4|13870.4|13876.5|13871.5|13877.3|13872.3|13874.7|13869.7|252
1655940900000|2022-06-22 23:35:00|13876.6|13871.6|13875.9|13870.9|13876.6|13871.6|13875.2|13870.2|270
1655941200000|2022-06-22 23:40:00|13875.8|13870.8|13875.2|13870.2|13876.1|13871.1|13874|13869|204
1655941500000|2022-06-22 23:45:00|13875.3|13870.3|13875.5|13870.5|13876.4|13871.4|13875|13870|223
1655941800000|2022-06-22 23:50:00|13875.6|13870.6|13875.7|13870.7|13875.9|13870.9|13874.9|13869.9|197
1655942100000|2022-06-22 23:55:00|13875.8|13870.8|13873|13868|13876.1|13871.1|13871.5|13866.5|189
1655942400000|2022-06-23 00:00:00|13872.9|13867.9|13873.3|13868.3|13873.4|13868.4|13869.5|13864.5|326
1655942700000|2022-06-23 00:05:00|13873.4|13868.4|13874.7|13869.7|13875.4|13871.8|13872.8|13868.2|298
1655943000000|2022-06-23 00:10:00|13874.8|13869.8|13873.6|13868.6|13874.9|13871|13870.2|13866.4|288
1655943300000|2022-06-23 00:15:00|13873.7|13868.7|13871.5|13866.5|13874.3|13870.8|13869.7|13866.1|311
1655943600000|2022-06-23 00:20:00|13871.6|13866.6|13871.5|13869.5|13874.4|13871|13869.7|13866|269
1655943900000|2022-06-23 00:25:00|13873|13868|13879.6|13877.6|13880.7|13877.7|13871.2|13867.6|318
1655944200000|2022-06-23 00:30:00|13879.7|13877.7|13882.2|13877.2|13885.3|13880.3|13879.7|13876.3|323
1655944500000|2022-06-23 00:35:00|13882.1|13877.1|13878.1|13873.1|13882.2|13878.4|13877.9|13872.9|272
1655944800000|2022-06-23 00:40:00|13878.2|13873.2|13880.3|13875.3|13881.1|13876.8|13876.3|13872.7|273
1655945100000|2022-06-23 00:45:00|13880.5|13875.5|13881.2|13876.2|13882|13878.4|13878.3|13874.5|298
1655945400000|2022-06-23 00:50:00|13879.6|13877.6|13877.1|13875.1|13881.3|13877.8|13876.1|13872.8|331
1655945700000|2022-06-23 00:55:00|13877|13875|13876.3|13874.3|13879.4|13875.9|13876.1|13873|278
1655946000000|2022-06-23 01:00:00|13876.2|13874.2|13876.3|13874.3|13879.5|13875.9|13876|13872.8|324
1655946300000|2022-06-23 01:05:00|13876.5|13874.5|13874.9|13872.9|13879|13875.3|13874.9|13871.4|351
1655946600000|2022-06-23 01:10:00|13875|13873|13877.3|13872.3|13877.9|13874|13874.8|13871.4|291
1655946900000|2022-06-23 01:15:00|13875.7|13873.7|13874.5|13872.5|13877.8|13873.9|13874.4|13870.9|399
1655947200000|2022-06-23 01:20:00|13874.6|13872.6|13875.3|13873.3|13876.8|13873.5|13873.8|13870.7|176
1655947500000|2022-06-23 01:25:00|13875.6|13873.6|13879.3|13874.3|13879.4|13876.1|13875|13871.6|422
1655947800000|2022-06-23 01:30:00|13879.4|13874.4|13885.6|13880.6|13885.7|13881|13879.2|13874.2|391
1655948100000|2022-06-23 01:35:00|13885.7|13880.7|13889|13884|13892.6|13888.2|13885.3|13880.3|450
1655948400000|2022-06-23 01:40:00|13889.1|13884.1|13892.3|13887.3|13892.9|13888.9|13886.4|13881.8|406
1655948700000|2022-06-23 01:45:00|13892.5|13887.5|13891|13886|13893|13888|13887.5|13883|479
1655949000000|2022-06-23 01:50:00|13891.3|13886.3|13891.6|13886.6|13892.1|13888.9|13887.5|13883.7|413
1655949300000|2022-06-23 01:55:00|13891.7|13886.7|13891.7|13886.7|13894|13890|13888.6|13885.2|480
1655949600000|2022-06-23 02:00:00|13891.6|13886.6|13891.3|13886.3|13892.8|13888.6|13889.1|13885.5|344
1655949900000|2022-06-23 02:05:00|13891.5|13886.5|13890.3|13885.3|13891.8|13887.8|13888.1|13884.7|303
1655950200000|2022-06-23 02:10:00|13890.2|13885.2|13888.9|13886.9|13891.1|13887.6|13888.3|13884.7|312
1655950500000|2022-06-23 02:15:00|13890.6|13885.6|13890.8|13885.8|13891.3|13887.7|13888.1|13884.6|332
1655950800000|2022-06-23 02:20:00|13890.7|13885.7|13891.8|13886.8|13892.7|13888.7|13888.2|13884.6|296
1655951100000|2022-06-23 02:25:00|13891.7|13886.7|13892.1|13887.1|13893.2|13889.6|13890|13886.4|239
1655951400000|2022-06-23 02:30:00|13890.6|13888.6|13890.7|13885.7|13894.4|13890.6|13888.7|13885.1|297
1655951700000|2022-06-23 02:35:00|13890.6|13885.6|13887.5|13885.5|13891|13886.6|13887.2|13884|248
1655952000000|2022-06-23 02:40:00|13887.4|13885.4|13887|13885|13889.4|13885.8|13886.9|13883.5|218
1655952300000|2022-06-23 02:45:00|13887.1|13885.1|13884.9|13882.9|13887.8|13885.3|13884.8|13881.7|165
1655952600000|2022-06-23 02:50:00|13885.1|13883.1|13884.5|13882.5|13887.3|13883.8|13883.9|13880.8|311
1655952900000|2022-06-23 02:55:00|13884.8|13882.8|13885.8|13883.8|13887.2|13883.8|13883.8|13880.7|408
1655953200000|2022-06-23 03:00:00|13885.9|13883.9|13887.8|13882.8|13888|13884.5|13884.8|13881.2|258
1655953500000|2022-06-23 03:05:00|13887.9|13882.9|13885.7|13883.7|13888.2|13884.6|13885.4|13881.7|279
1655953800000|2022-06-23 03:10:00|13885.6|13883.6|13886.2|13884.2|13888.2|13884.6|13884.9|13881.9|344
1655954100000|2022-06-23 03:15:00|13886.3|13884.3|13885.5|13883.5|13889.7|13886|13885.5|13882|290
1655954400000|2022-06-23 03:20:00|13885.6|13883.6|13885.2|13883.2|13888.2|13884.9|13885.2|13881.7|266
1655954700000|2022-06-23 03:25:00|13886.7|13881.7|13887.1|13882.1|13887.7|13884.2|13885|13881.7|322
1655955000000|2022-06-23 03:30:00|13887.2|13882.2|13885.6|13883.6|13887.8|13884.1|13885.3|13881.8|275
1655955300000|2022-06-23 03:35:00|13887|13882|13885.3|13883.3|13887|13883.7|13884.3|13880.9|215
1655955600000|2022-06-23 03:40:00|13885.2|13883.2|13886.1|13884.1|13888|13884.5|13884.9|13881.4|320
1655955900000|2022-06-23 03:45:00|13886.2|13884.2|13885.7|13883.7|13887.8|13884.6|13885.3|13882|265
1655956200000|2022-06-23 03:50:00|13885.6|13883.6|13885.9|13880.9|13887|13883.7|13884.3|13880.8|215
1655956500000|2022-06-23 03:55:00|13885.8|13880.8|13884.4|13882.4|13885.9|13882.6|13884.1|13880.7|158
1655956800000|2022-06-23 04:00:00|13884.3|13882.3|13884.5|13882.5|13886.7|13882.9|13883.9|13881|183
1655957100000|2022-06-23 04:05:00|13884.7|13882.7|13888.3|13883.3|13889.1|13885.6|13884.4|13881|293
1655957400000|2022-06-23 04:10:00|13888.2|13883.2|13887.1|13885.1|13889.8|13886.1|13886.4|13882.9|318
1655957700000|2022-06-23 04:15:00|13887|13885|13886.6|13881.6|13888.7|13885.2|13886.3|13881.3|224
1655958000000|2022-06-23 04:20:00|13886.5|13881.5|13884.8|13882.8|13886.8|13883.3|13884.5|13881|200
1655958300000|2022-06-23 04:25:00|13884.7|13882.7|13884.3|13882.3|13886.5|13883.2|13884|13880.7|211
1655958600000|2022-06-23 04:30:00|13884.4|13882.4|13884.1|13882.1|13886.4|13882.8|13884|13880.8|195
1655958900000|2022-06-23 04:35:00|13884|13882|13883.6|13881.6|13885.7|13882.2|13883.1|13879.7|192
1655959200000|2022-06-23 04:40:00|13883.5|13881.5|13883.8|13881.8|13885.7|13882.2|13883.4|13880|195
1655959500000|2022-06-23 04:45:00|13883.7|13881.7|13884|13882|13885.9|13882.5|13883.5|13880.2|191
1655959800000|2022-06-23 04:50:00|13883.9|13881.9|13883.5|13881.5|13885.7|13882.5|13883.3|13879.8|234
1655960100000|2022-06-23 04:55:00|13883.4|13881.4|13885.5|13880.5|13885.6|13881.9|13882.9|13879.5|231
1655960400000|2022-06-23 05:00:00|13885.6|13880.6|13906|13901|13907|13902|13885.1|13880.1|504
1655960700000|2022-06-23 05:05:00|13906.4|13901.4|13904.3|13899.3|13911.5|13906.5|13902|13897|454
1655961000000|2022-06-23 05:10:00|13904.2|13899.2|13901.5|13899.5|13905|13901.6|13901.3|13897.5|302
1655961300000|2022-06-23 05:15:00|13901.6|13899.6|13905.6|13903.6|13907.1|13903.7|13901.4|13897.9|273
1655961600000|2022-06-23 05:20:00|13906.9|13901.9|13908.8|13903.8|13910.5|13906|13904.4|13901.1|265
1655961900000|2022-06-23 05:25:00|13908.9|13903.9|13906.3|13901.3|13909.9|13905.3|13904.4|13900.9|321
1655962200000|2022-06-23 05:30:00|13906.5|13901.5|13901.1|13896.1|13906.5|13902.5|13898.2|13894.2|354
1655962500000|2022-06-23 05:35:00|13901.3|13896.3|13897.9|13892.9|13901.3|13896.3|13893.5|13888.7|325
1655962800000|2022-06-23 05:40:00|13898|13893|13897|13895|13899.9|13896.1|13895.4|13891.9|320
1655963100000|2022-06-23 05:45:00|13897.1|13895.1|13900.4|13895.4|13901.5|13897.9|13896.5|13893|256
1655963400000|2022-06-23 05:50:00|13898.9|13896.9|13899.6|13894.6|13902|13898.4|13894.9|13891.8|321
1655963700000|2022-06-23 05:55:00|13899.7|13894.7|13900|13895|13900.6|13896.8|13896.6|13893.2|265
1655964000000|2022-06-23 06:00:00|13900.1|13895.1|13899.1|13894.1|13901|13896.7|13895.3|13891.8|389
1655964300000|2022-06-23 06:05:00|13899|13894|13895.4|13893.4|13899.8|13896.4|13895.4|13891.7|437
1655964600000|2022-06-23 06:10:00|13897|13892|13896.5|13891.5|13897|13893.5|13890.8|13887.2|433
1655964900000|2022-06-23 06:15:00|13896.4|13891.4|13892.4|13887.4|13896.4|13891.4|13890.6|13886.3|434
1655965200000|2022-06-23 06:20:00|13892.6|13887.6|13892.6|13887.6|13894.5|13889.6|13890.6|13886.1|457
1655965500000|2022-06-23 06:25:00|13892.5|13887.5|13890.6|13888.6|13892.6|13888.7|13890.3|13886.2|290
1655965800000|2022-06-23 06:30:00|13890.7|13888.7|13891.1|13886.1|13892.4|13889|13889.4|13885.9|225
1655966100000|2022-06-23 06:35:00|13891|13886|13892.3|13887.3|13892.6|13889|13889.2|13885.7|270
1655966400000|2022-06-23 06:40:00|13892.2|13887.2|13893.6|13888.6|13893.6|13890.3|13890.5|13887|311
1655966700000|2022-06-23 06:45:00|13893.7|13888.7|13889.7|13887.7|13893.9|13890.5|13889.5|13886.1|269
1655967000000|2022-06-23 06:50:00|13891.2|13886.2|13890.6|13888.6|13891.8|13889.3|13888.8|13885.7|236
1655967300000|2022-06-23 06:55:00|13890.7|13888.7|13890.1|13885.1|13892.3|13889|13888.3|13884.9|306
1655967600000|2022-06-23 07:00:00|13890|13885|13889.9|13887.9|13893|13889.5|13888.4|13885|549
1655967900000|2022-06-23 07:05:00|13890|13888|13891.7|13889.7|13893.8|13889.7|13888.2|13884.8|427
1655968200000|2022-06-23 07:10:00|13893.1|13888.1|13892.3|13890.3|13893.4|13890.7|13889.7|13886|411
1655968500000|2022-06-23 07:15:00|13893.5|13891.5|13900|13895|13901.6|13897.4|13893.5|13891.3|660
1655968800000|2022-06-23 07:20:00|13900.3|13895.3|13907.7|13902.7|13908.6|13904.8|13900.3|13895.3|524
1655969100000|2022-06-23 07:25:00|13907.3|13902.3|13904.6|13899.6|13908|13904.4|13903.2|13899.5|436
1655969400000|2022-06-23 07:30:00|13904.7|13899.7|13910.2|13905.2|13916.5|13911.5|13904.6|13899.6|547
1655969700000|2022-06-23 07:35:00|13910.1|13905.1|13917.5|13912.5|13918.6|13914.8|13909.9|13904.9|612
1655970000000|2022-06-23 07:40:00|13917.6|13912.6|13911.2|13906.2|13919.5|13916.7|13908.2|13904.3|533
1655970300000|2022-06-23 07:45:00|13911.3|13906.3|13912.5|13910.5|13915.9|13912.4|13908.5|13904.7|451
1655970600000|2022-06-23 07:50:00|13912.3|13910.3|13914|13912|13915.7|13912.6|13912.1|13908.6|420
1655970900000|2022-06-23 07:55:00|13914.1|13912.1|13915.5|13910.5|13917.1|13913.6|13913.2|13910|387
1655971200000|2022-06-23 08:00:00|13915.2|13910.2|13912|13907|13915.7|13912|13911.2|13906.7|463
1655971500000|2022-06-23 08:05:00|13911.9|13906.9|13911.5|13906.5|13912.7|13908.9|13910.7|13906.3|368
1655971800000|2022-06-23 08:10:00|13911.4|13906.4|13905.8|13900.8|13911.5|13907.4|13904|13900.7|411
1655972100000|2022-06-23 08:15:00|13904.2|13902.2|13903.7|13901.7|13906.4|13902.7|13903|13899.8|310
1655972400000|2022-06-23 08:20:00|13903.6|13901.6|13904.7|13902.7|13906.3|13903.1|13903.3|13899.9|263
1655972700000|2022-06-23 08:25:00|13904.8|13902.8|13908.5|13903.5|13909.1|13905.9|13903.8|13900.5|376
1655973000000|2022-06-23 08:30:00|13906.7|13904.7|13909.3|13907.3|13910.7|13907.7|13905.8|13902.3|420
1655973300000|2022-06-23 08:35:00|13909.4|13907.4|13907.6|13905.6|13910.7|13907.6|13907.2|13903.8|356
1655973600000|2022-06-23 08:40:00|13907.7|13905.7|13907.5|13905.5|13909.7|13906.4|13906.8|13903.6|350
1655973900000|2022-06-23 08:45:00|13907.4|13905.4|13909.4|13904.4|13910.2|13907.2|13907.1|13903.7|332
1655974200000|2022-06-23 08:50:00|13907.8|13905.8|13906.1|13904.1|13910.5|13907.2|13906|13903.2|282
1655974500000|2022-06-23 08:55:00|13906.2|13904.2|13905|13903|13906.3|13904.3|13904.1|13902.1|312
1655974800000|2022-06-23 09:00:00|13905.1|13903.1|13906|13901|13906.9|13903.7|13904.2|13900.9|309
1655975100000|2022-06-23 09:05:00|13905.9|13900.9|13903.8|13901.8|13905.9|13902.5|13903.6|13900.7|175
1655975400000|2022-06-23 09:10:00|13903.5|13901.5|13903.4|13901.4|13906.7|13902.9|13903.2|13899.8|395
1655975700000|2022-06-23 09:15:00|13903.3|13901.3|13903.3|13901.3|13905|13901.6|13902.9|13899.7|211
1655976000000|2022-06-23 09:20:00|13903.4|13901.4|13905.8|13900.8|13906.3|13903|13902.8|13899.5|279
1655976300000|2022-06-23 09:25:00|13905.9|13900.9|13904|13902|13906.3|13903.2|13903.3|13899.9|351
1655976600000|2022-06-23 09:30:00|13903.9|13901.9|13909|13907|13911.1|13907.8|13903.5|13900.1|366
1655976900000|2022-06-23 09:35:00|13908.9|13906.9|13908.4|13903.4|13911|13907.7|13906|13902.3|284
1655977200000|2022-06-23 09:40:00|13908.5|13903.5|13908.2|13903.2|13908.6|13904.8|13906.2|13902.3|311
1655977500000|2022-06-23 09:45:00|13908.3|13903.3|13905.5|13900.5|13909.7|13906.5|13905.4|13900.5|302
1655977800000|2022-06-23 09:50:00|13905.6|13900.6|13906.3|13901.3|13906.7|13902.4|13902.4|13899|314
1655978100000|2022-06-23 09:55:00|13906.4|13901.4|13902.6|13900.6|13907.7|13902.7|13902.3|13898.8|323
1655978400000|2022-06-23 10:00:00|13902.5|13900.5|13908.7|13903.7|13908.7|13905.1|13902.3|13898.8|365
1655978700000|2022-06-23 10:05:00|13908.8|13903.8|13909.5|13904.5|13910.7|13906.9|13907|13903.5|221
1655979000000|2022-06-23 10:10:00|13909.6|13904.6|13906.8|13904.8|13910.2|13906.8|13906.6|13903.2|271
1655979300000|2022-06-23 10:15:00|13906.7|13904.7|13906.8|13901.8|13907.7|13904.8|13904.7|13901.2|302
1655979600000|2022-06-23 10:20:00|13905.1|13903.1|13905.3|13900.3|13907.3|13903.7|13903.8|13900.2|294
1655979900000|2022-06-23 10:25:00|13904|13902|13904.6|13902.6|13906.2|13902.6|13902.1|13898.8|296
1655980200000|2022-06-23 10:30:00|13906|13901|13907.7|13902.7|13908.2|13904.3|13904.3|13900.7|300
1655980500000|2022-06-23 10:35:00|13906.3|13904.3|13906.6|13901.6|13908.6|13904.5|13905.2|13901.3|279
1655980800000|2022-06-23 10:40:00|13906.5|13901.5|13907.4|13902.4|13907.8|13904|13903.5|13899.6|321
1655981100000|2022-06-23 10:45:00|13907.5|13902.5|13905.3|13900.3|13908.5|13904.3|13904.6|13900.3|322
1655981400000|2022-06-23 10:50:00|13905.2|13900.2|13904.5|13902.5|13906.2|13902.7|13903.2|13900.2|243
1655981700000|2022-06-23 10:55:00|13904.6|13902.6|13906.2|13901.2|13906.7|13903.1|13903.3|13899.8|256
1655982000000|2022-06-23 11:00:00|13906.3|13901.3|13905.5|13900.5|13906.9|13903.4|13903.8|13899.6|301
1655982300000|2022-06-23 11:05:00|13905.4|13900.4|13905.6|13900.6|13907|13903.5|13903.8|13900.3|323
1655982600000|2022-06-23 11:10:00|13905.7|13900.7|13904.9|13899.9|13907.2|13903.8|13903.4|13899.9|222
1655982900000|2022-06-23 11:15:00|13905|13900|13904.7|13899.7|13906.4|13903|13903.4|13899.5|252
1655983200000|2022-06-23 11:20:00|13904.6|13899.6|13905.8|13900.8|13906.6|13902.5|13902.4|13899.3|260
1655983500000|2022-06-23 11:25:00|13905.7|13900.7|13904.2|13902.2|13906.7|13903.2|13902.2|13898.9|230
1655983800000|2022-06-23 11:30:00|13904.3|13902.3|13904.5|13902.5|13906.9|13903|13902.9|13899.5|292
1655984100000|2022-06-23 11:35:00|13904.4|13902.4|13906.5|13901.5|13906.9|13902.9|13904|13900.5|190
1655984400000|2022-06-23 11:40:00|13906.6|13901.6|13907|13902|13910.6|13907.1|13904.8|13901.3|306
1655984700000|2022-06-23 11:45:00|13906.9|13901.9|13902.6|13900.6|13907|13903.7|13902|13898.4|384
1655985000000|2022-06-23 11:50:00|13902.7|13900.7|13902.2|13900.2|13904.6|13901|13902|13898.6|298
1655985300000|2022-06-23 11:55:00|13903.8|13898.8|13904.3|13899.3|13905.3|13901.3|13902.1|13898.7|312
1655985600000|2022-06-23 12:00:00|13904.2|13899.2|13905.5|13900.5|13906.2|13902.7|13902.3|13898.8|400
1655985900000|2022-06-23 12:05:00|13905.4|13900.4|13906.4|13901.4|13907.2|13903.7|13903.8|13900.1|317
1655986200000|2022-06-23 12:10:00|13906.3|13901.3|13906.5|13901.5|13907|13902.9|13902.2|13898.8|338
1655986500000|2022-06-23 12:15:00|13906.6|13901.6|13904.8|13899.8|13906.8|13902.5|13902.8|13899.4|414
1655986800000|2022-06-23 12:20:00|13904.7|13899.7|13902.2|13900.2|13905.1|13901|13901.9|13898.6|335
1655987100000|2022-06-23 12:25:00|13903.6|13898.6|13903.5|13898.5|13904.7|13900.9|13901|13897.3|297
1655987400000|2022-06-23 12:30:00|13903.2|13898.2|13901|13899|13903.5|13899.5|13900.9|13897.4|269
1655987700000|2022-06-23 12:35:00|13901.1|13899.1|13901.8|13896.8|13903|13899.4|13899.9|13896.3|314
1655988000000|2022-06-23 12:40:00|13901.7|13896.7|13905.1|13900.1|13905.7|13900.7|13899.8|13896.3|442
1655988300000|2022-06-23 12:45:00|13905.3|13900.3|13903.7|13898.7|13905.8|13900.8|13901.9|13897.7|571
1655988600000|2022-06-23 12:50:00|13903.9|13898.9|13901.5|13896.5|13905.4|13900.4|13901.4|13896.4|510
1655988900000|2022-06-23 12:55:00|13901.6|13896.6|13901.4|13896.4|13902|13898.3|13898.7|13895.3|261
1655989200000|2022-06-23 13:00:00|13901.5|13896.5|13899|13897|13901.8|13897.9|13898.7|13895.2|273
1655989500000|2022-06-23 13:05:00|13899.1|13897.1|13898.6|13896.6|13900.9|13897.5|13898.6|13895|214
1655989800000|2022-06-23 13:10:00|13898.7|13896.7|13899.2|13894.2|13900.2|13896.7|13896.5|13893|392
1655990100000|2022-06-23 13:15:00|13899.3|13894.3|13894.4|13889.4|13900.2|13896|13894.4|13889.4|412
1655990400000|2022-06-23 13:20:00|13894.3|13889.3|13892.7|13887.7|13895.8|13890.8|13890.7|13887.1|434
1655990700000|2022-06-23 13:25:00|13892.6|13887.6|13892.9|13887.9|13894.3|13889.9|13890.5|13886.8|419
1655991000000|2022-06-23 13:30:00|13893.1|13888.1|13892.9|13887.9|13893.8|13890|13889.9|13886|463
1655991300000|2022-06-23 13:35:00|13892.8|13887.8|13896.9|13891.9|13896.9|13891.9|13891.8|13886.8|563
1655991600000|2022-06-23 13:40:00|13896.8|13891.8|13897|13892|13897.2|13892.2|13893.2|13888.9|324
1655991900000|2022-06-23 13:45:00|13896.8|13891.8|13892.2|13887.2|13899|13891.8|13889.1|13885.6|362
1655992200000|2022-06-23 13:50:00|13892.3|13887.3|13889.9|13884.9|13893.5|13888.9|13887.8|13884.2|534
1655992500000|2022-06-23 13:55:00|13889.8|13884.8|13888.4|13883.4|13891.5|13887.1|13887.4|13883.3|414
1655992800000|2022-06-23 14:00:00|13887.3|13882.3|13886.2|13881.2|13887.7|13884|13885|13880.6|104
1655993100000|2022-06-23 14:05:00|13885|13883|13889.8|13884.8|13892.7|13887.8|13884.1|13880.5|569
1655993400000|2022-06-23 14:10:00|13889.7|13884.7|13891.6|13886.6|13894.8|13891.2|13888.3|13883.9|468
1655993700000|2022-06-23 14:15:00|13891.5|13886.5|13896.3|13891.3|13897|13892|13890|13886.1|556
1655994000000|2022-06-23 14:20:00|13896|13891|13893.7|13888.7|13896|13891|13889.9|13886.1|416
1655994300000|2022-06-23 14:25:00|13894.1|13889.1|13897.1|13892.1|13898.6|13893.6|13892.1|13887.1|594
1655994600000|2022-06-23 14:30:00|13897.2|13892.2|13898.6|13893.6|13898.7|13893.7|13891.4|13887.4|502
1655994900000|2022-06-23 14:35:00|13898.5|13893.5|13897.1|13892.1|13900.1|13897|13896.7|13892.1|463
1655995200000|2022-06-23 14:40:00|13897|13892|13894.7|13892.7|13899.6|13895.1|13894.3|13889.8|326
1655995500000|2022-06-23 14:45:00|13895|13893|13893.6|13888.6|13896.8|13893.5|13890.5|13886.3|477
1655995800000|2022-06-23 14:50:00|13893.2|13888.2|13887.5|13885.5|13895.1|13891.4|13887.2|13883.6|477
1655996100000|2022-06-23 14:55:00|13887.6|13885.6|13888.6|13883.6|13889.9|13886.3|13886.2|13882.8|409
1655996400000|2022-06-23 15:00:00|13888.5|13883.5|13889.6|13884.6|13891.9|13886.9|13886.3|13882.9|431
1655996700000|2022-06-23 15:05:00|13889.7|13884.7|13886.9|13884.9|13891.6|13887.6|13886.9|13883.5|344
1655997000000|2022-06-23 15:10:00|13886.8|13884.8|13885.3|13883.3|13889.7|13885.8|13884.1|13880.5|340
1655997300000|2022-06-23 15:15:00|13885.4|13883.4|13891.4|13886.4|13891.5|13886.5|13885.4|13881.8|414
1655997600000|2022-06-23 15:20:00|13891.3|13886.3|13898.4|13893.4|13898.5|13893.5|13889.2|13884.2|478
1655997900000|2022-06-23 15:25:00|13898.5|13893.5|13897|13892|13898.5|13893.5|13894.3|13889.3|376
1655998200000|2022-06-23 15:30:00|13896.9|13891.9|13897.3|13892.3|13898.7|13893.7|13894.7|13889.7|440
1655998500000|2022-06-23 15:35:00|13897.4|13892.4|13899.7|13894.7|13899.8|13894.8|13895.8|13890.8|375
1655998800000|2022-06-23 15:40:00|13899.6|13894.6|13899.8|13894.8|13900|13896.5|13896.4|13891.7|363
1655999100000|2022-06-23 15:45:00|13898.3|13896.3|13898.5|13896.5|13899.9|13896.6|13897.6|13894|318
1655999400000|2022-06-23 15:50:00|13899.9|13894.9|13902.6|13897.6|13902.7|13898.3|13898.4|13893.6|373
1655999700000|2022-06-23 15:55:00|13902.5|13897.5|13905.3|13900.3|13905.4|13901.9|13902.1|13897.1|292
1656000000000|2022-06-23 16:00:00|13905.2|13900.2|13909.4|13904.4|13911.9|13906.9|13903.5|13899.9|407
1656000300000|2022-06-23 16:05:00|13909.3|13904.3|13904.7|13899.7|13909.9|13904.9|13904.3|13899.3|421
1656000600000|2022-06-23 16:10:00|13904.6|13899.6|13905.7|13900.7|13907.2|13902.2|13902.8|13897.8|350
1656000900000|2022-06-23 16:15:00|13906|13901|13905.7|13900.7|13906.8|13902.7|13902.6|13897.6|350
1656001200000|2022-06-23 16:20:00|13905.6|13900.6|13904.5|13899.5|13906.5|13901.5|13903|13898|361
1656001500000|2022-06-23 16:25:00|13904.3|13899.3|13905.8|13900.8|13908|13903|13903.2|13898.2|390
1656001800000|2022-06-23 16:30:00|13905.7|13900.7|13902.5|13897.5|13905.8|13900.8|13901.5|13896.5|414
1656002100000|2022-06-23 16:35:00|13902.4|13897.4|13904.8|13899.8|13906.6|13901.6|13901.4|13896.4|489
1656002400000|2022-06-23 16:40:00|13905|13900|13903.6|13898.6|13906.3|13901.7|13901.2|13896.2|510
1656002700000|2022-06-23 16:45:00|13903.5|13898.5|13901.1|13896.1|13904|13899|13898.9|13895.2|413
1656003000000|2022-06-23 16:50:00|13901.2|13896.2|13904.2|13899.2|13904.3|13899.3|13900.4|13895.4|391
1656003300000|2022-06-23 16:55:00|13904.3|13899.3|13902.4|13897.4|13905.2|13900.9|13901.6|13896.6|342
1656003600000|2022-06-23 17:00:00|13902.1|13897.1|13904.1|13899.1|13908.2|13903.2|13902|13897|479
1656003900000|2022-06-23 17:05:00|13904.2|13899.2|13899.4|13894.4|13904.9|13899.9|13899|13894|382
1656004200000|2022-06-23 17:10:00|13899.3|13894.3|13899.6|13894.6|13900.7|13895.7|13898.5|13893.5|318
1656004500000|2022-06-23 17:15:00|13899.5|13894.5|13901.8|13896.8|13901.9|13896.9|13898.3|13893.3|326
1656004800000|2022-06-23 17:20:00|13901.7|13896.7|13904.3|13899.3|13906.5|13901.5|13900|13896.2|424
1656005100000|2022-06-23 17:25:00|13904.7|13899.7|13899.4|13894.4|13904.8|13899.8|13898.9|13893.9|418
1656005400000|2022-06-23 17:30:00|13899.3|13894.3|13897.9|13892.9|13900.1|13895.5|13896.5|13891.5|390
1656005700000|2022-06-23 17:35:00|13898|13893|13899.1|13894.1|13900.3|13895.3|13896.6|13891.6|427
1656006000000|2022-06-23 17:40:00|13899.2|13894.2|13900.6|13895.6|13902.1|13897.1|13898.8|13893.8|494
1656006300000|2022-06-23 17:45:00|13900.7|13895.7|13899.2|13894.2|13901.1|13896.1|13896.8|13893.2|385
1656006600000|2022-06-23 17:50:00|13899.3|13894.3|13902.3|13897.3|13903.2|13898.2|13898.4|13893.4|345
1656006900000|2022-06-23 17:55:00|13902.4|13897.4|13903|13898|13904.4|13899.4|13901.7|13896.7|316
1656007200000|2022-06-23 18:00:00|13903.1|13898.1|13902.3|13897.3|13903.8|13898.8|13901.1|13896.1|354
1656007500000|2022-06-23 18:05:00|13902.4|13897.4|13901.5|13896.5|13902.9|13897.9|13901.3|13896.3|337
1656007800000|2022-06-23 18:10:00|13901.1|13896.1|13900.3|13895.3|13903.1|13898.1|13898.7|13894|322
1656008100000|2022-06-23 18:15:00|13900.4|13895.4|13904.5|13899.5|13905.9|13900.9|13900.3|13895.3|299
1656008400000|2022-06-23 18:20:00|13904.6|13899.6|13904.2|13899.2|13906.7|13901.7|13902.8|13898.7|301
1656008700000|2022-06-23 18:25:00|13904.1|13899.1|13905.6|13900.6|13905.8|13900.8|13904.1|13899.1|237
1656009000000|2022-06-23 18:30:00|13905.5|13900.5|13902.9|13897.9|13905.8|13900.8|13901.5|13896.9|277
1656009300000|2022-06-23 18:35:00|13902.8|13897.8|13901.8|13896.8|13903.6|13898.6|13901.4|13896.4|314
1656009600000|2022-06-23 18:40:00|13901.7|13896.7|13901.5|13896.5|13903.3|13898.3|13901.5|13896.5|260
1656009900000|2022-06-23 18:45:00|13901.6|13896.6|13902.4|13897.4|13903.7|13898.7|13901.4|13896.4|277
1656010200000|2022-06-23 18:50:00|13902.5|13897.5|13901.6|13896.6|13902.8|13897.8|13901.3|13896.3|285
1656010500000|2022-06-23 18:55:00|13901.5|13896.5|13901.3|13896.3|13903.6|13898.6|13900.7|13895.7|319
1656010800000|2022-06-23 19:00:00|13901.4|13896.4|13900|13895|13901.7|13896.7|13899.4|13894.4|370
1656011100000|2022-06-23 19:05:00|13900.1|13895.1|13901.1|13896.1|13901.4|13896.4|13899.3|13894.3|214
1656011400000|2022-06-23 19:10:00|13901|13896|13901.6|13896.6|13902.9|13897.9|13900.5|13895.5|199
1656011700000|2022-06-23 19:15:00|13901.7|13896.7|13902.3|13897.3|13902.6|13897.6|13901.1|13896.1|225
1656012000000|2022-06-23 19:20:00|13902.1|13897.1|13902.6|13897.6|13902.7|13897.7|13901.5|13896.5|196
1656012300000|2022-06-23 19:25:00|13902.9|13897.9|13902.3|13897.3|13902.9|13897.9|13901.1|13896.1|195
1656012600000|2022-06-23 19:30:00|13902.2|13897.2|13901.3|13896.3|13903.3|13898.3|13901.2|13896.2|242
1656012900000|2022-06-23 19:35:00|13901.2|13896.2|13900.4|13895.4|13901.7|13896.7|13900.1|13895.1|285
1656013200000|2022-06-23 19:40:00|13900.5|13895.5|13901.5|13896.5|13901.5|13896.5|13899.2|13894.2|416
1656013500000|2022-06-23 19:45:00|13901.4|13896.4|13901.3|13896.3|13901.5|13896.5|13899.1|13894.1|333
1656013800000|2022-06-23 19:50:00|13901.2|13896.2|13902.5|13897.5|13903.6|13898.6|13898.9|13895|296
1656014100000|2022-06-23 19:55:00|13902.4|13897.4|13900.5|13895.5|13902.9|13897.9|13898.4|13893.4|314
1656014400000|2022-06-23 20:00:00|13900.4|13895.4|13901.6|13896.6|13901.9|13898.1|13899.8|13894.8|220
1656014700000|2022-06-23 20:05:00|13901.7|13896.7|13902.7|13897.7|13902.7|13897.7|13901.1|13896.1|129
1656015000000|2022-06-23 20:10:00|13902.6|13897.6|13902.3|13897.3|13902.7|13897.7|13901.9|13896.9|155
1656015300000|2022-06-23 20:15:00|13902.4|13897.4|13902.5|13897.5|13902.8|13898.9|13900.9|13897.2|163
1656015600000|2022-06-23 20:20:00|13902.6|13897.6|13902.5|13897.5|13902.8|13899.2|13900.9|13897.3|100
1656015900000|2022-06-23 20:25:00|13902.4|13897.4|13902.4|13897.4|13902.7|13899|13900.8|13897.2|107
1656016200000|2022-06-23 20:30:00|13902.3|13897.3|13901.7|13896.7|13902.9|13897.9|13901.4|13896.4|94
1656016500000|2022-06-23 20:35:00|13901.6|13896.6|13901.5|13896.5|13901.9|13897.7|13899.7|13896.2|48
1656016800000|2022-06-23 20:40:00|13901.3|13896.3|13902.7|13897.7|13903|13898|13901.3|13896.3|98
1656017100000|2022-06-23 20:45:00|13902.5|13897.5|13905.5|13900.5|13905.6|13900.6|13902.2|13897.2|139
1656017400000|2022-06-23 20:50:00|13905.4|13900.4|13906.1|13901.1|13906.9|13902.7|13904.6|13900.1|139
1656017700000|2022-06-23 20:55:00|13905.9|13900.9|13908.7|13900.4|13908.9|13903.7|13904.9|13899.8|152
1656018000000|2022-06-23 21:00:00|13908.9|13900.7|13910|13894|13910|13904.4|13908.9|13894|38
1656018300000|2022-06-23 21:05:00|13909.3|13893.3|13910.4|13894.4|13913|13897|13909.1|13893.1|53
1656018600000|2022-06-23 21:10:00|13908.9|13896|13909.5|13896.3|13911.7|13897.7|13905.6|13893.1|139
1656018900000|2022-06-23 21:15:00|13909.4|13895.4|13909.3|13895.3|13911.4|13898.2|13908.9|13893.7|332
1656019200000|2022-06-23 21:20:00|13910.5|13895.6|13910.2|13894.2|13911.4|13897.5|13908.9|13892.9|545
1656019500000|2022-06-23 21:25:00|13910.3|13894.3|13909.5|13896.5|13910.8|13897.6|13909|13894.1|523
1656019800000|2022-06-23 21:30:00|13909.3|13896.6|13910.6|13894.6|13911|13899.4|13907.6|13894|553
1656020100000|2022-06-23 21:35:00|13910.7|13894.7|13909.1|13897.5|13911.4|13899.6|13907.5|13894.2|433
1656020400000|2022-06-23 21:40:00|13909|13897.6|13910.6|13894.6|13911.7|13899.3|13907|13894|540
1656020700000|2022-06-23 21:45:00|13910.9|13894.9|13911.6|13895.8|13912|13899.3|13907.4|13893.8|497
1656021000000|2022-06-23 21:50:00|13910.4|13896.6|13911.7|13895.7|13913.4|13899.5|13906.9|13894.6|391
1656021300000|2022-06-23 21:55:00|13911.5|13895.8|13908.8|13898|13915|13900.2|13907.1|13894.8|297
1656021600000|2022-06-23 22:00:00|13911.3|13896.9|13905.8|13898|13913.8|13898.7|13905.8|13893.7|326
1656021900000|2022-06-23 22:05:00|13906.4|13897.2|13906.5|13896.6|13910.5|13899.1|13903.8|13893.3|281
1656022200000|2022-06-23 22:10:00|13906.8|13896.3|13912.2|13907.2|13915.2|13907.7|13903.8|13893.2|376
1656022500000|2022-06-23 22:15:00|13914.9|13903.9|13906.8|13896.6|13915.4|13904.8|13903.1|13894.4|238
1656022800000|2022-06-23 22:20:00|13906.7|13896.9|13905.6|13898.3|13908.2|13899.6|13903.5|13895.4|157
1656023100000|2022-06-23 22:25:00|13905.1|13898.9|13904.4|13899.4|13906.8|13899.7|13903.6|13896.7|134
1656023400000|2022-06-23 22:30:00|13904.8|13899.8|13905.5|13900.5|13907.7|13901.2|13904.4|13897.2|136
1656023700000|2022-06-23 22:35:00|13905.6|13900.6|13905.7|13900.7|13907|13901.6|13905.2|13898.4|105
1656024000000|2022-06-23 22:40:00|13905.8|13900.8|13904.7|13899.7|13908.3|13901.2|13904.3|13897.1|128
1656024300000|2022-06-23 22:45:00|13904.9|13899.9|13904.8|13899.8|13907|13900.7|13904.2|13897.8|115
1656024600000|2022-06-23 22:50:00|13904.9|13899.9|13904.3|13899.3|13907.7|13900.7|13904.1|13897.3|82
1656024900000|2022-06-23 22:55:00|13905.1|13898.4|13904.8|13899.8|13907.2|13900.4|13904.2|13896.3|101
1656025200000|2022-06-23 23:00:00|13904.9|13899.9|13905.6|13900.6|13909.2|13903.9|13904.5|13899.8|166
1656025500000|2022-06-23 23:05:00|13905.7|13900.7|13905.3|13900.3|13906.1|13901.1|13904.4|13899.4|178
1656025800000|2022-06-23 23:10:00|13905.4|13900.4|13905.6|13900.6|13905.6|13902.1|13903.5|13898.9|170
1656026100000|2022-06-23 23:15:00|13905.5|13900.5|13902.8|13897.8|13906|13901.4|13901.7|13896.7|246
1656026400000|2022-06-23 23:20:00|13902.9|13897.9|13901.7|13896.7|13903.1|13899.4|13901|13896.4|177
1656026700000|2022-06-23 23:25:00|13901.6|13896.6|13900.2|13895.2|13902.4|13897.4|13897.5|13892.5|217
1656027000000|2022-06-23 23:30:00|13900.5|13895.5|13900.8|13895.8|13902.1|13897.1|13900.4|13895.4|262
1656027300000|2022-06-23 23:35:00|13900.9|13895.9|13900.8|13895.8|13901.6|13896.6|13900.1|13895.1|169
1656027600000|2022-06-23 23:40:00|13900.7|13895.7|13900.8|13895.8|13902.9|13897.9|13900.1|13895.1|158
1656027900000|2022-06-23 23:45:00|13900.9|13895.9|13900.5|13895.5|13902.3|13898.5|13898.8|13894.5|245
1656028200000|2022-06-23 23:50:00|13900.4|13895.4|13896.8|13891.8|13900.6|13895.6|13896.7|13891.7|214
1656028500000|2022-06-23 23:55:00|13896.7|13891.7|13895.4|13890.4|13898.8|13893.8|13893.9|13888.9|345
1656028800000|2022-06-24 00:00:00|13895.5|13890.5|13898.7|13893.7|13900.1|13895.7|13893.4|13889.1|440
1656029100000|2022-06-24 00:05:00|13899|13894|13896.9|13891.9|13900.2|13896.6|13896.5|13891.9|294
1656029400000|2022-06-24 00:10:00|13896.8|13891.8|13899.4|13897.4|13900.9|13897.5|13895|13890.8|292
1656029700000|2022-06-24 00:15:00|13899.5|13897.5|13904.2|13899.2|13905.1|13901.5|13899.4|13896.1|329
1656030000000|2022-06-24 00:20:00|13904.3|13899.3|13897.2|13892.2|13904.3|13900.2|13894.2|13890.6|369
1656030300000|2022-06-24 00:25:00|13895.7|13893.7|13906.7|13901.7|13908.5|13904.8|13895.6|13892.3|416
1656030600000|2022-06-24 00:30:00|13906.8|13901.8|13913|13908|13914.9|13909.9|13906.5|13901.5|445
1656030900000|2022-06-24 00:35:00|13913.1|13908.1|13909.1|13904.1|13914.4|13910.4|13907.7|13904|321
1656031200000|2022-06-24 00:40:00|13909|13904|13909.4|13904.4|13910.2|13906.6|13907.3|13903.6|294
1656031500000|2022-06-24 00:45:00|13909.6|13904.6|13907.4|13902.4|13909.8|13905.6|13904|13900.4|364
1656031800000|2022-06-24 00:50:00|13907.5|13902.5|13909.2|13904.2|13911.9|13907.8|13907|13902|386
1656032100000|2022-06-24 00:55:00|13909.3|13904.3|13905.7|13903.7|13911|13907.3|13905.4|13901.9|362
1656032400000|2022-06-24 01:00:00|13905.9|13903.9|13907.1|13905.1|13910.1|13906.2|13905.4|13901.3|489
1656032700000|2022-06-24 01:05:00|13907.7|13902.7|13901.8|13899.8|13908.2|13904.8|13900.6|13897|421
1656033000000|2022-06-24 01:10:00|13901.7|13899.7|13903.1|13898.1|13903.9|13900.1|13899.6|13895.6|413
1656033300000|2022-06-24 01:15:00|13903.2|13898.2|13896.5|13894.5|13903.2|13898.4|13896|13892.4|408
1656033600000|2022-06-24 01:20:00|13898|13893|13895.2|13893.2|13900|13896.2|13895.1|13891.7|417
1656033900000|2022-06-24 01:25:00|13895.3|13893.3|13898.5|13896.5|13901.1|13897.5|13895|13891.9|394
1656034200000|2022-06-24 01:30:00|13898.6|13896.6|13896.3|13891.3|13902|13897.1|13895.5|13890.5|399
1656034500000|2022-06-24 01:35:00|13896.2|13891.2|13894.4|13892.4|13896.5|13892.4|13892.5|13888.7|442
1656034800000|2022-06-24 01:40:00|13894.3|13892.3|13892.2|13887.2|13896|13892.3|13890.4|13887.2|392
1656035100000|2022-06-24 01:45:00|13890.8|13888.8|13891.4|13889.4|13894.6|13891.7|13890.1|13887|369
1656035400000|2022-06-24 01:50:00|13891.3|13889.3|13890.8|13885.8|13893.1|13890.3|13886.5|13882.8|308
1656035700000|2022-06-24 01:55:00|13890.9|13885.9|13890|13885|13891.9|13887.1|13886.8|13883.1|362
1656036000000|2022-06-24 02:00:00|13889.9|13884.9|13892|13890|13893.8|13890.3|13887.6|13884|335
1656036300000|2022-06-24 02:05:00|13891.9|13889.9|13890.6|13888.6|13893.8|13890.3|13888.9|13885.4|275
1656036600000|2022-06-24 02:10:00|13890.7|13888.7|13891.6|13886.6|13894.4|13890.8|13889.3|13885.7|304
1656036900000|2022-06-24 02:15:00|13891.7|13886.7|13887.2|13885.2|13891.7|13887.5|13887|13883.5|306
1656037200000|2022-06-24 02:20:00|13887.1|13885.1|13886.6|13884.6|13889.9|13886.2|13886.4|13883|311
1656037500000|2022-06-24 02:25:00|13886.9|13884.9|13886.4|13884.4|13888.9|13885.3|13886.3|13883|245
1656037800000|2022-06-24 02:30:00|13885.6|13883.6|13883|13878|13886.9|13883.6|13881.2|13877.4|298
1656038100000|2022-06-24 02:35:00|13882.9|13877.9|13883.2|13881.2|13886.1|13882.6|13881.3|13877.7|289
1656038400000|2022-06-24 02:40:00|13884.7|13879.7|13882.7|13880.7|13887.8|13884.4|13880.6|13876.9|388
1656038700000|2022-06-24 02:45:00|13882.6|13880.6|13881.8|13879.8|13885|13881.8|13881.2|13877.6|239
1656039000000|2022-06-24 02:50:00|13883.3|13878.3|13881.3|13879.3|13885.3|13881.9|13880.2|13876.7|221
1656039300000|2022-06-24 02:55:00|13881.4|13879.4|13888.8|13883.8|13889.3|13885.6|13881.4|13877.9|346
1656039600000|2022-06-24 03:00:00|13887.4|13885.4|13888.4|13883.4|13890.7|13886.7|13886.5|13883.1|267
1656039900000|2022-06-24 03:05:00|13888.7|13883.7|13889.8|13884.8|13889.8|13885.7|13885.3|13881.8|224
1656040200000|2022-06-24 03:10:00|13889.9|13884.9|13894.4|13889.4|13895.4|13891.7|13888.7|13884.8|285
1656040500000|2022-06-24 03:15:00|13894.3|13889.3|13894.1|13889.1|13894.6|13890.8|13891.3|13887.8|221
1656040800000|2022-06-24 03:20:00|13894.2|13889.2|13893.1|13888.1|13894.9|13891|13891.4|13887.9|256
1656041100000|2022-06-24 03:25:00|13893|13888|13890.6|13885.6|13894|13890.3|13889.1|13885.4|246
1656041400000|2022-06-24 03:30:00|13890.7|13885.7|13886.8|13884.8|13891|13887.4|13886.5|13883.2|276
1656041700000|2022-06-24 03:35:00|13886.9|13884.9|13887.5|13882.5|13888.4|13884.9|13883.9|13880.5|246
1656042000000|2022-06-24 03:40:00|13886|13884|13887.6|13882.6|13888.1|13884.6|13885.6|13882|249
1656042300000|2022-06-24 03:45:00|13887.9|13882.9|13886.6|13884.6|13890.9|13887.5|13886|13882.5|240
1656042600000|2022-06-24 03:50:00|13886.7|13884.7|13887.6|13885.6|13889.7|13885.7|13886.6|13883|232
1656042900000|2022-06-24 03:55:00|13889.2|13884.2|13888.3|13883.3|13889.4|13885.7|13886.9|13883.1|175
1656043200000|2022-06-24 04:00:00|13886.9|13884.9|13888.4|13883.4|13890.5|13887|13886.8|13883.2|212
1656043500000|2022-06-24 04:05:00|13888.6|13883.6|13887.3|13885.3|13889|13885.5|13886.8|13883.3|228
1656043800000|2022-06-24 04:10:00|13887.2|13885.2|13888.1|13883.1|13889|13885.5|13886.4|13883.1|211
1656044100000|2022-06-24 04:15:00|13888.2|13883.2|13887|13882|13888.4|13884.8|13884.2|13881.1|248
1656044400000|2022-06-24 04:20:00|13886.9|13881.9|13886.2|13881.2|13887.7|13884.1|13883.2|13880.4|269
1656044700000|2022-06-24 04:25:00|13884.6|13882.6|13884.7|13879.7|13886.7|13883.2|13882.5|13879.4|254
1656045000000|2022-06-24 04:30:00|13883.1|13881.1|13884.2|13882.2|13885.9|13882.5|13882.3|13879.1|219
1656045300000|2022-06-24 04:35:00|13884.3|13882.3|13888.1|13883.1|13888.1|13884.7|13883.5|13880.1|223
1656045600000|2022-06-24 04:40:00|13886.6|13884.6|13885.8|13880.8|13888.1|13884.6|13884.1|13880.6|187
1656045900000|2022-06-24 04:45:00|13885.7|13880.7|13886.8|13881.8|13887.1|13883.5|13884|13880.6|158
1656046200000|2022-06-24 04:50:00|13885.3|13883.3|13885.3|13880.3|13886.8|13883.3|13883.7|13880.1|199
1656046500000|2022-06-24 04:55:00|13883.7|13881.7|13886.4|13881.4|13887.7|13883.2|13882.9|13879.4|282
1656046800000|2022-06-24 05:00:00|13886.3|13881.3|13883|13881|13886.3|13881.9|13882.1|13878.7|266
1656047100000|2022-06-24 05:05:00|13883.1|13881.1|13883.6|13878.6|13884.7|13881.2|13881.5|13877.5|268
1656047400000|2022-06-24 05:10:00|13883.4|13878.4|13885|13880|13885|13880.5|13881.1|13877.6|294
1656047700000|2022-06-24 05:15:00|13884.9|13879.9|13884.7|13882.7|13887.8|13883.7|13883|13879.4|247
1656048000000|2022-06-24 05:20:00|13884.8|13882.8|13882.3|13880.3|13886.9|13883.1|13882|13878.4|182
1656048300000|2022-06-24 05:25:00|13882.4|13880.4|13879.1|13874.1|13885|13881.6|13877.6|13874.1|211
1656048600000|2022-06-24 05:30:00|13879.2|13874.2|13876.5|13874.5|13879.6|13875.9|13875.6|13872.3|217
1656048900000|2022-06-24 05:35:00|13876.4|13874.4|13877.2|13872.2|13878.1|13874.5|13875.2|13871.8|213
1656049200000|2022-06-24 05:40:00|13877.1|13872.1|13879.8|13874.8|13881.4|13877.5|13875.6|13872.1|245
1656049500000|2022-06-24 05:45:00|13879.9|13874.9|13883.4|13878.4|13884.2|13880.9|13878.2|13874.6|351
1656049800000|2022-06-24 05:50:00|13883.6|13878.6|13886.6|13881.6|13887.5|13884|13882.1|13878.6|317
1656050100000|2022-06-24 05:55:00|13886.5|13881.5|13886.3|13884.3|13889.3|13885.8|13884.4|13881.2|286
1656050400000|2022-06-24 06:00:00|13886.2|13884.2|13886.4|13881.4|13889.1|13885.7|13884.8|13881.4|311
1656050700000|2022-06-24 06:05:00|13885|13883|13886.4|13884.4|13888|13884.6|13885|13882|242
1656051000000|2022-06-24 06:10:00|13886.5|13884.5|13885.6|13883.6|13887.9|13884.7|13885|13881.6|268
1656051300000|2022-06-24 06:15:00|13885.5|13883.5|13889|13887|13892.1|13888.2|13885.3|13881.8|323
1656051600000|2022-06-24 06:20:00|13889.1|13887.1|13894.5|13889.5|13894.9|13891.2|13888.5|13885|348
1656051900000|2022-06-24 06:25:00|13894.4|13889.4|13895.6|13890.6|13896.6|13893.4|13892.6|13888.9|265
1656052200000|2022-06-24 06:30:00|13895.7|13890.7|13895.6|13890.6|13897|13893.7|13893.5|13890|284
1656052500000|2022-06-24 06:35:00|13895.5|13890.5|13893.2|13891.2|13896.1|13892.7|13893.1|13889.7|326
1656052800000|2022-06-24 06:40:00|13893.1|13891.1|13892.4|13890.4|13894.8|13891.5|13891.4|13888.2|322
1656053100000|2022-06-24 06:45:00|13892.5|13890.5|13893.1|13891.1|13895.7|13892.2|13892.4|13888.9|298
1656053400000|2022-06-24 06:50:00|13892.9|13890.9|13892.2|13890.2|13894.4|13891.3|13891.9|13888.8|199
1656053700000|2022-06-24 06:55:00|13892.4|13890.4|13891.5|13889.5|13894.7|13891.5|13891.5|13888.1|304
1656054000000|2022-06-24 07:00:00|13891.7|13889.7|13894.5|13892.5|13895.9|13892.5|13891.3|13888.2|398
1656054300000|2022-06-24 07:05:00|13894.4|13892.4|13889.5|13887.5|13898.5|13895.4|13889.5|13886.1|324
1656054600000|2022-06-24 07:10:00|13889.7|13887.7|13894.8|13889.8|13894.8|13891.4|13888.3|13886.1|404
1656054900000|2022-06-24 07:15:00|13893.3|13891.3|13893.5|13891.5|13895.9|13892.6|13891.8|13888.2|503
1656055200000|2022-06-24 07:20:00|13893.4|13891.4|13897.1|13892.1|13898|13894.3|13893.3|13890.2|449
1656055500000|2022-06-24 07:25:00|13895.8|13893.8|13891.3|13889.3|13897.7|13894.2|13890.8|13887.6|406
1656055800000|2022-06-24 07:30:00|13891.4|13889.4|13890.3|13888.3|13894.1|13890.9|13889.6|13886.9|258
1656056100000|2022-06-24 07:35:00|13890.4|13888.4|13887.6|13885.6|13890.7|13888.6|13886.6|13883.8|301
1656056400000|2022-06-24 07:40:00|13887.7|13885.7|13884.2|13882.2|13889.9|13886.6|13884.1|13882.1|281
1656056700000|2022-06-24 07:45:00|13884.1|13882.1|13884.2|13882.2|13885.5|13882.9|13883.4|13879.9|294
1656057000000|2022-06-24 07:50:00|13884.1|13882.1|13882.7|13880.7|13885.5|13882.6|13882.1|13878.9|322
1656057300000|2022-06-24 07:55:00|13882.6|13880.6|13885.8|13880.8|13885.9|13881.7|13882.3|13879.2|294
1656057600000|2022-06-24 08:00:00|13885.9|13880.9|13882.3|13880.3|13886.1|13882.7|13882.1|13879.2|367
1656057900000|2022-06-24 08:05:00|13882.2|13880.2|13886.7|13884.7|13888|13884.8|13881.8|13878.6|340
1656058200000|2022-06-24 08:10:00|13886.6|13884.6|13889.6|13887.6|13890.6|13887.7|13885.7|13883.7|283
1656058500000|2022-06-24 08:15:00|13889.5|13887.5|13887|13885|13891.5|13888.6|13886.9|13883.3|357
1656058800000|2022-06-24 08:20:00|13886.9|13884.9|13888.3|13886.3|13890.1|13886.9|13886.9|13883.5|272
1656059100000|2022-06-24 08:25:00|13889.8|13884.8|13889|13887|13891.1|13887.8|13888.1|13884.7|288
1656059400000|2022-06-24 08:30:00|13889.1|13887.1|13887|13885|13891|13887.6|13886.7|13883.5|303
1656059700000|2022-06-24 08:35:00|13887.1|13885.1|13887.5|13885.5|13889.4|13886.3|13886.5|13883.3|262
1656060000000|2022-06-24 08:40:00|13887.3|13885.3|13884.2|13879.2|13887.4|13885.4|13882.8|13879.2|275
1656060300000|2022-06-24 08:45:00|13884.3|13879.3|13883.3|13881.3|13884.9|13881.6|13881.6|13878.2|342
1656060600000|2022-06-24 08:50:00|13883.4|13881.4|13882.3|13880.3|13885|13881.5|13882|13878.5|339
1656060900000|2022-06-24 08:55:00|13883.9|13878.9|13882.7|13880.7|13884.1|13880.8|13881.6|13878.4|334
1656061200000|2022-06-24 09:00:00|13882.6|13880.6|13882.7|13880.7|13884.9|13881.3|13882.2|13878.7|361
1656061500000|2022-06-24 09:05:00|13882.8|13880.8|13883.8|13878.8|13885.1|13881.6|13882.1|13878.8|312
1656061800000|2022-06-24 09:10:00|13883.9|13878.9|13882.1|13880.1|13884.4|13881.4|13881.8|13878.4|255
1656062100000|2022-06-24 09:15:00|13882.2|13880.2|13881.4|13879.4|13884.7|13880.9|13881.2|13878.4|238
1656062400000|2022-06-24 09:20:00|13881.3|13879.3|13882.1|13880.1|13884.7|13880.8|13881.1|13878.4|243
1656062700000|2022-06-24 09:25:00|13882|13880|13881.1|13879.1|13884.5|13880.7|13881|13877.6|281
1656063000000|2022-06-24 09:30:00|13881|13879|13880.4|13878.4|13882.3|13879.2|13878.9|13876.6|311
1656063300000|2022-06-24 09:35:00|13880.3|13878.3|13883.2|13881.2|13885.4|13882|13880.3|13878.2|244
1656063600000|2022-06-24 09:40:00|13883.3|13881.3|13883.1|13881.1|13884.8|13881.7|13882.9|13879.7|154
1656063900000|2022-06-24 09:45:00|13884.6|13879.6|13882.8|13877.8|13884.6|13881.3|13879.8|13876.7|260
1656064200000|2022-06-24 09:50:00|13882.7|13877.7|13882.8|13880.8|13885|13881.5|13880.9|13877.4|319
1656064500000|2022-06-24 09:55:00|13884.4|13879.4|13879.4|13877.4|13884.5|13881.1|13879.1|13875.5|359
1656064800000|2022-06-24 10:00:00|13879.3|13877.3|13880.8|13875.8|13881.8|13878.1|13878.1|13874.7|292
1656065100000|2022-06-24 10:05:00|13881|13876|13883.1|13878.1|13885.4|13882|13879.4|13875.8|357
1656065400000|2022-06-24 10:10:00|13883|13878|13883.9|13878.9|13883.9|13880.2|13881.1|13877.5|244
1656065700000|2022-06-24 10:15:00|13883.8|13878.8|13881|13879|13883.9|13880.4|13881|13877.7|229
1656066000000|2022-06-24 10:20:00|13880.8|13878.8|13885|13883|13885.3|13883.3|13880.4|13877.4|190
1656066300000|2022-06-24 10:25:00|13885.1|13883.1|13885.8|13880.8|13887.7|13883.6|13883.4|13880.1|292
1656066600000|2022-06-24 10:30:00|13886.2|13881.2|13885.9|13880.9|13886.7|13883.2|13883.7|13880.5|280
1656066900000|2022-06-24 10:35:00|13886|13881|13886.2|13881.2|13887.6|13883.5|13884.1|13880.7|323
1656067200000|2022-06-24 10:40:00|13886.4|13881.4|13886.5|13881.5|13889.5|13884.5|13884.5|13881|230
1656067500000|2022-06-24 10:45:00|13886.3|13881.3|13884.9|13882.9|13887.6|13884.1|13884.2|13880.8|207
1656067800000|2022-06-24 10:50:00|13885|13883|13886.3|13884.3|13888.2|13884.6|13884.4|13880.9|182
1656068100000|2022-06-24 10:55:00|13886.4|13884.4|13889.2|13887.2|13890.5|13887.4|13886.4|13883.2|235
1656068400000|2022-06-24 11:00:00|13889.4|13887.4|13892.3|13887.3|13892.5|13888.9|13887.5|13883.9|283
1656068700000|2022-06-24 11:05:00|13892.2|13887.2|13891.4|13889.4|13894.8|13890.4|13890.9|13887.2|218
1656069000000|2022-06-24 11:10:00|13891.5|13889.5|13893|13888|13894.6|13890.6|13889.1|13885.6|270
1656069300000|2022-06-24 11:15:00|13892.9|13887.9|13893.8|13888.8|13897.4|13894|13892.7|13887.7|312
1656069600000|2022-06-24 11:20:00|13893.9|13888.9|13892.2|13887.2|13894.3|13890.7|13890.2|13886.8|225
1656069900000|2022-06-24 11:25:00|13892.3|13887.3|13894.1|13889.1|13896.1|13892.4|13890.8|13887.2|230
1656070200000|2022-06-24 11:30:00|13892.7|13890.7|13892|13887|13894.7|13891.3|13889.9|13886.5|234
1656070500000|2022-06-24 11:35:00|13890.8|13888.8|13892|13887|13892.6|13889.1|13888.2|13884.7|291
1656070800000|2022-06-24 11:40:00|13891.9|13886.9|13894.5|13889.5|13896.6|13892.5|13890.4|13886.6|338
1656071100000|2022-06-24 11:45:00|13894.7|13889.7|13898.1|13893.1|13899.7|13895.7|13894|13889.2|316
1656071400000|2022-06-24 11:50:00|13898.2|13893.2|13900.3|13895.3|13900.6|13895.6|13895.8|13892|317
1656071700000|2022-06-24 11:55:00|13900.2|13895.2|13899.6|13894.6|13901.9|13898.2|13898.4|13893.4|373
1656072000000|2022-06-24 12:00:00|13899.5|13894.5|13896.4|13891.4|13901|13897.3|13896.1|13891.1|363
1656072300000|2022-06-24 12:05:00|13896.5|13891.5|13894.5|13889.5|13898|13894.1|13893.9|13888.9|337
1656072600000|2022-06-24 12:10:00|13894.4|13889.4|13895.4|13890.4|13896.5|13891.8|13893.4|13889.2|358
1656072900000|2022-06-24 12:15:00|13895.5|13890.5|13894.3|13889.3|13896|13892.5|13892.3|13887.3|384
1656073200000|2022-06-24 12:20:00|13894|13889|13891.9|13886.9|13894.5|13889.7|13889.5|13884.7|463
1656073500000|2022-06-24 12:25:00|13892|13887|13889.3|13884.3|13892.6|13888.8|13886.9|13883.4|353
1656073800000|2022-06-24 12:30:00|13889.2|13884.2|13887.5|13885.5|13889.7|13886.2|13886.6|13883.1|427
1656074100000|2022-06-24 12:35:00|13887.6|13885.6|13888.6|13883.6|13890.9|13887.4|13886|13882.5|432
1656074400000|2022-06-24 12:40:00|13888.7|13883.7|13886.6|13881.6|13889.4|13884.4|13886.3|13881.3|407
1656074700000|2022-06-24 12:45:00|13886.8|13881.8|13886.2|13881.2|13888.6|13885.3|13886.1|13881.1|392
1656075000000|2022-06-24 12:50:00|13886.1|13881.1|13883.7|13881.7|13887.5|13882.7|13883.4|13879.9|392
1656075300000|2022-06-24 12:55:00|13883.6|13881.6|13887.3|13882.3|13887.9|13884.4|13883.4|13880.9|316
1656075600000|2022-06-24 13:00:00|13887.4|13882.4|13889.9|13884.9|13890.7|13887.1|13885.7|13882.3|379
1656075900000|2022-06-24 13:05:00|13890|13885|13891.3|13886.3|13894.1|13890.5|13888.8|13884.9|317
1656076200000|2022-06-24 13:10:00|13890.5|13885.5|13887.6|13882.6|13892.7|13888.3|13885.9|13882.3|369
1656076500000|2022-06-24 13:15:00|13887.5|13882.5|13886.4|13884.4|13889.9|13884.9|13885.9|13882.2|239
1656076800000|2022-06-24 13:20:00|13886.3|13884.3|13888.6|13883.6|13891.4|13887.5|13886|13882.6|382
1656077100000|2022-06-24 13:25:00|13888.5|13883.5|13886|13881|13888.5|13883.5|13883.7|13880.1|343
1656077400000|2022-06-24 13:30:00|13885.9|13880.9|13881|13876|13886.1|13882.5|13880.2|13875.9|457
1656077700000|2022-06-24 13:35:00|13881.1|13876.1|13883.1|13878.1|13884.9|13881.3|13879.2|13875|490
1656078000000|2022-06-24 13:40:00|13883.2|13878.2|13882.7|13877.7|13887|13882|13880.5|13875.8|527
1656078300000|2022-06-24 13:45:00|13882.8|13877.8|13878.7|13873.7|13884.4|13879.4|13878.6|13873.6|471
1656078600000|2022-06-24 13:50:00|13878.8|13873.8|13877.3|13872.3|13880.5|13875.5|13874|13870.4|469
1656078900000|2022-06-24 13:55:00|13877.4|13872.4|13882.8|13877.8|13884.4|13879.4|13877.2|13872.2|437
1656079200000|2022-06-24 14:00:00|13882.9|13877.9|13870.2|13865.2|13882.9|13877.9|13864.8|13861.3|714
1656079500000|2022-06-24 14:05:00|13870.7|13865.7|13868.4|13863.4|13874.7|13869.7|13868.2|13863.2|729
1656079800000|2022-06-24 14:10:00|13869.1|13864.1|13870|13865|13872|13867.3|13867.6|13862.6|706
1656080100000|2022-06-24 14:15:00|13870.2|13865.2|13866.8|13864.8|13871.8|13866.8|13866.7|13863.3|654
1656080400000|2022-06-24 14:20:00|13866.7|13864.7|13863|13861|13868.6|13865|13862.9|13859.4|621
1656080700000|2022-06-24 14:25:00|13863.1|13861.1|13863.6|13858.6|13867.7|13864.1|13861.8|13858.4|541
1656081000000|2022-06-24 14:30:00|13863.5|13858.5|13868.7|13863.7|13868.7|13863.7|13861.8|13858.2|524
1656081300000|2022-06-24 14:35:00|13868.6|13863.6|13868.8|13863.8|13873.1|13868.2|13868|13863|605
1656081600000|2022-06-24 14:40:00|13868.7|13863.7|13872.9|13867.9|13874.9|13869.9|13867.5|13863.4|553
1656081900000|2022-06-24 14:45:00|13872.4|13867.4|13869.6|13864.6|13875.7|13871.6|13869.2|13864.2|549
1656082200000|2022-06-24 14:50:00|13869.3|13864.3|13871.6|13866.6|13873.5|13870|13867.8|13862.8|556
1656082500000|2022-06-24 14:55:00|13871.7|13866.7|13873.8|13868.8|13873.8|13870.3|13869.5|13865.5|490
1656082800000|2022-06-24 15:00:00|13874|13869|13869.3|13864.3|13874|13870.5|13869.2|13864.2|439
1656083100000|2022-06-24 15:05:00|13869.4|13864.4|13866.5|13861.5|13869.6|13864.6|13863.7|13860.3|383
1656083400000|2022-06-24 15:10:00|13866.2|13861.2|13866.7|13861.7|13867.6|13863.9|13863.3|13859.8|366
1656083700000|2022-06-24 15:15:00|13866.8|13861.8|13867.6|13862.6|13868.5|13864.5|13864|13860.4|336
1656084000000|2022-06-24 15:20:00|13867.5|13862.5|13865.7|13860.7|13867.6|13862.6|13861.1|13857.8|291
1656084300000|2022-06-24 15:25:00|13865.6|13860.6|13864.2|13859.2|13865.9|13860.9|13861.7|13858.3|324
1656084600000|2022-06-24 15:30:00|13864.1|13859.1|13862.1|13857.1|13864.5|13859.7|13859.1|13855.9|372
1656084900000|2022-06-24 15:35:00|13860.6|13858.6|13861.5|13856.5|13862.5|13858.7|13858.4|13854.8|353
1656085200000|2022-06-24 15:40:00|13861.6|13856.6|13857.9|13855.9|13861.6|13858|13857.3|13855.2|224
1656085500000|2022-06-24 15:45:00|13857.8|13855.8|13856.7|13854.7|13859.6|13856.3|13856.2|13852.8|307
1656085800000|2022-06-24 15:50:00|13856.6|13854.6|13862.6|13860.6|13864.8|13861.4|13856.6|13853.9|344
1656086100000|2022-06-24 15:55:00|13862.7|13860.7|13868.8|13863.8|13869|13865.4|13862.6|13859.2|370
1656086400000|2022-06-24 16:00:00|13868.7|13863.7|13867.6|13862.6|13869.2|13864.6|13864.9|13861.4|294
1656086700000|2022-06-24 16:05:00|13867.7|13862.7|13868.1|13863.1|13869.6|13864.6|13865.6|13861.4|297
1656087000000|2022-06-24 16:10:00|13868|13863|13866.6|13861.6|13868.1|13863.1|13865.4|13860.4|261
1656087300000|2022-06-24 16:15:00|13866.5|13861.5|13865.6|13860.6|13866.8|13862.5|13864.5|13860.4|224
1656087600000|2022-06-24 16:20:00|13865.8|13860.8|13867.5|13862.5|13867.9|13864.1|13865.6|13860.6|261
1656087900000|2022-06-24 16:25:00|13867.6|13862.6|13867.8|13862.8|13868.6|13864.8|13865.5|13861.6|187
1656088200000|2022-06-24 16:30:00|13867.7|13862.7|13865.7|13860.7|13868.1|13864.5|13864.2|13860.6|215
1656088500000|2022-06-24 16:35:00|13865.6|13860.6|13865.6|13860.6|13866.8|13863.2|13864.1|13860.2|189
1656088800000|2022-06-24 16:40:00|13865.7|13860.7|13865.4|13860.4|13866.9|13862.9|13864.9|13860.4|199
1656089100000|2022-06-24 16:45:00|13865.5|13860.5|13865.8|13860.8|13866.9|13861.9|13865.2|13860.2|227
1656089400000|2022-06-24 16:50:00|13865.7|13860.7|13866.3|13861.3|13867.2|13863|13864.9|13860.1|236
1656089700000|2022-06-24 16:55:00|13866.5|13861.5|13865.5|13860.5|13867.2|13863.4|13864.9|13860|247
1656090000000|2022-06-24 17:00:00|13865.6|13860.6|13866.9|13861.9|13867|13862.3|13863.8|13859.7|179
1656090300000|2022-06-24 17:05:00|13866.8|13861.8|13866.9|13861.9|13867.9|13863.7|13864.9|13861.3|199
1656090600000|2022-06-24 17:10:00|13867|13862|13866.5|13861.5|13867|13863.3|13864.9|13861.1|136
1656090900000|2022-06-24 17:15:00|13866.4|13861.4|13867.1|13862.1|13867.2|13863.5|13865.1|13861.4|154
1656091200000|2022-06-24 17:20:00|13867|13862|13866.5|13861.5|13867.2|13863.2|13864.3|13860.4|126
1656091500000|2022-06-24 17:25:00|13866.4|13861.4|13866.1|13861.1|13866.7|13863|13864.9|13860.5|164
1656091800000|2022-06-24 17:30:00|13866|13861|13865.8|13860.8|13866.6|13863.2|13864.9|13860.6|126
1656092100000|2022-06-24 17:35:00|13865.9|13860.9|13867.4|13865.4|13869.2|13865.5|13864.9|13860.7|174
1656092400000|2022-06-24 17:40:00|13867.3|13865.3|13868.7|13863.7|13870.4|13866.9|13867.1|13863.5|214
1656092700000|2022-06-24 17:45:00|13869.2|13864.2|13872.5|13867.5|13872.6|13868.4|13869.2|13864.2|193
1656093000000|2022-06-24 17:50:00|13872.6|13867.6|13873.9|13868.9|13874|13870.6|13870.8|13867.1|157
1656093300000|2022-06-24 17:55:00|13874|13869|13873.1|13868.1|13876.1|13871.3|13870.6|13867|191
1656093600000|2022-06-24 18:00:00|13872.8|13867.8|13870.9|13865.9|13872.8|13868.8|13870.4|13865.4|202
1656093900000|2022-06-24 18:05:00|13870.8|13865.8|13867.1|13862.1|13870.8|13865.8|13866.5|13861.5|200
1656094200000|2022-06-24 18:10:00|13867.2|13862.2|13865.8|13860.8|13867.3|13862.3|13864.1|13859.1|180
1656094500000|2022-06-24 18:15:00|13865.7|13860.7|13867.2|13862.2|13867.9|13862.9|13865.4|13860.4|180
1656094800000|2022-06-24 18:20:00|13867.3|13862.3|13868.5|13863.5|13869.7|13864.7|13865.8|13861.9|185
1656095100000|2022-06-24 18:25:00|13868.6|13863.6|13866.5|13861.5|13868.6|13863.6|13864.9|13861.2|137
1656095400000|2022-06-24 18:30:00|13866.4|13861.4|13865.1|13860.1|13867.3|13863.6|13863.7|13859.7|144
1656095700000|2022-06-24 18:35:00|13865.2|13860.2|13866.3|13861.3|13866.3|13862.1|13864|13859.8|87
1656096000000|2022-06-24 18:40:00|13866.1|13861.1|13866.2|13861.2|13866.3|13862.1|13864.1|13860.4|92
1656096300000|2022-06-24 18:45:00|13866.1|13861.1|13865|13860|13866.1|13862.2|13863.9|13859.4|110
1656096600000|2022-06-24 18:50:00|13865.1|13860.1|13867.1|13862.1|13867.3|13862.3|13863.5|13859.9|108
1656096900000|2022-06-24 18:55:00|13867.2|13862.2|13866.6|13861.6|13869.9|13864.9|13866.2|13861.2|265
1656097200000|2022-06-24 19:00:00|13866.7|13861.7|13865.5|13860.5|13867.4|13862.4|13864.7|13859.7|257
1656097500000|2022-06-24 19:05:00|13865.8|13860.8|13867.7|13862.7|13867.9|13862.9|13865.1|13860.1|170
1656097800000|2022-06-24 19:10:00|13867.8|13862.8|13866.7|13861.7|13868.5|13864.2|13866.2|13861.4|176
1656098100000|2022-06-24 19:15:00|13866.6|13861.6|13864.5|13859.5|13866.8|13861.8|13864.2|13859.2|166
1656098400000|2022-06-24 19:20:00|13864.6|13859.6|13862.7|13857.7|13864.7|13859.7|13862.6|13857.6|130
1656098700000|2022-06-24 19:25:00|13862.8|13857.8|13862.7|13857.7|13864|13859|13862.2|13857.2|179
1656099000000|2022-06-24 19:30:00|13862.9|13857.9|13865.7|13860.7|13865.7|13860.7|13862.5|13857.5|187
1656099300000|2022-06-24 19:35:00|13865.8|13860.8|13866.7|13861.7|13867.9|13862.9|13865.6|13860.6|189
1656099600000|2022-06-24 19:40:00|13866.6|13861.6|13864.2|13859.2|13866.6|13861.6|13863.3|13859|126
1656099900000|2022-06-24 19:45:00|13864.3|13859.3|13864.2|13859.2|13864.8|13859.8|13863.7|13858.7|153
1656100200000|2022-06-24 19:50:00|13864|13859|13862.8|13857.8|13864|13859|13862.4|13857.4|126
1656100500000|2022-06-24 19:55:00|13862.9|13857.9|13862.1|13857.1|13863.5|13858.8|13860.5|13856.9|243
1656100800000|2022-06-24 20:00:00|13862.2|13857.2|13865|13860|13865.8|13860.8|13861.4|13856.4|193
1656101100000|2022-06-24 20:05:00|13864.8|13859.8|13861.9|13856.9|13865.4|13860.4|13861.7|13856.7|154
1656101400000|2022-06-24 20:10:00|13861.8|13856.8|13863.3|13858.3|13864.4|13859.4|13861.6|13856.6|141
1656101700000|2022-06-24 20:15:00|13863.2|13858.2|13864.6|13859.6|13865.7|13860.7|13862.9|13857.9|182
1656102000000|2022-06-24 20:20:00|13864.7|13859.7|13864.7|13859.7|13865|13860|13864.4|13859.4|108
1656102300000|2022-06-24 20:25:00|13864.9|13859.9|13867.9|13862.9|13869|13864|13864.4|13859.4|159
1656102600000|2022-06-24 20:30:00|13868|13863|13868|13863|13868.2|13863.2|13867.3|13862.3|64
1656102900000|2022-06-24 20:35:00|13867.9|13862.9|13867.7|13862.7|13868.5|13863.3|13866.8|13861.6|109
1656103200000|2022-06-24 20:40:00|13867.8|13862.8|13862.1|13857.1|13882.3|13866.3|13859.2|13851.4|418
1656103500000|2022-06-24 20:45:00|13862|13857|13864.9|13853.2|13881|13865|13860.3|13850.8|266
1656103800000|2022-06-24 20:50:00|13865.8|13853.7|13866|13861|13879.3|13863.3|13860.7|13849|465
1656104100000|2022-06-24 20:55:00|13868.2|13863.2|13866.5|13853|13878.3|13863.9|13862|13851.3|204
1656273600000|2022-06-26 20:00:00|13886.7|13864.7|13890.5|13868.5|13890.5|13868.5|13885.9|13863.9|11
1656274500000|2022-06-26 20:15:00|13885.9|13863.9|13890.5|13868.5|13890.5|13868.5|13885.9|13863.9|7
1656274800000|2022-06-26 20:20:00|13914|13892|13890.5|13868.5|13914|13892|13885.9|13863.9|9
1656275100000|2022-06-26 20:25:00|13885.9|13863.9|13890.5|13868.5|13890.5|13868.5|13885.9|13863.9|2
1656275400000|2022-06-26 20:30:00|13893|13866|13893|13866|13893|13866|13893|13866|1
1656276000000|2022-06-26 20:40:00|13888|13861|13893|13866|13893|13866|13888|13861|2
1656276300000|2022-06-26 20:45:00|13916.5|13889.5|13891|13864|13916.5|13889.5|13891|13864|6
1656276600000|2022-06-26 20:50:00|13885.4|13865.5|13889.4|13862.4|13893|13866|13885.4|13861.4|16
1656276900000|2022-06-26 20:55:00|13893|13866|13888.4|13861.4|13893|13866|13888.4|13861.4|6
1656277200000|2022-06-26 21:00:00|13885|13858|13884.6|13857.6|13889.5|13867|13882.6|13856.7|16
1656277500000|2022-06-26 21:05:00|13885.4|13865.5|13884.7|13857.7|13889.5|13865.5|13884.6|13857.6|8
1656277800000|2022-06-26 21:10:00|13889.6|13862.6|13891|13864|13892.7|13865.7|13884.7|13857.7|71
1656278100000|2022-06-26 21:15:00|13889.7|13862.7|13887.5|13860.5|13893|13866.9|13878.3|13860|40
1656278400000|2022-06-26 21:20:00|13892.5|13865.5|13882.5|13855.5|13893.6|13866.6|13878.5|13854.1|159
1656278700000|2022-06-26 21:25:00|13883.1|13856.1|13880.7|13855.3|13884.5|13857.8|13875.4|13853|109
1656279000000|2022-06-26 21:30:00|13875.3|13855.1|13875.9|13859.9|13881.5|13860.3|13873.3|13853.8|93
1656279300000|2022-06-26 21:35:00|13876|13860|13875|13859|13876.2|13860.2|13873.7|13857.7|77
1656279600000|2022-06-26 21:40:00|13875.7|13859.7|13877.4|13861.4|13877.8|13861.8|13870.2|13854.2|99
1656279900000|2022-06-26 21:45:00|13877.5|13861.5|13875.8|13859.8|13877.8|13862.1|13873.7|13857.7|123
1656280200000|2022-06-26 21:50:00|13875.9|13859.9|13875.5|13859.5|13876|13860.3|13873.7|13858|85
1656280500000|2022-06-26 21:55:00|13875.7|13859.7|13875.4|13859.4|13878.8|13862.8|13873.8|13857.8|82
1656280800000|2022-06-26 22:00:00|13874.1|13858.1|13876.7|13860.7|13877.9|13865.5|13873.4|13858.1|322
1656281100000|2022-06-26 22:05:00|13876.5|13860.5|13867.6|13855.5|13877.3|13863.3|13864.6|13851.9|329
1656281400000|2022-06-26 22:10:00|13867.5|13855.6|13867.7|13856.3|13870|13857.8|13865.8|13854|278
1656281700000|2022-06-26 22:15:00|13867|13856.9|13869.3|13856.7|13870.5|13858|13863.3|13852.2|239
1656282000000|2022-06-26 22:20:00|13869.1|13856.9|13867.9|13856.6|13869.1|13858.7|13864.1|13854.9|190
1656282300000|2022-06-26 22:25:00|13866.6|13856.8|13867.8|13857.3|13870|13858.5|13865.4|13854.9|109
1656282600000|2022-06-26 22:30:00|13867.6|13857.2|13866.4|13857.2|13869.2|13859.6|13864.6|13855.7|284
1656282900000|2022-06-26 22:35:00|13866.5|13857.1|13870.2|13861.5|13870.7|13862|13865.4|13856.4|226
1656283200000|2022-06-26 22:40:00|13870.4|13861.3|13867.1|13858.9|13871|13862.7|13864.9|13856.4|202
1656283500000|2022-06-26 22:45:00|13867|13858.4|13862.7|13855.8|13867.4|13858.7|13861.2|13853.8|190
1656283800000|2022-06-26 22:50:00|13863.1|13855.7|13861.5|13856.5|13864.4|13857.3|13860.9|13853.9|160
1656284100000|2022-06-26 22:55:00|13861.4|13856.4|13861.1|13856.1|13864.8|13857.4|13860.7|13854.1|195
1656284400000|2022-06-26 23:00:00|13861.2|13856.2|13858.9|13853.9|13861.5|13856.5|13856.9|13853.1|218
1656284700000|2022-06-26 23:05:00|13859|13854|13859.1|13854.1|13861|13856|13857.7|13852.7|238
1656285000000|2022-06-26 23:10:00|13859|13854|13859.6|13854.6|13860.5|13855.5|13858.9|13853.9|209
1656285300000|2022-06-26 23:15:00|13859.7|13854.7|13859.7|13854.7|13860.2|13855.2|13858.5|13853.5|259
1656285600000|2022-06-26 23:20:00|13859.8|13854.8|13859.6|13854.6|13860.6|13855.6|13859.2|13854.2|282
1656285900000|2022-06-26 23:25:00|13859.5|13854.5|13858|13853|13859.8|13854.8|13857.8|13852.8|235
1656286200000|2022-06-26 23:30:00|13858.1|13853.1|13858.2|13853.2|13859.5|13854.5|13855.3|13851.9|180
1656286500000|2022-06-26 23:35:00|13858.3|13853.3|13858.3|13853.3|13859.9|13854.9|13857.8|13852.8|266
1656286800000|2022-06-26 23:40:00|13858.2|13853.2|13858.4|13853.4|13859.3|13854.3|13858.1|13853.1|224
1656287100000|2022-06-26 23:45:00|13858.3|13853.3|13858|13853|13858.5|13853.5|13857.7|13852.7|127
1656287400000|2022-06-26 23:50:00|13858.1|13853.1|13858.5|13853.5|13859.4|13854.7|13856.4|13852.7|188
1656287700000|2022-06-26 23:55:00|13858.3|13853.3|13859|13854|13859.8|13856.2|13858.1|13853.1|237
1656288000000|2022-06-27 00:00:00|13859.1|13854.1|13860.9|13855.9|13861.8|13858.1|13856.1|13852.9|402
1656288300000|2022-06-27 00:05:00|13861|13856|13859.3|13854.3|13861.4|13856.4|13856.4|13853.1|335
1656288600000|2022-06-27 00:10:00|13859.2|13854.2|13861.7|13856.7|13862.2|13858.7|13857|13853.3|353
1656288900000|2022-06-27 00:15:00|13861.6|13856.6|13862.4|13857.4|13863.1|13858.6|13860.6|13855.6|283
1656289200000|2022-06-27 00:20:00|13862.6|13857.6|13859.5|13854.5|13862.8|13857.8|13857.4|13854|336
1656289500000|2022-06-27 00:25:00|13859.6|13854.6|13856.4|13854.4|13860|13856.1|13856.3|13852.6|295
1656289800000|2022-06-27 00:30:00|13856.8|13854.8|13856.6|13854.6|13859.8|13856.2|13856.2|13852.7|204
1656290100000|2022-06-27 00:35:00|13856.7|13854.7|13859.6|13854.6|13859.8|13856.2|13856.4|13853|251
1656290400000|2022-06-27 00:40:00|13859.7|13854.7|13858.9|13856.9|13859.7|13857|13856.5|13852.7|290
1656290700000|2022-06-27 00:45:00|13858.8|13856.8|13863.5|13861.5|13865.4|13862|13858.7|13855.6|248
1656291000000|2022-06-27 00:50:00|13863.6|13861.6|13863.3|13861.3|13864.8|13861.7|13860.7|13857.3|370
1656291300000|2022-06-27 00:55:00|13863.2|13861.2|13865.5|13863.5|13867.1|13863.7|13861.5|13858|406
1656291600000|2022-06-27 01:00:00|13865.4|13863.4|13862.1|13857.1|13867|13863.4|13860.9|13857.1|441
1656291900000|2022-06-27 01:05:00|13862|13857|13858.9|13856.9|13863|13859.6|13857.5|13854.2|342
1656292200000|2022-06-27 01:10:00|13858.8|13856.8|13860.2|13855.2|13861|13857.5|13858.1|13854.6|353
1656292500000|2022-06-27 01:15:00|13860.1|13855.1|13856.4|13854.4|13860.5|13856.7|13855.2|13851.8|340
1656292800000|2022-06-27 01:20:00|13856.5|13854.5|13857.2|13855.2|13859.5|13855.8|13856.1|13852.3|314
1656293100000|2022-06-27 01:25:00|13857.1|13855.1|13858|13853|13861|13857.9|13856|13852.7|361
1656293400000|2022-06-27 01:30:00|13857.9|13852.9|13855.3|13853.3|13858.1|13854.6|13855.3|13852.1|259
1656293700000|2022-06-27 01:35:00|13855.2|13853.2|13855.9|13853.9|13857.8|13854.3|13855.1|13852.1|234
1656294000000|2022-06-27 01:40:00|13856|13854|13857.6|13852.6|13858.8|13855.5|13855.5|13852.2|294
1656294300000|2022-06-27 01:45:00|13857.7|13852.7|13856.5|13854.5|13859|13855.6|13855.9|13852.2|326
1656294600000|2022-06-27 01:50:00|13856.6|13854.6|13855.4|13853.4|13858.8|13855.5|13855.3|13851.9|307
1656294900000|2022-06-27 01:55:00|13855.7|13853.7|13856|13854|13858|13854.7|13854.5|13851|384
1656295200000|2022-06-27 02:00:00|13856.1|13854.1|13856.8|13851.8|13858.8|13855.6|13854.7|13851|336
1656295500000|2022-06-27 02:05:00|13856.7|13851.7|13855.7|13853.7|13858.1|13854.7|13855|13851.4|345
1656295800000|2022-06-27 02:10:00|13855.8|13853.8|13858.5|13853.5|13859.1|13855.6|13854.6|13851.1|369
1656296100000|2022-06-27 02:15:00|13857|13855|13856.5|13851.5|13859.5|13855.8|13854.7|13850.9|400
1656296400000|2022-06-27 02:20:00|13856.4|13851.4|13857.3|13852.3|13858|13853.9|13854.4|13850.7|377
1656296700000|2022-06-27 02:25:00|13857.2|13852.2|13858.4|13853.4|13859|13855.4|13854.3|13850.8|447
1656297000000|2022-06-27 02:30:00|13856.8|13854.8|13856.7|13851.7|13858.3|13854.8|13853.9|13850.6|335
1656297300000|2022-06-27 02:35:00|13857|13852|13855.1|13850.1|13857.9|13852.9|13854|13849.6|509
1656297600000|2022-06-27 02:40:00|13855.3|13850.3|13857|13852|13858.2|13854.6|13854.1|13850|367
1656297900000|2022-06-27 02:45:00|13856.9|13851.9|13857.2|13852.2|13857.3|13852.6|13854.6|13849.8|275
1656298200000|2022-06-27 02:50:00|13855.6|13853.6|13858|13856|13860|13856.3|13855.2|13851.8|336
1656298500000|2022-06-27 02:55:00|13859.5|13854.5|13860.7|13855.7|13861.2|13857.7|13857.6|13854.1|417
1656298800000|2022-06-27 03:00:00|13860.6|13855.6|13859.9|13854.9|13861.1|13857.4|13857.5|13854|359
1656299100000|2022-06-27 03:05:00|13860|13855|13860.2|13855.2|13860.9|13856.9|13857.4|13854|353
1656299400000|2022-06-27 03:10:00|13859.9|13854.9|13860.4|13855.4|13862.9|13857.9|13857.4|13853.8|388
1656299700000|2022-06-27 03:15:00|13860.7|13855.7|13862.1|13857.1|13862.6|13858.8|13859.6|13854.6|380
1656300000000|2022-06-27 03:20:00|13862|13857|13862|13857|13863.3|13859.5|13860.1|13856.7|260
1656300300000|2022-06-27 03:25:00|13862.3|13857.3|13860.1|13855.1|13862.4|13858.4|13858.2|13854.8|240
1656300600000|2022-06-27 03:30:00|13858.5|13856.5|13858.5|13856.5|13860.4|13856.8|13857.2|13853.9|279
1656300900000|2022-06-27 03:35:00|13858.6|13856.6|13858.3|13856.3|13861.2|13857.6|13858.1|13854.5|284
1656301200000|2022-06-27 03:40:00|13859.7|13854.7|13859.7|13854.7|13860.1|13856.6|13857.6|13854|242
1656301500000|2022-06-27 03:45:00|13859.6|13854.6|13860.1|13855.1|13861.3|13857.5|13857.9|13854.3|355
1656301800000|2022-06-27 03:50:00|13860|13855|13859|13857|13861|13857.6|13858.1|13854.5|275
1656302100000|2022-06-27 03:55:00|13859.1|13857.1|13857.9|13855.9|13861.1|13857.9|13857.8|13855.7|128
1656302400000|2022-06-27 04:00:00|13858|13856|13859.1|13857.1|13860.8|13857.5|13857.9|13855.4|159
1656302700000|2022-06-27 04:05:00|13859.2|13857.2|13858.9|13856.9|13860.8|13857.4|13858.5|13855|221
1656303000000|2022-06-27 04:10:00|13858.8|13856.8|13858.6|13856.6|13860.8|13857.3|13858.5|13855|162
1656303300000|2022-06-27 04:15:00|13860.1|13855.1|13858.3|13856.3|13860.8|13857.3|13858.3|13854.9|170
1656303600000|2022-06-27 04:20:00|13858.4|13856.4|13858.3|13856.3|13860.5|13857.2|13858.2|13854.8|191
1656303900000|2022-06-27 04:25:00|13858.4|13856.4|13859.7|13854.7|13860.1|13856.7|13857.4|13854.2|117
1656304200000|2022-06-27 04:30:00|13858.4|13856.4|13858.9|13856.9|13860.4|13857|13857.7|13854.3|236
1656304500000|2022-06-27 04:35:00|13858.8|13856.8|13859.5|13854.5|13860.8|13857.2|13857.6|13854.3|223
1656304800000|2022-06-27 04:40:00|13859.4|13854.4|13858.3|13856.3|13860.3|13856.6|13857.6|13854.1|270
1656305100000|2022-06-27 04:45:00|13858.2|13856.2|13857.7|13855.7|13860.2|13856.5|13857.5|13854.2|155
1656305400000|2022-06-27 04:50:00|13859.2|13854.2|13857.6|13855.6|13859.5|13856|13857.4|13853.9|160
1656305700000|2022-06-27 04:55:00|13859|13854|13856.9|13854.9|13859.4|13855.7|13856.9|13853.5|160
1656306000000|2022-06-27 05:00:00|13857|13855|13856|13854|13858.1|13855.2|13855.8|13852.8|194
1656306300000|2022-06-27 05:05:00|13855.9|13853.9|13856.2|13854.2|13859|13855.6|13855.9|13852.8|161
1656306600000|2022-06-27 05:10:00|13856.3|13854.3|13856.9|13851.9|13858.5|13854.9|13855.1|13851.6|265
1656306900000|2022-06-27 05:15:00|13856.7|13851.7|13854.3|13852.3|13856.9|13853.4|13854.2|13850.8|253
1656307200000|2022-06-27 05:20:00|13853.6|13851.6|13851.4|13849.4|13854.6|13852|13851|13847.6|200
1656307500000|2022-06-27 05:25:00|13851.5|13849.5|13853|13848|13854|13850.5|13851.1|13847.7|323
1656307800000|2022-06-27 05:30:00|13853.1|13848.1|13853.2|13851.2|13854.8|13851.5|13852|13847.8|279
1656308100000|2022-06-27 05:35:00|13853.3|13851.3|13852|13850|13854.7|13851.3|13851.5|13848.1|309
1656308400000|2022-06-27 05:40:00|13853.4|13848.4|13852.1|13850.1|13853.8|13850.4|13851.5|13848.1|203
1656308700000|2022-06-27 05:45:00|13852.2|13850.2|13852.5|13850.5|13854.7|13851.4|13851.5|13848.2|251
1656309000000|2022-06-27 05:50:00|13852.6|13850.6|13854.9|13849.9|13854.9|13851.6|13852|13848.4|254
1656309300000|2022-06-27 05:55:00|13853.5|13851.5|13854.2|13852.2|13856.1|13852.5|13853|13849.5|275
1656309600000|2022-06-27 06:00:00|13855.1|13853.1|13854.8|13852.8|13856.8|13853.3|13853.9|13850.5|275
1656309900000|2022-06-27 06:05:00|13854.9|13852.9|13854|13852|13857.1|13853.7|13853.4|13850|230
1656310200000|2022-06-27 06:10:00|13853.9|13851.9|13857|13855|13857|13855|13853.5|13850.6|214
1656310500000|2022-06-27 06:15:00|13856.9|13854.9|13859.5|13857.5|13859.6|13857.6|13856.5|13853.1|266
1656310800000|2022-06-27 06:20:00|13859.6|13857.6|13859.3|13857.3|13862.1|13858.6|13858.1|13855.9|254
1656311100000|2022-06-27 06:25:00|13859.4|13857.4|13857.4|13855.4|13861.4|13858.3|13857.4|13855.4|207
1656311400000|2022-06-27 06:30:00|13857.5|13855.5|13856.7|13854.7|13859.2|13856.2|13856.4|13853.6|262
1656311700000|2022-06-27 06:35:00|13856.6|13854.6|13855.5|13853.5|13857|13854.9|13855.3|13851.8|168
1656312000000|2022-06-27 06:40:00|13855.4|13853.4|13857.7|13855.7|13858.7|13856.6|13855.1|13853.1|245
1656312300000|2022-06-27 06:45:00|13857.5|13855.5|13856.4|13854.4|13858.9|13855.5|13856.2|13853.1|228
1656312600000|2022-06-27 06:50:00|13856.5|13854.5|13856.6|13854.6|13859.7|13856.6|13856.4|13853.1|226
1656312900000|2022-06-27 06:55:00|13856.7|13854.7|13855.4|13853.4|13857.4|13854.8|13855.1|13852|220
1656313200000|2022-06-27 07:00:00|13855.5|13853.5|13854.3|13852.3|13856.9|13854.7|13854.3|13851.1|328
1656313500000|2022-06-27 07:05:00|13854.4|13852.4|13853.4|13851.4|13854.6|13852.6|13852.9|13850.9|266
1656313800000|2022-06-27 07:10:00|13853.3|13851.3|13855.4|13853.4|13857.9|13854.7|13853.3|13850.3|386
1656314100000|2022-06-27 07:15:00|13856.3|13851.3|13856.6|13854.6|13857.9|13854.7|13853.1|13850|369
1656314400000|2022-06-27 07:20:00|13856.5|13854.5|13856.5|13854.5|13856.7|13854.7|13855.9|13853.9|244
1656314700000|2022-06-27 07:25:00|13856.8|13854.8|13852.5|13850.5|13857|13855|13852.1|13850.1|297
1656315000000|2022-06-27 07:30:00|13852.4|13850.4|13852.7|13850.7|13855.3|13852.1|13852.1|13849|295
1656315300000|2022-06-27 07:35:00|13852.6|13850.6|13850.9|13848.9|13853.3|13850.7|13850.6|13847.9|231
1656315600000|2022-06-27 07:40:00|13850.8|13848.8|13851.2|13849.2|13853.5|13850.2|13849.8|13847.2|357
1656315900000|2022-06-27 07:45:00|13851.3|13849.3|13853.1|13848.1|13853.3|13849.9|13850.2|13847.2|286
1656316200000|2022-06-27 07:50:00|13852.9|13847.9|13850.2|13848.2|13853.2|13849.7|13849.9|13846.7|270
1656316500000|2022-06-27 07:55:00|13850.3|13848.3|13850.3|13848.3|13851.8|13848.6|13849.1|13846.8|278
1656316800000|2022-06-27 08:00:00|13850.4|13848.4|13850.2|13848.2|13850.9|13848.9|13849.5|13847.5|248
1656317100000|2022-06-27 08:05:00|13850.3|13848.3|13849.9|13847.9|13850.3|13848.3|13849|13847|242
1656317400000|2022-06-27 08:10:00|13849.8|13847.8|13849.6|13847.6|13850|13848|13848.5|13846.5|227
1656317700000|2022-06-27 08:15:00|13849.5|13847.5|13849.9|13847.9|13851.7|13848.6|13848.3|13845.7|294
1656318000000|2022-06-27 08:20:00|13850|13848|13851.4|13849.4|13853.4|13850.2|13849.8|13846.6|268
1656318300000|2022-06-27 08:25:00|13851.3|13849.3|13850.7|13848.7|13853.4|13850.1|13850.4|13847.1|263
1656318600000|2022-06-27 08:30:00|13850.6|13848.6|13849.4|13847.4|13852.6|13848.9|13848.7|13846.1|274
1656318900000|2022-06-27 08:35:00|13849.3|13847.3|13852.5|13847.5|13852.7|13848.9|13849.3|13846|246
1656319200000|2022-06-27 08:40:00|13852.6|13847.6|13850.4|13848.4|13852.9|13849.6|13850.2|13847.1|333
1656319500000|2022-06-27 08:45:00|13850.5|13848.5|13848.5|13846.5|13851.5|13848.5|13847.9|13845.9|200
1656319800000|2022-06-27 08:50:00|13848.6|13846.6|13848.6|13846.6|13848.7|13846.7|13847.9|13845.9|188
1656320100000|2022-06-27 08:55:00|13848.7|13846.7|13848.3|13846.3|13850.9|13847.5|13847.8|13845.1|250
1656320400000|2022-06-27 09:00:00|13848.4|13846.4|13848.2|13846.2|13850.2|13846.7|13847.8|13844.5|260
1656320700000|2022-06-27 09:05:00|13848.3|13846.3|13850.6|13845.6|13851.1|13847.8|13848.1|13844.6|226
1656321000000|2022-06-27 09:10:00|13850.7|13845.7|13850.3|13845.3|13850.9|13847.1|13847.9|13844.7|305
1656321300000|2022-06-27 09:15:00|13850.4|13845.4|13849.3|13847.3|13851.2|13847.7|13848.2|13845.4|264
1656321600000|2022-06-27 09:20:00|13849.2|13847.2|13853.9|13851.9|13854.9|13852|13849.1|13845.5|294
1656321900000|2022-06-27 09:25:00|13855.4|13850.4|13856.5|13854.5|13858.4|13855|13853.9|13850.4|273
1656322200000|2022-06-27 09:30:00|13857.9|13852.9|13856.3|13854.3|13858.3|13855.8|13854.9|13851.4|271
1656322500000|2022-06-27 09:35:00|13856.2|13854.2|13856.2|13854.2|13858|13854.7|13855.9|13852.3|283
1656322800000|2022-06-27 09:40:00|13856.1|13854.1|13853.4|13851.4|13857.3|13854.2|13853.1|13849.6|227
1656323100000|2022-06-27 09:45:00|13853.3|13851.3|13851.2|13849.2|13855.4|13852|13851.1|13847.7|264
1656323400000|2022-06-27 09:50:00|13851.3|13849.3|13853.6|13851.6|13855|13851.6|13849.1|13845.5|279
1656323700000|2022-06-27 09:55:00|13853.5|13851.5|13854.9|13852.9|13856.9|13853.1|13852.6|13849|390
1656324000000|2022-06-27 10:00:00|13856.3|13851.3|13854.4|13849.4|13856.3|13852.7|13852.1|13848.6|320
1656324300000|2022-06-27 10:05:00|13854.5|13849.5|13856.4|13851.4|13856.8|13852.6|13852.3|13848.7|275
1656324600000|2022-06-27 10:10:00|13856.3|13851.3|13854|13849|13857.1|13852.7|13853.7|13848.7|242
1656324900000|2022-06-27 10:15:00|13853.9|13848.9|13854.4|13849.4|13856.8|13852.9|13851.7|13848.1|230
1656325200000|2022-06-27 10:20:00|13854.3|13849.3|13850.6|13848.6|13855|13850.4|13849.8|13846.2|286
1656325500000|2022-06-27 10:25:00|13850.5|13848.5|13854.1|13849.1|13854.3|13850.7|13849.5|13845.9|326
1656325800000|2022-06-27 10:30:00|13854|13849|13850.5|13845.5|13854|13851.2|13848.6|13845.1|334
1656326100000|2022-06-27 10:35:00|13850.4|13845.4|13849.7|13844.7|13850.6|13847|13848.3|13844.6|274
1656326400000|2022-06-27 10:40:00|13849.8|13844.8|13849.4|13844.4|13851.7|13847.7|13847.7|13844.1|283
1656326700000|2022-06-27 10:45:00|13849.5|13844.5|13847.3|13845.3|13850.1|13845.9|13847|13843.6|278
1656327000000|2022-06-27 10:50:00|13847.2|13845.2|13847.2|13845.2|13849.3|13845.7|13846.9|13843.7|232
1656327300000|2022-06-27 10:55:00|13848.8|13843.8|13848.5|13843.5|13849.5|13845.7|13846|13842.9|326
1656327600000|2022-06-27 11:00:00|13848.4|13843.4|13846.8|13844.8|13850.4|13845.9|13846.2|13842.5|339
1656327900000|2022-06-27 11:05:00|13846.9|13844.9|13846.4|13844.4|13849.3|13845.8|13845.4|13842.2|316
1656328200000|2022-06-27 11:10:00|13846.3|13844.3|13850.4|13845.4|13850.7|13847.1|13846.2|13843.6|281
1656328500000|2022-06-27 11:15:00|13850|13845|13849.9|13847.9|13851.3|13848.1|13847.8|13844.2|297
1656328800000|2022-06-27 11:20:00|13849.8|13847.8|13851.3|13849.3|13852.1|13849.9|13849.5|13846.2|192
1656329100000|2022-06-27 11:25:00|13851.2|13849.2|13852|13850|13852.4|13850.4|13851.2|13849.2|235
1656329400000|2022-06-27 11:30:00|13851.9|13849.9|13851.4|13849.4|13853.8|13850.1|13849.3|13845.8|241
1656329700000|2022-06-27 11:35:00|13851.5|13849.5|13853.1|13848.1|13854.3|13850.4|13850.1|13846.7|276
1656330000000|2022-06-27 11:40:00|13853|13848|13850.8|13845.8|13853|13849.3|13849.1|13845.6|223
1656330300000|2022-06-27 11:45:00|13850.9|13845.9|13854.3|13849.3|13855|13850|13849.2|13845.7|354
1656330600000|2022-06-27 11:50:00|13854.2|13849.2|13853.3|13848.3|13854.4|13850.4|13851|13847.1|306
1656330900000|2022-06-27 11:55:00|13853.4|13848.4|13852.4|13847.4|13854|13850.5|13849.8|13846.2|319
1656331200000|2022-06-27 12:00:00|13852.2|13847.2|13851.6|13846.6|13854|13849.9|13849.5|13845.7|383
1656331500000|2022-06-27 12:05:00|13851.5|13846.5|13850.2|13845.2|13852.6|13848.7|13849|13844|349
1656331800000|2022-06-27 12:10:00|13850.1|13845.1|13851|13846|13851.4|13847.7|13848.1|13843.8|355
1656332100000|2022-06-27 12:15:00|13851.1|13846.1|13850.5|13848.5|13854.5|13851|13850.3|13846.1|282
1656332400000|2022-06-27 12:20:00|13850.4|13848.4|13856.3|13851.3|13857.2|13853.7|13849.6|13846|366
1656332700000|2022-06-27 12:25:00|13854.9|13852.9|13854.7|13849.7|13856.6|13853.5|13853.6|13849.4|268
1656333000000|2022-06-27 12:30:00|13854.8|13849.8|13858.1|13853.1|13859.7|13856.5|13854.1|13849.7|388
1656333300000|2022-06-27 12:35:00|13858.3|13853.3|13860.1|13855.1|13860.5|13857.1|13855.7|13850.9|516
1656333600000|2022-06-27 12:40:00|13860|13855|13862.7|13857.7|13866|13862.4|13858.4|13854.6|458
1656333900000|2022-06-27 12:45:00|13862.6|13857.6|13863.1|13858.1|13864.9|13861.6|13859.8|13855.9|364
1656334200000|2022-06-27 12:50:00|13863|13858|13860.7|13855.7|13864.2|13862|13858.6|13855.1|393
1656334500000|2022-06-27 12:55:00|13860.8|13855.8|13858.2|13853.2|13860.8|13856.9|13855.9|13852|267
1656334800000|2022-06-27 13:00:00|13857.9|13852.9|13851.6|13846.6|13857.9|13852.9|13849.7|13846|429
1656335100000|2022-06-27 13:05:00|13851.7|13846.7|13851.1|13846.1|13852|13848.5|13847.4|13843.9|362
1656335400000|2022-06-27 13:10:00|13851.2|13846.2|13848.8|13843.8|13852.4|13848.8|13847.1|13843.6|365
1656335700000|2022-06-27 13:15:00|13848.7|13843.7|13849.6|13844.6|13850.4|13845.6|13846.2|13842.2|343
1656336000000|2022-06-27 13:20:00|13849.5|13844.5|13849.9|13844.9|13850.6|13846.2|13847.8|13843.8|325
1656336300000|2022-06-27 13:25:00|13849.8|13844.8|13846.8|13844.8|13851.1|13846.2|13846.4|13842.7|326
1656336600000|2022-06-27 13:30:00|13846.7|13844.7|13850.3|13845.3|13851.8|13847.4|13846.5|13842.8|488
1656336900000|2022-06-27 13:35:00|13850.2|13845.2|13847.3|13842.3|13850.6|13846.3|13845.4|13841.7|451
1656337200000|2022-06-27 13:40:00|13847.2|13842.2|13844|13842|13847.8|13843.6|13843.9|13840.5|359
1656337500000|2022-06-27 13:45:00|13843.9|13841.9|13847.2|13842.2|13848.5|13844|13843.9|13840.6|394
1656337800000|2022-06-27 13:50:00|13847.1|13842.1|13845.6|13840.6|13847.5|13843.8|13844|13840.3|377
1656338100000|2022-06-27 13:55:00|13845.4|13840.4|13846.6|13841.6|13848.4|13844|13843.6|13840.1|332
1656338400000|2022-06-27 14:00:00|13846.5|13841.5|13846.2|13841.2|13847.3|13843.7|13843.6|13840.8|343
1656338700000|2022-06-27 14:05:00|13846.1|13841.1|13849.4|13844.4|13851|13846|13844.6|13841|375
1656339000000|2022-06-27 14:10:00|13849.3|13844.3|13852.1|13847.1|13853.3|13848.3|13848.4|13843.4|393
1656339300000|2022-06-27 14:15:00|13852|13847|13846.6|13841.6|13853.2|13849.5|13844.9|13841.2|357
1656339600000|2022-06-27 14:20:00|13846.5|13841.5|13845.7|13843.7|13847.5|13844|13843.9|13840.6|378
1656339900000|2022-06-27 14:25:00|13847.2|13842.2|13846.3|13844.3|13849.8|13846.3|13845.5|13842.1|426
1656340200000|2022-06-27 14:30:00|13846.4|13844.4|13846.1|13841.1|13848.6|13844.6|13843.3|13840.6|455
1656340500000|2022-06-27 14:35:00|13846|13841|13846.5|13841.5|13848.9|13843.9|13845|13841|451
1656340800000|2022-06-27 14:40:00|13846.6|13841.6|13843.3|13841.3|13848.3|13844.3|13843.3|13839.8|424
1656341100000|2022-06-27 14:45:00|13844.9|13839.9|13842.2|13837.2|13845.3|13841.8|13839.7|13836.8|434
1656341400000|2022-06-27 14:50:00|13842.3|13837.3|13840.1|13838.1|13842.8|13839.1|13840|13836.5|388
1656341700000|2022-06-27 14:55:00|13840|13838|13840.3|13838.3|13843.3|13840.1|13839.9|13836.7|270
1656342000000|2022-06-27 15:00:00|13841.8|13836.8|13844.6|13839.6|13844.7|13839.7|13840|13836.6|338
1656342300000|2022-06-27 15:05:00|13844.5|13839.5|13841.1|13839.1|13844.6|13839.6|13840.6|13837.1|274
1656342600000|2022-06-27 15:10:00|13841.2|13839.2|13841.9|13836.9|13843.4|13839.3|13840.1|13836.7|225
1656342900000|2022-06-27 15:15:00|13840.4|13838.4|13840.9|13835.9|13842.3|13838.8|13838.9|13835.5|300
1656343200000|2022-06-27 15:20:00|13841|13836|13841.2|13836.2|13842.1|13838.2|13839.3|13835.8|286
1656343500000|2022-06-27 15:25:00|13841.3|13836.3|13839.3|13837.3|13841.6|13837.6|13839.1|13835.7|206
1656343800000|2022-06-27 15:30:00|13839.4|13837.4|13840.8|13835.8|13843.1|13839|13838.8|13835.6|397
1656344100000|2022-06-27 15:35:00|13840.7|13835.7|13843.8|13838.8|13843.8|13839.2|13838.7|13835.6|392
1656344400000|2022-06-27 15:40:00|13843.7|13838.7|13843.9|13838.9|13844.5|13839.5|13842.4|13837.4|338
1656344700000|2022-06-27 15:45:00|13844|13839|13843|13838|13844|13839|13840.9|13837.3|305
1656345000000|2022-06-27 15:50:00|13843.3|13838.3|13845.1|13840.1|13845.4|13841.5|13842.2|13837.5|290
1656345300000|2022-06-27 15:55:00|13845|13840|13844.3|13839.3|13845.5|13841.7|13842.1|13838.4|315
1656345600000|2022-06-27 16:00:00|13844.4|13839.4|13845.3|13840.3|13846.1|13841.4|13842.5|13838.1|395
1656345900000|2022-06-27 16:05:00|13845.4|13840.4|13843.7|13838.7|13847.1|13843.5|13842.6|13838.6|341
1656346200000|2022-06-27 16:10:00|13843.6|13838.6|13844.6|13839.6|13845.7|13841.3|13842.1|13838.6|199
1656346500000|2022-06-27 16:15:00|13844.7|13839.7|13845.6|13840.6|13846.7|13842.1|13843.7|13839.4|172
1656346800000|2022-06-27 16:20:00|13845.7|13840.7|13847.2|13842.2|13847.4|13843.8|13845.2|13840.6|132
1656347100000|2022-06-27 16:25:00|13847.3|13842.3|13848.5|13843.5|13848.7|13844.7|13845.9|13842.2|208
1656347400000|2022-06-27 16:30:00|13848.6|13843.6|13851.6|13849.6|13852.7|13849.7|13847|13843.1|247
1656347700000|2022-06-27 16:35:00|13851.7|13849.7|13852.5|13847.5|13853.9|13849.9|13850.4|13846.5|251
1656348000000|2022-06-27 16:40:00|13852.6|13847.6|13848.4|13846.4|13852.6|13849.1|13848.2|13844.7|165
1656348300000|2022-06-27 16:45:00|13848.3|13846.3|13848.7|13843.7|13850.2|13846.6|13846.3|13842.7|215
1656348600000|2022-06-27 16:50:00|13848.6|13843.6|13847.6|13845.6|13849.5|13845.7|13846|13842.6|173
1656348900000|2022-06-27 16:55:00|13847.5|13845.5|13849.2|13844.2|13849.4|13845.8|13845.5|13841.9|217
1656349200000|2022-06-27 17:00:00|13849.3|13844.3|13853.2|13848.2|13857.2|13853.3|13847|13843.1|366
1656349500000|2022-06-27 17:05:00|13853.1|13848.1|13857.7|13852.7|13858.5|13854.9|13853.1|13848.1|355
1656349800000|2022-06-27 17:10:00|13857.6|13852.6|13855.5|13850.5|13858.4|13854.6|13854.2|13849.2|359
1656350100000|2022-06-27 17:15:00|13855.6|13850.6|13854.9|13849.9|13858.8|13853.8|13854.4|13849.4|317
1656350400000|2022-06-27 17:20:00|13855|13850|13856.2|13851.2|13856.8|13852.8|13853.4|13849.4|349
1656350700000|2022-06-27 17:25:00|13856|13851|13856.9|13851.9|13857.9|13854.2|13855.5|13851|331
1656351000000|2022-06-27 17:30:00|13856.8|13851.8|13857.7|13855.7|13860|13856.3|13855.7|13851.8|276
1656351300000|2022-06-27 17:35:00|13857.8|13855.8|13857|13852|13860.1|13856.5|13855.3|13851.3|332
1656351600000|2022-06-27 17:40:00|13857.1|13852.1|13858.4|13853.4|13860.1|13856.3|13856.9|13851.9|256
1656351900000|2022-06-27 17:45:00|13858.3|13853.3|13858.8|13853.8|13859.9|13856|13856.3|13852.6|271
1656352200000|2022-06-27 17:50:00|13858.7|13853.7|13858.4|13853.4|13858.9|13855.1|13856.2|13852.8|256
1656352500000|2022-06-27 17:55:00|13858.3|13853.3|13856.8|13854.8|13859.9|13856|13854.9|13850.9|309
1656352800000|2022-06-27 18:00:00|13856.6|13854.6|13857|13852|13858.1|13854.7|13855.1|13850.7|256
1656353100000|2022-06-27 18:05:00|13857.1|13852.1|13858.4|13853.4|13859.2|13855.6|13855.9|13851.7|228
1656353400000|2022-06-27 18:10:00|13857.1|13855.1|13856.5|13851.5|13858.5|13855.1|13854.3|13850.8|274
1656353700000|2022-06-27 18:15:00|13856.4|13851.4|13855.1|13853.1|13857.4|13853.9|13854.6|13850.5|215
1656354000000|2022-06-27 18:20:00|13856.6|13851.6|13856.5|13851.5|13856.8|13853.2|13854.6|13851.1|195
1656354300000|2022-06-27 18:25:00|13856.6|13851.6|13855.1|13853.1|13857.9|13854.5|13854.7|13850.9|182
1656354600000|2022-06-27 18:30:00|13855.2|13853.2|13856.6|13854.6|13858.2|13854.8|13854.7|13850.9|116
1656354900000|2022-06-27 18:35:00|13856.5|13854.5|13858.7|13853.7|13859|13855.5|13856.5|13853.1|154
1656355200000|2022-06-27 18:40:00|13858.8|13853.8|13858.6|13856.6|13860.3|13856.8|13857.3|13853.6|146
1656355500000|2022-06-27 18:45:00|13858.7|13856.7|13859.8|13854.8|13860.1|13856.7|13857.6|13854|150
1656355800000|2022-06-27 18:50:00|13859.9|13854.9|13859.9|13854.9|13861.9|13858.4|13858.6|13854.8|173
1656356100000|2022-06-27 18:55:00|13860|13855|13857.5|13855.5|13860.1|13856.4|13857.4|13853.4|192
1656356400000|2022-06-27 19:00:00|13858.9|13853.9|13859.6|13857.6|13862.2|13858.6|13857.5|13853.7|231
1656356700000|2022-06-27 19:05:00|13859.7|13857.7|13859.9|13854.9|13862|13858|13859.2|13854.7|227
1656357000000|2022-06-27 19:10:00|13859.8|13854.8|13856.9|13851.9|13859.9|13854.9|13855.3|13850.3|225
1656357300000|2022-06-27 19:15:00|13856.8|13851.8|13857.4|13852.4|13857.5|13853.8|13855.5|13851.2|145
1656357600000|2022-06-27 19:20:00|13857.3|13852.3|13859|13854|13859.2|13855.7|13855.8|13852.1|194
1656357900000|2022-06-27 19:25:00|13859.1|13854.1|13859.1|13854.1|13859.3|13855.8|13857.2|13853.7|115
1656358200000|2022-06-27 19:30:00|13859.2|13854.2|13861.2|13856.2|13861.2|13857.7|13858.3|13854.1|157
1656358500000|2022-06-27 19:35:00|13861.3|13856.3|13860.6|13855.6|13862.1|13858.7|13859.3|13855.6|177
1656358800000|2022-06-27 19:40:00|13860.7|13855.7|13858.5|13853.5|13860.9|13857.3|13858.2|13853.2|199
1656359100000|2022-06-27 19:45:00|13858.6|13853.6|13858.9|13853.9|13859.8|13854.8|13857.8|13852.8|168
1656359400000|2022-06-27 19:50:00|13859.3|13854.3|13861.7|13856.7|13862|13857|13859.3|13854.3|168
1656359700000|2022-06-27 19:55:00|13861.8|13856.8|13861.5|13856.5|13862.4|13858.8|13860.3|13856.1|216
1656360000000|2022-06-27 20:00:00|13861.6|13856.6|13862.3|13857.3|13862.3|13858.8|13860.8|13856.2|119
1656360300000|2022-06-27 20:05:00|13862.2|13857.2|13862.2|13857.2|13862.3|13857.3|13862|13857|66
1656360600000|2022-06-27 20:10:00|13862|13857|13861.6|13856.6|13862.2|13857.2|13860.9|13855.9|142
1656360900000|2022-06-27 20:15:00|13861.4|13856.4|13861.2|13856.2|13861.5|13856.5|13860.9|13855.9|94
1656361200000|2022-06-27 20:20:00|13861.3|13856.3|13861.2|13856.2|13861.3|13857.6|13859.6|13855.9|95
1656361500000|2022-06-27 20:25:00|13861.3|13856.3|13861.6|13856.6|13861.8|13856.8|13861.1|13856.1|97
1656361800000|2022-06-27 20:30:00|13861.5|13856.5|13861.7|13856.7|13862.1|13858.1|13860|13856.4|70
1656362100000|2022-06-27 20:35:00|13861.8|13856.8|13861.7|13856.7|13862.1|13857.1|13861.5|13856.5|64
1656362400000|2022-06-27 20:40:00|13861.8|13856.8|13861.6|13856.6|13862|13857|13860.8|13855.8|88
1656362700000|2022-06-27 20:45:00|13861.5|13856.5|13861.7|13856.7|13862.2|13857.2|13861.4|13856.4|102
1656363000000|2022-06-27 20:50:00|13861.9|13856.9|13861.8|13856.8|13862.2|13857.2|13861.4|13856.4|86
1656363300000|2022-06-27 20:55:00|13860.7|13855.7|13861.2|13856.2|13862.3|13856.6|13859.8|13854.8|134
1656363600000|2022-06-27 21:00:00|13861|13856|13860.3|13855.3|13861|13856|13859.9|13854.5|17
1656363900000|2022-06-27 21:05:00|13860.9|13854.7|13860.7|13855.7|13861.4|13855.7|13860.2|13854.1|40
1656364200000|2022-06-27 21:10:00|13864|13853.5|13860.6|13855.6|13866.2|13856.3|13860.3|13851.6|113
1656364500000|2022-06-27 21:15:00|13861|13856|13860.6|13855.6|13867.3|13856.3|13860.3|13853.5|91
1656364800000|2022-06-27 21:20:00|13860.9|13855.9|13861.9|13855.5|13866.7|13856.5|13860.3|13853.8|77
1656365100000|2022-06-27 21:25:00|13863.1|13854.9|13860.3|13855.3|13867.5|13856.5|13860|13853.6|112
1656365400000|2022-06-27 21:30:00|13860.1|13855.1|13862.2|13855.4|13865.4|13856.7|13859.9|13853.4|137
1656365700000|2022-06-27 21:35:00|13864.5|13854.4|13860.8|13855.8|13865.5|13856.3|13860.3|13854.2|121
1656366000000|2022-06-27 21:40:00|13860.7|13855.7|13863.9|13854.8|13865.5|13856.2|13860.5|13854.2|96
1656366300000|2022-06-27 21:45:00|13861.6|13855.5|13860.8|13855.8|13865.3|13856.3|13860.3|13854.1|114
1656366600000|2022-06-27 21:50:00|13861|13856|13862.5|13855.4|13865.3|13856.3|13860.6|13853.8|119
1656366900000|2022-06-27 21:55:00|13864.3|13854.7|13860.7|13855.7|13866.8|13856.2|13860.3|13850.7|108
1656367200000|2022-06-27 22:00:00|13860.8|13855.8|13862.1|13854.5|13863.1|13856.3|13860.4|13854.1|161
1656367500000|2022-06-27 22:05:00|13863.2|13854.3|13860.5|13855.5|13864.5|13856.1|13859.8|13853.8|135
1656367800000|2022-06-27 22:10:00|13860.4|13855.4|13860.7|13855.7|13865.7|13856.1|13860.4|13853.9|146
1656368100000|2022-06-27 22:15:00|13860.8|13855.8|13860.9|13855.9|13863.2|13856.2|13860|13853.9|74
1656368400000|2022-06-27 22:20:00|13860.7|13855.7|13860.3|13855.3|13862|13856.2|13860.2|13853.5|62
1656368700000|2022-06-27 22:25:00|13861.7|13853.8|13860.9|13855.9|13862.6|13856|13859.9|13853.7|84
1656369000000|2022-06-27 22:30:00|13860.7|13855.7|13860.1|13855.1|13861.6|13856.6|13860.1|13854|76
1656369300000|2022-06-27 22:35:00|13860.2|13855.2|13860.4|13855.4|13861.3|13856.3|13860.1|13854.6|61
1656369600000|2022-06-27 22:40:00|13861|13856|13860.4|13855.4|13861.5|13856.3|13860.4|13855.1|66
1656369900000|2022-06-27 22:45:00|13860.5|13855.5|13861.5|13856.5|13863.3|13856.6|13860.3|13855.1|73
1656370200000|2022-06-27 22:50:00|13861.2|13856.2|13860.7|13855.7|13862.5|13856.6|13859.8|13854.8|58
1656370500000|2022-06-27 22:55:00|13860.8|13855.8|13860.5|13855.5|13862.3|13856.8|13860.5|13855.5|60
1656370800000|2022-06-27 23:00:00|13860.9|13855.9|13859.8|13854.8|13860.9|13855.9|13859.4|13854.4|71
1656371100000|2022-06-27 23:05:00|13859.7|13854.7|13860.3|13855.3|13861.2|13856.2|13859.6|13854.6|128
1656371400000|2022-06-27 23:10:00|13860.2|13855.2|13860.1|13855.1|13860.7|13855.7|13859.8|13854.8|117
1656371700000|2022-06-27 23:15:00|13860|13855|13859.5|13854.5|13860.3|13856.1|13857.9|13854.3|156
1656372000000|2022-06-27 23:20:00|13859.4|13854.4|13859|13854|13860.1|13856.1|13857.1|13853.7|242
1656372300000|2022-06-27 23:25:00|13859.1|13854.1|13858.3|13853.3|13859.2|13854.2|13858|13853|115
1656372600000|2022-06-27 23:30:00|13858.4|13853.4|13858.6|13853.6|13858.9|13853.9|13858.3|13853.3|113
1656372900000|2022-06-27 23:35:00|13858.5|13853.5|13857.7|13852.7|13858.7|13853.7|13857|13852|124
1656373200000|2022-06-27 23:40:00|13857.5|13852.5|13857.6|13852.6|13858.6|13853.6|13857.3|13852.3|148
1656373500000|2022-06-27 23:45:00|13857.7|13852.7|13857.6|13852.6|13858.4|13853.7|13855.6|13851.9|201
1656373800000|2022-06-27 23:50:00|13857.7|13852.7|13856.5|13851.5|13858|13853|13855.4|13850.4|200
1656374100000|2022-06-27 23:55:00|13856.4|13851.4|13857.5|13852.5|13858.8|13854.5|13854.8|13850.6|201
1656374400000|2022-06-28 00:00:00|13857.4|13852.4|13854.9|13849.9|13857.8|13853.7|13851.5|13848|366
1656374700000|2022-06-28 00:05:00|13855|13850|13854|13852|13855.9|13852.4|13853.1|13848.9|312
1656375000000|2022-06-28 00:10:00|13854.1|13852.1|13852.6|13850.6|13855.9|13852.3|13850|13846.4|336
1656375300000|2022-06-28 00:15:00|13852.7|13850.7|13854.1|13849.1|13855.1|13851.7|13850.1|13846.7|244
1656375600000|2022-06-28 00:20:00|13854|13849|13850.3|13848.3|13854.7|13851.1|13849.8|13846.3|265
1656375900000|2022-06-28 00:25:00|13850.2|13848.2|13852.7|13850.7|13854.8|13851.2|13850.1|13846.5|259
1656376200000|2022-06-28 00:30:00|13852.6|13850.6|13851.5|13849.5|13854.9|13851.3|13851.4|13847.5|236
1656376500000|2022-06-28 00:35:00|13851.4|13849.4|13855.1|13850.1|13855.6|13852|13851.2|13847.6|226
1656376800000|2022-06-28 00:40:00|13854.9|13849.9|13857.9|13852.9|13858.8|13855|13854|13849.5|270
1656377100000|2022-06-28 00:45:00|13858.2|13853.2|13858|13856|13861|13857.6|13856.1|13852.1|245
1656377400000|2022-06-28 00:50:00|13857.9|13855.9|13859.5|13857.5|13864.1|13860.8|13857.7|13854.1|421
1656377700000|2022-06-28 00:55:00|13860.1|13855.1|13857.1|13852.1|13860.1|13856.5|13855.6|13851.3|407
1656378000000|2022-06-28 01:00:00|13857.2|13852.2|13857.2|13852.2|13858.4|13854.7|13854.6|13851.2|379
1656378300000|2022-06-28 01:05:00|13857.1|13852.1|13856.2|13851.2|13858|13854.7|13854.2|13850.7|248
1656378600000|2022-06-28 01:10:00|13856.1|13851.1|13854.7|13852.7|13857.6|13854.1|13854.2|13850.6|343
1656378900000|2022-06-28 01:15:00|13854.6|13852.6|13854.4|13852.4|13857.1|13853.8|13854|13850.5|227
1656379200000|2022-06-28 01:20:00|13854.5|13852.5|13852.7|13847.7|13855.7|13852.5|13850.1|13846.6|275
1656379500000|2022-06-28 01:25:00|13852.8|13847.8|13854.9|13849.9|13856.6|13852.9|13850.3|13846.7|292
1656379800000|2022-06-28 01:30:00|13854.8|13849.8|13856.7|13851.7|13856.7|13853.8|13853.3|13849.8|222
1656380100000|2022-06-28 01:35:00|13856.6|13851.6|13854.4|13852.4|13856.7|13853.5|13853.2|13849.6|360
1656380400000|2022-06-28 01:40:00|13854.3|13852.3|13854.2|13852.2|13856|13852.6|13853.4|13850.1|282
1656380700000|2022-06-28 01:45:00|13854.3|13852.3|13859.7|13854.7|13860|13856.5|13854.1|13850.7|377
1656381000000|2022-06-28 01:50:00|13859.5|13854.5|13857.5|13855.5|13859.9|13856.3|13855.4|13851.6|340
1656381300000|2022-06-28 01:55:00|13857.4|13855.4|13858.7|13856.7|13859.1|13856.8|13857.1|13853.4|293
1656381600000|2022-06-28 02:00:00|13858.5|13856.5|13857.6|13852.6|13859.3|13856.6|13855.8|13852.3|349
1656381900000|2022-06-28 02:05:00|13857.5|13852.5|13857.1|13855.1|13859.8|13856.5|13854.4|13851|343
1656382200000|2022-06-28 02:10:00|13857|13855|13857|13855|13858.8|13855.7|13856.3|13853|301
1656382500000|2022-06-28 02:15:00|13857.1|13855.1|13859.8|13854.8|13859.9|13856.7|13856.3|13853.5|240
1656382800000|2022-06-28 02:20:00|13857.8|13855.8|13859.8|13854.8|13860.9|13857.6|13857.7|13854.2|227
1656383100000|2022-06-28 02:25:00|13859.6|13854.6|13857.7|13855.7|13860.4|13856.5|13857.5|13854|283
1656383400000|2022-06-28 02:30:00|13857.6|13855.6|13858|13853|13859.9|13856.4|13856.5|13853|282
1656383700000|2022-06-28 02:35:00|13857.9|13852.9|13854.4|13852.4|13858.3|13854.7|13854.2|13850.7|203
1656384000000|2022-06-28 02:40:00|13854.5|13852.5|13855.1|13853.1|13856.8|13853.5|13854|13851.1|203
1656384300000|2022-06-28 02:45:00|13856.5|13851.5|13853.7|13851.7|13857|13853.6|13853.1|13849.9|227
1656384600000|2022-06-28 02:50:00|13853.9|13851.9|13855.7|13850.7|13855.8|13852.7|13852.9|13849.8|270
1656384900000|2022-06-28 02:55:00|13855.6|13850.6|13856.4|13854.4|13857.4|13854.5|13854.1|13850.6|204
1656385200000|2022-06-28 03:00:00|13856.3|13854.3|13857|13855|13860.3|13856.8|13856.2|13853|222
1656385500000|2022-06-28 03:05:00|13857.1|13855.1|13856.8|13854.8|13859.1|13855.7|13856.4|13852.9|290
1656385800000|2022-06-28 03:10:00|13856.9|13854.9|13857.6|13855.6|13859.1|13856|13856.7|13853.2|274
1656386100000|2022-06-28 03:15:00|13857.5|13855.5|13857.8|13852.8|13859.4|13856.1|13856.2|13852.8|257
1656386400000|2022-06-28 03:20:00|13857.9|13852.9|13858|13853|13858.4|13855.2|13855.8|13852.2|300
1656386700000|2022-06-28 03:25:00|13856.7|13854.7|13855.9|13853.9|13858|13854.8|13855.4|13852.1|208
1656387000000|2022-06-28 03:30:00|13855.8|13853.8|13857.4|13852.4|13857.6|13854.2|13855.3|13852|205
1656387300000|2022-06-28 03:35:00|13856|13854|13855.8|13853.8|13858|13854.7|13855.6|13852.6|146
1656387600000|2022-06-28 03:40:00|13855.9|13853.9|13855.5|13853.5|13857.9|13854.4|13855.4|13852.3|144
1656387900000|2022-06-28 03:45:00|13855.6|13853.6|13855.7|13853.7|13857.7|13854.2|13855.4|13852|202
1656388200000|2022-06-28 03:50:00|13855.6|13853.6|13855.5|13853.5|13857.6|13854.3|13854.6|13851.2|234
1656388500000|2022-06-28 03:55:00|13855.6|13853.6|13855.8|13853.8|13857.5|13854.1|13854.3|13850.9|175
1656388800000|2022-06-28 04:00:00|13855.9|13853.9|13855.5|13853.5|13857.6|13854.3|13855.4|13851.9|237
1656389100000|2022-06-28 04:05:00|13855.4|13853.4|13854.3|13852.3|13857|13853.6|13854.1|13850.9|240
1656389400000|2022-06-28 04:10:00|13854.2|13852.2|13853.6|13851.6|13856.5|13853.7|13853.3|13851.3|139
1656389700000|2022-06-28 04:15:00|13853.5|13851.5|13854.3|13852.3|13855.8|13852.5|13853.4|13850.1|210
1656390000000|2022-06-28 04:20:00|13854.4|13852.4|13855.7|13853.7|13857.7|13854.5|13854.3|13851|178
1656390300000|2022-06-28 04:25:00|13855.8|13853.8|13855.3|13853.3|13857.8|13854.8|13855.3|13852.8|146
1656390600000|2022-06-28 04:30:00|13855.4|13853.4|13857.2|13852.2|13857.6|13854.8|13855.4|13852|210
1656390900000|2022-06-28 04:35:00|13855.7|13853.7|13856.4|13854.4|13858|13854.8|13855.5|13852.1|211
1656391200000|2022-06-28 04:40:00|13856.5|13854.5|13859.5|13857.5|13859.7|13857.7|13856.1|13852.5|155
1656391500000|2022-06-28 04:45:00|13859.4|13857.4|13858.3|13856.3|13860.8|13857.5|13858.2|13855.3|135
1656391800000|2022-06-28 04:50:00|13858.4|13856.4|13859.4|13857.4|13860|13857.6|13857.7|13854.3|145
1656392100000|2022-06-28 04:55:00|13859.3|13857.3|13859.2|13857.2|13861.1|13857.8|13858.6|13855.2|158
1656392400000|2022-06-28 05:00:00|13860.2|13855.2|13858.5|13856.5|13860.4|13857|13857.8|13854.2|160
1656392700000|2022-06-28 05:05:00|13858.6|13856.6|13858|13856|13860.9|13857.5|13857.8|13854.5|134
1656393000000|2022-06-28 05:10:00|13857.9|13855.9|13856.4|13854.4|13859.8|13856.5|13856.3|13853.1|203
1656393300000|2022-06-28 05:15:00|13856.5|13854.5|13856.5|13854.5|13858.3|13854.8|13856.2|13853|121
1656393600000|2022-06-28 05:20:00|13856.4|13854.4|13856.6|13854.6|13858.3|13854.8|13856.4|13852.9|110
1656393900000|2022-06-28 05:25:00|13856.7|13854.7|13856.6|13854.6|13858.5|13854.9|13856.4|13852.9|131
1656394200000|2022-06-28 05:30:00|13856.7|13854.7|13856.7|13854.7|13858.4|13855|13856|13853|141
1656394500000|2022-06-28 05:35:00|13856.6|13854.6|13856.7|13854.7|13858.4|13854.9|13856.2|13852.9|194
1656394800000|2022-06-28 05:40:00|13856.8|13854.8|13856.8|13854.8|13858.9|13855.3|13856.3|13852.9|155
1656395100000|2022-06-28 05:45:00|13856.9|13854.9|13858|13856|13859.7|13856.3|13856.5|13853.1|198
1656395400000|2022-06-28 05:50:00|13858.1|13856.1|13855.6|13853.6|13859.4|13856.1|13855.3|13852.2|244
1656395700000|2022-06-28 05:55:00|13855.7|13853.7|13858.7|13853.7|13859.1|13855.7|13854.4|13851.2|258
1656396000000|2022-06-28 06:00:00|13858.6|13853.6|13857.9|13855.9|13860.2|13856.8|13857.2|13853|315
1656396300000|2022-06-28 06:05:00|13858|13856|13852.7|13847.7|13858.5|13856.5|13850.8|13847.5|420
1656396600000|2022-06-28 06:10:00|13851.1|13849.1|13853.7|13851.7|13855.7|13851.7|13851|13847.5|362
1656396900000|2022-06-28 06:15:00|13853.6|13851.6|13853.2|13851.2|13855.4|13852|13852.2|13848.7|427
1656397200000|2022-06-28 06:20:00|13853.3|13851.3|13851.6|13849.6|13855|13851.7|13850.2|13847.9|308
1656397500000|2022-06-28 06:25:00|13851.7|13849.7|13849.4|13847.4|13854.1|13850.9|13849.2|13847.2|371
1656397800000|2022-06-28 06:30:00|13849.3|13847.3|13848.7|13846.7|13851.6|13848.1|13848.1|13846.1|282
1656398100000|2022-06-28 06:35:00|13848.8|13846.8|13845.7|13843.7|13850.5|13847|13845.4|13842.1|275
1656398400000|2022-06-28 06:40:00|13845.6|13843.6|13844.7|13842.7|13847.2|13843.8|13843|13839.7|394
1656398700000|2022-06-28 06:45:00|13844.6|13842.6|13848.7|13846.7|13851|13847.3|13844.4|13841.2|322
1656399000000|2022-06-28 06:50:00|13848.8|13846.8|13850.2|13848.2|13853.1|13849.6|13848.7|13846.1|344
1656399300000|2022-06-28 06:55:00|13850.1|13848.1|13859.7|13857.7|13861.5|13858|13848.5|13845.1|372
1656399600000|2022-06-28 07:00:00|13859.8|13857.8|13858.9|13853.9|13861.5|13858.1|13856.8|13853.3|441
1656399900000|2022-06-28 07:05:00|13859|13854|13858.9|13856.9|13861.5|13858.1|13858|13853.9|370
1656400200000|2022-06-28 07:10:00|13858.8|13856.8|13857.2|13855.2|13860.2|13856.8|13854.9|13851.5|495
1656400500000|2022-06-28 07:15:00|13858.7|13853.7|13859.7|13854.7|13860.8|13857.2|13857.2|13852.7|447
1656400800000|2022-06-28 07:20:00|13859.6|13854.6|13861|13856|13861.7|13858.8|13858.1|13854.3|374
1656401100000|2022-06-28 07:25:00|13860.9|13855.9|13862.8|13860.8|13865|13861.5|13859.3|13855.9|400
1656401400000|2022-06-28 07:30:00|13862.9|13860.9|13861.8|13859.8|13866.5|13863.1|13860.8|13857.2|449
1656401700000|2022-06-28 07:35:00|13862.9|13857.9|13859.5|13854.5|13863.6|13859.5|13857|13853.2|429
1656402000000|2022-06-28 07:40:00|13857.8|13855.8|13860.5|13855.5|13863|13859.7|13857.4|13853.9|414
1656402300000|2022-06-28 07:45:00|13860.4|13855.4|13853.5|13851.5|13861.2|13857.6|13853.4|13850.2|406
1656402600000|2022-06-28 07:50:00|13853.6|13851.6|13855.3|13850.3|13856.7|13853.1|13852.4|13849.7|424
1656402900000|2022-06-28 07:55:00|13855.2|13850.2|13858.3|13853.3|13859.3|13855.5|13852.7|13849.6|406
1656403200000|2022-06-28 08:00:00|13858.4|13853.4|13861.2|13856.2|13862.8|13859.3|13856.8|13853.2|466
1656403500000|2022-06-28 08:05:00|13861.3|13856.3|13858.9|13856.9|13863.9|13860.4|13856.5|13853.1|456
1656403800000|2022-06-28 08:10:00|13858.8|13856.8|13857.4|13855.4|13861.9|13858.5|13857|13853.5|356
1656404100000|2022-06-28 08:15:00|13857.3|13855.3|13854.4|13852.4|13859|13855.8|13853.5|13850.7|371
1656404400000|2022-06-28 08:20:00|13854.5|13852.5|13853.9|13851.9|13856|13853.3|13853.5|13850.2|400
1656404700000|2022-06-28 08:25:00|13854|13852|13855|13853|13856.9|13853.6|13853.6|13851.6|340
1656405000000|2022-06-28 08:30:00|13855.1|13853.1|13855.6|13853.6|13856.8|13853.8|13854.8|13851.7|230
1656405300000|2022-06-28 08:35:00|13855.7|13853.7|13856.1|13854.1|13859.5|13856|13855.5|13853|290
1656405600000|2022-06-28 08:40:00|13856|13854|13852.4|13850.4|13857.1|13854.1|13852.3|13849|283
1656405900000|2022-06-28 08:45:00|13852.5|13850.5|13850.5|13848.5|13853.5|13850.5|13850.1|13846.9|270
1656406200000|2022-06-28 08:50:00|13850.6|13848.6|13850.2|13848.2|13852.9|13849.6|13849.9|13846.8|219
1656406500000|2022-06-28 08:55:00|13850|13848|13848.7|13846.7|13851.8|13848.3|13848|13844.8|287
1656406800000|2022-06-28 09:00:00|13848.8|13846.8|13851.4|13846.4|13854.1|13850.5|13847.8|13845.1|399
1656407100000|2022-06-28 09:05:00|13851.5|13846.5|13851.6|13849.6|13853.8|13850.6|13850.3|13846.3|312
1656407400000|2022-06-28 09:10:00|13851.5|13849.5|13853|13851|13855.2|13852|13851.3|13848.9|228
1656407700000|2022-06-28 09:15:00|13852.9|13850.9|13853.8|13851.8|13856.7|13853.1|13852.8|13849.5|279
1656408000000|2022-06-28 09:20:00|13853.9|13851.9|13854.6|13852.6|13855.7|13852.6|13852.2|13848.9|295
1656408300000|2022-06-28 09:25:00|13854.5|13852.5|13853.6|13851.6|13855.6|13852.7|13851.4|13848.6|279
1656408600000|2022-06-28 09:30:00|13853.7|13851.7|13854.8|13852.8|13857.2|13853.8|13853|13851|250
1656408900000|2022-06-28 09:35:00|13854.9|13852.9|13854.9|13852.9|13856.7|13853.4|13853.4|13850.4|268
1656409200000|2022-06-28 09:40:00|13855|13853|13856.3|13854.3|13858.2|13854.8|13853.7|13850.1|249
1656409500000|2022-06-28 09:45:00|13856.4|13854.4|13857.5|13852.5|13859|13855.9|13855.8|13850.8|257
1656409800000|2022-06-28 09:50:00|13857.6|13852.6|13856.1|13854.1|13858.6|13855.1|13854|13850.5|270
1656410100000|2022-06-28 09:55:00|13856.2|13854.2|13855.8|13853.8|13859.1|13855.8|13855.6|13852.2|272
1656410400000|2022-06-28 10:00:00|13855.7|13853.7|13855.5|13853.5|13858|13854.5|13854.6|13851.2|290
1656410700000|2022-06-28 10:05:00|13855.6|13853.6|13853.5|13851.5|13856.3|13853.8|13852.8|13849.5|307
1656411000000|2022-06-28 10:10:00|13853.6|13851.6|13852.6|13850.6|13855.9|13852.5|13852.5|13849.6|217
1656411300000|2022-06-28 10:15:00|13852.5|13850.5|13853.6|13851.6|13855.8|13852.5|13852.5|13850.1|238
1656411600000|2022-06-28 10:20:00|13853.5|13851.5|13853.4|13851.4|13855.6|13852.5|13852.9|13850.2|265
1656411900000|2022-06-28 10:25:00|13853.6|13851.6|13853.9|13851.9|13856|13852.5|13853.3|13850.2|260
1656412200000|2022-06-28 10:30:00|13854|13852|13855.6|13853.6|13857.2|13853.7|13853.5|13850.5|277
1656412500000|2022-06-28 10:35:00|13855.5|13853.5|13862.2|13860.2|13863.1|13860.2|13855.5|13853.4|253
1656412800000|2022-06-28 10:40:00|13862.1|13860.1|13861.7|13859.7|13863.2|13860.3|13859.8|13856.2|229
1656413100000|2022-06-28 10:45:00|13861.6|13859.6|13865|13863|13866.9|13863.5|13861.6|13858.6|302
1656413400000|2022-06-28 10:50:00|13865.1|13863.1|13864|13862|13867|13863.7|13863.8|13860.4|320
1656413700000|2022-06-28 10:55:00|13863.9|13861.9|13865.5|13860.5|13866.3|13862.8|13863.9|13860.4|317
1656414000000|2022-06-28 11:00:00|13865.4|13860.4|13863.9|13861.9|13866.2|13862.6|13863.6|13860.1|387
1656414300000|2022-06-28 11:05:00|13863.8|13861.8|13863|13861|13865.8|13862.4|13862.7|13859.7|227
1656414600000|2022-06-28 11:10:00|13862.9|13860.9|13862.2|13857.2|13865.1|13861.7|13860.8|13857|282
1656414900000|2022-06-28 11:15:00|13862.3|13857.3|13861.7|13856.7|13862.8|13857.8|13860.4|13855.4|247
1656415200000|2022-06-28 11:20:00|13861.8|13856.8|13860.4|13855.4|13863|13859.5|13859.1|13855.3|310
1656415500000|2022-06-28 11:25:00|13860.6|13855.6|13863.9|13858.9|13864.1|13860.4|13859.1|13855.6|255
1656415800000|2022-06-28 11:30:00|13864|13859|13864.5|13862.5|13865.9|13863.9|13862.2|13858.7|262
1656416100000|2022-06-28 11:35:00|13865.9|13860.9|13866.6|13864.6|13868.7|13865.4|13863.7|13859.9|335
1656416400000|2022-06-28 11:40:00|13866.7|13864.7|13867|13865|13869|13865.4|13866.1|13862.5|304
1656416700000|2022-06-28 11:45:00|13866.9|13864.9|13867.5|13865.5|13869.1|13865.7|13866.1|13862.7|292
1656417000000|2022-06-28 11:50:00|13867.4|13865.4|13869.6|13867.6|13871.2|13868.5|13867.1|13863.7|267
1656417300000|2022-06-28 11:55:00|13869.7|13867.7|13867.9|13862.9|13872|13868.8|13866|13862.9|411
1656417600000|2022-06-28 12:00:00|13868|13863|13868.1|13866.1|13871.2|13866.9|13865.4|13862.1|358
1656417900000|2022-06-28 12:05:00|13869.4|13864.4|13870|13865|13871|13867.3|13866.3|13862.7|344
1656418200000|2022-06-28 12:10:00|13870.1|13865.1|13870.5|13865.5|13870.8|13867|13867.4|13864|388
1656418500000|2022-06-28 12:15:00|13870.4|13865.4|13875.7|13873.7|13878.3|13874.8|13869.7|13865.3|421
1656418800000|2022-06-28 12:20:00|13875.6|13873.6|13876.3|13871.3|13877.3|13873.9|13874.5|13871|396
1656419100000|2022-06-28 12:25:00|13876.2|13871.2|13871.1|13866.1|13877.3|13873.8|13869.3|13865.9|360
1656419400000|2022-06-28 12:30:00|13871.2|13866.2|13876.8|13871.8|13876.8|13873.4|13869.6|13866.1|428
1656419700000|2022-06-28 12:35:00|13875.4|13873.4|13871.7|13869.7|13876.7|13873.4|13870.4|13866.5|330
1656420000000|2022-06-28 12:40:00|13871.6|13869.6|13875.2|13873.2|13877.2|13874|13871.3|13867.6|319
1656420300000|2022-06-28 12:45:00|13875.4|13873.4|13876.6|13871.6|13878.5|13875|13873.4|13869.5|409
1656420600000|2022-06-28 12:50:00|13876.5|13871.5|13877.9|13872.9|13878|13874.5|13872.8|13869.2|364
1656420900000|2022-06-28 12:55:00|13878|13873|13877.7|13872.7|13878.3|13874.8|13875.5|13872.1|290
1656421200000|2022-06-28 13:00:00|13877.6|13872.6|13873.6|13871.6|13877.7|13872.8|13873.3|13870|327
1656421500000|2022-06-28 13:05:00|13873.5|13871.5|13876.8|13871.8|13879.4|13876|13873.4|13870.2|404
1656421800000|2022-06-28 13:10:00|13876.7|13871.7|13876.7|13874.7|13878.7|13875.2|13876.1|13871.7|363
1656422100000|2022-06-28 13:15:00|13878.2|13873.2|13876.3|13871.3|13878.4|13875|13874.8|13870.4|307
1656422400000|2022-06-28 13:20:00|13876.4|13871.4|13873.4|13871.4|13876.4|13872.1|13872.5|13869|324
1656422700000|2022-06-28 13:25:00|13873.3|13871.3|13875.7|13870.7|13875.7|13872.1|13872.8|13869.4|261
1656423000000|2022-06-28 13:30:00|13875.4|13870.4|13874.2|13869.2|13876.1|13871.9|13872.7|13868.5|436
1656423300000|2022-06-28 13:35:00|13874.1|13869.1|13871.2|13866.2|13874.8|13871.1|13869.4|13865.4|358
1656423600000|2022-06-28 13:40:00|13871.1|13866.1|13874.1|13869.1|13875.2|13871.4|13870.3|13865.6|375
1656423900000|2022-06-28 13:45:00|13874|13869|13874.8|13869.8|13876.5|13872.4|13873.4|13868.5|345
1656424200000|2022-06-28 13:50:00|13874.7|13869.7|13872.4|13870.4|13875.7|13871.9|13871.7|13868.6|320
1656424500000|2022-06-28 13:55:00|13872.5|13870.5|13875.4|13870.4|13875.8|13872.2|13870.6|13868.6|275
1656424800000|2022-06-28 14:00:00|13875.5|13870.5|13880.6|13875.6|13881.6|13878.5|13874.6|13870.4|467
1656425100000|2022-06-28 14:05:00|13880.7|13875.7|13877.8|13872.8|13881.6|13878|13875.1|13871.9|486
1656425400000|2022-06-28 14:10:00|13877.9|13872.9|13875.6|13870.6|13878.9|13874.9|13874.4|13870.6|379
1656425700000|2022-06-28 14:15:00|13875.7|13870.7|13875.1|13873.1|13878|13874.6|13875|13870.2|349
1656426000000|2022-06-28 14:20:00|13875|13873|13877.7|13872.7|13878.7|13874.2|13874|13870.6|369
1656426300000|2022-06-28 14:25:00|13877.8|13872.8|13879.2|13874.2|13880.7|13875.7|13875.8|13872.2|349
1656426600000|2022-06-28 14:30:00|13879.3|13874.3|13880.5|13875.5|13882|13878.6|13878.9|13874.3|387
1656426900000|2022-06-28 14:35:00|13880.6|13875.6|13882|13877|13882|13878.4|13879.3|13874.3|366
1656427200000|2022-06-28 14:40:00|13882.1|13877.1|13880.3|13875.3|13882.1|13878.7|13879.1|13875|446
1656427500000|2022-06-28 14:45:00|13880.4|13875.4|13878.5|13873.5|13882|13878.7|13877.7|13872.7|421
1656427800000|2022-06-28 14:50:00|13878.6|13873.6|13877.6|13872.6|13881.6|13878|13876.2|13872.4|544
1656428100000|2022-06-28 14:55:00|13877.7|13872.7|13873.9|13868.9|13879.7|13875.7|13872.2|13868.7|544
1656428400000|2022-06-28 15:00:00|13874|13869|13871.3|13866.3|13874.2|13870.3|13869.4|13865.7|410
1656428700000|2022-06-28 15:05:00|13871.4|13866.4|13873.2|13868.2|13873.7|13868.9|13868.7|13864.9|326
1656429000000|2022-06-28 15:10:00|13872.9|13867.9|13872.5|13867.5|13874.1|13869.1|13872.2|13867.2|273
1656429300000|2022-06-28 15:15:00|13872.6|13867.6|13869.6|13867.6|13872.7|13867.9|13869.1|13865.5|301
1656429600000|2022-06-28 15:20:00|13869.5|13867.5|13873.7|13871.7|13875.5|13872.2|13869.3|13865.9|246
1656429900000|2022-06-28 15:25:00|13873.6|13871.6|13874.3|13869.3|13876.7|13872.4|13872.5|13869.1|271
1656430200000|2022-06-28 15:30:00|13874.5|13869.5|13871.3|13869.3|13875.1|13871|13870.9|13867.4|290
1656430500000|2022-06-28 15:35:00|13871.2|13869.2|13872.3|13870.3|13874.3|13870.9|13871.2|13867.7|350
1656430800000|2022-06-28 15:40:00|13872.2|13870.2|13875.6|13873.6|13876.3|13873.7|13872.1|13868.5|252
1656431100000|2022-06-28 15:45:00|13875.5|13873.5|13873.7|13871.7|13876.2|13873.7|13873.3|13870.1|311
1656431400000|2022-06-28 15:50:00|13873.8|13871.8|13873.7|13871.7|13876.2|13872.9|13873.1|13870.1|273
1656431700000|2022-06-28 15:55:00|13873.8|13871.8|13875.4|13870.4|13875.4|13871.9|13871.1|13867.3|316
1656432000000|2022-06-28 16:00:00|13875.3|13870.3|13877.2|13872.2|13877.9|13873.9|13873.7|13868.8|332
1656432300000|2022-06-28 16:05:00|13877|13872|13871.8|13866.8|13877|13872|13870.9|13865.9|371
1656432600000|2022-06-28 16:10:00|13871.9|13866.9|13874|13869|13874.2|13870.5|13870.5|13866.3|313
1656432900000|2022-06-28 16:15:00|13874.1|13869.1|13873.4|13868.4|13876|13872.6|13873|13868|260
1656433200000|2022-06-28 16:20:00|13873.3|13868.3|13873.1|13868.1|13874.8|13869.8|13871.6|13866.6|372
1656433500000|2022-06-28 16:25:00|13873|13868|13871.3|13866.3|13873.1|13868.1|13869.2|13865.5|308
1656433800000|2022-06-28 16:30:00|13871.4|13866.4|13872.2|13867.2|13873|13869.4|13869.1|13865.4|285
1656434100000|2022-06-28 16:35:00|13872.1|13867.1|13872.6|13867.6|13873|13869.4|13869.9|13865.9|220
1656434400000|2022-06-28 16:40:00|13872.7|13867.7|13872.8|13867.8|13873|13869.2|13869.8|13865.7|302
1656434700000|2022-06-28 16:45:00|13872.7|13867.7|13875.5|13870.5|13875.7|13870.7|13870|13866.2|257
1656435000000|2022-06-28 16:50:00|13875.6|13870.6|13875.2|13870.2|13876.4|13872.7|13873.2|13869.2|261
1656435300000|2022-06-28 16:55:00|13875.1|13870.1|13875.8|13870.8|13876.6|13872.8|13872.5|13869|282
1656435600000|2022-06-28 17:00:00|13875.7|13870.7|13878.6|13873.6|13880.9|13877.1|13873.2|13869.3|323
1656435900000|2022-06-28 17:05:00|13878.5|13873.5|13880.4|13875.4|13880.6|13876.6|13877|13872|228
1656436200000|2022-06-28 17:10:00|13880.5|13875.5|13880.6|13875.6|13880.6|13876.1|13877.6|13874.2|267
1656436500000|2022-06-28 17:15:00|13880.8|13875.8|13880.8|13875.8|13881.4|13877.1|13877.9|13874.3|250
1656436800000|2022-06-28 17:20:00|13880.9|13875.9|13879.8|13874.8|13881.5|13877.8|13879.4|13874.6|196
1656437100000|2022-06-28 17:25:00|13879.9|13874.9|13880.6|13875.6|13881.4|13876.9|13878.9|13874.5|250
1656437400000|2022-06-28 17:30:00|13880.7|13875.7|13879.8|13877.8|13881.2|13877.8|13878.5|13874.2|213
1656437700000|2022-06-28 17:35:00|13879.9|13877.9|13880.4|13875.4|13881.8|13878.3|13879.2|13874.9|240
1656438000000|2022-06-28 17:40:00|13880.5|13875.5|13879.2|13874.2|13880.7|13875.7|13877|13873.5|222
1656438300000|2022-06-28 17:45:00|13879.4|13874.4|13879.6|13874.6|13880.3|13875.4|13877.3|13873.5|263
1656438600000|2022-06-28 17:50:00|13879.5|13874.5|13879.4|13874.4|13880.2|13875.3|13876.1|13871.1|235
1656438900000|2022-06-28 17:55:00|13879.5|13874.5|13876.8|13871.8|13880|13875|13876.6|13871.6|197
1656439200000|2022-06-28 18:00:00|13876.9|13871.9|13876.4|13871.4|13878|13873.5|13875.1|13870.1|232
1656439500000|2022-06-28 18:05:00|13876.5|13871.5|13878.9|13873.9|13879.6|13874.6|13876|13871|253
1656439800000|2022-06-28 18:10:00|13879|13874|13881.2|13876.2|13881.3|13876.3|13877.7|13872.7|263
1656440100000|2022-06-28 18:15:00|13881.3|13876.3|13881.1|13876.1|13881.6|13876.6|13880.1|13875.1|245
1656440400000|2022-06-28 18:20:00|13881.3|13876.3|13880.1|13875.1|13881.5|13876.5|13879.4|13874.4|219
1656440700000|2022-06-28 18:25:00|13878.9|13876.9|13879.1|13874.1|13880.4|13876.9|13878.3|13874|116
1656441000000|2022-06-28 18:30:00|13879|13874|13881.5|13876.5|13881.7|13877.9|13877.7|13874|166
1656441300000|2022-06-28 18:35:00|13881.4|13876.4|13881.6|13876.6|13882|13879.4|13880.3|13875.8|172
1656441600000|2022-06-28 18:40:00|13881.7|13876.7|13880.9|13875.9|13882|13878.1|13879.7|13875.7|269
1656441900000|2022-06-28 18:45:00|13880.8|13875.8|13881.9|13876.9|13882.1|13878.1|13880.1|13875.5|254
1656442200000|2022-06-28 18:50:00|13881.8|13876.8|13881.7|13876.7|13882.2|13877.2|13881.1|13876.1|245
1656442500000|2022-06-28 18:55:00|13881.6|13876.6|13881.7|13876.7|13882|13877|13880.9|13875.9|220
1656442800000|2022-06-28 19:00:00|13881.8|13876.8|13881.1|13876.1|13881.9|13876.9|13879.7|13874.7|244
1656443100000|2022-06-28 19:05:00|13881|13876|13881.7|13876.7|13882|13877|13880.1|13875.1|201
1656443400000|2022-06-28 19:10:00|13881.6|13876.6|13880.5|13875.5|13881.9|13876.9|13880|13875|149
1656443700000|2022-06-28 19:15:00|13880.6|13875.6|13880.9|13875.9|13881.5|13876.5|13880|13875|190
1656444000000|2022-06-28 19:20:00|13881|13876|13881.3|13876.3|13881.9|13877.8|13879.8|13875|231
1656444300000|2022-06-28 19:25:00|13881.1|13876.1|13880.5|13875.5|13881.4|13876.4|13879.6|13874.6|182
1656444600000|2022-06-28 19:30:00|13880.6|13875.6|13881.3|13876.3|13881.6|13876.6|13879.3|13874.3|221
1656444900000|2022-06-28 19:35:00|13881.2|13876.2|13880.5|13875.5|13881.3|13876.3|13879.3|13874.3|224
1656445200000|2022-06-28 19:40:00|13880.4|13875.4|13881.2|13876.2|13881.3|13876.3|13880|13875|237
1656445500000|2022-06-28 19:45:00|13881.1|13876.1|13880.3|13875.3|13881.5|13876.5|13880.3|13875.3|211
1656445800000|2022-06-28 19:50:00|13880.6|13875.6|13880.1|13875.1|13881.6|13877.8|13879.4|13875|235
1656446100000|2022-06-28 19:55:00|13880|13875|13878.8|13873.8|13881.5|13876.5|13877.9|13873.5|197
1656446400000|2022-06-28 20:00:00|13878.7|13873.7|13879.8|13874.8|13880|13875|13878.3|13873.3|116
1656446700000|2022-06-28 20:05:00|13879.9|13874.9|13879.8|13874.8|13880.2|13876.5|13878.3|13874.7|65
1656447000000|2022-06-28 20:10:00|13879.9|13874.9|13879.8|13874.8|13879.9|13876.4|13878.4|13874.6|53
1656447300000|2022-06-28 20:15:00|13879.7|13874.7|13880.6|13875.6|13880.9|13876.5|13878.3|13874.6|82
1656447600000|2022-06-28 20:20:00|13880.7|13875.7|13881.3|13876.3|13882.1|13878.6|13880.3|13875.3|96
1656447900000|2022-06-28 20:25:00|13881.4|13876.4|13880.7|13875.7|13881.4|13876.4|13880.4|13875.4|109
1656448200000|2022-06-28 20:30:00|13880.9|13875.9|13880.8|13875.8|13881.1|13876.1|13880.6|13875.6|77
1656448500000|2022-06-28 20:35:00|13880.7|13875.7|13880.9|13875.9|13881|13876|13880.7|13875.7|48
1656448800000|2022-06-28 20:40:00|13880.8|13875.8|13880.9|13875.9|13881.2|13876.2|13880.8|13875.8|51
1656449100000|2022-06-28 20:45:00|13880.6|13875.6|13880.6|13875.6|13881.1|13876.1|13880|13875|117
1656449400000|2022-06-28 20:50:00|13880.7|13875.7|13880.5|13875.5|13880.9|13875.9|13879.7|13874.7|83
1656449700000|2022-06-28 20:55:00|13880.3|13875.3|13880.4|13875.4|13881.9|13876.1|13879.4|13874.1|168
1656450000000|2022-06-28 21:00:00|13880.3|13875.3|13880.6|13875.6|13880.9|13875.9|13880.1|13875.1|11
1656450300000|2022-06-28 21:05:00|13880.5|13875.5|13880.6|13875.6|13880.7|13875.7|13880.4|13875.4|23
1656450600000|2022-06-28 21:10:00|13880.2|13875.2|13880.3|13875.3|13883.2|13875.7|13880.1|13873.4|67
1656450900000|2022-06-28 21:15:00|13880.6|13875.6|13880.5|13875.5|13880.7|13875.7|13880.1|13875.1|59
1656451200000|2022-06-28 21:20:00|13880.6|13875.6|13879.6|13874.6|13881.9|13875.7|13879.3|13873.6|77
1656451500000|2022-06-28 21:25:00|13879.7|13874.7|13880|13875|13880.2|13875.2|13879.3|13874.3|57
1656451800000|2022-06-28 21:30:00|13880.1|13875.1|13879.9|13874.9|13884.2|13875.4|13879.4|13871.6|94
1656452100000|2022-06-28 21:35:00|13880.1|13875.1|13880.4|13875.4|13881.7|13875.7|13879.9|13873.9|82
1656452400000|2022-06-28 21:40:00|13880.3|13875.3|13880.3|13875.3|13881.4|13876.1|13880|13874.4|82
1656452700000|2022-06-28 21:45:00|13880.4|13875.4|13880.6|13874.6|13882.1|13875.5|13880|13874.2|87
1656453000000|2022-06-28 21:50:00|13880.1|13875.1|13880.3|13875.3|13882.3|13875.5|13880|13874|117
1656453300000|2022-06-28 21:55:00|13880.5|13875.5|13881.3|13874.4|13882|13875.6|13880.1|13874.1|94
1656453600000|2022-06-28 22:00:00|13881.8|13874.7|13880.2|13875.2|13885.1|13875.7|13879.8|13871.7|217
1656453900000|2022-06-28 22:05:00|13880.3|13875.3|13880.4|13875.4|13881.5|13875.5|13880|13873.9|95
1656454200000|2022-06-28 22:10:00|13880.2|13875.2|13880.5|13875.5|13881.7|13875.5|13880|13874|98
1656454500000|2022-06-28 22:15:00|13881.5|13874.7|13880.4|13875.4|13881.8|13875.7|13880.3|13874.2|75
1656454800000|2022-06-28 22:20:00|13880.3|13875.3|13880.6|13875.6|13881.3|13875.9|13880|13874.7|91
1656455100000|2022-06-28 22:25:00|13881.5|13874.7|13880.3|13875.3|13881.5|13875.7|13880|13874.6|87
1656455400000|2022-06-28 22:30:00|13880.4|13875.4|13880.6|13875.6|13881.1|13876.1|13880.3|13875.3|65
1656455700000|2022-06-28 22:35:00|13880.8|13875.8|13880.6|13875.6|13881.7|13875.9|13880.5|13874.8|65
1656456000000|2022-06-28 22:40:00|13880.7|13875.7|13880.6|13875.6|13880.7|13875.7|13880.2|13875.2|74
1656456300000|2022-06-28 22:45:00|13880.4|13875.4|13880.6|13875.6|13880.7|13875.7|13880.2|13875.2|76
1656456600000|2022-06-28 22:50:00|13880.7|13875.7|13880|13875|13880.7|13875.7|13879.4|13874.4|85
1656456900000|2022-06-28 22:55:00|13879.9|13874.9|13880|13875|13880.7|13875.3|13879.4|13873.7|80
1656457200000|2022-06-28 23:00:00|13880.1|13875.1|13879.9|13874.9|13880.1|13875.1|13879.6|13874.6|92
1656457500000|2022-06-28 23:05:00|13879.7|13874.7|13879.6|13874.6|13880|13875|13879.4|13874.4|125
1656457800000|2022-06-28 23:10:00|13879.7|13874.7|13879.5|13874.5|13879.7|13874.7|13876.9|13871.9|156
1656458100000|2022-06-28 23:15:00|13879.4|13874.4|13879.8|13874.8|13880|13875|13879.2|13874.2|128
1656458400000|2022-06-28 23:20:00|13879.9|13874.9|13876.9|13871.9|13880|13875|13875.1|13870.1|187
1656458700000|2022-06-28 23:25:00|13877.1|13872.1|13878.8|13873.8|13878.9|13874|13876|13872|132
1656459000000|2022-06-28 23:30:00|13878.7|13873.7|13878.7|13873.7|13879.6|13874.6|13878.4|13873.4|126
1656459300000|2022-06-28 23:35:00|13878.6|13873.6|13877.2|13872.2|13878.7|13874|13875.8|13872.1|103
1656459600000|2022-06-28 23:40:00|13877.1|13872.1|13878.4|13873.4|13878.8|13873.8|13877.1|13872.1|105
1656459900000|2022-06-28 23:45:00|13878.5|13873.5|13878.3|13873.3|13878.9|13873.9|13878.1|13873.1|100
1656460200000|2022-06-28 23:50:00|13878.4|13873.4|13877.8|13872.8|13879.5|13874.5|13875.7|13872.3|139
1656460500000|2022-06-28 23:55:00|13877.7|13872.7|13876.7|13874.7|13878.4|13874.9|13875.9|13872.1|155
1656460800000|2022-06-29 00:00:00|13878.4|13873.4|13876.7|13874.7|13879.9|13876.3|13875.4|13871.9|287
1656461100000|2022-06-29 00:05:00|13876.5|13874.5|13876|13874|13878.8|13875.7|13875.3|13872.1|243
1656461400000|2022-06-29 00:10:00|13875.9|13873.9|13875.5|13873.5|13877.9|13874.3|13875.2|13872.2|163
1656461700000|2022-06-29 00:15:00|13875.4|13873.4|13874.9|13872.9|13877.1|13874.3|13874.5|13871.3|162
1656462000000|2022-06-29 00:20:00|13875|13873|13874.8|13872.8|13876.9|13873.2|13874.1|13870.9|234
1656462300000|2022-06-29 00:25:00|13874.7|13872.7|13874|13872|13876.5|13872.9|13873.6|13870.8|223
1656462600000|2022-06-29 00:30:00|13873.8|13871.8|13874.8|13872.8|13876.8|13873.4|13873.8|13871|216
1656462900000|2022-06-29 00:35:00|13874.7|13872.7|13879.6|13877.6|13879.7|13877.7|13874.5|13871.1|215
1656463200000|2022-06-29 00:40:00|13879.7|13877.7|13884.2|13882.2|13885.5|13882.4|13878.5|13875|239
1656463500000|2022-06-29 00:45:00|13885.7|13880.7|13883.8|13878.8|13885.7|13882.2|13880.9|13877.4|331
1656463800000|2022-06-29 00:50:00|13883.9|13878.9|13883|13878|13884.3|13880.6|13879.8|13876.3|427
1656464100000|2022-06-29 00:55:00|13882.6|13877.6|13881|13876|13883.3|13879.3|13879.1|13875.7|355
1656464400000|2022-06-29 01:00:00|13881.1|13876.1|13878.2|13876.2|13883.2|13879.8|13878.1|13875.4|330
1656464700000|2022-06-29 01:05:00|13879.3|13877.3|13878.6|13876.6|13882.2|13878.7|13878.2|13874.9|241
1656465000000|2022-06-29 01:10:00|13878.7|13876.7|13878.3|13876.3|13880.1|13877.1|13878.1|13874.8|200
1656465300000|2022-06-29 01:15:00|13878.2|13876.2|13878.4|13876.4|13880|13876.8|13878.1|13874.8|135
1656465600000|2022-06-29 01:20:00|13878.3|13876.3|13879.3|13877.3|13880.9|13877.7|13878|13875.7|178
1656465900000|2022-06-29 01:25:00|13879.4|13877.4|13880.2|13875.2|13880.8|13877.6|13878.6|13875.1|241
1656466200000|2022-06-29 01:30:00|13880.1|13875.1|13877.2|13875.2|13880.7|13877.2|13877|13873.7|334
1656466500000|2022-06-29 01:35:00|13877.3|13875.3|13875.2|13873.2|13878.9|13875.4|13875.1|13872.1|246
1656466800000|2022-06-29 01:40:00|13875.3|13873.3|13877.3|13875.3|13878.4|13875.6|13875.1|13872.2|330
1656467100000|2022-06-29 01:45:00|13877.1|13875.1|13877.5|13872.5|13878.8|13875.5|13875.6|13872.5|228
1656467400000|2022-06-29 01:50:00|13877.4|13872.4|13876.6|13874.6|13877.7|13874.6|13875.2|13871.8|207
1656467700000|2022-06-29 01:55:00|13876.5|13874.5|13879.6|13874.6|13879.7|13876.6|13876|13872.6|267
1656468000000|2022-06-29 02:00:00|13878.2|13876.2|13877|13875|13879.7|13876.5|13876.1|13872.8|316
1656468300000|2022-06-29 02:05:00|13877.1|13875.1|13878.8|13873.8|13879.4|13877.1|13876.9|13873.5|255
1656468600000|2022-06-29 02:10:00|13878.6|13873.6|13876.6|13874.6|13879.1|13875.6|13876.4|13873.1|217
1656468900000|2022-06-29 02:15:00|13876.5|13874.5|13876.7|13874.7|13878.5|13875.1|13876.3|13872.9|137
1656469200000|2022-06-29 02:20:00|13876.6|13874.6|13875.4|13873.4|13878.1|13874.8|13875.4|13871.9|237
1656469500000|2022-06-29 02:25:00|13876.9|13871.9|13875.8|13873.8|13877.3|13874|13875.4|13871.9|140
1656469800000|2022-06-29 02:30:00|13875.7|13873.7|13875.7|13873.7|13877.2|13874|13875.4|13871.9|194
1656470100000|2022-06-29 02:35:00|13875.6|13873.6|13877.4|13875.4|13879|13875.5|13875.4|13871.8|250
1656470400000|2022-06-29 02:40:00|13877.1|13875.1|13876.5|13874.5|13878.2|13875.1|13876.2|13872.8|192
1656470700000|2022-06-29 02:45:00|13876.4|13874.4|13876.1|13874.1|13878.1|13874.7|13875.5|13872|242
1656471000000|2022-06-29 02:50:00|13876.2|13874.2|13875.1|13873.1|13877.9|13874.3|13875.1|13871.7|143
1656471300000|2022-06-29 02:55:00|13875.2|13873.2|13875.8|13873.8|13877.6|13874.4|13874.9|13871.8|173
1656471600000|2022-06-29 03:00:00|13877.3|13872.3|13875.4|13873.4|13877.6|13874|13875.2|13871.8|213
1656471900000|2022-06-29 03:05:00|13875.3|13873.3|13875.7|13873.7|13877.2|13874.2|13875.2|13871.8|181
1656472200000|2022-06-29 03:10:00|13875.8|13873.8|13878.8|13876.8|13880|13876.8|13875.7|13873|182
1656472500000|2022-06-29 03:15:00|13878.7|13876.7|13879.3|13877.3|13881.3|13878|13878.3|13874.9|198
1656472800000|2022-06-29 03:20:00|13879.2|13877.2|13878.9|13876.9|13881.5|13878.4|13878.8|13875.7|171
1656473100000|2022-06-29 03:25:00|13880|13875|13877.8|13875.8|13880.1|13876.7|13877.2|13873.7|190
1656473400000|2022-06-29 03:30:00|13879.3|13874.3|13878.1|13876.1|13879.3|13876.9|13877.8|13874.2|98
1656473700000|2022-06-29 03:35:00|13878.2|13876.2|13877.1|13875.1|13878.6|13876.6|13877|13875|123
1656474000000|2022-06-29 03:40:00|13877.2|13875.2|13877|13875|13877.5|13875.5|13876.1|13874.1|148
1656474300000|2022-06-29 03:45:00|13877.1|13875.1|13876.6|13874.6|13878.8|13875.4|13876.4|13873.2|156
1656474600000|2022-06-29 03:50:00|13876.7|13874.7|13876.4|13874.4|13876.8|13874.8|13876.3|13874.3|77
1656474900000|2022-06-29 03:55:00|13876.3|13874.3|13876.4|13874.4|13876.5|13874.5|13876.2|13874.2|66
1656475200000|2022-06-29 04:00:00|13876.5|13874.5|13876.4|13874.4|13876.7|13874.7|13876.2|13874.2|78
1656475500000|2022-06-29 04:05:00|13876.3|13874.3|13876.3|13874.3|13876.5|13874.5|13876.1|13874.1|49
1656475800000|2022-06-29 04:10:00|13876.2|13874.2|13876.4|13874.4|13876.6|13874.6|13876|13874|76
1656476100000|2022-06-29 04:15:00|13876.3|13874.3|13875.5|13873.5|13877.3|13874.5|13875.4|13872.3|82
1656476400000|2022-06-29 04:20:00|13875.4|13873.4|13875.7|13873.7|13875.9|13873.9|13875.3|13873.3|62
1656476700000|2022-06-29 04:25:00|13875.8|13873.8|13875.5|13873.5|13877.9|13874.8|13875.4|13872.8|127
1656477000000|2022-06-29 04:30:00|13875.6|13873.6|13876.8|13874.8|13882.5|13879.1|13875.5|13872.8|417
1656477300000|2022-06-29 04:35:00|13876.9|13874.9|13877.8|13875.8|13880|13876.6|13876.2|13873|341
1656477600000|2022-06-29 04:40:00|13877.7|13875.7|13875.9|13873.9|13879.8|13876.4|13875.3|13872.1|299
1656477900000|2022-06-29 04:45:00|13876|13874|13878.6|13873.6|13878.9|13875.4|13875.1|13872.1|301
1656478200000|2022-06-29 04:50:00|13878.7|13873.7|13879.6|13874.6|13880|13876.6|13877|13873.4|280
1656478500000|2022-06-29 04:55:00|13879.5|13874.5|13878.4|13876.4|13880.2|13876.8|13877.4|13873.9|219
1656478800000|2022-06-29 05:00:00|13880|13875|13879.3|13874.3|13880|13876.8|13877.4|13873.9|295
1656479100000|2022-06-29 05:05:00|13879.2|13874.2|13880.9|13875.9|13881.3|13877.8|13877.3|13874.2|239
1656479400000|2022-06-29 05:10:00|13879.4|13877.4|13878.3|13876.3|13881.6|13878.2|13877.7|13874.6|245
1656479700000|2022-06-29 05:15:00|13878.2|13876.2|13877.4|13875.4|13879.9|13876.8|13877.2|13873.8|205
1656480000000|2022-06-29 05:20:00|13877.3|13875.3|13877.5|13875.5|13879|13875.8|13877|13874|156
1656480300000|2022-06-29 05:25:00|13877.6|13875.6|13878.1|13876.1|13879.5|13876.4|13877.1|13873.9|190
1656480600000|2022-06-29 05:30:00|13878.2|13876.2|13878|13876|13880.2|13876.7|13877.1|13873.8|193
1656480900000|2022-06-29 05:35:00|13878.1|13876.1|13879.7|13874.7|13879.9|13876.7|13877.3|13873.8|270
1656481200000|2022-06-29 05:40:00|13879.5|13874.5|13880.3|13878.3|13881.9|13878.7|13878|13874.4|227
1656481500000|2022-06-29 05:45:00|13880.2|13878.2|13880.2|13878.2|13881.9|13879|13879.6|13876.9|203
1656481800000|2022-06-29 05:50:00|13880.5|13878.5|13881.7|13879.7|13883.3|13879.9|13880|13877.7|226
1656482100000|2022-06-29 05:55:00|13881.8|13879.8|13883.6|13881.6|13885.1|13881.7|13881.5|13878.2|243
1656482400000|2022-06-29 06:00:00|13883.5|13881.5|13886.3|13881.3|13886.9|13883.7|13883.2|13879.6|325
1656482700000|2022-06-29 06:05:00|13884.9|13882.9|13885.7|13883.7|13887.8|13884.4|13883.4|13879.9|319
1656483000000|2022-06-29 06:10:00|13885.9|13883.9|13885.7|13883.7|13888.1|13884.8|13884.8|13881.4|333
1656483300000|2022-06-29 06:15:00|13885.8|13883.8|13886.6|13884.6|13887.9|13884.8|13885.3|13882|253
1656483600000|2022-06-29 06:20:00|13886.5|13884.5|13886.9|13884.9|13889.5|13886.2|13886.2|13882.7|332
1656483900000|2022-06-29 06:25:00|13888.4|13883.4|13887.8|13885.8|13888.5|13885.8|13886.6|13883.4|284
1656484200000|2022-06-29 06:30:00|13887.9|13885.9|13891.6|13889.6|13894.2|13890.7|13887.7|13884.8|277
1656484500000|2022-06-29 06:35:00|13891.7|13889.7|13889.4|13887.4|13893.1|13889.7|13889.4|13887|222
1656484800000|2022-06-29 06:40:00|13889.3|13887.3|13889.1|13887.1|13890.9|13887.6|13888.9|13885.6|198
1656485100000|2022-06-29 06:45:00|13889.2|13887.2|13890.2|13888.2|13892.2|13888.7|13889|13886|296
1656485400000|2022-06-29 06:50:00|13890.1|13888.1|13888.7|13886.7|13893|13890.1|13888.6|13885.2|262
1656485700000|2022-06-29 06:55:00|13888.8|13886.8|13889.6|13887.6|13890.8|13887.7|13887.9|13884.7|239
1656486000000|2022-06-29 07:00:00|13889.4|13887.4|13887.4|13885.4|13890.2|13887.4|13886.8|13884|486
1656486300000|2022-06-29 07:05:00|13887.3|13885.3|13887.3|13885.3|13889.4|13886.1|13886.5|13883.7|283
1656486600000|2022-06-29 07:10:00|13888.8|13883.8|13888.9|13886.9|13890.2|13887|13886.1|13882.8|389
1656486900000|2022-06-29 07:15:00|13888.8|13886.8|13887.3|13885.3|13889.7|13886.8|13886.7|13883.3|345
1656487200000|2022-06-29 07:20:00|13887.2|13885.2|13889.1|13884.1|13889.3|13885.9|13886.5|13883.3|328
1656487500000|2022-06-29 07:25:00|13889.2|13884.2|13888.6|13886.6|13889.8|13886.7|13886.1|13883|370
1656487800000|2022-06-29 07:30:00|13888.5|13886.5|13888.3|13886.3|13889.9|13886.7|13887.7|13884.6|316
1656488100000|2022-06-29 07:35:00|13888.2|13886.2|13886.9|13884.9|13888.3|13886.3|13886.7|13884.7|284
1656488400000|2022-06-29 07:40:00|13886.8|13884.8|13886.3|13884.3|13887.2|13885.2|13886|13884|166
1656488700000|2022-06-29 07:45:00|13886.1|13884.1|13885.3|13883.3|13887.1|13884.4|13884.6|13882.1|310
1656489000000|2022-06-29 07:50:00|13885.4|13883.4|13887.7|13885.7|13889.1|13885.9|13884.9|13882.9|242
1656489300000|2022-06-29 07:55:00|13887.6|13885.6|13887.3|13882.3|13887.8|13885.8|13885.3|13882|322
1656489600000|2022-06-29 08:00:00|13885.8|13883.8|13884.7|13882.7|13888.8|13885.4|13884.2|13882.1|352
1656489900000|2022-06-29 08:05:00|13884.8|13882.8|13885.5|13883.5|13887.1|13883.9|13884.2|13880.9|324
1656490200000|2022-06-29 08:10:00|13885.4|13883.4|13886.6|13884.6|13888.6|13885.5|13885|13882.5|244
1656490500000|2022-06-29 08:15:00|13886.5|13884.5|13887|13885|13889.8|13886.9|13885.6|13882.2|372
1656490800000|2022-06-29 08:20:00|13886.9|13884.9|13887.3|13885.3|13889.6|13886.4|13885.8|13883|307
1656491100000|2022-06-29 08:25:00|13887.4|13885.4|13887.5|13885.5|13889.6|13886.5|13886.7|13883.2|287
1656491400000|2022-06-29 08:30:00|13887.6|13885.6|13889.6|13887.6|13891.4|13887.8|13887|13883.4|335
1656491700000|2022-06-29 08:35:00|13889.9|13887.9|13889.6|13887.6|13893.3|13889.8|13888.8|13885.6|236
1656492000000|2022-06-29 08:40:00|13889.5|13887.5|13891.3|13889.3|13892.6|13889.3|13888.4|13885|295
1656492300000|2022-06-29 08:45:00|13891.2|13889.2|13892.5|13890.5|13895.1|13892.7|13890.8|13887.7|313
1656492600000|2022-06-29 08:50:00|13892.4|13890.4|13897.5|13895.5|13897.5|13895.5|13892.2|13888.9|322
1656492900000|2022-06-29 08:55:00|13897.4|13895.4|13895.4|13893.4|13899.1|13896.1|13894.8|13892.2|244
1656493200000|2022-06-29 09:00:00|13895.3|13893.3|13896.8|13891.8|13898.9|13895.1|13894.7|13891.2|407
1656493500000|2022-06-29 09:05:00|13895.3|13893.3|13893.5|13891.5|13897.4|13893.9|13893|13889.7|313
1656493800000|2022-06-29 09:10:00|13893.6|13891.6|13893.8|13888.8|13895.3|13891.7|13892.2|13888.7|349
1656494100000|2022-06-29 09:15:00|13893.9|13888.9|13893.7|13891.7|13895.3|13892|13891.7|13888.6|311
1656494400000|2022-06-29 09:20:00|13893.5|13891.5|13892.9|13890.9|13895.8|13892.1|13892.1|13888.7|415
1656494700000|2022-06-29 09:25:00|13893|13891|13893.4|13891.4|13895.6|13892|13892|13889|362
1656495000000|2022-06-29 09:30:00|13893.5|13891.5|13895.3|13890.3|13896.7|13893.2|13892.6|13889.6|346
1656495300000|2022-06-29 09:35:00|13895.4|13890.4|13894.5|13889.5|13895.4|13892.3|13892.1|13889.2|341
1656495600000|2022-06-29 09:40:00|13893|13891|13892.4|13890.4|13894.7|13891.2|13892|13888.6|329
1656495900000|2022-06-29 09:45:00|13892.3|13890.3|13892.9|13890.9|13894.9|13891.7|13892.2|13888.9|282
1656496200000|2022-06-29 09:50:00|13893|13891|13897.6|13895.6|13899|13895.7|13892.9|13889.4|379
1656496500000|2022-06-29 09:55:00|13897.5|13895.5|13900.7|13898.7|13900.8|13898.8|13896.9|13893.4|373
1656496800000|2022-06-29 10:00:00|13900.6|13898.6|13897.7|13895.7|13901.9|13898.8|13897.6|13894.1|400
1656497100000|2022-06-29 10:05:00|13899.4|13894.4|13897.5|13895.5|13899.5|13896.1|13896.9|13894.1|207
1656497400000|2022-06-29 10:10:00|13897.6|13895.6|13897.6|13895.6|13899.1|13896.1|13897|13893.9|261
1656497700000|2022-06-29 10:15:00|13897.5|13895.5|13897|13895|13899.4|13896.2|13896.6|13893.5|248
1656498000000|2022-06-29 10:20:00|13897.1|13895.1|13896.1|13894.1|13898.3|13895.3|13895.7|13892.9|259
1656498300000|2022-06-29 10:25:00|13896.2|13894.2|13896.3|13894.3|13896.5|13894.5|13895.8|13893.8|153
1656498600000|2022-06-29 10:30:00|13896.2|13894.2|13891.9|13889.9|13896.3|13894.3|13891.8|13889.1|304
1656498900000|2022-06-29 10:35:00|13891.8|13889.8|13890.1|13888.1|13892.2|13890.2|13890.1|13886.8|249
1656499200000|2022-06-29 10:40:00|13890.2|13888.2|13892.2|13887.2|13892.9|13889.5|13889.3|13886|320
1656499500000|2022-06-29 10:45:00|13892.3|13887.3|13889.7|13887.7|13892.5|13889|13889.3|13886.7|258
1656499800000|2022-06-29 10:50:00|13889.9|13887.9|13892.7|13887.7|13893|13889.4|13889.1|13886.2|296
1656500100000|2022-06-29 10:55:00|13892.6|13887.6|13892.1|13887.1|13893.7|13890.4|13890.6|13887|240
1656500400000|2022-06-29 11:00:00|13892|13887|13889.1|13887.1|13892.1|13888.5|13889|13885.8|286
1656500700000|2022-06-29 11:05:00|13889|13887|13889.7|13887.7|13891.2|13887.8|13888.9|13885.9|248
1656501000000|2022-06-29 11:10:00|13889.6|13887.6|13890.5|13888.5|13892.2|13888.8|13889.2|13885.7|207
1656501300000|2022-06-29 11:15:00|13890.6|13888.6|13889.8|13887.8|13892.5|13889.1|13889.7|13886.3|215
1656501600000|2022-06-29 11:20:00|13889.9|13887.9|13889.5|13887.5|13891.9|13888.4|13889.2|13885.8|278
1656501900000|2022-06-29 11:25:00|13891.1|13886.1|13888.4|13886.4|13891.2|13887.6|13887.8|13884.9|256
1656502200000|2022-06-29 11:30:00|13888.5|13886.5|13890|13885|13890.3|13886.8|13886.9|13883.8|259
1656502500000|2022-06-29 11:35:00|13888.6|13886.6|13887.7|13885.7|13890.6|13887.4|13887.6|13884.1|309
1656502800000|2022-06-29 11:40:00|13887.6|13885.6|13890.1|13888.1|13891.1|13888.1|13887.4|13884.6|260
1656503100000|2022-06-29 11:45:00|13890.2|13888.2|13892.2|13887.2|13894.5|13891|13890.1|13886.7|267
1656503400000|2022-06-29 11:50:00|13891.9|13886.9|13894.2|13892.2|13895.9|13892.2|13890.3|13886.8|361
1656503700000|2022-06-29 11:55:00|13894.1|13892.1|13890.6|13885.6|13895.5|13892.2|13889.8|13884.8|431
1656504000000|2022-06-29 12:00:00|13890.4|13885.4|13887.3|13885.3|13891.1|13886.1|13887|13883.6|374
1656504300000|2022-06-29 12:05:00|13887.2|13885.2|13890.5|13885.5|13890.9|13887.4|13886|13882.6|402
1656504600000|2022-06-29 12:10:00|13890.6|13885.6|13889.2|13887.2|13891.3|13887.6|13887.6|13884|302
1656504900000|2022-06-29 12:15:00|13889.1|13887.1|13892.7|13887.7|13892.9|13889.3|13887.5|13884.1|298
1656505200000|2022-06-29 12:20:00|13892.6|13887.6|13897.1|13892.1|13898.1|13895.1|13890.2|13886.6|302
1656505500000|2022-06-29 12:25:00|13897|13892|13895.5|13890.5|13898|13894.5|13894.2|13890.1|320
1656505800000|2022-06-29 12:30:00|13895.7|13890.7|13891.6|13889.6|13895.7|13890.7|13891.5|13887.1|393
1656506100000|2022-06-29 12:35:00|13891.5|13889.5|13895.2|13890.2|13895.3|13890.3|13891.5|13887.2|343
1656506400000|2022-06-29 12:40:00|13895|13890|13892.1|13890.1|13895.6|13890.6|13891.4|13887.2|301
1656506700000|2022-06-29 12:45:00|13892.2|13890.2|13892.5|13887.5|13894.1|13890.6|13890.2|13886.6|260
1656507000000|2022-06-29 12:50:00|13892.4|13887.4|13892.2|13887.2|13892.8|13889.4|13889.5|13885.1|274
1656507300000|2022-06-29 12:55:00|13892.1|13887.1|13896.3|13891.3|13896.9|13893.4|13892|13887.1|378
1656507600000|2022-06-29 13:00:00|13896.1|13891.1|13896.5|13891.5|13896.6|13892.2|13892.7|13889.2|268
1656507900000|2022-06-29 13:05:00|13896.4|13891.4|13894.9|13889.9|13896.4|13893|13891.6|13888.1|444
1656508200000|2022-06-29 13:10:00|13894.8|13889.8|13894.4|13892.4|13896.1|13893|13892.2|13888.6|486
1656508500000|2022-06-29 13:15:00|13894.3|13892.3|13899.4|13894.4|13904.2|13900.9|13894.2|13892.2|494
1656508800000|2022-06-29 13:20:00|13899.5|13894.5|13904.2|13899.2|13904.8|13901.5|13899.4|13894.4|360
1656509100000|2022-06-29 13:25:00|13904.1|13899.1|13910.4|13905.4|13912.1|13908.6|13902.1|13898.3|436
1656509400000|2022-06-29 13:30:00|13910.3|13905.3|13910.6|13908.6|13913.9|13910.4|13908.1|13903.1|582
1656509700000|2022-06-29 13:35:00|13910.5|13908.5|13913.6|13908.6|13914.5|13910.4|13910.5|13906.6|530
1656510000000|2022-06-29 13:40:00|13913.7|13908.7|13920.3|13915.3|13920.6|13916.7|13913.2|13908.7|496
1656510300000|2022-06-29 13:45:00|13920.4|13915.4|13923.9|13918.9|13926.4|13922.8|13918.8|13915.1|546
1656510600000|2022-06-29 13:50:00|13924|13919|13916.7|13911.7|13925.4|13920.4|13914.3|13910|529
1656510900000|2022-06-29 13:55:00|13915.4|13913.4|13920.9|13915.9|13923.7|13920.1|13914.5|13909.8|540
1656511200000|2022-06-29 14:00:00|13920.8|13915.8|13911.7|13906.7|13923.4|13918.4|13910.9|13905.9|469
1656511500000|2022-06-29 14:05:00|13911.6|13906.6|13913.5|13908.5|13915.7|13910.7|13911.4|13906.5|468
1656511800000|2022-06-29 14:10:00|13913.4|13908.4|13906.6|13904.6|13913.8|13910.1|13906.4|13902.6|440
1656512100000|2022-06-29 14:15:00|13906.5|13904.5|13918.8|13913.8|13920.4|13915.4|13906.4|13903|498
1656512400000|2022-06-29 14:20:00|13919.7|13914.7|13918.6|13913.6|13921.5|13917.6|13917.2|13912.2|498
1656512700000|2022-06-29 14:25:00|13918.5|13913.5|13921.4|13916.4|13922.1|13917.1|13917.4|13912.4|409
1656513000000|2022-06-29 14:30:00|13921.2|13916.2|13924.5|13919.5|13925|13920|13919.9|13914.9|568
1656513300000|2022-06-29 14:35:00|13924.7|13919.7|13923.7|13918.7|13927.6|13922.6|13922.4|13917.4|553
1656513600000|2022-06-29 14:40:00|13923.5|13918.5|13921.8|13916.8|13925.7|13920.7|13917.3|13912.3|585
1656513900000|2022-06-29 14:45:00|13921.9|13916.9|13923.5|13918.5|13924.1|13919.1|13919.9|13914.9|596
1656514200000|2022-06-29 14:50:00|13923.6|13918.6|13920.3|13918.3|13924.7|13920.7|13919.9|13915.7|523
1656514500000|2022-06-29 14:55:00|13920.2|13918.2|13920.4|13918.4|13923.4|13919.8|13917|13913.7|472
1656514800000|2022-06-29 15:00:00|13921.5|13916.5|13923.7|13918.7|13924|13920.2|13918.1|13914.8|419
1656515100000|2022-06-29 15:05:00|13923.8|13918.8|13921.7|13916.7|13924.5|13919.7|13919.6|13915.7|389
1656515400000|2022-06-29 15:10:00|13921.8|13916.8|13922.3|13917.3|13923.8|13919.2|13920.2|13915.4|352
1656515700000|2022-06-29 15:15:00|13922.4|13917.4|13925.5|13920.5|13925.5|13921.9|13919.8|13916.4|311
1656516000000|2022-06-29 15:20:00|13925.6|13920.6|13927.1|13922.1|13927.8|13922.8|13923.7|13920.2|347
1656516300000|2022-06-29 15:25:00|13926.7|13921.7|13930.6|13925.6|13931.6|13926.6|13926.7|13921.7|340
1656516600000|2022-06-29 15:30:00|13930.5|13925.5|13927.2|13922.2|13932.9|13927.9|13927|13922|425
1656516900000|2022-06-29 15:35:00|13927.3|13922.3|13928.5|13923.5|13929.3|13925.6|13925.6|13921.4|372
1656517200000|2022-06-29 15:40:00|13928.4|13923.4|13928.7|13923.7|13929.8|13925.2|13925.8|13922.1|344
1656517500000|2022-06-29 15:45:00|13928.6|13923.6|13927.9|13922.9|13928.8|13923.8|13925|13921|355
1656517800000|2022-06-29 15:50:00|13927.8|13922.8|13928|13923|13930.3|13925.6|13925.9|13921.9|384
1656518100000|2022-06-29 15:55:00|13927.7|13922.7|13922.3|13917.3|13929.1|13925.6|13922|13917.1|408
1656518400000|2022-06-29 16:00:00|13922.4|13917.4|13923.9|13918.9|13924.7|13921.2|13921.1|13917.3|437
1656518700000|2022-06-29 16:05:00|13923.8|13918.8|13925.2|13920.2|13926|13921|13923|13918|281
1656519000000|2022-06-29 16:10:00|13925.1|13920.1|13925.7|13920.7|13925.9|13920.9|13921.5|13916.5|334
1656519300000|2022-06-29 16:15:00|13925.6|13920.6|13924.5|13919.5|13925.9|13921.7|13923.4|13918.4|386
1656519600000|2022-06-29 16:20:00|13924.6|13919.6|13925.6|13920.6|13925.8|13920.8|13921.5|13917.5|304
1656519900000|2022-06-29 16:25:00|13925.7|13920.7|13930|13925|13930|13925.5|13923.4|13919.5|310
1656520200000|2022-06-29 16:30:00|13929.5|13924.5|13930.2|13925.2|13932.8|13928.7|13928.3|13924|366
1656520500000|2022-06-29 16:35:00|13930.3|13925.3|13928.9|13923.9|13930.3|13925.3|13926.3|13922.8|289
1656520800000|2022-06-29 16:40:00|13929|13924|13930.7|13925.7|13932|13928.3|13928.2|13923.9|307
1656521100000|2022-06-29 16:45:00|13930.8|13925.8|13932.1|13927.1|13933.5|13928.5|13928.9|13925.1|201
1656521400000|2022-06-29 16:50:00|13932|13927|13933.5|13928.5|13933.9|13928.9|13930.5|13925.5|288
1656521700000|2022-06-29 16:55:00|13933.4|13928.4|13936.1|13931.1|13936.8|13933.1|13931.4|13927.4|323
1656522000000|2022-06-29 17:00:00|13936.2|13931.2|13931.6|13929.6|13936.9|13933.4|13931.6|13927.9|397
1656522300000|2022-06-29 17:05:00|13933|13928|13932.1|13927.1|13933.7|13929.5|13929.9|13926.2|340
1656522600000|2022-06-29 17:10:00|13931.8|13926.8|13933.7|13928.7|13933.9|13930.5|13929.9|13926.2|272
1656522900000|2022-06-29 17:15:00|13933.6|13928.6|13933.1|13928.1|13935.2|13931.7|13932.3|13927.3|257
1656523200000|2022-06-29 17:20:00|13931.7|13929.7|13933.7|13928.7|13934.1|13930.4|13931.5|13927.8|274
1656523500000|2022-06-29 17:25:00|13933.9|13928.9|13929.8|13927.8|13934|13930.3|13929.8|13926.1|269
1656523800000|2022-06-29 17:30:00|13931.5|13926.5|13933.4|13928.4|13934.6|13929.6|13930.2|13926.5|283
1656524100000|2022-06-29 17:35:00|13933.6|13928.6|13932.3|13927.3|13933.8|13929.7|13930.7|13927|258
1656524400000|2022-06-29 17:40:00|13932.4|13927.4|13930.8|13928.8|13933.4|13929.4|13929.9|13926.4|279
1656524700000|2022-06-29 17:45:00|13930.7|13928.7|13930.5|13925.5|13932.7|13929|13929.7|13925.2|198
1656525000000|2022-06-29 17:50:00|13930.4|13925.4|13931.1|13926.1|13931.5|13926.5|13928.1|13924|160
1656525300000|2022-06-29 17:55:00|13931.2|13926.2|13929|13924|13931.2|13927.7|13927.3|13923.6|180
1656525600000|2022-06-29 18:00:00|13929.3|13924.3|13928.5|13923.5|13930.1|13926.6|13926.9|13923.4|255
1656525900000|2022-06-29 18:05:00|13928.6|13923.6|13930.6|13925.6|13930.6|13926.2|13925.5|13921.9|226
1656526200000|2022-06-29 18:10:00|13930.5|13925.5|13929.4|13927.4|13931.1|13927.6|13928.3|13924.9|173
1656526500000|2022-06-29 18:15:00|13929.5|13927.5|13929.3|13927.3|13931.2|13927.8|13928.6|13924.9|136
1656526800000|2022-06-29 18:20:00|13931.1|13926.1|13931.4|13926.4|13932|13928.5|13929.6|13925.9|124
1656527100000|2022-06-29 18:25:00|13931.5|13926.5|13929.9|13924.9|13932.2|13928.4|13928|13924.4|141
1656527400000|2022-06-29 18:30:00|13928.4|13926.4|13929.4|13924.4|13930.7|13926.7|13928.3|13924.4|138
1656527700000|2022-06-29 18:35:00|13929.5|13924.5|13932.1|13927.1|13932.7|13927.7|13928.6|13924.4|133
1656528000000|2022-06-29 18:40:00|13932.2|13927.2|13930.6|13928.6|13933.8|13929.7|13930.5|13926.8|150
1656528300000|2022-06-29 18:45:00|13930.7|13928.7|13933.8|13928.8|13933.8|13928.9|13930.2|13926.6|212
1656528600000|2022-06-29 18:50:00|13933.9|13928.9|13932.1|13927.1|13933.9|13928.9|13930|13926.5|191
1656528900000|2022-06-29 18:55:00|13932|13927|13936.9|13931.9|13937|13933.5|13930.6|13927|213
1656529200000|2022-06-29 19:00:00|13936.8|13931.8|13938.3|13933.3|13940.4|13935.4|13936.7|13931.8|225
1656529500000|2022-06-29 19:05:00|13938.2|13933.2|13937.9|13932.9|13940.6|13937.2|13937.4|13932.4|251
1656529800000|2022-06-29 19:10:00|13938|13933|13936.4|13934.4|13938.8|13934.4|13936.2|13932.5|122
1656530100000|2022-06-29 19:15:00|13938|13933|13935.2|13930.2|13938.2|13933.2|13934.5|13929.5|135
1656530400000|2022-06-29 19:20:00|13935.3|13930.3|13935.2|13930.2|13936.7|13931.7|13935|13930|135
1656530700000|2022-06-29 19:25:00|13935.1|13930.1|13934.2|13929.2|13936.3|13931.3|13934.1|13929.1|148
1656531000000|2022-06-29 19:30:00|13934.1|13929.1|13937.4|13932.4|13937.4|13932.4|13934|13929|195
1656531300000|2022-06-29 19:35:00|13937.3|13932.3|13937.4|13932.4|13937.8|13932.8|13937.1|13932.1|129
1656531600000|2022-06-29 19:40:00|13937.5|13932.5|13937.1|13932.1|13937.9|13933.5|13935.5|13932|122
1656531900000|2022-06-29 19:45:00|13935.4|13933.4|13938.4|13933.4|13938.7|13934|13935.4|13931.9|138
1656532200000|2022-06-29 19:50:00|13938.3|13933.3|13937.3|13932.3|13938.4|13933.4|13937.2|13932.2|131
1656532500000|2022-06-29 19:55:00|13937.2|13932.2|13941.1|13936.1|13941.2|13936.2|13936.7|13931.7|203
1656532800000|2022-06-29 20:00:00|13941|13936|13938.7|13933.7|13941|13936|13938.6|13933.6|138
1656533100000|2022-06-29 20:05:00|13938.6|13933.6|13939.5|13934.5|13940|13935.4|13937.3|13933.6|107
1656533400000|2022-06-29 20:10:00|13939.4|13934.4|13940.2|13935.2|13940.3|13935.3|13938.2|13933.2|125
1656533700000|2022-06-29 20:15:00|13940.1|13935.1|13939.2|13934.2|13940.1|13935.1|13939|13934|134
1656534000000|2022-06-29 20:20:00|13939.3|13934.3|13939.2|13934.2|13939.3|13934.3|13938.8|13933.8|112
1656534300000|2022-06-29 20:25:00|13939.1|13934.1|13938.7|13933.7|13939.2|13934.2|13937.9|13932.9|119
1656534600000|2022-06-29 20:30:00|13938.6|13933.6|13938.6|13933.6|13939.1|13934.1|13938.3|13933.3|100
1656534900000|2022-06-29 20:35:00|13938.7|13933.7|13938.6|13933.6|13938.9|13933.9|13938.2|13933.2|80
1656535200000|2022-06-29 20:40:00|13938.8|13933.8|13938.5|13933.5|13939.1|13934.1|13938.2|13933.2|87
1656535500000|2022-06-29 20:45:00|13938.6|13933.6|13938.5|13933.5|13940.1|13934|13938.3|13931.6|95
1656535800000|2022-06-29 20:50:00|13938.8|13933.8|13937.9|13932.9|13939.1|13933.9|13937.6|13932.1|90
1656536100000|2022-06-29 20:55:00|13938|13933|13939|13934|13939.9|13934.9|13937.8|13932.5|125
1656536400000|2022-06-29 21:00:00|13939.2|13934.2|13933.1|13917.1|13939.3|13934.3|13932.4|13916.4|51
1656536700000|2022-06-29 21:05:00|13933.2|13917.2|13933.8|13917.8|13933.8|13917.8|13932.6|13916.6|44
1656537000000|2022-06-29 21:10:00|13931.3|13915.3|13932.6|13916.6|13935.9|13919.9|13931|13915|90
1656537300000|2022-06-29 21:15:00|13933.4|13917.4|13934.8|13918.8|13938.9|13925.7|13931.4|13915.4|172
1656537600000|2022-06-29 21:20:00|13934.6|13918.6|13933.8|13917.8|13939.1|13929.2|13930.6|13914.6|200
1656537900000|2022-06-29 21:25:00|13934.4|13918.4|13938.9|13923.7|13940.3|13930.5|13933.2|13917.2|270
1656538200000|2022-06-29 21:30:00|13939.3|13923.3|13938.7|13924.7|13940.1|13929.8|13935.3|13923|159
1656538500000|2022-06-29 21:35:00|13939.3|13923.3|13937.7|13929.4|13939.4|13930.7|13935.2|13923.1|123
1656538800000|2022-06-29 21:40:00|13938.7|13926|13941.3|13926.1|13941.5|13931|13934.7|13923.1|148
1656539100000|2022-06-29 21:45:00|13940.9|13925.4|13940|13932.3|13942.4|13933.1|13937.5|13925.4|146
1656539400000|2022-06-29 21:50:00|13940.2|13930|13940.5|13926.8|13940.6|13933.4|13937|13925.5|95
1656539700000|2022-06-29 21:55:00|13940.4|13929.2|13937.8|13931.7|13941.9|13932.9|13936.8|13923.6|135
1656540000000|2022-06-29 22:00:00|13937.9|13932.9|13938.1|13922.1|13941.6|13932.9|13935.4|13920.9|314
1656540300000|2022-06-29 22:05:00|13937.8|13922.3|13937.2|13921.2|13940.8|13927.3|13933.8|13917.8|218
1656540600000|2022-06-29 22:10:00|13937.6|13921.6|13938.8|13926.5|13939.6|13928|13935.5|13920.1|223
1656540900000|2022-06-29 22:15:00|13938.7|13926.1|13939|13926.2|13939.9|13926.6|13938.3|13925|120
1656541200000|2022-06-29 22:20:00|13939.1|13926.1|13938.8|13926.1|13939.1|13927|13938.3|13925.6|121
1656541500000|2022-06-29 22:25:00|13938.3|13926|13937.9|13926|13939.3|13926.9|13937.5|13925.6|109
1656541800000|2022-06-29 22:30:00|13938.1|13926.1|13938.3|13926.8|13938.9|13927.4|13937.5|13925.6|95
1656542100000|2022-06-29 22:35:00|13939|13926.6|13938|13928.6|13939|13929|13934.2|13925.6|159
1656542400000|2022-06-29 22:40:00|13938.1|13928.7|13938.4|13929.7|13939|13930.1|13936.8|13928.7|157
1656542700000|2022-06-29 22:45:00|13937.6|13929.5|13938.1|13930|13939|13930.5|13936.6|13929.2|140
1656543000000|2022-06-29 22:50:00|13938|13929.9|13938.4|13929.4|13939.2|13930.4|13936.8|13929.1|117
1656543300000|2022-06-29 22:55:00|13937.6|13929.9|13936.6|13929.5|13938.9|13930.3|13936.5|13928.4|138
1656543600000|2022-06-29 23:00:00|13936.5|13929.9|13934|13929|13937.7|13932.7|13933.2|13928.2|201
1656543900000|2022-06-29 23:05:00|13933.9|13928.9|13935|13930|13935.1|13930.1|13933.8|13928.8|118
1656544200000|2022-06-29 23:10:00|13934.8|13929.8|13934.5|13929.5|13935.2|13929.9|13933.7|13928.7|157
1656544500000|2022-06-29 23:15:00|13934.4|13929.4|13934.7|13929.7|13934.8|13929.8|13933.6|13928.6|132
1656544800000|2022-06-29 23:20:00|13934.8|13929.8|13934.8|13929.8|13935.4|13930.4|13933.3|13928.3|191
1656545100000|2022-06-29 23:25:00|13935|13930|13934.9|13929.9|13935.8|13930.8|13934.1|13929.1|177
1656545400000|2022-06-29 23:30:00|13935.1|13930.1|13935.2|13930.2|13936.2|13931.2|13934.7|13929.7|157
1656545700000|2022-06-29 23:35:00|13935.1|13930.1|13936.9|13931.9|13937.1|13932.1|13934.3|13929.3|142
1656546000000|2022-06-29 23:40:00|13936.6|13931.6|13935.6|13930.6|13936.8|13931.8|13935.5|13930.5|119
1656546300000|2022-06-29 23:45:00|13935.7|13930.7|13935.6|13930.6|13935.8|13930.8|13935|13930|152
1656546600000|2022-06-29 23:50:00|13935.5|13930.5|13932.4|13927.4|13936.1|13931.2|13931.6|13926.6|237
1656546900000|2022-06-29 23:55:00|13932.5|13927.5|13930.4|13925.4|13932.6|13927.6|13929.2|13924.2|179
1656547200000|2022-06-30 00:00:00|13930.7|13925.7|13932.9|13927.9|13935.7|13931.8|13929.8|13924.8|344
1656547500000|2022-06-30 00:05:00|13932.5|13927.5|13933.2|13928.2|13933.4|13929.7|13929.4|13925.6|268
1656547800000|2022-06-30 00:10:00|13933.1|13928.1|13933.7|13931.7|13935.4|13931.9|13931.6|13927.8|200
1656548100000|2022-06-30 00:15:00|13935.2|13930.2|13937.7|13932.7|13938.8|13935.1|13933.3|13929.7|279
1656548400000|2022-06-30 00:20:00|13937.8|13932.8|13934.7|13932.7|13938.7|13935.3|13934.4|13931|263
1656548700000|2022-06-30 00:25:00|13934.6|13932.6|13934.9|13929.9|13937|13933.4|13932.9|13929.2|228
1656549000000|2022-06-30 00:30:00|13933.3|13931.3|13934|13929|13935.2|13931.4|13932.5|13929|235
1656549300000|2022-06-30 00:35:00|13934.2|13929.2|13931.7|13929.7|13934.2|13930.5|13930.8|13927.3|243
1656549600000|2022-06-30 00:40:00|13933.2|13928.2|13929.6|13927.6|13933.8|13930.2|13929.4|13926.1|202
1656549900000|2022-06-30 00:45:00|13929.7|13927.7|13928.5|13926.5|13931.1|13927.7|13928.2|13924.8|141
1656550200000|2022-06-30 00:50:00|13928.7|13926.7|13934|13932|13936.9|13932.2|13926.5|13923.1|372
1656550500000|2022-06-30 00:55:00|13935.5|13930.5|13933.5|13928.5|13937.6|13932.6|13930.1|13926.2|470
1656550800000|2022-06-30 01:00:00|13933.4|13928.4|13935.6|13933.6|13938|13934.8|13931.6|13928.1|424
1656551100000|2022-06-30 01:05:00|13935.7|13933.7|13939.4|13934.4|13940.2|13936.6|13934.6|13931.6|333
1656551400000|2022-06-30 01:10:00|13939.3|13934.3|13938.6|13933.6|13940.1|13936.9|13937.1|13932.9|360
1656551700000|2022-06-30 01:15:00|13938.7|13933.7|13938.6|13936.6|13940.9|13937.1|13937.5|13933.5|303
1656552000000|2022-06-30 01:20:00|13938.5|13936.5|13931.9|13926.9|13940.2|13936.7|13929.4|13926.1|394
1656552300000|2022-06-30 01:25:00|13931.8|13926.8|13929.9|13924.9|13931.9|13928.4|13928.2|13924.3|371
1656552600000|2022-06-30 01:30:00|13930|13925|13931|13926|13932.5|13928.8|13929.2|13924.5|399
1656552900000|2022-06-30 01:35:00|13931.6|13926.6|13928.4|13926.4|13932|13928.3|13928.1|13924.6|395
1656553200000|2022-06-30 01:40:00|13928.1|13926.1|13928.2|13923.2|13929.5|13926.5|13925.1|13921.8|338
1656553500000|2022-06-30 01:45:00|13928.1|13923.1|13923.3|13921.3|13929.8|13926.7|13923.1|13920|400
1656553800000|2022-06-30 01:50:00|13923.4|13921.4|13926.9|13924.9|13928.9|13925.6|13923.3|13920|342
1656554100000|2022-06-30 01:55:00|13927|13925|13928.8|13926.8|13928.9|13926.9|13926.8|13923.2|318
1656554400000|2022-06-30 02:00:00|13928.7|13926.7|13927.4|13925.4|13930|13926.7|13927.2|13923.8|226
1656554700000|2022-06-30 02:05:00|13927.5|13925.5|13926.7|13924.7|13929.9|13926.3|13926.6|13923.6|256
1656555000000|2022-06-30 02:10:00|13926.6|13924.6|13922.7|13920.7|13928.3|13924.9|13922.5|13919.8|266
1656555300000|2022-06-30 02:15:00|13922.6|13920.6|13921.4|13919.4|13924|13920.7|13920.5|13917.2|226
1656555600000|2022-06-30 02:20:00|13921.5|13919.5|13915.4|13913.4|13923.5|13919.9|13915.4|13913.4|266
1656555900000|2022-06-30 02:25:00|13915.5|13913.5|13910.6|13908.6|13915.8|13913.7|13910.5|13907.1|381
1656556200000|2022-06-30 02:30:00|13910.5|13908.5|13909.4|13907.4|13912.9|13909.4|13906.1|13902.8|400
1656556500000|2022-06-30 02:35:00|13910.9|13905.9|13912.6|13910.6|13914.5|13911.1|13909.1|13905.6|323
1656556800000|2022-06-30 02:40:00|13912.7|13910.7|13912.7|13910.7|13915.1|13911.7|13912.5|13909.1|242
1656557100000|2022-06-30 02:45:00|13912.5|13910.5|13912.5|13910.5|13914.9|13911.4|13911.7|13908.2|312
1656557400000|2022-06-30 02:50:00|13912.4|13910.4|13914.8|13912.8|13916.6|13913|13912.1|13908.6|270
1656557700000|2022-06-30 02:55:00|13914.7|13912.7|13912.4|13910.4|13916.9|13913.4|13912.2|13908.8|266
1656558000000|2022-06-30 03:00:00|13912.5|13910.5|13912.4|13910.4|13914.9|13911.6|13912|13908.7|214
1656558300000|2022-06-30 03:05:00|13912.3|13910.3|13915.2|13910.2|13915.7|13912.6|13912.3|13908.7|252
1656558600000|2022-06-30 03:10:00|13913.8|13911.8|13912.7|13910.7|13915.6|13912.2|13912.4|13909|243
1656558900000|2022-06-30 03:15:00|13912.8|13910.8|13912|13907|13912.9|13910.8|13910.3|13906.5|235
1656559200000|2022-06-30 03:20:00|13911.9|13906.9|13910.8|13908.8|13913|13909.4|13910.3|13906.8|174
1656559500000|2022-06-30 03:25:00|13912.4|13907.4|13910.5|13908.5|13912.9|13909.2|13909.8|13906.4|216
1656559800000|2022-06-30 03:30:00|13910.6|13908.6|13911.6|13909.6|13913.1|13909.7|13910.6|13907|153
1656560100000|2022-06-30 03:35:00|13911.5|13909.5|13912.4|13910.4|13914|13910.6|13911|13907.5|160
1656560400000|2022-06-30 03:40:00|13914|13909|13915.4|13913.4|13915.6|13913.6|13911.6|13908.2|190
1656560700000|2022-06-30 03:45:00|13915.5|13913.5|13917.3|13915.3|13919.3|13916|13915.2|13912.7|173
1656561000000|2022-06-30 03:50:00|13917.4|13915.4|13916.8|13914.8|13918.9|13915.6|13915.9|13912.4|232
1656561300000|2022-06-30 03:55:00|13916.9|13914.9|13917.4|13915.4|13919.1|13915.5|13915.8|13912.3|199
1656561600000|2022-06-30 04:00:00|13917.8|13915.8|13916.1|13914.1|13919|13916.8|13915.6|13912|215
1656561900000|2022-06-30 04:05:00|13916|13914|13915.9|13913.9|13917.9|13914.5|13915.2|13912|186
1656562200000|2022-06-30 04:10:00|13915.8|13913.8|13916.1|13914.1|13917.8|13914.6|13915.7|13912.4|137
1656562500000|2022-06-30 04:15:00|13915.7|13913.7|13915.7|13913.7|13917.7|13914.4|13915.6|13912.1|134
1656562800000|2022-06-30 04:20:00|13915.9|13913.9|13917|13912|13917.3|13914.1|13915.5|13912|87
1656563100000|2022-06-30 04:25:00|13917.1|13912.1|13915.5|13913.5|13917.6|13914.1|13915.3|13911.9|88
1656563400000|2022-06-30 04:30:00|13915.4|13913.4|13916|13914|13917.7|13914.2|13915.4|13912|100
1656563700000|2022-06-30 04:35:00|13916.1|13914.1|13915.9|13913.9|13917.8|13914.3|13915.3|13912.2|108
1656564000000|2022-06-30 04:40:00|13917.3|13912.3|13916|13914|13917.7|13914.2|13915.7|13912.2|97
1656564300000|2022-06-30 04:45:00|13916.1|13914.1|13915.8|13913.8|13917.6|13914.1|13915.7|13912.2|105
1656564600000|2022-06-30 04:50:00|13917.2|13912.2|13914.4|13912.4|13917.4|13913.8|13913.4|13909.8|154
1656564900000|2022-06-30 04:55:00|13914.5|13912.5|13915.4|13913.4|13916.9|13914.8|13913.3|13910|181
1656565200000|2022-06-30 05:00:00|13915.5|13913.5|13915.4|13913.4|13916.8|13914.8|13915.2|13911.8|168
1656565500000|2022-06-30 05:05:00|13915.5|13913.5|13914.3|13912.3|13917.2|13913.8|13913.4|13910|215
1656565800000|2022-06-30 05:10:00|13914.2|13912.2|13910.5|13908.5|13916|13912.3|13910.3|13906.9|229
1656566100000|2022-06-30 05:15:00|13910.6|13908.6|13914.4|13912.4|13915.9|13912.5|13910.5|13908.5|268
1656566400000|2022-06-30 05:20:00|13914.5|13912.5|13916.8|13914.8|13918.6|13915.5|13914|13910.8|252
1656566700000|2022-06-30 05:25:00|13916.9|13914.9|13917.1|13915.1|13922|13918.9|13916.6|13913.2|362
1656567000000|2022-06-30 05:30:00|13917.2|13915.2|13917|13915|13919.2|13916.7|13916.6|13913.1|234
1656567300000|2022-06-30 05:35:00|13917.1|13915.1|13916.9|13914.9|13919|13915.5|13916.4|13913|252
1656567600000|2022-06-30 05:40:00|13917|13915|13916.7|13914.7|13918.7|13915.7|13916.6|13913.1|233
1656567900000|2022-06-30 05:45:00|13916.8|13914.8|13915.5|13913.5|13918.4|13915.1|13915.3|13912|203
1656568200000|2022-06-30 05:50:00|13917|13912|13912.3|13910.3|13917.1|13913.5|13910.4|13907.4|231
1656568500000|2022-06-30 05:55:00|13912.2|13910.2|13914.5|13909.5|13915.3|13911.5|13911.5|13908.1|324
1656568800000|2022-06-30 06:00:00|13914.4|13909.4|13910.2|13908.2|13915.1|13911|13909.8|13906.3|356
1656569100000|2022-06-30 06:05:00|13910.3|13908.3|13911.2|13909.2|13913.6|13909.9|13908.7|13905.2|432
1656569400000|2022-06-30 06:10:00|13911.3|13909.3|13909.2|13907.2|13913.3|13909.8|13908.9|13905.3|353
1656569700000|2022-06-30 06:15:00|13909.3|13907.3|13908.4|13903.4|13910.7|13907.6|13906.5|13903.2|302
1656570000000|2022-06-30 06:20:00|13908.3|13903.3|13908.1|13906.1|13909.9|13906.6|13906.2|13902.8|329
1656570300000|2022-06-30 06:25:00|13908.2|13906.2|13908.9|13906.9|13910.8|13907.5|13908.2|13904.7|218
1656570600000|2022-06-30 06:30:00|13910.4|13905.4|13909|13907|13912.1|13908.4|13908.9|13905.4|309
1656570900000|2022-06-30 06:35:00|13909.1|13907.1|13909.2|13907.2|13911|13907.8|13908.4|13905.3|255
1656571200000|2022-06-30 06:40:00|13909.3|13907.3|13909.8|13907.8|13912.8|13909.9|13909.1|13906.1|277
1656571500000|2022-06-30 06:45:00|13909.7|13907.7|13909.6|13904.6|13911.1|13907.7|13907.8|13904.6|312
1656571800000|2022-06-30 06:50:00|13909.7|13904.7|13907.7|13905.7|13910.1|13906.7|13907.3|13904|265
1656572100000|2022-06-30 06:55:00|13907.6|13905.6|13910|13905|13912.2|13908.6|13907.4|13904|305
1656572400000|2022-06-30 07:00:00|13908.5|13906.5|13908.8|13906.8|13911.3|13908.3|13907.7|13904.6|395
1656572700000|2022-06-30 07:05:00|13908.7|13906.7|13909|13907|13912.4|13909.1|13908.4|13905.2|427
1656573000000|2022-06-30 07:10:00|13908.9|13906.9|13910|13908|13911.9|13909|13908.8|13905.4|349
1656573300000|2022-06-30 07:15:00|13909.9|13907.9|13912.8|13910.8|13914.6|13911.2|13909.6|13906.6|431
1656573600000|2022-06-30 07:20:00|13912.9|13910.9|13911.2|13909.2|13914.6|13911.1|13910|13906.7|403
1656573900000|2022-06-30 07:25:00|13911.1|13909.1|13909.5|13907.5|13912.5|13909.2|13908.8|13905.8|336
1656574200000|2022-06-30 07:30:00|13909.6|13907.6|13906.9|13904.9|13912|13908.8|13906.9|13904.9|328
1656574500000|2022-06-30 07:35:00|13907|13905|13909.6|13907.6|13911.9|13908.3|13906.9|13904.9|340
1656574800000|2022-06-30 07:40:00|13909.5|13907.5|13909.3|13904.3|13913.2|13909.6|13907.3|13903.6|436
1656575100000|2022-06-30 07:45:00|13909.1|13904.1|13907.9|13905.9|13910|13906.9|13905.8|13902.4|391
1656575400000|2022-06-30 07:50:00|13907.7|13905.7|13909.6|13907.6|13910.2|13908.2|13907.6|13904.9|265
1656575700000|2022-06-30 07:55:00|13909.5|13907.5|13909.2|13907.2|13913.7|13910.8|13908.7|13906.7|327
1656576000000|2022-06-30 08:00:00|13909.3|13907.3|13909.2|13907.2|13910.7|13907.6|13908.3|13905.2|328
1656576300000|2022-06-30 08:05:00|13909.4|13907.4|13908.3|13906.3|13910.4|13907.5|13908.1|13905|302
1656576600000|2022-06-30 08:10:00|13908.4|13906.4|13908.5|13906.5|13910.1|13906.7|13907.9|13905.1|209
1656576900000|2022-06-30 08:15:00|13908.4|13906.4|13909.7|13907.7|13910.5|13908.5|13908.2|13906.2|223
1656577200000|2022-06-30 08:20:00|13909.8|13907.8|13910.4|13908.4|13911.9|13908.5|13909|13905.6|262
1656577500000|2022-06-30 08:25:00|13910.5|13908.5|13910.5|13908.5|13912.1|13908.9|13909.8|13906.7|226
1656577800000|2022-06-30 08:30:00|13910.6|13908.6|13909.3|13907.3|13911.4|13909.4|13908.3|13905.7|286
1656578100000|2022-06-30 08:35:00|13909.2|13907.2|13909.2|13904.2|13910.7|13907.5|13905.6|13902.5|374
1656578400000|2022-06-30 08:40:00|13909|13904|13908.7|13906.7|13911.4|13907.5|13905.5|13901.8|545
1656578700000|2022-06-30 08:45:00|13908.6|13906.6|13907.5|13905.5|13910.6|13907|13907.3|13904.1|343
1656579000000|2022-06-30 08:50:00|13907.6|13905.6|13907.1|13905.1|13909.5|13906.2|13906.4|13903.2|356
1656579300000|2022-06-30 08:55:00|13907.2|13905.2|13907.5|13905.5|13909.2|13905.7|13906.5|13903|294
1656579600000|2022-06-30 09:00:00|13909|13904|13909.2|13907.2|13911.1|13907.5|13907.4|13903.7|276
1656579900000|2022-06-30 09:05:00|13909.1|13907.1|13909.9|13907.9|13911.6|13908.2|13906.8|13903.8|340
1656580200000|2022-06-30 09:10:00|13909.8|13907.8|13914.9|13912.9|13916.2|13912.9|13909.3|13906.2|298
1656580500000|2022-06-30 09:15:00|13915|13913|13916.7|13914.7|13918.9|13915.5|13914.5|13911|344
1656580800000|2022-06-30 09:20:00|13916.6|13914.6|13918.9|13916.9|13920.9|13917.6|13916.4|13913.4|319
1656581100000|2022-06-30 09:25:00|13918.8|13916.8|13919.6|13917.6|13921.2|13917.8|13918.7|13915.2|264
1656581400000|2022-06-30 09:30:00|13919.7|13917.7|13915.9|13913.9|13921.2|13917.9|13915.5|13912.1|392
1656581700000|2022-06-30 09:35:00|13915.8|13913.8|13918|13916|13919.9|13916.6|13915.6|13912.3|309
1656582000000|2022-06-30 09:40:00|13918.1|13916.1|13918|13916|13919.6|13917.2|13917.5|13914.6|263
1656582300000|2022-06-30 09:45:00|13918.1|13916.1|13915.9|13913.9|13918.1|13916.1|13915.6|13913.6|211
1656582600000|2022-06-30 09:50:00|13916|13914|13913.6|13911.6|13916.5|13914|13913.6|13911.2|224
1656582900000|2022-06-30 09:55:00|13913.7|13911.7|13915.2|13913.2|13917.1|13913.8|13913.6|13910.2|262
1656583200000|2022-06-30 10:00:00|13915.3|13913.3|13920.6|13915.6|13920.7|13915.7|13915.2|13911.8|305
1656583500000|2022-06-30 10:05:00|13920.4|13915.4|13919.8|13914.8|13923|13918|13919.4|13914.4|326
1656583800000|2022-06-30 10:10:00|13919.7|13914.7|13921|13916|13922.1|13918.2|13919.1|13914.3|355
1656584100000|2022-06-30 10:15:00|13921.1|13916.1|13922.4|13920.4|13924|13920.5|13919.2|13915.5|300
1656584400000|2022-06-30 10:20:00|13922.2|13920.2|13922.1|13920.1|13924.3|13921.1|13921.2|13917.8|298
1656584700000|2022-06-30 10:25:00|13922|13920|13926.1|13924.1|13928|13924.5|13922|13919.3|288
1656585000000|2022-06-30 10:30:00|13926|13924|13926.3|13924.3|13928.6|13925.4|13925.7|13922.2|302
1656585300000|2022-06-30 10:35:00|13926.4|13924.4|13925.6|13923.6|13928.4|13924.9|13925.1|13921.8|225
1656585600000|2022-06-30 10:40:00|13925.5|13923.5|13925.4|13920.4|13927.3|13923.7|13923.1|13919.9|298
1656585900000|2022-06-30 10:45:00|13925.5|13920.5|13925.4|13920.4|13926.2|13922.2|13923.2|13919.8|275
1656586200000|2022-06-30 10:50:00|13925.5|13920.5|13926.2|13924.2|13928.6|13924.5|13923.8|13920.4|347
1656586500000|2022-06-30 10:55:00|13926.1|13924.1|13926.9|13921.9|13929.4|13926|13925.2|13921.6|284
1656586800000|2022-06-30 11:00:00|13926.7|13921.7|13928.6|13926.6|13930.4|13927|13925.2|13920.7|426
1656587100000|2022-06-30 11:05:00|13928.5|13926.5|13929.5|13924.5|13930.9|13927.2|13927.6|13924.2|329
1656587400000|2022-06-30 11:10:00|13928|13926|13924.8|13922.8|13929.4|13926|13924.7|13921.2|310
1656587700000|2022-06-30 11:15:00|13925.1|13923.1|13927.7|13922.7|13928.8|13925.3|13923.5|13920|367
1656588000000|2022-06-30 11:20:00|13927.6|13922.6|13929|13927|13931.3|13927.8|13925.3|13921.8|297
1656588300000|2022-06-30 11:25:00|13929.1|13927.1|13934.4|13932.4|13936.2|13932.8|13929.1|13925.6|315
1656588600000|2022-06-30 11:30:00|13934.3|13932.3|13940.5|13938.5|13942.2|13938.6|13934.1|13931.4|379
1656588900000|2022-06-30 11:35:00|13940.7|13938.7|13941.7|13936.7|13942|13938.7|13939|13934.7|413
1656589200000|2022-06-30 11:40:00|13940.2|13938.2|13942.8|13937.8|13943.8|13939.3|13939.8|13935.7|409
1656589500000|2022-06-30 11:45:00|13942.7|13937.7|13941.1|13936.1|13944.9|13940.8|13937.3|13934.2|410
1656589800000|2022-06-30 11:50:00|13941|13936|13945.2|13940.2|13945.9|13942.1|13939.5|13935.1|340
1656590100000|2022-06-30 11:55:00|13945.7|13940.7|13941.5|13939.5|13945.7|13942|13939.6|13935.6|480
1656590400000|2022-06-30 12:00:00|13941.4|13939.4|13944|13939|13944.3|13939.6|13939.7|13936.1|368
1656590700000|2022-06-30 12:05:00|13943.9|13938.9|13945.5|13940.5|13945.8|13942.4|13941.7|13936.7|330
1656591000000|2022-06-30 12:10:00|13945.6|13940.6|13945.9|13940.9|13946.8|13943.3|13943.6|13940.2|286
1656591300000|2022-06-30 12:15:00|13945.8|13940.8|13947.1|13942.1|13947.1|13943.5|13943.7|13940|277
1656591600000|2022-06-30 12:20:00|13947|13942|13940.6|13935.6|13947|13943.7|13939.1|13935.3|343
1656591900000|2022-06-30 12:25:00|13939.1|13937.1|13937.8|13932.8|13940.7|13937.1|13934.2|13929.2|389
1656592200000|2022-06-30 12:30:00|13937.5|13932.5|13930.7|13925.7|13940.1|13933.6|13928.6|13923.6|559
1656592500000|2022-06-30 12:35:00|13930.8|13925.8|13937.1|13932.1|13937.7|13934.2|13930.8|13925.8|445
1656592800000|2022-06-30 12:40:00|13937.2|13932.2|13936.9|13931.9|13938.2|13934.5|13931.6|13927.5|487
1656593100000|2022-06-30 12:45:00|13936.7|13931.7|13938.4|13933.4|13939.7|13935.1|13932.7|13929|476
1656593400000|2022-06-30 12:50:00|13938.3|13933.3|13934.8|13929.8|13938.3|13933.3|13933.8|13929.7|339
1656593700000|2022-06-30 12:55:00|13934.9|13929.9|13934.7|13932.7|13937|13932.8|13932.1|13928.2|394
1656594000000|2022-06-30 13:00:00|13936.1|13931.1|13931.4|13929.4|13936.1|13932.4|13931|13926.9|438
1656594300000|2022-06-30 13:05:00|13931.5|13929.5|13932.9|13927.9|13934.7|13930.5|13931.5|13927.4|306
1656594600000|2022-06-30 13:10:00|13933|13928|13932.6|13927.6|13934.2|13929.2|13931.7|13926.7|311
1656594900000|2022-06-30 13:15:00|13932.5|13927.5|13929|13927|13933.6|13929.9|13928.9|13925.5|419
1656595200000|2022-06-30 13:20:00|13929.1|13927.1|13928.1|13923.1|13932.6|13927.6|13925.8|13922.4|399
1656595500000|2022-06-30 13:25:00|13928|13923|13929|13924|13929.7|13926.2|13926.2|13922.8|389
1656595800000|2022-06-30 13:30:00|13927.6|13925.6|13928.1|13923.1|13929.4|13925.6|13925.7|13922.2|519
1656596100000|2022-06-30 13:35:00|13928.2|13923.2|13929.5|13927.5|13931.4|13927.6|13927.9|13922.9|435
1656596400000|2022-06-30 13:40:00|13931|13926|13931.7|13926.7|13936.2|13931.2|13930|13926|326
1656596700000|2022-06-30 13:45:00|13931.8|13926.8|13933.3|13928.3|13935|13931.4|13929.5|13924.5|376
1656597000000|2022-06-30 13:50:00|13933.4|13928.4|13934.7|13929.7|13934.8|13931.1|13931.2|13927.5|416
1656597300000|2022-06-30 13:55:00|13934.8|13929.8|13930.7|13925.7|13935.3|13931.8|13929.8|13924.8|356
1656597600000|2022-06-30 14:00:00|13930.6|13925.6|13929.2|13924.2|13932.9|13927.9|13929|13924|440
1656597900000|2022-06-30 14:05:00|13929.1|13924.1|13925.7|13920.7|13930.7|13926.4|13922.9|13917.9|416
1656598200000|2022-06-30 14:10:00|13925.9|13920.9|13921.5|13916.5|13926.1|13922.3|13919.7|13915.9|411
1656598500000|2022-06-30 14:15:00|13922.3|13917.3|13920.2|13918.2|13923.2|13920|13919.4|13915.8|344
1656598800000|2022-06-30 14:20:00|13920.3|13918.3|13922.2|13920.2|13924|13920.6|13920.2|13916.6|400
1656599100000|2022-06-30 14:25:00|13922.1|13920.1|13923.1|13918.1|13926.8|13923.4|13921|13917.4|498
1656599400000|2022-06-30 14:30:00|13923.2|13918.2|13925|13920|13925.1|13921.3|13921.3|13917.3|461
1656599700000|2022-06-30 14:35:00|13925.1|13920.1|13925.9|13920.9|13926.9|13923.4|13923.6|13919.5|378
1656600000000|2022-06-30 14:40:00|13925.8|13920.8|13925.9|13920.9|13927.5|13923.9|13923.7|13920.2|464
1656600300000|2022-06-30 14:45:00|13925.4|13920.4|13929.8|13924.8|13930.5|13926.6|13921.8|13918.2|485
1656600600000|2022-06-30 14:50:00|13929.6|13924.6|13920.5|13915.5|13930.5|13927|13920.5|13915.5|497
1656600900000|2022-06-30 14:55:00|13920.7|13915.7|13918.6|13916.6|13921.6|13917.1|13914.3|13909.9|647
1656601200000|2022-06-30 15:00:00|13918.7|13916.7|13924.2|13919.2|13926.3|13922.8|13918.7|13915.2|522
1656601500000|2022-06-30 15:05:00|13924.4|13919.4|13926.8|13921.8|13927.4|13924|13923|13919.4|383
1656601800000|2022-06-30 15:10:00|13926.3|13921.3|13922.7|13917.7|13926.3|13921.3|13921.4|13916.4|360
1656602100000|2022-06-30 15:15:00|13922.8|13917.8|13919|13914|13923.5|13918.5|13917.1|13912.5|403
1656602400000|2022-06-30 15:20:00|13918.9|13913.9|13918|13913|13918.9|13915.5|13914.7|13911.1|394
1656602700000|2022-06-30 15:25:00|13917.9|13912.9|13914.5|13909.5|13919.8|13914.8|13911.1|13907.8|399
1656603000000|2022-06-30 15:30:00|13914.4|13909.4|13912.1|13910.1|13914.5|13910.6|13910.2|13906.2|383
1656603300000|2022-06-30 15:35:00|13913.6|13908.6|13912.6|13910.6|13915|13911.5|13911.7|13907|281
1656603600000|2022-06-30 15:40:00|13914.1|13909.1|13910.7|13905.7|13915.4|13910.4|13910.7|13905.7|345
1656603900000|2022-06-30 15:45:00|13910.8|13905.8|13907.5|13902.5|13911.2|13906.2|13905|13901.5|401
1656604200000|2022-06-30 15:50:00|13907.7|13902.7|13906|13901|13908.1|13903.3|13904.2|13900.6|428
1656604500000|2022-06-30 15:55:00|13905.7|13900.7|13906.8|13901.8|13908.8|13903.8|13905.7|13900.7|392
1656604800000|2022-06-30 16:00:00|13906.7|13901.7|13908.7|13903.7|13910.3|13905.3|13906.4|13901.4|303
1656605100000|2022-06-30 16:05:00|13908.6|13903.6|13908.3|13903.3|13910.2|13906.7|13907.1|13902.1|306
1656605400000|2022-06-30 16:10:00|13908.4|13903.4|13908.4|13903.4|13909.2|13904.2|13906.9|13901.9|270
1656605700000|2022-06-30 16:15:00|13908.3|13903.3|13904.1|13899.1|13908.3|13903.3|13904|13899|286
1656606000000|2022-06-30 16:20:00|13904.2|13899.2|13902.6|13897.6|13904.9|13899.9|13901.9|13896.9|412
1656606300000|2022-06-30 16:25:00|13902.7|13897.7|13901.4|13896.4|13902.9|13898.2|13899.9|13895.8|363
1656606600000|2022-06-30 16:30:00|13901.3|13896.3|13896.5|13891.5|13901.3|13897.2|13894.6|13890.8|285
1656606900000|2022-06-30 16:35:00|13896.6|13891.6|13900.7|13895.7|13901|13896|13896.4|13891.4|410
1656607200000|2022-06-30 16:40:00|13900.6|13895.6|13900.9|13895.9|13902.1|13897.7|13899.4|13894.4|410
1656607500000|2022-06-30 16:45:00|13900.7|13895.7|13893.9|13888.9|13900.7|13895.7|13893.2|13888.2|467
1656607800000|2022-06-30 16:50:00|13893.8|13888.8|13893.9|13888.9|13894.7|13889.7|13893.4|13888.4|283
1656608100000|2022-06-30 16:55:00|13893.8|13888.8|13893.8|13888.8|13894.8|13889.8|13893.7|13888.7|267
1656608400000|2022-06-30 17:00:00|13893.7|13888.7|13894.8|13889.8|13895.5|13890.5|13893.3|13888.3|273
1656608700000|2022-06-30 17:05:00|13894.7|13889.7|13894.7|13889.7|13895.7|13891|13893|13888.6|233
1656609000000|2022-06-30 17:10:00|13894.6|13889.6|13896.5|13891.5|13897.6|13892.6|13894.5|13889.6|203
1656609300000|2022-06-30 17:15:00|13896.4|13891.4|13894.6|13889.6|13896.7|13892.2|13894.2|13889.5|224
1656609600000|2022-06-30 17:20:00|13894.5|13889.5|13893.3|13888.3|13895.8|13890.8|13891.5|13888.1|186
1656609900000|2022-06-30 17:25:00|13893.2|13888.2|13893.9|13888.9|13894.7|13889.9|13891.3|13888|202
1656610200000|2022-06-30 17:30:00|13894|13889|13894.1|13889.1|13894.8|13891.1|13891.8|13888.3|245
1656610500000|2022-06-30 17:35:00|13894.2|13889.2|13896.7|13891.7|13896.9|13891.9|13892.3|13888.6|225
1656610800000|2022-06-30 17:40:00|13896.5|13891.5|13897|13892|13897.1|13893.4|13893.7|13890.2|216
1656611100000|2022-06-30 17:45:00|13896.8|13891.8|13893.6|13888.6|13896.9|13892.9|13893.4|13888.4|310
1656611400000|2022-06-30 17:50:00|13893.5|13888.5|13894.4|13889.4|13894.6|13890.8|13891.7|13888.1|207
1656611700000|2022-06-30 17:55:00|13894.3|13889.3|13896.5|13891.5|13896.6|13891.7|13893.3|13889.3|196
1656612000000|2022-06-30 18:00:00|13896.3|13891.3|13893.8|13891.8|13896.6|13893|13893.8|13890.2|245
1656612300000|2022-06-30 18:05:00|13895.5|13890.5|13895|13890|13895.9|13891.9|13893|13889.2|201
1656612600000|2022-06-30 18:10:00|13895.1|13890.1|13895.5|13890.5|13896.1|13891.8|13892.5|13889.1|262
1656612900000|2022-06-30 18:15:00|13895.4|13890.4|13894.3|13889.3|13896.4|13891.4|13892.6|13888.4|275
1656613200000|2022-06-30 18:20:00|13894.2|13889.2|13896.6|13891.6|13896.8|13891.8|13893.5|13888.5|362
1656613500000|2022-06-30 18:25:00|13896.5|13891.5|13895.3|13890.3|13897.4|13892.4|13893.4|13890|302
1656613800000|2022-06-30 18:30:00|13895.2|13890.2|13894.4|13889.4|13895.5|13890.9|13892.9|13889|284
1656614100000|2022-06-30 18:35:00|13894.5|13889.5|13894.3|13889.3|13895.2|13891.1|13892.5|13888.9|217
1656614400000|2022-06-30 18:40:00|13894.2|13889.2|13895.4|13890.4|13895.8|13892.2|13892.6|13889|244
1656614700000|2022-06-30 18:45:00|13895.5|13890.5|13894.6|13889.6|13895.8|13892.3|13893|13889.1|208
1656615000000|2022-06-30 18:50:00|13894.7|13889.7|13894.5|13889.5|13895.3|13891.8|13892.8|13889|219
1656615300000|2022-06-30 18:55:00|13894.6|13889.6|13896.7|13891.7|13897.3|13893.5|13892.8|13889.3|280
1656615600000|2022-06-30 19:00:00|13896.6|13891.6|13898.2|13893.2|13898.5|13894.9|13895.7|13891.2|264
1656615900000|2022-06-30 19:05:00|13898.1|13893.1|13899.7|13894.7|13899.9|13895.9|13897.5|13893.1|182
1656616200000|2022-06-30 19:10:00|13899.8|13894.8|13896.9|13891.9|13899.8|13894.8|13896.9|13891.9|276
1656616500000|2022-06-30 19:15:00|13897|13892|13903|13898|13903.5|13899.9|13896.8|13891.8|217
1656616800000|2022-06-30 19:20:00|13903.1|13898.1|13903|13898|13903.7|13900.1|13901.4|13897.8|202
1656617100000|2022-06-30 19:25:00|13902.9|13897.9|13899|13894|13902.9|13899.4|13899|13894|269
1656617400000|2022-06-30 19:30:00|13898.9|13893.9|13898.4|13893.4|13899.1|13894.1|13897.3|13892.3|192
1656617700000|2022-06-30 19:35:00|13898.3|13893.3|13898.2|13893.2|13898.8|13893.8|13897.4|13892.4|201
1656618000000|2022-06-30 19:40:00|13898.3|13893.3|13898.4|13893.4|13899|13894|13897.7|13892.7|287
1656618300000|2022-06-30 19:45:00|13898.3|13893.3|13897.3|13892.3|13898.4|13893.4|13896.3|13891.3|314
1656618600000|2022-06-30 19:50:00|13897.4|13892.4|13896.7|13891.7|13898.3|13893.6|13895.6|13890.9|249
1656618900000|2022-06-30 19:55:00|13896.5|13891.5|13896.5|13891.5|13898.2|13893.2|13893.5|13889.5|342
1656619200000|2022-06-30 20:00:00|13896.6|13891.6|13893.6|13888.6|13896.7|13891.7|13891.4|13887.7|212
1656619500000|2022-06-30 20:05:00|13893.7|13888.7|13894.8|13889.8|13895.9|13890.9|13892.8|13888.6|225
1656619800000|2022-06-30 20:10:00|13895.2|13890.2|13894.6|13889.6|13895.3|13890.3|13893.4|13888.4|184
1656620100000|2022-06-30 20:15:00|13894.7|13889.7|13894.9|13889.9|13895|13890|13894.5|13889.5|101
1656620400000|2022-06-30 20:20:00|13894.8|13889.8|13893.6|13888.6|13894.9|13889.9|13893.2|13888.2|132
1656620700000|2022-06-30 20:25:00|13893.7|13888.7|13894.3|13889.3|13894.8|13889.8|13893.5|13888.5|188
1656621000000|2022-06-30 20:30:00|13894.2|13889.2|13894.3|13889.3|13894.7|13889.7|13893.8|13888.8|95
1656621300000|2022-06-30 20:35:00|13894.2|13889.2|13896.1|13891.1|13896.2|13891.2|13894|13889|98
1656621600000|2022-06-30 20:40:00|13896|13891|13895.7|13890.7|13896.3|13891.3|13895.6|13890.6|87
1656621900000|2022-06-30 20:45:00|13895.8|13890.8|13895.6|13890.6|13923.6|13907.6|13895.4|13887.4|321
1656622200000|2022-06-30 20:50:00|13895.5|13890.5|13896.8|13891.8|13916.8|13900.8|13895.5|13887.9|593
1656622500000|2022-06-30 20:55:00|13896.3|13891.3|13906.4|13890.9|13906.6|13892.3|13895.4|13885.2|250
1656622800000|2022-06-30 21:00:00|13907.5|13891.5|13910.7|13894.7|13910.7|13894.7|13898.1|13886.9|55
1656623100000|2022-06-30 21:05:00|13910.9|13894.9|13903.7|13891.4|13911.3|13895.3|13902|13891|50
1656623400000|2022-06-30 21:10:00|13900.9|13891.1|13910.8|13894.8|13912.4|13896.4|13900.9|13890.9|135
1656623700000|2022-06-30 21:15:00|13912.5|13896.5|13910.1|13894.1|13912.5|13896.5|13901.1|13890.1|176
1656624000000|2022-06-30 21:20:00|13909.4|13893.4|13907.3|13891.3|13912.2|13896.2|13897.6|13890.1|132
1656624300000|2022-06-30 21:25:00|13910.4|13894.4|13902.7|13890.9|13912|13896|13897.9|13888.3|164
1656624600000|2022-06-30 21:30:00|13902.5|13890.8|13903.9|13891.1|13906.9|13892.9|13897.5|13886.5|155
1656624900000|2022-06-30 21:35:00|13903.4|13891.2|13899.2|13892.2|13910.4|13894.4|13897.5|13888.6|205
1656625200000|2022-06-30 21:40:00|13902.5|13891.5|13901.3|13892.6|13911|13895|13898.4|13889.7|157
1656625500000|2022-06-30 21:45:00|13904.1|13892.8|13901.3|13892.7|13917.8|13901.8|13897.5|13886.7|246
1656625800000|2022-06-30 21:50:00|13908.5|13892.5|13920.1|13904.1|13921.9|13905.9|13897.5|13881.5|153
1656626100000|2022-06-30 21:55:00|13907.3|13891.4|13910.9|13894.9|13923.2|13907.2|13899|13891.1|128
1656626400000|2022-06-30 22:00:00|13905.3|13892.8|13908.5|13896.6|13917.7|13904.5|13898|13883.5|428
1656626700000|2022-06-30 22:05:00|13908.8|13896.3|13901.6|13894.3|13908.8|13898.4|13896.7|13886.9|367
1656627000000|2022-06-30 22:10:00|13901.4|13894.4|13908.9|13901.4|13912.2|13903.2|13899.9|13893.7|334
1656627300000|2022-06-30 22:15:00|13909.2|13901.1|13908.6|13902|13912.7|13903.4|13908.2|13898.5|203
1656627600000|2022-06-30 22:20:00|13908.5|13902.5|13910.6|13900.5|13913|13903.6|13908.2|13897.7|126
1656627900000|2022-06-30 22:25:00|13908.6|13901.6|13909.2|13902.5|13913.4|13902.7|13908.4|13897.3|150
1656628200000|2022-06-30 22:30:00|13909|13902.4|13910.2|13899.5|13912.1|13903.2|13906.2|13894|183
1656628500000|2022-06-30 22:35:00|13910.3|13899.4|13905.3|13897.1|13910.3|13899.6|13904.7|13894.1|279
1656628800000|2022-06-30 22:40:00|13905|13897.4|13904.8|13898.6|13906.2|13899.4|13903.6|13896.4|192
1656629100000|2022-06-30 22:45:00|13905.2|13898.5|13904.9|13898.1|13906.5|13899.4|13904|13896.4|190
1656629400000|2022-06-30 22:50:00|13904.8|13898.2|13904.8|13898.1|13905.4|13899.4|13904|13897.1|137
1656629700000|2022-06-30 22:55:00|13904.2|13899.2|13904.9|13898.6|13906.4|13899.4|13904.1|13896.3|142
1656630000000|2022-06-30 23:00:00|13904.7|13898.7|13903|13898|13905.6|13899.2|13902.7|13896.7|136
1656630300000|2022-06-30 23:05:00|13902.9|13897.9|13903.2|13898.2|13904.4|13899.4|13901.6|13896.6|191
1656630600000|2022-06-30 23:10:00|13903.1|13898.1|13905|13900|13905.6|13900.6|13902.9|13897.9|143
1656630900000|2022-06-30 23:15:00|13905.1|13900.1|13905.1|13900.1|13905.8|13900.8|13905|13900|180
1656631200000|2022-06-30 23:20:00|13905|13900|13905|13900|13905.9|13900.9|13904.7|13899.7|189
1656631500000|2022-06-30 23:25:00|13904.8|13899.8|13905.1|13900.1|13906.9|13901.9|13904.8|13899.8|221
1656631800000|2022-06-30 23:30:00|13905.2|13900.2|13906.2|13901.2|13906.4|13901.4|13905.1|13900.1|165
1656632100000|2022-06-30 23:35:00|13906.3|13901.3|13907.2|13902.2|13907.4|13902.4|13905.6|13900.6|195
1656632400000|2022-06-30 23:40:00|13907.3|13902.3|13906.5|13901.5|13907.5|13902.5|13905.8|13900.8|134
1656632700000|2022-06-30 23:45:00|13906.4|13901.4|13906.1|13901.1|13906.4|13901.4|13905.4|13900.4|139
1656633000000|2022-06-30 23:50:00|13906|13901|13903.2|13898.2|13906.1|13901.1|13901.4|13897.7|168
1656633300000|2022-06-30 23:55:00|13901.8|13899.8|13904.7|13899.7|13905.1|13900.1|13901.6|13898|148
1656633600000|2022-07-01 00:00:00|13904.6|13899.6|13903.6|13901.6|13907.3|13903.7|13902.9|13899.2|301
1656633900000|2022-07-01 00:05:00|13903.4|13901.4|13904.3|13899.3|13905.8|13902.2|13901.3|13897.9|401
1656634200000|2022-07-01 00:10:00|13904.4|13899.4|13906|13901|13906.2|13902.7|13902.1|13898.3|288
1656634500000|2022-07-01 00:15:00|13905.9|13900.9|13904.8|13899.8|13905.9|13902.4|13902.5|13898.8|309
1656634800000|2022-07-01 00:20:00|13904.7|13899.7|13903.7|13901.7|13906.4|13902.9|13902|13898.4|275
1656635100000|2022-07-01 00:25:00|13903.8|13901.8|13905.2|13900.2|13906.4|13902.7|13903.6|13900|265
1656635400000|2022-07-01 00:30:00|13905.3|13900.3|13906.6|13904.6|13908.8|13905.4|13903.7|13900.1|249
1656635700000|2022-07-01 00:35:00|13908.1|13903.1|13907.6|13902.6|13908.7|13905.3|13906.2|13902.6|269
1656636000000|2022-07-01 00:40:00|13907.7|13902.7|13906.2|13904.2|13907.8|13904.3|13904.7|13901.2|312
1656636300000|2022-07-01 00:45:00|13906.3|13904.3|13903.2|13898.2|13907.7|13904.3|13900.6|13896.9|271
1656636600000|2022-07-01 00:50:00|13903|13898|13906.2|13901.2|13908.7|13904.9|13901.6|13898|340
1656636900000|2022-07-01 00:55:00|13906.1|13901.1|13908.4|13903.4|13908.8|13905.1|13903.4|13899.1|370
1656637200000|2022-07-01 01:00:00|13908.3|13903.3|13907.2|13905.2|13909|13905.6|13905.3|13902.2|342
1656637500000|2022-07-01 01:05:00|13907.3|13905.3|13907.6|13905.6|13909.1|13905.7|13905.6|13902.1|268
1656637800000|2022-07-01 01:10:00|13907.7|13905.7|13909.1|13904.1|13909.8|13906.4|13906.4|13903|271
1656638100000|2022-07-01 01:15:00|13909.2|13904.2|13906.2|13904.2|13909.6|13905.9|13906|13902.6|276
1656638400000|2022-07-01 01:20:00|13906.1|13904.1|13907.9|13902.9|13907.9|13904.5|13905.8|13902.3|247
1656638700000|2022-07-01 01:25:00|13907.8|13902.8|13910|13905|13910.1|13906.6|13905.8|13902.3|282
1656639000000|2022-07-01 01:30:00|13910.1|13905.1|13916.9|13911.9|13917.1|13912.9|13909.9|13904.9|356
1656639300000|2022-07-01 01:35:00|13916.8|13911.8|13913.3|13911.3|13917.9|13913.9|13912.3|13908.9|397
1656639600000|2022-07-01 01:40:00|13912.7|13910.7|13914.6|13909.6|13915.8|13911.6|13911.3|13907.1|326
1656639900000|2022-07-01 01:45:00|13914.5|13909.5|13909.4|13907.4|13914.6|13910.3|13909.3|13905.3|335
1656640200000|2022-07-01 01:50:00|13909.5|13907.5|13909.8|13907.8|13911.1|13907.8|13907.2|13904.4|339
1656640500000|2022-07-01 01:55:00|13909.7|13907.7|13911.5|13906.5|13913|13909.4|13908.7|13905.2|276
1656640800000|2022-07-01 02:00:00|13911.6|13906.6|13909.1|13907.1|13912.3|13908.8|13907.1|13903.4|330
1656641100000|2022-07-01 02:05:00|13910.6|13905.6|13910.4|13908.4|13911.9|13908.5|13908.6|13905.1|269
1656641400000|2022-07-01 02:10:00|13910.3|13908.3|13912.4|13907.4|13913.2|13909.7|13908.5|13905.2|289
1656641700000|2022-07-01 02:15:00|13912.5|13907.5|13909|13907|13912.5|13908.9|13909|13905.6|172
1656642000000|2022-07-01 02:20:00|13910.5|13905.5|13912.7|13907.7|13912.8|13909.2|13909.5|13905.4|242
1656642300000|2022-07-01 02:25:00|13912.6|13907.6|13910.1|13908.1|13913.9|13910.5|13909.5|13906.2|278
1656642600000|2022-07-01 02:30:00|13910|13908|13913.2|13911.2|13915.4|13912.3|13909.5|13906.1|318
1656642900000|2022-07-01 02:35:00|13913.1|13911.1|13913.4|13911.4|13914.9|13911.6|13912.3|13909.1|306
1656643200000|2022-07-01 02:40:00|13913.3|13911.3|13914.1|13912.1|13917|13913.9|13912.4|13909.3|315
1656643500000|2022-07-01 02:45:00|13914.3|13912.3|13913.2|13911.2|13915.7|13912.7|13912.5|13909.2|199
1656643800000|2022-07-01 02:50:00|13913.3|13911.3|13915.8|13910.8|13917.3|13913.8|13913.2|13910|332
1656644100000|2022-07-01 02:55:00|13915.9|13910.9|13915.7|13913.7|13917.3|13913.9|13914.6|13910.9|324
1656644400000|2022-07-01 03:00:00|13915.6|13913.6|13919.9|13914.9|13920.3|13916.7|13914.7|13911.3|295
1656644700000|2022-07-01 03:05:00|13918.4|13916.4|13919.4|13917.4|13921|13917.8|13918.1|13914.5|311
1656645000000|2022-07-01 03:10:00|13919.5|13917.5|13923.6|13918.6|13925.7|13922.3|13919|13915.6|337
1656645300000|2022-07-01 03:15:00|13922.2|13920.2|13923.3|13918.3|13925.2|13921.6|13920.2|13915.4|417
1656645600000|2022-07-01 03:20:00|13923.2|13918.2|13923.6|13918.6|13923.8|13919.8|13919.4|13915.8|353
1656645900000|2022-07-01 03:25:00|13923.5|13918.5|13928.8|13923.8|13929.7|13926.2|13922.2|13917.8|404
1656646200000|2022-07-01 03:30:00|13928.7|13923.7|13927.2|13922.2|13931.3|13927.8|13925.5|13921.5|339
1656646500000|2022-07-01 03:35:00|13927.5|13922.5|13925|13923|13927.5|13923.5|13923.3|13919.9|360
1656646800000|2022-07-01 03:40:00|13924.9|13922.9|13929|13924|13929.3|13925.6|13923.8|13920|303
1656647100000|2022-07-01 03:45:00|13928.9|13923.9|13931.3|13926.3|13931.5|13927.7|13928.2|13923.5|385
1656647400000|2022-07-01 03:50:00|13931.4|13926.4|13930.3|13925.3|13934.8|13929.8|13929|13925.1|389
1656647700000|2022-07-01 03:55:00|13928.8|13926.8|13928.4|13926.4|13931.1|13927.6|13926.6|13923.1|313
1656648000000|2022-07-01 04:00:00|13928.5|13926.5|13928.1|13926.1|13932|13928.5|13927.8|13924.1|312
1656648300000|2022-07-01 04:05:00|13929.5|13924.5|13929.5|13927.5|13931.4|13928.1|13927.4|13924.1|272
1656648600000|2022-07-01 04:10:00|13929.8|13927.8|13933.6|13928.6|13934.2|13929.6|13928.8|13925.4|355
1656648900000|2022-07-01 04:15:00|13933.7|13928.7|13931|13929|13934.3|13930.8|13930.9|13927.2|306
1656649200000|2022-07-01 04:20:00|13930.9|13928.9|13933.7|13928.7|13934|13930.5|13929.4|13925.9|350
1656649500000|2022-07-01 04:25:00|13933.6|13928.6|13936.9|13931.9|13937.1|13933.4|13932.3|13928.3|334
1656649800000|2022-07-01 04:30:00|13935.4|13933.4|13932.1|13927.1|13937.1|13933.5|13930.2|13926.8|330
1656650100000|2022-07-01 04:35:00|13930.5|13928.5|13932.5|13930.5|13934.2|13930.8|13930.5|13927.4|217
1656650400000|2022-07-01 04:40:00|13932.6|13930.6|13930.6|13928.6|13934.4|13931|13929.9|13926.5|280
1656650700000|2022-07-01 04:45:00|13930.7|13928.7|13928.3|13923.3|13931.6|13928.9|13926.5|13923.2|261
1656651000000|2022-07-01 04:50:00|13928.4|13923.4|13928.4|13926.4|13929.8|13926.7|13926.6|13923.2|218
1656651300000|2022-07-01 04:55:00|13928.5|13926.5|13931|13929|13932.9|13929.6|13928.2|13924.8|363
1656651600000|2022-07-01 05:00:00|13932.9|13927.9|13932.9|13930.9|13935.4|13932|13931.2|13927.5|344
1656651900000|2022-07-01 05:05:00|13932.7|13930.7|13932.4|13930.4|13935|13931.6|13932.1|13928.4|284
1656652200000|2022-07-01 05:10:00|13932.5|13930.5|13935.4|13930.4|13936.3|13932.7|13932.3|13929|192
1656652500000|2022-07-01 05:15:00|13935.5|13930.5|13936.9|13931.9|13939.1|13935.9|13933.3|13930.1|282
1656652800000|2022-07-01 05:20:00|13936.8|13931.8|13934.7|13932.7|13936.9|13933.7|13934.5|13931|141
1656653100000|2022-07-01 05:25:00|13936.1|13931.1|13928.6|13926.6|13936.1|13932.9|13928.4|13925|278
1656653400000|2022-07-01 05:30:00|13928.5|13926.5|13928.8|13926.8|13933.6|13929.9|13927.8|13925.4|266
1656653700000|2022-07-01 05:35:00|13928.9|13926.9|13932.7|13930.7|13933.7|13930.7|13928.5|13925.9|233
1656654000000|2022-07-01 05:40:00|13932.5|13930.5|13929.5|13927.5|13933.8|13930.5|13928.9|13925.6|264
1656654300000|2022-07-01 05:45:00|13929.4|13927.4|13931.1|13926.1|13931.1|13927.4|13927.3|13923.8|279
1656654600000|2022-07-01 05:50:00|13931|13926|13927.1|13925.1|13931.1|13927.6|13925.9|13922.3|332
1656654900000|2022-07-01 05:55:00|13927.2|13925.2|13930.1|13925.1|13930.1|13926.2|13925.1|13922|272
1656655200000|2022-07-01 06:00:00|13930.2|13925.2|13926|13924|13930.8|13926.7|13925.2|13921.9|389
1656655500000|2022-07-01 06:05:00|13926.1|13924.1|13926.5|13924.5|13929.5|13925.8|13925.8|13922.4|400
1656655800000|2022-07-01 06:10:00|13926.4|13924.4|13923.9|13921.9|13928.8|13925.2|13923.4|13919.9|308
1656656100000|2022-07-01 06:15:00|13925.5|13920.5|13926.2|13924.2|13926.9|13924.3|13923.4|13919.9|304
1656656400000|2022-07-01 06:20:00|13926|13924|13929.5|13927.5|13931.3|13927.8|13925.9|13922.7|323
1656656700000|2022-07-01 06:25:00|13929.6|13927.6|13930.6|13925.6|13932.6|13929.3|13928.9|13925.6|287
1656657000000|2022-07-01 06:30:00|13930.5|13925.5|13929.4|13927.4|13931.2|13927.8|13928.1|13925.1|280
1656657300000|2022-07-01 06:35:00|13929.3|13927.3|13930.5|13928.5|13933.7|13929.6|13929.1|13925.5|292
1656657600000|2022-07-01 06:40:00|13930.6|13928.6|13930.7|13928.7|13933|13929.3|13930.2|13926.7|258
1656657900000|2022-07-01 06:45:00|13930.6|13928.6|13933.4|13928.4|13933.6|13930.1|13930.1|13926.6|284
1656658200000|2022-07-01 06:50:00|13933.3|13928.3|13932.9|13930.9|13934.9|13931.4|13931.4|13928|288
1656658500000|2022-07-01 06:55:00|13933|13931|13930.7|13928.7|13934.8|13931.3|13930|13926.6|398
1656658800000|2022-07-01 07:00:00|13930.8|13928.8|13928.1|13923.1|13934.6|13931.2|13927.1|13923.1|470
1656659100000|2022-07-01 07:05:00|13928|13923|13930.5|13925.5|13930.6|13925.9|13925.5|13921.3|425
1656659400000|2022-07-01 07:10:00|13930.3|13925.3|13934.9|13932.9|13936.9|13933.4|13929.1|13925.3|424
1656659700000|2022-07-01 07:15:00|13936.3|13931.3|13938.3|13933.3|13940.2|13936.9|13935|13931.3|435
1656660000000|2022-07-01 07:20:00|13938.4|13933.4|13939.4|13934.4|13941.6|13938.1|13937.2|13932.6|416
1656660300000|2022-07-01 07:25:00|13939.5|13934.5|13939.1|13934.1|13940|13935.1|13935.8|13932.1|359
1656660600000|2022-07-01 07:30:00|13939.2|13934.2|13937.3|13935.3|13939.6|13936.2|13936.3|13932.7|327
1656660900000|2022-07-01 07:35:00|13937.2|13935.2|13939.9|13934.9|13940.1|13936.6|13937.1|13933.8|322
1656661200000|2022-07-01 07:40:00|13939.8|13934.8|13937.1|13932.1|13940.2|13936.3|13935|13931.8|253
1656661500000|2022-07-01 07:45:00|13937|13932|13936.4|13934.4|13937.9|13934.5|13935.2|13931.8|288
1656661800000|2022-07-01 07:50:00|13936.3|13934.3|13940.5|13935.5|13940.9|13937.4|13934.7|13931.6|309
1656662100000|2022-07-01 07:55:00|13940.4|13935.4|13942.9|13940.9|13944.4|13941.2|13938.6|13934.8|365
1656662400000|2022-07-01 08:00:00|13943.1|13941.1|13949.9|13944.9|13950|13946.3|13942.3|13938.5|485
1656662700000|2022-07-01 08:05:00|13950.5|13945.5|13953.5|13948.5|13955|13952|13948.3|13944.6|349
1656663000000|2022-07-01 08:10:00|13953.4|13948.4|13943.3|13938.3|13953.9|13950|13942.7|13937.7|323
1656663300000|2022-07-01 08:15:00|13943.4|13938.4|13941.9|13936.9|13943.4|13939.2|13939.3|13934.5|369
1656663600000|2022-07-01 08:20:00|13941.8|13936.8|13939.7|13934.7|13943.3|13939.6|13937.8|13933.2|416
1656663900000|2022-07-01 08:25:00|13938.2|13936.2|13938.2|13936.2|13940.7|13937.4|13936.6|13933|264
1656664200000|2022-07-01 08:30:00|13938.3|13936.3|13940|13935|13941.2|13937.8|13937.5|13933.8|387
1656664500000|2022-07-01 08:35:00|13940.1|13935.1|13942.6|13937.6|13943|13939.5|13938.4|13934.8|362
1656664800000|2022-07-01 08:40:00|13941.2|13939.2|13943.4|13941.4|13946.9|13943.2|13939.1|13935.5|444
1656665100000|2022-07-01 08:45:00|13943.5|13941.5|13945.4|13943.4|13949.3|13945.2|13942.4|13939.5|400
1656665400000|2022-07-01 08:50:00|13945.5|13943.5|13946.5|13941.5|13947.5|13943.6|13944.3|13940.9|391
1656665700000|2022-07-01 08:55:00|13946.6|13941.6|13945.2|13940.2|13946.6|13943.2|13942.9|13939.1|355
1656666000000|2022-07-01 09:00:00|13945.1|13940.1|13940.7|13938.7|13946.1|13942.6|13940.2|13935.7|417
1656666300000|2022-07-01 09:05:00|13940.9|13938.9|13938.7|13936.7|13943.1|13939.5|13938.7|13935.2|447
1656666600000|2022-07-01 09:10:00|13938.8|13936.8|13942.8|13937.8|13944.7|13941.2|13938.6|13936.6|343
1656666900000|2022-07-01 09:15:00|13943|13938|13941.7|13939.7|13943.4|13940.1|13941.1|13936.9|348
1656667200000|2022-07-01 09:20:00|13941.6|13939.6|13943.8|13941.8|13945.5|13942|13941.6|13938.4|224
1656667500000|2022-07-01 09:25:00|13943.7|13941.7|13946.4|13944.4|13946.4|13944.4|13943|13939.5|225
1656667800000|2022-07-01 09:30:00|13946.5|13944.5|13945.1|13943.1|13949|13945.8|13943.4|13940|256
1656668100000|2022-07-01 09:35:00|13945|13943|13944|13939|13945.5|13943.3|13943|13938.9|204
1656668400000|2022-07-01 09:40:00|13944.1|13939.1|13942.9|13937.9|13944.7|13940.2|13941.3|13937.7|276
1656668700000|2022-07-01 09:45:00|13942.8|13937.8|13944.4|13939.4|13944.8|13941.3|13941.2|13937.8|276
1656669000000|2022-07-01 09:50:00|13944.3|13939.3|13943.2|13938.2|13944.9|13941.4|13941.1|13937.6|309
1656669300000|2022-07-01 09:55:00|13943.3|13938.3|13944.8|13942.8|13946.8|13943.1|13941.6|13938.2|253
1656669600000|2022-07-01 10:00:00|13944.7|13942.7|13946|13941|13946.6|13943|13943.9|13940.4|215
1656669900000|2022-07-01 10:05:00|13946.2|13941.2|13945.1|13940.1|13946.2|13942.1|13943.7|13940|168
1656670200000|2022-07-01 10:10:00|13945|13940|13945.9|13940.9|13946.3|13942.5|13943.3|13939.8|161
1656670500000|2022-07-01 10:15:00|13945.8|13940.8|13940.7|13938.7|13945.9|13942.5|13939|13935.5|206
1656670800000|2022-07-01 10:20:00|13940.6|13938.6|13942.1|13937.1|13943.5|13940|13939.2|13935.7|223
1656671100000|2022-07-01 10:25:00|13942|13937|13939.2|13937.2|13942.8|13938.2|13938.4|13935|300
1656671400000|2022-07-01 10:30:00|13939.1|13937.1|13939.8|13937.8|13942.9|13939.2|13938.6|13935.1|309
1656671700000|2022-07-01 10:35:00|13941.3|13936.3|13945.3|13943.3|13947.1|13943.5|13940.4|13936.3|272
1656672000000|2022-07-01 10:40:00|13945.2|13943.2|13945.2|13940.2|13948.2|13944.3|13942.6|13939.1|281
1656672300000|2022-07-01 10:45:00|13945.3|13940.3|13942.2|13940.2|13946.1|13942.4|13941.9|13938.4|376
1656672600000|2022-07-01 10:50:00|13942.1|13940.1|13947|13945|13948.8|13945.1|13942|13938.5|220
1656672900000|2022-07-01 10:55:00|13946.8|13944.8|13950.3|13945.3|13951.5|13948.1|13946.5|13942.9|367
1656673200000|2022-07-01 11:00:00|13950.2|13945.2|13951.3|13946.3|13954.1|13950.5|13949|13945|369
1656673500000|2022-07-01 11:05:00|13951.4|13946.4|13948.5|13943.5|13952.2|13948.3|13946.9|13943.1|288
1656673800000|2022-07-01 11:10:00|13948.6|13943.6|13950.2|13945.2|13951.7|13947.9|13947.1|13942.7|377
1656674100000|2022-07-01 11:15:00|13950.1|13945.1|13946.2|13941.2|13950.8|13946.6|13945.8|13940.9|363
1656674400000|2022-07-01 11:20:00|13946.1|13941.1|13947.9|13942.9|13950.4|13947|13945.9|13941.1|368
1656674700000|2022-07-01 11:25:00|13948.3|13943.3|13950.5|13945.5|13950.5|13945.8|13946.1|13942.5|276
1656675000000|2022-07-01 11:30:00|13950.6|13945.6|13952.2|13947.2|13952.4|13948.9|13949.5|13945.5|289
1656675300000|2022-07-01 11:35:00|13952.1|13947.1|13953|13951|13954.5|13951|13950.7|13947.1|323
1656675600000|2022-07-01 11:40:00|13952.9|13950.9|13959.3|13954.3|13960.8|13957.2|13952.8|13949.2|371
1656675900000|2022-07-01 11:45:00|13957.6|13955.6|13959.4|13957.4|13961.1|13957.5|13957.3|13953.9|272
1656676200000|2022-07-01 11:50:00|13959.3|13957.3|13961.2|13956.2|13962.3|13958.8|13958.6|13955.1|271
1656676500000|2022-07-01 11:55:00|13959.8|13957.8|13960.9|13955.9|13964.6|13961|13959.5|13955.7|333
1656676800000|2022-07-01 12:00:00|13960.8|13955.8|13958.7|13956.7|13963|13959.3|13958.7|13955.2|300
1656677100000|2022-07-01 12:05:00|13958.8|13956.8|13962.1|13957.1|13962.6|13959.1|13957.5|13954.1|309
1656677400000|2022-07-01 12:10:00|13962|13957|13972.5|13970.5|13975.1|13970.6|13961.9|13956.9|368
1656677700000|2022-07-01 12:15:00|13972.6|13970.6|13968.9|13963.9|13974.4|13970.6|13967.3|13962.9|398
1656678000000|2022-07-01 12:20:00|13969|13964|13967.6|13965.6|13969.4|13965.8|13963.3|13960.5|381
1656678300000|2022-07-01 12:25:00|13968.9|13963.9|13970.3|13965.3|13970.5|13967.1|13966.7|13962.9|351
1656678600000|2022-07-01 12:30:00|13970.2|13965.2|13971.1|13966.1|13973.8|13970|13968.7|13965|368
1656678900000|2022-07-01 12:35:00|13971|13966|13973.5|13968.5|13975.1|13971.7|13969.5|13965.9|338
1656679200000|2022-07-01 12:40:00|13973.6|13968.6|13971.4|13966.4|13974.8|13971.6|13971|13966.4|346
1656679500000|2022-07-01 12:45:00|13971.5|13966.5|13972.7|13967.7|13975.8|13972.5|13971.3|13966.3|319
1656679800000|2022-07-01 12:50:00|13972.6|13967.6|13974.5|13969.5|13977.1|13973.8|13972.3|13967.5|297
1656680100000|2022-07-01 12:55:00|13974.6|13969.6|13975.8|13970.8|13979.7|13975.6|13974.3|13969.6|395
1656680400000|2022-07-01 13:00:00|13975.9|13970.9|13977.4|13972.4|13977.5|13973.8|13971.3|13967.2|350
1656680700000|2022-07-01 13:05:00|13977.2|13972.2|13983|13978|13983.6|13978.6|13973.9|13968.9|347
1656681000000|2022-07-01 13:10:00|13982.9|13977.9|13996.3|13991.3|13996.6|13991.6|13981.7|13977.9|395
1656681300000|2022-07-01 13:15:00|13996.4|13991.4|13997|13995|13999.7|13995.2|13991.8|13988.1|326
1656681600000|2022-07-01 13:20:00|13997.1|13995.1|13989.5|13984.5|13998.5|13995.1|13989.1|13984.1|415
1656681900000|2022-07-01 13:25:00|13989.6|13984.6|13985.5|13983.5|13990.2|13985.4|13983.7|13979.9|365
1656682200000|2022-07-01 13:30:00|13985.4|13983.4|13983.1|13978.1|13989|13985.6|13981.2|13977.4|420
1656682500000|2022-07-01 13:35:00|13983.2|13978.2|13986|13981|13986.2|13981.2|13978.3|13974.2|430
1656682800000|2022-07-01 13:40:00|13986.1|13981.1|13985|13980|13986.1|13981.1|13982.9|13977.9|326
1656683100000|2022-07-01 13:45:00|13984.9|13979.9|13971.4|13966.4|13985|13980|13971.1|13966.1|464
1656683400000|2022-07-01 13:50:00|13971.5|13966.5|13973|13968|13973.6|13969.2|13968.6|13965|488
1656683700000|2022-07-01 13:55:00|13973.1|13968.1|13973.7|13957.7|13979.8|13971.4|13970.7|13957.2|416
1656684000000|2022-07-01 14:00:00|13973.4|13957.4|13982.8|13977.8|13984.1|13979.1|13969.3|13955|785
1656684300000|2022-07-01 14:05:00|13983|13978|13980.7|13975.7|13986.3|13981.3|13980.2|13975.2|675
1656684600000|2022-07-01 14:10:00|13980.8|13975.8|13986.1|13981.1|13987|13982|13976.5|13971.5|699
1656684900000|2022-07-01 14:15:00|13986.2|13981.2|13986.4|13981.4|13990|13985|13983.6|13978.6|580
1656685200000|2022-07-01 14:20:00|13986.6|13981.6|13982.9|13977.9|13989.9|13985.8|13982.4|13977.4|508
1656685500000|2022-07-01 14:25:00|13982.8|13977.8|13989.4|13987.4|13991.2|13987.7|13981.5|13977.2|475
1656685800000|2022-07-01 14:30:00|13989.3|13987.3|13996.3|13991.3|13998.5|13995|13989.2|13986|458
1656686100000|2022-07-01 14:35:00|13996.4|13991.4|13999|13994|13999.9|13996.2|13993.3|13989.5|492
1656686400000|2022-07-01 14:40:00|13998.8|13993.8|13998|13993|13999.5|13995.7|13994.5|13990.1|516
1656686700000|2022-07-01 14:45:00|13998.1|13993.1|13989.5|13984.5|14000|13996.4|13989.5|13984.5|531
1656687000000|2022-07-01 14:50:00|13989.6|13984.6|13987.5|13982.5|13993|13988|13985.9|13980.9|591
1656687300000|2022-07-01 14:55:00|13987.6|13982.6|13990|13985|13990.1|13986.4|13984.7|13979.7|473
1656687600000|2022-07-01 15:00:00|13990.1|13985.1|13993.4|13991.4|13995.1|13991.5|13988.6|13984.2|486
1656687900000|2022-07-01 15:05:00|13993.5|13991.5|13991.6|13986.6|13995.2|13991.8|13990.7|13986.5|364
1656688200000|2022-07-01 15:10:00|13991.5|13986.5|13989.3|13987.3|13992|13988.4|13989.2|13985.4|265
1656688500000|2022-07-01 15:15:00|13989.2|13987.2|13982.9|13977.9|13990.7|13987.3|13980.8|13977.3|338
1656688800000|2022-07-01 15:20:00|13982.8|13977.8|13980|13978|13983|13979.5|13978.5|13973.7|328
1656689100000|2022-07-01 15:25:00|13981.5|13976.5|13982.6|13977.6|13985.1|13981.3|13979.5|13975.9|384
1656689400000|2022-07-01 15:30:00|13982.5|13977.5|13980.8|13975.8|13982.7|13977.9|13979|13974.8|437
1656689700000|2022-07-01 15:35:00|13979.3|13977.3|13978.9|13973.9|13982.3|13977.9|13978.7|13973.9|330
1656690000000|2022-07-01 15:40:00|13979|13974|13974.5|13969.5|13979.1|13975|13971.6|13966.6|370
1656690300000|2022-07-01 15:45:00|13974.6|13969.6|13971.1|13966.1|13976.2|13972.7|13968.9|13965.1|344
1656690600000|2022-07-01 15:50:00|13971.2|13966.2|13975.3|13970.3|13976.9|13973.2|13971.1|13966.1|384
1656690900000|2022-07-01 15:55:00|13975.4|13970.4|13978.1|13973.1|13979.4|13974.6|13972.4|13968.1|321
1656691200000|2022-07-01 16:00:00|13978.2|13973.2|13977.4|13972.4|13978.7|13975|13974.8|13970.1|327
1656691500000|2022-07-01 16:05:00|13977.3|13972.3|13977.5|13972.5|13978.2|13973.8|13974.5|13970.1|288
1656691800000|2022-07-01 16:10:00|13977.6|13972.6|13977.8|13972.8|13979.4|13975.1|13976.2|13971.2|316
1656692100000|2022-07-01 16:15:00|13978.1|13973.1|13975.3|13970.3|13978.7|13973.7|13975.1|13970.1|324
1656692400000|2022-07-01 16:20:00|13975.2|13970.2|13972.7|13967.7|13975.5|13971.2|13971.3|13967.1|293
1656692700000|2022-07-01 16:25:00|13972.6|13967.6|13976.8|13971.8|13976.8|13971.8|13972.1|13967.3|330
1656693000000|2022-07-01 16:30:00|13976.7|13971.7|13975.9|13970.9|13977.7|13974|13974.4|13970.3|351
1656693300000|2022-07-01 16:35:00|13976|13971|13973.2|13968.2|13977.1|13972.1|13970.9|13967.1|268
1656693600000|2022-07-01 16:40:00|13973.1|13968.1|13971.4|13966.4|13973.6|13969.6|13970.4|13965.4|247
1656693900000|2022-07-01 16:45:00|13971.5|13966.5|13969.9|13964.9|13973.9|13969.9|13968.8|13964.8|267
1656694200000|2022-07-01 16:50:00|13970|13965|13971.8|13966.8|13971.9|13966.9|13965.6|13962.2|288
1656694500000|2022-07-01 16:55:00|13971.7|13966.7|13973.8|13968.8|13974.9|13971.3|13970.3|13965.7|296
1656694800000|2022-07-01 17:00:00|13973.9|13968.9|13972.2|13970.2|13974.7|13971.7|13972.2|13968.5|297
1656695100000|2022-07-01 17:05:00|13972.3|13970.3|13973.4|13968.4|13974.9|13971.1|13971.5|13968.1|240
1656695400000|2022-07-01 17:10:00|13973.5|13968.5|13973.6|13968.6|13974.1|13970.6|13971.6|13968|201
1656695700000|2022-07-01 17:15:00|13973.5|13968.5|13974.1|13969.1|13975.3|13971.6|13971.8|13968.2|192
1656696000000|2022-07-01 17:20:00|13974|13969|13976.2|13971.2|13976.4|13972|13972.4|13968.5|202
1656696300000|2022-07-01 17:25:00|13976.1|13971.1|13975|13970|13977|13973.2|13974.9|13969.9|184
1656696600000|2022-07-01 17:30:00|13975.1|13970.1|13972.7|13967.7|13975.1|13970.1|13970.9|13967.3|208
1656696900000|2022-07-01 17:35:00|13972.6|13967.6|13971.2|13966.2|13972.6|13967.6|13967.7|13964.3|237
1656697200000|2022-07-01 17:40:00|13971.3|13966.3|13969.5|13964.5|13971.8|13967.6|13968.2|13964.3|208
1656697500000|2022-07-01 17:45:00|13969.6|13964.6|13967.9|13962.9|13969.9|13964.9|13966.9|13961.9|208
1656697800000|2022-07-01 17:50:00|13968|13963|13968.7|13963.7|13969.7|13964.7|13965.9|13961.6|224
1656698100000|2022-07-01 17:55:00|13968.4|13963.4|13965.2|13960.2|13968.9|13963.9|13963.7|13959.4|213
1656698400000|2022-07-01 18:00:00|13965.1|13960.1|13964.1|13959.1|13965.6|13962|13961.8|13957.3|271
1656698700000|2022-07-01 18:05:00|13964.2|13959.2|13962.9|13957.9|13965|13961.4|13961.9|13957.9|227
1656699000000|2022-07-01 18:10:00|13963|13958|13962.5|13957.5|13963.5|13958.5|13962.1|13957.1|212
1656699300000|2022-07-01 18:15:00|13962.4|13957.4|13962.9|13957.9|13963.8|13959.8|13961.5|13957.4|211
1656699600000|2022-07-01 18:20:00|13961.5|13956.5|13959.7|13954.7|13962.2|13957.2|13958.7|13954.3|266
1656699900000|2022-07-01 18:25:00|13959.6|13954.6|13960|13955|13960.2|13956.5|13957.3|13953.6|218
1656700200000|2022-07-01 18:30:00|13960.1|13955.1|13957.2|13952.2|13960.1|13956.6|13955.7|13952|180
1656700500000|2022-07-01 18:35:00|13957.1|13952.1|13956.4|13951.4|13957.6|13953.8|13954.8|13951.1|164
1656700800000|2022-07-01 18:40:00|13956.3|13951.3|13954.7|13949.7|13956.7|13953|13954.3|13949.3|153
1656701100000|2022-07-01 18:45:00|13954.8|13949.8|13952|13947|13955.1|13951.4|13951.6|13946.6|218
1656701400000|2022-07-01 18:50:00|13951.9|13946.9|13955.9|13950.9|13955.9|13950.9|13951.1|13946.1|215
1656701700000|2022-07-01 18:55:00|13955.8|13950.8|13958.8|13953.8|13961|13956|13955.7|13950.7|248
1656702000000|2022-07-01 19:00:00|13958.9|13953.9|13957.4|13952.4|13959.1|13954.1|13957.2|13952.2|267
1656702300000|2022-07-01 19:05:00|13957.5|13952.5|13955.7|13950.7|13957.5|13952.5|13954.5|13949.5|215
1656702600000|2022-07-01 19:10:00|13955.8|13950.8|13953.8|13948.8|13955.9|13952.5|13953.6|13948.6|212
1656702900000|2022-07-01 19:15:00|13953.9|13948.9|13958.6|13953.6|13958.7|13953.7|13953.8|13948.8|200
1656703200000|2022-07-01 19:20:00|13958.4|13953.4|13958.7|13953.7|13960|13955|13957.5|13952.5|169
1656703500000|2022-07-01 19:25:00|13958.6|13953.6|13959.3|13954.3|13960|13955|13957.5|13952.5|201
1656703800000|2022-07-01 19:30:00|13959.4|13954.4|13961.4|13956.4|13961.6|13956.6|13957.4|13952.4|160
1656704100000|2022-07-01 19:35:00|13961.3|13956.3|13956.7|13951.7|13961.4|13956.4|13956.3|13951.3|187
1656704400000|2022-07-01 19:40:00|13956.8|13951.8|13957.6|13952.6|13958|13953|13956.5|13951.5|219
1656704700000|2022-07-01 19:45:00|13957.7|13952.7|13958.4|13953.4|13959.1|13954.1|13956.7|13951.7|239
1656705000000|2022-07-01 19:50:00|13958.2|13953.2|13959|13954|13961.5|13956.5|13957.7|13952.7|224
1656705300000|2022-07-01 19:55:00|13959.1|13954.1|13958.9|13953.9|13961.7|13956.7|13956.7|13951.7|311
1656705600000|2022-07-01 20:00:00|13959|13954|13956.9|13951.9|13959|13954|13956.2|13951.2|225
1656705900000|2022-07-01 20:05:00|13956.7|13951.7|13956.9|13951.9|13957.2|13952.2|13956.4|13951.4|128
1656706200000|2022-07-01 20:10:00|13956.8|13951.8|13958|13953|13958.8|13953.8|13955.5|13951.7|129
1656706500000|2022-07-01 20:15:00|13957.8|13952.8|13956.5|13951.5|13957.9|13952.9|13954.4|13951.1|125
1656706800000|2022-07-01 20:20:00|13956.4|13951.4|13956.3|13951.3|13956.7|13951.7|13956|13951|123
1656707100000|2022-07-01 20:25:00|13956.4|13951.4|13956.3|13951.3|13956.9|13951.7|13956|13950.2|144
1656707400000|2022-07-01 20:30:00|13956.2|13951.2|13956.2|13951.2|13956.9|13951.9|13956|13951|73
1656707700000|2022-07-01 20:35:00|13956.3|13951.3|13957.2|13952.2|13957.9|13952.9|13956.1|13951.1|89
1656708000000|2022-07-01 20:40:00|13957.3|13952.3|13961.1|13956.1|13966.8|13959.9|13957.3|13952.3|231
1656708300000|2022-07-01 20:45:00|13961.3|13956.3|13961.1|13956.1|13961.3|13956.3|13960.5|13955.5|45
1656708600000|2022-07-01 20:50:00|13961.3|13956.3|13970.6|13954.6|13973.7|13962.3|13961.1|13952|205
1656708900000|2022-07-01 20:55:00|13965.4|13960.4|13969|13956|13972.5|13962|13964.2|13950.8|152
1656878400000|2022-07-03 20:00:00|13979.4|13957.4|13979.4|13957.4|13985|13963|13979.4|13957.4|19
1656878700000|2022-07-03 20:05:00|13984.9|13962.9|13979.4|13957.4|13984.9|13962.9|13979.4|13957.4|6
1656879000000|2022-07-03 20:10:00|13985|13963|13979.4|13957.4|13985|13963|13979.4|13957.4|3
1656879300000|2022-07-03 20:15:00|13979.9|13957.9|13984.9|13962.9|13985|13963|13979.4|13957.4|6
1656879600000|2022-07-03 20:20:00|13985|13963|13984.9|13962.9|13985|13963|13984.9|13962.9|6
1656879900000|2022-07-03 20:25:00|13985|13963|13979.4|13957.4|13985|13963|13979.4|13957.4|11
1656880200000|2022-07-03 20:30:00|13984.9|13962.9|13979.4|13957.4|14006.1|13984.1|13979.4|13957.4|3
1656880500000|2022-07-03 20:35:00|13984.9|13962.9|13982.6|13960.6|13985|13963|13979.4|13957.4|12
1656880800000|2022-07-03 20:40:00|13979.4|13957.4|13979.4|13957.4|13985|13963|13979.4|13957.4|16
1656881100000|2022-07-03 20:45:00|13985|13963|13979.4|13957.4|13985|13963|13979.4|13957.4|6
1656881400000|2022-07-03 20:50:00|13985|13963|13984.9|13962.9|13985|13963|13979.4|13957.4|11
1656881700000|2022-07-03 20:55:00|13985|13963|13979.4|13957.4|13985|13963|13979.4|13957.4|5
1656882000000|2022-07-03 21:00:00|13978.9|13956.9|13975.4|13959.4|13978.9|13959.9|13975.4|13956.9|5
1656882300000|2022-07-03 21:05:00|13976.6|13960.6|13975.4|13959.4|13981.6|13965.6|13975.4|13959.4|3
1656882600000|2022-07-03 21:10:00|13976.3|13960.3|13977.1|13961.1|13982.1|13966.1|13974.9|13958.9|38
1656882900000|2022-07-03 21:15:00|13976.9|13960.9|13982|13966|13982.1|13966.1|13971.1|13955.1|78
1656883200000|2022-07-03 21:20:00|13982.1|13966.1|13980|13964|13982.1|13966.1|13975.7|13959.7|50
1656883500000|2022-07-03 21:25:00|13979.8|13963.8|13975.7|13959.7|13982.1|13966.1|13965.4|13959.7|38
1656883800000|2022-07-03 21:30:00|13982.1|13966.1|13980.4|13964.4|13982.1|13966.1|13969.9|13957.8|81
1656884100000|2022-07-03 21:35:00|13982.4|13966.4|13975.4|13959.4|13982.4|13966.4|13968.4|13957.4|143
1656884400000|2022-07-03 21:40:00|13975.5|13959.5|13975.9|13959.9|13979.9|13963.9|13973.4|13957.4|134
1656884700000|2022-07-03 21:45:00|13975.1|13959.1|13976.2|13960.2|13982|13966|13970|13956|157
1656885000000|2022-07-03 21:50:00|13975.9|13959.9|13979.7|13963.7|13979.7|13963.7|13965.3|13955.7|160
1656885300000|2022-07-03 21:55:00|13974.8|13958.8|13974.9|13958.9|13982|13966|13972.2|13956.2|101
1656885600000|2022-07-03 22:00:00|13972.7|13956.7|13969.8|13955.3|13976.3|13960.3|13966.8|13952.2|265
1656885900000|2022-07-03 22:05:00|13970.5|13954.9|13968.7|13956.2|13971.9|13960.2|13967.5|13953.6|196
1656886200000|2022-07-03 22:10:00|13967.9|13957.2|13967|13957|13971.9|13959.7|13966.4|13953.9|405
1656886500000|2022-07-03 22:15:00|13968.5|13957.7|13970.7|13955.9|13971.5|13957.7|13967.3|13953.7|210
1656886800000|2022-07-03 22:20:00|13971|13955.7|13969.4|13956.2|13971.5|13957.5|13967.7|13953.7|150
1656887100000|2022-07-03 22:25:00|13969.1|13955.8|13969.7|13955.5|13971.7|13957.4|13967.4|13953.9|183
1656887400000|2022-07-03 22:30:00|13969.1|13955|13956.4|13951.4|13970.7|13955.9|13955.9|13947.7|271
1656887700000|2022-07-03 22:35:00|13957.2|13950.6|13958.5|13953.5|13961|13953.8|13955.9|13949.7|159
1656888000000|2022-07-03 22:40:00|13958.6|13953.6|13958.9|13953.9|13962|13954|13958.3|13950.5|113
1656888300000|2022-07-03 22:45:00|13959.4|13953.4|13958.5|13953.5|13960.9|13953.9|13958.2|13951|138
1656888600000|2022-07-03 22:50:00|13958.6|13953.6|13958.5|13953.5|13960.5|13953.9|13958.2|13951.5|95
1656888900000|2022-07-03 22:55:00|13959.7|13952.4|13958.5|13953.5|13960.7|13953.7|13958.2|13951.6|111
1656889200000|2022-07-03 23:00:00|13959.1|13953|13958.7|13953.7|13959.1|13954.1|13958.2|13953|75
1656889500000|2022-07-03 23:05:00|13958.4|13953.4|13959.6|13954.6|13960.3|13955.1|13957.9|13952.9|166
1656889800000|2022-07-03 23:10:00|13959.5|13954.5|13959.8|13954.8|13960.7|13955.7|13959.2|13954.2|165
1656890100000|2022-07-03 23:15:00|13959.9|13954.9|13959.9|13954.9|13960.4|13955.4|13959.5|13954.5|148
1656890400000|2022-07-03 23:20:00|13959.8|13954.8|13956.8|13951.8|13960.2|13955.2|13956.3|13951.3|177
1656890700000|2022-07-03 23:25:00|13957|13952|13957.4|13952.4|13958.9|13953.9|13955.9|13951.4|186
1656891000000|2022-07-03 23:30:00|13957.5|13952.5|13959.3|13954.3|13961.4|13956.4|13957.2|13952.2|273
1656891300000|2022-07-03 23:35:00|13959.2|13954.2|13958.2|13953.2|13959.3|13954.3|13958.1|13953.1|185
1656891600000|2022-07-03 23:40:00|13958.3|13953.3|13960.4|13955.4|13960.9|13955.9|13957.1|13952.1|202
1656891900000|2022-07-03 23:45:00|13960.5|13955.5|13960.6|13955.6|13962.5|13957.5|13958.5|13953.5|249
1656892200000|2022-07-03 23:50:00|13960.2|13955.2|13961|13956|13961.3|13956.3|13959.6|13954.6|177
1656892500000|2022-07-03 23:55:00|13961.1|13956.1|13960.6|13955.6|13961.7|13956.7|13960.2|13955.2|198
1656892800000|2022-07-04 00:00:00|13960.3|13955.3|13960.2|13955.2|13961.2|13957.7|13955.9|13952.6|305
1656893100000|2022-07-04 00:05:00|13960.3|13955.3|13956.3|13951.3|13960.6|13957.3|13954|13950.9|354
1656893400000|2022-07-04 00:10:00|13956.4|13951.4|13954.6|13952.6|13957.7|13954.6|13954.2|13951|329
1656893700000|2022-07-04 00:15:00|13954.5|13952.5|13951.4|13949.4|13956.2|13952.7|13951.2|13947.8|301
1656894000000|2022-07-04 00:20:00|13951.3|13949.3|13953.3|13948.3|13954.4|13950.9|13951|13947.8|268
1656894300000|2022-07-04 00:25:00|13953.2|13948.2|13953.2|13948.2|13953.9|13950.3|13951.1|13947.6|298
1656894600000|2022-07-04 00:30:00|13953.1|13948.1|13952.7|13950.7|13954.8|13951.4|13951.2|13947.8|300
1656894900000|2022-07-04 00:35:00|13952.6|13950.6|13958.5|13953.5|13959.3|13955.8|13951.8|13948.4|279
1656895200000|2022-07-04 00:40:00|13958.6|13953.6|13958.9|13956.9|13961.7|13957.9|13957.3|13953.6|340
1656895500000|2022-07-04 00:45:00|13960.5|13955.5|13959.1|13957.1|13961.1|13957.8|13958.5|13955.1|257
1656895800000|2022-07-04 00:50:00|13958.9|13956.9|13966.5|13961.5|13967.7|13962.8|13958.5|13955|371
1656896100000|2022-07-04 00:55:00|13966.8|13961.8|13964.2|13962.2|13968.8|13965.4|13963.7|13960.2|354
1656896400000|2022-07-04 01:00:00|13964.1|13962.1|13964.4|13962.4|13968|13964.1|13961.6|13958.2|405
1656896700000|2022-07-04 01:05:00|13964.5|13962.5|13961.7|13959.7|13965.8|13962.5|13960.1|13957.8|344
1656897000000|2022-07-04 01:10:00|13961.8|13959.8|13962.3|13960.3|13966.1|13962.8|13961.7|13958.5|331
1656897300000|2022-07-04 01:15:00|13962.4|13960.4|13967.2|13965.2|13970.1|13966.7|13960.3|13957|397
1656897600000|2022-07-04 01:20:00|13967.3|13965.3|13968.5|13966.5|13972|13968.8|13967.2|13964.2|364
1656897900000|2022-07-04 01:25:00|13968.6|13966.6|13968.3|13966.3|13971.8|13968.4|13966.8|13963.7|293
1656898200000|2022-07-04 01:30:00|13968|13966|13968.7|13966.7|13973.6|13970|13967.2|13963.7|422
1656898500000|2022-07-04 01:35:00|13968.6|13966.6|13968.6|13966.6|13973|13969.6|13968.3|13964.8|389
1656898800000|2022-07-04 01:40:00|13968.5|13966.5|13963.1|13961.1|13970.3|13966.8|13962.9|13959.8|419
1656899100000|2022-07-04 01:45:00|13963.2|13961.2|13965|13960|13966.9|13963.7|13962.3|13959.1|326
1656899400000|2022-07-04 01:50:00|13964.8|13959.8|13968.9|13963.9|13969.7|13966.1|13963.4|13959.7|398
1656899700000|2022-07-04 01:55:00|13967.5|13965.5|13966|13964|13969|13965.8|13965.3|13962|290
1656900000000|2022-07-04 02:00:00|13965.9|13963.9|13968.6|13966.6|13973.2|13969.8|13965.6|13963|397
1656900300000|2022-07-04 02:05:00|13968.7|13966.7|13965.8|13963.8|13969.9|13966.8|13965.3|13961.9|371
1656900600000|2022-07-04 02:10:00|13965.7|13963.7|13963.3|13961.3|13966.3|13963.7|13962.6|13958.8|383
1656900900000|2022-07-04 02:15:00|13963.2|13961.2|13966.9|13964.9|13968.6|13965|13962.7|13959.3|333
1656901200000|2022-07-04 02:20:00|13966.8|13964.8|13967.4|13965.4|13970.7|13967|13966.1|13962.7|273
1656901500000|2022-07-04 02:25:00|13967.5|13965.5|13968.9|13966.9|13970|13967|13966.8|13963.3|265
1656901800000|2022-07-04 02:30:00|13968.8|13966.8|13965.6|13963.6|13972.8|13969.3|13965.3|13961.8|285
1656902100000|2022-07-04 02:35:00|13965.7|13963.7|13971|13966|13973.3|13969.2|13965.3|13963.3|232
1656902400000|2022-07-04 02:40:00|13969.4|13967.4|13974.2|13969.2|13974.2|13970.7|13966.4|13962.8|286
1656902700000|2022-07-04 02:45:00|13972.5|13970.5|13970.8|13968.8|13977.1|13973.9|13970.8|13968.8|269
1656903000000|2022-07-04 02:50:00|13970.7|13968.7|13970.9|13968.9|13972.3|13969.8|13969|13965.6|269
1656903300000|2022-07-04 02:55:00|13971|13969|13972.3|13967.3|13972.6|13969.1|13968|13964.6|311
1656903600000|2022-07-04 03:00:00|13972.4|13967.4|13970.4|13968.4|13975.2|13972.4|13970.4|13967.1|257
1656903900000|2022-07-04 03:05:00|13970.5|13968.5|13968.4|13966.4|13973|13969.6|13968.2|13965|259
1656904200000|2022-07-04 03:10:00|13968.3|13966.3|13966.2|13964.2|13970|13966.4|13966.2|13962.8|262
1656904500000|2022-07-04 03:15:00|13966.1|13964.1|13962.1|13960.1|13968|13964.7|13961.3|13957.8|315
1656904800000|2022-07-04 03:20:00|13963.6|13958.6|13963|13961|13964.9|13961.5|13962.2|13958.5|178
1656905100000|2022-07-04 03:25:00|13963.1|13961.1|13960.4|13958.4|13964.8|13961.3|13959|13955.6|328
1656905400000|2022-07-04 03:30:00|13960.6|13958.6|13962.6|13960.6|13964.2|13960.7|13960.6|13957.2|279
1656905700000|2022-07-04 03:35:00|13962.7|13960.7|13964.8|13959.8|13965.2|13961.6|13962|13958.6|245
1656906000000|2022-07-04 03:40:00|13964.9|13959.9|13968.3|13963.3|13969.2|13966|13963.4|13959.9|274
1656906300000|2022-07-04 03:45:00|13968.2|13963.2|13968.8|13966.8|13970.2|13967.1|13965.9|13962.2|355
1656906600000|2022-07-04 03:50:00|13969.9|13964.9|13973|13968|13974.8|13971.3|13967.5|13964.3|375
1656906900000|2022-07-04 03:55:00|13973.1|13968.1|13973.7|13971.7|13975.3|13971.8|13970.7|13966.2|264
1656907200000|2022-07-04 04:00:00|13975.1|13970.1|13977.1|13972.1|13977.3|13973.8|13972.8|13969.2|289
1656907500000|2022-07-04 04:05:00|13977.2|13972.2|13975.2|13973.2|13977.2|13973.7|13973.8|13970.5|208
1656907800000|2022-07-04 04:10:00|13975.1|13973.1|13972.8|13970.8|13977.7|13974.1|13972.1|13968.6|275
1656908100000|2022-07-04 04:15:00|13972.7|13970.7|13973.3|13971.3|13974.7|13971.6|13972.3|13969|221
1656908400000|2022-07-04 04:20:00|13973.4|13971.4|13975.6|13973.6|13977|13973.9|13973.3|13970.3|204
1656908700000|2022-07-04 04:25:00|13975.5|13973.5|13975.7|13973.7|13977.8|13974.3|13975.3|13971.9|208
1656909000000|2022-07-04 04:30:00|13975.8|13973.8|13978.1|13976.1|13979.7|13976.7|13975|13971.9|213
1656909300000|2022-07-04 04:35:00|13978.3|13976.3|13976.8|13974.8|13979.3|13976.7|13976.5|13973.1|174
1656909600000|2022-07-04 04:40:00|13976.9|13974.9|13976.6|13974.6|13978.3|13975.1|13976.4|13973.1|102
1656909900000|2022-07-04 04:45:00|13976.5|13974.5|13975.6|13973.6|13978.1|13974.6|13975.3|13971.9|124
1656910200000|2022-07-04 04:50:00|13975.7|13973.7|13973.6|13971.6|13976.2|13973.7|13972.7|13969.2|182
1656910500000|2022-07-04 04:55:00|13973.7|13971.7|13973.9|13971.9|13975.8|13972.5|13973.5|13970|145
1656910800000|2022-07-04 05:00:00|13973.8|13971.8|13970.7|13968.7|13976.2|13972.8|13970.5|13967|260
1656911100000|2022-07-04 05:05:00|13970.8|13968.8|13971|13969|13973|13969.7|13970.1|13966.5|222
1656911400000|2022-07-04 05:10:00|13970.9|13968.9|13970.5|13968.5|13972.5|13969.4|13969.9|13967.2|137
1656911700000|2022-07-04 05:15:00|13970.4|13968.4|13970.9|13968.9|13972.7|13969.2|13969.8|13966.4|156
1656912000000|2022-07-04 05:20:00|13971|13969|13973.3|13971.3|13974.9|13971.6|13970.6|13967.1|190
1656912300000|2022-07-04 05:25:00|13973.4|13971.4|13974.1|13972.1|13976.2|13972.7|13973.2|13970.5|195
1656912600000|2022-07-04 05:30:00|13974.2|13972.2|13971.3|13969.3|13975.5|13972.2|13971.2|13968|221
1656912900000|2022-07-04 05:35:00|13971.4|13969.4|13972.9|13970.9|13974.9|13971.6|13971.3|13969|259
1656913200000|2022-07-04 05:40:00|13973|13971|13972.7|13970.7|13974.6|13971.2|13972.4|13969.1|223
1656913500000|2022-07-04 05:45:00|13972.6|13970.6|13973.6|13971.6|13975.2|13971.7|13972.3|13969.4|161
1656913800000|2022-07-04 05:50:00|13973.7|13971.7|13971.7|13969.7|13976.1|13972.6|13971.7|13968.5|191
1656914100000|2022-07-04 05:55:00|13973|13968|13968.1|13966.1|13973|13969.5|13967.6|13964.2|250
1656914400000|2022-07-04 06:00:00|13968.4|13966.4|13968.3|13963.3|13970.1|13966.6|13966.6|13963.3|307
1656914700000|2022-07-04 06:05:00|13968.2|13963.2|13967.4|13965.4|13969.2|13965.8|13966.4|13963|234
1656915000000|2022-07-04 06:10:00|13967.5|13965.5|13968|13966|13970.2|13967.6|13967|13963.9|303
1656915300000|2022-07-04 06:15:00|13968.2|13966.2|13966.5|13964.5|13969.7|13966.7|13966|13962.4|273
1656915600000|2022-07-04 06:20:00|13966.4|13964.4|13965.7|13963.7|13968|13965.1|13965.4|13962.3|205
1656915900000|2022-07-04 06:25:00|13965.6|13963.6|13963.9|13961.9|13967.1|13964.1|13963.5|13960|197
1656916200000|2022-07-04 06:30:00|13965.5|13960.5|13966|13964|13967.5|13965.5|13963.7|13960.2|248
1656916500000|2022-07-04 06:35:00|13966.1|13964.1|13966.6|13964.6|13967.9|13965.6|13965.4|13962.2|238
1656916800000|2022-07-04 06:40:00|13966.5|13964.5|13964.6|13962.6|13968|13964.6|13964.3|13960.8|260
1656917100000|2022-07-04 06:45:00|13964.5|13962.5|13966.4|13964.4|13968.3|13964.6|13963.5|13960.3|222
1656917400000|2022-07-04 06:50:00|13966.3|13964.3|13968.6|13966.6|13971|13967.5|13965.8|13962.1|277
1656917700000|2022-07-04 06:55:00|13968.7|13966.7|13966.6|13964.6|13968.8|13966.8|13965.4|13963.1|260
1656918000000|2022-07-04 07:00:00|13966.7|13964.7|13965.5|13963.5|13966.7|13964.7|13964.3|13962.3|302
1656918300000|2022-07-04 07:05:00|13965.6|13963.6|13963.7|13961.7|13966|13963.7|13963|13960.3|300
1656918600000|2022-07-04 07:10:00|13963.8|13961.8|13965.7|13963.7|13967.8|13964.5|13963.3|13959.9|327
1656918900000|2022-07-04 07:15:00|13965.6|13963.6|13968.2|13966.2|13972.5|13970.4|13965.4|13963.4|297
1656919200000|2022-07-04 07:20:00|13968.1|13966.1|13962.7|13960.7|13968.8|13966.2|13962.4|13958.9|277
1656919500000|2022-07-04 07:25:00|13962.8|13960.8|13962.5|13960.5|13964.9|13961.4|13962.1|13958.9|283
1656919800000|2022-07-04 07:30:00|13962.4|13960.4|13964.3|13962.3|13965.1|13962.7|13962.4|13959|272
1656920100000|2022-07-04 07:35:00|13964.1|13962.1|13965.3|13960.3|13965.6|13962.2|13963.1|13959.7|276
1656920400000|2022-07-04 07:40:00|13965.2|13960.2|13964.8|13962.8|13966.5|13963|13963.5|13960.1|293
1656920700000|2022-07-04 07:45:00|13964.7|13962.7|13965.5|13963.5|13967.2|13963.8|13964.5|13961.5|197
1656921000000|2022-07-04 07:50:00|13965.6|13963.6|13965.3|13963.3|13965.7|13963.7|13965.2|13963.2|152
1656921300000|2022-07-04 07:55:00|13965.4|13963.4|13965.8|13963.8|13967.9|13964.7|13965.2|13962|239
1656921600000|2022-07-04 08:00:00|13965.7|13963.7|13968.2|13966.2|13970|13966.2|13965.3|13962.3|323
1656921900000|2022-07-04 08:05:00|13968.3|13966.3|13966.5|13964.5|13969.4|13966.3|13966.2|13962.8|260
1656922200000|2022-07-04 08:10:00|13967.8|13962.8|13967.2|13965.2|13968.4|13965.8|13966|13962.4|226
1656922500000|2022-07-04 08:15:00|13967.3|13965.3|13968.5|13966.5|13969.9|13967.2|13967.1|13964.8|214
1656922800000|2022-07-04 08:20:00|13968.6|13966.6|13971.6|13969.6|13973.6|13970.1|13968.5|13966.5|265
1656923100000|2022-07-04 08:25:00|13971.7|13969.7|13972.3|13970.3|13974.3|13971.3|13971.6|13968.1|265
1656923400000|2022-07-04 08:30:00|13972.2|13970.2|13972.6|13970.6|13973.2|13971.2|13972.2|13970.2|222
1656923700000|2022-07-04 08:35:00|13972.8|13970.8|13973.6|13971.6|13975|13972.3|13972.5|13969.5|207
1656924000000|2022-07-04 08:40:00|13973.5|13971.5|13976.5|13974.5|13977.9|13974.7|13973.2|13970.5|217
1656924300000|2022-07-04 08:45:00|13976.6|13974.6|13973.6|13971.6|13978|13974.6|13972.4|13969.1|246
1656924600000|2022-07-04 08:50:00|13973.5|13971.5|13973.5|13971.5|13975.1|13972.2|13973|13969.5|217
1656924900000|2022-07-04 08:55:00|13973.6|13971.6|13974.6|13972.6|13976.7|13973.1|13973.1|13971.1|247
1656925200000|2022-07-04 09:00:00|13974.5|13972.5|13975|13973|13977.7|13974.8|13974.5|13971.1|274
1656925500000|2022-07-04 09:05:00|13975.1|13973.1|13974.8|13972.8|13975.3|13973.3|13974.4|13972.4|192
1656925800000|2022-07-04 09:10:00|13974.9|13972.9|13978.3|13973.3|13978.8|13975.5|13974.6|13971.4|257
1656926100000|2022-07-04 09:15:00|13978.4|13973.4|13978.7|13973.7|13978.8|13975.4|13976.1|13972.5|186
1656926400000|2022-07-04 09:20:00|13978.6|13973.6|13977.2|13975.2|13979.4|13976|13976.7|13973|157
1656926700000|2022-07-04 09:25:00|13977.3|13975.3|13976.1|13974.1|13979|13975.7|13976.1|13972.4|158
1656927000000|2022-07-04 09:30:00|13977.6|13972.6|13963.3|13958.3|13978.3|13974.8|13963|13958|391
1656927300000|2022-07-04 09:35:00|13963.4|13958.4|13968.8|13963.8|13969|13965.6|13962.9|13958.1|360
1656927600000|2022-07-04 09:40:00|13968.7|13963.7|13968|13963|13969.6|13965.8|13966.2|13962.6|329
1656927900000|2022-07-04 09:45:00|13967.9|13962.9|13967.5|13965.5|13970.4|13966.7|13966.5|13962.9|316
1656928200000|2022-07-04 09:50:00|13967.6|13965.6|13964.8|13959.8|13968.9|13965.7|13963.1|13959.3|280
1656928500000|2022-07-04 09:55:00|13964.9|13959.9|13965.5|13960.5|13965.7|13962.2|13960.2|13956.9|284
1656928800000|2022-07-04 10:00:00|13965.6|13960.6|13963.9|13958.9|13966.3|13962.4|13963.9|13958.9|226
1656929100000|2022-07-04 10:05:00|13963.8|13958.8|13963.8|13958.8|13964.4|13960.5|13961.5|13958.1|170
1656929400000|2022-07-04 10:10:00|13963.7|13958.7|13963.9|13958.9|13964.4|13960.9|13962.4|13958.6|236
1656929700000|2022-07-04 10:15:00|13964|13959|13961.3|13959.3|13964.5|13959.6|13961.3|13957.9|207
1656930000000|2022-07-04 10:20:00|13961.4|13959.4|13963.1|13961.1|13965.5|13961.3|13961.3|13957.8|249
1656930300000|2022-07-04 10:25:00|13963.5|13961.5|13963.1|13961.1|13965.3|13961.5|13963|13958.5|258
1656930600000|2022-07-04 10:30:00|13964.6|13959.6|13963.5|13958.5|13965.1|13961.1|13960.6|13957.1|257
1656930900000|2022-07-04 10:35:00|13963.4|13958.4|13961.5|13956.5|13963.5|13959.9|13959.6|13956.1|259
1656931200000|2022-07-04 10:40:00|13961.6|13956.6|13960|13955|13961.6|13958|13958.2|13954.8|249
1656931500000|2022-07-04 10:45:00|13959.9|13954.9|13959|13954|13960|13956.5|13957|13953.6|350
1656931800000|2022-07-04 10:50:00|13958.9|13953.9|13957.9|13952.9|13959.3|13955.7|13956.1|13952.5|232
1656932100000|2022-07-04 10:55:00|13957.8|13952.8|13955.1|13950.1|13958|13953.8|13952.2|13948.6|309
1656932400000|2022-07-04 11:00:00|13955|13950|13954.2|13949.2|13955.2|13951.7|13951.3|13948.4|328
1656932700000|2022-07-04 11:05:00|13954.3|13949.3|13949.6|13947.6|13956.5|13952.9|13949.4|13946|270
1656933000000|2022-07-04 11:10:00|13949.7|13947.7|13952.6|13947.6|13954.1|13950.4|13949.7|13946.2|250
1656933300000|2022-07-04 11:15:00|13952.5|13947.5|13948.5|13946.5|13952.6|13947.6|13948|13944.2|261
1656933600000|2022-07-04 11:20:00|13948.4|13946.4|13953.3|13948.3|13953.4|13949.9|13948.4|13945.5|198
1656933900000|2022-07-04 11:25:00|13953.2|13948.2|13949.8|13947.8|13953.7|13950.1|13949.3|13945.8|214
1656934200000|2022-07-04 11:30:00|13949.7|13947.7|13950.3|13945.3|13951.5|13948.1|13949|13945.2|146
1656934500000|2022-07-04 11:35:00|13950.2|13945.2|13949|13944|13950.4|13946.7|13947|13943.5|203
1656934800000|2022-07-04 11:40:00|13948.9|13943.9|13951.7|13946.7|13951.7|13946.8|13947.1|13943.9|169
1656935100000|2022-07-04 11:45:00|13951.8|13946.8|13952.5|13947.5|13952.9|13949|13950|13946.3|166
1656935400000|2022-07-04 11:50:00|13952.6|13947.6|13952.6|13947.6|13952.7|13948.4|13950.4|13946.3|250
1656935700000|2022-07-04 11:55:00|13952.5|13947.5|13953|13948|13953.4|13948.4|13951|13946|286
1656936000000|2022-07-04 12:00:00|13953.2|13948.2|13955|13950|13956.6|13951.6|13951.9|13948|274
1656936300000|2022-07-04 12:05:00|13955.1|13950.1|13953.4|13951.4|13956.3|13952.5|13951.6|13948.2|264
1656936600000|2022-07-04 12:10:00|13953.3|13951.3|13953.8|13951.8|13957.3|13953.6|13953.1|13949.6|278
1656936900000|2022-07-04 12:15:00|13953.7|13951.7|13956.3|13951.3|13957.3|13953.4|13953.7|13949.9|252
1656937200000|2022-07-04 12:20:00|13956.2|13951.2|13953.7|13948.7|13956.2|13951.9|13952.2|13948.5|208
1656937500000|2022-07-04 12:25:00|13953.6|13948.6|13955.6|13950.6|13956.3|13952.4|13951.5|13948.1|265
1656937800000|2022-07-04 12:30:00|13955.5|13950.5|13953.7|13951.7|13956.7|13952.9|13953.3|13949.9|211
1656938100000|2022-07-04 12:35:00|13954.9|13949.9|13956.4|13951.4|13956.9|13953.3|13954|13949|309
1656938400000|2022-07-04 12:40:00|13956.3|13951.3|13955.1|13950.1|13956.6|13953.1|13953.6|13949.8|233
1656938700000|2022-07-04 12:45:00|13955.2|13950.2|13955.3|13950.3|13955.7|13951.9|13953.2|13949.5|207
1656939000000|2022-07-04 12:50:00|13955.2|13950.2|13955.4|13950.4|13956.4|13952.3|13954.1|13949.9|213
1656939300000|2022-07-04 12:55:00|13955.5|13950.5|13953.3|13948.3|13955.5|13951.5|13951.4|13947.1|325
1656939600000|2022-07-04 13:00:00|13953.1|13948.1|13951.6|13946.6|13953.4|13949.8|13949.8|13945.8|299
1656939900000|2022-07-04 13:05:00|13951.5|13946.5|13950.1|13948.1|13952.1|13948.7|13949.6|13946|227
1656940200000|2022-07-04 13:10:00|13950|13948|13951.1|13949.1|13953.5|13950|13949.8|13946.3|211
1656940500000|2022-07-04 13:15:00|13951|13949|13950.5|13948.5|13952.7|13949.2|13950.3|13946.3|261
1656940800000|2022-07-04 13:20:00|13952.1|13947.1|13950.4|13948.4|13952.4|13948.9|13950.1|13946.2|249
1656941100000|2022-07-04 13:25:00|13950.3|13948.3|13953.3|13948.3|13954.2|13950|13949.7|13946.1|264
1656941400000|2022-07-04 13:30:00|13953.2|13948.2|13953.6|13948.6|13954.6|13950.7|13951.9|13948|381
1656941700000|2022-07-04 13:35:00|13953.5|13948.5|13951.3|13946.3|13954.1|13949.5|13949.9|13946|282
1656942000000|2022-07-04 13:40:00|13951.6|13946.6|13950.2|13945.2|13951.8|13946.8|13948.2|13944.6|264
1656942300000|2022-07-04 13:45:00|13950.3|13945.3|13952|13947|13952.6|13948.8|13949.7|13944.8|313
1656942600000|2022-07-04 13:50:00|13952.1|13947.1|13953|13948|13953.8|13949.5|13951.3|13946.9|323
1656942900000|2022-07-04 13:55:00|13951.7|13949.7|13953.6|13948.6|13954.4|13950.6|13951.4|13948.1|358
1656943200000|2022-07-04 14:00:00|13953.7|13948.7|13949.9|13947.9|13954|13949.1|13949.6|13945.9|332
1656943500000|2022-07-04 14:05:00|13949.6|13947.6|13956.1|13951.1|13956.3|13953|13949.3|13945.8|286
1656943800000|2022-07-04 14:10:00|13956.2|13951.2|13955.5|13950.5|13956.5|13952.5|13953.4|13949.6|303
1656944100000|2022-07-04 14:15:00|13955.6|13950.6|13956.1|13951.1|13956.6|13952.8|13953.8|13949.7|290
1656944400000|2022-07-04 14:20:00|13956.2|13951.2|13956.8|13951.8|13957.4|13952.5|13954.4|13950.7|261
1656944700000|2022-07-04 14:25:00|13956.7|13951.7|13956.7|13951.7|13957.3|13952.9|13954.4|13949.5|254
1656945000000|2022-07-04 14:30:00|13956.8|13951.8|13958.1|13953.1|13958.5|13954.6|13955.6|13951.3|260
1656945300000|2022-07-04 14:35:00|13958|13953|13956.7|13951.7|13958.1|13954.5|13955.6|13951.7|197
1656945600000|2022-07-04 14:40:00|13956.8|13951.8|13954.1|13949.1|13956.9|13952.7|13953.9|13948.9|209
1656945900000|2022-07-04 14:45:00|13954.2|13949.2|13957.5|13952.5|13957.6|13952.6|13953.2|13948.2|241
1656946200000|2022-07-04 14:50:00|13957.4|13952.4|13960.4|13955.4|13961|13957.1|13955.9|13952.3|181
1656946500000|2022-07-04 14:55:00|13960.5|13955.5|13961.2|13956.2|13962|13957|13958.7|13954.4|374
1656946800000|2022-07-04 15:00:00|13961.4|13956.4|13961.7|13956.7|13963.3|13959.6|13960.6|13955.6|320
1656947100000|2022-07-04 15:05:00|13961.8|13956.8|13959|13954|13961.9|13956.9|13958.8|13953.8|229
1656947400000|2022-07-04 15:10:00|13959.1|13954.1|13960.1|13955.1|13961.2|13956.2|13958.9|13953.9|191
1656947700000|2022-07-04 15:15:00|13960.3|13955.3|13961.8|13956.8|13963.1|13958.1|13959.7|13954.7|294
1656948000000|2022-07-04 15:20:00|13961.7|13956.7|13961.8|13956.8|13962.4|13957.4|13961.5|13956.5|302
1656948300000|2022-07-04 15:25:00|13961.9|13956.9|13963.1|13958.1|13964|13959|13961.7|13956.7|293
1656948600000|2022-07-04 15:30:00|13963.2|13958.2|13964.5|13959.5|13964.6|13959.6|13962.6|13957.6|261
1656948900000|2022-07-04 15:35:00|13964.2|13959.2|13969.3|13964.3|13969.8|13964.8|13964.2|13959.2|320
1656949200000|2022-07-04 15:40:00|13969.2|13964.2|13967|13962|13969.3|13964.3|13966.6|13961.6|160
1656949500000|2022-07-04 15:45:00|13966.9|13961.9|13965.1|13960.1|13967.4|13962.4|13965|13960|213
1656949800000|2022-07-04 15:50:00|13965.2|13960.2|13962.3|13957.3|13965.2|13961.3|13962.2|13957.2|152
1656950100000|2022-07-04 15:55:00|13962.4|13957.4|13962.3|13957.3|13962.6|13959.1|13959.5|13955.7|175
1656950400000|2022-07-04 16:00:00|13962.2|13957.2|13962.2|13957.2|13962.9|13957.9|13961.9|13956.9|195
1656950700000|2022-07-04 16:05:00|13962.1|13957.1|13961.8|13956.8|13962.8|13957.8|13961.1|13956.1|203
1656951000000|2022-07-04 16:10:00|13961.7|13956.7|13962|13957|13962.1|13957.1|13961.5|13956.5|132
1656951300000|2022-07-04 16:15:00|13962.1|13957.1|13963.7|13958.7|13963.9|13958.9|13962|13957|189
1656951600000|2022-07-04 16:20:00|13963.6|13958.6|13963|13958|13963.8|13958.8|13961.6|13956.6|185
1656951900000|2022-07-04 16:25:00|13963.1|13958.1|13962.8|13957.8|13963.2|13958.2|13962.7|13957.7|121
1656952200000|2022-07-04 16:30:00|13962.7|13957.7|13962.4|13957.4|13963|13958|13962.1|13957.1|190
1656952500000|2022-07-04 16:35:00|13962.5|13957.5|13962.9|13957.9|13963.1|13958.1|13962.4|13957.4|102
1656952800000|2022-07-04 16:40:00|13963|13958|13963.3|13958.3|13964|13959|13962.8|13957.8|171
1656953100000|2022-07-04 16:45:00|13963.2|13958.2|13962.3|13957.3|13963.2|13958.2|13961.1|13956.1|188
1656953400000|2022-07-04 16:50:00|13962.4|13957.4|13964.2|13959.2|13964.7|13959.7|13962.3|13957.3|125
1656953700000|2022-07-04 16:55:00|13964.3|13959.3|13963.9|13958.9|13964.5|13959.5|13963.8|13958.8|129
1656954000000|2022-07-04 17:00:00|13963.6|13958.6|13965|13960|13965.3|13960.3|13962.9|13957.9|116
1656954300000|2022-07-04 17:05:00|13965.1|13960.1|13964.5|13959.5|13965.1|13960.1|13963.8|13958.8|103
1656954600000|2022-07-04 17:10:00|13964.4|13959.4|13965.8|13960.8|13966.3|13961.3|13963.9|13958.9|145
1656954900000|2022-07-04 17:15:00|13965.7|13960.7|13964.8|13959.8|13966|13961|13964.8|13959.8|84
1656955200000|2022-07-04 17:20:00|13964.9|13959.9|13965.3|13960.3|13966.2|13961.2|13964.6|13959.6|110
1656955500000|2022-07-04 17:25:00|13965.4|13960.4|13963.9|13958.9|13966.3|13961.3|13963.1|13958.1|140
1656955800000|2022-07-04 17:30:00|13963.8|13958.8|13965.7|13960.7|13965.9|13960.9|13963.3|13958.3|93
1656956100000|2022-07-04 17:35:00|13965.3|13960.3|13965.2|13960.2|13965.8|13960.8|13964.7|13959.7|82
1656956400000|2022-07-04 17:40:00|13965.1|13960.1|13965.1|13960.1|13965.4|13960.4|13964.7|13959.7|84
1656956700000|2022-07-04 17:45:00|13965|13960|13965|13960|13965.2|13960.2|13964.6|13959.6|81
1656957000000|2022-07-04 17:50:00|13964.8|13959.8|13964.9|13959.9|13965.4|13960.4|13964.5|13959.5|67
1656957300000|2022-07-04 17:55:00|13965|13960|13964.7|13959.7|13965.2|13960.2|13964.5|13959.5|87
1656957600000|2022-07-04 18:00:00|13964.8|13959.8|13964.8|13959.8|13965.1|13960.1|13964.3|13959.3|128
1656957900000|2022-07-04 18:05:00|13964.7|13959.7|13964.4|13959.4|13965.2|13960.2|13964.2|13959.2|123
1656958200000|2022-07-04 18:10:00|13964.3|13959.3|13964.2|13959.2|13964.6|13959.6|13964|13959|83
1656958500000|2022-07-04 18:15:00|13964.3|13959.3|13964.7|13959.7|13964.9|13959.9|13964|13959|110
1656958800000|2022-07-04 18:20:00|13964.5|13959.5|13963.9|13958.9|13965|13960|13963.9|13958.9|104
1656959100000|2022-07-04 18:25:00|13964.1|13959.1|13964.5|13959.5|13964.6|13959.6|13963.7|13958.7|75
1656959400000|2022-07-04 18:30:00|13964.6|13959.6|13964.5|13959.5|13964.7|13959.7|13964.2|13959.2|81
1656959700000|2022-07-04 18:35:00|13964.4|13959.4|13964.5|13959.5|13964.6|13959.6|13964.1|13959.1|83
1656960000000|2022-07-04 18:40:00|13964.4|13959.4|13964.2|13959.2|13964.6|13959.6|13964|13959|70
1656960300000|2022-07-04 18:45:00|13964.3|13959.3|13964.2|13959.2|13964.4|13959.4|13964.1|13959.1|77
1656960600000|2022-07-04 18:50:00|13964.3|13959.3|13963|13958|13964.4|13959.4|13962.7|13957.7|136
1656960900000|2022-07-04 18:55:00|13963.1|13958.1|13962.4|13957.4|13963.6|13958.6|13962.2|13957.2|158
1656961200000|2022-07-04 19:00:00|13962.5|13957.5|13962|13957|13962.5|13957.5|13960.8|13955.8|192
1656961500000|2022-07-04 19:05:00|13961.8|13956.8|13962.1|13957.1|13962.5|13957.5|13961.4|13956.4|138
1656961800000|2022-07-04 19:10:00|13962|13957|13961.8|13956.8|13962.4|13957.4|13961.7|13956.7|98
1656962100000|2022-07-04 19:15:00|13961.7|13956.7|13961.9|13956.9|13962.2|13957.2|13961.5|13956.5|184
1656962400000|2022-07-04 19:20:00|13961.7|13956.7|13961.8|13956.8|13962.4|13957.4|13961.5|13956.5|131
1656962700000|2022-07-04 19:25:00|13962.1|13957.1|13961.7|13956.7|13962.4|13957.4|13961.5|13956.5|110
1656963000000|2022-07-04 19:30:00|13961.8|13956.8|13962|13957|13962.3|13957.3|13961.6|13956.6|93
1656963300000|2022-07-04 19:35:00|13961.8|13956.8|13962.2|13957.2|13962.3|13957.3|13961.5|13956.5|140
1656963600000|2022-07-04 19:40:00|13962.1|13957.1|13961.1|13956.1|13962.4|13957.4|13961.1|13956.1|146
1656963900000|2022-07-04 19:45:00|13961.3|13956.3|13961.6|13956.6|13962.7|13957.7|13960.2|13955.2|313
1656964200000|2022-07-04 19:50:00|13961.5|13956.5|13962.1|13957.1|13962.7|13957.7|13960.6|13955.6|349
1656964500000|2022-07-04 19:55:00|13962|13957|13966.1|13961.1|13966.3|13961.3|13960.8|13955.8|301
1656964800000|2022-07-04 20:00:00|13966|13961|13965.7|13960.7|13966.1|13961.1|13965.1|13960.1|150
1656965100000|2022-07-04 20:05:00|13965.8|13960.8|13963.7|13958.7|13965.8|13960.8|13963.4|13958.4|119
1656965400000|2022-07-04 20:10:00|13963.8|13958.8|13963.7|13958.7|13964.1|13959.1|13963.3|13958.3|91
1656965700000|2022-07-04 20:15:00|13964|13959|13964.2|13959.2|13964.4|13959.4|13963.2|13958.2|131
1656966000000|2022-07-04 20:20:00|13963.9|13958.9|13964.5|13959.5|13964.8|13959.8|13963.8|13958.8|140
1656966300000|2022-07-04 20:25:00|13964.4|13959.4|13964.5|13959.5|13965|13960|13964.2|13959.2|141
1656966600000|2022-07-04 20:30:00|13964.4|13959.4|13964.5|13959.5|13964.7|13959.7|13963.9|13958.9|130
1656966900000|2022-07-04 20:35:00|13964.6|13959.6|13964.4|13959.4|13964.7|13959.7|13964.1|13959.1|123
1656967200000|2022-07-04 20:40:00|13964.5|13959.5|13964|13959|13965.2|13959.8|13963.9|13958.9|110
1656967500000|2022-07-04 20:45:00|13964.1|13959.1|13964.1|13959.1|13965|13959.6|13963.8|13958.8|103
1656967800000|2022-07-04 20:50:00|13964|13959|13964.1|13959.1|13967|13960.1|13963.9|13957.5|122
1656968100000|2022-07-04 20:55:00|13963.9|13958.9|13962.9|13946.9|13966.8|13959.6|13961.3|13946.4|218
1656968400000|2022-07-04 21:00:00|13963|13947|13962.4|13946.4|13963|13947|13962.4|13946.4|14
1656968700000|2022-07-04 21:05:00|13962.3|13946.3|13963.1|13948|13963.2|13950.8|13962.3|13946.3|50
1656969000000|2022-07-04 21:10:00|13964.6|13948.6|13962.1|13946.6|13965.1|13955.5|13960.5|13945.8|114
1656969300000|2022-07-04 21:15:00|13961.7|13945.7|13963.1|13947.1|13967.7|13955.8|13960.6|13945.5|72
1656969600000|2022-07-04 21:20:00|13963.5|13947.5|13963.3|13947.3|13965|13954.4|13961.3|13945.7|110
1656969900000|2022-07-04 21:25:00|13964.6|13949.9|13962|13946|13965|13954|13961.6|13945.6|92
1656970200000|2022-07-04 21:30:00|13962.2|13946.2|13963.3|13947.3|13964.9|13950.4|13961.5|13945.9|106
1656970500000|2022-07-04 21:35:00|13963.4|13947.4|13962.5|13954.1|13965.2|13955.4|13961.4|13946.4|234
1656970800000|2022-07-04 21:40:00|13962.9|13948.3|13963.2|13948|13966|13955.9|13960.9|13946.1|136
1656971100000|2022-07-04 21:45:00|13962.8|13946.8|13962.5|13951.3|13964.9|13957.2|13960.8|13946.8|205
1656971400000|2022-07-04 21:50:00|13962.8|13952.1|13963.5|13950.1|13964.6|13956.3|13960.4|13947.8|129
1656971700000|2022-07-04 21:55:00|13963.3|13950.5|13964.5|13948.6|13966.1|13955.9|13960.8|13947.2|162
1656972000000|2022-07-04 22:00:00|13962.4|13954|13959.9|13949.7|13966.4|13956.3|13957.5|13944.9|530
1656972300000|2022-07-04 22:05:00|13959.3|13950.1|13959.6|13951.4|13963.5|13952.4|13956.8|13947.6|311
1656972600000|2022-07-04 22:10:00|13959.1|13951.9|13961.3|13949.4|13963.3|13953.4|13957.8|13948.4|297
1656972900000|2022-07-04 22:15:00|13960.2|13950.4|13960.1|13950.9|13962.2|13951.4|13959.6|13949|142
1656973200000|2022-07-04 22:20:00|13959.9|13950.8|13960.2|13950.9|13962.3|13951.1|13959.8|13949.2|123
1656973500000|2022-07-04 22:25:00|13960|13950.7|13959.8|13950.9|13961.2|13951.3|13959.8|13949.9|96
1656973800000|2022-07-04 22:30:00|13959.9|13950.7|13959.9|13950.9|13961.5|13951.3|13959|13949.5|117
1656974100000|2022-07-04 22:35:00|13959.8|13951|13960.1|13950.8|13961.6|13953.1|13959.1|13949.4|114
1656974400000|2022-07-04 22:40:00|13959.8|13952.4|13960.1|13950.7|13961.5|13953.2|13959.8|13949.5|95
1656974700000|2022-07-04 22:45:00|13960.2|13952.3|13960.1|13951.8|13961|13953.2|13959.4|13950|109
1656975000000|2022-07-04 22:50:00|13960.2|13953.3|13960.9|13949.8|13961.5|13953.3|13960|13949.4|75
1656975300000|2022-07-04 22:55:00|13960.6|13950|13959.7|13950.2|13961.1|13953.2|13959.4|13949.6|121
1656975600000|2022-07-04 23:00:00|13959.6|13949.9|13957.9|13952.9|13959.6|13953.7|13957.6|13949.9|245
1656975900000|2022-07-04 23:05:00|13958|13953|13957.9|13952.9|13958.6|13953.5|13956.8|13951.6|178
1656976200000|2022-07-04 23:10:00|13957.8|13952.8|13957.7|13952.7|13958.6|13953.2|13956.9|13951.8|131
1656976500000|2022-07-04 23:15:00|13957.6|13952.6|13957.6|13952.6|13958.6|13952.7|13957.4|13952.1|60
1656976800000|2022-07-04 23:20:00|13957.5|13952.5|13957.6|13952.6|13957.7|13952.7|13957.3|13952.3|78
1656977100000|2022-07-04 23:25:00|13957.5|13952.5|13958.5|13953.5|13959.7|13954.1|13957.2|13952.2|204
1656977400000|2022-07-04 23:30:00|13958.9|13952.9|13959.7|13954.7|13960.8|13955.2|13958.2|13951.6|306
1656977700000|2022-07-04 23:35:00|13959.9|13954.9|13959|13954|13960.7|13955.7|13957.5|13952|252
1656978000000|2022-07-04 23:40:00|13959.3|13954.3|13960.3|13955.3|13960.6|13955.6|13958.5|13953.5|190
1656978300000|2022-07-04 23:45:00|13960.2|13955.2|13960.3|13955.3|13960.8|13955.8|13960.1|13955.1|156
1656978600000|2022-07-04 23:50:00|13960.4|13955.4|13960.2|13955.2|13962.1|13957.1|13959.8|13954.8|196
1656978900000|2022-07-04 23:55:00|13960.1|13955.1|13959.6|13954.6|13961.8|13956.8|13959.2|13954.2|213
1656979200000|2022-07-05 00:00:00|13959.7|13954.7|13960.5|13955.5|13960.6|13955.9|13956.6|13953|287
1656979500000|2022-07-05 00:05:00|13960.4|13955.4|13958.4|13953.4|13961|13957|13956.5|13952.9|283
1656979800000|2022-07-05 00:10:00|13956.9|13954.9|13956.8|13951.8|13958.9|13955.3|13953.4|13949.5|245
1656980100000|2022-07-05 00:15:00|13957|13952|13958.2|13953.2|13961.5|13956.6|13955.9|13952|241
1656980400000|2022-07-05 00:20:00|13958.1|13953.1|13964|13959|13964|13960.2|13954.4|13950.9|358
1656980700000|2022-07-05 00:25:00|13964.1|13959.1|13963.4|13958.4|13965.4|13961.8|13961.9|13958.2|275
1656981000000|2022-07-05 00:30:00|13963.5|13958.5|13963.9|13958.9|13965.2|13961.8|13961.7|13958|285
1656981300000|2022-07-05 00:35:00|13963.8|13958.8|13965.5|13963.5|13967.1|13963.5|13962.2|13958.7|303
1656981600000|2022-07-05 00:40:00|13965.6|13963.6|13965.8|13960.8|13968.1|13964.5|13964.3|13960.8|230
1656981900000|2022-07-05 00:45:00|13965.9|13960.9|13967.6|13962.6|13967.9|13964.2|13963|13959.6|216
1656982200000|2022-07-05 00:50:00|13967.5|13962.5|13968|13963|13969.3|13964.5|13965.2|13961.7|246
1656982500000|2022-07-05 00:55:00|13967.8|13962.8|13967.6|13965.6|13969.5|13965.8|13967.3|13962.8|229
1656982800000|2022-07-05 01:00:00|13967.5|13965.5|13969.1|13967.1|13970.7|13967.4|13966.1|13962.5|258
1656983100000|2022-07-05 01:05:00|13969.2|13967.2|13973.5|13971.5|13974.9|13971.5|13968.4|13964.9|297
1656983400000|2022-07-05 01:10:00|13975|13970|13973.9|13971.9|13975.5|13972|13971|13967.5|280
1656983700000|2022-07-05 01:15:00|13974|13972|13972.6|13970.6|13975.4|13972|13968.2|13964.8|372
1656984000000|2022-07-05 01:20:00|13972.5|13970.5|13969.2|13967.2|13975.9|13972.4|13968.6|13965.5|426
1656984300000|2022-07-05 01:25:00|13968.7|13966.7|13967.2|13965.2|13972.6|13969.1|13967.2|13964|372
1656984600000|2022-07-05 01:30:00|13967.3|13965.3|13959.1|13957.1|13967.7|13965.7|13958.6|13955.1|464
1656984900000|2022-07-05 01:35:00|13959.2|13957.2|13955.5|13953.5|13961.1|13957.5|13953.3|13950.1|495
1656985200000|2022-07-05 01:40:00|13955.6|13953.6|13954.5|13952.5|13959.6|13956|13954.3|13951.2|398
1656985500000|2022-07-05 01:45:00|13954.4|13952.4|13954.7|13952.7|13955.7|13952.9|13951.3|13947.3|331
1656985800000|2022-07-05 01:50:00|13954.6|13952.6|13953.7|13951.7|13958|13954.8|13953.5|13950|290
1656986100000|2022-07-05 01:55:00|13953.6|13951.6|13955.6|13953.6|13957|13953.8|13952.9|13949.4|304
1656986400000|2022-07-05 02:00:00|13955.5|13953.5|13960|13955|13960|13956.7|13955.5|13952.9|302
1656986700000|2022-07-05 02:05:00|13960.1|13955.1|13954.2|13952.2|13961.1|13957.5|13952.4|13949.2|366
1656987000000|2022-07-05 02:10:00|13955.6|13950.6|13954.4|13952.4|13956.3|13952.8|13953.5|13950|235
1656987300000|2022-07-05 02:15:00|13954.5|13952.5|13954.8|13952.8|13957.5|13955|13954.5|13951.1|261
1656987600000|2022-07-05 02:20:00|13956.2|13951.2|13953.3|13948.3|13956.6|13953|13951.8|13948.3|244
1656987900000|2022-07-05 02:25:00|13953.4|13948.4|13957.7|13952.7|13959.1|13954.3|13951.7|13948.2|320
1656988200000|2022-07-05 02:30:00|13957.6|13952.6|13958.7|13953.7|13959.3|13955.9|13955.7|13952.2|344
1656988500000|2022-07-05 02:35:00|13958.8|13953.8|13957.6|13952.6|13959|13955.2|13955.7|13952.3|285
1656988800000|2022-07-05 02:40:00|13957.7|13952.7|13958.8|13953.8|13958.9|13955.5|13955.7|13952.1|274
1656989100000|2022-07-05 02:45:00|13958.9|13953.9|13960.7|13958.7|13961.1|13958.7|13956.9|13953.3|248
1656989400000|2022-07-05 02:50:00|13960.6|13958.6|13962|13957|13963.6|13960.1|13958.7|13954.9|320
1656989700000|2022-07-05 02:55:00|13961.9|13956.9|13963.3|13958.3|13965|13961.4|13960.9|13956.9|326
1656990000000|2022-07-05 03:00:00|13963.4|13958.4|13964.6|13959.6|13965|13961.5|13961.9|13957.4|351
1656990300000|2022-07-05 03:05:00|13964.7|13959.7|13964.1|13959.1|13966.2|13962.8|13962.6|13959|245
1656990600000|2022-07-05 03:10:00|13964.5|13959.5|13964.1|13959.1|13965.1|13961.5|13962.6|13959.1|301
1656990900000|2022-07-05 03:15:00|13964.2|13959.2|13959.5|13957.5|13964.2|13960.8|13959.3|13956.2|211
1656991200000|2022-07-05 03:20:00|13959.6|13957.6|13962|13957|13962.9|13959.4|13959.2|13955.6|230
1656991500000|2022-07-05 03:25:00|13962.1|13957.1|13963.6|13958.6|13964|13960.5|13960.9|13956.5|245
1656991800000|2022-07-05 03:30:00|13962.1|13960.1|13959.9|13957.9|13963.8|13960.6|13959.1|13956.5|214
1656992100000|2022-07-05 03:35:00|13959.8|13957.8|13960.8|13955.8|13961.4|13958|13955.2|13951.3|334
1656992400000|2022-07-05 03:40:00|13960.9|13955.9|13962|13960|13964.8|13960.5|13960.8|13955.8|261
1656992700000|2022-07-05 03:45:00|13963.6|13958.6|13963|13958|13966.3|13962.7|13961.5|13958|265
1656993000000|2022-07-05 03:50:00|13963.1|13958.1|13964.4|13962.4|13965.8|13962.5|13961.6|13958.1|203
1656993300000|2022-07-05 03:55:00|13964.3|13962.3|13964|13962|13966.2|13962.9|13962.9|13959.9|207
1656993600000|2022-07-05 04:00:00|13963.9|13961.9|13966|13964|13967.9|13964.5|13963.9|13960.6|258
1656993900000|2022-07-05 04:05:00|13967.4|13962.4|13963.5|13961.5|13967.4|13964.1|13963.4|13960.1|188
1656994200000|2022-07-05 04:10:00|13963.6|13961.6|13962.4|13960.4|13964.3|13962.3|13962.1|13959|170
1656994500000|2022-07-05 04:15:00|13962.5|13960.5|13962.9|13960.9|13964.4|13960.9|13960.1|13957.5|194
1656994800000|2022-07-05 04:20:00|13962.8|13960.8|13962.4|13960.4|13964.8|13961.6|13961.5|13958.1|183
1656995100000|2022-07-05 04:25:00|13962.3|13960.3|13961.9|13956.9|13964.2|13960.4|13961|13956|315
1656995400000|2022-07-05 04:30:00|13962|13957|13967|13962|13968.2|13964.5|13961.9|13956.9|614
1656995700000|2022-07-05 04:35:00|13967.1|13962.1|13964.7|13962.7|13968.1|13964.3|13963.2|13959.7|397
1656996000000|2022-07-05 04:40:00|13966.2|13961.2|13960.3|13958.3|13966.8|13963.4|13959.4|13957.3|323
1656996300000|2022-07-05 04:45:00|13960.2|13958.2|13962.1|13960.1|13964.8|13961.2|13959.6|13956.4|285
1656996600000|2022-07-05 04:50:00|13962.2|13960.2|13963.3|13961.3|13964.9|13961.5|13962.2|13959|244
1656996900000|2022-07-05 04:55:00|13963.4|13961.4|13964.3|13959.3|13964.8|13961.4|13962.1|13958.8|259
1656997200000|2022-07-05 05:00:00|13964.2|13959.2|13959.1|13954.1|13965|13961.5|13957.5|13954.1|315
1656997500000|2022-07-05 05:05:00|13959|13954|13958.3|13953.3|13959.8|13956.1|13955.1|13951.5|313
1656997800000|2022-07-05 05:10:00|13958.4|13953.4|13957.2|13955.2|13959.2|13955.6|13956.5|13953.2|244
1656998100000|2022-07-05 05:15:00|13958.5|13953.5|13958.6|13956.6|13960.5|13957.2|13956.7|13953.2|269
1656998400000|2022-07-05 05:20:00|13960|13955|13958.7|13956.7|13960.9|13957.6|13957.6|13954|258
1656998700000|2022-07-05 05:25:00|13958.8|13956.8|13958.8|13956.8|13960.1|13956.9|13956.8|13953.9|210
1656999000000|2022-07-05 05:30:00|13958.7|13956.7|13956.1|13954.1|13959.5|13957|13955.7|13952.2|216
1656999300000|2022-07-05 05:35:00|13956|13954|13957.3|13955.3|13958.8|13955.4|13954.1|13950.7|235
1656999600000|2022-07-05 05:40:00|13957.4|13955.4|13959.7|13954.7|13960.5|13957|13956.6|13953.2|260
1656999900000|2022-07-05 05:45:00|13959.8|13954.8|13958.8|13953.8|13960.9|13957.5|13956.5|13952.9|294
1657000200000|2022-07-05 05:50:00|13957.3|13955.3|13958.5|13956.5|13961.2|13957.9|13957.3|13953.8|279
1657000500000|2022-07-05 05:55:00|13958.4|13956.4|13957.8|13955.8|13960|13956.8|13957.5|13954.1|187
1657000800000|2022-07-05 06:00:00|13957.7|13955.7|13962.4|13960.4|13964.1|13961|13957.7|13955.7|444
1657001100000|2022-07-05 06:05:00|13962.5|13960.5|13964.8|13959.8|13965.5|13963|13962.2|13958.9|319
1657001400000|2022-07-05 06:10:00|13963.2|13961.2|13964.4|13962.4|13966.5|13962.9|13960.6|13957.4|287
1657001700000|2022-07-05 06:15:00|13964.5|13962.5|13964.6|13962.6|13966.9|13963.5|13963.3|13961.3|252
1657002000000|2022-07-05 06:20:00|13964.7|13962.7|13963.4|13961.4|13966.2|13962.8|13963.3|13960.6|231
1657002300000|2022-07-05 06:25:00|13963.5|13961.5|13964.1|13962.1|13966|13962.5|13962.2|13959.3|295
1657002600000|2022-07-05 06:30:00|13964.2|13962.2|13965.4|13963.4|13967|13964.7|13964|13960.8|243
1657002900000|2022-07-05 06:35:00|13965.3|13963.3|13965.7|13963.7|13966.8|13964.8|13964.8|13962.8|239
1657003200000|2022-07-05 06:40:00|13965.6|13963.6|13965.6|13963.6|13967|13965|13965.5|13963.5|219
1657003500000|2022-07-05 06:45:00|13965.7|13963.7|13966.9|13964.9|13968.5|13965.1|13964.2|13962.2|253
1657003800000|2022-07-05 06:50:00|13967|13965|13968.6|13966.6|13969.8|13966.9|13966.1|13962.8|253
1657004100000|2022-07-05 06:55:00|13968.8|13966.8|13968.3|13966.3|13969.6|13967.6|13967.2|13964.2|255
1657004400000|2022-07-05 07:00:00|13968.4|13966.4|13967|13965|13970.6|13967.1|13965.4|13961.5|512
1657004700000|2022-07-05 07:05:00|13966.9|13964.9|13978.8|13976.8|13982.1|13978.7|13966.4|13963|559
1657005000000|2022-07-05 07:10:00|13978.9|13976.9|13987.4|13982.4|13989.1|13985.3|13978.5|13975.1|638
1657005300000|2022-07-05 07:15:00|13987.3|13982.3|13987.8|13982.8|13992.9|13989.4|13986.1|13982.1|502
1657005600000|2022-07-05 07:20:00|13987.9|13982.9|13992.4|13987.4|13992.6|13988.3|13986.2|13982.7|447
1657005900000|2022-07-05 07:25:00|13991|13986|13993.6|13988.6|13994.5|13991|13989|13985.8|447
1657006200000|2022-07-05 07:30:00|13993.5|13988.5|13991.2|13989.2|13996.9|13993.1|13989.5|13986.1|482
1657006500000|2022-07-05 07:35:00|13991.3|13989.3|13997.3|13992.3|14000.1|13996.5|13990.4|13987|501
1657006800000|2022-07-05 07:40:00|13997.4|13992.4|13993.4|13991.4|13997.4|13994.1|13993.2|13990.1|421
1657007100000|2022-07-05 07:45:00|13993.6|13991.6|13991.8|13986.8|13993.6|13991.6|13988.1|13985.3|432
1657007400000|2022-07-05 07:50:00|13991.9|13986.9|13993.2|13988.2|13997.6|13994.2|13990.4|13986.6|436
1657007700000|2022-07-05 07:55:00|13993.1|13988.1|13989.1|13984.1|13994.1|13990.3|13986.6|13983.6|443
1657008000000|2022-07-05 08:00:00|13989.2|13984.2|13992.2|13987.2|13992.5|13988.7|13986.3|13983.2|379
1657008300000|2022-07-05 08:05:00|13992.1|13987.1|13995.5|13990.5|13995.8|13991.9|13990.3|13986|456
1657008600000|2022-07-05 08:10:00|13995.6|13990.6|13996.4|13991.4|13998.8|13994.9|13992.6|13988.2|495
1657008900000|2022-07-05 08:15:00|13996.6|13991.6|13994.9|13989.9|13997.3|13992.8|13991.8|13988|425
1657009200000|2022-07-05 08:20:00|13995|13990|13998.8|13993.8|14000.6|13995.6|13991.3|13987.8|443
1657009500000|2022-07-05 08:25:00|13998.7|13993.7|14002.8|13997.8|14005.1|14001.8|13998.4|13993.4|482
1657009800000|2022-07-05 08:30:00|14002.7|13997.7|13999.3|13994.3|14003.8|13999.6|13996.2|13992.9|480
1657010100000|2022-07-05 08:35:00|13999.1|13994.1|14003.3|13998.3|14004.1|14000.6|13996.3|13993|461
1657010400000|2022-07-05 08:40:00|14003.1|13998.1|14003.5|13998.5|14005.2|14001.6|13998.9|13995.9|394
1657010700000|2022-07-05 08:45:00|14003.6|13998.6|14014.8|14009.8|14020|14015|14001.8|13998.1|575
1657011000000|2022-07-05 08:50:00|14014.9|14009.9|14032.4|14027.4|14033.4|14030|14014.7|14009.7|561
1657011300000|2022-07-05 08:55:00|14032.3|14027.3|14035.4|14030.4|14036.2|14032.5|14031.7|14026.7|495
1657011600000|2022-07-05 09:00:00|14035.3|14030.3|14028.5|14026.5|14036.4|14033.7|14028|14024.5|459
1657011900000|2022-07-05 09:05:00|14028.4|14026.4|14032|14027|14033.4|14029.8|14025.2|14021.8|415
1657012200000|2022-07-05 09:10:00|14031.9|14026.9|14030.3|14028.3|14033.6|14030.4|14030.1|14026.3|369
1657012500000|2022-07-05 09:15:00|14030.4|14028.4|14030.4|14025.4|14032.2|14029|14027.3|14023.8|472
1657012800000|2022-07-05 09:20:00|14030.6|14025.6|14025.7|14023.7|14030.7|14026.3|14024.1|14020.8|487
1657013100000|2022-07-05 09:25:00|14027.2|14022.2|14028.6|14026.6|14030.3|14026.8|14025.2|14021.9|418
1657013400000|2022-07-05 09:30:00|14028.7|14026.7|14035|14033|14036.4|14033.7|14028.5|14025|448
1657013700000|2022-07-05 09:35:00|14034.9|14032.9|14035.5|14030.5|14038.3|14034.8|14034.4|14029.4|417
1657014000000|2022-07-05 09:40:00|14035.4|14030.4|14030.1|14028.1|14039.3|14036|14030|14026.5|430
1657014300000|2022-07-05 09:45:00|14030.2|14028.2|14040.6|14035.6|14040.8|14037.3|14030.2|14026.7|512
1657014600000|2022-07-05 09:50:00|14040.9|14035.9|14034.5|14029.5|14041|14037.4|14034.5|14029.5|443
1657014900000|2022-07-05 09:55:00|14034.6|14029.6|14034.4|14032.4|14035.9|14032.6|14031.9|14027.6|399
1657015200000|2022-07-05 10:00:00|14035.8|14030.8|14033.1|14031.1|14035.8|14032.6|14031.6|14028.1|401
1657015500000|2022-07-05 10:05:00|14033.2|14031.2|14035.3|14030.3|14036.1|14032.2|14032|14028.6|346
1657015800000|2022-07-05 10:10:00|14035.4|14030.4|14031.4|14026.4|14036.2|14032.9|14029.5|14026|438
1657016100000|2022-07-05 10:15:00|14031.3|14026.3|14030.9|14025.9|14032.3|14028.8|14026.3|14022.5|423
1657016400000|2022-07-05 10:20:00|14031|14026|14026.4|14021.4|14032.8|14028.6|14024.9|14020.6|360
1657016700000|2022-07-05 10:25:00|14026.5|14021.5|14021.7|14019.7|14026.5|14023|14021.5|14018|393
1657017000000|2022-07-05 10:30:00|14021.6|14019.6|14022.9|14017.9|14027.8|14022.8|14021.5|14017.6|353
1657017300000|2022-07-05 10:35:00|14022.8|14017.8|14022|14020|14025.5|14021.9|14020.7|14017.1|292
1657017600000|2022-07-05 10:40:00|14022.1|14020.1|14022.4|14020.4|14025|14021|14021.3|14018|363
1657017900000|2022-07-05 10:45:00|14022.3|14020.3|14021.7|14019.7|14025|14021.5|14020.6|14017|335
1657018200000|2022-07-05 10:50:00|14021.8|14019.8|14023.4|14018.4|14026.3|14021.7|14021.7|14018|342
1657018500000|2022-07-05 10:55:00|14023.5|14018.5|14025.8|14020.8|14028|14023.7|14022.9|14018.2|376
1657018800000|2022-07-05 11:00:00|14025.7|14020.7|14027|14025|14029|14025.6|14023.9|14019.9|385
1657019100000|2022-07-05 11:05:00|14026.9|14024.9|14024.4|14022.4|14028.3|14025|14023.5|14020|287
1657019400000|2022-07-05 11:10:00|14024.3|14022.3|14031.4|14026.4|14031.5|14027.9|14024|14020.5|337
1657019700000|2022-07-05 11:15:00|14030|14028|14033.6|14031.6|14036.2|14032.7|14029.4|14026.1|444
1657020000000|2022-07-05 11:20:00|14033.5|14031.5|14033.3|14031.3|14036.6|14032.5|14032.9|14029.2|330
1657020300000|2022-07-05 11:25:00|14033.1|14031.1|14034.7|14029.7|14036.8|14032.4|14032.5|14028.8|275
1657020600000|2022-07-05 11:30:00|14034.6|14029.6|14035|14030|14037.7|14032.7|14033|14029.1|360
1657020900000|2022-07-05 11:35:00|14034.9|14029.9|14032.7|14027.7|14035.2|14030.2|14032.2|14027.2|278
1657021200000|2022-07-05 11:40:00|14032.8|14027.8|14030.9|14028.9|14032.9|14029.3|14029.6|14025.7|289
1657021500000|2022-07-05 11:45:00|14030.7|14028.7|14032.5|14030.5|14033.7|14030.5|14029.2|14025.7|310
1657021800000|2022-07-05 11:50:00|14033.4|14031.4|14037.1|14032.1|14037.6|14033.2|14032.3|14028.7|399
1657022100000|2022-07-05 11:55:00|14037|14032|14038.4|14033.4|14039.1|14035.7|14035.8|14031.7|336
1657022400000|2022-07-05 12:00:00|14038.2|14033.2|14044.1|14039.1|14044.3|14040.5|14036.1|14031.3|499
1657022700000|2022-07-05 12:05:00|14044|14039|14049.7|14044.7|14050.4|14046.6|14042.6|14037.9|448
1657023000000|2022-07-05 12:10:00|14049.8|14044.8|14048.6|14046.6|14050.7|14046.8|14046|14042|349
1657023300000|2022-07-05 12:15:00|14048.7|14046.7|14051.1|14046.1|14054.8|14051.3|14048.7|14045.1|378
1657023600000|2022-07-05 12:20:00|14050.8|14045.8|14052.4|14047.4|14053.9|14050.4|14049|14044|432
1657023900000|2022-07-05 12:25:00|14052.2|14047.2|14052.3|14047.3|14053.1|14049.3|14047.3|14042.9|474
1657024200000|2022-07-05 12:30:00|14052.2|14047.2|14051|14046|14054|14050.5|14048.5|14045|516
1657024500000|2022-07-05 12:35:00|14050.9|14045.9|14049.9|14044.9|14054|14050.4|14046.4|14042.7|531
1657024800000|2022-07-05 12:40:00|14050.1|14045.1|14050|14045|14051|14047.9|14048.2|14043.8|496
1657025100000|2022-07-05 12:45:00|14049.9|14044.9|14051.1|14046.1|14053.9|14049.6|14048.8|14044.3|399
1657025400000|2022-07-05 12:50:00|14051.2|14046.2|14052.2|14050.2|14053.7|14050.5|14050.6|14045.9|381
1657025700000|2022-07-05 12:55:00|14052.1|14050.1|14048.6|14046.6|14053.8|14050.4|14048.6|14045.1|413
1657026000000|2022-07-05 13:00:00|14049|14047|14050.9|14045.9|14053.1|14049.1|14049|14045.5|382
1657026300000|2022-07-05 13:05:00|14051|14046|14057.8|14052.8|14058.1|14053.9|14049.7|14045.9|419
1657026600000|2022-07-05 13:10:00|14057.7|14052.7|14060.4|14055.4|14062.5|14058.7|14056.9|14051.9|516
1657026900000|2022-07-05 13:15:00|14060.2|14055.2|14062|14057|14062.6|14058.7|14058.5|14054.8|406
1657027200000|2022-07-05 13:20:00|14062.1|14057.1|14064.5|14059.5|14064.7|14061.1|14059.4|14055.7|445
1657027500000|2022-07-05 13:25:00|14064.4|14059.4|14065.1|14060.1|14065.6|14062.3|14061.7|14057.5|411
1657027800000|2022-07-05 13:30:00|14063.7|14061.7|14069.9|14064.9|14070|14066.5|14063.4|14060|434
1657028100000|2022-07-05 13:35:00|14070|14065|14073.4|14068.4|14074|14070.6|14069.2|14064.4|441
1657028400000|2022-07-05 13:40:00|14073.5|14068.5|14061.7|14059.7|14074|14069.9|14061.3|14057.9|461
1657028700000|2022-07-05 13:45:00|14062.1|14060.1|14060.6|14055.6|14063.9|14060.3|14056.3|14052.8|561
1657029000000|2022-07-05 13:50:00|14060.4|14055.4|14065.3|14060.3|14066|14062.5|14058.5|14054.8|535
1657029300000|2022-07-05 13:55:00|14065.1|14060.1|14069|14064|14070.3|14065.3|14062.7|14059.1|351
1657029600000|2022-07-05 14:00:00|14070.1|14065.1|14070|14065|14073.6|14069.2|14069.5|14064.5|388
1657029900000|2022-07-05 14:05:00|14070.2|14065.2|14072.8|14070.8|14074.1|14070.8|14068.3|14064.9|445
1657030200000|2022-07-05 14:10:00|14072.9|14070.9|14064.5|14059.5|14074.3|14071.2|14064.2|14059.2|450
1657030500000|2022-07-05 14:15:00|14064.6|14059.6|14069.3|14064.3|14071.4|14067.6|14063.6|14058.6|498
1657030800000|2022-07-05 14:20:00|14069.4|14064.4|14070.8|14065.8|14071.6|14066.6|14068.7|14063.7|391
1657031100000|2022-07-05 14:25:00|14070.7|14065.7|14066.1|14061.1|14071.3|14067.7|14065.1|14060.6|392
1657031400000|2022-07-05 14:30:00|14066|14061|14064|14059|14067.4|14063.6|14063.4|14058.4|447
1657031700000|2022-07-05 14:35:00|14064.1|14059.1|14057.7|14055.7|14067.3|14062.3|14056.8|14053.4|480
1657032000000|2022-07-05 14:40:00|14057.8|14055.8|14065.8|14060.8|14066.2|14061.9|14057.4|14054|453
1657032300000|2022-07-05 14:45:00|14065.7|14060.7|14068.8|14063.8|14071.5|14066.9|14065.2|14060.2|358
1657032600000|2022-07-05 14:50:00|14068.9|14063.9|14063.4|14058.4|14072.1|14068.6|14062|14057|462
1657032900000|2022-07-05 14:55:00|14063.9|14058.9|14063.6|14061.6|14067.6|14062.7|14063.1|14058.9|438
1657033200000|2022-07-05 15:00:00|14063.8|14061.8|14065.7|14060.7|14067.1|14062.5|14062.5|14057.5|409
1657033500000|2022-07-05 15:05:00|14065.9|14060.9|14067.1|14062.1|14067.9|14064.4|14065.6|14060.6|288
1657033800000|2022-07-05 15:10:00|14067|14062|14067.3|14062.3|14069.1|14065.7|14065.2|14060.6|310
1657034100000|2022-07-05 15:15:00|14067.2|14062.2|14066.9|14061.9|14069.1|14065.6|14065.5|14061.7|303
1657034400000|2022-07-05 15:20:00|14066.7|14061.7|14068.5|14066.5|14070.7|14067.2|14065.5|14061.7|275
1657034700000|2022-07-05 15:25:00|14068.6|14066.6|14071|14066|14075.6|14072.5|14068.5|14065.1|334
1657035000000|2022-07-05 15:30:00|14070.5|14065.5|14069.4|14064.4|14072.4|14068.7|14067.6|14064.2|357
1657035300000|2022-07-05 15:35:00|14069.3|14064.3|14068.9|14063.9|14070.4|14066.4|14065.4|14062.4|409
1657035600000|2022-07-05 15:40:00|14068.8|14063.8|14067.1|14062.1|14069.3|14065.6|14062.3|14058.3|385
1657035900000|2022-07-05 15:45:00|14067|14062|14065.4|14060.4|14067.2|14062.2|14062.3|14058.4|356
1657036200000|2022-07-05 15:50:00|14065.2|14060.2|14066.5|14061.5|14066.9|14062.2|14064.2|14059.3|327
1657036500000|2022-07-05 15:55:00|14066.6|14061.6|14066.4|14061.4|14067|14063|14063.9|14059.9|307
1657036800000|2022-07-05 16:00:00|14066.3|14061.3|14066.8|14064.8|14068.3|14065|14065.5|14061.1|248
1657037100000|2022-07-05 16:05:00|14066.6|14064.6|14067.7|14062.7|14068.4|14065|14065.8|14062.4|211
1657037400000|2022-07-05 16:10:00|14067.8|14062.8|14069.2|14064.2|14069.7|14066.2|14066|14062.4|336
1657037700000|2022-07-05 16:15:00|14069.3|14064.3|14070.2|14065.2|14070.5|14067.2|14068|14064.2|200
1657038000000|2022-07-05 16:20:00|14070.3|14065.3|14067.5|14062.5|14070.6|14067|14065.9|14062|404
1657038300000|2022-07-05 16:25:00|14067.6|14062.6|14069.6|14064.6|14069.6|14065.2|14065.5|14062|287
1657038600000|2022-07-05 16:30:00|14069.5|14064.5|14068.1|14063.1|14069.5|14065.2|14066.3|14062.2|289
1657038900000|2022-07-05 16:35:00|14068|14063|14068.3|14063.3|14068.4|14064.9|14066.2|14062.7|234
1657039200000|2022-07-05 16:40:00|14068.2|14063.2|14068.3|14063.3|14068.5|14065|14066.4|14062.9|184
1657039500000|2022-07-05 16:45:00|14068.2|14063.2|14069|14067|14070.2|14067.2|14066.9|14063.2|160
1657039800000|2022-07-05 16:50:00|14068.9|14066.9|14069.7|14064.7|14071.2|14067.9|14068.3|14064.7|188
1657040100000|2022-07-05 16:55:00|14069.8|14064.8|14070.6|14065.6|14071.6|14068|14068.3|14064.6|244
1657040400000|2022-07-05 17:00:00|14070.5|14065.5|14069.2|14067.2|14071|14067.6|14068.9|14065.2|274
1657040700000|2022-07-05 17:05:00|14069.3|14067.3|14069.6|14064.6|14071.2|14067.8|14067.5|14064|212
1657041000000|2022-07-05 17:10:00|14068.1|14066.1|14067.6|14065.6|14069.8|14066.3|14066.6|14063.2|293
1657041300000|2022-07-05 17:15:00|14067.7|14062.6|14065.5|14060.5|14067.9|14062.9|14064|14059.9|246
1657041600000|2022-07-05 17:20:00|14064.3|14062.3|14065.8|14060.8|14066.6|14062.4|14063.5|14058.5|240
1657041900000|2022-07-05 17:25:00|14065.7|14060.7|14068.9|14063.9|14069|14064|14063.6|14059.2|248
1657042200000|2022-07-05 17:30:00|14069|14064|14068.9|14063.9|14069.3|14065.3|14067.3|14063.1|167
1657042500000|2022-07-05 17:35:00|14069|14064|14070|14065|14070.3|14066.5|14068.1|14063.9|178
1657042800000|2022-07-05 17:40:00|14069.9|14064.9|14069.8|14064.8|14070|14066.9|14068.7|14063.7|243
1657043100000|2022-07-05 17:45:00|14069.7|14064.7|14068.9|14063.9|14070.6|14065.6|14068.8|14063.8|160
1657043400000|2022-07-05 17:50:00|14068.8|14063.8|14068|14063|14069.4|14064.4|14067.2|14062.2|185
1657043700000|2022-07-05 17:55:00|14067.9|14062.9|14067.7|14062.7|14069.2|14064.2|14066.8|14061.8|249
1657044000000|2022-07-05 18:00:00|14067.6|14062.6|14066.5|14061.5|14068.9|14065|14066|14061.4|301
1657044300000|2022-07-05 18:05:00|14066.6|14061.6|14065.6|14060.6|14067.7|14063.3|14063.9|14060|218
1657044600000|2022-07-05 18:10:00|14065.5|14060.5|14065.3|14060.3|14066.6|14062.3|14064|14059.7|267
1657044900000|2022-07-05 18:15:00|14065.4|14060.4|14065.5|14060.5|14066.3|14061.3|14065.2|14060.2|230
1657045200000|2022-07-05 18:20:00|14065.4|14060.4|14064.4|14059.4|14066.1|14061.1|14063.3|14058.3|311
1657045500000|2022-07-05 18:25:00|14064.3|14059.3|14060.8|14055.8|14065|14060|14060.6|14055.6|309
1657045800000|2022-07-05 18:30:00|14060.9|14055.9|14061|14056|14061.5|14056.5|14060.1|14055.1|267
1657046100000|2022-07-05 18:35:00|14061.1|14056.1|14060.4|14055.4|14061.3|14056.3|14060.2|14055.2|236
1657046400000|2022-07-05 18:40:00|14060.5|14055.5|14059.5|14054.5|14061.1|14056.1|14058.5|14053.5|220
1657046700000|2022-07-05 18:45:00|14059.4|14054.4|14060.5|14055.5|14060.7|14055.7|14057.3|14053.6|214
1657047000000|2022-07-05 18:50:00|14060.4|14055.4|14062.6|14057.6|14064|14060.5|14060.2|14055.2|298
1657047300000|2022-07-05 18:55:00|14062.8|14057.8|14066.6|14061.6|14067.6|14062.6|14061.6|14057.3|681
1657047600000|2022-07-05 19:00:00|14066.3|14061.3|14066.3|14061.3|14066.8|14061.8|14065.2|14060.2|313
1657047900000|2022-07-05 19:05:00|14066.2|14061.2|14062.3|14057.3|14066.4|14061.4|14061.9|14056.9|264
1657048200000|2022-07-05 19:10:00|14062.2|14057.2|14063.7|14058.7|14065.6|14060.6|14061.9|14056.9|255
1657048500000|2022-07-05 19:15:00|14063.6|14058.6|14066|14061|14066.4|14061.4|14063.4|14058.4|242
1657048800000|2022-07-05 19:20:00|14066.1|14061.1|14063.3|14058.3|14066.2|14061.2|14062.4|14057.4|295
1657049100000|2022-07-05 19:25:00|14063.4|14058.4|14062.3|14057.3|14064.2|14059.2|14061.3|14056.3|314
1657049400000|2022-07-05 19:30:00|14062.5|14057.5|14061.5|14056.5|14062.8|14057.8|14061.3|14056.3|283
1657049700000|2022-07-05 19:35:00|14061.6|14056.6|14060.2|14055.2|14062.3|14057.3|14059.7|14054.7|351
1657050000000|2022-07-05 19:40:00|14060.4|14055.4|14058.5|14053.5|14061|14056|14056.4|14052.7|294
1657050300000|2022-07-05 19:45:00|14058.4|14053.4|14058.5|14053.5|14058.9|14053.9|14057.9|14052.9|298
1657050600000|2022-07-05 19:50:00|14058.4|14053.4|14059.2|14054.2|14059.6|14054.6|14058.2|14053.2|247
1657050900000|2022-07-05 19:55:00|14059.1|14054.1|14056.1|14051.1|14059.9|14054.9|14054.7|14049.7|258
1657051200000|2022-07-05 20:00:00|14056.3|14051.3|14056|14051|14057.2|14052.2|14054.5|14049.5|189
1657051500000|2022-07-05 20:05:00|14055.9|14050.9|14055.8|14050.8|14056.1|14051.1|14055.6|14050.6|82
1657051800000|2022-07-05 20:10:00|14055.6|14050.6|14056.1|14051.1|14056.2|14051.2|14055.6|14050.6|76
1657052100000|2022-07-05 20:15:00|14056.2|14051.2|14055.8|14050.8|14056.5|14051.5|14055.6|14050.6|60
1657052400000|2022-07-05 20:20:00|14055.5|14050.5|14057.2|14052.2|14057.3|14052.3|14055.1|14050.1|97
1657052700000|2022-07-05 20:25:00|14057.3|14052.3|14057.1|14052.1|14057.4|14052.4|14057|14052|76
1657053000000|2022-07-05 20:30:00|14057.3|14052.3|14056.6|14051.6|14057.8|14052.8|14055.9|14050.9|100
1657053300000|2022-07-05 20:35:00|14056.5|14051.5|14055.7|14050.7|14056.9|14051.9|14055.2|14050.2|91
1657053600000|2022-07-05 20:40:00|14055.8|14050.8|14055.7|14050.7|14056.4|14051.1|14055.2|14050.2|117
1657053900000|2022-07-05 20:45:00|14055.3|14050.3|14055.5|14050.5|14056.6|14050.8|14055.1|14049.4|124
1657054200000|2022-07-05 20:50:00|14055.7|14050.7|14053.4|14048.4|14059.2|14050.7|14053.4|14047.5|161
1657054500000|2022-07-05 20:55:00|14053.2|14048.2|14065.3|14049.3|14066.1|14050.1|14053.2|14043.2|354
1657054800000|2022-07-05 21:00:00|14065.4|14049.4|14062|14046|14065.9|14049.9|14062|14046|36
1657055100000|2022-07-05 21:05:00|14062.3|14046.3|14065.1|14051.3|14065.8|14052.2|14062.3|14046.3|94
1657055400000|2022-07-05 21:10:00|14066.2|14051.7|14065.5|14049.5|14067.1|14053.7|14062.9|14046.9|136
1657055700000|2022-07-05 21:15:00|14065.8|14049.8|14062.6|14048.6|14066.9|14053.5|14062.6|14048.4|30
1657056000000|2022-07-05 21:20:00|14064|14048.5|14063.8|14047.8|14067|14054.2|14062.6|14046.6|91
1657056300000|2022-07-05 21:25:00|14064|14048|14063.6|14050|14067.1|14053.6|14062.6|14047.9|113
1657056600000|2022-07-05 21:30:00|14064.3|14052.5|14065|14049|14066.1|14053.8|14060.5|14047.1|226
1657056900000|2022-07-05 21:35:00|14065.6|14049.6|14064.1|14052.4|14067.3|14054.5|14060.6|14047.6|139
1657057200000|2022-07-05 21:40:00|14063.3|14052.5|14063.7|14052.1|14066.5|14053.9|14061.2|14047.3|184
1657057500000|2022-07-05 21:45:00|14062.4|14050.8|14062.1|14051.2|14065.1|14054.1|14060.1|14045.7|271
1657057800000|2022-07-05 21:50:00|14063.4|14051.1|14060.6|14052.4|14066|14054.9|14059.5|14048.6|150
1657058100000|2022-07-05 21:55:00|14060.5|14051.5|14061|14052.9|14066.3|14055|14059.7|14048.8|291
1657058400000|2022-07-05 22:00:00|14061.2|14051|14055.8|14049.5|14066.6|14055.1|14054.7|14046.1|407
1657058700000|2022-07-05 22:05:00|14055.4|14050.4|14054.1|14049.1|14060.1|14050.4|14053|14043.4|244
1657059000000|2022-07-05 22:10:00|14054.2|14049.2|14055.2|14049|14059.3|14049.7|14053.7|14044.3|159
1657059300000|2022-07-05 22:15:00|14055.1|14048.6|14055.5|14049.5|14059.1|14049.7|14054.1|14044.5|164
1657059600000|2022-07-05 22:20:00|14055.1|14048.9|14055|14050|14056.9|14050.2|14054.8|14048.7|110
1657059900000|2022-07-05 22:25:00|14055.1|14050.1|14055.5|14049.2|14060.1|14050.3|14054.8|14044.9|117
1657060200000|2022-07-05 22:30:00|14055.4|14049.3|14055|14047|14059.2|14049.5|14053.3|14043.3|201
1657060500000|2022-07-05 22:35:00|14055.2|14047.4|14053|14048|14057.9|14048.5|14052.6|14043.8|138
1657060800000|2022-07-05 22:40:00|14052.9|14047.9|14054.4|14046.2|14057.6|14048.1|14052.3|14043.9|102
1657061100000|2022-07-05 22:45:00|14054|14046.6|14053.1|14048.1|14057|14048.9|14052.7|14044.6|101
1657061400000|2022-07-05 22:50:00|14052.9|14047.9|14053|14048|14056.9|14048.7|14052.5|14045.3|110
1657061700000|2022-07-05 22:55:00|14053.1|14048.1|14053.6|14048.6|14056.9|14048.9|14052.8|14045|85
1657062000000|2022-07-05 23:00:00|14054.2|14049.2|14053.8|14048.8|14054.3|14049.3|14053|14048|206
1657062300000|2022-07-05 23:05:00|14053.7|14048.7|14054.2|14049.2|14054.9|14049.9|14053.3|14048.3|157
1657062600000|2022-07-05 23:10:00|14054.3|14049.3|14054.8|14049.8|14055|14050|14053.9|14048.9|194
1657062900000|2022-07-05 23:15:00|14054.7|14049.7|14053.8|14048.8|14054.9|14049.9|14053|14048|195
1657063200000|2022-07-05 23:20:00|14053.9|14048.9|14053.2|14048.2|14054.6|14049.6|14052.9|14047.9|217
1657063500000|2022-07-05 23:25:00|14053.3|14048.3|14054.5|14049.5|14055.6|14050.6|14053.3|14048.3|210
1657063800000|2022-07-05 23:30:00|14054.6|14049.6|14054.9|14049.9|14056.1|14051.1|14054.2|14049.2|184
1657064100000|2022-07-05 23:35:00|14055.1|14050.1|14054.3|14049.3|14055.6|14050.6|14053.7|14048.7|171
1657064400000|2022-07-05 23:40:00|14054.2|14049.2|14054|14049|14054.7|14049.7|14053.4|14048.4|158
1657064700000|2022-07-05 23:45:00|14054.1|14049.1|14054|14049|14054.6|14049.6|14053.5|14048.5|164
1657065000000|2022-07-05 23:50:00|14053.9|14048.9|14055.3|14050.3|14055.9|14050.9|14053.9|14048.9|205
1657065300000|2022-07-05 23:55:00|14055.4|14050.4|14053.8|14048.8|14056.1|14052.5|14053.8|14048.8|188
1657065600000|2022-07-06 00:00:00|14053.9|14048.9|14053.4|14051.4|14055.9|14052.3|14052.6|14048.3|364
1657065900000|2022-07-06 00:05:00|14053.5|14051.5|14051.5|14046.5|14055.1|14051.5|14050.3|14046.3|293
1657066200000|2022-07-06 00:10:00|14051.6|14046.6|14052.4|14047.4|14054|14049|14051.4|14046.4|319
1657066500000|2022-07-06 00:15:00|14052.5|14047.5|14052.1|14047.1|14053.9|14049.7|14049|14045.5|272
1657066800000|2022-07-06 00:20:00|14052.2|14047.2|14053.5|14048.5|14054|14050.5|14050.6|14047|285
1657067100000|2022-07-06 00:25:00|14053.4|14048.4|14054.3|14049.3|14056|14052.4|14051.9|14047.3|240
1657067400000|2022-07-06 00:30:00|14054.2|14049.2|14052.8|14050.8|14054.8|14051.3|14052.4|14049|182
1657067700000|2022-07-06 00:35:00|14054.3|14049.3|14053.1|14051.1|14054.9|14051.4|14052.2|14049.1|213
1657068000000|2022-07-06 00:40:00|14054.7|14049.7|14051.1|14046.1|14054.8|14051.4|14049.7|14046.1|246
1657068300000|2022-07-06 00:45:00|14051|14046|14044.1|14042.1|14051.1|14047.2|14043.9|14040.4|418
1657068600000|2022-07-06 00:50:00|14044.2|14042.2|14046.2|14041.2|14046.5|14042.2|14040.2|14036.3|426
1657068900000|2022-07-06 00:55:00|14046.4|14041.4|14043.5|14041.5|14046.5|14043.3|14043.3|14039.7|288
1657069200000|2022-07-06 01:00:00|14043.4|14041.4|14043.3|14038.3|14046.1|14043.2|14041.8|14038.2|258
1657069500000|2022-07-06 01:05:00|14043.2|14038.2|14040.5|14038.5|14044|14040.8|14039.2|14035.9|336
1657069800000|2022-07-06 01:10:00|14040.4|14038.4|14042.9|14037.9|14043.9|14040.5|14039.1|14036|236
1657070100000|2022-07-06 01:15:00|14042.8|14037.8|14043.5|14041.5|14045.9|14042.4|14041.3|14037.8|363
1657070400000|2022-07-06 01:20:00|14043.4|14041.4|14044.9|14039.9|14045.1|14041.6|14040.1|14037|322
1657070700000|2022-07-06 01:25:00|14044.8|14039.8|14050.4|14045.4|14051.4|14047.9|14042.5|14039.8|308
1657071000000|2022-07-06 01:30:00|14049|14047|14048.5|14043.5|14050.4|14047.8|14046.4|14043.2|407
1657071300000|2022-07-06 01:35:00|14047|14045|14053.3|14051.3|14055.4|14051.9|14046.3|14043|427
1657071600000|2022-07-06 01:40:00|14053.5|14051.5|14053.5|14051.5|14055.5|14052.5|14051.9|14048.6|423
1657071900000|2022-07-06 01:45:00|14053.6|14051.6|14047.1|14045.1|14055.9|14052.5|14046.5|14043.2|412
1657072200000|2022-07-06 01:50:00|14047.2|14045.2|14050.9|14048.9|14052.8|14049.4|14047.1|14043.6|379
1657072500000|2022-07-06 01:55:00|14050.8|14048.8|14050.9|14048.9|14054.8|14051.3|14049.6|14046.1|378
1657072800000|2022-07-06 02:00:00|14051|14049|14048.1|14043.1|14052.5|14049|14045.5|14042.1|372
1657073100000|2022-07-06 02:05:00|14046.6|14044.6|14045.6|14043.6|14048.5|14045|14043.3|14040|409
1657073400000|2022-07-06 02:10:00|14045.7|14043.7|14039.1|14037.1|14047.9|14044.4|14038.5|14034.7|346
1657073700000|2022-07-06 02:15:00|14039|14037|14042.3|14037.3|14042.9|14039|14038.5|14035|336
1657074000000|2022-07-06 02:20:00|14042.2|14037.2|14042.6|14037.6|14043.5|14039.9|14040.5|14036.9|270
1657074300000|2022-07-06 02:25:00|14042.5|14037.5|14040.8|14038.8|14045.2|14041.8|14040.5|14037.2|296
1657074600000|2022-07-06 02:30:00|14042.3|14037.3|14039.3|14037.3|14042.8|14039.2|14037.5|14033.9|309
1657074900000|2022-07-06 02:35:00|14039.4|14037.4|14043.6|14038.6|14045.2|14042.1|14039|14035.5|259
1657075200000|2022-07-06 02:40:00|14044|14039|14042.4|14037.4|14045.2|14041.2|14040.1|14036.3|321
1657075500000|2022-07-06 02:45:00|14042.5|14037.5|14041.2|14039.2|14043.8|14040.1|14040|14035.7|340
1657075800000|2022-07-06 02:50:00|14042.5|14037.5|14041.8|14039.8|14043.6|14040|14040.4|14037|287
1657076100000|2022-07-06 02:55:00|14041.7|14039.7|14039.6|14034.6|14043.2|14039.8|14037.3|14034.1|268
1657076400000|2022-07-06 03:00:00|14039.5|14034.5|14034.5|14032.5|14040.8|14037.1|14033.3|14029.8|333
1657076700000|2022-07-06 03:05:00|14034.4|14032.4|14037.4|14032.4|14037.9|14034.4|14033.8|14030.3|227
1657077000000|2022-07-06 03:10:00|14035.9|14033.9|14039.1|14037.1|14042|14038.1|14035.7|14032.5|282
1657077300000|2022-07-06 03:15:00|14040.5|14035.5|14037.4|14035.4|14041|14037.5|14036.5|14032.4|289
1657077600000|2022-07-06 03:20:00|14037.3|14035.3|14040.3|14038.3|14043.2|14039.4|14037.3|14034.4|308
1657077900000|2022-07-06 03:25:00|14040.2|14038.2|14042.6|14040.6|14044.1|14040.9|14038.8|14035.3|262
1657078200000|2022-07-06 03:30:00|14044|14039|14041.3|14039.3|14044|14040.6|14040.1|14036.6|228
1657078500000|2022-07-06 03:35:00|14041.2|14039.2|14040.4|14035.4|14043|14039.4|14037.9|14034.5|260
1657078800000|2022-07-06 03:40:00|14038.9|14036.9|14038.2|14033.2|14040.7|14037.2|14036.5|14032.9|246
1657079100000|2022-07-06 03:45:00|14038.1|14033.1|14038.2|14036.2|14040|14036.6|14036.3|14032.7|252
1657079400000|2022-07-06 03:50:00|14038.1|14036.1|14038.6|14036.6|14040.6|14037.1|14037.4|14034|188
1657079700000|2022-07-06 03:55:00|14038.4|14036.4|14040.6|14038.6|14042.1|14038.7|14038|14034.6|190
1657080000000|2022-07-06 04:00:00|14040.7|14038.7|14039.9|14037.9|14042.3|14039.4|14039.6|14037.2|150
1657080300000|2022-07-06 04:05:00|14040|14038|14038.9|14036.9|14042|14038.5|14038.8|14035.4|181
1657080600000|2022-07-06 04:10:00|14039|14037|14041|14039|14043.4|14039.9|14038.9|14035.5|267
1657080900000|2022-07-06 04:15:00|14040.9|14038.9|14042.4|14040.4|14044.4|14040.8|14040.9|14037.6|203
1657081200000|2022-07-06 04:20:00|14042.3|14040.3|14043.9|14041.9|14045.4|14041.9|14042.1|14038.6|217
1657081500000|2022-07-06 04:25:00|14043.8|14041.8|14043.1|14041.1|14045.8|14042.4|14042.9|14039.4|215
1657081800000|2022-07-06 04:30:00|14044.8|14039.8|14046.7|14044.7|14048.6|14045.3|14043.3|14039.8|285
1657082100000|2022-07-06 04:35:00|14046.6|14044.6|14046.8|14044.8|14048.6|14045.2|14046.3|14042.5|236
1657082400000|2022-07-06 04:40:00|14046.7|14044.7|14047.4|14045.4|14049.7|14046|14046.3|14042.9|158
1657082700000|2022-07-06 04:45:00|14047.3|14045.3|14052.9|14047.9|14053.4|14049.9|14047.3|14043.8|214
1657083000000|2022-07-06 04:50:00|14053|14048|14058.1|14056.1|14060.1|14057.5|14051.6|14047.9|308
1657083300000|2022-07-06 04:55:00|14058|14056|14053.1|14051.1|14059.3|14056|14052.2|14048.9|303
1657083600000|2022-07-06 05:00:00|14053.2|14051.2|14052.5|14050.5|14057.1|14054|14051.1|14048.2|306
1657083900000|2022-07-06 05:05:00|14052.6|14050.6|14050.6|14048.6|14054.7|14051.1|14048.4|14044.7|288
1657084200000|2022-07-06 05:10:00|14052.1|14047.1|14050.6|14045.6|14052.7|14049.2|14048.6|14045.1|234
1657084500000|2022-07-06 05:15:00|14050.5|14045.5|14051.5|14046.5|14052.6|14048.7|14048.1|14044.8|305
1657084800000|2022-07-06 05:20:00|14050|14048|14052.3|14047.3|14053.2|14049.8|14048.1|14044.8|348
1657085100000|2022-07-06 05:25:00|14052.4|14047.4|14052.4|14047.4|14053|14049.6|14050.3|14046.8|245
1657085400000|2022-07-06 05:30:00|14052.3|14047.3|14051|14049|14052.8|14049.4|14050.6|14047|231
1657085700000|2022-07-06 05:35:00|14050.9|14048.9|14053.6|14051.6|14055.3|14051.8|14049.7|14046.2|263
1657086000000|2022-07-06 05:40:00|14053.5|14051.5|14053.3|14051.3|14055.9|14052.4|14051.6|14048.5|332
1657086300000|2022-07-06 05:45:00|14053.5|14051.5|14054.9|14052.9|14056.2|14053|14051.3|14047.8|340
1657086600000|2022-07-06 05:50:00|14054.8|14052.8|14053.2|14051.2|14056.1|14052.9|14052.9|14050|325
1657086900000|2022-07-06 05:55:00|14053.1|14051.1|14054.1|14052.1|14055.8|14052.4|14052.3|14048.8|335
1657087200000|2022-07-06 06:00:00|14054.2|14052.2|14054.8|14052.8|14055.9|14053|14051.8|14048.6|378
1657087500000|2022-07-06 06:05:00|14056.7|14051.7|14060.6|14055.6|14060.8|14057.2|14054.9|14051.7|497
1657087800000|2022-07-06 06:10:00|14060.5|14055.5|14051|14049|14060.6|14057.1|14051|14048.6|431
1657088100000|2022-07-06 06:15:00|14051.2|14049.2|14048.4|14046.4|14055.7|14052.3|14048.4|14045.4|451
1657088400000|2022-07-06 06:20:00|14048.5|14046.5|14049.6|14047.6|14050.9|14048.9|14048.2|14045.2|376
1657088700000|2022-07-06 06:25:00|14049.7|14047.7|14048.3|14043.3|14049.7|14047.7|14045.9|14042.4|347
1657089000000|2022-07-06 06:30:00|14048.2|14043.2|14041.9|14039.9|14049.3|14045.8|14041.4|14039.4|379
1657089300000|2022-07-06 06:35:00|14041.8|14039.8|14041.5|14039.5|14044|14040.7|14040.1|14036.7|356
1657089600000|2022-07-06 06:40:00|14041.4|14039.4|14031.3|14026.3|14041.4|14039.4|14028|14024.3|446
1657089900000|2022-07-06 06:45:00|14031.2|14026.2|14027.2|14025.2|14031.6|14028.5|14026.1|14022.6|345
1657090200000|2022-07-06 06:50:00|14027.1|14025.1|14023|14021|14027.9|14025.3|14022.7|14019.2|382
1657090500000|2022-07-06 06:55:00|14024.4|14019.4|14022.9|14020.9|14024.7|14021.1|14018.8|14015.1|415
1657090800000|2022-07-06 07:00:00|14022.8|14020.8|14027|14025|14028.4|14025.1|14021.8|14018.2|583
1657091100000|2022-07-06 07:05:00|14026.9|14024.9|14026.3|14024.3|14031.2|14027.8|14026|14022.6|467
1657091400000|2022-07-06 07:10:00|14026.2|14024.2|14024.7|14022.7|14028.1|14024.6|14021.5|14018|503
1657091700000|2022-07-06 07:15:00|14026.4|14021.4|14020.4|14015.4|14026.4|14022.2|14018.6|14015.1|423
1657092000000|2022-07-06 07:20:00|14020.3|14015.3|14013.6|14011.6|14021.8|14017.6|14012.2|14008.3|509
1657092300000|2022-07-06 07:25:00|14015.1|14010.1|14013.9|14008.9|14015.3|14011.8|14008.3|14005.2|474
1657092600000|2022-07-06 07:30:00|14013.7|14008.7|14020.5|14015.5|14021.4|14018.1|14011.7|14008.2|472
1657092900000|2022-07-06 07:35:00|14020.4|14015.4|14016.5|14014.5|14024|14020.4|14016.5|14013.5|465
1657093200000|2022-07-06 07:40:00|14016.4|14014.4|14019.1|14014.1|14019.4|14016|14014.6|14011.5|421
1657093500000|2022-07-06 07:45:00|14019|14014|14019.4|14017.4|14020.5|14018.2|14017.2|14013.7|400
1657093800000|2022-07-06 07:50:00|14019.7|14017.7|14022.3|14017.3|14022.4|14019|14017.6|14014.2|432
1657094100000|2022-07-06 07:55:00|14022.4|14017.4|14023.3|14018.3|14024.2|14021|14020.6|14017.1|381
1657094400000|2022-07-06 08:00:00|14023.4|14018.4|14023.6|14021.6|14026|14022.5|14022.3|14018.1|381
1657094700000|2022-07-06 08:05:00|14023.7|14021.7|14016.4|14014.4|14025.2|14021.9|14015.3|14011.5|427
1657095000000|2022-07-06 08:10:00|14016.3|14014.3|14018.8|14016.8|14020.1|14017|14016.3|14013.6|420
1657095300000|2022-07-06 08:15:00|14018.6|14016.6|14020.5|14018.5|14021.9|14018.5|14017.6|14013.9|396
1657095600000|2022-07-06 08:20:00|14020.4|14018.4|14026.1|14021.1|14026.5|14022.6|14019.5|14016|417
1657095900000|2022-07-06 08:25:00|14026|14021|14029|14024|14030|14026.6|14024.4|14020.1|329
1657096200000|2022-07-06 08:30:00|14028.9|14023.9|14027.4|14025.4|14029.9|14026.3|14024|14020.6|397
1657096500000|2022-07-06 08:35:00|14028.8|14023.8|14025.4|14020.4|14028.8|14025.4|14022.2|14018.8|396
1657096800000|2022-07-06 08:40:00|14025.3|14020.3|14033.8|14028.8|14035.6|14032.5|14023.1|14019.7|483
1657097100000|2022-07-06 08:45:00|14033.7|14028.7|14037.6|14032.6|14037.7|14033.9|14030.5|14027.2|366
1657097400000|2022-07-06 08:50:00|14037.5|14032.5|14035.1|14030.1|14042.5|14037.5|14034|14030|464
1657097700000|2022-07-06 08:55:00|14035.2|14030.2|14034.9|14029.9|14035.8|14031.5|14032.6|14028|358
1657098000000|2022-07-06 09:00:00|14034.8|14029.8|14034.8|14029.8|14037.8|14033.5|14030.5|14026.9|423
1657098300000|2022-07-06 09:05:00|14033.4|14031.4|14037|14032|14038.3|14034.6|14033.3|14029.8|451
1657098600000|2022-07-06 09:10:00|14037.1|14032.1|14040.5|14038.5|14041.9|14038.5|14034.3|14030.8|430
1657098900000|2022-07-06 09:15:00|14042|14037|14037.3|14032.3|14042.2|14039.2|14036.6|14031.9|452
1657099200000|2022-07-06 09:20:00|14037.4|14032.4|14035.7|14033.7|14037.8|14034.3|14032.4|14029|393
1657099500000|2022-07-06 09:25:00|14035.8|14033.8|14041|14036|14041.7|14038.3|14035.6|14032.3|379
1657099800000|2022-07-06 09:30:00|14040.9|14035.9|14042.2|14037.2|14044.3|14041|14040|14035.4|349
1657100100000|2022-07-06 09:35:00|14042.1|14037.1|14040.4|14038.4|14042.9|14039.4|14039.8|14036.1|339
1657100400000|2022-07-06 09:40:00|14040.5|14038.5|14038.6|14036.6|14043.1|14039.7|14038.5|14035.2|297
1657100700000|2022-07-06 09:45:00|14040.2|14035.2|14038.5|14036.5|14041.3|14037.9|14037.4|14033.9|280
1657101000000|2022-07-06 09:50:00|14038.4|14036.4|14036.9|14034.9|14040.2|14036.8|14036.1|14032.7|266
1657101300000|2022-07-06 09:55:00|14036.8|14034.8|14039.6|14037.6|14040|14037.6|14036.8|14034.8|284
1657101600000|2022-07-06 10:00:00|14039.5|14037.5|14038.3|14036.3|14040.5|14037.6|14037.3|14034.5|309
1657101900000|2022-07-06 10:05:00|14038.4|14036.4|14040.6|14038.6|14042.1|14039|14035.6|14032.8|320
1657102200000|2022-07-06 10:10:00|14040.5|14038.5|14040.2|14038.2|14042.9|14039.5|14039.3|14036.2|334
1657102500000|2022-07-06 10:15:00|14040.1|14038.1|14038|14036|14041.6|14038.6|14037|14033.5|317
1657102800000|2022-07-06 10:20:00|14037.9|14035.9|14038.2|14036.2|14040|14036.7|14036.7|14033.4|280
1657103100000|2022-07-06 10:25:00|14038.3|14036.3|14035|14033|14038.3|14036.3|14034.2|14032.2|281
1657103400000|2022-07-06 10:30:00|14034.9|14032.9|14034.5|14032.5|14036|14033.4|14033.1|14030.1|284
1657103700000|2022-07-06 10:35:00|14034.6|14032.6|14038.8|14033.8|14039|14035.5|14034.4|14032.4|292
1657104000000|2022-07-06 10:40:00|14037.7|14035.7|14044|14039|14044.5|14041.1|14037.4|14033.9|386
1657104300000|2022-07-06 10:45:00|14043.9|14038.9|14041.4|14039.4|14045|14041.6|14041|14037.4|321
1657104600000|2022-07-06 10:50:00|14041.5|14039.5|14049.7|14044.7|14049.9|14044.9|14040.9|14037.3|301
1657104900000|2022-07-06 10:55:00|14049.4|14044.4|14049|14044|14054|14049.5|14047.4|14043.7|388
1657105200000|2022-07-06 11:00:00|14049.1|14044.1|14049.7|14044.7|14050.1|14046.5|14046.3|14042.1|303
1657105500000|2022-07-06 11:05:00|14049.8|14044.8|14052|14047|14053.8|14049.7|14048.3|14044.5|343
1657105800000|2022-07-06 11:10:00|14052.2|14047.2|14054.3|14049.3|14055.4|14051.8|14049.8|14046.4|292
1657106100000|2022-07-06 11:15:00|14054.4|14049.4|14051|14046|14054.4|14050.6|14049.6|14045.7|278
1657106400000|2022-07-06 11:20:00|14050.9|14045.9|14047.9|14042.9|14051.4|14047.8|14046.9|14042.7|273
1657106700000|2022-07-06 11:25:00|14047.8|14042.8|14050.9|14045.9|14051|14047.5|14046.9|14041.9|236
1657107000000|2022-07-06 11:30:00|14050.8|14045.8|14051|14046|14051.4|14047.4|14046.3|14042.8|290
1657107300000|2022-07-06 11:35:00|14051.1|14046.1|14052.1|14047.1|14054.5|14050.6|14048.8|14043.8|367
1657107600000|2022-07-06 11:40:00|14052.2|14047.2|14051.9|14046.9|14053.7|14050.2|14050.2|14046|328
1657107900000|2022-07-06 11:45:00|14052|14047|14052.2|14047.2|14055|14051|14049.9|14045.7|368
1657108200000|2022-07-06 11:50:00|14052|14047|14051.7|14049.7|14055.2|14050.2|14050.4|14046.7|381
1657108500000|2022-07-06 11:55:00|14051.6|14049.6|14051|14046|14053.9|14050.6|14048.9|14045.1|337
1657108800000|2022-07-06 12:00:00|14049.7|14047.7|14053|14048|14053.7|14050.6|14049.3|14045.9|408
1657109100000|2022-07-06 12:05:00|14053.1|14048.1|14054|14049|14054.9|14051.1|14051.3|14046.8|360
1657109400000|2022-07-06 12:10:00|14053.9|14048.9|14059.1|14054.1|14059.9|14055.7|14052.8|14048.5|414
1657109700000|2022-07-06 12:15:00|14059.2|14054.2|14059.3|14054.3|14060|14055.7|14056.1|14052.8|389
1657110000000|2022-07-06 12:20:00|14059.2|14054.2|14050.8|14045.8|14059.2|14054.2|14049.8|14044.8|467
1657110300000|2022-07-06 12:25:00|14050.9|14045.9|14057.8|14052.8|14058.4|14053.4|14049.4|14045.1|452
1657110600000|2022-07-06 12:30:00|14057.9|14052.9|14056.7|14051.7|14057.9|14053.8|14054.7|14049.7|439
1657110900000|2022-07-06 12:35:00|14056.8|14051.8|14050.2|14045.2|14056.8|14051.8|14049.8|14044.8|502
1657111200000|2022-07-06 12:40:00|14050.4|14045.4|14047.9|14042.9|14053.6|14050|14046.8|14041.8|410
1657111500000|2022-07-06 12:45:00|14048|14043|14044|14039|14049.7|14045|14041|14036|424
1657111800000|2022-07-06 12:50:00|14044.1|14039.1|14044.2|14039.2|14045.2|14041.6|14042|14038.6|387
1657112100000|2022-07-06 12:55:00|14044.1|14039.1|14044.3|14039.3|14046.1|14041.9|14042.3|14038.9|427
1657112400000|2022-07-06 13:00:00|14044.5|14039.5|14040.9|14035.9|14045.3|14040.3|14039.2|14034.5|330
1657112700000|2022-07-06 13:05:00|14041|14036|14038.1|14033.1|14043.3|14039.7|14037.2|14032.2|363
1657113000000|2022-07-06 13:10:00|14038.2|14033.2|14037.9|14032.9|14038.5|14033.8|14033.3|14028.8|447
1657113300000|2022-07-06 13:15:00|14038|14033|14039.9|14037.9|14041.5|14038|14037.5|14032.5|364
1657113600000|2022-07-06 13:20:00|14040|14038|14040.8|14035.8|14043.7|14040|14039.7|14034.7|355
1657113900000|2022-07-06 13:25:00|14040.7|14035.7|14042.6|14037.6|14043.1|14038.1|14039.3|14034.9|310
1657114200000|2022-07-06 13:30:00|14042.5|14037.5|14041.8|14036.8|14043.1|14039.5|14039.9|14035.7|447
1657114500000|2022-07-06 13:35:00|14041.7|14036.7|14042.3|14040.3|14044.7|14040.8|14041.3|14036.3|425
1657114800000|2022-07-06 13:40:00|14042.4|14040.4|14038.6|14033.6|14044.5|14040.5|14035.6|14030.6|464
1657115100000|2022-07-06 13:45:00|14038.7|14033.7|14047.6|14042.6|14048.3|14043.3|14038.7|14033.7|542
1657115400000|2022-07-06 13:50:00|14047.5|14042.5|14052.4|14047.4|14052.8|14049.1|14045.1|14040.1|587
1657115700000|2022-07-06 13:55:00|14052.3|14047.3|14049.2|14044.2|14052.9|14049|14048.3|14043.7|419
1657116000000|2022-07-06 14:00:00|14049.3|14044.3|14064.8|14059.8|14066.5|14061.5|14049.3|14044.3|592
1657116300000|2022-07-06 14:05:00|14064.9|14059.9|14059.4|14054.4|14065.4|14060.4|14058.2|14053.2|621
1657116600000|2022-07-06 14:10:00|14059.5|14054.5|14063.1|14058.1|14064.9|14059.9|14051.6|14046.6|636
1657116900000|2022-07-06 14:15:00|14062.9|14057.9|14066.7|14061.7|14070.1|14065.1|14062.8|14057.8|622
1657117200000|2022-07-06 14:20:00|14066.8|14061.8|14060.9|14055.9|14067.3|14062.8|14060|14055|505
1657117500000|2022-07-06 14:25:00|14061.2|14056.2|14059.1|14054.1|14063.2|14058.2|14058.1|14053.1|442
1657117800000|2022-07-06 14:30:00|14059|14054|14059.2|14054.2|14060.1|14055.4|14056.6|14051.6|482
1657118100000|2022-07-06 14:35:00|14059.3|14054.3|14058.1|14053.1|14060|14055|14054.8|14050.5|536
1657118400000|2022-07-06 14:40:00|14058|14053|14063.4|14058.4|14065.5|14060.5|14057.5|14052.5|589
1657118700000|2022-07-06 14:45:00|14063.3|14058.3|14060.5|14058.5|14064.7|14059.7|14058.8|14054.7|523
1657119000000|2022-07-06 14:50:00|14062|14057|14056.2|14051.2|14062.5|14058.6|14052.5|14047.5|575
1657119300000|2022-07-06 14:55:00|14056.3|14051.3|14058.3|14053.3|14058.5|14053.8|14055.2|14050.6|451
1657119600000|2022-07-06 15:00:00|14058.2|14053.2|14060.3|14055.3|14061.8|14056.8|14056.4|14051.9|373
1657119900000|2022-07-06 15:05:00|14060.4|14055.4|14060.3|14055.3|14062.1|14057.6|14059.6|14054.8|327
1657120200000|2022-07-06 15:10:00|14060.2|14055.2|14055.3|14050.3|14060.8|14055.8|14053.7|14048.7|398
1657120500000|2022-07-06 15:15:00|14055.5|14050.5|14059.5|14054.5|14059.6|14054.6|14053.9|14048.9|374
1657120800000|2022-07-06 15:20:00|14059.6|14054.6|14059.6|14054.6|14060.2|14055.2|14058.7|14053.7|293
1657121100000|2022-07-06 15:25:00|14059.5|14054.5|14061.7|14059.7|14063.7|14059.9|14059.5|14054.5|314
1657121400000|2022-07-06 15:30:00|14061.8|14059.8|14065.4|14060.4|14066.6|14061.6|14061.3|14057.6|381
1657121700000|2022-07-06 15:35:00|14065.3|14060.3|14065.5|14060.5|14066.8|14061.8|14065.2|14060.2|267
1657122000000|2022-07-06 15:40:00|14065.6|14060.6|14065.9|14060.9|14066.8|14061.8|14065.5|14060.5|230
1657122300000|2022-07-06 15:45:00|14065.8|14060.8|14065.9|14060.9|14066.6|14062.1|14063.6|14059.5|315
1657122600000|2022-07-06 15:50:00|14065.8|14060.8|14064.9|14062.9|14067|14063.5|14063.9|14060.4|379
1657122900000|2022-07-06 15:55:00|14064.8|14062.8|14063.4|14058.4|14066.6|14063|14061.5|14057.8|396
1657123200000|2022-07-06 16:00:00|14063.3|14058.3|14065|14060|14065.3|14061.1|14061|14057.3|376
1657123500000|2022-07-06 16:05:00|14064.9|14059.9|14067.1|14062.1|14067.6|14062.8|14063.1|14058.8|437
1657123800000|2022-07-06 16:10:00|14066.9|14061.9|14064.2|14059.2|14067.4|14063.2|14062.3|14058.7|328
1657124100000|2022-07-06 16:15:00|14062.6|14060.6|14065.2|14063.2|14066.8|14063.2|14062.5|14058.9|297
1657124400000|2022-07-06 16:20:00|14066.6|14061.6|14066.8|14061.8|14067.2|14063.5|14064.3|14060.8|302
1657124700000|2022-07-06 16:25:00|14066.7|14061.7|14065.4|14060.4|14066.9|14062.9|14064.3|14060.2|268
1657125000000|2022-07-06 16:30:00|14063.8|14061.8|14064.4|14059.4|14066.8|14062.6|14063|14059.2|284
1657125300000|2022-07-06 16:35:00|14063.9|14058.9|14062.5|14057.5|14064.2|14060.7|14059.6|14056.1|306
1657125600000|2022-07-06 16:40:00|14062.4|14057.4|14063.3|14058.3|14064.3|14060.4|14061.8|14057|319
1657125900000|2022-07-06 16:45:00|14063.5|14058.5|14063.4|14058.4|14064.3|14060.9|14061.7|14058|214
1657126200000|2022-07-06 16:50:00|14063.5|14058.5|14063.1|14058.1|14064.4|14060.8|14061.5|14057.9|218
1657126500000|2022-07-06 16:55:00|14063.2|14058.2|14062.5|14057.5|14063.6|14059.7|14061.1|14057.4|249
1657126800000|2022-07-06 17:00:00|14062.6|14057.6|14058|14053|14062.7|14058.6|14057.8|14052.8|346
1657127100000|2022-07-06 17:05:00|14057.9|14052.9|14055.5|14050.5|14058.7|14053.7|14055|14050|320
1657127400000|2022-07-06 17:10:00|14055.6|14050.6|14054.5|14049.5|14056.5|14051.5|14054.3|14049.3|320
1657127700000|2022-07-06 17:15:00|14054.6|14049.6|14054.6|14049.6|14056.5|14051.5|14053.4|14048.4|304
1657128000000|2022-07-06 17:20:00|14054.5|14049.5|14053.5|14048.5|14054.9|14049.9|14053|14048|295
1657128300000|2022-07-06 17:25:00|14053.6|14048.6|14051.2|14046.2|14054.8|14049.8|14050.9|14045.9|264
1657128600000|2022-07-06 17:30:00|14051.3|14046.3|14051.5|14046.5|14052|14047|14050.9|14045.9|171
1657128900000|2022-07-06 17:35:00|14051.4|14046.4|14051.6|14046.6|14052.8|14047.8|14051.1|14046.1|183
1657129200000|2022-07-06 17:40:00|14051.5|14046.5|14053.1|14048.1|14053.6|14048.6|14051|14046|165
1657129500000|2022-07-06 17:45:00|14053|14048|14052|14047|14053.2|14048.2|14051.4|14046.4|174
1657129800000|2022-07-06 17:50:00|14052.3|14047.3|14051.9|14046.9|14052.6|14047.6|14051.2|14046.2|183
1657130100000|2022-07-06 17:55:00|14052|14047|14049.9|14043.2|14052.5|14047.5|14048.7|14043.2|235
1657130400000|2022-07-06 18:00:00|14049.8|14043.4|14048.5|14043.5|14075.9|14064.5|14040.6|14031|758
1657130700000|2022-07-06 18:05:00|14048.3|14043.3|14053.6|14048.6|14054.6|14049.6|14045.2|14040.2|509
1657131000000|2022-07-06 18:10:00|14053.8|14048.8|14052|14047|14055.3|14050.3|14050.8|14045.8|393
1657131300000|2022-07-06 18:15:00|14051.9|14046.9|14062.1|14057.1|14063.1|14058.1|14051.8|14046.8|423
1657131600000|2022-07-06 18:20:00|14062.2|14057.2|14062.6|14060.6|14064.6|14061|14060.1|14055.9|366
1657131900000|2022-07-06 18:25:00|14062.7|14060.7|14056.8|14051.8|14064.7|14061.2|14056.6|14051.6|377
1657132200000|2022-07-06 18:30:00|14056.9|14051.9|14055.8|14050.8|14058.1|14053.1|14053.9|14048.9|341
1657132500000|2022-07-06 18:35:00|14055.6|14050.6|14057|14052|14058.1|14053.1|14053.9|14048.9|380
1657132800000|2022-07-06 18:40:00|14056.9|14051.9|14051.7|14046.7|14057.1|14052.1|14051.6|14046.6|391
1657133100000|2022-07-06 18:45:00|14051.6|14046.6|14053.1|14048.1|14054.1|14049.1|14051.1|14046.1|347
1657133400000|2022-07-06 18:50:00|14053|14048|14055.5|14050.5|14055.5|14050.6|14052.3|14047.4|325
1657133700000|2022-07-06 18:55:00|14055.3|14050.3|14052.9|14047.9|14055.9|14050.9|14052.4|14047.4|353
1657134000000|2022-07-06 19:00:00|14052.7|14047.7|14053.7|14048.7|14055.7|14050.7|14052.5|14047.5|319
1657134300000|2022-07-06 19:05:00|14053.6|14048.6|14051.8|14046.8|14054.8|14049.8|14051.8|14046.8|342
1657134600000|2022-07-06 19:10:00|14051.9|14046.9|14050|14045|14052.6|14047.6|14047.8|14043.1|287
1657134900000|2022-07-06 19:15:00|14050.1|14045.1|14050|14045|14050.5|14045.5|14047.6|14042.6|257
1657135200000|2022-07-06 19:20:00|14050.1|14045.1|14048.8|14043.8|14050.1|14045.1|14048.7|14043.7|199
1657135500000|2022-07-06 19:25:00|14048.7|14043.7|14047.1|14042.1|14048.9|14043.9|14046.1|14041.1|180
1657135800000|2022-07-06 19:30:00|14047|14042|14046.8|14041.8|14048|14043|14046.4|14041.4|201
1657136100000|2022-07-06 19:35:00|14046.7|14041.7|14047.6|14042.6|14048.3|14043.3|14046.4|14041.4|218
1657136400000|2022-07-06 19:40:00|14047.7|14042.7|14049.8|14044.8|14050.3|14045.3|14047.7|14042.7|213
1657136700000|2022-07-06 19:45:00|14050.2|14045.2|14051.7|14046.7|14052.9|14048.3|14048.8|14043.8|227
1657137000000|2022-07-06 19:50:00|14051.4|14046.4|14053.4|14048.4|14054.6|14049.6|14050.7|14045.7|265
1657137300000|2022-07-06 19:55:00|14053.3|14048.3|14047|14042|14055|14050|14046.7|14041.7|331
1657137600000|2022-07-06 20:00:00|14046.8|14041.8|14051.2|14046.2|14051.3|14046.3|14045.3|14040.3|242
1657137900000|2022-07-06 20:05:00|14051.1|14046.1|14051.1|14046.1|14051.3|14046.3|14050.5|14045.5|102
1657138200000|2022-07-06 20:10:00|14051.2|14046.2|14050|14045|14051.6|14046.6|14049.6|14044.6|139
1657138500000|2022-07-06 20:15:00|14050.1|14045.1|14051.5|14046.5|14051.6|14046.6|14050|14045|98
1657138800000|2022-07-06 20:20:00|14051.3|14046.3|14051.5|14046.5|14052|14047|14051.3|14046.3|109
1657139100000|2022-07-06 20:25:00|14051.6|14046.6|14051.9|14046.9|14051.9|14046.9|14051.3|14046.3|114
1657139400000|2022-07-06 20:30:00|14052|14047|14052.4|14047.4|14052.7|14047.7|14052|14047|69
1657139700000|2022-07-06 20:35:00|14052.3|14047.3|14052.7|14047.7|14053.2|14048.2|14052.2|14047.2|67
1657140000000|2022-07-06 20:40:00|14052.8|14047.8|14052.8|14047.8|14053.2|14048.2|14052.5|14047.5|88
1657140300000|2022-07-06 20:45:00|14052.7|14047.7|14052.3|14047.3|14053.3|14048.3|14050.9|14045.9|173
1657140600000|2022-07-06 20:50:00|14052.1|14047.1|14051.5|14046.5|14052.4|14047.4|14049.5|14044.5|185
1657140900000|2022-07-06 20:55:00|14051.1|14046.1|14061.7|14045.7|14063.1|14047.3|14050.5|14043.6|257
1657141200000|2022-07-06 21:00:00|14062.6|14046.6|14065.7|14049.7|14067.5|14051.5|14061.7|14045.7|22
1657141500000|2022-07-06 21:05:00|14065.5|14049.5|14062.2|14046.2|14065.5|14049.5|14053.8|14045.3|106
1657141800000|2022-07-06 21:10:00|14064.2|14048.2|14057.4|14045|14064.2|14048.2|14055.2|14045|116
1657142100000|2022-07-06 21:15:00|14060.3|14046.7|14063.5|14047.5|14064.5|14048.5|14055.6|14041.7|107
1657142400000|2022-07-06 21:20:00|14064.1|14048.1|14059.6|14045|14065.2|14049.2|14053.7|14043.1|181
1657142700000|2022-07-06 21:25:00|14062.3|14046.3|14059|14043|14064.7|14048.7|14059|14043|157
1657143000000|2022-07-06 21:30:00|14062.1|14046.1|14061.9|14045.9|14063.4|14047.8|14057.6|14043.3|155
1657143300000|2022-07-06 21:35:00|14061.3|14045.3|14054.6|14045.8|14064.4|14049.4|14054.3|14043.5|184
1657143600000|2022-07-06 21:40:00|14054.3|14043.7|14060.5|14044.5|14063.4|14049.2|14052.4|14042.7|132
1657143900000|2022-07-06 21:45:00|14061.4|14045.4|14056.8|14046|14062.7|14048.3|14053.2|14043.7|119
1657144200000|2022-07-06 21:50:00|14056.1|14044.3|14058|14045.7|14063|14049.2|14053.5|14044.3|141
1657144500000|2022-07-06 21:55:00|14057.7|14046.1|14061.4|14045.4|14065.6|14050.2|14053.6|14043.4|152
1657144800000|2022-07-06 22:00:00|14061|14045|14057.7|14043|14065.7|14049.7|14054.7|14041.3|324
1657145100000|2022-07-06 22:05:00|14058.3|14042.3|14050.2|14045.2|14058.8|14047.9|14050.2|14039.9|378
1657145400000|2022-07-06 22:10:00|14050.1|14045.1|14049.8|14042.4|14053.3|14045.1|14048.3|14039.9|273
1657145700000|2022-07-06 22:15:00|14049.5|14042.6|14049.4|14042.3|14051|14043.8|14048.7|14041|157
1657146000000|2022-07-06 22:20:00|14049.3|14042.1|14049.4|14042.5|14051.5|14043.9|14048.6|14040.7|124
1657146300000|2022-07-06 22:25:00|14049.3|14043|14049|14042.9|14049.9|14043.7|14048.4|14042.1|102
1657146600000|2022-07-06 22:30:00|14048.9|14043.5|14049.2|14040.6|14053|14043.9|14047|14039|137
1657146900000|2022-07-06 22:35:00|14049.3|14040.7|14048.1|14043.1|14050.8|14043.9|14047|14039.8|116
1657147200000|2022-07-06 22:40:00|14048.2|14043.2|14047.6|14042.6|14051.6|14043.3|14047.4|14039.2|100
1657147500000|2022-07-06 22:45:00|14048.4|14043.4|14046.9|14041.9|14052.8|14043.9|14046.5|14037.8|129
1657147800000|2022-07-06 22:50:00|14046.7|14041.7|14046.9|14041.9|14050.9|14042.4|14046.5|14037.7|101
1657148100000|2022-07-06 22:55:00|14047|14042|14048.3|14040.4|14051.3|14042.6|14046.5|14037.2|96
1657148400000|2022-07-06 23:00:00|14048|14040.6|14049.1|14044.1|14049.9|14044.9|14046.7|14040.3|199
1657148700000|2022-07-06 23:05:00|14049.6|14044.6|14051|14046|14051.9|14046.9|14049.1|14044.1|230
1657149000000|2022-07-06 23:10:00|14050.8|14045.8|14049.2|14044.2|14051.5|14046.5|14048.7|14043.7|182
1657149300000|2022-07-06 23:15:00|14049.1|14044.1|14050.1|14045.1|14051.1|14046.1|14048.8|14043.8|191
1657149600000|2022-07-06 23:20:00|14050|14045|14048.7|14043.7|14050.4|14045.4|14048.2|14043.2|133
1657149900000|2022-07-06 23:25:00|14048.6|14043.6|14048.9|14043.9|14049.1|14044.1|14048.1|14043.1|114
1657150200000|2022-07-06 23:30:00|14048.8|14043.8|14048.4|14043.4|14048.9|14043.9|14048.1|14043.1|143
1657150500000|2022-07-06 23:35:00|14048.5|14043.5|14048.9|14043.9|14049.1|14044.1|14048.1|14043.1|120
1657150800000|2022-07-06 23:40:00|14048.6|14043.6|14051.4|14046.4|14051.7|14046.7|14048.5|14043.5|133
1657151100000|2022-07-06 23:45:00|14051.3|14046.3|14051.5|14046.5|14051.8|14046.8|14050.6|14045.6|127
1657151400000|2022-07-06 23:50:00|14051.6|14046.6|14050.3|14045.3|14051.7|14046.7|14050|14045|122
1657151700000|2022-07-06 23:55:00|14050.1|14045.1|14049.8|14044.8|14051.4|14046.4|14049.7|14044.7|147
1657152000000|2022-07-07 00:00:00|14049.9|14044.9|14052.6|14047.6|14055.1|14050.8|14049|14044.9|409
1657152300000|2022-07-07 00:05:00|14052.7|14047.7|14056.8|14051.8|14057.4|14053.1|14050.3|14046.8|281
1657152600000|2022-07-07 00:10:00|14056.7|14051.7|14055|14053|14057.2|14053.4|14053.9|14050.4|234
1657152900000|2022-07-07 00:15:00|14054.9|14052.9|14055.8|14050.8|14057.1|14053.4|14053.7|14049.9|283
1657153200000|2022-07-07 00:20:00|14055.7|14050.7|14048.7|14043.7|14055.7|14052.3|14046.3|14042.7|298
1657153500000|2022-07-07 00:25:00|14048.8|14043.8|14047.7|14042.7|14049|14045.5|14044.6|14041.1|279
1657153800000|2022-07-07 00:30:00|14047.6|14042.6|14048.4|14046.4|14050|14046.6|14045.4|14041.8|301
1657154100000|2022-07-07 00:35:00|14049.9|14044.9|14047.6|14042.6|14050.1|14046.3|14045.8|14042.4|218
1657154400000|2022-07-07 00:40:00|14047.7|14042.7|14045.6|14043.6|14049.4|14045.3|14045.5|14042.1|319
1657154700000|2022-07-07 00:45:00|14045.5|14043.5|14044.6|14042.6|14047.9|14044.4|14043.4|14039.8|291
1657155000000|2022-07-07 00:50:00|14044.8|14042.8|14044.6|14042.6|14047.1|14043.6|14042.5|14039|355
1657155300000|2022-07-07 00:55:00|14044.7|14042.7|14045.6|14040.6|14045.8|14042.8|14042|14038.6|265
1657155600000|2022-07-07 01:00:00|14045.4|14040.4|14047.7|14042.7|14048.7|14044.9|14043.3|14039.5|444
1657155900000|2022-07-07 01:05:00|14046.3|14044.3|14047.7|14045.7|14050.1|14046.8|14044.8|14041.4|346
1657156200000|2022-07-07 01:10:00|14047.6|14045.6|14046.2|14044.2|14050|14046.8|14046.2|14042.8|294
1657156500000|2022-07-07 01:15:00|14046.5|14044.5|14046.1|14044.1|14049.5|14046.3|14045.8|14042.4|291
1657156800000|2022-07-07 01:20:00|14046|14044|14046.6|14044.6|14050.3|14047.5|14045.9|14043|282
1657157100000|2022-07-07 01:25:00|14046.5|14044.5|14047.9|14042.9|14048.1|14044.6|14044.7|14041.6|187
1657157400000|2022-07-07 01:30:00|14046.5|14044.5|14044.3|14042.3|14051.3|14046.3|14043.8|14040.5|396
1657157700000|2022-07-07 01:35:00|14044.2|14042.2|14048.5|14043.5|14049.2|14045.5|14043.5|14040.1|340
1657158000000|2022-07-07 01:40:00|14048.8|14043.8|14051.2|14046.2|14052.4|14048.8|14047.1|14043.7|377
1657158300000|2022-07-07 01:45:00|14049.7|14047.7|14051.7|14049.7|14054.5|14050.8|14049.4|14045.9|327
1657158600000|2022-07-07 01:50:00|14053.2|14048.2|14056.7|14051.7|14058.6|14054.2|14051.6|14048.1|369
1657158900000|2022-07-07 01:55:00|14056.5|14051.5|14052.7|14050.7|14058.3|14054.8|14052.5|14049.1|361
1657159200000|2022-07-07 02:00:00|14052.6|14050.6|14047.4|14042.4|14053.6|14050.6|14046.1|14042.3|334
1657159500000|2022-07-07 02:05:00|14047.6|14042.6|14045.9|14043.9|14049.7|14046.2|14043.8|14040.3|341
1657159800000|2022-07-07 02:10:00|14046|14044|14046.9|14044.9|14050.7|14047.3|14045.6|14042.2|281
1657160100000|2022-07-07 02:15:00|14046.8|14044.8|14045.8|14040.8|14048.4|14044.8|14042.4|14039|327
1657160400000|2022-07-07 02:20:00|14045.7|14040.7|14042.3|14040.3|14047.5|14043.8|14042.2|14039|335
1657160700000|2022-07-07 02:25:00|14042.4|14040.4|14044.2|14042.2|14046.1|14042.5|14042.3|14039.8|216
1657161000000|2022-07-07 02:30:00|14043.8|14041.8|14034.7|14029.7|14045.7|14042.2|14033.6|14029.6|286
1657161300000|2022-07-07 02:35:00|14034.8|14029.8|14032.6|14027.6|14036.4|14032|14028.1|14024.5|354
1657161600000|2022-07-07 02:40:00|14032.7|14027.7|14029.4|14024.4|14033.1|14029.5|14026.9|14023.4|380
1657161900000|2022-07-07 02:45:00|14029.3|14024.3|14028.5|14026.5|14030.5|14026.8|14025.9|14021.7|383
1657162200000|2022-07-07 02:50:00|14028.4|14026.4|14028.7|14026.7|14032.7|14030.1|14028.4|14025|344
1657162500000|2022-07-07 02:55:00|14028.6|14026.6|14027.5|14022.5|14031.1|14028.1|14024.7|14021.4|474
1657162800000|2022-07-07 03:00:00|14026|14024|14024.5|14022.5|14028.9|14025.5|14023.4|14020.1|409
1657163100000|2022-07-07 03:05:00|14024.4|14022.4|14025.8|14020.8|14027.5|14023.9|14023.4|14020.1|280
1657163400000|2022-07-07 03:10:00|14025.5|14020.5|14022.3|14020.3|14026.8|14023.5|14021.6|14018.3|358
1657163700000|2022-07-07 03:15:00|14022.4|14020.4|14019.3|14017.3|14024.5|14021.3|14018.7|14015.2|310
1657164000000|2022-07-07 03:20:00|14019.2|14017.2|14022.2|14017.2|14023.7|14019.9|14019.1|14015.8|321
1657164300000|2022-07-07 03:25:00|14022.1|14017.1|14020.3|14018.3|14023|14019.5|14019.4|14016.1|281
1657164600000|2022-07-07 03:30:00|14020.2|14018.2|14021|14019|14022.9|14019.3|14019.9|14016.4|241
1657164900000|2022-07-07 03:35:00|14021.1|14019.1|14019.2|14017.2|14022.8|14019.3|14019|14017|227
1657165200000|2022-07-07 03:40:00|14020.8|14015.8|14020.6|14015.6|14023.1|14019.7|14018.7|14015.3|280
1657165500000|2022-07-07 03:45:00|14020.7|14015.7|14017.7|14015.7|14020.8|14017.4|14016.6|14013.5|274
1657165800000|2022-07-07 03:50:00|14017.6|14015.6|14018.2|14013.2|14021.6|14018|14015.4|14012|227
1657166100000|2022-07-07 03:55:00|14018.1|14013.1|14016.3|14014.3|14018.4|14014.9|14014.6|14011|293
1657166400000|2022-07-07 04:00:00|14016.1|14014.1|14015.2|14013.2|14017.9|14014.1|14012.6|14009|259
1657166700000|2022-07-07 04:05:00|14015.1|14013.1|14017.7|14015.7|14018.4|14015.9|14014.7|14011.4|208
1657167000000|2022-07-07 04:10:00|14017.8|14015.8|14016.2|14014.2|14020|14016.6|14015.8|14012.4|192
1657167300000|2022-07-07 04:15:00|14016.1|14014.1|14016.6|14014.6|14018.1|14014.8|14015.7|14012.2|207
1657167600000|2022-07-07 04:20:00|14016.7|14014.7|14017.6|14015.6|14019|14015.9|14016.6|14013.6|185
1657167900000|2022-07-07 04:25:00|14017.5|14015.5|14018.5|14016.5|14020|14016.7|14017.2|14013.7|190
1657168200000|2022-07-07 04:30:00|14018.4|14016.4|14020.8|14015.8|14023|14019.6|14018.4|14015.5|187
1657168500000|2022-07-07 04:35:00|14020.9|14015.9|14020.6|14018.6|14022.1|14018.8|14019.2|14015.9|201
1657168800000|2022-07-07 04:40:00|14020.5|14018.5|14020|14018|14022.5|14019|14019.4|14016.1|171
1657169100000|2022-07-07 04:45:00|14019.9|14017.9|14019.1|14017.1|14021.5|14018|14018.4|14015.5|213
1657169400000|2022-07-07 04:50:00|14019.2|14017.2|14018.5|14016.5|14021.1|14017.7|14018.5|14015.2|202
1657169700000|2022-07-07 04:55:00|14018.6|14016.6|14015.9|14013.9|14021.8|14018.2|14015.9|14012.5|189
1657170000000|2022-07-07 05:00:00|14017.3|14012.3|14016.4|14014.4|14019.1|14015.6|14015.2|14011.9|200
1657170300000|2022-07-07 05:05:00|14016.5|14014.5|14011.8|14009.8|14018.2|14014.7|14011.8|14008.4|286
1657170600000|2022-07-07 05:10:00|14011.7|14009.7|14009.6|14007.6|14013.7|14010.1|14008.3|14004.9|349
1657170900000|2022-07-07 05:15:00|14011.1|14006.1|14010.1|14008.1|14011.9|14008.3|14008.4|14005|267
1657171200000|2022-07-07 05:20:00|14011.5|14006.5|14012.7|14010.7|14014.6|14011.2|14009.9|14006.4|274
1657171500000|2022-07-07 05:25:00|14014.1|14009.1|14012.7|14010.7|14015.7|14012.4|14012.4|14008.9|195
1657171800000|2022-07-07 05:30:00|14012.8|14010.8|14014.4|14012.4|14015.7|14012.5|14010.4|14007.2|343
1657172100000|2022-07-07 05:35:00|14014.3|14012.3|14014.6|14012.6|14015.7|14012.8|14013.4|14010|244
1657172400000|2022-07-07 05:40:00|14014.5|14012.5|14014.2|14012.2|14015.9|14012.6|14013.4|14010|230
1657172700000|2022-07-07 05:45:00|14015.6|14010.6|14011.3|14009.3|14016.1|14012.6|14010.9|14007.1|262
1657173000000|2022-07-07 05:50:00|14011.4|14009.4|14011.6|14009.6|14013.6|14010.1|14010|14007|231
1657173300000|2022-07-07 05:55:00|14011.5|14009.5|14012.1|14007.1|14013.2|14009.9|14008.4|14004.9|353
1657173600000|2022-07-07 06:00:00|14012.3|14007.3|14015.6|14013.6|14016.2|14013.7|14010.6|14006.9|268
1657173900000|2022-07-07 06:05:00|14015.7|14013.7|14015.5|14013.5|14021.9|14017.7|14013.2|14009.6|447
1657174200000|2022-07-07 06:10:00|14017.4|14012.4|14020.8|14015.8|14022.4|14018.7|14015.5|14012.1|457
1657174500000|2022-07-07 06:15:00|14020.7|14015.7|14020.6|14015.6|14022.6|14019.1|14016.8|14013.2|503
1657174800000|2022-07-07 06:20:00|14020.5|14015.5|14018.2|14016.2|14021.2|14017.9|14017.4|14013.9|415
1657175100000|2022-07-07 06:25:00|14019.6|14014.6|14016.6|14011.6|14020.5|14017|14014.6|14011|406
1657175400000|2022-07-07 06:30:00|14015.2|14013.2|14019.7|14017.7|14021.2|14017.9|14014.4|14010.8|326
1657175700000|2022-07-07 06:35:00|14019.8|14017.8|14019.6|14017.6|14022.2|14018.7|14018.5|14015|369
1657176000000|2022-07-07 06:40:00|14020.9|14015.9|14018.5|14013.5|14020.9|14016.6|14014.6|14011.2|382
1657176300000|2022-07-07 06:45:00|14017|14015|14012.8|14010.8|14018.8|14015.5|14012.7|14009.2|324
1657176600000|2022-07-07 06:50:00|14012.7|14010.7|14020.1|14015.1|14020.1|14015.4|14012.2|14009|349
1657176900000|2022-07-07 06:55:00|14020|14015|14021.3|14019.3|14026.2|14022.6|14019.8|14014.8|480
1657177200000|2022-07-07 07:00:00|14021.2|14019.2|14022.7|14017.7|14026.4|14023.3|14020.5|14017.7|463
1657177500000|2022-07-07 07:05:00|14022.8|14017.8|14022.3|14017.3|14023.2|14019.4|14016.7|14012.5|440
1657177800000|2022-07-07 07:10:00|14020.8|14018.8|14020.5|14018.5|14023.1|14019.4|14017.5|14013.8|429
1657178100000|2022-07-07 07:15:00|14020.4|14018.4|14024.7|14019.7|14025.4|14021.9|14019.2|14015.7|489
1657178400000|2022-07-07 07:20:00|14024.8|14019.8|14020.6|14018.6|14025.4|14022.4|14020.5|14016.7|420
1657178700000|2022-07-07 07:25:00|14020.5|14018.5|14024.6|14019.6|14025.8|14022.3|14019.2|14015.2|438
1657179000000|2022-07-07 07:30:00|14024.3|14019.3|14020.9|14015.9|14024.3|14019.7|14018.6|14014.1|490
1657179300000|2022-07-07 07:35:00|14020.8|14015.8|14019|14014|14022.9|14019.5|14017.5|14012.9|446
1657179600000|2022-07-07 07:40:00|14019.1|14014.1|14023.4|14018.4|14023.5|14020|14016.3|14012.7|324
1657179900000|2022-07-07 07:45:00|14023.3|14018.3|14019.3|14017.3|14023.6|14019.6|14019.2|14015.8|284
1657180200000|2022-07-07 07:50:00|14019.4|14017.4|14022.5|14020.5|14023.5|14020.6|14017.1|14013.2|411
1657180500000|2022-07-07 07:55:00|14022.4|14020.4|14020.9|14018.9|14025.3|14021.4|14020.5|14017.8|430
1657180800000|2022-07-07 08:00:00|14021|14019|14020|14015|14024.3|14020.9|14016|14012.9|523
1657181100000|2022-07-07 08:05:00|14019.9|14014.9|14008.8|14003.8|14020|14016.5|14004.4|14000.8|638
1657181400000|2022-07-07 08:10:00|14008.9|14003.9|14013|14008|14015.4|14011.9|14008.5|14003.8|611
1657181700000|2022-07-07 08:15:00|14013.1|14008.1|14010.4|14008.4|14014.4|14010.7|14010|14006.9|483
1657182000000|2022-07-07 08:20:00|14010.2|14008.2|14008.5|14006.5|14012.6|14009|14006.9|14003.5|425
1657182300000|2022-07-07 08:25:00|14008.4|14006.4|14012.2|14010.2|14015.2|14011.6|14007.7|14004.2|401
1657182600000|2022-07-07 08:30:00|14012.1|14010.1|14014.6|14012.6|14016.2|14013|14009.5|14006|455
1657182900000|2022-07-07 08:35:00|14014.5|14012.5|14020.4|14015.4|14021|14017.2|14013.4|14010|412
1657183200000|2022-07-07 08:40:00|14020.3|14015.3|14022.1|14017.1|14023.6|14019.9|14018.9|14015.2|475
1657183500000|2022-07-07 08:45:00|14022.2|14017.2|14023.1|14018.1|14025.8|14022.3|14019.2|14015.7|440
1657183800000|2022-07-07 08:50:00|14023.2|14018.2|14017.1|14015.1|14023.2|14019.7|14016.4|14012.9|416
1657184100000|2022-07-07 08:55:00|14017|14015|14016.8|14011.8|14022.1|14019.8|14015.6|14010.6|356
1657184400000|2022-07-07 09:00:00|14016.9|14011.9|14020.2|14015.2|14020.9|14017.5|14006.5|14001.9|665
1657184700000|2022-07-07 09:05:00|14020.1|14015.1|14012.6|14010.6|14021.3|14017.9|14012.1|14008.9|544
1657185000000|2022-07-07 09:10:00|14012.7|14010.7|14009.5|14004.5|14014.2|14010.7|14007.3|14002.3|453
1657185300000|2022-07-07 09:15:00|14009.4|14004.4|14008.3|14003.3|14010.1|14006.1|14004.5|14000.9|374
1657185600000|2022-07-07 09:20:00|14006.9|14004.9|14009.6|14007.6|14011.3|14008|14006.8|14003.6|403
1657185900000|2022-07-07 09:25:00|14009.8|14007.8|14012.4|14007.4|14012.8|14008.9|14007.4|14005.4|421
1657186200000|2022-07-07 09:30:00|14012.3|14007.3|14006.4|14001.4|14012.6|14008.9|14006.1|14001.1|409
1657186500000|2022-07-07 09:35:00|14006.3|14001.3|14002.8|13997.8|14007|14002|14001.6|13997.6|391
1657186800000|2022-07-07 09:40:00|14002.7|13997.7|14001.8|13999.8|14003.3|13999.9|14000.1|13996.2|371
1657187100000|2022-07-07 09:45:00|14001.7|13999.7|14007.7|14005.7|14009.2|14005.8|14001.5|13998.2|371
1657187400000|2022-07-07 09:50:00|14007.6|14005.6|14010.9|14008.9|14012.1|14009|14006.5|14003.3|365
1657187700000|2022-07-07 09:55:00|14011|14009|14010.3|14005.3|14014.5|14010.9|14008.5|14004.8|352
1657188000000|2022-07-07 10:00:00|14010.2|14005.2|14009.8|14004.8|14011|14007.6|14007.5|14003.8|249
1657188300000|2022-07-07 10:05:00|14009.9|14004.9|14004.4|14002.4|14010.6|14006.3|14003.7|14000|356
1657188600000|2022-07-07 10:10:00|14004.5|14002.5|14000.9|13998.9|14006.3|14002.7|14000.1|13996.5|389
1657188900000|2022-07-07 10:15:00|14002.5|13997.5|14002.8|13997.8|14003.2|13999.1|13998.2|13994.7|409
1657189200000|2022-07-07 10:20:00|14003|13998|14001.9|13996.9|14003.5|13998.5|14000|13995.9|348
1657189500000|2022-07-07 10:25:00|14001.8|13996.8|14002.2|13997.2|14004.4|13999.4|14001.1|13996.1|264
1657189800000|2022-07-07 10:30:00|14002.3|13997.3|14002.9|13997.9|14004.6|13999.6|14000.6|13995.7|316
1657190100000|2022-07-07 10:35:00|14003|13998|14006.5|14004.5|14008.3|14004.8|14001.9|13996.9|350
1657190400000|2022-07-07 10:40:00|14006.6|14004.6|14007.2|14005.2|14009.6|14006.8|14006.4|14002.8|244
1657190700000|2022-07-07 10:45:00|14007.3|14005.3|14008.2|14003.2|14009|14005.4|14004.7|14000.8|210
1657191000000|2022-07-07 10:50:00|14008.3|14003.3|14007.6|14002.6|14010.5|14006.4|14006|14001.5|292
1657191300000|2022-07-07 10:55:00|14007.4|14002.4|14006.7|14001.7|14009.2|14005.1|14005.4|14001.7|396
1657191600000|2022-07-07 11:00:00|14006.8|14001.8|14007|14002|14008.6|14004.9|14005.3|14001.4|338
1657191900000|2022-07-07 11:05:00|14006.9|14001.9|14008.2|14003.2|14009.7|14004.7|14006.9|14001.9|270
1657192200000|2022-07-07 11:10:00|14008.1|14003.1|14007.2|14002.2|14008.7|14005.2|14005.9|14001|294
1657192500000|2022-07-07 11:15:00|14007.1|14002.1|14006.1|14001.1|14008.2|14004.2|14004.7|13999.7|297
1657192800000|2022-07-07 11:20:00|14006.2|14001.2|14009|14004|14009.2|14005.7|14004.4|14001|290
1657193100000|2022-07-07 11:25:00|14008.8|14003.8|14007.7|14002.7|14009.4|14005.5|14005.3|14001.6|257
1657193400000|2022-07-07 11:30:00|14007.6|14002.6|14007|14002|14009.1|14006.6|14005.5|14001.2|338
1657193700000|2022-07-07 11:35:00|14006.9|14001.9|14005|14003|14008.4|14003.9|14004.8|14000.5|392
1657194000000|2022-07-07 11:40:00|14004.9|14002.9|14006.1|14001.1|14008.3|14003.3|14004.6|14000.8|353
1657194300000|2022-07-07 11:45:00|14006|14001|14005.7|14000.7|14007|14003|14004.3|14000.1|310
1657194600000|2022-07-07 11:50:00|14005.6|14000.6|14004|13999|14005.9|14000.9|14002.8|13998.5|325
1657194900000|2022-07-07 11:55:00|14003.8|13998.8|14004.8|13999.8|14006.1|14001.5|14002|13998.2|299
1657195200000|2022-07-07 12:00:00|14004.7|13999.7|14003.6|13998.6|14006|14001|14003.6|13998.6|358
1657195500000|2022-07-07 12:05:00|14003.5|13998.5|14005.4|14000.4|14005.9|14000.9|14001.2|13996.2|314
1657195800000|2022-07-07 12:10:00|14005.2|14000.2|14005.2|14000.2|14007.2|14002.8|14004.4|13999.8|405
1657196100000|2022-07-07 12:15:00|14005.3|14000.3|14005.1|14000.1|14005.8|14001.6|14002.7|13998.8|331
1657196400000|2022-07-07 12:20:00|14004.8|13999.8|14004|13999|14005.4|14001.1|14001.6|13997.8|406
1657196700000|2022-07-07 12:25:00|14004.1|13999.1|14004.8|13999.8|14004.9|14001.1|14002.4|13998.8|283
1657197000000|2022-07-07 12:30:00|14004.7|13999.7|14009.8|14004.8|14011.1|14006.1|14004.4|13999.4|362
1657197300000|2022-07-07 12:35:00|14009.9|14004.9|14007.5|14002.5|14010.4|14005.4|14004.4|14000.6|350
1657197600000|2022-07-07 12:40:00|14007.6|14002.6|14003.2|14001.2|14007.7|14003.4|14003.2|13999.3|338
1657197900000|2022-07-07 12:45:00|14003.1|14001.1|14008.2|14003.2|14009.7|14004.7|14003|13999.2|397
1657198200000|2022-07-07 12:50:00|14008.1|14003.1|14006.4|14001.4|14008.6|14005|14004.7|14001.1|390
1657198500000|2022-07-07 12:55:00|14006.5|14001.5|14012.8|14007.8|14013|14008.2|14006.3|14001.3|404
1657198800000|2022-07-07 13:00:00|14012.7|14007.7|14017.3|14012.3|14017.4|14013.4|14011.9|14007.4|418
1657199100000|2022-07-07 13:05:00|14017.4|14012.4|14016.8|14011.8|14017.4|14013.3|14013.9|14010.4|366
1657199400000|2022-07-07 13:10:00|14016.9|14011.9|14015|14010|14017.6|14012.9|14013.7|14009.9|377
1657199700000|2022-07-07 13:15:00|14015.2|14010.2|14011.2|14006.2|14015.2|14010.7|14009.8|14004.8|382
1657200000000|2022-07-07 13:20:00|14011.3|14006.3|14012.7|14007.7|14013.1|14009.4|14010|14005.8|302
1657200300000|2022-07-07 13:25:00|14012.2|14007.2|14009.9|14004.9|14012.3|14007.3|14006|14001.5|453
1657200600000|2022-07-07 13:30:00|14009.8|14004.8|14006|14001|14011.2|14006.9|14005.2|14000.2|501
1657200900000|2022-07-07 13:35:00|14006.1|14001.1|14004.5|13999.5|14006.1|14002|14003.1|13999|415
1657201200000|2022-07-07 13:40:00|14004.3|13999.3|14004.2|13999.2|14004.8|14001.3|14001.6|13998.1|475
1657201500000|2022-07-07 13:45:00|14004.1|13999.1|14001.1|13999.1|14004.5|14001|14000.1|13996.9|398
1657201800000|2022-07-07 13:50:00|14001|13999|14001.3|13996.3|14003|13999.5|13998.9|13995.5|474
1657202100000|2022-07-07 13:55:00|14001.1|13996.1|14001.5|13996.5|14002.5|13998.6|13999|13995.8|373
1657202400000|2022-07-07 14:00:00|14001.6|13996.6|14000.4|13998.4|14003.2|13999.4|13999.6|13996.1|458
1657202700000|2022-07-07 14:05:00|14001.8|13996.8|14001.9|13996.9|14002.6|13999.2|13999.4|13996|468
1657203000000|2022-07-07 14:10:00|14002|13997|14001.9|13999.9|14003.7|14000.4|13999|13995.7|362
1657203300000|2022-07-07 14:15:00|14001.8|13999.8|14001.9|13999.9|14003.5|14000.2|14001.1|13997.5|268
1657203600000|2022-07-07 14:20:00|14002|14000|14001.6|13999.6|14003.6|14000.2|14001.4|13998.2|273
1657203900000|2022-07-07 14:25:00|14001.5|13999.5|14000.1|13998.1|14002.8|13999.8|13999.5|13996|351
1657204200000|2022-07-07 14:30:00|14000|13998|13999.5|13997.5|14001.7|13998.5|13998|13995|340
1657204500000|2022-07-07 14:35:00|13999.6|13997.6|14001.8|13996.8|14003.1|13999|13998.9|13995.3|393
1657204800000|2022-07-07 14:40:00|14001.9|13996.9|14000.6|13995.6|14001.9|13997.5|13998.5|13994.9|315
1657205100000|2022-07-07 14:45:00|14000.7|13995.7|13999|13994|14001|13997.5|13996.8|13993.8|443
1657205400000|2022-07-07 14:50:00|13998.9|13993.9|13997.1|13995.1|14000.1|13996.6|13997|13993.6|368
1657205700000|2022-07-07 14:55:00|13997.2|13995.2|14004.5|14002.5|14006|14002.6|13997.2|13993.6|405
1657206000000|2022-07-07 15:00:00|14004.6|14002.6|14007.7|14002.7|14011|14006|14004.5|14000.7|316
1657206300000|2022-07-07 15:05:00|14007.6|14002.6|14007.3|14002.3|14007.8|14004|14005.2|14001.7|199
1657206600000|2022-07-07 15:10:00|14007.4|14002.4|14007.1|14002.1|14007.4|14003.5|14005.4|14001.3|205
1657206900000|2022-07-07 15:15:00|14007|14002|14007.5|14002.5|14007.7|14002.7|14006.3|14001.3|198
1657207200000|2022-07-07 15:20:00|14007.4|14002.4|14006.7|14001.7|14011.1|14007.3|14006.4|14001.4|259
1657207500000|2022-07-07 15:25:00|14006.6|14001.6|14006.3|14001.3|14007.7|14003.9|14004.5|14001|236
1657207800000|2022-07-07 15:30:00|14006.6|14001.6|14008.3|14003.3|14009.4|14005.6|14004.7|14001.3|333
1657208100000|2022-07-07 15:35:00|14008.2|14003.2|14009.9|14004.9|14010|14006.5|14006.3|14003.1|228
1657208400000|2022-07-07 15:40:00|14009.8|14004.8|14010.3|14008.3|14011.8|14008.3|14006.9|14003.5|197
1657208700000|2022-07-07 15:45:00|14010.2|14008.2|14008.8|14003.8|14012.2|14008.4|14008.8|14003.8|253
1657209000000|2022-07-07 15:50:00|14008.9|14003.9|14009.7|14004.7|14010|14005.6|14007|14002.7|295
1657209300000|2022-07-07 15:55:00|14009.6|14004.6|14010.6|14005.6|14012.2|14008|14008|14003.8|317
1657209600000|2022-07-07 16:00:00|14010.7|14005.7|14009.4|14004.4|14011.3|14007.6|14008.4|14004.2|330
1657209900000|2022-07-07 16:05:00|14009.3|14004.3|14006.6|14001.6|14009.6|14006|14006.1|14001.1|330
1657210200000|2022-07-07 16:10:00|14006.5|14001.5|14007|14002|14007.5|14002.5|14006.3|14001.3|264
1657210500000|2022-07-07 16:15:00|14006.9|14001.9|14006.2|14001.2|14007.3|14002.3|14005.3|14000.3|216
1657210800000|2022-07-07 16:20:00|14006.1|14001.1|14006.7|14001.7|14007.7|14002.9|14004.9|14000.9|264
1657211100000|2022-07-07 16:25:00|14005.3|14003.3|14008|14003|14008|14003.3|14005.2|14001.5|177
1657211400000|2022-07-07 16:30:00|14007.9|14002.9|14006|14001|14009.4|14005.9|14005.9|14000.9|255
1657211700000|2022-07-07 16:35:00|14006.1|14001.1|14007|14002|14007.5|14002.5|14005.9|14000.9|231
1657212000000|2022-07-07 16:40:00|14006.9|14001.9|14003.5|13998.5|14007.2|14003.4|14003.3|13998.3|215
1657212300000|2022-07-07 16:45:00|14003.6|13998.6|14004.3|13999.3|14004.4|13999.4|14003.3|13998.3|188
1657212600000|2022-07-07 16:50:00|14004.5|13999.5|14004.8|13999.8|14005.5|14000.5|14004.2|13999.2|169
1657212900000|2022-07-07 16:55:00|14004.7|13999.7|14004.2|13999.2|14005.3|14001.6|14002.4|13998.9|180
1657213200000|2022-07-07 17:00:00|14004.1|13999.1|14004.5|13999.5|14004.6|14001.3|14001.5|13997.9|190
1657213500000|2022-07-07 17:05:00|14004.4|13999.4|14005.4|14000.4|14005.6|14002|14002.9|13999.4|156
1657213800000|2022-07-07 17:10:00|14005.5|14000.5|14011.3|14006.3|14011.3|14006.3|14004.2|14000.5|175
1657214100000|2022-07-07 17:15:00|14011.2|14006.2|14011.4|14006.4|14012.7|14008.5|14009.6|14005.9|202
1657214400000|2022-07-07 17:20:00|14011|14006|14008.5|14003.5|14011|14006.7|14007.1|14003.1|272
1657214700000|2022-07-07 17:25:00|14008.6|14003.6|14008.5|14003.5|14008.8|14004.4|14006.4|14002.5|244
1657215000000|2022-07-07 17:30:00|14008.6|14003.6|14007.7|14002.7|14008.9|14005.4|14006.2|14002.6|180
1657215300000|2022-07-07 17:35:00|14007.8|14002.8|14007.3|14002.3|14008|14004.2|14005.8|14001.7|162
1657215600000|2022-07-07 17:40:00|14007.4|14002.4|14007.1|14002.1|14007.5|14004|14005.2|14001.7|122
1657215900000|2022-07-07 17:45:00|14005.6|14003.6|14007|14002|14008|14004.5|14005.6|14001.9|164
1657216200000|2022-07-07 17:50:00|14007.2|14002.2|14007.1|14002.1|14007.6|14004|14005.8|14002|129
1657216500000|2022-07-07 17:55:00|14007|14002|14006.4|14001.4|14007.1|14003.6|14004.5|14000.6|183
1657216800000|2022-07-07 18:00:00|14006.5|14001.5|14005.8|14000.8|14006.5|14002.9|14003|13999.5|296
1657217100000|2022-07-07 18:05:00|14005.9|14000.9|14005.9|14000.9|14006|14001.8|14003.8|13999.6|180
1657217400000|2022-07-07 18:10:00|14006|14001|14005.7|14000.7|14006.3|14001.7|14003.6|13999.8|160
1657217700000|2022-07-07 18:15:00|14005.8|14000.8|14004.7|13999.7|14006|14001|14004.2|13999.2|168
1657218000000|2022-07-07 18:20:00|14004.6|13999.6|14003.5|13998.5|14004.8|13999.8|14003.1|13998.1|186
1657218300000|2022-07-07 18:25:00|14003.3|13998.3|14003.1|13998.1|14003.7|13998.7|14002.4|13997.4|148
1657218600000|2022-07-07 18:30:00|14003.4|13998.4|14003.3|13998.3|14003.7|13998.7|14002.4|13997.4|209
1657218900000|2022-07-07 18:35:00|14003.4|13998.4|14003|13998|14003.8|13999.4|14001.4|13997.7|170
1657219200000|2022-07-07 18:40:00|14003.1|13998.1|14004.3|13999.3|14004.5|13999.5|14003|13998|177
1657219500000|2022-07-07 18:45:00|14004.4|13999.4|14004|13999|14004.6|14000.6|14002.3|13998.9|199
1657219800000|2022-07-07 18:50:00|14003.9|13998.9|14004.4|13999.4|14004.5|14000.9|14002.4|13998.8|140
1657220100000|2022-07-07 18:55:00|14004.5|13999.5|14003.8|13998.8|14004.5|14000.9|14002.3|13998.8|156
1657220400000|2022-07-07 19:00:00|14003.9|13998.9|14002|13997|14003.9|13998.9|14000.6|13996.3|213
1657220700000|2022-07-07 19:05:00|14001.9|13996.9|14002.9|13997.9|14003.5|13998.5|14001.3|13996.3|190
1657221000000|2022-07-07 19:10:00|14003|13998|14002.3|13997.3|14003.4|13998.4|14001.9|13996.9|144
1657221300000|2022-07-07 19:15:00|14002.4|13997.4|14002.4|13997.4|14003|13998.9|14000.8|13997.1|136
1657221600000|2022-07-07 19:20:00|14002.2|13997.2|14002.3|13997.3|14002.6|13997.6|14001.5|13996.5|169
1657221900000|2022-07-07 19:25:00|14002.4|13997.4|14002.2|13997.2|14002.6|13997.6|14001.8|13996.8|114
1657222200000|2022-07-07 19:30:00|14002.3|13997.3|14001.7|13996.7|14002.5|13998.9|14000.8|13995.8|177
1657222500000|2022-07-07 19:35:00|14001.6|13996.6|14002.4|13997.4|14002.4|13998.9|14000.8|13996.3|118
1657222800000|2022-07-07 19:40:00|14002.9|13997.9|14002|13997|14003.1|13998.9|14000.7|13997|157
1657223100000|2022-07-07 19:45:00|14002.1|13997.1|14001.7|13996.7|14002.4|13998.8|14000.8|13996.5|144
1657223400000|2022-07-07 19:50:00|14001.8|13996.8|14001.9|13996.9|14002.2|13998.7|14000.3|13996.5|130
1657223700000|2022-07-07 19:55:00|14002|13997|14005.5|14000.5|14005.8|14002.2|14000.5|13996.8|229
1657224000000|2022-07-07 20:00:00|14005.6|14000.6|14008.1|14003.1|14010.5|14005.5|14005.4|14000.6|225
1657224300000|2022-07-07 20:05:00|14008.2|14003.2|14008.8|14003.8|14008.8|14004.6|14006.6|14002.8|107
1657224600000|2022-07-07 20:10:00|14008.7|14003.7|14010.9|14005.9|14011|14006|14008.5|14003.5|114
1657224900000|2022-07-07 20:15:00|14010.8|14005.8|14010.1|14005.1|14011.5|14006.5|14009.7|14004.7|104
1657225200000|2022-07-07 20:20:00|14010|14005|14010.5|14005.5|14010.8|14006.6|14008.4|14004.8|121
1657225500000|2022-07-07 20:25:00|14010.6|14005.6|14009.7|14004.7|14010.7|14005.7|14009.7|14004.7|59
1657225800000|2022-07-07 20:30:00|14010|14005|14010.5|14005.5|14010.7|14005.7|14009.9|14004.9|75
1657226100000|2022-07-07 20:35:00|14010.4|14005.4|14011.1|14006.1|14011.2|14006.2|14010.1|14005.1|99
1657226400000|2022-07-07 20:40:00|14011|14006|14010.9|14005.9|14011.2|14006.2|14010.5|14005.5|88
1657226700000|2022-07-07 20:45:00|14011|14006|14008.5|14003.5|14019.6|14006|14008|13998.9|147
1657227000000|2022-07-07 20:50:00|14008.6|14003.6|14008.2|14003.2|14009.2|14003.8|14008|14002|76
1657227300000|2022-07-07 20:55:00|14007.9|14002.9|14014.2|13998.8|14020.5|14004.5|14004.3|13992.3|548
1657227600000|2022-07-07 21:00:00|14014.7|13998.7|14013.6|13997.6|14014.7|13998.7|14012.1|13996.1|33
1657227900000|2022-07-07 21:05:00|14014.1|13998.1|14015.8|13999.8|14016.5|14000.5|14012.6|13996.6|59
1657228200000|2022-07-07 21:10:00|14015.9|13999.9|14021.4|14005.4|14022.2|14006.2|14012.2|13996.2|180
1657228500000|2022-07-07 21:15:00|14021.7|14005.7|14021.6|14005.6|14022.2|14006.2|14014.7|13998.7|104
1657228800000|2022-07-07 21:20:00|14021.7|14005.7|14016.9|14000.9|14021.7|14005.7|14012.6|14000.3|107
1657229100000|2022-07-07 21:25:00|14017.2|14001.2|14018.8|14002.8|14021.6|14005.6|14012.8|13997.6|102
1657229400000|2022-07-07 21:30:00|14018.5|14002.5|14020.1|14004.1|14020.5|14004.5|14015.8|14000|149
1657229700000|2022-07-07 21:35:00|14019.5|14003.5|14019.8|14003.8|14020.6|14004.6|14016.8|14001.3|170
1657230000000|2022-07-07 21:40:00|14017.7|14001.7|14019.3|14003.3|14023.2|14007.2|14014.2|14001.7|138
1657230300000|2022-07-07 21:45:00|14019.7|14003.7|14018.6|14002.6|14021|14005|14015.2|14000.4|184
1657230600000|2022-07-07 21:50:00|14019.5|14003.5|14020.3|14004.3|14020.8|14004.8|14015.2|14002.4|161
1657230900000|2022-07-07 21:55:00|14020.6|14004.6|14020.1|14004.1|14021.3|14005.3|14018.6|14002.6|158
1657231200000|2022-07-07 22:00:00|14018.9|14002.9|14008.7|14001.2|14019.3|14003.3|14007.2|13996.8|424
1657231500000|2022-07-07 22:05:00|14008.6|14001.1|14009.7|14000.2|14014.9|14003|14007.2|13997.2|265
1657231800000|2022-07-07 22:10:00|14009.9|14000.3|14005.6|13998.3|14013.2|14002.5|14004.9|13997.1|230
1657232100000|2022-07-07 22:15:00|14006.6|13997.8|14007.4|13997.8|14010.7|13998.4|14005.7|13994.7|209
1657232400000|2022-07-07 22:20:00|14007.6|13997.7|14007.3|13997.5|14011|13998.7|14006.2|13995|143
1657232700000|2022-07-07 22:25:00|14007.2|13997.6|14006.5|13998.2|14010.7|13998.9|14005.7|13994.4|127
1657233000000|2022-07-07 22:30:00|14006.6|13998.3|14007.1|13998.1|14010|13998.5|14005.9|13994.8|118
1657233300000|2022-07-07 22:35:00|14007|13998.2|14009.7|14002.7|14014|14003.4|14005.8|13994.6|205
1657233600000|2022-07-07 22:40:00|14009.8|14003|14009.4|14003.1|14013.5|14003.2|14009.4|13999|121
1657233900000|2022-07-07 22:45:00|14009.6|14002.9|14011.5|14001.2|14014.4|14003.9|14008.6|13998.4|153
1657234200000|2022-07-07 22:50:00|14012.7|14000|14009.2|14003.1|14014.5|14003.9|14008.9|13998.2|131
1657234500000|2022-07-07 22:55:00|14009.4|14003|14010.9|14001.3|14014.4|14003.3|14008.3|13998.4|123
1657234800000|2022-07-07 23:00:00|14010.8|14001.4|14007|14002|14010.8|14003.7|14006.8|13999.2|151
1657235100000|2022-07-07 23:05:00|14006.9|14001.9|14009|14004|14009.5|14004.5|14006.7|14001|145
1657235400000|2022-07-07 23:10:00|14009.1|14004.1|14007.8|14002.8|14009.2|14004.2|14007|14002|118
1657235700000|2022-07-07 23:15:00|14007.4|14002.4|14007.9|14002.9|14008.1|14003.1|14007.1|14002.1|133
1657236000000|2022-07-07 23:20:00|14007.8|14002.8|14008|14003|14008.2|14003.2|14007.2|14002.2|130
1657236300000|2022-07-07 23:25:00|14007.7|14002.7|14007.6|14002.6|14008.1|14003.1|14007.2|14002.2|123
1657236600000|2022-07-07 23:30:00|14007.5|14002.5|14008.8|14003.8|14009.6|14004.6|14007.3|14002.3|173
1657236900000|2022-07-07 23:35:00|14008.9|14003.9|14006.4|14001.4|14011.8|14006.8|14005.3|14000.3|244
1657237200000|2022-07-07 23:40:00|14006.3|14001.3|14006.2|14001.2|14006.8|14001.8|14004.9|13999.9|170
1657237500000|2022-07-07 23:45:00|14006.1|14001.1|14006.4|14001.4|14006.8|14001.8|14005.4|14000.4|203
1657237800000|2022-07-07 23:50:00|14006.5|14001.5|14005.4|14000.4|14006.7|14001.7|14005.2|14000.2|149
1657238100000|2022-07-07 23:55:00|14005.5|14000.5|14005.4|14000.4|14005.8|14000.8|14004.8|13999.8|138
1657238400000|2022-07-08 00:00:00|14005.5|14000.5|14004.3|14002.3|14006.5|14002.7|14003.7|13998.7|258
1657238700000|2022-07-08 00:05:00|14004.4|14002.4|14007.8|14002.8|14008.8|14005.2|14004.4|14000.3|270
1657239000000|2022-07-08 00:10:00|14007.7|14002.7|14007.5|14002.5|14008.4|14003.4|14007.2|14002.2|199
1657239300000|2022-07-08 00:15:00|14007.6|14002.6|14005.5|14000.5|14008.1|14003.1|14005.5|14000.5|245
1657239600000|2022-07-08 00:20:00|14005.6|14000.6|13997.4|13995.4|14006.2|14001.2|13997.1|13993.7|325
1657239900000|2022-07-08 00:25:00|13997.5|13995.5|14000.7|13995.7|14001.6|13998.3|13997.5|13994.3|240
1657240200000|2022-07-08 00:30:00|14000.8|13995.8|14000.9|13998.9|14002.5|13999.1|13998.5|13995.1|273
1657240500000|2022-07-08 00:35:00|14000.8|13998.8|13999.3|13997.3|14002.7|13999.2|13998.5|13995.2|200
1657240800000|2022-07-08 00:40:00|13999.2|13997.2|13993.5|13988.5|14000.6|13997.2|13992.1|13988.5|364
1657241100000|2022-07-08 00:45:00|13993.6|13988.6|13990.3|13988.3|13993.7|13990.1|13989.6|13985.4|393
1657241400000|2022-07-08 00:50:00|13990.4|13988.4|13990.2|13985.2|13991.8|13988.5|13988.3|13984.5|387
1657241700000|2022-07-08 00:55:00|13990|13985|13987|13982|13990|13986.5|13985.9|13981.9|358
1657242000000|2022-07-08 01:00:00|13987.1|13982.1|13987.7|13985.7|13989.4|13985.7|13985.6|13981.9|313
1657242300000|2022-07-08 01:05:00|13987.6|13985.6|13987.1|13982.1|13988.4|13985.6|13985.4|13981.9|223
1657242600000|2022-07-08 01:10:00|13987.2|13982.2|13984.2|13982.2|13987.7|13984|13984|13980.3|202
1657242900000|2022-07-08 01:15:00|13984.1|13982.1|13985.6|13983.6|13987.9|13984.5|13984.1|13980.8|297
1657243200000|2022-07-08 01:20:00|13985.5|13983.5|13989.6|13984.6|13990.4|13986.1|13985.4|13982|244
1657243500000|2022-07-08 01:25:00|13989.7|13984.7|13990.9|13985.9|13991|13987.6|13987.4|13983.9|234
1657243800000|2022-07-08 01:30:00|13991|13986|13990.4|13988.4|13992.3|13989|13988.1|13984.5|347
1657244100000|2022-07-08 01:35:00|13990.5|13988.5|13992.9|13990.9|13994.8|13990.9|13989.7|13986.1|349
1657244400000|2022-07-08 01:40:00|13992.8|13990.8|13996.1|13991.1|13996.1|13992.5|13990.4|13987|384
1657244700000|2022-07-08 01:45:00|13994.4|13992.4|13998|13993|14000.7|13997.3|13993.5|13989.8|392
1657245000000|2022-07-08 01:50:00|13998.1|13993.1|13999.9|13994.9|14000.9|13997.3|13996.7|13993.1|330
1657245300000|2022-07-08 01:55:00|14000|13995|13998.7|13996.7|14001|13997.8|13997.6|13994.2|284
1657245600000|2022-07-08 02:00:00|13998.8|13996.8|14004.7|13999.7|14006.8|14003.1|13998.6|13995.2|334
1657245900000|2022-07-08 02:05:00|14004.6|13999.6|14005.7|14000.7|14006.3|14003|14001.6|13997.4|320
1657246200000|2022-07-08 02:10:00|14005.8|14000.8|14004.5|14002.5|14007.9|14004.5|14003.4|13999.7|258
1657246500000|2022-07-08 02:15:00|14006.4|14001.4|14007.3|14002.3|14009.1|14005.5|14005.2|14001.4|312
1657246800000|2022-07-08 02:20:00|14007.4|14002.4|14003.2|14001.2|14007.9|14004.7|14003|13999.8|236
1657247100000|2022-07-08 02:25:00|14003.1|14001.1|14001.4|13999.4|14005|14001.5|13998.7|13995.5|279
1657247400000|2022-07-08 02:30:00|14001.3|13999.3|14005.4|14003.4|14006.7|14003.9|14000.7|13997.2|278
1657247700000|2022-07-08 02:35:00|14005.3|14003.3|14006.3|14001.3|14007.2|14003.7|14003.7|14000.1|239
1657248000000|2022-07-08 02:40:00|14006.4|14001.4|14005.4|14000.4|14007.1|14003.6|14003.6|13999.8|232
1657248300000|2022-07-08 02:45:00|14005.3|14000.3|14006.2|14001.2|14015.3|14010.3|14005.3|14000.3|646
1657248600000|2022-07-08 02:50:00|14006.3|14001.3|14007.6|14002.6|14008.3|14003.3|14006.3|14001.3|353
1657248900000|2022-07-08 02:55:00|14007.8|14002.8|14013.8|14008.8|14014.1|14010.5|14007.3|14002.3|524
1657249200000|2022-07-08 03:00:00|14013.9|14008.9|14021.1|14016.1|14024|14019|14012.2|14008.7|575
1657249500000|2022-07-08 03:05:00|14019.8|14017.8|14016.5|14011.5|14025.5|14020.7|14013.8|14008.8|576
1657249800000|2022-07-08 03:10:00|14016.2|14011.2|14015.1|14010.1|14018.2|14013.7|14013.1|14008.1|556
1657250100000|2022-07-08 03:15:00|14015.2|14010.2|14018.1|14013.1|14018.7|14014.8|14013.3|14008.3|407
1657250400000|2022-07-08 03:20:00|14016.4|14014.4|14017.2|14012.2|14018.2|14014.6|14012.4|14008.7|450
1657250700000|2022-07-08 03:25:00|14017.1|14012.1|14017.2|14012.2|14019.1|14015.1|14015.4|14010.5|458
1657251000000|2022-07-08 03:30:00|14017.3|14012.3|14014.9|14009.9|14017.3|14013.5|14013.3|14009.8|472
1657251300000|2022-07-08 03:35:00|14013.4|14011.4|14017.7|14012.7|14018|14014.3|14013.3|14009.8|424
1657251600000|2022-07-08 03:40:00|14017.6|14012.6|14023.4|14018.4|14023.9|14019.5|14015.3|14011.8|418
1657251900000|2022-07-08 03:45:00|14023.2|14018.2|14019.9|14014.9|14023.8|14019.6|14017.1|14013.4|374
1657252200000|2022-07-08 03:50:00|14019.8|14014.8|14018.5|14013.5|14020.8|14017.1|14016.2|14012.5|355
1657252500000|2022-07-08 03:55:00|14018|14013|14019.5|14014.5|14020.1|14016|14015.9|14012.4|388
1657252800000|2022-07-08 04:00:00|14019.4|14014.4|14016.6|14011.6|14021.2|14016.2|14015.2|14011.1|458
1657253100000|2022-07-08 04:05:00|14016.7|14011.7|14027.1|14022.1|14027.2|14022.2|14016.5|14011.5|465
1657253400000|2022-07-08 04:10:00|14027|14022|14027.1|14022.1|14027.8|14022.8|14024|14019|346
1657253700000|2022-07-08 04:15:00|14027|14022|14026.9|14021.9|14027.1|14023.3|14022.7|14019.3|303
1657254000000|2022-07-08 04:20:00|14027|14022|14029.4|14024.4|14031.1|14027.6|14025.3|14021.6|311
1657254300000|2022-07-08 04:25:00|14029.5|14024.5|14029|14027|14032.2|14028.7|14028.1|14024.5|316
1657254600000|2022-07-08 04:30:00|14029.1|14027.1|14024.5|14022.5|14030.7|14027.3|14023.8|14020.2|254
1657254900000|2022-07-08 04:35:00|14024.9|14022.9|14021.8|14019.8|14026.8|14023.1|14021|14017.7|276
1657255200000|2022-07-08 04:40:00|14021.7|14019.7|14025.2|14020.2|14025.4|14021.8|14021.6|14018.2|171
1657255500000|2022-07-08 04:45:00|14023.6|14021.6|14023.7|14021.7|14026.3|14022.8|14022.9|14019.4|151
1657255800000|2022-07-08 04:50:00|14023.8|14021.8|14021.2|14019.2|14026.1|14022.7|14021|14017.6|213
1657256100000|2022-07-08 04:55:00|14021|14019|14018.5|14016.5|14022.8|14019.3|14018.1|14014.6|207
1657256400000|2022-07-08 05:00:00|14018.6|14016.6|14022.1|14020.1|14024.2|14020.9|14018.3|14014.7|255
1657256700000|2022-07-08 05:05:00|14022.2|14020.2|14022.6|14017.6|14025.9|14022.5|14021.1|14017.6|273
1657257000000|2022-07-08 05:10:00|14022.5|14017.5|14021.6|14019.6|14023.2|14020|14019.1|14015.5|239
1657257300000|2022-07-08 05:15:00|14021.5|14019.5|14020.9|14015.9|14023.3|14019.9|14018.4|14014.6|243
1657257600000|2022-07-08 05:20:00|14021.1|14016.1|14021.4|14016.4|14022|14018.4|14018.2|14014.6|267
1657257900000|2022-07-08 05:25:00|14021.3|14016.3|14022|14017|14022.4|14019|14018.6|14015.1|210
1657258200000|2022-07-08 05:30:00|14022.1|14017.1|14020.4|14015.4|14022.1|14018.5|14018.6|14015|237
1657258500000|2022-07-08 05:35:00|14020.5|14015.5|14017.9|14015.9|14021.7|14018.2|14017.5|14014|288
1657258800000|2022-07-08 05:40:00|14017.8|14015.8|14019.8|14014.8|14021.7|14018.3|14017.4|14014|249
1657259100000|2022-07-08 05:45:00|14019.9|14014.9|14017.6|14015.6|14020|14016.7|14017.3|14013.9|238
1657259400000|2022-07-08 05:50:00|14017.7|14015.7|14018.9|14016.9|14021.7|14018.2|14017.2|14014.7|265
1657259700000|2022-07-08 05:55:00|14019|14017|14017.7|14012.7|14020.2|14017|14015|14011.5|339
1657260000000|2022-07-08 06:00:00|14017.5|14012.5|14018.6|14013.6|14020.3|14016.9|14015.5|14012.1|374
1657260300000|2022-07-08 06:05:00|14018.5|14013.5|14016.4|14014.4|14018.8|14015.1|14015.7|14012.3|325
1657260600000|2022-07-08 06:10:00|14018.1|14013.1|14017.5|14015.5|14018.8|14015.6|14015.5|14012|302
1657260900000|2022-07-08 06:15:00|14017.3|14015.3|14015.5|14013.5|14018.2|14015.5|14015.5|14012.2|228
1657261200000|2022-07-08 06:20:00|14015.4|14013.4|14016.3|14011.3|14016.8|14013.7|14014.2|14011.2|187
1657261500000|2022-07-08 06:25:00|14014.9|14012.9|14016.2|14011.2|14016.7|14013.3|14013.8|14010.3|195
1657261800000|2022-07-08 06:30:00|14016.3|14011.3|14018.2|14013.2|14018.7|14015|14014.2|14011.2|291
1657262100000|2022-07-08 06:35:00|14018.1|14013.1|14018.5|14013.5|14019.7|14016.3|14016.1|14012.9|260
1657262400000|2022-07-08 06:40:00|14017.2|14015.2|14017.3|14015.3|14019.6|14016.1|14016.7|14013.3|246
1657262700000|2022-07-08 06:45:00|14017.4|14015.4|14018.1|14016.1|14019.9|14016.3|14017|14013.4|320
1657263000000|2022-07-08 06:50:00|14018.2|14016.2|14020.6|14018.6|14020.8|14018.8|14017.7|14014.4|203
1657263300000|2022-07-08 06:55:00|14020.5|14018.5|14017.9|14015.9|14020.5|14018.5|14016|14012.5|282
1657263600000|2022-07-08 07:00:00|14017.8|14015.8|14018.8|14016.8|14020.8|14017.5|14016.5|14013.3|399
1657263900000|2022-07-08 07:05:00|14018.9|14016.9|14024.8|14019.8|14025.4|14020.8|14018.4|14015.3|283
1657264200000|2022-07-08 07:10:00|14024.9|14019.9|14025.9|14020.9|14026.8|14023.1|14022|14018.3|404
1657264500000|2022-07-08 07:15:00|14026|14021|14030.3|14028.3|14031.3|14028.3|14024.1|14020.8|399
1657264800000|2022-07-08 07:20:00|14030.4|14028.4|14030|14025|14032.4|14028.9|14028.8|14024.9|419
1657265100000|2022-07-08 07:25:00|14030.1|14025.1|14034|14032|14035.7|14032.3|14027.5|14023.8|450
1657265400000|2022-07-08 07:30:00|14034.1|14032.1|14037.5|14035.5|14039.4|14035.8|14031.2|14028.6|399
1657265700000|2022-07-08 07:35:00|14037.4|14035.4|14044.9|14039.9|14047.1|14042.1|14037.1|14033.4|481
1657266000000|2022-07-08 07:40:00|14045.1|14040.1|14049.4|14047.4|14052.6|14048.9|14039.9|14036.4|514
1657266300000|2022-07-08 07:45:00|14049.5|14047.5|14048.2|14043.2|14051.7|14047.9|14046.9|14041.9|439
1657266600000|2022-07-08 07:50:00|14048.1|14043.1|14044.2|14039.2|14049.2|14045.7|14044.2|14039.2|439
1657266900000|2022-07-08 07:55:00|14044.4|14039.4|14042.1|14037.1|14045|14041.6|14039.2|14035.2|477
1657267200000|2022-07-08 08:00:00|14042.2|14037.2|14041.4|14036.4|14045.4|14041.3|14040.8|14035.8|383
1657267500000|2022-07-08 08:05:00|14040.8|14035.8|14039|14034|14042.2|14038.5|14036.4|14032.5|457
1657267800000|2022-07-08 08:10:00|14038.9|14033.9|14038|14036|14041.2|14037.8|14036.5|14032.6|420
1657268100000|2022-07-08 08:15:00|14037.9|14035.9|14039.5|14037.5|14042.9|14038.8|14037.4|14034.2|426
1657268400000|2022-07-08 08:20:00|14039.6|14037.6|14044.7|14039.7|14045.1|14041.9|14039.2|14035.6|491
1657268700000|2022-07-08 08:25:00|14044.6|14039.6|14040|14035|14044.8|14041.3|14037.3|14033.6|439
1657269000000|2022-07-08 08:30:00|14039.9|14034.9|14037.3|14032.3|14040.2|14036.9|14034.6|14031.1|414
1657269300000|2022-07-08 08:35:00|14037.4|14032.4|14039.6|14034.6|14041.8|14037.8|14034.6|14030.9|419
1657269600000|2022-07-08 08:40:00|14039.5|14034.5|14033.7|14028.7|14040.3|14036.9|14033|14028|310
1657269900000|2022-07-08 08:45:00|14033.4|14028.4|14034.1|14032.1|14036.3|14032.8|14030.2|14026.2|450
1657270200000|2022-07-08 08:50:00|14035.7|14030.7|14032.7|14027.7|14036|14032.6|14031.2|14027.4|401
1657270500000|2022-07-08 08:55:00|14032.8|14027.8|14037.6|14032.6|14037.8|14034.3|14030.9|14027.4|324
1657270800000|2022-07-08 09:00:00|14036.4|14034.4|14036.9|14031.9|14038.8|14035.5|14035|14031.7|325
1657271100000|2022-07-08 09:05:00|14037|14032|14038|14036|14041.1|14037.6|14035.2|14031.7|306
1657271400000|2022-07-08 09:10:00|14038.1|14036.1|14036.8|14034.8|14039.5|14036.2|14035.9|14032.2|310
1657271700000|2022-07-08 09:15:00|14036.9|14034.9|14038.1|14033.1|14038.2|14034.9|14035.3|14031|341
1657272000000|2022-07-08 09:20:00|14036.6|14034.6|14035.9|14030.9|14038.2|14034.7|14033.7|14030|326
1657272300000|2022-07-08 09:25:00|14036|14031|14034.6|14032.6|14036.4|14033|14032.9|14028.3|347
1657272600000|2022-07-08 09:30:00|14034.5|14032.5|14034.2|14032.2|14036.7|14033|14033.3|14029.6|230
1657272900000|2022-07-08 09:35:00|14034.1|14032.1|14034.8|14032.8|14036|14032.9|14033.8|14030.4|216
1657273200000|2022-07-08 09:40:00|14034.7|14032.7|14034.2|14032.2|14037.3|14033.7|14033|14029.7|302
1657273500000|2022-07-08 09:45:00|14034.3|14032.3|14036.1|14031.1|14037.1|14033.9|14034.1|14030.6|282
1657273800000|2022-07-08 09:50:00|14036.2|14031.2|14036.5|14031.5|14037.2|14033.7|14033.8|14030.4|357
1657274100000|2022-07-08 09:55:00|14035.2|14033.2|14035.1|14030.1|14037|14033.4|14033.1|14029.9|399
1657274400000|2022-07-08 10:00:00|14035.2|14030.2|14031.1|14029.1|14036.5|14033.6|14031.1|14028.1|344
1657274700000|2022-07-08 10:05:00|14031.2|14029.2|14027.8|14025.8|14035.1|14031.5|14027.6|14023.8|344
1657275000000|2022-07-08 10:10:00|14027.7|14025.7|14029.3|14027.3|14030.9|14027.7|14027.6|14024.1|267
1657275300000|2022-07-08 10:15:00|14029.2|14027.2|14026.7|14021.7|14031.5|14028|14026.7|14021.7|348
1657275600000|2022-07-08 10:20:00|14026.8|14021.8|14022.7|14020.7|14029.7|14026.2|14021.8|14018.1|392
1657275900000|2022-07-08 10:25:00|14022.6|14020.6|14022|14017|14024|14020.6|14020.5|14015.5|427
1657276200000|2022-07-08 10:30:00|14022.1|14017.1|14021.8|14016.8|14023.1|14018.6|14020.6|14016.3|421
1657276500000|2022-07-08 10:35:00|14021.9|14016.9|14021.5|14016.5|14023|14018.7|14020|14015.5|345
1657276800000|2022-07-08 10:40:00|14021.4|14016.4|14019.8|14014.8|14021.8|14017.2|14018.9|14014.5|319
1657277100000|2022-07-08 10:45:00|14019.9|14014.9|14016.6|14011.6|14020.3|14015.3|14015.4|14011.1|387
1657277400000|2022-07-08 10:50:00|14016.7|14011.7|14016.5|14011.5|14017.7|14013.2|14014.9|14010.8|238
1657277700000|2022-07-08 10:55:00|14016.6|14011.6|14020.8|14015.8|14021.2|14017.8|14015.7|14011.6|342
1657278000000|2022-07-08 11:00:00|14020.7|14015.7|14014.6|14012.6|14020.7|14015.7|14014.3|14010.7|317
1657278300000|2022-07-08 11:05:00|14014.7|14012.7|14017|14012|14019.9|14015.7|14014.6|14011.7|340
1657278600000|2022-07-08 11:10:00|14017.1|14012.1|14018.2|14013.2|14018.4|14013.4|14014.1|14010.6|362
1657278900000|2022-07-08 11:15:00|14018.3|14013.3|14019.9|14014.9|14020.7|14016.9|14016.7|14012.9|276
1657279200000|2022-07-08 11:20:00|14020|14015|14018.1|14016.1|14020.8|14017.4|14017.8|14014|316
1657279500000|2022-07-08 11:25:00|14018|14016|14018.1|14016.1|14020.7|14016.6|14017.9|14014.2|252
1657279800000|2022-07-08 11:30:00|14018.2|14016.2|14013.9|14011.9|14019.9|14016.2|14013.9|14010.5|262
1657280100000|2022-07-08 11:35:00|14014|14012|14015.2|14013.2|14017.3|14014.1|14013.8|14011.1|324
1657280400000|2022-07-08 11:40:00|14016.6|14011.6|14016.3|14011.3|14017.1|14013.8|14014.5|14010.9|310
1657280700000|2022-07-08 11:45:00|14016.2|14011.2|14013.5|14008.5|14017.1|14013.5|14012.1|14008.5|302
1657281000000|2022-07-08 11:50:00|14013.6|14008.6|14012.9|14010.9|14014.7|14011.6|14011.9|14008.4|351
1657281300000|2022-07-08 11:55:00|14013|14011|14014.7|14009.7|14015.9|14011.7|14010.9|14007.6|306
1657281600000|2022-07-08 12:00:00|14014.6|14009.6|14010.5|14005.5|14014.6|14010.9|14010.5|14005.5|306
1657281900000|2022-07-08 12:05:00|14010.4|14005.4|14007|14002|14011.3|14006.3|14004.8|14001.1|309
1657282200000|2022-07-08 12:10:00|14007.1|14002.1|14004.1|13999.1|14007.6|14002.6|13999|13994|389
1657282500000|2022-07-08 12:15:00|14004|13999|14000|13998|14004.4|13999.4|13999|13995.5|316
1657282800000|2022-07-08 12:20:00|14002.2|13997.2|14002.7|13997.7|14002.9|13998.5|13998.8|13995.3|373
1657283100000|2022-07-08 12:25:00|14002.8|13997.8|14019.3|14003.3|14020.3|14004.3|14001.4|13996.4|349
1657283400000|2022-07-08 12:30:00|14023.8|14007.8|14021|14016|14042.9|14036.5|14016.6|14000.6|933
1657283700000|2022-07-08 12:35:00|14021.3|14016.3|14025.3|14020.3|14028.7|14023.7|14013|14008|674
1657284000000|2022-07-08 12:40:00|14025.2|14020.2|14032.7|14027.7|14035.1|14030.1|14025.2|14020.2|691
1657284300000|2022-07-08 12:45:00|14032.9|14027.9|14039|14034|14039.1|14034.1|14030.9|14025.9|668
1657284600000|2022-07-08 12:50:00|14039.1|14034.1|14029.2|14024.2|14039.1|14034.1|14024.5|14019.5|571
1657284900000|2022-07-08 12:55:00|14029.1|14024.1|14024.5|14019.5|14029.5|14024.5|14022|14017|522
1657285200000|2022-07-08 13:00:00|14023.9|14018.9|14018.3|14013.3|14025.8|14020.8|14011.2|14006.2|606
1657285500000|2022-07-08 13:05:00|14018.1|14013.1|14019.1|14014.1|14021.1|14016.1|14012.2|14007.2|499
1657285800000|2022-07-08 13:10:00|14019.7|14014.7|14012.3|14007.3|14020.9|14015.9|14011.3|14007.3|500
1657286100000|2022-07-08 13:15:00|14012|14007|14011.2|14006.2|14014.1|14009.1|14007.5|14003.8|495
1657286400000|2022-07-08 13:20:00|14011.3|14006.3|14006.5|14001.5|14013.1|14008.1|14004.5|14000.4|512
1657286700000|2022-07-08 13:25:00|14006.6|14001.6|14000.5|13995.5|14006.8|14001.8|13999.4|13994.4|505
1657287000000|2022-07-08 13:30:00|14000.1|13995.1|14004.6|13999.6|14006.1|14001.1|13998.4|13993.4|640
1657287300000|2022-07-08 13:35:00|14004.7|13999.7|13995.9|13990.9|14004.9|13999.9|13994.5|13989.5|613
1657287600000|2022-07-08 13:40:00|13996.2|13991.2|13998.9|13993.9|13999.6|13994.6|13995|13990|541
1657287900000|2022-07-08 13:45:00|13999|13994|14009.7|14004.7|14010.3|14005.3|13998|13993|448
1657288200000|2022-07-08 13:50:00|14009.6|14004.6|14015.6|14010.6|14017.8|14012.8|14009.6|14004.6|599
1657288500000|2022-07-08 13:55:00|14015.5|14010.5|14011.2|14006.2|14016.5|14011.5|14009.5|14004.5|523
1657288800000|2022-07-08 14:00:00|14011.3|14006.3|14010.3|14005.3|14018.7|14013.7|14010.3|14005.3|550
1657289100000|2022-07-08 14:05:00|14010.4|14005.4|14007.4|14002.4|14010.9|14005.9|14007.2|14002.2|478
1657289400000|2022-07-08 14:10:00|14007.5|14002.5|14000.6|13995.6|14008.3|14003.3|13999.9|13994.9|422
1657289700000|2022-07-08 14:15:00|14000.4|13995.4|14000.9|13995.9|14005|14000|13998.8|13993.8|393
1657290000000|2022-07-08 14:20:00|14000.8|13995.8|14000.7|13995.7|14003.7|13998.7|13999.9|13994.9|417
1657290300000|2022-07-08 14:25:00|14000.6|13995.6|13990.7|13985.7|14001.7|13996.7|13990.7|13985.7|552
1657290600000|2022-07-08 14:30:00|13990.8|13985.8|13989|13984|13994|13989|13987.8|13983.6|455
1657290900000|2022-07-08 14:35:00|13988.9|13983.9|13988.8|13983.8|13989.4|13985|13984.9|13981.4|401
1657291200000|2022-07-08 14:40:00|13988.7|13983.7|13986.1|13981.1|13990.1|13985.1|13984.4|13980.6|445
1657291500000|2022-07-08 14:45:00|13986.2|13981.2|13990.6|13985.6|13990.6|13985.6|13985.5|13980.5|394
1657291800000|2022-07-08 14:50:00|13990.5|13985.5|13989|13984|13992.1|13987.1|13986.9|13981.9|441
1657292100000|2022-07-08 14:55:00|13988.9|13983.9|13985|13983|13989.2|13984.2|13984.8|13980.6|377
1657292400000|2022-07-08 15:00:00|13986.5|13981.5|13978.5|13973.5|13989.7|13984.7|13978.5|13973.5|410
1657292700000|2022-07-08 15:05:00|13978.6|13973.6|13980.5|13975.5|13981.9|13976.9|13976.2|13972.1|382
1657293000000|2022-07-08 15:10:00|13980.6|13975.6|13980.4|13975.4|13984|13979|13978.3|13973.3|367
1657293300000|2022-07-08 15:15:00|13980.5|13975.5|13986.1|13981.1|13986.6|13981.6|13979.7|13974.7|342
1657293600000|2022-07-08 15:20:00|13986.2|13981.2|13987.9|13982.9|13988.2|13983.2|13983.9|13978.9|347
1657293900000|2022-07-08 15:25:00|13988.1|13983.1|13983.1|13978.1|13988.3|13983.3|13981.1|13976.1|317
1657294200000|2022-07-08 15:30:00|13982.9|13977.9|13983.4|13978.4|13985.7|13980.7|13981.9|13977.2|319
1657294500000|2022-07-08 15:35:00|13983.3|13978.3|13983.5|13978.5|13984.3|13979.3|13982.4|13977.4|341
1657294800000|2022-07-08 15:40:00|13983.4|13978.4|13982.9|13977.9|13987.7|13982.7|13982.2|13977.9|369
1657295100000|2022-07-08 15:45:00|13983|13978|13992.4|13987.4|13992.6|13987.6|13982.8|13977.8|437
1657295400000|2022-07-08 15:50:00|13992.3|13987.3|13988.5|13983.5|13992.3|13988.5|13986.4|13982.8|312
1657295700000|2022-07-08 15:55:00|13988.6|13983.6|13988|13983|13989.9|13986.1|13986.7|13982.6|300
1657296000000|2022-07-08 16:00:00|13987.9|13982.9|13991|13986|13992|13988.3|13987.7|13982.7|319
1657296300000|2022-07-08 16:05:00|13990.9|13985.9|13990.8|13985.8|13992.5|13988.7|13990.4|13985.4|283
1657296600000|2022-07-08 16:10:00|13990.9|13985.9|13992.3|13987.3|13993|13988.8|13989.1|13985.3|258
1657296900000|2022-07-08 16:15:00|13992.4|13987.4|13991.8|13986.8|13992.8|13989.3|13990.5|13986.3|293
1657297200000|2022-07-08 16:20:00|13991.9|13986.9|13993.6|13988.6|13994.1|13990.4|13990.8|13985.8|261
1657297500000|2022-07-08 16:25:00|13993.5|13988.5|13996.5|13991.5|13997|13992|13992.2|13988.4|287
1657297800000|2022-07-08 16:30:00|13996.4|13991.4|13999.4|13994.4|14000.5|13996.1|13996.1|13991.1|328
1657298100000|2022-07-08 16:35:00|13999.5|13994.5|13999.3|13997.3|14001.2|13997.5|13997.1|13993.5|318
1657298400000|2022-07-08 16:40:00|13999.4|13997.4|13998|13996|14001.8|13998|13998|13994.5|346
1657298700000|2022-07-08 16:45:00|13998.1|13996.1|13993.8|13991.8|14000|13996.9|13993.8|13990.2|314
1657299000000|2022-07-08 16:50:00|13993.9|13991.9|13995.8|13990.8|13997.3|13993.5|13993.9|13990.3|325
1657299300000|2022-07-08 16:55:00|13995.9|13990.9|13995.4|13990.4|13996|13992.6|13993.1|13989.5|257
1657299600000|2022-07-08 17:00:00|13995.5|13990.5|13997.2|13992.2|13997.4|13993.5|13993.1|13989.5|261
1657299900000|2022-07-08 17:05:00|13997.1|13992.1|13994.9|13989.9|13997.1|13993.2|13993.3|13989.8|219
1657300200000|2022-07-08 17:10:00|13995|13990|13990.9|13988.9|13995|13991.6|13990.4|13986.8|193
1657300500000|2022-07-08 17:15:00|13990.8|13988.8|13995|13990|13995.5|13991.2|13990.6|13987|213
1657300800000|2022-07-08 17:20:00|13995.2|13990.2|13995.4|13990.4|13995.8|13990.8|13994.9|13989.9|258
1657301100000|2022-07-08 17:25:00|13995.5|13990.5|13994.4|13989.4|13995.7|13992.3|13992.7|13989.2|159
1657301400000|2022-07-08 17:30:00|13994.3|13989.3|13994.7|13989.7|13994.8|13991.4|13992.7|13989.2|191
1657301700000|2022-07-08 17:35:00|13994.6|13989.6|13996|13991|13996.8|13993.2|13993.1|13989.4|224
1657302000000|2022-07-08 17:40:00|13995.9|13990.9|13996.3|13991.3|13996.5|13992.9|13994.1|13990.5|181
1657302300000|2022-07-08 17:45:00|13996.4|13991.4|13993.7|13988.7|13996.9|13992.4|13993.1|13988.1|151
1657302600000|2022-07-08 17:50:00|13993.5|13988.5|13993.9|13988.9|13994.1|13990.5|13991.9|13987.7|180
1657302900000|2022-07-08 17:55:00|13993.8|13988.8|13993.7|13988.7|13994.3|13990.8|13992.3|13988.5|118
1657303200000|2022-07-08 18:00:00|13993.6|13988.6|13993.2|13988.2|13993.8|13990.4|13991.7|13988.1|100
1657303500000|2022-07-08 18:05:00|13993.3|13988.3|13991|13986|13993.4|13989.9|13989.6|13986|189
1657303800000|2022-07-08 18:10:00|13991.1|13986.1|13991.7|13986.7|13991.8|13988.2|13989.3|13985.5|186
1657304100000|2022-07-08 18:15:00|13991.6|13986.6|13991.7|13986.7|13991.9|13988.5|13990.1|13986.2|135
1657304400000|2022-07-08 18:20:00|13991.8|13986.8|13991.3|13986.3|13991.8|13988.3|13988.4|13984.9|131
1657304700000|2022-07-08 18:25:00|13991.2|13986.2|13990.8|13985.8|13991.6|13988.1|13989.3|13985.6|148
1657305000000|2022-07-08 18:30:00|13990.9|13985.9|13991.2|13986.2|13991.3|13987.4|13989|13985.3|142
1657305300000|2022-07-08 18:35:00|13989.6|13987.6|13989.1|13984.1|13991.4|13987.7|13986.4|13982.8|139
1657305600000|2022-07-08 18:40:00|13989.2|13984.2|13988.1|13983.1|13989.4|13985.7|13986.7|13983|138
1657305900000|2022-07-08 18:45:00|13988.2|13983.2|13989.2|13984.2|13990.2|13985.2|13986.7|13983.2|142
1657306200000|2022-07-08 18:50:00|13989.3|13984.3|13986.9|13984.9|13989.3|13984.9|13985.6|13982|144
1657306500000|2022-07-08 18:55:00|13987|13985|13992.3|13987.3|13992.4|13987.4|13986.6|13983.1|223
1657306800000|2022-07-08 19:00:00|13992.4|13987.4|13989.3|13984.3|13992.7|13987.7|13989|13984|154
1657307100000|2022-07-08 19:05:00|13989.5|13984.5|13990.3|13985.3|13990.8|13985.8|13989.1|13984.1|170
1657307400000|2022-07-08 19:10:00|13990.2|13985.2|13989.7|13984.7|13990.6|13985.6|13989.1|13984.1|181
1657307700000|2022-07-08 19:15:00|13989.6|13984.6|13989.2|13984.2|13989.8|13984.8|13989|13984|105
1657308000000|2022-07-08 19:20:00|13989.3|13984.3|13987.3|13982.3|13989.5|13984.5|13987.3|13982.3|126
1657308300000|2022-07-08 19:25:00|13987.4|13982.4|13988.1|13983.1|13989.4|13984.4|13986.4|13982.3|136
1657308600000|2022-07-08 19:30:00|13988.3|13983.3|13990.2|13985.2|13990.5|13985.5|13988.2|13983.2|146
1657308900000|2022-07-08 19:35:00|13990|13985|13989.6|13984.6|13990.6|13985.6|13989.3|13984.3|185
1657309200000|2022-07-08 19:40:00|13989.5|13984.5|13989.2|13984.2|13989.8|13984.8|13989.1|13984.1|123
1657309500000|2022-07-08 19:45:00|13989.1|13984.1|13984.4|13979.4|13989.4|13984.4|13983.6|13978.6|151
1657309800000|2022-07-08 19:50:00|13984.5|13979.5|13984.5|13979.5|13984.8|13979.8|13983.9|13978.9|97
1657310100000|2022-07-08 19:55:00|13984.4|13979.4|13979.8|13974.8|13984.4|13979.4|13979.5|13974.5|306
1657310400000|2022-07-08 20:00:00|13980|13975|13981.1|13976.1|13981.2|13976.2|13978|13973|179
1657310700000|2022-07-08 20:05:00|13981|13976|13980.1|13975.1|13981.2|13976.2|13978.7|13973.7|112
1657311000000|2022-07-08 20:10:00|13980|13975|13983.1|13978.1|13983.1|13978.1|13978.1|13973.1|185
1657311300000|2022-07-08 20:15:00|13983|13978|13982.7|13977.7|13984.7|13979.7|13982.7|13977.7|126
1657311600000|2022-07-08 20:20:00|13982.8|13977.8|13982|13977|13983|13978|13981.7|13976.7|109
1657311900000|2022-07-08 20:25:00|13981.9|13976.9|13981|13976|13982.2|13977.2|13980.8|13975.8|87
1657312200000|2022-07-08 20:30:00|13981.2|13976.2|13981|13976|13981.7|13976.7|13980.7|13975.7|60
1657312500000|2022-07-08 20:35:00|13980.9|13975.9|13982.1|13977.1|13982.8|13977.8|13980.7|13975.7|96
1657312800000|2022-07-08 20:40:00|13982|13977|13980.9|13975.9|14003.9|13987.9|13976.7|13969.8|688
1657313100000|2022-07-08 20:45:00|13981.3|13976.3|13977.6|13972.6|13985.4|13976.3|13974.1|13969.1|423
1657313400000|2022-07-08 20:50:00|13977.8|13972.8|13977.7|13972.7|13978.7|13973.7|13977.4|13972.4|96
1657313700000|2022-07-08 20:55:00|13977.4|13972.4|13979.6|13974.6|13979.8|13974.8|13977.1|13972.1|75
1657483200000|2022-07-10 20:00:00|14006.5|13984.5|14006.5|13984.5|14019.6|13997.6|14006.5|13984.5|5
1657483500000|2022-07-10 20:05:00|14019.6|13997.6|14006.5|13984.5|14019.6|13997.6|14006.5|13984.5|2
1657483800000|2022-07-10 20:10:00|14019.6|13997.6|14006.5|13984.5|14019.6|13997.6|14006.5|13984.5|4
1657485900000|2022-07-10 20:45:00|14005.7|13983.7|14019.6|13997.6|14019.6|13997.6|14005.7|13983.7|4
1657486200000|2022-07-10 20:50:00|14006.5|13984.5|14006.5|13984.5|14006.5|13984.5|13993.7|13971.7|3
1657486500000|2022-07-10 20:55:00|14011|13989|14006.5|13984.5|14019.6|13997.6|14006.5|13984.5|13
1657486800000|2022-07-10 21:00:00|14019.6|13997.6|14010.7|13989.7|14019.6|13998.1|14006|13985|11
1657487100000|2022-07-10 21:05:00|14011|13990|14006|13985|14018.4|13997.4|14006|13985|22
1657487400000|2022-07-10 21:10:00|14006.5|13985.5|14008.4|13987.4|14015.9|13994.9|14005.2|13984.2|81
1657487700000|2022-07-10 21:15:00|14007.3|13986.3|14007.8|13986.8|14012.2|13991.2|14005|13984|87
1657488000000|2022-07-10 21:20:00|14006|13985|14006|13990|14011.3|13991.6|14003.3|13984.2|59
1657488300000|2022-07-10 21:25:00|14008.1|13992.1|14003.5|13987.5|14008.8|13992.8|14002.8|13986.8|62
1657488600000|2022-07-10 21:30:00|13992.5|13976.5|14005.9|13989.9|14009.3|13993.3|13992.5|13976.5|124
1657488900000|2022-07-10 21:35:00|14003.1|13987.1|14000.4|13984.4|14010.2|13994.2|13996.2|13980.2|230
1657489200000|2022-07-10 21:40:00|14000.6|13984.6|13994.6|13978.6|14005.8|13989.8|13993.1|13977.1|208
1657489500000|2022-07-10 21:45:00|13994|13978|13996.6|13980.6|14007.8|13991.8|13993.4|13977.4|271
1657489800000|2022-07-10 21:50:00|13996.1|13980.1|14007.1|13991.1|14016.1|14000.1|13991.3|13976.3|234
1657490100000|2022-07-10 21:55:00|14007.9|13991.9|14009.3|13993.3|14014.7|13998.7|13998.8|13982.8|227
1657490400000|2022-07-10 22:00:00|14002.3|13986.3|13998|13985.6|14003.6|13989.8|13989.2|13977.6|335
1657490700000|2022-07-10 22:05:00|13997.7|13985.9|13997.9|13986.3|14000.4|13987.4|13996.4|13983.6|174
1657491000000|2022-07-10 22:10:00|13997.7|13986.6|13999|13985|14000.5|13988|13995.8|13983.8|152
1657491300000|2022-07-10 22:15:00|14000.1|13984.1|13999.2|13986|14001.1|13986.3|13998.1|13983.9|185
1657491600000|2022-07-10 22:20:00|13999.1|13985.8|13997.3|13986.3|14000.4|13987.1|13996.2|13983.6|180
1657491900000|2022-07-10 22:25:00|13998.3|13986.1|13996.8|13986.2|14000.3|13986.8|13994.1|13983.5|187
1657492200000|2022-07-10 22:30:00|13995.9|13986.4|13996.9|13986.1|13999.5|13987.2|13994.9|13983.5|151
1657492500000|2022-07-10 22:35:00|13997|13986.2|13996.6|13986.2|13998.3|13987.1|13994.9|13984.4|142
1657492800000|2022-07-10 22:40:00|13997.9|13986.3|13996.8|13986.2|13998.1|13987.2|13994.4|13985.7|118
1657493100000|2022-07-10 22:45:00|13995.6|13986.7|13997|13986.6|13997.8|13987.4|13994.8|13985.8|121
1657493400000|2022-07-10 22:50:00|13996.8|13986.3|13996.4|13986.4|13997.4|13987.2|13994.9|13985.9|116
1657493700000|2022-07-10 22:55:00|13996.3|13986.5|13996.3|13986.6|13998.6|13987.2|13994.6|13984.4|113
1657494000000|2022-07-10 23:00:00|13996.6|13986.4|13995.5|13988.6|13997|13989.7|13993.9|13986.4|166
1657494300000|2022-07-10 23:05:00|13994.6|13989.6|13988.3|13983.3|13998.6|13989.6|13988.3|13983.2|146
1657494600000|2022-07-10 23:10:00|13988.4|13983.4|13987.1|13982.1|13988.5|13983.5|13987|13982|98
1657494900000|2022-07-10 23:15:00|13987|13982|13990.8|13985.8|13992.2|13987.2|13987|13982|151
1657495200000|2022-07-10 23:20:00|13990.7|13985.7|13992.4|13987.4|13992.9|13987.9|13990.6|13985.6|175
1657495500000|2022-07-10 23:25:00|13992.3|13987.3|13992|13987|13993.5|13988.5|13991.6|13986.6|162
1657495800000|2022-07-10 23:30:00|13991.9|13986.9|13992.1|13987.1|13992.1|13987.1|13990.7|13985.7|147
1657496100000|2022-07-10 23:35:00|13992.2|13987.2|13992.5|13987.5|13993.3|13988.3|13991.6|13986.6|183
1657496400000|2022-07-10 23:40:00|13992.4|13987.4|13991.8|13986.8|13992.5|13987.5|13991.2|13986.2|147
1657496700000|2022-07-10 23:45:00|13991.4|13986.4|13990.6|13985.6|13991.6|13986.6|13990|13985|179
1657497000000|2022-07-10 23:50:00|13990.9|13985.9|13990.8|13985.8|13992.4|13987.4|13990.3|13985.3|165
1657497300000|2022-07-10 23:55:00|13990.9|13985.9|13994.2|13989.2|13995.6|13990.6|13990.8|13985.8|184
1657497600000|2022-07-11 00:00:00|13994.1|13989.1|14001.4|13996.4|14001.5|13996.6|13993.8|13988.8|347
1657497900000|2022-07-11 00:05:00|14001.3|13996.3|13998.2|13993.2|14001.4|13996.4|13996.5|13991.5|329
1657498200000|2022-07-11 00:10:00|13997.9|13992.9|14000.9|13995.9|14001.6|13996.8|13997.2|13992.2|276
1657498500000|2022-07-11 00:15:00|14000.8|13995.8|14002.3|13997.3|14003.3|13998.4|14000.1|13995.1|277
1657498800000|2022-07-11 00:20:00|14002.2|13997.2|14004.6|13999.6|14006.1|14002|14000|13996.2|291
1657499100000|2022-07-11 00:25:00|14003|14001|14004.4|13999.4|14004.7|14001.5|14002|13997.9|223
1657499400000|2022-07-11 00:30:00|14004.5|13999.5|14004.5|13999.5|14005.2|14001.6|13998.2|13993.9|322
1657499700000|2022-07-11 00:35:00|14004.4|13999.4|14005|14000|14005.6|14002|14003.2|13999.1|255
1657500000000|2022-07-11 00:40:00|14005.1|14000.1|14004.4|13999.4|14005.6|14001.8|14002.8|13999.1|267
1657500300000|2022-07-11 00:45:00|14004.3|13999.3|14004.8|13999.8|14004.9|14000.6|14002.2|13998.4|210
1657500600000|2022-07-11 00:50:00|14004.9|13999.9|14003.2|13998.2|14005.9|14000.9|14001.6|13997.7|321
1657500900000|2022-07-11 00:55:00|14003.4|13998.4|14001.8|13996.8|14005.4|14001.7|14000.2|13996.6|453
1657501200000|2022-07-11 01:00:00|14001.9|13996.9|14004.2|14002.2|14005.5|14002.2|14001.5|13996.7|307
1657501500000|2022-07-11 01:05:00|14005.7|14000.7|14006.5|14004.5|14008.5|14004.5|14003.9|14000.5|320
1657501800000|2022-07-11 01:10:00|14008|14003|14007.7|14002.7|14008.3|14004.7|14005.6|14002|227
1657502100000|2022-07-11 01:15:00|14007.8|14002.8|14007.8|14002.8|14009.8|14006.3|14006.6|14002.4|390
1657502400000|2022-07-11 01:20:00|14007.9|14002.9|14008.4|14003.4|14010.9|14007.3|14006.4|14002.5|377
1657502700000|2022-07-11 01:25:00|14008.5|14003.5|14008.6|14006.6|14011|14007.5|14005.9|14002.1|308
1657503000000|2022-07-11 01:30:00|14008.4|14006.4|14008.3|14003.3|14011.1|14007.6|14005.7|14001.9|414
1657503300000|2022-07-11 01:35:00|14008.2|14003.2|14008.2|14006.2|14010.4|14006.8|14007|14003.2|291
1657503600000|2022-07-11 01:40:00|14009.9|14004.9|14013.1|14008.1|14013.2|14008.9|14009.9|14004.9|372
1657503900000|2022-07-11 01:45:00|14013.2|14008.2|14018.9|14013.9|14019.5|14015.6|14012.9|14007.9|557
1657504200000|2022-07-11 01:50:00|14019.1|14014.1|14022.8|14017.8|14023.4|14019.7|14017.9|14014|472
1657504500000|2022-07-11 01:55:00|14022.7|14017.7|14022.9|14017.9|14023.7|14019.9|14017.9|14014.2|332
1657504800000|2022-07-11 02:00:00|14023|14018|14021.9|14016.9|14023.6|14020|14019.7|14016.1|336
1657505100000|2022-07-11 02:05:00|14021.8|14016.8|14016.7|14011.7|14021.9|14018.2|14015|14010.8|370
1657505400000|2022-07-11 02:10:00|14016.6|14011.6|14015.7|14013.7|14017.4|14013.9|14013.6|14010|231
1657505700000|2022-07-11 02:15:00|14015.8|14013.8|14015.6|14010.6|14018.1|14014.6|14014|14010.3|243
1657506000000|2022-07-11 02:20:00|14015.5|14010.5|14009.1|14007.1|14017.3|14013.8|14008.8|14005.4|302
1657506300000|2022-07-11 02:25:00|14009.2|14007.2|14007.7|14005.7|14010.8|14007.5|14007.6|14004|251
1657506600000|2022-07-11 02:30:00|14007.6|14005.6|14007.8|14002.8|14011|14007.5|14005.9|14002.3|291
1657506900000|2022-07-11 02:35:00|14007.9|14002.9|14007.2|14005.2|14011|14007.6|14007|14002.9|340
1657507200000|2022-07-11 02:40:00|14007.3|14005.3|14011.2|14006.2|14013.3|14010|14007.1|14003.5|330
1657507500000|2022-07-11 02:45:00|14011.1|14006.1|14013.4|14008.4|14014.9|14010.7|14009.3|14005.6|245
1657507800000|2022-07-11 02:50:00|14012.8|14007.8|14011.1|14009.1|14013.2|14009.6|14009.8|14006.2|277
1657508100000|2022-07-11 02:55:00|14011.2|14009.2|14011.8|14009.8|14014.9|14011.3|14010.5|14007.1|295
1657508400000|2022-07-11 03:00:00|14011.7|14009.7|14008.6|14006.6|14013|14009.7|14008.6|14005.1|208
1657508700000|2022-07-11 03:05:00|14008.7|14006.7|14005.7|14003.7|14010.9|14007.5|14004.7|14000.9|268
1657509000000|2022-07-11 03:10:00|14005.6|14003.6|14008.4|14006.4|14010|14006.4|14004.8|14001.2|268
1657509300000|2022-07-11 03:15:00|14009.8|14004.8|14008.7|14006.7|14011.8|14008.4|14008.1|14004.6|255
1657509600000|2022-07-11 03:20:00|14009|14007|14004.3|14002.3|14010.6|14007.1|14003.4|14000|324
1657509900000|2022-07-11 03:25:00|14005.8|14000.8|14006.5|14004.5|14009.5|14006.1|14004.3|14000.8|290
1657510200000|2022-07-11 03:30:00|14006.4|14004.4|14007.6|14002.6|14010.2|14006.9|14004.6|14001|269
1657510500000|2022-07-11 03:35:00|14006.2|14004.2|14004.5|13999.5|14007.7|14004.2|14002|13997.9|252
1657510800000|2022-07-11 03:40:00|14004.6|13999.6|14005.8|14003.8|14007.4|14004|14004|13999.6|204
1657511100000|2022-07-11 03:45:00|14005.7|14003.7|14006.8|14001.8|14007.2|14003.7|14004.1|14000.4|179
1657511400000|2022-07-11 03:50:00|14006.9|14001.9|14008.2|14003.2|14008.3|14004.9|14004.9|14001.5|211
1657511700000|2022-07-11 03:55:00|14008.3|14003.3|14001|13999|14008.3|14004.8|14000.8|13997.3|228
1657512000000|2022-07-11 04:00:00|14001.1|13999.1|13996|13994|14003.6|13999.8|13995|13991.3|331
1657512300000|2022-07-11 04:05:00|13995.9|13993.9|13997.3|13992.3|13997.7|13994.1|13993.7|13990.3|262
1657512600000|2022-07-11 04:10:00|13997.4|13992.4|13995.1|13990.1|13997.5|13994|13993|13989.4|181
1657512900000|2022-07-11 04:15:00|13995.2|13990.2|13994.5|13992.5|13996.3|13992.8|13993.2|13989.5|190
1657513200000|2022-07-11 04:20:00|13996.2|13991.2|13998.6|13996.6|14000.6|13997.1|13994.5|13991|206
1657513500000|2022-07-11 04:25:00|13998.5|13996.5|13999.5|13997.5|14001.6|13998.1|13998.3|13994.6|244
1657513800000|2022-07-11 04:30:00|13999.4|13997.4|13998.8|13993.8|14001.8|13998.3|13996.7|13993.3|191
1657514100000|2022-07-11 04:35:00|13998.7|13993.7|13997.4|13995.4|14000.1|13996.7|13996.8|13993.4|156
1657514400000|2022-07-11 04:40:00|13997.3|13995.3|13999.4|13997.4|14000.9|13997.5|13997.2|13993.7|156
1657514700000|2022-07-11 04:45:00|13999.3|13997.3|14000.4|13998.4|14002.2|13998.6|13998.3|13994.8|153
1657515000000|2022-07-11 04:50:00|14000.5|13998.5|14002.8|14000.8|14007.7|14003.9|14000|13996.3|202
1657515300000|2022-07-11 04:55:00|14002.9|14000.9|14002.7|14000.7|14005.3|14001.8|14002.4|13999.1|151
1657515600000|2022-07-11 05:00:00|14002.8|14000.8|14004.4|14002.4|14006.8|14003.4|14002.8|13999.7|225
1657515900000|2022-07-11 05:05:00|14006|14001|14004.9|13999.9|14006.6|14003|14002.4|13999.1|177
1657516200000|2022-07-11 05:10:00|14003.5|14001.5|14003.3|14001.3|14005.2|14001.8|14002.7|13999.2|165
1657516500000|2022-07-11 05:15:00|14003.2|14001.2|14005.7|14003.7|14007|14003.8|14002.9|13999.5|204
1657516800000|2022-07-11 05:20:00|14005.8|14003.8|14004.6|14002.6|14007.7|14004.1|14004.2|14000.4|170
1657517100000|2022-07-11 05:25:00|14006.1|14001.1|14005.8|14000.8|14006.4|14003.1|14004.3|14000.8|158
1657517400000|2022-07-11 05:30:00|14004.2|14002.2|14006.7|14004.7|14008.2|14004.8|14003.2|13999.8|290
1657517700000|2022-07-11 05:35:00|14006.8|14004.8|14008.9|14003.9|14009.3|14006.1|14006.7|14003.2|249
1657518000000|2022-07-11 05:40:00|14008.8|14003.8|14009.7|14004.7|14009.9|14006.6|14006.2|14002.7|242
1657518300000|2022-07-11 05:45:00|14010.3|14005.3|14011.2|14006.2|14014|14010.6|14008.8|14005|255
1657518600000|2022-07-11 05:50:00|14011|14006|14012.5|14010.5|14015.5|14012|14009.4|14005.8|260
1657518900000|2022-07-11 05:55:00|14012.4|14010.4|14009.1|14007.1|14014|14010.7|14008.2|14004.5|289
1657519200000|2022-07-11 06:00:00|14010.8|14005.8|14008.4|14003.4|14011.8|14008.1|14006.7|14003.3|399
1657519500000|2022-07-11 06:05:00|14008.5|14003.5|14010.8|14008.8|14012.6|14008.9|14006.5|14003.1|360
1657519800000|2022-07-11 06:10:00|14012.2|14007.2|14011.1|14009.1|14012.8|14009.3|14009.9|14006.2|389
1657520100000|2022-07-11 06:15:00|14011|14009|14008.6|14006.6|14013.3|14009.8|14008.4|14004.8|379
1657520400000|2022-07-11 06:20:00|14008.7|14006.7|14009.2|14007.2|14010.9|14007.4|14008.5|14004.3|294
1657520700000|2022-07-11 06:25:00|14009.3|14007.3|14012.7|14007.7|14013.4|14010|14009.1|14005.4|288
1657521000000|2022-07-11 06:30:00|14011.3|14009.3|14011.4|14006.4|14013.2|14009.6|14009.5|14006.1|412
1657521300000|2022-07-11 06:35:00|14011.2|14006.2|14011.6|14006.6|14012|14008.4|14008|14004.1|318
1657521600000|2022-07-11 06:40:00|14011.7|14006.7|14016.1|14011.1|14016.2|14012.6|14010|14006.6|249
1657521900000|2022-07-11 06:45:00|14016|14011|14016.8|14011.8|14016.9|14013.5|14013.3|14009.2|262
1657522200000|2022-07-11 06:50:00|14015.2|14013.2|14018.4|14016.4|14020.9|14017.5|14015.2|14011.8|307
1657522500000|2022-07-11 06:55:00|14018.3|14016.3|14017.1|14015.1|14019.6|14016.4|14015.2|14011.5|256
1657522800000|2022-07-11 07:00:00|14018.4|14013.4|14020|14015|14022|14018.5|14016.3|14012|474
1657523100000|2022-07-11 07:05:00|14020.1|14015.1|14014.8|14009.8|14020.2|14015.2|14013.2|14008.2|484
1657523400000|2022-07-11 07:10:00|14014.9|14009.9|14016.4|14011.4|14016.6|14011.6|14012.7|14007.7|341
1657523700000|2022-07-11 07:15:00|14016.5|14011.5|14016|14011|14017|14013|14014.4|14010.6|260
1657524000000|2022-07-11 07:20:00|14016.1|14011.1|14017.8|14012.8|14018.4|14014|14014.7|14010.8|277
1657524300000|2022-07-11 07:25:00|14017.9|14012.9|14021.8|14016.8|14022.5|14018.1|14016.7|14012.8|358
1657524600000|2022-07-11 07:30:00|14021.7|14016.7|14018.3|14013.3|14021.8|14016.8|14016.8|14012.6|285
1657524900000|2022-07-11 07:35:00|14018.2|14013.2|14020.1|14015.1|14020.9|14017.2|14016.5|14013.1|372
1657525200000|2022-07-11 07:40:00|14020.2|14015.2|14019.7|14017.7|14021.9|14017.8|14018.6|14014.9|308
1657525500000|2022-07-11 07:45:00|14019.8|14017.8|14021.3|14016.3|14022.7|14019.1|14016.7|14013.4|361
1657525800000|2022-07-11 07:50:00|14021.5|14016.5|14024.4|14022.4|14026.7|14023.6|14020.1|14016.5|423
1657526100000|2022-07-11 07:55:00|14024.3|14022.3|14023.1|14018.1|14025.4|14022.4|14020.1|14016.5|418
1657526400000|2022-07-11 08:00:00|14023|14018|14022.4|14020.4|14024.3|14020.9|14020.2|14015.9|354
1657526700000|2022-07-11 08:05:00|14024.1|14019.1|14020|14018|14024.1|14020.7|14018.9|14015.4|363
1657527000000|2022-07-11 08:10:00|14020.1|14018.1|14016.5|14011.5|14021.3|14018.3|14012.2|14008.8|380
1657527300000|2022-07-11 08:15:00|14016.6|14011.6|14014.3|14012.3|14018.3|14015|14014.2|14011|346
1657527600000|2022-07-11 08:20:00|14014.4|14012.4|14016|14014|14018|14014.7|14014.2|14011.1|334
1657527900000|2022-07-11 08:25:00|14016.1|14014.1|14018.6|14016.6|14020.2|14016.8|14015.8|14012.3|282
1657528200000|2022-07-11 08:30:00|14018.7|14016.7|14014.7|14012.7|14020|14016.7|14014.5|14010.9|341
1657528500000|2022-07-11 08:35:00|14014.9|14012.9|14010.5|14005.5|14016.8|14013.3|14010.4|14005.4|289
1657528800000|2022-07-11 08:40:00|14010.7|14005.7|14013.7|14008.7|14014.1|14009.7|14010.2|14005.6|282
1657529100000|2022-07-11 08:45:00|14013.6|14008.6|14014.6|14009.6|14015.8|14011.6|14012.3|14008.4|309
1657529400000|2022-07-11 08:50:00|14014.5|14009.5|14013.9|14008.9|14014.5|14010.7|14012.3|14008.5|211
1657529700000|2022-07-11 08:55:00|14014|14009|14016.9|14011.9|14017.1|14012.1|14012.8|14008.8|202
1657530000000|2022-07-11 09:00:00|14017.1|14012.1|14015.1|14010.1|14018.4|14014.8|14014.4|14009.4|344
1657530300000|2022-07-11 09:05:00|14015.2|14010.2|14011.9|14006.9|14015.3|14010.3|14010.6|14005.8|252
1657530600000|2022-07-11 09:10:00|14012.1|14007.1|14011.3|14006.3|14012.1|14007.1|14008.6|14004.7|190
1657530900000|2022-07-11 09:15:00|14011.2|14006.2|14015.4|14010.4|14015.7|14011.4|14010.8|14005.8|260
1657531200000|2022-07-11 09:20:00|14015.3|14010.3|14013.8|14008.8|14017.1|14012.1|14012|14008.5|292
1657531500000|2022-07-11 09:25:00|14013.9|14008.9|14015.7|14010.7|14017.1|14012.1|14011.6|14006.6|256
1657531800000|2022-07-11 09:30:00|14015.8|14010.8|14019.7|14014.7|14021.2|14017.3|14015.7|14010.7|285
1657532100000|2022-07-11 09:35:00|14019.6|14014.6|14019.6|14014.6|14020.3|14015.3|14017.2|14012.2|226
1657532400000|2022-07-11 09:40:00|14019.3|14014.3|14025.3|14020.3|14025.7|14020.7|14016.8|14011.8|289
1657532700000|2022-07-11 09:45:00|14025.2|14020.2|14027.5|14022.5|14027.6|14024.2|14022|14017.8|344
1657533000000|2022-07-11 09:50:00|14027.6|14022.6|14029.3|14024.3|14030|14026|14025.9|14022.6|290
1657533300000|2022-07-11 09:55:00|14029.4|14024.4|14031.5|14026.5|14031.9|14027.5|14027|14023.5|298
1657533600000|2022-07-11 10:00:00|14031.7|14026.7|14033.6|14028.6|14036.6|14031.6|14029.4|14025.9|357
1657533900000|2022-07-11 10:05:00|14033.7|14028.7|14035.3|14030.3|14036.8|14031.8|14031.6|14028.2|312
1657534200000|2022-07-11 10:10:00|14035.4|14030.4|14034.6|14029.6|14036.1|14031.2|14032.7|14029|361
1657534500000|2022-07-11 10:15:00|14034.5|14029.5|14029.7|14027.7|14034.5|14030.9|14029.4|14025.9|294
1657534800000|2022-07-11 10:20:00|14030|14028|14030.2|14025.2|14030.6|14028|14028.2|14023.8|334
1657535100000|2022-07-11 10:25:00|14030.1|14025.1|14032.4|14027.4|14032.8|14029.2|14028.3|14024.7|319
1657535400000|2022-07-11 10:30:00|14032.3|14027.3|14034.9|14029.9|14036.2|14032|14030.4|14026.3|310
1657535700000|2022-07-11 10:35:00|14035|14030|14032.7|14027.7|14035.6|14030.6|14030.5|14027.1|302
1657536000000|2022-07-11 10:40:00|14032.6|14027.6|14028.5|14026.5|14033.2|14028.2|14028.5|14024|307
1657536300000|2022-07-11 10:45:00|14028.7|14026.7|14029|14027|14032.1|14027.6|14028.5|14024.6|275
1657536600000|2022-07-11 10:50:00|14028.9|14026.9|14030.7|14028.7|14032.3|14028.8|14028.4|14025.1|253
1657536900000|2022-07-11 10:55:00|14030.8|14028.8|14031.1|14026.1|14032.4|14028.9|14028.5|14025.2|251
1657537200000|2022-07-11 11:00:00|14031.2|14026.2|14029.1|14024.1|14032.1|14027.1|14027.3|14023.5|269
1657537500000|2022-07-11 11:05:00|14029.2|14024.2|14026.4|14024.4|14030.3|14026.3|14026.3|14022.8|292
1657537800000|2022-07-11 11:10:00|14026.5|14024.5|14028.1|14023.1|14028.1|14024.7|14024.3|14020.9|254
1657538100000|2022-07-11 11:15:00|14026.7|14024.7|14026.5|14024.5|14028.8|14024.9|14024.7|14021.2|259
1657538400000|2022-07-11 11:20:00|14028|14023|14034.3|14029.3|14034.5|14031|14025.7|14022.3|284
1657538700000|2022-07-11 11:25:00|14034.4|14029.4|14034.4|14032.4|14036.4|14032.8|14032.4|14028.8|340
1657539000000|2022-07-11 11:30:00|14034.5|14032.5|14033.9|14031.9|14035.8|14032.5|14032.2|14028.1|285
1657539300000|2022-07-11 11:35:00|14033.8|14031.8|14038.5|14033.5|14038.7|14035.3|14033.8|14030.4|298
1657539600000|2022-07-11 11:40:00|14038.6|14033.6|14043.3|14038.3|14044.3|14040.5|14036.3|14032.7|387
1657539900000|2022-07-11 11:45:00|14043.2|14038.2|14044.9|14039.9|14045.3|14040.3|14041.6|14037|336
1657540200000|2022-07-11 11:50:00|14044.8|14039.8|14044.7|14042.7|14046.5|14042.8|14042.5|14038.8|344
1657540500000|2022-07-11 11:55:00|14044.8|14042.8|14045.6|14040.6|14046.6|14042.8|14043.7|14039.9|362
1657540800000|2022-07-11 12:00:00|14045.4|14040.4|14046.5|14041.5|14047|14043.5|14042.8|14039.4|401
1657541100000|2022-07-11 12:05:00|14046.6|14041.6|14047.1|14042.1|14047.2|14043.7|14043.8|14040.3|375
1657541400000|2022-07-11 12:10:00|14045.6|14043.6|14043|14038|14047|14043.6|14041.7|14038|345
1657541700000|2022-07-11 12:15:00|14043.1|14038.1|14042.5|14037.5|14043.6|14039.9|14039.3|14035.9|298
1657542000000|2022-07-11 12:20:00|14042.6|14037.6|14039.6|14037.6|14042.6|14039.1|14038.2|14034.8|390
1657542300000|2022-07-11 12:25:00|14039.5|14037.5|14044.9|14039.9|14044.9|14039.9|14039.3|14035.9|356
1657542600000|2022-07-11 12:30:00|14044.8|14039.8|14046.9|14044.9|14048.6|14045.2|14042.1|14037.7|392
1657542900000|2022-07-11 12:35:00|14046.8|14044.8|14048.9|14046.9|14050.2|14047.1|14046.8|14043.8|432
1657543200000|2022-07-11 12:40:00|14048.8|14046.8|14048.9|14046.9|14051.3|14047.9|14046.6|14043.1|384
1657543500000|2022-07-11 12:45:00|14049|14047|14050.7|14045.7|14052.1|14048.9|14047.7|14044.1|378
1657543800000|2022-07-11 12:50:00|14050.6|14045.6|14052.2|14047.2|14052.5|14049.1|14048.8|14045.3|370
1657544100000|2022-07-11 12:55:00|14052.3|14047.3|14051.5|14046.5|14052.6|14049.1|14048.3|14043.3|363
1657544400000|2022-07-11 13:00:00|14051.3|14046.3|14052.6|14047.6|14054.5|14051.1|14049.6|14045.8|385
1657544700000|2022-07-11 13:05:00|14052.8|14047.8|14053.1|14051.1|14054.5|14051.2|14050.9|14047.3|324
1657545000000|2022-07-11 13:10:00|14053|14051|14053.5|14051.5|14055.4|14052.4|14052.6|14049|406
1657545300000|2022-07-11 13:15:00|14053.6|14051.6|14053.8|14048.8|14054.6|14051.6|14051.4|14047.8|391
1657545600000|2022-07-11 13:20:00|14053.9|14048.9|14053.7|14051.7|14055.9|14052.5|14052.3|14048.7|317
1657545900000|2022-07-11 13:25:00|14053.8|14051.8|14054.3|14052.3|14056.7|14053.1|14053.1|14050.2|341
1657546200000|2022-07-11 13:30:00|14054.4|14052.4|14054.6|14052.6|14056|14052.7|14052.7|14049.4|416
1657546500000|2022-07-11 13:35:00|14054.5|14052.5|14057.1|14052.1|14057.5|14054.3|14054.2|14050.6|449
1657546800000|2022-07-11 13:40:00|14057.2|14052.2|14057.5|14055.5|14058.8|14056.1|14055.6|14052.1|448
1657547100000|2022-07-11 13:45:00|14057.4|14055.4|14058.7|14056.7|14059.6|14057.6|14057|14053.8|478
1657547400000|2022-07-11 13:50:00|14058.8|14056.8|14055.4|14053.4|14060.5|14057.2|14055|14052.1|674
1657547700000|2022-07-11 13:55:00|14055.3|14053.3|14053.8|14048.8|14056|14054|14048.5|14043.5|446
1657548000000|2022-07-11 14:00:00|14053.9|14048.9|14056.5|14054.5|14058.6|14055.3|14053.7|14048.9|429
1657548300000|2022-07-11 14:05:00|14056.4|14054.4|14055.9|14053.9|14058.5|14055.6|14054.5|14051.2|426
1657548600000|2022-07-11 14:10:00|14055.8|14053.8|14059|14054|14059|14055.4|14052.5|14049.3|413
1657548900000|2022-07-11 14:15:00|14058.9|14053.9|14059.5|14054.5|14059.9|14056.3|14056.4|14053.3|444
1657549200000|2022-07-11 14:20:00|14059.4|14054.4|14059.2|14057.2|14061.3|14057.9|14057.9|14054.4|416
1657549500000|2022-07-11 14:25:00|14059.3|14057.3|14058|14056|14060.9|14057.5|14054.9|14050.6|381
1657549800000|2022-07-11 14:30:00|14059.3|14054.3|14055.6|14050.6|14059.5|14056.2|14053.2|14049.6|410
1657550100000|2022-07-11 14:35:00|14055.4|14050.4|14050.7|14045.7|14055.4|14051.6|14049|14045.4|419
1657550400000|2022-07-11 14:40:00|14050.8|14045.8|14043.8|14038.8|14051|14046.7|14043.8|14038.8|323
1657550700000|2022-07-11 14:45:00|14043.9|14038.9|14045.6|14043.6|14046.8|14044.8|14042.2|14038.3|339
1657551000000|2022-07-11 14:50:00|14045.7|14043.7|14045.9|14040.9|14047.7|14045.7|14041.5|14037.8|408
1657551300000|2022-07-11 14:55:00|14046|14041|14049.9|14044.9|14051|14046.4|14044.6|14041|365
1657551600000|2022-07-11 15:00:00|14049.8|14044.8|14049.2|14044.2|14052|14047|14047.4|14043.9|280
1657551900000|2022-07-11 15:05:00|14049.1|14044.1|14046.5|14041.5|14050.6|14046|14045.4|14040.6|378
1657552200000|2022-07-11 15:10:00|14046.6|14041.6|14042.6|14037.6|14047.2|14043.8|14041.3|14037.3|381
1657552500000|2022-07-11 15:15:00|14042.5|14037.5|14041.7|14036.7|14042.8|14037.8|14037.6|14033.2|355
1657552800000|2022-07-11 15:20:00|14041.8|14036.8|14043|14038|14044.5|14039.5|14041.6|14036.6|263
1657553100000|2022-07-11 15:25:00|14043.1|14038.1|14042.6|14037.6|14043.2|14038.7|14040.3|14036.6|213
1657553400000|2022-07-11 15:30:00|14042.4|14037.4|14040|14035|14043.3|14038.9|14037.3|14033.4|382
1657553700000|2022-07-11 15:35:00|14040.3|14035.3|14041.9|14036.9|14042.4|14038.8|14038.4|14034|280
1657554000000|2022-07-11 15:40:00|14040.3|14038.3|14040.9|14038.9|14045.5|14041.5|14040.1|14036.5|294
1657554300000|2022-07-11 15:45:00|14040.8|14038.8|14044.5|14039.5|14044.5|14041.6|14039.6|14036.2|313
1657554600000|2022-07-11 15:50:00|14044.4|14039.4|14040|14038|14045.4|14041.8|14039.6|14036|336
1657554900000|2022-07-11 15:55:00|14041.5|14036.5|14039.1|14034.1|14041.6|14037.8|14037.2|14033.6|254
1657555200000|2022-07-11 16:00:00|14039|14034|14043.7|14041.7|14046.2|14042.7|14038|14033.7|346
1657555500000|2022-07-11 16:05:00|14043.8|14041.8|14042.6|14037.6|14045.4|14042.6|14040.8|14037.3|223
1657555800000|2022-07-11 16:10:00|14042.8|14037.8|14044.1|14039.1|14044.4|14040.9|14040.8|14037.4|223
1657556100000|2022-07-11 16:15:00|14044|14039|14047|14042|14047.5|14042.5|14041.5|14038.1|279
1657556400000|2022-07-11 16:20:00|14046.9|14041.9|14052.9|14047.9|14053.7|14049.5|14045.1|14041.6|345
1657556700000|2022-07-11 16:25:00|14053|14048|14055|14050|14055.4|14051.8|14051.1|14047.5|231
1657557000000|2022-07-11 16:30:00|14054.9|14049.9|14054.2|14052.2|14057.2|14053.8|14053.6|14049.9|252
1657557300000|2022-07-11 16:35:00|14054.1|14052.1|14054.5|14049.5|14055.7|14052.1|14051.8|14048.3|182
1657557600000|2022-07-11 16:40:00|14054.4|14049.4|14055|14050|14055.6|14051.9|14053|14049.4|213
1657557900000|2022-07-11 16:45:00|14054.9|14049.9|14056.2|14051.2|14056.5|14052.8|14053.2|14049.7|215
1657558200000|2022-07-11 16:50:00|14056.1|14051.1|14055|14050|14056.2|14052.5|14052.9|14049.2|256
1657558500000|2022-07-11 16:55:00|14054.9|14049.9|14055.1|14050.1|14055.6|14051.9|14053|14049.4|232
1657558800000|2022-07-11 17:00:00|14055.2|14050.2|14056.5|14051.5|14057.7|14054.2|14053.2|14049.2|344
1657559100000|2022-07-11 17:05:00|14056.3|14051.3|14052.6|14050.6|14057.1|14053.3|14052.5|14048.8|295
1657559400000|2022-07-11 17:10:00|14052.5|14050.5|14052.2|14050.2|14054.5|14050.9|14051.3|14047.7|225
1657559700000|2022-07-11 17:15:00|14053.8|14048.8|14053.8|14048.8|14054.4|14051.1|14052|14048.5|226
1657560000000|2022-07-11 17:20:00|14053.9|14048.9|14054.9|14049.9|14055.7|14052.2|14051.8|14048.2|233
1657560300000|2022-07-11 17:25:00|14054.8|14049.8|14054|14052|14055.8|14052.3|14053.1|14049.4|230
1657560600000|2022-07-11 17:30:00|14053.9|14051.9|14052.8|14047.8|14056.4|14052.8|14051.1|14047.6|265
1657560900000|2022-07-11 17:35:00|14052.9|14047.9|14052.9|14047.9|14054.2|14050.6|14051.3|14047.7|185
1657561200000|2022-07-11 17:40:00|14051.3|14049.3|14050.1|14048.1|14053|14049.6|14048.7|14045.7|222
1657561500000|2022-07-11 17:45:00|14050.2|14048.2|14050.7|14045.7|14051.8|14048.2|14048.8|14045.2|219
1657561800000|2022-07-11 17:50:00|14050.6|14045.6|14051.8|14046.8|14051.9|14048.3|14049.1|14045.4|256
1657562100000|2022-07-11 17:55:00|14051.9|14046.9|14051.7|14046.7|14052.9|14049.4|14049.9|14046.4|244
1657562400000|2022-07-11 18:00:00|14051.8|14046.8|14052.5|14047.5|14052.8|14049|14047.5|14044.2|266
1657562700000|2022-07-11 18:05:00|14052.4|14047.4|14055.5|14053.5|14055.5|14053.5|14050.4|14046.8|189
1657563000000|2022-07-11 18:10:00|14055.6|14053.6|14054.7|14052.7|14056.8|14053.8|14053.7|14050.2|257
1657563300000|2022-07-11 18:15:00|14054.8|14052.8|14055|14050|14056.4|14053|14053|14049.1|264
1657563600000|2022-07-11 18:20:00|14055.1|14050.1|14053.6|14051.6|14056|14052.2|14053.3|14049.6|190
1657563900000|2022-07-11 18:25:00|14053.4|14051.4|14053.5|14051.5|14055.2|14051.9|14053.1|14049.6|170
1657564200000|2022-07-11 18:30:00|14053.6|14051.6|14054.9|14049.9|14056|14052.5|14053.3|14049.8|182
1657564500000|2022-07-11 18:35:00|14055|14050|14053.2|14051.2|14055|14051.4|14053|14049.5|127
1657564800000|2022-07-11 18:40:00|14053.1|14051.1|14052.9|14047.9|14054.7|14051.4|14051.2|14047.6|145
1657565100000|2022-07-11 18:45:00|14053|14048|14053.3|14048.3|14053.7|14050|14051.5|14047.9|126
1657565400000|2022-07-11 18:50:00|14053.4|14048.4|14053.9|14051.9|14056.1|14052.6|14051.9|14048.4|204
1657565700000|2022-07-11 18:55:00|14054|14052|14055.3|14050.3|14056.3|14052.2|14053.6|14050|230
1657566000000|2022-07-11 19:00:00|14055.4|14050.4|14057.1|14052.1|14057.7|14053.4|14054.5|14049.5|215
1657566300000|2022-07-11 19:05:00|14057|14052|14057|14052|14057.9|14054.4|14055.7|14051.8|204
1657566600000|2022-07-11 19:10:00|14057.2|14052.2|14058.4|14053.4|14059.4|14055.6|14055.7|14051.8|160
1657566900000|2022-07-11 19:15:00|14058.5|14053.5|14059.8|14057.8|14061.4|14058.1|14057.3|14053.5|236
1657567200000|2022-07-11 19:20:00|14059.7|14057.7|14061.5|14056.5|14062.5|14059.1|14059.3|14056|198
1657567500000|2022-07-11 19:25:00|14061.7|14056.7|14061.4|14056.4|14062.2|14058.7|14059.2|14055.7|204
1657567800000|2022-07-11 19:30:00|14061.3|14056.3|14060.8|14055.8|14061.5|14057.3|14058.6|14054.9|241
1657568100000|2022-07-11 19:35:00|14060.6|14055.6|14061.3|14056.3|14061.7|14057.5|14059.3|14055.1|211
1657568400000|2022-07-11 19:40:00|14061.4|14056.4|14062.4|14057.4|14062.6|14057.6|14060.7|14055.7|151
1657568700000|2022-07-11 19:45:00|14062.6|14057.6|14061.1|14059.1|14062.7|14059.4|14060.7|14057.1|151
1657569000000|2022-07-11 19:50:00|14061|14059|14063.3|14058.3|14063.7|14060.1|14061|14057.7|149
1657569300000|2022-07-11 19:55:00|14063.4|14058.4|14061.6|14056.6|14063.6|14060|14060.7|14055.7|252
1657569600000|2022-07-11 20:00:00|14061.4|14056.4|14062|14057|14062.4|14058|14060|14055.6|281
1657569900000|2022-07-11 20:05:00|14061.8|14056.8|14062.9|14057.9|14063.3|14059.8|14061.4|14056.4|102
1657570200000|2022-07-11 20:10:00|14062.8|14057.8|14062.2|14057.2|14063|14059.4|14060.6|14056.8|92
1657570500000|2022-07-11 20:15:00|14062.1|14057.1|14062.3|14057.3|14062.4|14058.9|14060.6|14057|86
1657570800000|2022-07-11 20:20:00|14062.2|14057.2|14062.3|14057.3|14063|14059.6|14061.3|14056.7|127
1657571100000|2022-07-11 20:25:00|14062.4|14057.4|14062.5|14057.5|14063|14059.6|14061|14057.2|154
1657571400000|2022-07-11 20:30:00|14062.6|14057.6|14063.2|14058.2|14063.3|14059.7|14061.7|14057.2|100
1657571700000|2022-07-11 20:35:00|14063.1|14058.1|14063.5|14058.5|14063.5|14060|14061.5|14057.8|90
1657572000000|2022-07-11 20:40:00|14063.4|14058.4|14063.7|14058.7|14064|14060.2|14061.9|14058.4|56
1657572300000|2022-07-11 20:45:00|14063.8|14058.8|14063.9|14058.9|14064.1|14060.6|14062.2|14058.7|68
1657572600000|2022-07-11 20:50:00|14063.8|14058.8|14063.8|14058.8|14064|14060.4|14062.4|14058.7|51
1657572900000|2022-07-11 20:55:00|14063.9|14058.9|14061.8|14056.8|14063.9|14058.9|14061.6|14056|145
1657573200000|2022-07-11 21:00:00|14062|14057|14062.3|14057.3|14070.6|14057.4|14061.8|14054.6|68
1657573500000|2022-07-11 21:05:00|14062.2|14057.2|14046.4|14030.4|14062.3|14057.3|14044.9|14028.9|67
1657573800000|2022-07-11 21:10:00|14047.9|14031.9|14046.9|14030.9|14049.2|14033.2|14042.4|14026.4|139
1657574100000|2022-07-11 21:15:00|14046.4|14030.4|14057|14041|14061.3|14056.3|14041.3|14025.3|158
1657574400000|2022-07-11 21:20:00|14056.7|14040.7|14057.6|14041.6|14062|14050.7|14053.3|14037.3|143
1657574700000|2022-07-11 21:25:00|14058.3|14042.3|14052.9|14036.9|14061.4|14047.1|14052.9|14036.9|98
1657575000000|2022-07-11 21:30:00|14052.6|14036.6|14060.7|14044.7|14061|14048.9|14052.6|14036.6|165
1657575300000|2022-07-11 21:35:00|14059.9|14043.9|14059.6|14043.8|14060.1|14053.9|14053.9|14037.9|144
1657575600000|2022-07-11 21:40:00|14057.7|14042.7|14059.6|14048|14060.6|14048|14053.9|14037.9|124
1657575900000|2022-07-11 21:45:00|14057.3|14050.7|14060.4|14046|14061.6|14051.2|14055.3|14039.3|201
1657576200000|2022-07-11 21:50:00|14060.5|14046.1|14060.1|14047.1|14061.5|14051|14057.3|14041.3|174
1657576500000|2022-07-11 21:55:00|14059.4|14048.9|14058.5|14042.5|14062|14050.4|14057.6|14041.6|139
1657576800000|2022-07-11 22:00:00|14060|14044|14063.5|14053.6|14064.6|14055|14059.6|14043.8|256
1657577100000|2022-07-11 22:05:00|14063.3|14053.3|14062.4|14052.8|14066.8|14055.3|14060|14047.4|152
1657577400000|2022-07-11 22:10:00|14064|14052.7|14057.1|14046.3|14064.1|14055.6|14054.1|14043.7|312
1657577700000|2022-07-11 22:15:00|14056.5|14046.6|14058.9|14051|14063.8|14051.6|14055.5|14039.6|247
1657578000000|2022-07-11 22:20:00|14059.3|14050.5|14061.6|14047.7|14064|14052.2|14056.4|14046.5|165
1657578300000|2022-07-11 22:25:00|14057.8|14049.7|14061.7|14047.4|14062.6|14053.1|14057.5|14046.3|153
1657578600000|2022-07-11 22:30:00|14061.2|14047.8|14057.3|14050.8|14062.4|14052.8|14056.5|14044.9|190
1657578900000|2022-07-11 22:35:00|14057.4|14050.9|14056.9|14049.5|14060.5|14051.8|14055.9|14048.2|116
1657579200000|2022-07-11 22:40:00|14056.8|14049.9|14056.8|14051.8|14060.1|14052.7|14055.9|14048.2|155
1657579500000|2022-07-11 22:45:00|14057|14052|14057.3|14052.3|14059.4|14052.6|14056.8|14050.2|86
1657579800000|2022-07-11 22:50:00|14057.4|14052.4|14057.9|14052.9|14060.6|14053.4|14057|14049.3|150
1657580100000|2022-07-11 22:55:00|14057.6|14052.6|14057.8|14052.8|14058.9|14053.1|14057.2|14051.5|85
1657580400000|2022-07-11 23:00:00|14059.9|14050.4|14057|14052|14059.9|14052.9|14056.8|14050.4|128
1657580700000|2022-07-11 23:05:00|14057.1|14052.1|14056.8|14051.8|14058.5|14053.5|14056.4|14051.4|178
1657581000000|2022-07-11 23:10:00|14056.7|14051.7|14056.7|14051.7|14057.6|14052.6|14056.3|14051.3|117
1657581300000|2022-07-11 23:15:00|14056.8|14051.8|14054.5|14049.5|14057.1|14052.1|14053.9|14048.9|167
1657581600000|2022-07-11 23:20:00|14054.4|14049.4|14054.5|14049.5|14055.4|14050.4|14054|14049|176
1657581900000|2022-07-11 23:25:00|14053.8|14048.8|14053.4|14048.4|14053.8|14048.8|14052.6|14047.6|211
1657582200000|2022-07-11 23:30:00|14053.3|14048.3|14053.7|14048.7|14054|14049|14052.5|14047.5|178
1657582500000|2022-07-11 23:35:00|14053.9|14048.9|14053.6|14048.6|14053.9|14048.9|14052.9|14047.9|176
1657582800000|2022-07-11 23:40:00|14053.5|14048.5|14053.1|14048.1|14053.8|14048.8|14053|14048|133
1657583100000|2022-07-11 23:45:00|14053.2|14048.2|14052.4|14047.4|14053.4|14048.4|14052.3|14047.3|155
1657583400000|2022-07-11 23:50:00|14052.7|14047.7|14052.7|14047.7|14053|14048|14052.4|14047.4|80
1657583700000|2022-07-11 23:55:00|14052.8|14047.8|14054|14049|14054.2|14049.4|14051.4|14047.6|101
1657584000000|2022-07-12 00:00:00|14053.9|14048.9|14048.1|14046.1|14054.3|14049.3|14047.1|14043|343
1657584300000|2022-07-12 00:05:00|14048|14046|14049|14047|14051.1|14047.5|14046.9|14043.1|296
1657584600000|2022-07-12 00:10:00|14048.7|14046.7|14049.4|14047.4|14052.6|14048.8|14047.3|14044|287
1657584900000|2022-07-12 00:15:00|14049.5|14047.5|14053.1|14051.1|14054.6|14052|14049.5|14047.1|304
1657585200000|2022-07-12 00:20:00|14053.3|14051.3|14056.5|14054.5|14059|14055.4|14053.2|14050.5|270
1657585500000|2022-07-12 00:25:00|14056.6|14054.6|14062.8|14060.8|14064.7|14061.2|14056.6|14054.6|315
1657585800000|2022-07-12 00:30:00|14062.7|14060.7|14061.9|14059.9|14064.2|14061.3|14061.6|14058.3|251
1657586100000|2022-07-12 00:35:00|14061.8|14059.8|14058.4|14056.4|14063.5|14060.1|14058.4|14056.4|191
1657586400000|2022-07-12 00:40:00|14058.3|14056.3|14060.6|14058.6|14062.4|14059.2|14057.6|14054.1|261
1657586700000|2022-07-12 00:45:00|14060.7|14058.7|14058.7|14056.7|14062|14058.7|14057|14054.2|322
1657587000000|2022-07-12 00:50:00|14058.6|14056.6|14062|14060|14063.8|14060.9|14058.6|14056|359
1657587300000|2022-07-12 00:55:00|14063.6|14058.6|14059.5|14057.5|14063.6|14060.1|14057.9|14054.7|371
1657587600000|2022-07-12 01:00:00|14059.4|14057.4|14062.3|14060.3|14064.4|14061|14058.8|14055.7|437
1657587900000|2022-07-12 01:05:00|14062.1|14060.1|14066.1|14064.1|14066.1|14064.1|14062|14059.1|318
1657588200000|2022-07-12 01:10:00|14066|14064|14069.2|14064.2|14069.7|14065.2|14065|14061.1|543
1657588500000|2022-07-12 01:15:00|14068.8|14063.8|14071.2|14066.2|14071.8|14068.2|14067.8|14062.8|504
1657588800000|2022-07-12 01:20:00|14071.1|14066.1|14079.2|14074.2|14080.5|14075.5|14069.1|14064.9|656
1657589100000|2022-07-12 01:25:00|14079.1|14074.1|14076.5|14071.5|14079.3|14075.2|14075.2|14070.3|516
1657589400000|2022-07-12 01:30:00|14076.2|14071.2|14069.3|14064.3|14077.2|14072.4|14067.7|14062.7|700
1657589700000|2022-07-12 01:35:00|14069.2|14064.2|14066|14061|14071|14066|14065.7|14060.7|587
1657590000000|2022-07-12 01:40:00|14066.1|14061.1|14064.6|14059.6|14066.9|14062.8|14058.8|14055.1|606
1657590300000|2022-07-12 01:45:00|14065|14060|14069.3|14067.3|14074|14070.6|14063.1|14058.7|517
1657590600000|2022-07-12 01:50:00|14069.7|14067.7|14068.5|14063.5|14073.1|14069.1|14065.6|14060.6|473
1657590900000|2022-07-12 01:55:00|14068.6|14063.6|14063.5|14061.5|14069.1|14065.2|14062.4|14059|354
1657591200000|2022-07-12 02:00:00|14063.7|14061.7|14068.3|14066.3|14069.7|14066.4|14061.2|14057.6|468
1657591500000|2022-07-12 02:05:00|14069.5|14064.5|14066.6|14061.6|14069.5|14065.6|14063.7|14060.8|420
1657591800000|2022-07-12 02:10:00|14066.4|14061.4|14066|14061|14067.8|14064.2|14061|14057.5|289
1657592100000|2022-07-12 02:15:00|14064.5|14062.5|14067.7|14065.7|14069.3|14065.9|14064.4|14061.7|267
1657592400000|2022-07-12 02:20:00|14067.8|14065.8|14064.6|14059.6|14070.7|14066.8|14063.1|14059.5|407
1657592700000|2022-07-12 02:25:00|14064.7|14059.7|14066.1|14061.1|14068.6|14065|14062.1|14058.3|354
1657593000000|2022-07-12 02:30:00|14066|14061|14065.5|14063.5|14067.5|14063.7|14064.1|14060.7|326
1657593300000|2022-07-12 02:35:00|14065.4|14063.4|14064.6|14062.6|14068.1|14064.8|14064.1|14061.1|346
1657593600000|2022-07-12 02:40:00|14064.7|14062.7|14065.8|14063.8|14067.8|14064.5|14063.3|14059.8|346
1657593900000|2022-07-12 02:45:00|14065.7|14063.7|14065.8|14063.8|14067.2|14064.2|14065.1|14061.6|236
1657594200000|2022-07-12 02:50:00|14065.9|14063.9|14068.6|14066.6|14070.2|14067.4|14065.7|14062.4|276
1657594500000|2022-07-12 02:55:00|14068.5|14066.5|14067.5|14065.5|14070.4|14066.9|14067.3|14064.2|248
1657594800000|2022-07-12 03:00:00|14067.4|14065.4|14068|14066|14069.9|14066.6|14066.5|14063.1|284
1657595100000|2022-07-12 03:05:00|14067.9|14065.9|14066.7|14064.7|14071|14067.9|14066.6|14063.2|302
1657595400000|2022-07-12 03:10:00|14066.6|14064.6|14069.3|14067.3|14070.8|14067.7|14066.6|14063.7|175
1657595700000|2022-07-12 03:15:00|14069.4|14067.4|14069.9|14067.9|14069.9|14067.9|14068.9|14066.9|176
1657596000000|2022-07-12 03:20:00|14070|14068|14070.3|14068.3|14070.7|14068.7|14069.5|14067.5|163
1657596300000|2022-07-12 03:25:00|14070.2|14068.2|14068.3|14066.3|14071.8|14068.2|14067.4|14065.4|191
1657596600000|2022-07-12 03:30:00|14068.2|14066.2|14068.9|14066.9|14070.6|14067.4|14067.2|14065.1|191
1657596900000|2022-07-12 03:35:00|14068.7|14066.7|14070|14068|14071.2|14069.1|14068.4|14065.5|292
1657597200000|2022-07-12 03:40:00|14070.3|14068.3|14069.3|14067.3|14071.8|14069|14068.9|14065.9|326
1657597500000|2022-07-12 03:45:00|14070.7|14065.7|14069.4|14067.4|14070.9|14068|14068.8|14065.5|184
1657597800000|2022-07-12 03:50:00|14069.1|14067.1|14068.3|14066.3|14070.6|14067.4|14068|14065.2|204
1657598100000|2022-07-12 03:55:00|14068.6|14066.6|14068.7|14066.7|14070.8|14067.3|14068|14064.9|220
1657598400000|2022-07-12 04:00:00|14068.6|14066.6|14070|14068|14070.7|14068.7|14068.2|14064.7|185
1657598700000|2022-07-12 04:05:00|14070.1|14068.1|14069.9|14067.9|14071.8|14068.5|14069.1|14065.8|206
1657599000000|2022-07-12 04:10:00|14069.8|14067.8|14071.5|14069.5|14073.4|14069.9|14069.7|14066.6|207
1657599300000|2022-07-12 04:15:00|14071.7|14069.7|14071.9|14069.9|14073.1|14070.3|14071.3|14068.1|160
1657599600000|2022-07-12 04:20:00|14071.8|14069.8|14071|14069|14072.2|14070.1|14070.5|14067.2|217
1657599900000|2022-07-12 04:25:00|14071.1|14069.1|14071.8|14069.8|14073.5|14070.2|14071.1|14068.5|181
1657600200000|2022-07-12 04:30:00|14071.7|14069.7|14073|14071|14073.8|14071.1|14071.5|14068.4|200
1657600500000|2022-07-12 04:35:00|14073.1|14071.1|14072.5|14070.5|14074.2|14071.1|14072|14068.8|178
1657600800000|2022-07-12 04:40:00|14072.6|14070.6|14072.7|14070.7|14074.2|14071.4|14071.9|14069.2|193
1657601100000|2022-07-12 04:45:00|14072.6|14070.6|14073.7|14071.7|14075.3|14072|14072.1|14068.8|219
1657601400000|2022-07-12 04:50:00|14073.6|14071.6|14072.7|14070.7|14075.4|14072.1|14072.3|14069.2|190
1657601700000|2022-07-12 04:55:00|14072.8|14070.8|14073.6|14071.6|14073.9|14071.9|14072.6|14070.6|175
1657602000000|2022-07-12 05:00:00|14073.5|14071.5|14071.7|14069.7|14074.3|14072.3|14070.3|14067.3|310
1657602300000|2022-07-12 05:05:00|14071.6|14069.6|14073.2|14071.2|14074.1|14071.5|14071.5|14068.6|263
1657602600000|2022-07-12 05:10:00|14073.3|14071.3|14075.9|14070.9|14076.8|14073.2|14073.1|14070.3|317
1657602900000|2022-07-12 05:15:00|14075.8|14070.8|14075.4|14070.4|14076.6|14073.1|14073.7|14070|463
1657603200000|2022-07-12 05:20:00|14075.3|14070.3|14076.1|14071.1|14076.3|14072.8|14073.8|14069.9|382
1657603500000|2022-07-12 05:25:00|14076.2|14071.2|14071.4|14069.4|14076.2|14072.7|14071|14067.6|357
1657603800000|2022-07-12 05:30:00|14071.5|14069.5|14073.4|14071.4|14075.6|14072.5|14071.5|14069.4|326
1657604100000|2022-07-12 05:35:00|14073.2|14071.2|14073.5|14071.5|14074.9|14071.9|14072.5|14069|261
1657604400000|2022-07-12 05:40:00|14073.4|14071.4|14070.6|14068.6|14075.1|14071.8|14070.3|14068.3|314
1657604700000|2022-07-12 05:45:00|14070.5|14068.5|14073.4|14071.4|14075.1|14071.6|14070.5|14067|265
1657605000000|2022-07-12 05:50:00|14073.5|14071.5|14074.1|14072.1|14075.9|14072.4|14072|14068.5|282
1657605300000|2022-07-12 05:55:00|14074.2|14072.2|14074|14072|14075.7|14072.5|14073.4|14069.9|303
1657605600000|2022-07-12 06:00:00|14075.5|14070.5|14074.1|14072.1|14076.2|14072.9|14072.7|14069.2|447
1657605900000|2022-07-12 06:05:00|14074.2|14072.2|14071.8|14069.8|14075.6|14072.4|14071.8|14068.4|349
1657606200000|2022-07-12 06:10:00|14071.9|14069.9|14066.4|14064.4|14073.9|14070.6|14066.2|14062.7|415
1657606500000|2022-07-12 06:15:00|14066.3|14064.3|14067.8|14065.8|14069.6|14066.4|14066.3|14063|394
1657606800000|2022-07-12 06:20:00|14067.9|14065.9|14063.6|14061.6|14069.8|14066.2|14063.4|14060.2|451
1657607100000|2022-07-12 06:25:00|14063.7|14061.7|14066.3|14064.3|14067.9|14064.4|14062.6|14059.2|349
1657607400000|2022-07-12 06:30:00|14066.2|14064.2|14063.7|14061.7|14069.5|14065.8|14063.3|14060.1|381
1657607700000|2022-07-12 06:35:00|14063.8|14061.8|14066.1|14064.1|14066.4|14064.4|14062.4|14059.3|366
1657608000000|2022-07-12 06:40:00|14066|14064|14066.7|14064.7|14068.8|14065.4|14065.6|14062.3|369
1657608300000|2022-07-12 06:45:00|14066.6|14064.6|14067.6|14065.6|14068.6|14066.4|14066.1|14063.6|357
1657608600000|2022-07-12 06:50:00|14067.5|14065.5|14068.9|14066.9|14069.4|14067.4|14067.5|14065.5|297
1657608900000|2022-07-12 06:55:00|14069|14067|14068|14066|14069.3|14067.3|14068|14066|343
1657609200000|2022-07-12 07:00:00|14067.9|14065.9|14066.9|14064.9|14073.9|14070.5|14065.7|14061.6|509
1657609500000|2022-07-12 07:05:00|14067|14065|14069.5|14067.5|14071.8|14069.8|14065.3|14061.6|479
1657609800000|2022-07-12 07:10:00|14071.6|14066.6|14075.6|14073.6|14079.7|14076.4|14069.6|14066.6|578
1657610100000|2022-07-12 07:15:00|14075.5|14073.5|14078|14076|14081.4|14077.9|14074.6|14070.6|531
1657610400000|2022-07-12 07:20:00|14078.1|14076.1|14075.1|14073.1|14078.7|14076.6|14075.1|14071.7|498
1657610700000|2022-07-12 07:25:00|14075.3|14073.3|14076.5|14074.5|14079.5|14076.3|14074.4|14071.1|509
1657611000000|2022-07-12 07:30:00|14076.4|14074.4|14077.6|14075.6|14079|14075.7|14075.5|14072.2|453
1657611300000|2022-07-12 07:35:00|14079.2|14074.2|14079.4|14077.4|14080.3|14078.3|14077.5|14074.2|396
1657611600000|2022-07-12 07:40:00|14079.6|14077.6|14080.1|14078.1|14080.7|14078.7|14078.9|14076.9|291
1657611900000|2022-07-12 07:45:00|14080|14078|14077.9|14075.9|14080.5|14078.5|14077.4|14075.4|321
1657612200000|2022-07-12 07:50:00|14078.2|14076.2|14079.3|14077.3|14080|14077.4|14077|14074|418
1657612500000|2022-07-12 07:55:00|14079.4|14077.4|14079.7|14074.7|14081|14079|14077.6|14074.1|413
1657612800000|2022-07-12 08:00:00|14079.8|14074.8|14075.7|14073.7|14080.1|14076.8|14075.7|14073.1|396
1657613100000|2022-07-12 08:05:00|14075.8|14073.8|14080.5|14075.5|14081.1|14077.4|14075.7|14072.6|364
1657613400000|2022-07-12 08:10:00|14080.7|14075.7|14080.5|14078.5|14081|14078.5|14076.8|14072.2|339
1657613700000|2022-07-12 08:15:00|14080.4|14078.4|14080.2|14078.2|14082.4|14078.9|14078.9|14075.5|331
1657614000000|2022-07-12 08:20:00|14080.1|14078.1|14080.6|14075.6|14082.4|14079.1|14079.5|14075.1|325
1657614300000|2022-07-12 08:25:00|14080.5|14075.5|14081.2|14076.2|14082.1|14078.6|14078.8|14075|367
1657614600000|2022-07-12 08:30:00|14081.1|14076.1|14077.4|14075.4|14081.3|14077.4|14077.4|14074.4|314
1657614900000|2022-07-12 08:35:00|14077.5|14075.5|14078|14073|14078.6|14075.6|14075|14071.6|286
1657615200000|2022-07-12 08:40:00|14078.1|14073.1|14077.3|14075.3|14078.7|14075.6|14075.6|14072.2|357
1657615500000|2022-07-12 08:45:00|14077.1|14075.1|14080|14075|14082.1|14077.9|14077|14074|373
1657615800000|2022-07-12 08:50:00|14079.9|14074.9|14080.9|14075.9|14080.9|14076.4|14077.7|14074|339
1657616100000|2022-07-12 08:55:00|14080.8|14075.8|14078.1|14076.1|14081.1|14077.8|14078.1|14074.8|296
1657616400000|2022-07-12 09:00:00|14078|14076|14080.2|14078.2|14082.4|14078.9|14077.7|14074.1|369
1657616700000|2022-07-12 09:05:00|14080.3|14078.3|14079.3|14074.3|14081.9|14078.5|14077.5|14073.7|443
1657617000000|2022-07-12 09:10:00|14079.2|14074.2|14079.4|14077.4|14081.6|14078.1|14077.8|14074.2|383
1657617300000|2022-07-12 09:15:00|14079.3|14077.3|14078.8|14073.8|14080.7|14077.3|14077.6|14073.7|303
1657617600000|2022-07-12 09:20:00|14078.9|14073.9|14077.3|14075.3|14079.1|14075.6|14076.5|14072.9|343
1657617900000|2022-07-12 09:25:00|14077.4|14075.4|14077.7|14075.7|14079|14075.9|14076.2|14072.6|234
1657618200000|2022-07-12 09:30:00|14078.1|14076.1|14077.6|14075.6|14079.7|14076.7|14076.6|14073.3|334
1657618500000|2022-07-12 09:35:00|14077.7|14075.7|14077.7|14075.7|14080|14076.6|14077.2|14074.1|296
1657618800000|2022-07-12 09:40:00|14077.8|14075.8|14078.2|14076.2|14080.7|14077.2|14077.2|14073.9|253
1657619100000|2022-07-12 09:45:00|14078.1|14076.1|14076|14074|14080.4|14077.3|14075.9|14072.5|338
1657619400000|2022-07-12 09:50:00|14076.1|14074.1|14077.8|14072.8|14079.1|14075.9|14075.1|14072.3|324
1657619700000|2022-07-12 09:55:00|14076.2|14074.2|14074.4|14072.4|14077.6|14074.5|14073.9|14070.8|314
1657620000000|2022-07-12 10:00:00|14074.3|14072.3|14072.8|14070.8|14075.6|14072.4|14072.7|14069.1|303
1657620300000|2022-07-12 10:05:00|14072.6|14070.6|14071.3|14069.3|14074.1|14070.7|14070.5|14067.1|394
1657620600000|2022-07-12 10:10:00|14071.2|14069.2|14070.3|14068.3|14073.1|14069.8|14069.9|14066.5|267
1657620900000|2022-07-12 10:15:00|14070.2|14068.2|14075.9|14070.9|14077.2|14073.4|14070.1|14068.1|356
1657621200000|2022-07-12 10:20:00|14075.8|14070.8|14075.4|14070.4|14076.2|14071.2|14072.2|14068.8|234
1657621500000|2022-07-12 10:25:00|14075.3|14070.3|14073.6|14068.6|14075.4|14071.9|14070.8|14067.5|351
1657621800000|2022-07-12 10:30:00|14073.5|14068.5|14076.6|14071.6|14077.5|14072.5|14072.1|14067.8|263
1657622100000|2022-07-12 10:35:00|14076.5|14071.5|14076.7|14071.7|14077.8|14072.8|14075.6|14070.6|233
1657622400000|2022-07-12 10:40:00|14076.8|14071.8|14072.2|14070.2|14077|14073.1|14071.2|14067.7|250
1657622700000|2022-07-12 10:45:00|14072.1|14070.1|14074.9|14069.9|14076.1|14071.6|14071.4|14067.7|279
1657623000000|2022-07-12 10:50:00|14074.8|14069.8|14075.8|14070.8|14076.4|14071.9|14073.8|14069.7|164
1657623300000|2022-07-12 10:55:00|14075.9|14070.9|14074.3|14069.3|14076.3|14071.3|14071.4|14068.3|295
1657623600000|2022-07-12 11:00:00|14074.1|14069.1|14072|14070|14075.1|14071|14071.8|14068.6|241
1657623900000|2022-07-12 11:05:00|14072.1|14070.1|14072.2|14070.2|14074.5|14071|14071.7|14068.2|241
1657624200000|2022-07-12 11:10:00|14072.1|14070.1|14070.5|14068.5|14073.5|14070.4|14070.4|14067|293
1657624500000|2022-07-12 11:15:00|14070.4|14068.4|14067.1|14065.1|14071.9|14068.7|14067|14065|352
1657624800000|2022-07-12 11:20:00|14067.2|14065.2|14063.1|14058.1|14067.6|14065.6|14058.9|14054.6|497
1657625100000|2022-07-12 11:25:00|14063|14058|14064.6|14059.6|14066.4|14061.6|14061.4|14057.7|391
1657625400000|2022-07-12 11:30:00|14064.5|14059.5|14064.2|14059.2|14065.5|14060.5|14059.9|14055.8|406
1657625700000|2022-07-12 11:35:00|14064.1|14059.1|14067.2|14062.2|14067.6|14062.6|14062.3|14058.8|387
1657626000000|2022-07-12 11:40:00|14067.3|14062.3|14066.3|14061.3|14067.7|14063.6|14061.5|14058.1|349
1657626300000|2022-07-12 11:45:00|14064.8|14062.8|14068.6|14063.6|14069.3|14064.5|14064.8|14061.2|270
1657626600000|2022-07-12 11:50:00|14068|14063|14070|14065|14070.2|14066.7|14067.6|14062.6|292
1657626900000|2022-07-12 11:55:00|14069.9|14064.9|14070.9|14065.9|14072|14067.8|14068.4|14064.9|304
1657627200000|2022-07-12 12:00:00|14071|14066|14071.9|14066.9|14072.9|14067.9|14069.5|14064.5|353
1657627500000|2022-07-12 12:05:00|14072|14067|14073.2|14068.2|14073.5|14068.5|14070.7|14065.7|335
1657627800000|2022-07-12 12:10:00|14073|14068|14069.9|14064.9|14073|14068|14069|14064|290
1657628100000|2022-07-12 12:15:00|14069.8|14064.8|14067.6|14062.6|14069.8|14065.7|14064.8|14061.3|362
1657628400000|2022-07-12 12:20:00|14067.7|14062.7|14068.8|14063.8|14069.1|14064.7|14066.5|14061.7|305
1657628700000|2022-07-12 12:25:00|14068.7|14063.7|14070.3|14065.3|14072|14067|14068.7|14063.7|282
1657629000000|2022-07-12 12:30:00|14070.4|14065.4|14070.1|14065.1|14072.8|14069.2|14065.2|14061.6|376
1657629300000|2022-07-12 12:35:00|14070|14065|14069.2|14067.2|14071.5|14067.7|14067.7|14062.7|397
1657629600000|2022-07-12 12:40:00|14069.1|14067.1|14067.3|14062.3|14074.4|14071.2|14066.9|14061.9|397
1657629900000|2022-07-12 12:45:00|14067.2|14062.2|14069.5|14067.5|14071.3|14067.9|14067.2|14062.2|328
1657630200000|2022-07-12 12:50:00|14069.6|14067.6|14065.4|14063.4|14070.9|14067.7|14065.2|14060.9|302
1657630500000|2022-07-12 12:55:00|14065.5|14063.5|14063.6|14061.6|14067.8|14064.4|14063|14059.5|390
1657630800000|2022-07-12 13:00:00|14065.4|14060.4|14064.7|14059.7|14066.8|14062.9|14063.1|14059.5|405
1657631100000|2022-07-12 13:05:00|14064.6|14059.6|14063.8|14058.8|14065.4|14061.7|14060.8|14057.1|326
1657631400000|2022-07-12 13:10:00|14063.9|14058.9|14064.8|14059.8|14065.7|14062.2|14061.1|14057.6|324
1657631700000|2022-07-12 13:15:00|14063.6|14061.6|14066.6|14064.6|14068.9|14065.6|14063.4|14060.1|395
1657632000000|2022-07-12 13:20:00|14066.7|14064.7|14068.7|14066.7|14070.4|14066.9|14065.9|14062.5|370
1657632300000|2022-07-12 13:25:00|14068.8|14066.8|14069.2|14064.2|14070.7|14067.1|14066.3|14062.7|345
1657632600000|2022-07-12 13:30:00|14069.1|14064.1|14064.8|14062.8|14069.4|14065.9|14063.1|14059.7|468
1657632900000|2022-07-12 13:35:00|14064.7|14062.7|14061.8|14056.8|14066.4|14062.8|14060.1|14056.5|380
1657633200000|2022-07-12 13:40:00|14061.9|14056.9|14066.6|14064.6|14068.4|14065|14060.3|14056.4|458
1657633500000|2022-07-12 13:45:00|14068.1|14063.1|14070.4|14068.4|14071.6|14068.5|14065.2|14061.8|504
1657633800000|2022-07-12 13:50:00|14070.7|14068.7|14070.5|14068.5|14075.6|14072.3|14069.4|14065.9|466
1657634100000|2022-07-12 13:55:00|14070.6|14068.6|14066.8|14064.8|14072.1|14070.1|14066.2|14062.9|446
1657634400000|2022-07-12 14:00:00|14066.9|14064.9|14070.4|14065.4|14071.2|14067.7|14065.7|14062|481
1657634700000|2022-07-12 14:05:00|14070.6|14065.6|14068.2|14063.2|14072.3|14068.7|14068.1|14063.2|414
1657635000000|2022-07-12 14:10:00|14068.3|14063.3|14067.9|14062.9|14069.4|14064.4|14064|14059|368
1657635300000|2022-07-12 14:15:00|14067.8|14062.8|14069|14064|14070.1|14065.5|14066.7|14062.6|297
1657635600000|2022-07-12 14:20:00|14069.1|14064.1|14069.8|14064.8|14069.9|14064.9|14068.1|14063.1|281
1657635900000|2022-07-12 14:25:00|14069.9|14064.9|14066.2|14064.2|14069.9|14065.5|14065.8|14062.2|318
1657636200000|2022-07-12 14:30:00|14066.3|14064.3|14070.9|14065.9|14072.1|14067.1|14066.1|14062.9|333
1657636500000|2022-07-12 14:35:00|14070.8|14065.8|14066.4|14061.4|14071.3|14066.3|14065.8|14060.8|340
1657636800000|2022-07-12 14:40:00|14066.3|14061.3|14062.9|14057.9|14068.1|14063.7|14062.7|14057.7|366
1657637100000|2022-07-12 14:45:00|14063.1|14058.1|14060.8|14055.8|14064.3|14059.4|14059.6|14055.3|416
1657637400000|2022-07-12 14:50:00|14061|14056|14061.9|14056.9|14064|14059.8|14060.4|14056|420
1657637700000|2022-07-12 14:55:00|14061.8|14056.8|14058.4|14056.4|14062.6|14057.6|14058.2|14054.6|384
1657638000000|2022-07-12 15:00:00|14058.5|14056.5|14059.6|14054.6|14060.6|14056.8|14058.3|14054.2|293
1657638300000|2022-07-12 15:05:00|14059.5|14054.5|14057.6|14052.6|14059.8|14056.5|14055.2|14052|252
1657638600000|2022-07-12 15:10:00|14057.5|14052.5|14056.3|14051.3|14057.9|14053.5|14054.8|14050.5|274
1657638900000|2022-07-12 15:15:00|14056.2|14051.2|14056.2|14051.2|14056.7|14051.7|14055.9|14050.9|264
1657639200000|2022-07-12 15:20:00|14056.1|14051.1|14053.3|14048.3|14056.4|14052.4|14053|14048|287
1657639500000|2022-07-12 15:25:00|14053.5|14048.5|14053.2|14048.2|14053.9|14049.7|14050.6|14047.1|299
1657639800000|2022-07-12 15:30:00|14053.1|14048.1|14052.3|14050.3|14054.7|14051.7|14051.3|14048.1|392
1657640100000|2022-07-12 15:35:00|14052.2|14050.2|14055.1|14050.1|14055.8|14052.2|14052.1|14049|269
1657640400000|2022-07-12 15:40:00|14055|14050|14055.1|14050.1|14055.7|14052.1|14053.5|14049.7|243
1657640700000|2022-07-12 15:45:00|14055|14050|14052.9|14050.9|14055.2|14051.7|14052.1|14048.5|241
1657641000000|2022-07-12 15:50:00|14053|14051|14060.2|14055.2|14061.1|14056.1|14052.8|14049.1|342
1657641300000|2022-07-12 15:55:00|14059.9|14054.9|14064|14059|14067.1|14062.1|14059.5|14054.5|335
1657641600000|2022-07-12 16:00:00|14063.9|14058.9|14062.9|14060.9|14065|14061|14062.6|14058.4|226
1657641900000|2022-07-12 16:05:00|14062.8|14060.8|14066.7|14061.7|14066.9|14061.9|14062.3|14058.8|220
1657642200000|2022-07-12 16:10:00|14066.6|14061.6|14062|14057|14068|14063.5|14060.5|14057|235
1657642500000|2022-07-12 16:15:00|14062.1|14057.1|14059.9|14057.9|14062.7|14059.8|14059.8|14056.1|216
1657642800000|2022-07-12 16:20:00|14059.8|14057.8|14060.3|14055.3|14061.6|14058|14058.8|14054.8|276
1657643100000|2022-07-12 16:25:00|14060.4|14055.4|14059.6|14054.6|14060.5|14056.3|14056.7|14052.7|343
1657643400000|2022-07-12 16:30:00|14059.5|14054.5|14060.1|14058.1|14062.9|14059.3|14059.4|14054.4|254
1657643700000|2022-07-12 16:35:00|14060.2|14058.2|14060.7|14058.7|14062.8|14059.3|14060.1|14056.6|263
1657644000000|2022-07-12 16:40:00|14060.8|14058.8|14061|14059|14062.9|14059.5|14060.2|14056.6|143
1657644300000|2022-07-12 16:45:00|14061.1|14059.1|14062.6|14057.6|14062.8|14059.4|14059.8|14056.4|218
1657644600000|2022-07-12 16:50:00|14062.5|14057.5|14064.5|14059.5|14064.7|14061.2|14061|14057.5|204
1657644900000|2022-07-12 16:55:00|14064.4|14059.4|14061.7|14059.7|14064.4|14060.9|14059.8|14056.4|232
1657645200000|2022-07-12 17:00:00|14061.6|14059.6|14067.2|14062.2|14068.1|14064|14061|14057.4|338
1657645500000|2022-07-12 17:05:00|14067.3|14062.3|14065.1|14063.1|14068|14064.8|14065|14061.9|240
1657645800000|2022-07-12 17:10:00|14065.2|14063.2|14065.8|14063.8|14067.8|14064.3|14065.2|14061.8|173
1657646100000|2022-07-12 17:15:00|14067.2|14062.2|14067.7|14062.7|14068.5|14065.1|14065.2|14061.8|185
1657646400000|2022-07-12 17:20:00|14067.6|14062.6|14069.5|14064.5|14069.9|14066.4|14066.2|14062.6|257
1657646700000|2022-07-12 17:25:00|14067.9|14065.9|14067.8|14065.8|14070.2|14066.3|14067.7|14064.3|204
1657647000000|2022-07-12 17:30:00|14067.7|14065.7|14070|14065|14070.3|14066.7|14067.7|14064.5|221
1657647300000|2022-07-12 17:35:00|14070.1|14065.1|14067.5|14065.5|14070.2|14066.6|14066.1|14063|209
1657647600000|2022-07-12 17:40:00|14067.4|14065.4|14067|14062|14068.9|14065.5|14065.1|14061.3|223
1657647900000|2022-07-12 17:45:00|14066.9|14061.9|14067.4|14062.4|14067.7|14064|14064.9|14061.4|234
1657648200000|2022-07-12 17:50:00|14067.5|14062.5|14067.2|14062.2|14067.5|14063.9|14065.2|14061.5|194
1657648500000|2022-07-12 17:55:00|14067.1|14062.1|14066.5|14061.5|14067.4|14063.8|14064.8|14061.1|261
1657648800000|2022-07-12 18:00:00|14066.6|14061.6|14068.3|14063.3|14068.3|14063.3|14065.4|14060.4|275
1657649100000|2022-07-12 18:05:00|14068.1|14063.1|14068.9|14063.9|14069.7|14065.8|14067.3|14062.9|222
1657649400000|2022-07-12 18:10:00|14069|14064|14068.6|14063.6|14069.2|14065.6|14067|14063.4|163
1657649700000|2022-07-12 18:15:00|14068.7|14063.7|14068.4|14063.4|14069|14065.6|14067.1|14063.4|138
1657650000000|2022-07-12 18:20:00|14068.5|14063.5|14067.6|14065.6|14068.9|14065.6|14066.8|14063|133
1657650300000|2022-07-12 18:25:00|14067.5|14065.5|14068.9|14063.9|14069.7|14066.2|14067.5|14063.8|148
1657650600000|2022-07-12 18:30:00|14069|14064|14069.5|14064.5|14069.5|14066.1|14067.5|14063.6|163
1657650900000|2022-07-12 18:35:00|14068|14066|14067.8|14065.8|14069.8|14066.1|14067.4|14064|173
1657651200000|2022-07-12 18:40:00|14067.9|14065.9|14069|14064|14069.3|14065.9|14067.3|14063.7|131
1657651500000|2022-07-12 18:45:00|14069.1|14064.1|14069.1|14064.1|14069.8|14066|14067.4|14063.7|104
1657651800000|2022-07-12 18:50:00|14069.2|14064.2|14072.8|14070.8|14075|14071.8|14067.6|14064.2|180
1657652100000|2022-07-12 18:55:00|14072.9|14070.9|14078.1|14073.1|14079.7|14076.2|14072.8|14069.3|200
1657652400000|2022-07-12 19:00:00|14078|14073|14078.9|14073.9|14079.5|14074.5|14077.7|14072.7|203
1657652700000|2022-07-12 19:05:00|14079.1|14074.1|14078.3|14076.3|14079.9|14076.4|14078.1|14074|187
1657653000000|2022-07-12 19:10:00|14078.4|14076.4|14080.6|14075.6|14081.1|14076.8|14078.3|14074.5|183
1657653300000|2022-07-12 19:15:00|14080.5|14075.5|14080.4|14075.4|14081.3|14077.6|14078.7|14074.5|180
1657653600000|2022-07-12 19:20:00|14080.5|14075.5|14080.7|14075.7|14080.9|14077.1|14078.9|14075.2|152
1657653900000|2022-07-12 19:25:00|14080.6|14075.6|14080.8|14075.8|14080.9|14077.2|14078.5|14075.1|164
1657654200000|2022-07-12 19:30:00|14080.7|14075.7|14079.5|14077.5|14081.1|14077.9|14078.8|14075.5|161
1657654500000|2022-07-12 19:35:00|14079.6|14077.6|14081.7|14076.7|14082.4|14079.2|14079.5|14075.9|187
1657654800000|2022-07-12 19:40:00|14081.8|14076.8|14081.2|14079.2|14082.9|14079.3|14080.1|14076.5|136
1657655100000|2022-07-12 19:45:00|14081.3|14079.3|14081.8|14076.8|14082.7|14079.3|14079.8|14076.3|143
1657655400000|2022-07-12 19:50:00|14082.1|14077.1|14081|14076|14082.1|14077.1|14079.9|14074.9|258
1657655700000|2022-07-12 19:55:00|14081.1|14076.1|14080.4|14075.4|14081.8|14078.4|14078.8|14075|323
1657656000000|2022-07-12 20:00:00|14080.5|14075.5|14081.2|14076.2|14082.6|14077.6|14080.4|14075.4|193
1657656300000|2022-07-12 20:05:00|14081.3|14076.3|14081.9|14076.9|14082.3|14078.8|14080.8|14075.9|147
1657656600000|2022-07-12 20:10:00|14082.2|14077.2|14082|14077|14082.2|14077.2|14081.7|14076.7|100
1657656900000|2022-07-12 20:15:00|14082.1|14077.1|14081.4|14076.4|14082.1|14078.5|14080.4|14076|91
1657657200000|2022-07-12 20:20:00|14081.3|14076.3|14081.7|14076.7|14081.8|14076.8|14081.1|14076.1|96
1657657500000|2022-07-12 20:25:00|14081.8|14076.8|14081.1|14076.1|14082.4|14077.4|14080.9|14075.9|199
1657657800000|2022-07-12 20:30:00|14081.3|14076.3|14080.8|14075.8|14082.3|14079|14079.9|14074.9|122
1657658100000|2022-07-12 20:35:00|14080.7|14075.7|14082.1|14077.1|14082.1|14077.1|14080.7|14075.7|66
1657658400000|2022-07-12 20:40:00|14082.2|14077.2|14082.2|14077.2|14082.3|14078.6|14080.6|14076.5|91
1657658700000|2022-07-12 20:45:00|14081.6|14076.6|14080.9|14075.9|14082|14077|14080.1|14075.1|109
1657659000000|2022-07-12 20:50:00|14081|14076|14081|14076|14081.3|14076.3|14080|14075|89
1657659300000|2022-07-12 20:55:00|14081.2|14076.2|14082.1|14066.1|14083.4|14077.2|14079.2|14064.6|187
1657659600000|2022-07-12 21:00:00|14080.3|14064.3|14073.5|14057.5|14081.3|14065.3|14073.5|14057.5|37
1657659900000|2022-07-12 21:05:00|14073.3|14057.3|14073.8|14057.8|14073.8|14057.8|14073.2|14057.2|17
1657660200000|2022-07-12 21:10:00|14073.7|14057.7|14073.7|14057.7|14075.5|14059.5|14068.2|14052.2|120
1657660500000|2022-07-12 21:15:00|14073.8|14057.8|14073.8|14057.8|14076|14060|14073.6|14057.6|64
1657660800000|2022-07-12 21:20:00|14074.3|14058.3|14075|14059|14077|14061|14071.5|14055.5|108
1657661100000|2022-07-12 21:25:00|14076.4|14060.4|14074.9|14058.9|14077.2|14061.2|14072|14056|119
1657661400000|2022-07-12 21:30:00|14074.3|14058.3|14075.8|14059.8|14078.4|14063.1|14073.7|14057.7|143
1657661700000|2022-07-12 21:35:00|14076.4|14060.4|14077.8|14061.8|14080.5|14065.6|14072.7|14056.7|167
1657662000000|2022-07-12 21:40:00|14074.5|14058.5|14077.7|14061.7|14080|14071.7|14074.5|14058.5|156
1657662300000|2022-07-12 21:45:00|14077.2|14061.2|14075.6|14059.6|14079.6|14068.9|14073.5|14057.5|129
1657662600000|2022-07-12 21:50:00|14075.1|14059.1|14077.5|14063.8|14081|14068.6|14073.5|14057.5|145
1657662900000|2022-07-12 21:55:00|14077.8|14064|14079.6|14063.6|14080.3|14072|14072.6|14056.6|117
1657663200000|2022-07-12 22:00:00|14078.7|14064.5|14078.5|14073.5|14083.8|14073.8|14076|14061|258
1657663500000|2022-07-12 22:05:00|14080.9|14071.3|14080.6|14066.8|14081.5|14073.5|14078|14063|160
1657663800000|2022-07-12 22:10:00|14080.3|14067.6|14081|14073.2|14084.2|14075.1|14076.5|14064.2|348
1657664100000|2022-07-12 22:15:00|14081.2|14074|14081.2|14075.1|14082.8|14075.8|14080.2|14072.7|764
1657664400000|2022-07-12 22:20:00|14080.8|14075.8|14080.7|14075.7|14081.6|14075.9|14080.3|14074.4|532
1657664700000|2022-07-12 22:25:00|14080.8|14075.8|14080.8|14075.8|14081.3|14076.2|14080.3|14074.4|478
1657665000000|2022-07-12 22:30:00|14080.9|14075.9|14080.4|14075.4|14083.2|14076.8|14080.3|14074.3|190
1657665300000|2022-07-12 22:35:00|14080.3|14075.3|14080.4|14075.4|14082.6|14075.9|14079.8|14073.7|108
1657665600000|2022-07-12 22:40:00|14080.3|14075.3|14080.3|14075.3|14082.6|14075.6|14080.2|14072.9|97
1657665900000|2022-07-12 22:45:00|14080.5|14075.5|14080.2|14075.2|14081.9|14075.6|14080|14073.6|89
1657666200000|2022-07-12 22:50:00|14080.3|14075.3|14080.2|14075.2|14081.5|14075.4|14079.9|14073.8|78
1657666500000|2022-07-12 22:55:00|14079.9|14074.9|14080.7|14075.7|14082|14076.2|14079.9|14074.5|114
1657666800000|2022-07-12 23:00:00|14080.9|14075.9|14081.2|14076.2|14081.6|14076.6|14080.4|14075|92
1657667100000|2022-07-12 23:05:00|14081.3|14076.3|14081.4|14076.4|14081.6|14076.6|14080.7|14075.7|110
1657667400000|2022-07-12 23:10:00|14081.5|14076.5|14081.9|14076.9|14082.3|14077.3|14081|14076|155
1657667700000|2022-07-12 23:15:00|14082|14077|14081.9|14076.9|14083.4|14078.4|14081.7|14076.7|149
1657668000000|2022-07-12 23:20:00|14081.8|14076.8|14080.5|14075.5|14082.6|14077.6|14080.2|14075.2|185
1657668300000|2022-07-12 23:25:00|14080.4|14075.4|14081.2|14076.2|14081.8|14076.8|14080.4|14075.4|147
1657668600000|2022-07-12 23:30:00|14081.3|14076.3|14080.8|14075.8|14081.5|14076.5|14080.8|14075.8|122
1657668900000|2022-07-12 23:35:00|14080.9|14075.9|14081.1|14076.1|14081.8|14076.8|14080.8|14075.8|116
1657669200000|2022-07-12 23:40:00|14081|14076|14081.9|14076.9|14082.1|14077.1|14080.7|14075.5|135
1657669500000|2022-07-12 23:45:00|14081.8|14076.8|14080.7|14075.7|14082|14077|14079.4|14074.4|217
1657669800000|2022-07-12 23:50:00|14080.6|14075.6|14078.3|14073.3|14080.6|14075.6|14075.8|14070.8|262
1657670100000|2022-07-12 23:55:00|14078.2|14073.2|14079.7|14074.7|14080.3|14076.8|14076.5|14073|168
1657670400000|2022-07-13 00:00:00|14079.4|14074.4|14076.5|14074.5|14079.4|14075.8|14075.6|14072.3|351
1657670700000|2022-07-13 00:05:00|14076.2|14074.2|14077.5|14075.5|14078.7|14075.9|14076.1|14073.7|232
1657671000000|2022-07-13 00:10:00|14077.6|14075.6|14078.5|14076.5|14081.8|14078.7|14077.6|14074.8|337
1657671300000|2022-07-13 00:15:00|14078.4|14076.4|14079.4|14077.4|14081.4|14078.2|14077.6|14074.9|235
1657671600000|2022-07-13 00:20:00|14079.5|14077.5|14079.2|14077.2|14081.4|14078.1|14078.1|14074.7|235
1657671900000|2022-07-13 00:25:00|14079.3|14077.3|14078.5|14076.5|14081.6|14078.6|14078.4|14075.9|204
1657672200000|2022-07-13 00:30:00|14078.6|14076.6|14079.8|14077.8|14081.8|14078.5|14078.6|14075.7|179
1657672500000|2022-07-13 00:35:00|14079.9|14077.9|14078|14076|14081.6|14078.3|14077.8|14074.7|234
1657672800000|2022-07-13 00:40:00|14077.9|14075.9|14078.5|14076.5|14081.2|14077.9|14077.8|14074.8|272
1657673100000|2022-07-13 00:45:00|14078.4|14076.4|14077.1|14075.1|14079.9|14076.6|14076.5|14073.4|304
1657673400000|2022-07-13 00:50:00|14077|14075|14080.4|14078.4|14082.7|14079.3|14076.8|14073.2|316
1657673700000|2022-07-13 00:55:00|14080.6|14078.6|14078.8|14076.8|14082.3|14079|14078.1|14074.9|249
1657674000000|2022-07-13 01:00:00|14078.7|14076.7|14069.6|14067.6|14079.3|14077.3|14065.9|14062.3|479
1657674300000|2022-07-13 01:05:00|14069.7|14067.7|14072|14067|14072.2|14068.7|14067.2|14063.7|348
1657674600000|2022-07-13 01:10:00|14072.1|14067.1|14073.3|14068.3|14075.1|14071.7|14069.8|14065.2|375
1657674900000|2022-07-13 01:15:00|14073.4|14068.4|14074.4|14069.4|14077|14073.7|14071.7|14067.2|375
1657675200000|2022-07-13 01:20:00|14074.8|14069.8|14074.2|14072.2|14075.7|14072.5|14071.9|14068.3|293
1657675500000|2022-07-13 01:25:00|14075.6|14070.6|14077.7|14072.7|14078.6|14075.7|14073.9|14070.2|318
1657675800000|2022-07-13 01:30:00|14078|14073|14074.9|14069.9|14079.4|14075.8|14071.9|14068.3|359
1657676100000|2022-07-13 01:35:00|14075.1|14070.1|14074.3|14072.3|14078.5|14075.8|14072|14068.3|383
1657676400000|2022-07-13 01:40:00|14074.4|14072.4|14077.3|14075.3|14078.6|14076.6|14073.9|14070.5|354
1657676700000|2022-07-13 01:45:00|14077.4|14075.4|14074.7|14072.7|14078.3|14076.2|14073.5|14070.1|306
1657677000000|2022-07-13 01:50:00|14074.8|14072.8|14070.9|14068.9|14076.7|14073.6|14070.9|14068.9|328
1657677300000|2022-07-13 01:55:00|14071|14069|14073.7|14068.7|14075.6|14070.7|14068.7|14066.7|408
1657677600000|2022-07-13 02:00:00|14074|14069|14074.8|14069.8|14077|14073.5|14072|14067|553
1657677900000|2022-07-13 02:05:00|14074.9|14069.9|14072.4|14070.4|14075.6|14072.1|14071.3|14068.5|422
1657678200000|2022-07-13 02:10:00|14072.5|14070.5|14071.6|14069.6|14074.2|14070.8|14069.9|14066.4|416
1657678500000|2022-07-13 02:15:00|14071.8|14069.8|14072.3|14070.3|14075.1|14072.1|14071.1|14068|288
1657678800000|2022-07-13 02:20:00|14072.2|14070.2|14073.4|14071.4|14074.7|14072.7|14070.9|14067.7|295
1657679100000|2022-07-13 02:25:00|14073.3|14071.3|14072.5|14070.5|14074.3|14072.3|14071.2|14068.3|263
1657679400000|2022-07-13 02:30:00|14072.6|14070.6|14066.6|14064.6|14073.4|14070.6|14066.5|14063.1|357
1657679700000|2022-07-13 02:35:00|14066.7|14064.7|14059.1|14057.1|14068.8|14065.7|14059|14055.5|386
1657680000000|2022-07-13 02:40:00|14059.2|14057.2|14062.4|14060.4|14064.3|14060.7|14058.8|14055.4|300
1657680300000|2022-07-13 02:45:00|14062.5|14060.5|14061.7|14059.7|14065.5|14062.4|14061.5|14059.1|262
1657680600000|2022-07-13 02:50:00|14061.8|14059.8|14061.5|14059.5|14064|14060.7|14060.7|14057.2|225
1657680900000|2022-07-13 02:55:00|14061.6|14059.6|14057.3|14055.3|14062.7|14059.7|14054|14050.7|332
1657681200000|2022-07-13 03:00:00|14057.4|14055.4|14059.4|14057.4|14061.6|14058|14053.6|14051.6|342
1657681500000|2022-07-13 03:05:00|14059.3|14057.3|14059.1|14057.1|14060.8|14057.7|14058.2|14055.8|238
1657681800000|2022-07-13 03:10:00|14059.3|14057.3|14063.5|14061.5|14064.4|14062.4|14059.1|14057.1|301
1657682100000|2022-07-13 03:15:00|14063.4|14061.4|14062.5|14057.5|14064.7|14061.4|14060|14056.4|338
1657682400000|2022-07-13 03:20:00|14062.6|14057.6|14058.6|14056.6|14063.3|14059.8|14058.1|14055.1|274
1657682700000|2022-07-13 03:25:00|14058.5|14056.5|14060.1|14058.1|14061.6|14058.1|14058.5|14055.3|257
1657683000000|2022-07-13 03:30:00|14060|14058|14054.7|14052.7|14061.1|14058.3|14054.4|14050.9|317
1657683300000|2022-07-13 03:35:00|14054.6|14052.6|14059.9|14057.9|14061.5|14058.2|14054.5|14051.5|203
1657683600000|2022-07-13 03:40:00|14060|14058|14064.4|14059.4|14064.7|14061.1|14059.6|14055.9|283
1657683900000|2022-07-13 03:45:00|14064.3|14059.3|14062.4|14060.4|14065.7|14062.1|14062|14058.5|224
1657684200000|2022-07-13 03:50:00|14062.3|14060.3|14063.5|14061.5|14065.5|14062.5|14061.4|14057.9|211
1657684500000|2022-07-13 03:55:00|14063.4|14061.4|14062.1|14060.1|14065|14061.9|14061.7|14058.3|230
1657684800000|2022-07-13 04:00:00|14062.2|14060.2|14062.8|14060.8|14064.3|14060.9|14061|14057.8|166
1657685100000|2022-07-13 04:05:00|14062.7|14060.7|14064|14059|14064.6|14061.1|14062.4|14058.9|137
1657685400000|2022-07-13 04:10:00|14064.1|14059.1|14066.7|14061.7|14067.6|14063.7|14063|14059.1|218
1657685700000|2022-07-13 04:15:00|14067|14062|14067.1|14062.1|14067.2|14063.7|14065|14061.3|211
1657686000000|2022-07-13 04:20:00|14067.2|14062.2|14066.6|14061.6|14067.6|14063.2|14064.3|14060.7|184
1657686300000|2022-07-13 04:25:00|14066.7|14061.7|14065|14063|14067.5|14063.9|14063.9|14060.5|222
1657686600000|2022-07-13 04:30:00|14066.6|14061.6|14065.7|14063.7|14068.1|14064.7|14065.1|14061.4|172
1657686900000|2022-07-13 04:35:00|14065.6|14063.6|14065.8|14063.8|14068.1|14064.8|14065.6|14062.2|165
1657687200000|2022-07-13 04:40:00|14066|14064|14065.8|14063.8|14067.2|14064.6|14064.3|14062.2|174
1657687500000|2022-07-13 04:45:00|14065.9|14063.9|14065.8|14063.8|14066.8|14064.8|14065.4|14063.4|118
1657687800000|2022-07-13 04:50:00|14066|14064|14066.6|14064.6|14068.2|14064.8|14065.5|14062|286
1657688100000|2022-07-13 04:55:00|14066.7|14064.7|14066.3|14064.3|14070.3|14066.8|14066.1|14063.3|221
1657688400000|2022-07-13 05:00:00|14066|14064|14066.8|14064.8|14067.2|14065.2|14065.6|14063.6|177
1657688700000|2022-07-13 05:05:00|14066.9|14064.9|14068.9|14063.9|14069.1|14065.5|14066.6|14063.7|127
1657689000000|2022-07-13 05:10:00|14067.4|14065.4|14066.9|14064.9|14068.2|14065.7|14066.5|14063.1|184
1657689300000|2022-07-13 05:15:00|14066.8|14064.8|14068|14066|14069.9|14067.1|14066.7|14064.5|214
1657689600000|2022-07-13 05:20:00|14068.1|14066.1|14068.1|14066.1|14069.5|14066.9|14067.7|14064.2|176
1657689900000|2022-07-13 05:25:00|14068|14066|14068|14066|14069.8|14066.8|14067.5|14064.1|193
1657690200000|2022-07-13 05:30:00|14068.1|14066.1|14067.5|14065.5|14070.7|14067.5|14067.3|14064.5|220
1657690500000|2022-07-13 05:35:00|14067.3|14065.3|14066.6|14064.6|14068.9|14066.4|14066.4|14063.9|214
1657690800000|2022-07-13 05:40:00|14066.5|14064.5|14063.3|14061.3|14068.1|14065|14062.9|14060.9|221
1657691100000|2022-07-13 05:45:00|14063.2|14061.2|14065.7|14063.7|14066.2|14064.2|14063.2|14060.9|245
1657691400000|2022-07-13 05:50:00|14065.8|14063.8|14065.5|14063.5|14067.7|14065.6|14064.5|14062.1|275
1657691700000|2022-07-13 05:55:00|14065.4|14063.4|14067.1|14062.1|14067.6|14064.5|14065.1|14061.6|270
1657692000000|2022-07-13 06:00:00|14067.2|14062.2|14068.2|14063.2|14069|14064|14059|14054.6|591
1657692300000|2022-07-13 06:05:00|14068.3|14063.3|14068.2|14063.2|14068.8|14065|14065|14060.7|474
1657692600000|2022-07-13 06:10:00|14068.1|14063.1|14070|14068|14071|14069|14066.5|14062.9|392
1657692900000|2022-07-13 06:15:00|14070.3|14068.3|14070.1|14068.1|14071.8|14068.9|14069.3|14066.7|382
1657693200000|2022-07-13 06:20:00|14070|14068|14072|14070|14072.8|14070.8|14069.4|14065.9|282
1657693500000|2022-07-13 06:25:00|14071.9|14069.9|14070.5|14068.5|14072.3|14070.3|14070.4|14068.4|243
1657693800000|2022-07-13 06:30:00|14070.6|14068.6|14068.3|14066.3|14072|14069.5|14068.1|14066.1|244
1657694100000|2022-07-13 06:35:00|14068.2|14066.2|14069|14067|14070|14067.3|14066|14062.9|281
1657694400000|2022-07-13 06:40:00|14069.1|14067.1|14068.2|14066.2|14070.4|14067.2|14067.5|14064|329
1657694700000|2022-07-13 06:45:00|14068.3|14066.3|14064.3|14062.3|14069.7|14066.5|14064.2|14062.2|381
1657695000000|2022-07-13 06:50:00|14064.4|14062.4|14064.7|14062.7|14066|14063.5|14062.9|14059.7|394
1657695300000|2022-07-13 06:55:00|14064.8|14062.8|14065.5|14063.5|14067.4|14063.6|14063|14060.1|343
1657695600000|2022-07-13 07:00:00|14065.4|14063.4|14066.1|14064.1|14070.5|14067.7|14063.5|14059.3|504
1657695900000|2022-07-13 07:05:00|14066.2|14064.2|14067.3|14065.3|14070.5|14067.8|14066|14063|388
1657696200000|2022-07-13 07:10:00|14067.2|14065.2|14068.8|14063.8|14069.6|14066.3|14065.7|14062.5|456
1657696500000|2022-07-13 07:15:00|14068.7|14063.7|14067.8|14065.8|14069.9|14067.3|14066.9|14063.5|488
1657696800000|2022-07-13 07:20:00|14067.7|14065.7|14068.9|14066.9|14069.2|14067.2|14067.1|14064|377
1657697100000|2022-07-13 07:25:00|14068.8|14066.8|14069.9|14067.9|14072.7|14069.6|14067.8|14065.8|338
1657697400000|2022-07-13 07:30:00|14069.8|14067.8|14066.8|14064.8|14070.2|14068.1|14066.6|14062.9|352
1657697700000|2022-07-13 07:35:00|14066.9|14064.9|14066.4|14064.4|14069|14065.5|14065.7|14062.3|357
1657698000000|2022-07-13 07:40:00|14066.5|14064.5|14065.3|14063.3|14068.8|14065.4|14064.3|14061|366
1657698300000|2022-07-13 07:45:00|14065.5|14063.5|14065.2|14063.2|14068.3|14065.3|14064.8|14061.8|371
1657698600000|2022-07-13 07:50:00|14065.1|14063.1|14061.8|14056.8|14065.9|14063.9|14058.9|14055.5|344
1657698900000|2022-07-13 07:55:00|14061.9|14056.9|14062.4|14057.4|14064.2|14060.8|14059.9|14056.4|444
1657699200000|2022-07-13 08:00:00|14062.5|14057.5|14060.5|14055.5|14063|14059.3|14056.7|14053.5|433
1657699500000|2022-07-13 08:05:00|14060.6|14055.6|14060.9|14055.9|14063|14059.3|14057.2|14053.6|390
1657699800000|2022-07-13 08:10:00|14061.1|14056.1|14062.1|14057.1|14062.8|14059.2|14058.3|14055.9|427
1657700100000|2022-07-13 08:15:00|14062.2|14057.2|14063.8|14058.8|14064.1|14060.6|14059.8|14056|385
1657700400000|2022-07-13 08:20:00|14063.7|14058.7|14064.4|14059.4|14064.9|14061.7|14059.1|14055.7|407
1657700700000|2022-07-13 08:25:00|14064.3|14059.3|14065.5|14060.5|14067.2|14063.3|14062.1|14058.5|388
1657701000000|2022-07-13 08:30:00|14065.6|14060.6|14059|14054|14065.6|14061|14056.3|14051.5|441
1657701300000|2022-07-13 08:35:00|14057.4|14055.4|14060.3|14058.3|14062.6|14059.4|14057|14053.5|351
1657701600000|2022-07-13 08:40:00|14060.4|14058.4|14062.3|14060.3|14063.1|14061.1|14059.4|14056.3|295
1657701900000|2022-07-13 08:45:00|14062.4|14060.4|14065.5|14063.5|14067.6|14064.3|14062.1|14058.5|358
1657702200000|2022-07-13 08:50:00|14065.4|14063.4|14062.9|14060.9|14065.9|14063.9|14061.8|14059.8|319
1657702500000|2022-07-13 08:55:00|14062.8|14060.8|14060.6|14058.6|14064.6|14061.7|14060.3|14057.1|325
1657702800000|2022-07-13 09:00:00|14060.7|14058.7|14061.2|14059.2|14063.2|14060.4|14060.2|14057.1|314
1657703100000|2022-07-13 09:05:00|14061.1|14059.1|14060.2|14055.2|14061.9|14059.9|14058.5|14055.1|301
1657703400000|2022-07-13 09:10:00|14060.1|14055.1|14061.5|14056.5|14061.9|14058.4|14058.6|14054.9|311
1657703700000|2022-07-13 09:15:00|14061.6|14056.6|14059.9|14057.9|14062.9|14059.4|14059.6|14056.1|299
1657704000000|2022-07-13 09:20:00|14060|14058|14060|14058|14061.9|14058.7|14059.4|14056|254
1657704300000|2022-07-13 09:25:00|14059.9|14057.9|14059.8|14057.8|14062.2|14059.3|14059.6|14056.6|279
1657704600000|2022-07-13 09:30:00|14059.9|14057.9|14057.9|14055.9|14061.7|14058.2|14056.8|14053.4|356
1657704900000|2022-07-13 09:35:00|14057.8|14055.8|14057.2|14055.2|14058.7|14056.7|14056.4|14054.4|312
1657705200000|2022-07-13 09:40:00|14057.3|14055.3|14056.4|14054.4|14059|14055.5|14055.8|14053.3|308
1657705500000|2022-07-13 09:45:00|14056.3|14054.3|14055.9|14053.9|14058.2|14054.9|14055.3|14052.4|256
1657705800000|2022-07-13 09:50:00|14056|14054|14056.8|14054.8|14056.9|14054.9|14055.6|14053.6|208
1657706100000|2022-07-13 09:55:00|14056.9|14054.9|14056.5|14054.5|14057.7|14055.7|14054.4|14052.4|302
1657706400000|2022-07-13 10:00:00|14056.6|14054.6|14055.1|14053.1|14057.6|14055.1|14054.9|14052.6|295
1657706700000|2022-07-13 10:05:00|14055.6|14053.6|14055.4|14053.4|14057.5|14054|14054.8|14051.8|227
1657707000000|2022-07-13 10:10:00|14055.3|14053.3|14054.9|14052.9|14057.4|14054.4|14054.8|14052.4|226
1657707300000|2022-07-13 10:15:00|14055|14053|14054.3|14052.3|14055.3|14053.3|14053.3|14051.3|293
1657707600000|2022-07-13 10:20:00|14054.4|14052.4|14050.5|14048.5|14054.9|14052.5|14049.3|14046.4|300
1657707900000|2022-07-13 10:25:00|14050.6|14048.6|14052.5|14047.5|14053.2|14050.1|14048.4|14044.5|449
1657708200000|2022-07-13 10:30:00|14052.6|14047.6|14047.7|14045.7|14053.4|14049.7|14047.5|14045.5|279
1657708500000|2022-07-13 10:35:00|14047.8|14045.8|14043|14041|14049|14046.8|14042.6|14039.5|351
1657708800000|2022-07-13 10:40:00|14043.1|14041.1|14043.6|14041.6|14045.3|14041.7|14041.3|14038.4|346
1657709100000|2022-07-13 10:45:00|14043.5|14041.5|14045.9|14040.9|14046.3|14043.2|14043|14040.6|326
1657709400000|2022-07-13 10:50:00|14045.8|14040.8|14045.7|14043.7|14046.3|14044.3|14043.9|14040.7|231
1657709700000|2022-07-13 10:55:00|14045.8|14043.8|14046.3|14041.3|14046.7|14044|14044.3|14039.7|218
1657710000000|2022-07-13 11:00:00|14046.2|14041.2|14044.4|14042.4|14046.7|14043.5|14043|14040.6|261
1657710300000|2022-07-13 11:05:00|14044.3|14042.3|14044.5|14042.5|14046.6|14043.3|14043.2|14040.2|294
1657710600000|2022-07-13 11:10:00|14044.6|14042.6|14045.8|14040.8|14046.2|14042.6|14043|14040|240
1657710900000|2022-07-13 11:15:00|14045.9|14040.9|14044.9|14042.9|14046.3|14043.3|14043.2|14039.8|281
1657711200000|2022-07-13 11:20:00|14044.8|14042.8|14047.6|14042.6|14047.6|14045.2|14043.9|14041.9|232
1657711500000|2022-07-13 11:25:00|14046.1|14044.1|14046.6|14044.6|14048.9|14045.4|14045.6|14042.3|307
1657711800000|2022-07-13 11:30:00|14046.7|14044.7|14046.2|14044.2|14047.7|14044.8|14045|14042|256
1657712100000|2022-07-13 11:35:00|14046.1|14044.1|14044.2|14042.2|14047.2|14044.9|14044.1|14042|300
1657712400000|2022-07-13 11:40:00|14044.1|14042.1|14042.9|14040.9|14046|14042.9|14042.9|14039.3|359
1657712700000|2022-07-13 11:45:00|14043.2|14041.2|14044.9|14042.9|14046.2|14043.3|14043.2|14040|339
1657713000000|2022-07-13 11:50:00|14044.4|14042.4|14044.1|14042.1|14045.4|14043.1|14043|14040.1|459
1657713300000|2022-07-13 11:55:00|14044|14042|14042.1|14040.1|14044|14042|14041|14038.4|489
1657713600000|2022-07-13 12:00:00|14042|14040|14041.4|14039.4|14044.5|14040.9|14039.9|14037.5|419
1657713900000|2022-07-13 12:05:00|14041.6|14039.6|14040.5|14038.5|14042.6|14040|14037.3|14033.7|498
1657714200000|2022-07-13 12:10:00|14040.6|14038.6|14041.5|14036.5|14043|14039.2|14039.9|14036|360
1657714500000|2022-07-13 12:15:00|14041.4|14036.4|14040.8|14038.8|14042.8|14039.4|14039.3|14035.7|327
1657714800000|2022-07-13 12:20:00|14040.6|14038.6|14042.8|14037.8|14042.9|14038.7|14039.7|14035.9|458
1657715100000|2022-07-13 12:25:00|14042.9|14037.9|14053.7|14037.7|14053.7|14040.9|14041|14035.3|578
1657715400000|2022-07-13 12:30:00|14046.6|14035.9|14093.2|14088.2|14093.2|14088.2|14046.6|14033.6|879
1657715700000|2022-07-13 12:35:00|14092.5|14087.5|14094.7|14089.7|14099.7|14094.7|14091.8|14086.8|870
1657716000000|2022-07-13 12:40:00|14094.8|14089.8|14095.7|14090.7|14098.8|14093.8|14091.6|14086.6|829
1657716300000|2022-07-13 12:45:00|14095.9|14090.9|14084|14079|14098.9|14093.9|14084|14079|830
1657716600000|2022-07-13 12:50:00|14083.8|14078.8|14081.7|14076.7|14084.5|14079.5|14065.4|14060.4|855
1657716900000|2022-07-13 12:55:00|14081.6|14076.6|14088.3|14083.3|14093.7|14088.7|14081.3|14076.3|774
1657717200000|2022-07-13 13:00:00|14088.6|14083.6|14079.8|14074.8|14095.1|14090.1|14078.7|14073.7|727
1657717500000|2022-07-13 13:05:00|14079.9|14074.9|14081|14076|14089.5|14084.5|14079.5|14074.5|778
1657717800000|2022-07-13 13:10:00|14080.9|14075.9|14069.1|14064.1|14081.6|14076.6|14063.2|14058.2|790
1657718100000|2022-07-13 13:15:00|14069.2|14064.2|14079.3|14074.3|14079.8|14074.8|14063.8|14058.8|812
1657718400000|2022-07-13 13:20:00|14079.5|14074.5|14086|14081|14088.1|14083.1|14078.2|14073.2|718
1657718700000|2022-07-13 13:25:00|14085.7|14080.7|14086.1|14081.1|14088.9|14083.9|14082.8|14077.8|715
1657719000000|2022-07-13 13:30:00|14085.3|14080.3|14088.1|14083.1|14090.3|14085.3|14081.9|14076.9|574
1657719300000|2022-07-13 13:35:00|14088.3|14083.3|14079.5|14074.5|14089.5|14084.5|14078.2|14073.2|521
1657719600000|2022-07-13 13:40:00|14079.6|14074.6|14083.3|14078.3|14084.4|14079.4|14077.7|14072.7|511
1657719900000|2022-07-13 13:45:00|14083|14078|14077.4|14072.4|14085.6|14080.6|14076.9|14071.9|712
1657720200000|2022-07-13 13:50:00|14077.6|14072.6|14076.9|14071.9|14081.4|14076.4|14076.6|14071.6|644
1657720500000|2022-07-13 13:55:00|14077|14072|14080.2|14075.2|14080.9|14075.9|14076.5|14071.5|519
1657720800000|2022-07-13 14:00:00|14080|14075|14074.8|14069.8|14083.1|14078.1|14071.6|14066.6|740
1657721100000|2022-07-13 14:05:00|14075|14070|14083.5|14078.5|14086.2|14081.2|14073.6|14068.6|717
1657721400000|2022-07-13 14:10:00|14083.4|14078.4|14078.5|14073.5|14085.6|14080.6|14078|14073|671
1657721700000|2022-07-13 14:15:00|14078.4|14073.4|14080.6|14075.6|14083.4|14078.4|14076.7|14071.7|542
1657722000000|2022-07-13 14:20:00|14080.7|14075.7|14080.6|14075.6|14085.2|14080.2|14080|14075|516
1657722300000|2022-07-13 14:25:00|14080.7|14075.7|14075.7|14070.7|14081.6|14076.6|14075.3|14070.3|487
1657722600000|2022-07-13 14:30:00|14075.8|14070.8|14072.3|14067.3|14078.1|14073.1|14070.3|14065.3|566
1657722900000|2022-07-13 14:35:00|14072.4|14067.4|14064.1|14059.1|14073.5|14068.5|14063.7|14058.7|601
1657723200000|2022-07-13 14:40:00|14064.4|14059.4|14048.6|14043.6|14065.2|14060.2|14048.4|14043.4|671
1657723500000|2022-07-13 14:45:00|14048.3|14043.3|14042.9|14037.9|14055|14050|14042.5|14037.5|740
1657723800000|2022-07-13 14:50:00|14043|14038|14041.2|14036.2|14046|14041|14040|14036.2|588
1657724100000|2022-07-13 14:55:00|14040.8|14035.8|14036.4|14031.4|14040.8|14035.8|14032.4|14027.4|592
1657724400000|2022-07-13 15:00:00|14036.7|14031.7|14039.2|14034.2|14040.6|14035.6|14034.5|14029.5|543
1657724700000|2022-07-13 15:05:00|14039.1|14034.1|14037.2|14032.2|14039.1|14034.1|14032.7|14027.7|464
1657725000000|2022-07-13 15:10:00|14037|14032|14036.6|14031.6|14039.4|14034.4|14035|14030|476
1657725300000|2022-07-13 15:15:00|14036.7|14031.7|14036.9|14031.9|14037.9|14032.9|14034.2|14029.2|382
1657725600000|2022-07-13 15:20:00|14036.7|14031.7|14042.7|14037.7|14043.1|14038.1|14035.6|14030.6|410
1657725900000|2022-07-13 15:25:00|14042.8|14037.8|14048.1|14043.1|14048.7|14044.7|14042.3|14037.3|409
1657726200000|2022-07-13 15:30:00|14048|14043|14046.1|14041.1|14048.1|14043.1|14044|14039|391
1657726500000|2022-07-13 15:35:00|14046|14041|14049.9|14044.9|14050|14045|14045.7|14040.7|281
1657726800000|2022-07-13 15:40:00|14049.8|14044.8|14049.5|14044.5|14050|14045|14046.1|14041.1|322
1657727100000|2022-07-13 15:45:00|14049.6|14044.6|14049.2|14044.2|14052.5|14049|14048.2|14043.2|364
1657727400000|2022-07-13 15:50:00|14049|14044|14051|14046|14051.2|14046.2|14046.5|14041.5|331
1657727700000|2022-07-13 15:55:00|14051.1|14046.1|14049.6|14044.6|14051.8|14046.8|14046.7|14041.7|399
1657728000000|2022-07-13 16:00:00|14049.5|14044.5|14047.3|14045.3|14051.6|14047.8|14047.3|14043.3|335
1657728300000|2022-07-13 16:05:00|14048.7|14043.7|14043.3|14038.3|14049.3|14045.4|14042.4|14037.4|329
1657728600000|2022-07-13 16:10:00|14043.5|14038.5|14043.1|14041.1|14045|14041.4|14041.2|14037.6|283
1657728900000|2022-07-13 16:15:00|14043|14041|14042.5|14037.5|14045.9|14042.7|14042.5|14037.5|295
1657729200000|2022-07-13 16:20:00|14042.6|14037.6|14042.6|14037.6|14043.8|14040.4|14040.9|14036.9|263
1657729500000|2022-07-13 16:25:00|14042.7|14037.7|14042.7|14037.7|14043.4|14039.6|14040.5|14036.8|187
1657729800000|2022-07-13 16:30:00|14042.6|14037.6|14041.9|14036.9|14043|14039.4|14039.9|14036.3|251
1657730100000|2022-07-13 16:35:00|14042|14037|14040.6|14035.6|14042.6|14038.9|14039.2|14035.4|275
1657730400000|2022-07-13 16:40:00|14040.5|14035.5|14042.8|14040.8|14045|14041|14039.7|14035.5|284
1657730700000|2022-07-13 16:45:00|14042.9|14040.9|14043.6|14038.6|14046.9|14043.2|14042.6|14038.4|266
1657731000000|2022-07-13 16:50:00|14043.7|14038.7|14044.7|14042.7|14046.5|14042.8|14042.8|14038.6|275
1657731300000|2022-07-13 16:55:00|14044.8|14042.8|14045.3|14040.3|14046.9|14043.2|14044.3|14040.2|297
1657731600000|2022-07-13 17:00:00|14045.2|14040.2|14043.4|14038.4|14047|14043.3|14039.1|14034.1|451
1657731900000|2022-07-13 17:05:00|14043.3|14038.3|14047.5|14042.5|14048.4|14044.9|14040.7|14037|427
1657732200000|2022-07-13 17:10:00|14047.4|14042.4|14042.3|14037.3|14048.7|14045.1|14041.9|14036.9|381
1657732500000|2022-07-13 17:15:00|14042.2|14037.2|14045.2|14040.2|14046.2|14042.7|14042|14037|427
1657732800000|2022-07-13 17:20:00|14045.1|14040.1|14043.7|14038.7|14046.1|14042.4|14042.3|14038.6|229
1657733100000|2022-07-13 17:25:00|14043.6|14038.6|14042.5|14040.5|14045|14041.3|14041.9|14038.4|227
1657733400000|2022-07-13 17:30:00|14042.4|14040.4|14043.7|14038.7|14045.1|14041.1|14041.9|14038.2|272
1657733700000|2022-07-13 17:35:00|14043.6|14038.6|14044.3|14039.3|14044.5|14041|14042.7|14038.4|214
1657734000000|2022-07-13 17:40:00|14044.4|14039.4|14042|14037|14044.5|14039.5|14040.7|14036.4|257
1657734300000|2022-07-13 17:45:00|14041.9|14036.9|14040.2|14038.2|14042|14038.5|14039.9|14036.4|160
1657734600000|2022-07-13 17:50:00|14040.3|14038.3|14043.6|14038.6|14043.6|14039.8|14040.1|14036.5|223
1657734900000|2022-07-13 17:55:00|14043.7|14038.7|14044.1|14039.1|14046.6|14042.1|14042|14038.2|222
1657735200000|2022-07-13 18:00:00|14044.3|14039.3|14056.1|14051.1|14057.2|14052.2|14044.2|14039.2|586
1657735500000|2022-07-13 18:05:00|14056.2|14051.2|14055.6|14050.6|14057.2|14052.2|14052.7|14047.7|439
1657735800000|2022-07-13 18:10:00|14055.5|14050.5|14056.2|14051.2|14057.6|14054|14053.3|14048.7|446
1657736100000|2022-07-13 18:15:00|14056.1|14051.1|14056|14051|14058.1|14053.1|14055.8|14050.8|361
1657736400000|2022-07-13 18:20:00|14055.9|14050.9|14053.9|14048.9|14057|14053.5|14052.2|14048.6|260
1657736700000|2022-07-13 18:25:00|14053.7|14048.7|14051.1|14046.1|14055.7|14051.9|14050|14045|305
1657737000000|2022-07-13 18:30:00|14051|14046|14050.7|14045.7|14051.7|14047.5|14048.5|14044.8|245
1657737300000|2022-07-13 18:35:00|14050.6|14045.6|14050.7|14045.7|14051.6|14046.6|14049.8|14044.8|281
1657737600000|2022-07-13 18:40:00|14050.6|14045.6|14052.9|14047.9|14053|14049|14049.8|14045.4|280
1657737900000|2022-07-13 18:45:00|14053|14048|14053.6|14048.6|14054.3|14050.1|14049.1|14045.5|301
1657738200000|2022-07-13 18:50:00|14053.7|14048.7|14052.4|14050.4|14054|14050.4|14051.1|14047.4|249
1657738500000|2022-07-13 18:55:00|14052.3|14050.3|14056.2|14051.2|14058.7|14053.7|14052.3|14048.7|264
1657738800000|2022-07-13 19:00:00|14056.1|14051.1|14056.2|14051.2|14057|14052.4|14054.4|14050.4|251
1657739100000|2022-07-13 19:05:00|14056.3|14051.3|14056.1|14051.1|14057|14053.1|14055|14050.7|206
1657739400000|2022-07-13 19:10:00|14056.2|14051.2|14055.5|14050.5|14056.7|14052.4|14054.4|14050.2|155
1657739700000|2022-07-13 19:15:00|14055.6|14050.6|14055.6|14050.6|14056.6|14053|14054.2|14050.4|198
1657740000000|2022-07-13 19:20:00|14055.4|14050.4|14054|14049|14057.1|14052.9|14053.2|14048.2|186
1657740300000|2022-07-13 19:25:00|14053.9|14048.9|14056.4|14051.4|14056.7|14053|14053.9|14048.9|168
1657740600000|2022-07-13 19:30:00|14056.5|14051.5|14057.9|14052.9|14058.9|14053.9|14054.5|14050.8|175
1657740900000|2022-07-13 19:35:00|14058|14053|14057.4|14052.4|14058.1|14053.1|14057.2|14052.2|148
1657741200000|2022-07-13 19:40:00|14057.3|14052.3|14060.2|14055.2|14060.5|14056.6|14056.2|14052.2|162
1657741500000|2022-07-13 19:45:00|14059.8|14054.8|14058.3|14053.3|14060.2|14055.2|14056.3|14052.5|195
1657741800000|2022-07-13 19:50:00|14058.4|14053.4|14055.7|14050.7|14059|14054|14055.6|14050.6|231
1657742100000|2022-07-13 19:55:00|14055.8|14050.8|14055|14050|14056.6|14052.2|14052.6|14047.6|219
1657742400000|2022-07-13 20:00:00|14054.9|14049.9|14053.4|14051.4|14056.2|14051.4|14053.4|14048.9|144
1657742700000|2022-07-13 20:05:00|14053.5|14051.5|14055.9|14050.9|14057.2|14053.6|14053.5|14049.8|149
1657743000000|2022-07-13 20:10:00|14055.8|14050.8|14054.9|14049.9|14056|14052.1|14053.9|14049.7|205
1657743300000|2022-07-13 20:15:00|14055|14050|14055.8|14050.8|14056.2|14052.7|14054.5|14049.9|143
1657743600000|2022-07-13 20:20:00|14056|14051|14056.3|14051.3|14056.8|14053.2|14054.4|14050.7|163
1657743900000|2022-07-13 20:25:00|14056.2|14051.2|14055.3|14050.3|14056.5|14051.5|14055.1|14050.1|141
1657744200000|2022-07-13 20:30:00|14055.5|14050.5|14056.1|14051.1|14056.7|14051.7|14055.5|14050.5|95
1657744500000|2022-07-13 20:35:00|14056.3|14051.3|14056|14051|14056.6|14051.6|14056|14051|64
1657744800000|2022-07-13 20:40:00|14055.9|14050.9|14056.4|14051.4|14056.5|14051.5|14055.8|14050.8|117
1657745100000|2022-07-13 20:45:00|14056.2|14051.2|14058.9|14053.9|14063.5|14054.6|14053.7|14037.7|278
1657745400000|2022-07-13 20:50:00|14059.1|14054.1|14058.6|14053.6|14061.4|14054.3|14054.4|14038.4|170
1657745700000|2022-07-13 20:55:00|14058.7|14053.7|14053.5|14037.5|14063.8|14054.3|14046.9|14035.5|319
1657746000000|2022-07-13 21:00:00|14053.4|14037.4|14053.7|14037.7|14054.5|14038.5|14052.2|14036.2|219
1657746300000|2022-07-13 21:05:00|14053.5|14037.5|14053.1|14037.1|14053.7|14037.7|14052.6|14036.6|62
1657746600000|2022-07-13 21:10:00|14053.2|14037.2|14052.8|14036.8|14054.7|14038.7|14051.9|14035.9|91
1657746900000|2022-07-13 21:15:00|14053.1|14037.1|14053.9|14037.9|14056.2|14046.2|14052|14036|172
1657747200000|2022-07-13 21:20:00|14052.6|14036.6|14055.8|14039.8|14056.6|14048.2|14052.6|14036.6|107
1657747500000|2022-07-13 21:25:00|14053.5|14037.5|14054.4|14042.6|14056.3|14048.8|14051.7|14035.7|93
1657747800000|2022-07-13 21:30:00|14054.1|14043.1|14053.8|14037.8|14056.8|14045.8|14051.8|14035.8|239
1657748100000|2022-07-13 21:35:00|14054.6|14038.6|14054.5|14041.7|14057.2|14047.6|14052.4|14037|293
1657748400000|2022-07-13 21:40:00|14055|14041.5|14055.6|14039.6|14057.5|14047.4|14052.8|14037.6|237
1657748700000|2022-07-13 21:45:00|14053|14037|14057.5|14043.6|14058.3|14048.5|14051.2|14035.2|159
1657749000000|2022-07-13 21:50:00|14055.8|14039.8|14054.1|14038.1|14057.4|14049.1|14052.8|14036.8|146
1657749300000|2022-07-13 21:55:00|14054.2|14038.2|14053.7|14039.5|14059.3|14046.6|14050.2|14036.7|225
1657749600000|2022-07-13 22:00:00|14054.1|14038.1|14052.7|14044.1|14057.5|14046.4|14048.3|14034.4|306
1657749900000|2022-07-13 22:05:00|14055|14042.9|14053.2|14044.6|14055.7|14047.3|14050.9|14040.4|196
1657750200000|2022-07-13 22:10:00|14054|14043.8|14052.5|14044.3|14055.2|14047|14051.5|14042.2|125
1657750500000|2022-07-13 22:15:00|14053.2|14045.2|14053.6|14043|14055.9|14045.4|14052.5|14039.5|166
1657750800000|2022-07-13 22:20:00|14054.9|14042.1|14053.2|14045|14056.4|14045.7|14051.5|14039.7|150
1657751100000|2022-07-13 22:25:00|14052.9|14043.9|14052.8|14045.6|14055.3|14046.2|14052|14042.8|145
1657751400000|2022-07-13 22:30:00|14052.6|14045.7|14052.9|14046.1|14056.9|14046.4|14051.8|14041.2|153
1657751700000|2022-07-13 22:35:00|14053.3|14044.5|14062.8|14051.8|14071.7|14061.7|14053.3|14044.2|326
1657752000000|2022-07-13 22:40:00|14062.4|14052.3|14061|14054.2|14063.5|14055.4|14061|14050.7|142
1657752300000|2022-07-13 22:45:00|14061.1|14054.3|14062.3|14050.8|14062.7|14054.6|14061|14049.8|188
1657752600000|2022-07-13 22:50:00|14061.4|14051.1|14061.9|14050.9|14062.8|14052.5|14061.2|14049.9|182
1657752900000|2022-07-13 22:55:00|14061.8|14050.8|14062.7|14050.5|14062.9|14051.5|14061.6|14049.6|139
1657753200000|2022-07-13 23:00:00|14062.1|14051.5|14062.5|14057.5|14067.1|14060.1|14062.1|14051.5|461
1657753500000|2022-07-13 23:05:00|14062.4|14057.4|14062.5|14057.5|14063.3|14057.9|14062.1|14056.7|180
1657753800000|2022-07-13 23:10:00|14062.6|14057.6|14065.4|14060.4|14066|14060.9|14062.3|14057|259
1657754100000|2022-07-13 23:15:00|14065.3|14060.3|14065.5|14060.5|14066.2|14060.6|14060.8|14055.8|274
1657754400000|2022-07-13 23:20:00|14065.6|14060.6|14065|14060|14065.8|14060.8|14064.4|14059|179
1657754700000|2022-07-13 23:25:00|14064.9|14059.9|14066.3|14061.3|14066.4|14061.4|14064.6|14059.6|199
1657755000000|2022-07-13 23:30:00|14066.4|14061.4|14066.1|14061.1|14066.8|14061.8|14065.3|14060.3|221
1657755300000|2022-07-13 23:35:00|14066.2|14061.2|14069.5|14064.5|14069.7|14064.7|14065.9|14060.9|301
1657755600000|2022-07-13 23:40:00|14069.3|14064.3|14071|14066|14072|14067|14069.1|14064.1|275
1657755900000|2022-07-13 23:45:00|14070.9|14065.9|14071.8|14066.8|14074|14069|14070.6|14065.6|271
1657756200000|2022-07-13 23:50:00|14071.7|14066.7|14073|14068|14074.6|14069.6|14071.6|14066.6|288
1657756500000|2022-07-13 23:55:00|14072.9|14067.9|14069.5|14053.5|14075.8|14068.9|14067.2|14051.2|328
1657756800000|2022-07-14 00:00:00|14068.4|14052.4|13983.6|13978.6|14077.5|14072.4|13973.1|13957.1|958
1657757100000|2022-07-14 00:05:00|13983.8|13978.8|13972.3|13967.3|13991.2|13986.2|13953.7|13946.7|728
1657757400000|2022-07-14 00:10:00|13972.2|13967.2|13963.6|13958.6|13973.1|13968.1|13955.1|13949.7|614
1657757700000|2022-07-14 00:15:00|13963.5|13958.5|13960.3|13955.3|13963.9|13958.9|13954.2|13949.2|543
1657758000000|2022-07-14 00:20:00|13960.2|13955.2|13960.2|13955.2|13960.6|13955.6|13936.2|13931.2|555
1657758300000|2022-07-14 00:25:00|13960|13955|13967.5|13962.5|13975.5|13970.5|13958.9|13953.9|479
1657758600000|2022-07-14 00:30:00|13967.3|13962.3|13969.4|13964.4|13971.6|13966.6|13962.9|13957.9|561
1657758900000|2022-07-14 00:35:00|13969.3|13964.3|13966.9|13961.9|13976.9|13971.9|13966.8|13961.8|591
1657759200000|2022-07-14 00:40:00|13967|13962|13964.7|13959.7|13973.4|13969.9|13958.4|13953.4|588
1657759500000|2022-07-14 00:45:00|13964.5|13959.5|13968.6|13963.6|13969.3|13964.8|13964.4|13959.4|384
1657759800000|2022-07-14 00:50:00|13968.5|13963.5|13964.7|13959.7|13968.5|13964.3|13962.9|13958.3|467
1657760100000|2022-07-14 00:55:00|13964.6|13959.6|13959.2|13954.2|13965.6|13960.6|13957.6|13954.1|511
1657760400000|2022-07-14 01:00:00|13959.1|13954.1|13953.4|13948.4|13960.7|13955.7|13952.1|13947.1|509
1657760700000|2022-07-14 01:05:00|13953.2|13948.2|13956.7|13951.7|13957|13953|13953.2|13948.2|394
1657761000000|2022-07-14 01:10:00|13956.6|13951.6|13948.7|13943.7|13956.6|13952.6|13948.5|13943.5|374
1657761300000|2022-07-14 01:15:00|13948.8|13943.8|13949.5|13944.5|13954.2|13949.2|13947|13942|439
1657761600000|2022-07-14 01:20:00|13949.4|13944.4|13950.9|13945.9|13953|13948|13947.7|13944.1|410
1657761900000|2022-07-14 01:25:00|13950.5|13945.5|13959.1|13954.1|13960.6|13955.6|13950.4|13945.4|330
1657762200000|2022-07-14 01:30:00|13959.2|13954.2|13963.5|13958.5|13963.8|13958.8|13958|13953|541
1657762500000|2022-07-14 01:35:00|13963.7|13958.7|13958.6|13953.6|13964.5|13959.5|13957.2|13952.7|453
1657762800000|2022-07-14 01:40:00|13958.7|13953.7|13961.9|13956.9|13964.5|13959.5|13957.7|13953.6|427
1657763100000|2022-07-14 01:45:00|13961.8|13956.8|13961.5|13956.5|13962|13957|13959.1|13954.1|306
1657763400000|2022-07-14 01:50:00|13961.4|13956.4|13963.6|13958.6|13965.5|13961.6|13960.5|13955.5|275
1657763700000|2022-07-14 01:55:00|13963.7|13958.7|13960.1|13955.1|13964.1|13960.1|13956.7|13953.2|377
1657764000000|2022-07-14 02:00:00|13960.3|13955.3|13956.9|13951.9|13960.8|13955.8|13955.2|13951.6|345
1657764300000|2022-07-14 02:05:00|13957|13952|13957.8|13952.8|13958.2|13954.5|13955.4|13951.8|250
1657764600000|2022-07-14 02:10:00|13958|13953|13962.9|13957.9|13963.9|13958.9|13956.5|13952.8|274
1657764900000|2022-07-14 02:15:00|13963|13958|13963.2|13958.2|13964.1|13959.1|13963|13958|276
1657765200000|2022-07-14 02:20:00|13963|13958|13962.6|13957.6|13963.9|13958.9|13962.2|13957.2|185
1657765500000|2022-07-14 02:25:00|13962.7|13957.7|13960.8|13955.8|13962.7|13957.7|13958.8|13953.8|400
1657765800000|2022-07-14 02:30:00|13960.9|13955.9|13961.4|13956.4|13961.9|13957.7|13958.4|13954.9|287
1657766100000|2022-07-14 02:35:00|13961.5|13956.5|13959.1|13954.1|13961.7|13957.6|13956.2|13952.7|320
1657766400000|2022-07-14 02:40:00|13959|13954|13958.8|13953.8|13960.8|13956.4|13957.2|13952.9|289
1657766700000|2022-07-14 02:45:00|13958.7|13953.7|13958.9|13953.9|13960.1|13956.6|13957.5|13953.1|249
1657767000000|2022-07-14 02:50:00|13959|13954|13958.7|13953.7|13960.1|13956.4|13956.8|13953.2|275
1657767300000|2022-07-14 02:55:00|13958.8|13953.8|13957.1|13955.1|13959.2|13955.5|13957|13953.1|279
1657767600000|2022-07-14 03:00:00|13957.2|13955.2|13957.3|13952.3|13959.3|13955.3|13955.7|13952.2|240
1657767900000|2022-07-14 03:05:00|13957.4|13952.4|13957.1|13952.1|13958.1|13953.5|13953|13949.6|210
1657768200000|2022-07-14 03:10:00|13957|13952|13956.4|13951.4|13959.8|13956.4|13954.9|13951.3|226
1657768500000|2022-07-14 03:15:00|13956.3|13951.3|13954.1|13949.1|13956.6|13952.6|13950.2|13946.8|275
1657768800000|2022-07-14 03:20:00|13954|13949|13952.3|13947.3|13954.1|13949.8|13950|13946.7|234
1657769100000|2022-07-14 03:25:00|13950.8|13948.8|13950.9|13945.9|13952.8|13949.5|13949.6|13945.9|216
1657769400000|2022-07-14 03:30:00|13951|13946|13943.5|13938.5|13951|13947.5|13941.2|13937.3|363
1657769700000|2022-07-14 03:35:00|13943.7|13938.7|13952.5|13947.5|13952.5|13947.5|13941.2|13937.6|265
1657770000000|2022-07-14 03:40:00|13952.4|13947.4|13957.3|13952.3|13957.5|13953.8|13951.6|13947.4|209
1657770300000|2022-07-14 03:45:00|13958.4|13953.4|13958.9|13953.9|13960.1|13955.6|13955|13950|261
1657770600000|2022-07-14 03:50:00|13959.1|13954.1|13958.5|13953.5|13959.3|13955.3|13957|13952.9|160
1657770900000|2022-07-14 03:55:00|13958.6|13953.6|13958.4|13953.4|13958.7|13953.7|13954.9|13950|211
1657771200000|2022-07-14 04:00:00|13958.3|13953.3|13960.3|13958.3|13961.9|13958.3|13957.3|13953.1|200
1657771500000|2022-07-14 04:05:00|13960.6|13958.6|13962.5|13957.5|13963|13959.5|13959.5|13955.9|189
1657771800000|2022-07-14 04:10:00|13962.4|13957.4|13961.5|13956.5|13962.7|13957.7|13961.2|13956.2|180
1657772100000|2022-07-14 04:15:00|13961.6|13956.6|13958.2|13953.2|13962.3|13957.3|13956.7|13953|186
1657772400000|2022-07-14 04:20:00|13958.3|13953.3|13960.6|13955.6|13961.1|13956.1|13958.2|13953.2|132
1657772700000|2022-07-14 04:25:00|13960.7|13955.7|13960.2|13955.2|13960.7|13955.7|13959.1|13954.1|139
1657773000000|2022-07-14 04:30:00|13960.3|13955.3|13958.4|13956.4|13960.9|13957.4|13956.7|13953|221
1657773300000|2022-07-14 04:35:00|13958.3|13956.3|13959.4|13954.4|13960.7|13957.1|13956.3|13953|170
1657773600000|2022-07-14 04:40:00|13959.3|13954.3|13963.2|13958.2|13963.2|13958.6|13958|13954.3|210
1657773900000|2022-07-14 04:45:00|13963.1|13958.1|13964.7|13959.7|13964.9|13960.9|13961.2|13957.3|262
1657774200000|2022-07-14 04:50:00|13964.6|13959.6|13968.4|13963.4|13968.4|13963.4|13963.3|13959.5|229
1657774500000|2022-07-14 04:55:00|13968.5|13963.5|13974.8|13969.8|13980.4|13975.4|13967.7|13963.5|324
1657774800000|2022-07-14 05:00:00|13974.7|13969.7|13975.6|13970.6|13976.7|13972.8|13972.3|13967.9|277
1657775100000|2022-07-14 05:05:00|13975.5|13970.5|13976.3|13971.3|13978.4|13974|13973.8|13970.1|341
1657775400000|2022-07-14 05:10:00|13976.2|13971.2|13973.9|13968.9|13977.2|13973.5|13971.3|13966.7|322
1657775700000|2022-07-14 05:15:00|13974|13969|13971.8|13966.8|13974.9|13970.2|13971.5|13966.5|232
1657776000000|2022-07-14 05:20:00|13971.7|13966.7|13973.9|13968.9|13975|13970.9|13969.6|13966.1|318
1657776300000|2022-07-14 05:25:00|13973.8|13968.8|13978.3|13973.3|13978.6|13973.9|13972.5|13968.1|288
1657776600000|2022-07-14 05:30:00|13978.1|13973.1|13975.1|13970.1|13978.2|13973.8|13973.7|13969.7|268
1657776900000|2022-07-14 05:35:00|13975|13970|13978.6|13973.6|13978.8|13974.5|13972.4|13968.9|255
1657777200000|2022-07-14 05:40:00|13978.5|13973.5|13986.4|13981.4|13987.1|13982.1|13977.3|13973.1|314
1657777500000|2022-07-14 05:45:00|13986.3|13981.3|13986.5|13984.5|13989.6|13985.2|13985.6|13981.2|288
1657777800000|2022-07-14 05:50:00|13986|13984|13984.2|13979.2|13988.6|13984|13983.9|13978.9|297
1657778100000|2022-07-14 05:55:00|13984.3|13979.3|13984.1|13979.1|13985.8|13980.8|13982.2|13977.2|289
1657778400000|2022-07-14 06:00:00|13984.5|13979.5|13986.8|13981.8|13989.4|13985.2|13982.9|13978.1|456
1657778700000|2022-07-14 06:05:00|13987|13982|13983.8|13978.8|13987|13982.2|13981.5|13976.5|368
1657779000000|2022-07-14 06:10:00|13983.9|13978.9|13987.1|13982.1|13993.1|13988.1|13982.8|13978.9|475
1657779300000|2022-07-14 06:15:00|13987.2|13982.2|13991.8|13986.8|13993.2|13988.2|13987.2|13982.2|426
1657779600000|2022-07-14 06:20:00|13991.7|13986.7|13992.7|13987.7|13995.5|13990.5|13990.6|13986.7|429
1657779900000|2022-07-14 06:25:00|13992.8|13987.8|13988.4|13986.4|13992.9|13989.2|13987.3|13983.8|333
1657780200000|2022-07-14 06:30:00|13988.6|13986.6|13993.2|13988.2|13993.2|13988.2|13987.3|13983.9|323
1657780500000|2022-07-14 06:35:00|13993.3|13988.3|13990.9|13985.9|13994.1|13989.8|13988.3|13984.5|363
1657780800000|2022-07-14 06:40:00|13990.8|13985.8|13986.7|13981.7|13990.9|13985.9|13983.6|13979.9|385
1657781100000|2022-07-14 06:45:00|13985.2|13983.2|13982.8|13980.8|13986.5|13983.3|13981.2|13976.5|341
1657781400000|2022-07-14 06:50:00|13982.9|13980.9|13995.2|13990.2|13996.1|13992.5|13982.9|13979.3|451
1657781700000|2022-07-14 06:55:00|13995.3|13990.3|14001.9|13996.9|14002.1|13998.6|13992.4|13989.2|362
1657782000000|2022-07-14 07:00:00|14000.5|13998.5|13997.3|13992.3|14005.1|14000.1|13985.6|13980.6|674
1657782300000|2022-07-14 07:05:00|13997.2|13992.2|14002.4|13997.4|14003.8|13998.8|13997.1|13992.1|624
1657782600000|2022-07-14 07:10:00|14002.3|13997.3|14006.2|14001.2|14008.9|14004.7|13996.7|13992.8|574
1657782900000|2022-07-14 07:15:00|14006.1|14001.1|14003.2|13998.2|14008.1|14003.1|14001.2|13997.2|569
1657783200000|2022-07-14 07:20:00|14003.3|13998.3|13996|13991|14003.6|13998.6|13994.8|13990.7|525
1657783500000|2022-07-14 07:25:00|13995.9|13990.9|13994.9|13992.9|13997.5|13993.8|13993.6|13989.7|534
1657783800000|2022-07-14 07:30:00|13995|13993|13996.7|13991.7|13998.2|13993.8|13991.5|13987.6|532
1657784100000|2022-07-14 07:35:00|13996.6|13991.6|13995.6|13990.6|13996.7|13992.7|13988.5|13984.9|558
1657784400000|2022-07-14 07:40:00|13995.5|13990.5|13996.5|13991.5|13999.8|13996.5|13993.2|13989.4|458
1657784700000|2022-07-14 07:45:00|13997|13992|13999.6|13994.6|13999.6|13994.6|13993.9|13988.9|420
1657785000000|2022-07-14 07:50:00|13999.5|13994.5|13997.1|13992.1|13999.6|13994.8|13994.8|13990.9|437
1657785300000|2022-07-14 07:55:00|13997|13992|14001.5|13996.5|14002.5|13997.5|13995.4|13991.4|472
1657785600000|2022-07-14 08:00:00|14001.4|13996.4|14007.4|14002.4|14007.8|14003.4|13999.1|13994.7|432
1657785900000|2022-07-14 08:05:00|14007.2|14002.2|14003.7|14001.7|14013.2|14009.8|14003.7|13999.9|511
1657786200000|2022-07-14 08:10:00|14003.5|14001.5|14005.7|14003.7|14007.2|14004.1|14003|14000.1|398
1657786500000|2022-07-14 08:15:00|14005.6|14003.6|14011.6|14006.6|14014.2|14010.1|14005.6|14003.6|509
1657786800000|2022-07-14 08:20:00|14011.5|14006.5|14013.4|14008.4|14015.1|14011.6|14011.5|14006.5|499
1657787100000|2022-07-14 08:25:00|14013.2|14008.2|14014.6|14009.6|14015.3|14011.9|14011.2|14007.3|471
1657787400000|2022-07-14 08:30:00|14014.7|14009.7|14018.1|14013.1|14019|14014.5|14012.3|14008.7|450
1657787700000|2022-07-14 08:35:00|14018.2|14013.2|14016.6|14014.6|14019.5|14015.1|14016.1|14012.1|449
1657788000000|2022-07-14 08:40:00|14016.7|14014.7|14020|14015|14020.1|14017|14014.7|14011.2|450
1657788300000|2022-07-14 08:45:00|14019.5|14014.5|14018|14013|14020|14016.4|14014.6|14011.1|425
1657788600000|2022-07-14 08:50:00|14016.1|14014.1|14014.4|14012.4|14018.7|14016.4|14014.4|14011.1|395
1657788900000|2022-07-14 08:55:00|14014.3|14012.3|14015.7|14013.7|14017|14013.8|14011.6|14007.8|390
1657789200000|2022-07-14 09:00:00|14015.6|14013.6|14012.7|14007.7|14017|14013.8|14011.3|14007.5|384
1657789500000|2022-07-14 09:05:00|14013|14008|14011.2|14009.2|14014.3|14010.9|14011|14007.8|298
1657789800000|2022-07-14 09:10:00|14011.3|14009.3|14014|14009|14015.1|14010.6|14010.5|14007.1|326
1657790100000|2022-07-14 09:15:00|14014.1|14009.1|14010.2|14008.2|14016.4|14013.8|14009.9|14006.5|388
1657790400000|2022-07-14 09:20:00|14010.3|14008.3|14015.4|14010.4|14015.5|14012.7|14009.3|14005.8|465
1657790700000|2022-07-14 09:25:00|14015.5|14010.5|14009.4|14004.4|14015.7|14012.3|14006.6|14002.4|475
1657791000000|2022-07-14 09:30:00|14009.3|14004.3|14012.4|14007.4|14012.9|14009.8|14006.6|14003.3|421
1657791300000|2022-07-14 09:35:00|14012.3|14007.3|14010.3|14005.3|14014|14011.6|14008.7|14004.7|460
1657791600000|2022-07-14 09:40:00|14010.2|14005.2|14006|14004|14011.9|14008.6|14005.6|14002.6|441
1657791900000|2022-07-14 09:45:00|14005.9|14003.9|14007.7|14002.7|14008.3|14004.9|14005.3|14001.6|377
1657792200000|2022-07-14 09:50:00|14007.5|14002.5|14010.2|14005.2|14010.7|14006.7|14004.9|14001.3|469
1657792500000|2022-07-14 09:55:00|14010.3|14005.3|14010.2|14005.2|14011.2|14007.7|14007.9|14003.6|459
1657792800000|2022-07-14 10:00:00|14010.4|14005.4|14011.2|14006.2|14013.3|14009.4|14008.6|14004.8|373
1657793100000|2022-07-14 10:05:00|14011.4|14006.4|14015.1|14010.1|14015.3|14011.3|14010.5|14006.3|335
1657793400000|2022-07-14 10:10:00|14015|14010|14015.5|14013.5|14017.3|14013.5|14011.6|14008.4|418
1657793700000|2022-07-14 10:15:00|14015.6|14013.6|14020.8|14015.8|14022.5|14018.8|14015.1|14010.9|393
1657794000000|2022-07-14 10:20:00|14021|14016|14025.5|14020.5|14026.3|14023.3|14019.7|14015.9|404
1657794300000|2022-07-14 10:25:00|14025.4|14020.4|14029.7|14024.7|14031.2|14027.5|14024.7|14019.7|400
1657794600000|2022-07-14 10:30:00|14029.9|14024.9|14027.5|14025.5|14029.9|14026.7|14026.5|14023.1|325
1657794900000|2022-07-14 10:35:00|14027.4|14025.4|14026.4|14024.4|14028.8|14025.8|14025.3|14021.9|327
1657795200000|2022-07-14 10:40:00|14026.3|14024.3|14030.7|14028.7|14034.9|14031.2|14025.8|14022.6|371
1657795500000|2022-07-14 10:45:00|14030.6|14028.6|14039.5|14034.5|14039.6|14034.6|14029.9|14026.6|396
1657795800000|2022-07-14 10:50:00|14039.3|14034.3|14043.1|14038.1|14045.6|14041.4|14037.2|14033.6|494
1657796100000|2022-07-14 10:55:00|14043|14038|14041.8|14036.8|14044.7|14041|14038.5|14033.5|418
1657796400000|2022-07-14 11:00:00|14041.7|14036.7|14048.2|14043.2|14048.3|14044.3|14040.4|14035.9|406
1657796700000|2022-07-14 11:05:00|14048.1|14043.1|14043.1|14038.1|14050.4|14045.9|14040.8|14037.3|343
1657797000000|2022-07-14 11:10:00|14043|14038|14043.9|14038.9|14045.3|14042.3|14040.3|14036.8|407
1657797300000|2022-07-14 11:15:00|14044|14039|14044.9|14039.9|14045.8|14042.2|14042|14038.8|342
1657797600000|2022-07-14 11:20:00|14045|14040|14045.5|14043.5|14048.3|14044.4|14043.4|14039.8|344
1657797900000|2022-07-14 11:25:00|14045.4|14043.4|14045.5|14040.5|14047.3|14044.2|14043.5|14039.2|377
1657798200000|2022-07-14 11:30:00|14045.8|14040.8|14045.1|14040.1|14046.6|14041.8|14037|14032.8|518
1657798500000|2022-07-14 11:35:00|14045.2|14040.2|14045.2|14040.2|14048.2|14044.4|14042.4|14037.4|480
1657798800000|2022-07-14 11:40:00|14045.3|14040.3|14045.8|14043.8|14047.7|14043.9|14043.3|14039.6|465
1657799100000|2022-07-14 11:45:00|14045.9|14043.9|14048|14043|14048.1|14044.3|14044.7|14041.4|366
1657799400000|2022-07-14 11:50:00|14048.1|14043.1|14053.6|14048.6|14054.2|14050.7|14046|14042.3|406
1657799700000|2022-07-14 11:55:00|14053.5|14048.5|14051.1|14049.1|14054.8|14051.6|14050.7|14047.1|389
1657800000000|2022-07-14 12:00:00|14051|14049|14058.1|14053.1|14061.3|14056.3|14050.9|14046.4|423
1657800300000|2022-07-14 12:05:00|14058|14053|14060.1|14055.1|14062.2|14058.5|14056.4|14051.4|327
1657800600000|2022-07-14 12:10:00|14060|14055|14059.1|14054.1|14060.7|14055.7|14057.2|14052.2|393
1657800900000|2022-07-14 12:15:00|14059|14054|14057.9|14052.9|14059.9|14055.7|14057.5|14052.5|383
1657801200000|2022-07-14 12:20:00|14057.8|14052.8|14057.8|14055.8|14060.6|14057.2|14054.5|14050.6|379
1657801500000|2022-07-14 12:25:00|14057.7|14055.7|14052.8|14046.4|14059|14055.7|14052.8|14046.4|356
1657801800000|2022-07-14 12:30:00|14052.7|14045.7|14051.2|14046.2|14057.3|14052.3|14047.2|14042.2|598
1657802100000|2022-07-14 12:35:00|14051.1|14046.1|14053.8|14048.8|14055.1|14050.7|14048.7|14043.7|524
1657802400000|2022-07-14 12:40:00|14053.7|14048.7|14059.8|14054.8|14060.3|14055.3|14052.8|14048.1|510
1657802700000|2022-07-14 12:45:00|14059.7|14054.7|14064.8|14059.8|14066.9|14062.7|14058.2|14054|513
1657803000000|2022-07-14 12:50:00|14064.9|14059.9|14063.9|14061.9|14067.4|14064.3|14061.8|14058.2|450
1657803300000|2022-07-14 12:55:00|14064|14062|14069.7|14067.7|14071|14067.9|14063.9|14060.3|407
1657803600000|2022-07-14 13:00:00|14069.8|14067.8|14073.6|14071.6|14075.4|14072|14066.9|14062.9|484
1657803900000|2022-07-14 13:05:00|14073.4|14071.4|14068.9|14066.9|14075.4|14072|14066.5|14062.9|362
1657804200000|2022-07-14 13:10:00|14068.8|14066.8|14070.6|14065.6|14073.3|14069.4|14068.2|14064.7|392
1657804500000|2022-07-14 13:15:00|14070.8|14065.8|14064.4|14059.4|14070.8|14066.9|14061|14057.6|537
1657804800000|2022-07-14 13:20:00|14064.5|14059.5|14073.2|14068.2|14076.8|14071.8|14062.6|14059|467
1657805100000|2022-07-14 13:25:00|14073.1|14068.1|14084.8|14079.8|14085.1|14080.1|14073.1|14068.1|647
1657805400000|2022-07-14 13:30:00|14084.7|14079.7|14098.4|14093.4|14098.5|14093.5|14082.7|14078.2|775
1657805700000|2022-07-14 13:35:00|14098.3|14093.3|14096.6|14091.6|14098.3|14093.3|14092.8|14087.8|656
1657806000000|2022-07-14 13:40:00|14096.7|14091.7|14092.3|14087.3|14100|14095|14091.4|14086.4|661
1657806300000|2022-07-14 13:45:00|14092.5|14087.5|14089.6|14084.6|14093.2|14088.2|14087.5|14083.3|660
1657806600000|2022-07-14 13:50:00|14089.9|14084.9|14074.8|14069.8|14090.5|14085.5|14068.6|14063.6|695
1657806900000|2022-07-14 13:55:00|14075|14070|14068.4|14063.4|14078.8|14073.8|14068.1|14063.1|716
1657807200000|2022-07-14 14:00:00|14068.5|14063.5|14076.6|14071.6|14076.8|14071.8|14068|14063.5|684
1657807500000|2022-07-14 14:05:00|14076.3|14071.3|14078.8|14073.8|14079.9|14075.1|14075.3|14070.3|663
1657807800000|2022-07-14 14:10:00|14079.4|14074.4|14077.2|14072.2|14080.6|14075.7|14073.8|14068.8|687
1657808100000|2022-07-14 14:15:00|14077.1|14072.1|14083.8|14078.8|14086.5|14082.7|14075.4|14071.5|493
1657808400000|2022-07-14 14:20:00|14083.7|14078.7|14082.1|14077.1|14087.7|14082.7|14081.2|14076.2|760
1657808700000|2022-07-14 14:25:00|14082.3|14077.3|14074.9|14069.9|14082.5|14077.5|14071.1|14067.1|701
1657809000000|2022-07-14 14:30:00|14074.7|14069.7|14075.4|14070.4|14076.4|14072.4|14071.9|14067.3|578
1657809300000|2022-07-14 14:35:00|14075.3|14070.3|14068.2|14066.2|14076.2|14072.6|14068.1|14066.1|536
1657809600000|2022-07-14 14:40:00|14068.3|14066.3|14064.5|14059.5|14072.6|14069|14062.6|14058.9|565
1657809900000|2022-07-14 14:45:00|14064.6|14059.6|14067.3|14062.3|14069.4|14064.4|14064.4|14059.4|562
1657810200000|2022-07-14 14:50:00|14066.9|14061.9|14067.5|14062.5|14069|14064.9|14064.4|14060|576
1657810500000|2022-07-14 14:55:00|14067.3|14062.3|14068.3|14066.3|14070|14066.8|14065.2|14061.1|393
1657810800000|2022-07-14 15:00:00|14068.2|14066.2|14055.5|14050.5|14070|14066.4|14053.4|14048.4|696
1657811100000|2022-07-14 15:05:00|14055.7|14050.7|14053.4|14048.4|14057.5|14053.3|14052.2|14047.2|591
1657811400000|2022-07-14 15:10:00|14053.3|14048.3|14059.8|14054.8|14060.5|14055.5|14053.1|14048.1|492
1657811700000|2022-07-14 15:15:00|14060|14055|14053.5|14048.5|14063.9|14058.9|14051.1|14046.1|471
1657812000000|2022-07-14 15:20:00|14053.7|14048.7|14052.6|14047.6|14057.7|14052.7|14048.5|14044.3|541
1657812300000|2022-07-14 15:25:00|14052.8|14047.8|14054.5|14049.5|14055.4|14051.8|14049.5|14045.8|447
1657812600000|2022-07-14 15:30:00|14054.8|14049.8|14046.8|14041.8|14055|14050|14044.7|14040.9|526
1657812900000|2022-07-14 15:35:00|14046.9|14041.9|14039.6|14034.6|14049|14044|14038.7|14033.7|590
1657813200000|2022-07-14 15:40:00|14039.8|14034.8|14023.5|14018.5|14039.9|14034.9|14021.9|14016.9|685
1657813500000|2022-07-14 15:45:00|14023.6|14018.6|14021.6|14016.6|14024.5|14019.5|14018.4|14013.4|611
1657813800000|2022-07-14 15:50:00|14021.7|14016.7|14031.4|14026.4|14031.4|14026.4|14019.3|14015.7|509
1657814100000|2022-07-14 15:55:00|14031.3|14026.3|14032.7|14027.7|14035|14031.1|14029.5|14024.5|528
1657814400000|2022-07-14 16:00:00|14032.6|14027.6|14036.1|14031.1|14037.2|14032.2|14031.3|14026.7|514
1657814700000|2022-07-14 16:05:00|14036.2|14031.2|14039.1|14034.1|14039.5|14034.5|14034.1|14029.1|446
1657815000000|2022-07-14 16:10:00|14039|14034|14042.4|14037.4|14043.7|14038.7|14037.8|14033.8|494
1657815300000|2022-07-14 16:15:00|14042.2|14037.2|14043.5|14038.5|14043.9|14040.1|14040.1|14035.9|434
1657815600000|2022-07-14 16:20:00|14043.6|14038.6|14054.1|14049.1|14054.6|14049.6|14043.6|14038.6|492
1657815900000|2022-07-14 16:25:00|14054.2|14049.2|14053.1|14048.1|14054.2|14049.2|14047|14043.3|453
1657816200000|2022-07-14 16:30:00|14053|14048|14057.9|14052.9|14058.3|14053.3|14051.4|14047.5|436
1657816500000|2022-07-14 16:35:00|14058|14053|14047.6|14045.6|14058.2|14054.2|14047.3|14043.3|440
1657816800000|2022-07-14 16:40:00|14047.5|14045.5|14046.5|14041.5|14052.8|14049.1|14044.1|14040.8|388
1657817100000|2022-07-14 16:45:00|14046.4|14041.4|14057.5|14052.5|14058.6|14053.6|14043.9|14040.3|673
1657817400000|2022-07-14 16:50:00|14057.6|14052.6|14058.1|14053.1|14060.6|14055.6|14055.4|14051.7|455
1657817700000|2022-07-14 16:55:00|14058|14053|14055.5|14050.5|14058.6|14054.7|14054.3|14049.3|406
1657818000000|2022-07-14 17:00:00|14055.4|14050.4|14051.8|14046.8|14055.7|14052|14050|14046.4|452
1657818300000|2022-07-14 17:05:00|14051.9|14046.9|14049|14044|14053.8|14049.1|14048.9|14043.9|365
1657818600000|2022-07-14 17:10:00|14049.1|14044.1|14050.5|14045.5|14052.7|14047.7|14049|14044|425
1657818900000|2022-07-14 17:15:00|14050.6|14045.6|14035.4|14030.4|14050.6|14045.6|14034.8|14029.8|494
1657819200000|2022-07-14 17:20:00|14035|14030|14041|14036|14041.3|14036.3|14033.9|14028.9|446
1657819500000|2022-07-14 17:25:00|14040.9|14035.9|14029.5|14024.5|14041.7|14037.7|14028.3|14023.3|403
1657819800000|2022-07-14 17:30:00|14029.6|14024.6|14035.3|14030.3|14036.5|14031.5|14028.9|14024.6|482
1657820100000|2022-07-14 17:35:00|14035.4|14030.4|14036|14031|14039.6|14034.6|14034.9|14029.9|383
1657820400000|2022-07-14 17:40:00|14035.9|14030.9|14037.5|14032.5|14038.7|14033.8|14033.1|14028.1|370
1657820700000|2022-07-14 17:45:00|14036.9|14031.9|14038.3|14033.3|14039.8|14034.8|14036.5|14031.5|269
1657821000000|2022-07-14 17:50:00|14038.2|14033.2|14035.1|14030.1|14038.3|14033.3|14033.1|14028.1|457
1657821300000|2022-07-14 17:55:00|14034.9|14029.9|14032.6|14027.6|14036.8|14031.8|14031.1|14026.1|493
1657821600000|2022-07-14 18:00:00|14032.8|14027.8|14033.5|14028.5|14035.1|14030.1|14031.4|14026.4|443
1657821900000|2022-07-14 18:05:00|14033.6|14028.6|14031.5|14026.5|14034.3|14030.5|14030.4|14025.4|433
1657822200000|2022-07-14 18:10:00|14031.8|14026.8|14031.6|14026.6|14033.6|14028.6|14029.2|14025.1|376
1657822500000|2022-07-14 18:15:00|14031.4|14026.4|14026|14021|14032.7|14027.7|14025.4|14020.4|338
1657822800000|2022-07-14 18:20:00|14025.9|14020.9|14023|14018|14026|14021.3|14021.1|14017|352
1657823100000|2022-07-14 18:25:00|14022.9|14017.9|14023.9|14018.9|14024.8|14020.5|14020.2|14015.2|292
1657823400000|2022-07-14 18:30:00|14023.8|14018.8|14023.7|14018.7|14024.7|14020.5|14022.4|14017.8|298
1657823700000|2022-07-14 18:35:00|14023.8|14018.8|14016.7|14011.7|14023.8|14018.8|14016.6|14011.6|344
1657824000000|2022-07-14 18:40:00|14016.5|14011.5|14021|14016|14022.1|14017.1|14015.5|14010.5|359
1657824300000|2022-07-14 18:45:00|14021.2|14016.2|14021.2|14016.2|14022.3|14018.2|14019.3|14015.4|286
1657824600000|2022-07-14 18:50:00|14021.5|14016.5|14023.9|14018.9|14024.7|14019.7|14020.7|14015.7|370
1657824900000|2022-07-14 18:55:00|14023.8|14018.8|14024.5|14019.5|14024.9|14019.9|14021.5|14016.5|366
1657825200000|2022-07-14 19:00:00|14024.7|14019.7|14030.9|14025.9|14031.6|14026.6|14021.6|14016.6|413
1657825500000|2022-07-14 19:05:00|14031.4|14026.4|14035.1|14030.1|14036|14031|14031|14026|349
1657825800000|2022-07-14 19:10:00|14035.5|14030.5|14035|14030|14036.6|14031.6|14034.6|14029.6|271
1657826100000|2022-07-14 19:15:00|14034.9|14029.9|14035.8|14030.8|14036.2|14031.2|14032.8|14027.8|297
1657826400000|2022-07-14 19:20:00|14035.9|14030.9|14032.8|14027.8|14036|14031|14032.1|14027.1|249
1657826700000|2022-07-14 19:25:00|14032.7|14027.7|14030.8|14025.8|14033.5|14028.5|14029.8|14024.8|303
1657827000000|2022-07-14 19:30:00|14030.9|14025.9|14032.2|14027.2|14032.5|14027.5|14029.6|14024.6|241
1657827300000|2022-07-14 19:35:00|14032.3|14027.3|14032|14027|14034.8|14030.8|14030.9|14026.4|216
1657827600000|2022-07-14 19:40:00|14031.9|14026.9|14030.8|14025.8|14032.5|14027.5|14030.5|14025.5|253
1657827900000|2022-07-14 19:45:00|14031.1|14026.1|14031.7|14026.7|14033.4|14028.4|14030.7|14025.7|208
1657828200000|2022-07-14 19:50:00|14031.6|14026.6|14035.3|14030.3|14035.6|14030.6|14030.8|14025.8|275
1657828500000|2022-07-14 19:55:00|14035.2|14030.2|14033.1|14028.1|14039.9|14034.9|14032.9|14027.9|298
1657828800000|2022-07-14 20:00:00|14033.2|14028.2|14035.7|14030.7|14036.1|14031.1|14033.2|14028.2|243
1657829100000|2022-07-14 20:05:00|14035.8|14030.8|14037.3|14032.3|14037.5|14032.5|14035.2|14030.2|104
1657829400000|2022-07-14 20:10:00|14037.2|14032.2|14037.1|14032.1|14037.4|14033.7|14035.5|14031.5|110
1657829700000|2022-07-14 20:15:00|14037.2|14032.2|14037.5|14032.5|14037.8|14032.8|14036.8|14031.8|75
1657830000000|2022-07-14 20:20:00|14037.4|14032.4|14037.5|14032.5|14038.1|14034.1|14036.1|14032.1|120
1657830300000|2022-07-14 20:25:00|14037.6|14032.6|14036.6|14031.6|14038.2|14033.2|14036.5|14031.5|122
1657830600000|2022-07-14 20:30:00|14036.8|14031.8|14036.6|14031.6|14037.1|14032.9|14034.9|14031.1|97
1657830900000|2022-07-14 20:35:00|14036.5|14031.5|14034|14029|14036.6|14031.6|14033.9|14028.9|95
1657831200000|2022-07-14 20:40:00|14033.9|14028.9|14034.7|14029.7|14035.3|14030.3|14033.9|14028.9|102
1657831500000|2022-07-14 20:45:00|14035.4|14030.4|14034.5|14029.5|14047.1|14031.3|14033.3|14025.1|319
1657831800000|2022-07-14 20:50:00|14034.8|14028.8|14044.7|14030.3|14051.9|14035.9|14030.5|14015.1|485
1657832100000|2022-07-14 20:55:00|14042.8|14026.8|14050.6|14034.6|14053.3|14037.3|14034.3|14021.9|494
1657832400000|2022-07-14 21:00:00|14047.7|14031.7|14047.3|14031.3|14056.7|14040.7|14047.3|14031.3|32
1657832700000|2022-07-14 21:05:00|14047.2|14031.2|14032.5|14016.7|14048.4|14032.4|14032.2|14016.2|98
1657833000000|2022-07-14 21:10:00|14030.7|14014.7|14027.6|14013.6|14040.9|14024.9|14027|14012.4|203
1657833300000|2022-07-14 21:15:00|14027.8|14013.5|14027|14014.4|14031.3|14021.7|14026.3|14012.6|199
1657833600000|2022-07-14 21:20:00|14027.1|14015.9|14027.4|14016.1|14031.9|14020.8|14026.7|14013|147
1657833900000|2022-07-14 21:25:00|14027.1|14016.4|14038.4|14022.4|14040.1|14024.1|14026.3|14010.3|153
1657834200000|2022-07-14 21:30:00|14038.7|14022.7|14040.9|14024.9|14046.3|14030.3|14032.9|14021.2|231
1657834500000|2022-07-14 21:35:00|14039|14023.7|14041|14025|14042.5|14026.5|14033.6|14021.7|193
1657834800000|2022-07-14 21:40:00|14041.1|14025.1|14042|14026|14043|14028.5|14033|14021.9|187
1657835100000|2022-07-14 21:45:00|14041.7|14026.9|14043.9|14027.9|14046.2|14032.2|14034.5|14023.7|250
1657835400000|2022-07-14 21:50:00|14043.4|14027.4|14046.7|14030.7|14046.7|14030.7|14042|14026|199
1657835700000|2022-07-14 21:55:00|14041.3|14033.4|14042.8|14026.8|14044.5|14033.4|14040.4|14026|146
1657836000000|2022-07-14 22:00:00|14042.1|14026.1|14035.7|14025.6|14046.2|14030.2|14033.3|14021.9|218
1657836300000|2022-07-14 22:05:00|14034.6|14025.8|14035.5|14026.1|14038.4|14028.6|14033.6|14022.2|133
1657836600000|2022-07-14 22:10:00|14035.2|14026.5|14036.3|14024.2|14036.9|14028.1|14032.6|14023.5|121
1657836900000|2022-07-14 22:15:00|14035.9|14025.1|14038.9|14027.1|14040|14029|14034.6|14021.9|149
1657837200000|2022-07-14 22:20:00|14038.5|14028|14037.5|14028.5|14039.2|14029.5|14036.8|14026.4|140
1657837500000|2022-07-14 22:25:00|14037.6|14028.4|14037.4|14027.9|14039|14029.4|14036.6|14026.2|106
1657837800000|2022-07-14 22:30:00|14038.1|14028.4|14043.4|14036.5|14048.7|14039.1|14036.9|14026.6|230
1657838100000|2022-07-14 22:35:00|14043.5|14036.8|14046.7|14033.4|14047|14038.1|14043.1|14029.7|243
1657838400000|2022-07-14 22:40:00|14046.8|14033.6|14046.8|14035.8|14049.4|14037.7|14046.4|14030.8|93
1657838700000|2022-07-14 22:45:00|14046.9|14035.5|14044.3|14034.9|14047.9|14036.6|14042.5|14033.2|128
1657839000000|2022-07-14 22:50:00|14044.6|14034.8|14044.8|14035.7|14045.5|14036|14044.1|14033.8|128
1657839300000|2022-07-14 22:55:00|14044.9|14035.5|14044.8|14034.2|14047.2|14036.2|14043.7|14033.4|135
1657839600000|2022-07-14 23:00:00|14045.2|14034|14038.1|14033.1|14045.2|14037.2|14034|14029|279
1657839900000|2022-07-14 23:05:00|14038.2|14033.2|14038.3|14033.3|14038.5|14034.8|14032.3|14027.3|205
1657840200000|2022-07-14 23:10:00|14038.2|14033.2|14039.3|14034.3|14041.6|14037.2|14036.8|14033.2|156
1657840500000|2022-07-14 23:15:00|14039.2|14034.2|14039.2|14034.2|14039.9|14034.9|14038.7|14033.7|133
1657840800000|2022-07-14 23:20:00|14039.3|14034.3|14039|14034|14039.7|14034.7|14038.8|14033.8|130
1657841100000|2022-07-14 23:25:00|14038.9|14033.9|14038.7|14033.7|14039.1|14034.1|14038|14033|124
1657841400000|2022-07-14 23:30:00|14038.2|14033.2|14036.4|14031.4|14038.2|14033.2|14035|14030|152
1657841700000|2022-07-14 23:35:00|14036.3|14031.3|14035.8|14030.8|14037|14031.8|14035.5|14030.5|177
1657842000000|2022-07-14 23:40:00|14035.9|14030.9|14036|14031|14036.2|14031.2|14034.8|14029.8|164
1657842300000|2022-07-14 23:45:00|14036.1|14031.1|14036|14031|14036.7|14031.7|14035.2|14030.2|121
1657842600000|2022-07-14 23:50:00|14035.9|14030.9|14031.3|14026.3|14036.3|14031.3|14028.2|14023.2|194
1657842900000|2022-07-14 23:55:00|14031.2|14026.2|14032.2|14027.2|14033.7|14028.7|14031.2|14026.2|175
1657843200000|2022-07-15 00:00:00|14032.3|14027.3|14032.4|14027.4|14034|14030.1|14031.9|14027|248
1657843500000|2022-07-15 00:05:00|14032.5|14027.5|14034.3|14029.3|14036.2|14031.2|14031.7|14026.7|326
1657843800000|2022-07-15 00:10:00|14034.4|14029.4|14034.4|14029.4|14035.1|14030.1|14031.7|14028|256
1657844100000|2022-07-15 00:15:00|14034.3|14029.3|14038.2|14033.2|14038.5|14033.5|14033.7|14028.7|311
1657844400000|2022-07-15 00:20:00|14038.5|14033.5|14044.8|14039.8|14046|14041.6|14038.5|14033.5|333
1657844700000|2022-07-15 00:25:00|14044.6|14039.6|14041.7|14036.7|14045.1|14041.6|14040.2|14036.4|303
1657845000000|2022-07-15 00:30:00|14041.8|14036.8|14039|14034|14042.3|14038.7|14038.9|14033.9|258
1657845300000|2022-07-15 00:35:00|14038.9|14033.9|14042.7|14037.7|14043|14038|14037.9|14033.1|227
1657845600000|2022-07-15 00:40:00|14042.6|14037.6|14041.3|14036.3|14042.7|14038.3|14039.6|14035.7|253
1657845900000|2022-07-15 00:45:00|14041.2|14036.2|14037.4|14032.4|14042.4|14038|14037.1|14032.1|309
1657846200000|2022-07-15 00:50:00|14037.5|14032.5|14037.8|14032.8|14041.5|14036.5|14037.1|14032.1|462
1657846500000|2022-07-15 00:55:00|14037.6|14032.6|14038.4|14033.4|14038.6|14033.6|14036.8|14031.8|371
1657846800000|2022-07-15 01:00:00|14039.1|14034.1|14038.9|14033.9|14040.1|14035.6|14036.5|14032.1|506
1657847100000|2022-07-15 01:05:00|14039.3|14034.3|14038.3|14033.3|14039.6|14036.1|14037.4|14033.1|343
1657847400000|2022-07-15 01:10:00|14038.4|14033.4|14038.2|14033.2|14039.5|14034.5|14038|14033|388
1657847700000|2022-07-15 01:15:00|14038.5|14033.5|14039.6|14034.6|14040|14035|14037|14033|377
1657848000000|2022-07-15 01:20:00|14039.5|14034.5|14036.4|14031.4|14039.9|14034.9|14035|14030.4|433
1657848300000|2022-07-15 01:25:00|14036.5|14031.5|14033.4|14028.4|14036.8|14032.4|14032.8|14027.8|401
1657848600000|2022-07-15 01:30:00|14033.2|14028.2|14033.8|14028.8|14034|14030.3|14029.7|14025.9|390
1657848900000|2022-07-15 01:35:00|14033.6|14028.6|14032.1|14027.1|14035.2|14031.6|14030.1|14026.1|343
1657849200000|2022-07-15 01:40:00|14032.2|14027.2|14032.2|14027.2|14032.7|14027.7|14029.6|14025.9|284
1657849500000|2022-07-15 01:45:00|14032.1|14027.1|14026.5|14021.5|14032.1|14027.1|14021.3|14017.1|385
1657849800000|2022-07-15 01:50:00|14026.6|14021.6|14027|14022|14027.9|14022.9|14025.4|14020.4|359
1657850100000|2022-07-15 01:55:00|14027.1|14022.1|14021.7|14016.7|14027.5|14022.5|14020.2|14015.2|475
1657850400000|2022-07-15 02:00:00|14021.9|14016.9|14023.3|14018.3|14023.6|14018.6|14021.5|14016.5|371
1657850700000|2022-07-15 02:05:00|14023.4|14018.4|14021.1|14019.1|14024.2|14019.8|14019.9|14015.7|313
1657851000000|2022-07-15 02:10:00|14021.2|14019.2|14020.1|14015.1|14023.4|14020|14017.9|14014.4|299
1657851300000|2022-07-15 02:15:00|14020.2|14015.2|14018.1|14013.1|14021.5|14016.9|14016.7|14013|289
1657851600000|2022-07-15 02:20:00|14018.2|14013.2|14020.3|14015.3|14020.6|14017|14015|14011.7|301
1657851900000|2022-07-15 02:25:00|14020.2|14015.2|14016.5|14014.5|14020.6|14015.9|14016.1|14012.8|272
1657852200000|2022-07-15 02:30:00|14016.4|14014.4|14027.1|14022.1|14029.4|14024.5|14016.1|14012.3|436
1657852500000|2022-07-15 02:35:00|14027|14022|14032.3|14027.3|14033.9|14030.5|14026|14021.9|382
1657852800000|2022-07-15 02:40:00|14032.4|14027.4|14033.9|14031.9|14035.6|14032.3|14029.5|14025.7|326
1657853100000|2022-07-15 02:45:00|14034|14032|14034.7|14029.7|14035.8|14032.2|14033|14028.6|291
1657853400000|2022-07-15 02:50:00|14034.5|14029.5|14029.3|14024.3|14034.8|14029.8|14027.7|14024.2|311
1657853700000|2022-07-15 02:55:00|14029.2|14024.2|14030.7|14025.7|14032.7|14027.7|14025.2|14021.1|325
1657854000000|2022-07-15 03:00:00|14030.6|14025.6|14030.7|14025.7|14033|14029.4|14028.9|14024.7|306
1657854300000|2022-07-15 03:05:00|14030.6|14025.6|14030.8|14025.8|14031.8|14026.8|14030.2|14025.2|264
1657854600000|2022-07-15 03:10:00|14030.9|14025.9|14030.8|14025.8|14031.9|14027.9|14028.7|14023.7|253
1657854900000|2022-07-15 03:15:00|14030.9|14025.9|14037.1|14032.1|14037.7|14033.9|14029.8|14025|328
1657855200000|2022-07-15 03:20:00|14037.2|14032.2|14040.8|14035.8|14040.8|14037.3|14035.6|14031|384
1657855500000|2022-07-15 03:25:00|14040.9|14035.9|14043.5|14038.5|14044.1|14040.6|14036.9|14033.4|337
1657855800000|2022-07-15 03:30:00|14043.8|14038.8|14042.3|14037.3|14043.8|14039.5|14040.5|14035.5|288
1657856100000|2022-07-15 03:35:00|14042.1|14037.1|14040.2|14035.2|14043.4|14039.9|14040.1|14035.1|274
1657856400000|2022-07-15 03:40:00|14040.3|14035.3|14036.3|14031.3|14040.7|14036.8|14033.9|14030.6|264
1657856700000|2022-07-15 03:45:00|14036.4|14031.4|14035.3|14030.3|14039.5|14035.1|14033.9|14030.2|263
1657857000000|2022-07-15 03:50:00|14033.7|14031.7|14034.8|14029.8|14036.3|14031.7|14031.6|14028|250
1657857300000|2022-07-15 03:55:00|14034.7|14029.7|14037.4|14035.4|14037.5|14035.5|14033.3|14029.2|264
1657857600000|2022-07-15 04:00:00|14037.5|14035.5|14037.7|14032.7|14040.6|14037.7|14037.5|14032.5|242
1657857900000|2022-07-15 04:05:00|14037.8|14032.8|14038.6|14033.6|14039.3|14034.3|14037.2|14032.2|224
1657858200000|2022-07-15 04:10:00|14038.5|14033.5|14038.1|14033.1|14038.9|14033.9|14036.9|14031.9|245
1657858500000|2022-07-15 04:15:00|14038.2|14033.2|14036.3|14031.3|14038.6|14033.9|14034.4|14031.1|160
1657858800000|2022-07-15 04:20:00|14036.4|14031.4|14038.6|14033.6|14039.3|14035.4|14033.7|14030.4|251
1657859100000|2022-07-15 04:25:00|14038.5|14033.5|14039.3|14034.3|14040.2|14035.7|14037.7|14033.5|217
1657859400000|2022-07-15 04:30:00|14039.4|14034.4|14037|14032|14039.4|14034.4|14035.9|14031.3|222
1657859700000|2022-07-15 04:35:00|14037.1|14032.1|14038.1|14033.1|14039|14034|14036.4|14031.4|234
1657860000000|2022-07-15 04:40:00|14037.8|14032.8|14038.1|14033.1|14039.1|14034.1|14037.7|14032.7|290
1657860300000|2022-07-15 04:45:00|14038.6|14033.6|14037.8|14032.8|14039.8|14034.8|14036.2|14031.2|271
1657860600000|2022-07-15 04:50:00|14037.9|14032.9|14038.1|14033.1|14041.9|14036.9|14037.3|14032.3|308
1657860900000|2022-07-15 04:55:00|14038|14033|14037.7|14032.7|14038.6|14033.6|14036.5|14031.5|295
1657861200000|2022-07-15 05:00:00|14037.8|14032.8|14044.5|14039.5|14044.5|14040.1|14037.4|14032.4|309
1657861500000|2022-07-15 05:05:00|14044.6|14039.6|14042.6|14037.6|14045|14040|14041.6|14036.6|294
1657861800000|2022-07-15 05:10:00|14042.7|14037.7|14040.5|14035.5|14042.8|14037.8|14040.1|14035.1|233
1657862100000|2022-07-15 05:15:00|14040.3|14035.3|14045.3|14040.3|14045.4|14040.4|14040|14035|274
1657862400000|2022-07-15 05:20:00|14045.4|14040.4|14047.5|14042.5|14048.2|14043.2|14044.3|14039.3|332
1657862700000|2022-07-15 05:25:00|14047.6|14042.6|14047.7|14042.7|14048.1|14043.1|14046.5|14041.5|283
1657863000000|2022-07-15 05:30:00|14048.2|14043.2|14044.8|14039.8|14048.3|14043.3|14044.5|14039.5|274
1657863300000|2022-07-15 05:35:00|14044.9|14039.9|14043.7|14038.7|14045.5|14040.5|14041|14036|334
1657863600000|2022-07-15 05:40:00|14043.6|14038.6|14038.7|14033.7|14045.5|14040.5|14038.2|14033.2|305
1657863900000|2022-07-15 05:45:00|14038.3|14033.3|14035.3|14030.3|14038.9|14033.9|14034.7|14030|380
1657864200000|2022-07-15 05:50:00|14035.4|14030.4|14033.8|14028.8|14036.1|14031.1|14032.8|14027.8|342
1657864500000|2022-07-15 05:55:00|14033.9|14028.9|14040.1|14035.1|14041.2|14036.2|14033|14028|434
1657864800000|2022-07-15 06:00:00|14040.2|14035.2|14042.4|14037.4|14044.8|14039.8|14037.8|14032.8|582
1657865100000|2022-07-15 06:05:00|14042.3|14037.3|14041.7|14036.7|14047.4|14042.7|14041.6|14036.6|504
1657865400000|2022-07-15 06:10:00|14041.8|14036.8|14036.9|14031.9|14043.4|14038.4|14036.7|14031.7|520
1657865700000|2022-07-15 06:15:00|14036.8|14031.8|14033.5|14028.5|14038.4|14033.4|14032.6|14027.6|480
1657866000000|2022-07-15 06:20:00|14033.2|14028.2|14035.8|14030.8|14036.1|14031.1|14031.9|14026.9|438
1657866300000|2022-07-15 06:25:00|14036|14031|14040.6|14035.6|14043.1|14038.1|14035.9|14030.9|493
1657866600000|2022-07-15 06:30:00|14040.9|14035.9|14045.7|14040.7|14047.5|14044|14040.2|14035.2|497
1657866900000|2022-07-15 06:35:00|14046.1|14041.1|14046.3|14041.3|14049.5|14045.3|14043.9|14040.4|569
1657867200000|2022-07-15 06:40:00|14046.5|14041.5|14047.4|14042.4|14049.8|14045.9|14044.7|14040.8|594
1657867500000|2022-07-15 06:45:00|14047.3|14042.3|14048.4|14043.4|14053.3|14048.4|14045.4|14041.6|649
1657867800000|2022-07-15 06:50:00|14048.3|14043.3|14045.1|14040.1|14049|14044|14043.9|14040|525
1657868100000|2022-07-15 06:55:00|14045.2|14040.2|14054.5|14049.5|14055.1|14051.7|14044.4|14039.4|570
1657868400000|2022-07-15 07:00:00|14054.4|14049.4|14053.4|14048.4|14058.6|14053.6|14050.4|14046.5|602
1657868700000|2022-07-15 07:05:00|14053.3|14048.3|14052.7|14047.7|14058.7|14053.7|14051.7|14047.3|636
1657869000000|2022-07-15 07:10:00|14053.1|14048.1|14050.8|14045.8|14057.3|14052.3|14049.1|14045.4|676
1657869300000|2022-07-15 07:15:00|14050.7|14045.7|14055.2|14050.2|14056.4|14051.8|14048.2|14044.7|650
1657869600000|2022-07-15 07:20:00|14054.9|14049.9|14048.7|14043.7|14058|14053|14048.2|14043.2|616
1657869900000|2022-07-15 07:25:00|14048.6|14043.6|14048.2|14043.2|14049.4|14044.4|14045.4|14040.5|665
1657870200000|2022-07-15 07:30:00|14047.9|14042.9|14047.1|14042.1|14048.5|14043.5|14045.4|14040.4|611
1657870500000|2022-07-15 07:35:00|14047.2|14042.2|14048.2|14043.2|14051.2|14046.2|14047|14042|575
1657870800000|2022-07-15 07:40:00|14048.4|14043.4|14048.3|14043.3|14050.8|14045.8|14048.1|14043.1|374
1657871100000|2022-07-15 07:45:00|14048.2|14043.2|14045.5|14040.5|14050.3|14045.3|14043.6|14039.9|512
1657871400000|2022-07-15 07:50:00|14045.6|14040.6|14050.7|14045.7|14051.9|14047|14045|14040.3|458
1657871700000|2022-07-15 07:55:00|14050.9|14045.9|14049.7|14044.7|14052.4|14048.9|14048.6|14043.7|506
1657872000000|2022-07-15 08:00:00|14049.3|14044.3|14050.9|14045.9|14051.8|14048.1|14048.3|14043.9|513
1657872300000|2022-07-15 08:05:00|14050.8|14045.8|14052.6|14047.6|14053.6|14049.7|14049.5|14044.7|514
1657872600000|2022-07-15 08:10:00|14052.9|14047.9|14057.2|14052.2|14057.6|14052.6|14051.4|14047.1|512
1657872900000|2022-07-15 08:15:00|14057.1|14052.1|14056.2|14051.2|14057.7|14052.9|14054.5|14050.2|524
1657873200000|2022-07-15 08:20:00|14056.1|14051.1|14050.3|14045.3|14056.4|14051.4|14049.1|14045.1|395
1657873500000|2022-07-15 08:25:00|14049.5|14044.5|14052|14047|14053.4|14049.1|14047.9|14044.4|435
1657873800000|2022-07-15 08:30:00|14052.1|14047.1|14051.9|14046.9|14052.2|14047.2|14045.9|14041.2|478
1657874100000|2022-07-15 08:35:00|14052|14047|14052.7|14047.7|14054.1|14050|14050.1|14046.6|354
1657874400000|2022-07-15 08:40:00|14052.8|14047.8|14053.4|14048.4|14054.2|14050.6|14050.4|14046|512
1657874700000|2022-07-15 08:45:00|14053.5|14048.5|14048.2|14043.2|14053.8|14049.8|14046.7|14042.9|444
1657875000000|2022-07-15 08:50:00|14048.1|14043.1|14046.4|14041.4|14048.9|14045.5|14044.2|14040.5|498
1657875300000|2022-07-15 08:55:00|14046.1|14041.1|14046.5|14041.5|14047|14043.2|14043.3|14039.1|418
1657875600000|2022-07-15 09:00:00|14046.7|14041.7|14044.4|14039.4|14047.2|14042.3|14041.7|14038.2|440
1657875900000|2022-07-15 09:05:00|14042.6|14040.6|14041.4|14036.4|14044.3|14040.7|14040|14036.4|459
1657876200000|2022-07-15 09:10:00|14041.5|14036.5|14038.6|14033.6|14041.5|14037.6|14036.8|14033.3|313
1657876500000|2022-07-15 09:15:00|14038.5|14033.5|14036|14031|14038.8|14035.1|14032.1|14028.6|550
1657876800000|2022-07-15 09:20:00|14036.2|14031.2|14035.9|14030.9|14038.5|14035|14032.3|14028.8|328
1657877100000|2022-07-15 09:25:00|14036|14031|14033.5|14028.5|14036.1|14032.6|14031.9|14027.6|261
1657877400000|2022-07-15 09:30:00|14033.6|14028.6|14034.8|14029.8|14036.7|14033.1|14032.5|14028.1|325
1657877700000|2022-07-15 09:35:00|14034.7|14029.7|14035.7|14030.7|14036.6|14033.1|14032.8|14028.9|446
1657878000000|2022-07-15 09:40:00|14035.5|14030.5|14036.7|14034.7|14038.5|14035|14034.3|14030.3|429
1657878300000|2022-07-15 09:45:00|14036.6|14034.6|14037.6|14035.6|14039.1|14035.8|14036.3|14032.9|326
1657878600000|2022-07-15 09:50:00|14037.5|14035.5|14037.1|14035.1|14039.9|14036.7|14035.9|14032.5|327
1657878900000|2022-07-15 09:55:00|14037|14035|14036.1|14034.1|14037.4|14035.4|14033.8|14031.4|331
1657879200000|2022-07-15 10:00:00|14036.2|14034.2|14037.7|14032.7|14040|14037.2|14035.8|14032.4|329
1657879500000|2022-07-15 10:05:00|14037.6|14032.6|14035.1|14033.1|14038.4|14034.8|14034.4|14031.7|309
1657879800000|2022-07-15 10:10:00|14035.2|14033.2|14032.3|14030.3|14035.6|14033.6|14031|14027.6|313
1657880100000|2022-07-15 10:15:00|14032.5|14030.5|14034.9|14029.9|14035.1|14031.7|14032.5|14029.1|206
1657880400000|2022-07-15 10:20:00|14034.8|14029.8|14034.7|14032.7|14036.8|14033.5|14031.3|14027.9|337
1657880700000|2022-07-15 10:25:00|14034.8|14032.8|14033.5|14031.5|14035.4|14033|14032.8|14029.4|296
1657881000000|2022-07-15 10:30:00|14033.4|14031.4|14031|14029|14033.5|14031.5|14030.6|14027.2|284
1657881300000|2022-07-15 10:35:00|14030.8|14028.8|14029.9|14027.9|14032.8|14029|14029.1|14025.6|323
1657881600000|2022-07-15 10:40:00|14029.8|14027.8|14028.2|14026.2|14032.2|14028.9|14026.1|14022.7|313
1657881900000|2022-07-15 10:45:00|14029.4|14024.4|14023|14021|14029.4|14025.9|14022.9|14020.9|394
1657882200000|2022-07-15 10:50:00|14022.9|14020.9|14025.8|14020.8|14026.3|14023.1|14022.6|14019.2|344
1657882500000|2022-07-15 10:55:00|14026.2|14021.2|14025.7|14023.7|14028.1|14024.7|14023.1|14019.7|379
1657882800000|2022-07-15 11:00:00|14025.8|14023.8|14027|14025|14027.4|14025.4|14024.9|14021.9|337
1657883100000|2022-07-15 11:05:00|14027.1|14025.1|14027|14025|14027.3|14025.3|14025|14023|317
1657883400000|2022-07-15 11:10:00|14026.7|14024.7|14027.1|14025.1|14030.7|14027.3|14026|14022.7|318
1657883700000|2022-07-15 11:15:00|14027.3|14025.3|14033.2|14028.2|14034.4|14030.5|14027.2|14024.3|319
1657884000000|2022-07-15 11:20:00|14033.1|14028.1|14033.2|14028.2|14035.1|14031.6|14031.8|14027.2|282
1657884300000|2022-07-15 11:25:00|14033.1|14028.1|14030.4|14025.4|14033.5|14029.1|14029|14024.8|280
1657884600000|2022-07-15 11:30:00|14030.5|14025.5|14027.2|14022.2|14030.6|14026.1|14026.4|14021.4|385
1657884900000|2022-07-15 11:35:00|14027.3|14022.3|14029.7|14027.7|14031.6|14027.8|14025.8|14022.1|316
1657885200000|2022-07-15 11:40:00|14029.6|14027.6|14029.8|14027.8|14033.5|14029.3|14029|14025.5|297
1657885500000|2022-07-15 11:45:00|14029.9|14027.9|14028.9|14023.9|14031.8|14028.4|14027|14023.4|399
1657885800000|2022-07-15 11:50:00|14028.8|14023.8|14030.6|14025.6|14030.9|14027.4|14026.9|14023.4|309
1657886100000|2022-07-15 11:55:00|14030.5|14025.5|14031.1|14029.1|14034.2|14030.9|14028.9|14025.4|322
1657886400000|2022-07-15 12:00:00|14031|14029|14028.2|14026.2|14031.1|14029|14025.7|14022.9|406
1657886700000|2022-07-15 12:05:00|14028.1|14026.1|14029.6|14027.6|14031.4|14027.8|14026.5|14022.7|318
1657887000000|2022-07-15 12:10:00|14029.4|14027.4|14031.4|14029.4|14033.5|14029.8|14027.4|14024.1|349
1657887300000|2022-07-15 12:15:00|14031.3|14029.3|14029.7|14024.7|14032.7|14029.4|14028.8|14024.2|354
1657887600000|2022-07-15 12:20:00|14030.1|14025.1|14025.7|14020.7|14032.1|14027.7|14024.3|14019.6|436
1657887900000|2022-07-15 12:25:00|14025.3|14020.3|14030.4|14023|14030.4|14025|14023.6|14018.6|417
1657888200000|2022-07-15 12:30:00|14030.8|14022.2|14042.9|14037.9|14046.1|14041.1|14028.8|14016.7|748
1657888500000|2022-07-15 12:35:00|14043|14038|14022.4|14017.4|14044.2|14039.2|14019.4|14014.4|755
1657888800000|2022-07-15 12:40:00|14022.7|14017.7|14028.7|14023.7|14030.2|14025.2|14019.4|14014.4|734
1657889100000|2022-07-15 12:45:00|14028.8|14023.8|14020.5|14015.5|14028.9|14023.9|14017.4|14014|689
1657889400000|2022-07-15 12:50:00|14018.9|14016.9|14016.3|14014.3|14021.6|14018.3|14015.3|14011.9|588
1657889700000|2022-07-15 12:55:00|14016.4|14014.4|14018.2|14013.2|14021.2|14016.5|14012.3|14008.9|588
1657890000000|2022-07-15 13:00:00|14018.3|14013.3|14015.8|14010.8|14021.3|14016.6|14015.7|14010.7|597
1657890300000|2022-07-15 13:05:00|14015.6|14010.6|14010.3|14005.3|14018.4|14013.4|14009.1|14004.1|499
1657890600000|2022-07-15 13:10:00|14010.4|14005.4|14015.9|14010.9|14016.3|14011.3|14010.1|14005.3|427
1657890900000|2022-07-15 13:15:00|14015.6|14010.6|14020.7|14015.7|14021.6|14016.6|14015.6|14010.6|555
1657891200000|2022-07-15 13:20:00|14020.9|14015.9|14026.1|14021.1|14030.6|14025.6|14019.2|14014.2|640
1657891500000|2022-07-15 13:25:00|14025.5|14020.5|14025.9|14020.9|14027.2|14023.5|14023.3|14018.6|451
1657891800000|2022-07-15 13:30:00|14025.5|14020.5|14023.6|14018.6|14028.6|14023.6|14019.6|14015|602
1657892100000|2022-07-15 13:35:00|14023.7|14018.7|14031.7|14026.7|14034.6|14029.6|14022.1|14017.1|620
1657892400000|2022-07-15 13:40:00|14031.8|14026.8|14034.1|14029.1|14035|14030|14031.2|14026.2|492
1657892700000|2022-07-15 13:45:00|14034.2|14029.2|14035.4|14033.4|14038.8|14033.8|14034.1|14029.1|431
1657893000000|2022-07-15 13:50:00|14035.6|14033.6|14037.7|14032.7|14039.8|14034.8|14034.7|14030.7|450
1657893300000|2022-07-15 13:55:00|14037.3|14035.3|14038.4|14033.4|14039.9|14035.8|14034.8|14031.3|357
1657893600000|2022-07-15 14:00:00|14038.6|14033.6|14007.8|14002.8|14038.6|14033.6|14007.8|13996.3|874
1657893900000|2022-07-15 14:05:00|14008.2|14003.2|14013.9|14008.9|14014.7|14009.7|14004.2|13999.2|730
1657894200000|2022-07-15 14:10:00|14013.7|14008.7|14016|14011|14017.4|14012.4|14009.3|14004.3|600
1657894500000|2022-07-15 14:15:00|14015.8|14010.8|14019.3|14014.3|14020.2|14015.4|14015.6|14010.6|449
1657894800000|2022-07-15 14:20:00|14019.2|14014.2|14015|14010|14022.2|14017.2|14015|14010|428
1657895100000|2022-07-15 14:25:00|14014.9|14009.9|14006.4|14001.4|14014.9|14009.9|14005.7|14000.7|526
1657895400000|2022-07-15 14:30:00|14006.3|14001.3|14006.6|14001.6|14011.1|14006.1|14005|14000|501
1657895700000|2022-07-15 14:35:00|14006.7|14001.7|14002.5|13997.5|14006.7|14001.7|13996.9|13991.9|562
1657896000000|2022-07-15 14:40:00|14002.4|13997.4|14008.5|14003.5|14008.5|14003.5|14002|13997|512
1657896300000|2022-07-15 14:45:00|14008.6|14003.6|14009.4|14004.4|14013.5|14008.5|14007.5|14003.1|553
1657896600000|2022-07-15 14:50:00|14009.5|14004.5|14009.4|14004.4|14012.8|14007.8|14005.9|14000.9|470
1657896900000|2022-07-15 14:55:00|14009.7|14004.7|14003|13998|14009.7|14004.7|14003|13998|472
1657897200000|2022-07-15 15:00:00|14002.9|13997.9|14000.8|13995.8|14005.1|14000.1|13999.2|13995.5|422
1657897500000|2022-07-15 15:05:00|14000.7|13995.7|13992.7|13987.7|14001.2|13997.6|13988.7|13983.7|392
1657897800000|2022-07-15 15:10:00|13992.5|13987.5|13996.1|13991.1|13999.6|13994.6|13992.5|13987.5|501
1657898100000|2022-07-15 15:15:00|13996|13991|13996.3|13994.3|14000.1|13996.5|13994.3|13989.3|426
1657898400000|2022-07-15 15:20:00|13996.2|13994.2|13993.8|13988.8|13997.6|13994.3|13992.3|13988.6|324
1657898700000|2022-07-15 15:25:00|13993.7|13988.7|13993.2|13988.2|13997.1|13993.3|13991.1|13987.6|341
1657899000000|2022-07-15 15:30:00|13993.7|13988.7|13996.3|13991.3|13998.6|13993.6|13993.7|13988.7|298
1657899300000|2022-07-15 15:35:00|13996.2|13991.2|13997.2|13992.2|13997.6|13992.6|13995|13990|262
1657899600000|2022-07-15 15:40:00|13997.6|13992.6|13996.4|13991.4|14000.6|13995.6|13994.9|13989.9|325
1657899900000|2022-07-15 15:45:00|13996.3|13991.3|13993.6|13988.6|13996.7|13991.7|13991.5|13986.5|258
1657900200000|2022-07-15 15:50:00|13993.7|13988.7|13992|13990|13995.2|13991.5|13991.4|13987.8|257
1657900500000|2022-07-15 15:55:00|13993.4|13988.4|13997.7|13992.7|13997.7|13992.7|13992.5|13987.5|288
1657900800000|2022-07-15 16:00:00|13997.6|13992.6|13997.5|13992.5|13999.5|13994.5|13996.3|13991.3|333
1657901100000|2022-07-15 16:05:00|13997.4|13992.4|13998.7|13993.7|13998.8|13993.8|13996.5|13991.5|191
1657901400000|2022-07-15 16:10:00|13998.6|13993.6|14002.6|13997.6|14002.8|13997.8|13996.8|13993.5|293
1657901700000|2022-07-15 16:15:00|14002.7|13997.7|13999.5|13994.5|14003.7|13999.8|13998.5|13993.7|289
1657902000000|2022-07-15 16:20:00|13999.4|13994.4|14000.6|13995.6|14001.6|13996.6|13999|13994|171
1657902300000|2022-07-15 16:25:00|14000.8|13995.8|14003.3|13998.3|14004.1|13999.1|14000.8|13995.8|245
1657902600000|2022-07-15 16:30:00|14003.5|13998.5|14008.3|14003.3|14009.1|14004.1|14003.4|13998.4|314
1657902900000|2022-07-15 16:35:00|14008.2|14003.2|14005.2|14000.2|14009.2|14004.2|14004.6|13999.6|266
1657903200000|2022-07-15 16:40:00|14005.7|14000.7|14005.4|14000.4|14007.4|14002.4|14004.9|13999.9|233
1657903500000|2022-07-15 16:45:00|14005.5|14000.5|14002.9|13997.9|14005.8|14000.8|14002.5|13997.5|217
1657903800000|2022-07-15 16:50:00|14003|13998|14004.1|13999.1|14004.9|13999.9|14002.5|13997.5|276
1657904100000|2022-07-15 16:55:00|14004|13999|14001.4|13996.4|14005.3|14000.3|14001.4|13996.4|269
1657904400000|2022-07-15 17:00:00|14001.5|13996.5|13999.6|13994.6|14002|13997|13999.4|13994.4|259
1657904700000|2022-07-15 17:05:00|13999.5|13994.5|13998.8|13993.8|13999.7|13994.7|13998.3|13993.3|195
1657905000000|2022-07-15 17:10:00|13998.9|13993.9|13993.9|13988.9|13999|13994|13993.4|13988.4|219
1657905300000|2022-07-15 17:15:00|13994|13989|13995.4|13990.4|13996.5|13991.5|13994|13989|191
1657905600000|2022-07-15 17:20:00|13995.3|13990.3|13999.4|13994.4|13999.7|13994.7|13995.3|13990.3|215
1657905900000|2022-07-15 17:25:00|13999.3|13994.3|13998.3|13993.3|13999.8|13996.3|13998.1|13993.1|178
1657906200000|2022-07-15 17:30:00|13998.4|13993.4|13999.4|13994.4|13999.8|13994.8|13998.3|13993.3|198
1657906500000|2022-07-15 17:35:00|13999.5|13994.5|13996.8|13991.8|13999.8|13994.8|13996.5|13991.5|213
1657906800000|2022-07-15 17:40:00|13996.7|13991.7|13997.6|13992.6|13999|13994|13995.7|13990.7|226
1657907100000|2022-07-15 17:45:00|13997.7|13992.7|13998.9|13993.9|13999.1|13994.1|13997.6|13992.6|199
1657907400000|2022-07-15 17:50:00|13999.1|13994.1|13999|13994|13999.3|13994.3|13998.1|13993.1|181
1657907700000|2022-07-15 17:55:00|13999.1|13994.1|13998.8|13993.8|13999.7|13994.7|13998|13993|146
1657908000000|2022-07-15 18:00:00|13998.9|13993.9|13999.6|13994.6|14000.3|13995.3|13997.9|13992.9|156
1657908300000|2022-07-15 18:05:00|13999.4|13994.4|13999.3|13994.3|13999.5|13995.7|13996.9|13992.6|138
1657908600000|2022-07-15 18:10:00|13999.2|13994.2|13998.5|13993.5|14000.3|13996.3|13997.9|13992.9|134
1657908900000|2022-07-15 18:15:00|13998.4|13993.4|13997.6|13992.6|13999.9|13994.9|13997.5|13992.5|154
1657909200000|2022-07-15 18:20:00|13997.7|13992.7|13999.2|13994.2|13999.7|13996|13997.3|13992.3|151
1657909500000|2022-07-15 18:25:00|13999.1|13994.1|13997.9|13992.9|13999.8|13994.8|13997.9|13992.9|139
1657909800000|2022-07-15 18:30:00|13998|13993|13997.4|13992.4|13998.9|13993.9|13997.2|13992.2|163
1657910100000|2022-07-15 18:35:00|13997.5|13992.5|13996.2|13991.2|13997.5|13992.5|13995.6|13990.6|161
1657910400000|2022-07-15 18:40:00|13996.3|13991.3|13995.4|13990.4|13996.6|13991.6|13995.3|13990.3|128
1657910700000|2022-07-15 18:45:00|13995.5|13990.5|13996.2|13991.2|13996.2|13991.2|13995.3|13990.3|144
1657911000000|2022-07-15 18:50:00|13996.1|13991.1|13995.6|13990.6|13997.6|13992.6|13995.4|13990.4|159
1657911300000|2022-07-15 18:55:00|13995.5|13990.5|13995.3|13990.3|13996.6|13992.1|13994|13990.1|148
1657911600000|2022-07-15 19:00:00|13995.2|13990.2|13996.1|13991.1|13997|13992.5|13993.2|13988.2|206
1657911900000|2022-07-15 19:05:00|13996.3|13991.3|13996|13991|13996.7|13992.6|13994.4|13990.8|196
1657912200000|2022-07-15 19:10:00|13996.1|13991.1|13996.3|13991.3|13996.5|13993|13994.6|13990.6|158
1657912500000|2022-07-15 19:15:00|13996.2|13991.2|13995.6|13990.6|13996.4|13993|13993.8|13990|127
1657912800000|2022-07-15 19:20:00|13995.5|13990.5|13994.8|13989.8|13995.6|13992.3|13993.3|13989.4|103
1657913100000|2022-07-15 19:25:00|13994.9|13989.9|13993.3|13991.3|13994.9|13991.5|13993.2|13989.8|67
1657913400000|2022-07-15 19:30:00|13993.4|13991.4|13995.4|13990.4|13998.6|13994.5|13993.4|13989.9|180
1657913700000|2022-07-15 19:35:00|13995.3|13990.3|13995.5|13990.5|13996.8|13992.4|13994.1|13989.9|153
1657914000000|2022-07-15 19:40:00|13995.3|13990.3|13994.3|13989.3|13995.9|13992.2|13993.8|13989.2|140
1657914300000|2022-07-15 19:45:00|13994.2|13989.2|13994.9|13989.9|13995.1|13991.4|13992.3|13988.8|142
1657914600000|2022-07-15 19:50:00|13994.4|13989.4|13995.4|13990.4|13996.1|13992.7|13993.4|13989.4|145
1657914900000|2022-07-15 19:55:00|13995.3|13990.3|13991.2|13986.2|13995.5|13991.9|13989.5|13985.5|249
1657915200000|2022-07-15 20:00:00|13991.3|13986.3|13993.1|13988.1|13993.9|13988.9|13991|13986|226
1657915500000|2022-07-15 20:05:00|13993.2|13988.2|13992|13987|13993.7|13988.7|13990.5|13985.5|173
1657915800000|2022-07-15 20:10:00|13991.8|13986.8|13991.8|13986.8|13992.3|13987.3|13991.3|13986.3|142
1657916100000|2022-07-15 20:15:00|13991.9|13986.9|13992.2|13987.2|13992.4|13987.4|13990.8|13985.8|152
1657916400000|2022-07-15 20:20:00|13992|13987|13992.4|13987.4|13992.6|13987.6|13991.7|13986.7|97
1657916700000|2022-07-15 20:25:00|13992.2|13987.2|13991.3|13986.3|13992.5|13987.5|13990.9|13985.9|143
1657917000000|2022-07-15 20:30:00|13991.1|13986.1|13990.3|13985.3|13991.5|13986.5|13988.9|13983.9|111
1657917300000|2022-07-15 20:35:00|13990.6|13985.6|13985.7|13980.7|13991.5|13986.5|13983.9|13978.9|212
1657917600000|2022-07-15 20:40:00|13986.1|13981.1|13988.1|13983.1|13990.2|13985.2|13983.9|13978.9|144
1657917900000|2022-07-15 20:45:00|13987|13982|13988.5|13983.5|13991.3|13986.3|13986.9|13981.9|115
1657918200000|2022-07-15 20:50:00|13988.4|13983.4|13987.4|13982.4|13992.2|13983.4|13987|13978.8|96
1657918500000|2022-07-15 20:55:00|13987.5|13982.5|14005.6|13989.6|14010.7|13997|13987.5|13982.5|345
1658088000000|2022-07-17 20:00:00|14006.7|13984.7|14008.6|13986.6|14008.6|13986.6|14005.5|13983.5|10
1658088300000|2022-07-17 20:05:00|14005.5|13983.5|14012.5|13993.5|14012.5|13993.5|14002.4|13981.5|15
1658088600000|2022-07-17 20:10:00|14012|13994|14012|13994|14013.4|13997.9|14011.6|13992.6|13
1658088900000|2022-07-17 20:15:00|14012.5|13993.5|14012.5|13993.5|14013.4|13994|14012|13992.6|9
1658089200000|2022-07-17 20:20:00|14012|13994|14012.5|13993.5|14013.4|13998.4|14011.6|13992.6|15
1658089500000|2022-07-17 20:25:00|14012|13994|14011.6|13998.4|14013.4|13998.4|14011.6|13992.6|10
1658089800000|2022-07-17 20:30:00|14012.5|13993.5|14011.6|13998.4|14012.5|13998.4|14011.6|13993.5|16
1658090100000|2022-07-17 20:35:00|14012|13994|14011.6|13998.4|14013.4|14000|14006|13992.6|12
1658090400000|2022-07-17 20:40:00|14006.5|13999.2|14007.3|14001.3|14011.7|14003.3|14006|13998.4|23
1658090700000|2022-07-17 20:45:00|14012|13994|14011.6|13998.4|14012|13998.4|14011.6|13994|2
1658091000000|2022-07-17 20:50:00|14013.4|13992.6|14011.6|13998.4|14013.4|13998.4|14011.6|13992.6|10
1658091300000|2022-07-17 20:55:00|14012|13994.7|14012.2|13997|14012.8|13999.6|14005.6|13993.5|15
1658091600000|2022-07-17 21:00:00|14011.6|13997.9|14011.1|13995.9|14012.9|14000.3|14007.4|13993.1|26
1658091900000|2022-07-17 21:05:00|14007|13998.9|14011.3|13996.6|14011.4|13999|14007|13995|14
1658092200000|2022-07-17 21:10:00|14032.7|14016.7|14009.4|13996.6|14032.7|14016.7|14006.9|13993.5|132
1658092500000|2022-07-17 21:15:00|14011.3|13996.7|14010.5|13998.5|14011.8|14000.9|14006.5|13993.5|267
1658092800000|2022-07-17 21:20:00|14010.8|13998.2|14011|13995|14016.1|14000.1|14006|13990|136
1658093100000|2022-07-17 21:25:00|14010.7|13996|14010.5|13994.5|14013.5|13997.5|14008.9|13992.9|157
1658093400000|2022-07-17 21:30:00|14009.8|13993.8|14011.1|13997.4|14012.5|13997.5|14008.3|13993.5|98
1658093700000|2022-07-17 21:35:00|14011.2|13995.2|14010.4|13994.4|14011.5|13997.9|14010.4|13994.4|40
1658094000000|2022-07-17 21:40:00|14011.1|13996.8|14011.1|13997.9|14011.3|13997.9|14010.3|13994.3|43
1658094300000|2022-07-17 21:45:00|14010.3|13994.3|14010.3|13994.3|14011.2|13997.9|14010.3|13994.3|25
1658094600000|2022-07-17 21:50:00|14010.8|13994.8|14010.5|13997.9|14011.1|13998.5|14007|13994.3|36
1658094900000|2022-07-17 21:55:00|14010.3|13994.3|14010.9|13995.2|14011.2|13997.9|14010.3|13994.3|43
1658095200000|2022-07-17 22:00:00|14010.7|13996.8|14003.1|13988.2|14011.7|13997.3|14002.2|13986.9|176
1658095500000|2022-07-17 22:05:00|14001.8|13988.8|14003.2|13991|14004.9|13993.1|13999.2|13984.7|219
1658095800000|2022-07-17 22:10:00|14004.7|13993.2|14004.9|13991|14006.7|13993.8|14001.2|13989.3|185
1658096100000|2022-07-17 22:15:00|14002.7|13992.3|14005.1|13991.1|14005.8|13993.1|14002.6|13989.1|135
1658096400000|2022-07-17 22:20:00|14005.3|13990.8|14005.7|13990.7|14005.9|13992.8|14003.5|13989|135
1658096700000|2022-07-17 22:25:00|14004.5|13991.5|14004.3|13992.3|14006|13993.2|14003.7|13989.6|140
1658097000000|2022-07-17 22:30:00|14004.5|13993.1|14005.2|13991|14006.3|13993.1|14002.1|13989.9|119
1658097300000|2022-07-17 22:35:00|14005|13993.5|14004.6|13992.8|14007.9|13994.9|14002.8|13990.5|180
1658097600000|2022-07-17 22:40:00|14005.1|13992.5|14003.5|13993.5|14006.5|13994.2|14002|13990.5|172
1658097900000|2022-07-17 22:45:00|14004.4|13992.8|14003.7|13991.5|14006.3|13993.5|14001.1|13990.5|164
1658098200000|2022-07-17 22:50:00|14002.4|13991.7|13993.4|13983.7|14006|13991.8|13992.1|13981.7|178
1658098500000|2022-07-17 22:55:00|13993.1|13984|13992.6|13985|13994|13986.2|13990.8|13984|142
1658098800000|2022-07-17 23:00:00|13991.8|13984.7|13992.7|13987.7|13993.6|13987.9|13990.9|13984.7|164
1658099100000|2022-07-17 23:05:00|13992.8|13987.8|13993.5|13988.5|13993.9|13988.9|13992.4|13987.4|118
1658099400000|2022-07-17 23:10:00|13991.8|13989.8|13991.4|13986.4|13993.6|13990|13991|13986|127
1658099700000|2022-07-17 23:15:00|13991.3|13986.3|13986.4|13981.4|13991.5|13986.9|13985.5|13980.5|177
1658100000000|2022-07-17 23:20:00|13986.3|13981.3|13986.9|13981.9|13987.8|13982.8|13985.6|13980.6|199
1658100300000|2022-07-17 23:25:00|13987|13982|13986.9|13981.9|13987.4|13982.4|13986.7|13981.7|96
1658100600000|2022-07-17 23:30:00|13987|13982|13986.6|13981.6|13987.4|13982.4|13985|13980|123
1658100900000|2022-07-17 23:35:00|13986.8|13981.8|13982.7|13977.7|13987.2|13983.1|13982.6|13977.6|169
1658101200000|2022-07-17 23:40:00|13982.6|13977.6|13985.9|13980.9|13985.9|13980.9|13982.6|13977.6|191
1658101500000|2022-07-17 23:45:00|13985.8|13980.8|13982.9|13977.9|13985.9|13980.9|13981.9|13976.9|236
1658101800000|2022-07-17 23:50:00|13982.7|13977.7|13983.7|13978.7|13985.2|13980.2|13982.5|13977.5|312
1658102100000|2022-07-17 23:55:00|13983.6|13978.6|13979.3|13974.3|13983.7|13978.7|13978.3|13974.1|199
1658102400000|2022-07-18 00:00:00|13979.5|13974.5|13978.2|13973.2|13980.2|13976.6|13976.3|13972.8|265
1658102700000|2022-07-18 00:05:00|13978.1|13973.1|13978.5|13973.5|13979|13974|13973.8|13969.6|265
1658103000000|2022-07-18 00:10:00|13978.6|13973.6|13981.1|13976.1|13981.2|13977.8|13978.1|13973.1|221
1658103300000|2022-07-18 00:15:00|13981.2|13976.2|13978.9|13973.9|13981.5|13976.5|13977.6|13973.9|190
1658103600000|2022-07-18 00:20:00|13979|13974|13979|13974|13979.4|13975.9|13976.3|13972.3|204
1658103900000|2022-07-18 00:25:00|13978.8|13973.8|13979.5|13974.5|13980.8|13977.3|13976.3|13972.8|223
1658104200000|2022-07-18 00:30:00|13979.6|13974.6|13982.4|13977.4|13983.4|13979.7|13978.6|13973.6|277
1658104500000|2022-07-18 00:35:00|13982.5|13977.5|13986.1|13981.1|13986.6|13981.6|13979.9|13975|264
1658104800000|2022-07-18 00:40:00|13986|13981|13979.8|13977.8|13986.3|13982.7|13979.1|13975.2|286
1658105100000|2022-07-18 00:45:00|13981.3|13976.3|13984.1|13979.1|13984.8|13981.1|13978.6|13975|354
1658105400000|2022-07-18 00:50:00|13984.2|13979.2|13986.1|13981.1|13986.1|13982.9|13982.3|13979.1|210
1658105700000|2022-07-18 00:55:00|13986.3|13981.3|13981|13976|13987.1|13983.6|13978.9|13975.1|286
1658106000000|2022-07-18 01:00:00|13981.1|13976.1|13975.2|13970.2|13981.1|13976.1|13972.2|13968.8|380
1658106300000|2022-07-18 01:05:00|13975.1|13970.1|13972.6|13967.6|13975.1|13970.1|13969.8|13966.1|297
1658106600000|2022-07-18 01:10:00|13972.4|13967.4|13974.6|13969.6|13974.9|13971.1|13971.4|13967.3|264
1658106900000|2022-07-18 01:15:00|13974.5|13969.5|13972.9|13967.9|13975.3|13970.3|13972|13967|255
1658107200000|2022-07-18 01:20:00|13973.1|13968.1|13965.4|13960.4|13974|13969|13965.4|13960.4|340
1658107500000|2022-07-18 01:25:00|13965.5|13960.5|13968.6|13963.6|13969|13964.3|13965.2|13960.2|353
1658107800000|2022-07-18 01:30:00|13968.5|13963.5|13966.4|13964.4|13970.9|13967.1|13966.2|13962.1|342
1658108100000|2022-07-18 01:35:00|13966.5|13964.5|13973.5|13968.5|13974|13969|13966.5|13963|285
1658108400000|2022-07-18 01:40:00|13973.6|13968.6|13972.9|13967.9|13974|13969.6|13970.5|13966.2|321
1658108700000|2022-07-18 01:45:00|13972.8|13967.8|13969.8|13964.8|13975.3|13970.5|13968.9|13964.8|325
1658109000000|2022-07-18 01:50:00|13969.6|13964.6|13967.5|13962.5|13971|13966|13966.8|13962.3|345
1658109300000|2022-07-18 01:55:00|13967.4|13962.4|13965.3|13960.3|13968|13963.1|13963.8|13960.2|316
1658109600000|2022-07-18 02:00:00|13965.1|13960.1|13965.5|13960.5|13966.8|13963.1|13962.7|13959.1|316
1658109900000|2022-07-18 02:05:00|13965.4|13960.4|13967.9|13962.9|13967.9|13962.9|13964.3|13960.4|229
1658110200000|2022-07-18 02:10:00|13967.8|13962.8|13967.6|13962.6|13969.4|13965.4|13965.9|13962.5|224
1658110500000|2022-07-18 02:15:00|13967.4|13962.4|13967.7|13962.7|13968.8|13963.8|13964.2|13961|318
1658110800000|2022-07-18 02:20:00|13967.6|13962.6|13968.7|13963.7|13969.4|13965.5|13967.2|13962.4|216
1658111100000|2022-07-18 02:25:00|13968.8|13963.8|13974.6|13969.6|13975.1|13971.7|13967.3|13963.8|228
1658111400000|2022-07-18 02:30:00|13974.7|13969.7|13971.2|13969.2|13974.8|13969.9|13970.5|13966.3|253
1658111700000|2022-07-18 02:35:00|13971.1|13969.1|13973.7|13968.7|13974.1|13970.5|13968.9|13966.4|264
1658112000000|2022-07-18 02:40:00|13972.3|13970.3|13972.9|13970.9|13975.1|13971.8|13972.3|13968.9|270
1658112300000|2022-07-18 02:45:00|13972.8|13970.8|13971.4|13969.4|13974.9|13971.8|13971.4|13967.9|208
1658112600000|2022-07-18 02:50:00|13971.5|13969.5|13975.9|13970.9|13975.9|13972.6|13971.3|13967.8|235
1658112900000|2022-07-18 02:55:00|13976|13971|13975.6|13973.6|13977|13973.7|13973.8|13970.3|231
1658113200000|2022-07-18 03:00:00|13975.5|13973.5|13975.4|13970.4|13977.1|13973.6|13974.4|13970.3|225
1658113500000|2022-07-18 03:05:00|13975.3|13970.3|13976|13971|13976.6|13973.2|13973.6|13970.1|191
1658113800000|2022-07-18 03:10:00|13975.9|13970.9|13971.6|13969.6|13977.2|13973.9|13971.1|13967.8|262
1658114100000|2022-07-18 03:15:00|13971.5|13969.5|13967.6|13965.6|13974.5|13972.5|13967.1|13964.5|288
1658114400000|2022-07-18 03:20:00|13967.5|13965.5|13970.8|13965.8|13971.9|13968.5|13967.5|13964.8|271
1658114700000|2022-07-18 03:25:00|13970.7|13965.7|13971.4|13966.4|13972.1|13968.7|13968.6|13965|299
1658115000000|2022-07-18 03:30:00|13971.5|13966.5|13973.8|13971.8|13975.5|13972|13970.1|13966.4|246
1658115300000|2022-07-18 03:35:00|13973.7|13971.7|13973.1|13971.1|13975.6|13972.3|13972.3|13969|239
1658115600000|2022-07-18 03:40:00|13972.9|13970.9|13972.8|13970.8|13976|13972.5|13972.5|13969.3|200
1658115900000|2022-07-18 03:45:00|13972.9|13970.9|13975.1|13973.1|13975.8|13973.2|13972.5|13968.9|176
1658116200000|2022-07-18 03:50:00|13975|13973|13973.8|13971.8|13977.1|13973.7|13973.1|13970|175
1658116500000|2022-07-18 03:55:00|13973.9|13971.9|13974.2|13972.2|13975.7|13972.4|13973.1|13969.8|172
1658116800000|2022-07-18 04:00:00|13974.1|13972.1|13973.9|13971.9|13976|13972.6|13973.5|13970.1|173
1658117100000|2022-07-18 04:05:00|13973.7|13971.7|13975.2|13973.2|13976.9|13973.4|13973.5|13970.4|176
1658117400000|2022-07-18 04:10:00|13975.1|13973.1|13980.5|13975.5|13981|13977.6|13974.9|13972.5|209
1658117700000|2022-07-18 04:15:00|13980.4|13975.4|13983.8|13978.8|13984.2|13980.5|13979.4|13975.4|237
1658118000000|2022-07-18 04:20:00|13983.9|13978.9|13981.9|13979.9|13983.9|13980.2|13980.5|13977.3|238
1658118300000|2022-07-18 04:25:00|13981.8|13979.8|13984.9|13982.9|13986.5|13983.2|13981.8|13979|249
1658118600000|2022-07-18 04:30:00|13984.8|13982.8|13986.7|13984.7|13988.1|13984.8|13984.3|13980.6|213
1658118900000|2022-07-18 04:35:00|13986.6|13984.6|13985.3|13983.3|13987.5|13984.8|13984.9|13981.3|172
1658119200000|2022-07-18 04:40:00|13985.4|13983.4|13986.7|13984.7|13988.2|13985.1|13985.2|13982.1|141
1658119500000|2022-07-18 04:45:00|13986.8|13984.8|13985.8|13983.8|13987.7|13984.9|13984.7|13981.2|135
1658119800000|2022-07-18 04:50:00|13985.9|13983.9|13985|13983|13986.9|13983.9|13984.7|13981.1|137
1658120100000|2022-07-18 04:55:00|13984.9|13982.9|13983.9|13981.9|13987.1|13983.8|13983.6|13980.2|202
1658120400000|2022-07-18 05:00:00|13983.8|13981.8|13982.5|13977.5|13983.8|13981.8|13980.3|13976.6|256
1658120700000|2022-07-18 05:05:00|13981|13979|13983|13981|13985.7|13982|13979.9|13976.4|218
1658121000000|2022-07-18 05:10:00|13984.3|13979.3|13981.6|13976.6|13985|13981.5|13979.9|13976.6|202
1658121300000|2022-07-18 05:15:00|13981.5|13976.5|13978.2|13976.2|13981.7|13978.1|13977|13973.7|299
1658121600000|2022-07-18 05:20:00|13978.1|13976.1|13976.6|13974.6|13981.6|13979.3|13976.5|13973.4|236
1658121900000|2022-07-18 05:25:00|13976.8|13974.8|13978.3|13973.3|13978.5|13975.7|13976.3|13973|194
1658122200000|2022-07-18 05:30:00|13978.5|13973.5|13980|13975|13980.4|13976.9|13976.7|13973.2|278
1658122500000|2022-07-18 05:35:00|13979.9|13974.9|13979.3|13977.3|13981|13977.8|13978.3|13974.6|282
1658122800000|2022-07-18 05:40:00|13979.4|13977.4|13976.9|13974.9|13980.3|13977.5|13976.5|13973.3|202
1658123100000|2022-07-18 05:45:00|13977|13975|13976.8|13971.8|13979.4|13976|13974.8|13971.4|283
1658123400000|2022-07-18 05:50:00|13975.2|13973.2|13983.8|13978.8|13983.9|13980.1|13974.8|13971.2|305
1658123700000|2022-07-18 05:55:00|13984|13979|13990|13985|13990.2|13986.6|13981.9|13978.6|335
1658124000000|2022-07-18 06:00:00|13990.1|13985.1|13992.6|13990.6|13994.6|13991.5|13984.4|13981.1|540
1658124300000|2022-07-18 06:05:00|13992.8|13990.8|13991.1|13989.1|13994.4|13991.1|13990|13987.1|362
1658124600000|2022-07-18 06:10:00|13991.2|13989.2|13992|13990|13996.2|13993|13991.2|13989|300
1658124900000|2022-07-18 06:15:00|13992.1|13990.1|13994.1|13992.1|13995.8|13993.1|13990.7|13987.7|335
1658125200000|2022-07-18 06:20:00|13993.9|13991.9|13988.3|13986.3|13994.3|13992.2|13987.6|13984.9|321
1658125500000|2022-07-18 06:25:00|13988.6|13986.6|13988.9|13986.9|13991.5|13989.5|13987.7|13985.3|367
1658125800000|2022-07-18 06:30:00|13989|13987|13991|13989|13993.8|13990.4|13989|13987|322
1658126100000|2022-07-18 06:35:00|13990.9|13988.9|13988.7|13986.7|13992.4|13989.6|13988.2|13984.9|346
1658126400000|2022-07-18 06:40:00|13988.9|13986.9|13982.3|13980.3|13989.7|13987.7|13982.1|13980.1|316
1658126700000|2022-07-18 06:45:00|13982.2|13980.2|13984.1|13982.1|13985.5|13983.4|13980.1|13978.1|324
1658127000000|2022-07-18 06:50:00|13984.5|13982.5|13985.9|13983.9|13986.9|13984.2|13984|13980.5|348
1658127300000|2022-07-18 06:55:00|13985.5|13983.5|13985.6|13983.6|13988.3|13985.1|13984.5|13981|435
1658127600000|2022-07-18 07:00:00|13986|13984|13987.5|13985.5|13990.8|13987.3|13982.8|13979.6|529
1658127900000|2022-07-18 07:05:00|13987.6|13985.6|13980.6|13978.6|13989.2|13986|13977.3|13973.8|538
1658128200000|2022-07-18 07:10:00|13980.7|13978.7|13977.8|13975.8|13982.8|13979.5|13977.2|13974|598
1658128500000|2022-07-18 07:15:00|13977.7|13975.7|13975|13973|13980|13976.8|13974.6|13971.3|503
1658128800000|2022-07-18 07:20:00|13975.2|13973.2|13971.8|13969.8|13978.5|13975.7|13971.7|13968.2|518
1658129100000|2022-07-18 07:25:00|13971.7|13969.7|13973.6|13971.6|13978.4|13975.3|13971.1|13968.3|530
1658129400000|2022-07-18 07:30:00|13973.7|13971.7|13972|13967|13975.9|13972.6|13969.2|13965.8|467
1658129700000|2022-07-18 07:35:00|13971.9|13966.9|13968|13966|13972.1|13968.5|13966.7|13963.8|519
1658130000000|2022-07-18 07:40:00|13968.1|13966.1|13971.9|13969.9|13972.2|13970.2|13967.1|13965.1|440
1658130300000|2022-07-18 07:45:00|13971.8|13969.8|13970|13968|13974.1|13970.5|13969.3|13965.8|495
1658130600000|2022-07-18 07:50:00|13970.2|13968.2|13969.3|13967.3|13971.9|13968.7|13968|13965.7|375
1658130900000|2022-07-18 07:55:00|13969.1|13967.1|13968.6|13966.6|13971.7|13968.6|13967.5|13964.9|467
1658131200000|2022-07-18 08:00:00|13968.9|13966.9|13968.6|13966.6|13971.8|13969.5|13967.9|13964.4|477
1658131500000|2022-07-18 08:05:00|13968.7|13966.7|13968.8|13966.8|13971.2|13968.1|13966.3|13963.1|495
1658131800000|2022-07-18 08:10:00|13968.6|13966.6|13967.5|13965.5|13970.9|13967.5|13966.4|13963|385
1658132100000|2022-07-18 08:15:00|13967.3|13965.3|13968.4|13966.4|13970|13967.2|13966.9|13964.6|385
1658132400000|2022-07-18 08:20:00|13968.6|13966.6|13967.5|13965.5|13970|13966.7|13965.8|13962.7|346
1658132700000|2022-07-18 08:25:00|13967.4|13965.4|13967.7|13965.7|13968|13966|13966.1|13964.1|285
1658133000000|2022-07-18 08:30:00|13968.1|13966.1|13968.4|13966.4|13970|13966.9|13966.7|13963.3|326
1658133300000|2022-07-18 08:35:00|13968.3|13966.3|13970.9|13968.9|13975.6|13973.5|13967.8|13964.3|392
1658133600000|2022-07-18 08:40:00|13971|13969|13974.3|13969.3|13974.6|13971.6|13970.2|13966.8|350
1658133900000|2022-07-18 08:45:00|13974.2|13969.2|13978.8|13973.8|13978.8|13975.4|13972.4|13968.9|352
1658134200000|2022-07-18 08:50:00|13978.7|13973.7|13973.3|13971.3|13980.3|13977|13972.8|13969.2|485
1658134500000|2022-07-18 08:55:00|13973.4|13971.4|13973.9|13971.9|13976.4|13973|13972.2|13968.6|435
1658134800000|2022-07-18 09:00:00|13974|13972|13977|13972|13980.1|13976.7|13973.7|13969.9|481
1658135100000|2022-07-18 09:05:00|13977.1|13972.1|13973.5|13971.5|13977.5|13973.6|13972.4|13968.8|409
1658135400000|2022-07-18 09:10:00|13973.4|13971.4|13969.2|13967.2|13975.3|13971.6|13968.7|13965.4|368
1658135700000|2022-07-18 09:15:00|13969.4|13967.4|13969.6|13967.6|13972.1|13968.7|13968.8|13965.2|426
1658136000000|2022-07-18 09:20:00|13969.5|13967.5|13966.1|13961.1|13971.5|13968.1|13963.9|13960.3|358
1658136300000|2022-07-18 09:25:00|13966.2|13961.2|13965.2|13960.2|13967.6|13964.1|13963.2|13959.9|372
1658136600000|2022-07-18 09:30:00|13965.1|13960.1|13965.5|13963.5|13969.9|13966.5|13963.3|13959.9|363
1658136900000|2022-07-18 09:35:00|13965.4|13963.4|13965.6|13963.6|13966.8|13964.8|13964.4|13962.4|318
1658137200000|2022-07-18 09:40:00|13965.5|13963.5|13964.3|13962.3|13967.7|13964.2|13963|13959.7|359
1658137500000|2022-07-18 09:45:00|13964.4|13962.4|13965.6|13963.6|13965.6|13963.6|13961.9|13959.9|317
1658137800000|2022-07-18 09:50:00|13965.7|13963.7|13965.5|13963.5|13967.7|13964.6|13963.9|13961|327
1658138100000|2022-07-18 09:55:00|13965.4|13963.4|13964.9|13962.9|13966|13964|13963.7|13959.8|260
1658138400000|2022-07-18 10:00:00|13964.6|13962.6|13964.4|13962.4|13966|13963|13962.4|13959|298
1658138700000|2022-07-18 10:05:00|13964.3|13962.3|13966.1|13964.1|13966.5|13964.5|13964.3|13962.3|315
1658139000000|2022-07-18 10:10:00|13966|13964|13963.3|13961.3|13966.2|13964.2|13963.3|13961.3|250
1658139300000|2022-07-18 10:15:00|13963|13961|13960|13958|13965.9|13963.1|13958.8|13955.5|389
1658139600000|2022-07-18 10:20:00|13960.1|13958.1|13956.4|13954.4|13961.1|13958.2|13954.3|13951.6|394
1658139900000|2022-07-18 10:25:00|13956.3|13954.3|13955.6|13953.6|13959|13954.7|13953.8|13950.6|364
1658140200000|2022-07-18 10:30:00|13955.5|13953.5|13957.3|13955.3|13960|13956.9|13954.5|13951|316
1658140500000|2022-07-18 10:35:00|13957.2|13955.2|13962.2|13957.2|13963.6|13960.2|13957.2|13953.7|373
1658140800000|2022-07-18 10:40:00|13962.4|13957.4|13961.2|13959.2|13964.7|13961.5|13959.9|13956.7|323
1658141100000|2022-07-18 10:45:00|13962.8|13957.8|13962.6|13960.6|13963.2|13961.2|13960.9|13957.4|329
1658141400000|2022-07-18 10:50:00|13962.3|13960.3|13962.8|13960.8|13964.7|13961.2|13961.5|13957.8|316
1658141700000|2022-07-18 10:55:00|13962.7|13960.7|13960.6|13958.6|13964.4|13961.1|13959.4|13956.3|301
1658142000000|2022-07-18 11:00:00|13960.5|13958.5|13962.2|13960.2|13964.8|13961.8|13959.7|13956.5|330
1658142300000|2022-07-18 11:05:00|13962.3|13960.3|13959|13957|13963.3|13961.2|13958.7|13955.3|298
1658142600000|2022-07-18 11:10:00|13959.1|13957.1|13960.4|13958.4|13960.4|13958.4|13956.5|13953.6|296
1658142900000|2022-07-18 11:15:00|13960.3|13958.3|13961.4|13959.4|13962.2|13960.2|13958|13955.1|294
1658143200000|2022-07-18 11:20:00|13961.3|13959.3|13961|13959|13962.9|13960.9|13959.9|13956.9|318
1658143500000|2022-07-18 11:25:00|13960.9|13958.9|13966.3|13964.3|13966.4|13964.4|13960.9|13958.1|406
1658143800000|2022-07-18 11:30:00|13965.9|13963.9|13964.8|13962.8|13967.2|13964.4|13964.1|13960.9|305
1658144100000|2022-07-18 11:35:00|13964.7|13962.7|13965.8|13963.8|13966.6|13964.6|13964|13960.8|314
1658144400000|2022-07-18 11:40:00|13965.7|13963.7|13967.5|13965.5|13969.8|13966.5|13965.6|13962.2|318
1658144700000|2022-07-18 11:45:00|13967.6|13965.6|13968.3|13966.3|13970.2|13967.3|13966.1|13963.8|360
1658145000000|2022-07-18 11:50:00|13968.6|13966.6|13968.5|13966.5|13970.5|13967.2|13967.6|13964.3|237
1658145300000|2022-07-18 11:55:00|13968.6|13966.6|13966.4|13964.4|13970|13967.4|13966.3|13963|374
1658145600000|2022-07-18 12:00:00|13965.6|13963.6|13971.8|13969.8|13973.9|13970.4|13964.4|13961.7|475
1658145900000|2022-07-18 12:05:00|13971.7|13969.7|13970.8|13968.8|13974|13970.5|13970|13966.9|396
1658146200000|2022-07-18 12:10:00|13970.9|13968.9|13972.4|13967.4|13973.3|13969.9|13969.4|13965.8|337
1658146500000|2022-07-18 12:15:00|13972.5|13967.5|13972.8|13970.8|13975.2|13972|13970.2|13966.8|379
1658146800000|2022-07-18 12:20:00|13974.3|13969.3|13976.1|13971.1|13977.8|13974.3|13970.2|13966.8|518
1658147100000|2022-07-18 12:25:00|13974.6|13972.6|13974.6|13972.6|13977.8|13974|13972.9|13969.4|484
1658147400000|2022-07-18 12:30:00|13974.3|13972.3|13969.1|13967.1|13975.8|13972.6|13968|13964.7|419
1658147700000|2022-07-18 12:35:00|13969|13967|13970.3|13965.3|13973.9|13970|13968.4|13964.7|475
1658148000000|2022-07-18 12:40:00|13970.4|13965.4|13970|13965|13971.6|13968.1|13968.7|13964.4|378
1658148300000|2022-07-18 12:45:00|13969.9|13964.9|13968.3|13966.3|13972.6|13969.8|13967.8|13964.7|401
1658148600000|2022-07-18 12:50:00|13968.4|13966.4|13966.3|13964.3|13968.8|13966.8|13966.2|13964.2|350
1658148900000|2022-07-18 12:55:00|13966.2|13964.2|13962|13960|13966.6|13964.6|13960.8|13958.8|405
1658149200000|2022-07-18 13:00:00|13962.1|13960.1|13968.1|13963.1|13969.3|13965.9|13961.6|13959.6|405
1658149500000|2022-07-18 13:05:00|13968|13963|13967.7|13962.7|13971.2|13968.2|13965.6|13961.9|410
1658149800000|2022-07-18 13:10:00|13967.6|13962.6|13968.1|13963.1|13970.4|13967|13965.3|13961.2|446
1658150100000|2022-07-18 13:15:00|13968.2|13963.2|13966.7|13964.7|13968.7|13965.4|13965.7|13962.3|357
1658150400000|2022-07-18 13:20:00|13967|13965|13964.6|13962.6|13968.8|13965.3|13962.7|13958.4|359
1658150700000|2022-07-18 13:25:00|13964.7|13962.7|13963.5|13961.5|13966|13962.7|13963.2|13959.4|341
1658151000000|2022-07-18 13:30:00|13964.9|13959.9|13962.6|13957.6|13965.6|13962.2|13959.9|13955.4|449
1658151300000|2022-07-18 13:35:00|13962.9|13957.9|13964.1|13959.1|13965|13961.5|13960.2|13956.6|497
1658151600000|2022-07-18 13:40:00|13964.2|13959.2|13960.5|13958.5|13965.8|13962.2|13959.5|13955.9|559
1658151900000|2022-07-18 13:45:00|13960.6|13958.6|13956.7|13951.7|13962.9|13959.6|13955.1|13951.5|473
1658152200000|2022-07-18 13:50:00|13956.8|13951.8|13958.2|13953.2|13958.2|13954.4|13951.7|13948.2|538
1658152500000|2022-07-18 13:55:00|13958.3|13953.3|13960.6|13955.6|13960.7|13955.7|13956|13952.3|376
1658152800000|2022-07-18 14:00:00|13960.5|13955.5|13958.7|13953.7|13960.5|13955.5|13954.4|13949.4|505
1658153100000|2022-07-18 14:05:00|13959|13954|13962|13957|13962|13958.2|13956.6|13951.6|560
1658153400000|2022-07-18 14:10:00|13961.9|13956.9|13960.3|13955.3|13963.2|13960.1|13958.8|13955.2|493
1658153700000|2022-07-18 14:15:00|13960.4|13955.4|13954|13952|13960.5|13957.2|13953.6|13949.9|497
1658154000000|2022-07-18 14:20:00|13954.2|13952.2|13955.3|13950.3|13956.3|13952.6|13953|13948.5|423
1658154300000|2022-07-18 14:25:00|13955.4|13950.4|13955.6|13953.6|13958.5|13954.4|13952.4|13949.2|472
1658154600000|2022-07-18 14:30:00|13955.7|13953.7|13954.7|13949.7|13957.9|13953.7|13951.7|13948.6|418
1658154900000|2022-07-18 14:35:00|13954.6|13949.6|13949.8|13947.8|13954.9|13951.2|13947.5|13945|442
1658155200000|2022-07-18 14:40:00|13949.9|13947.9|13950.8|13945.8|13952.6|13949.9|13948.4|13945.5|432
1658155500000|2022-07-18 14:45:00|13950.7|13945.7|13949.3|13944.3|13952.2|13949.3|13947.4|13944|373
1658155800000|2022-07-18 14:50:00|13949.4|13944.4|13948|13943|13950.6|13947.1|13945.2|13941.5|418
1658156100000|2022-07-18 14:55:00|13947.9|13942.9|13945.7|13943.7|13948.4|13944.5|13944.3|13940.8|404
1658156400000|2022-07-18 15:00:00|13945.6|13943.6|13948.3|13943.3|13951|13946|13945.2|13942.6|412
1658156700000|2022-07-18 15:05:00|13947.9|13942.9|13955.2|13950.2|13955.2|13951.1|13947.2|13942.2|394
1658157000000|2022-07-18 15:10:00|13955.1|13950.1|13956.8|13951.8|13958.2|13953.2|13953.9|13948.9|331
1658157300000|2022-07-18 15:15:00|13956.9|13951.9|13959.3|13954.3|13959.9|13956.3|13956.4|13951.4|367
1658157600000|2022-07-18 15:20:00|13959.2|13954.2|13962.1|13957.1|13963.2|13958.5|13958.6|13954.2|338
1658157900000|2022-07-18 15:25:00|13962.3|13957.3|13965.5|13960.5|13966.1|13962.6|13961.8|13956.8|322
1658158200000|2022-07-18 15:30:00|13965.4|13960.4|13963.9|13958.9|13967.1|13962.7|13961.7|13957.6|299
1658158500000|2022-07-18 15:35:00|13964.1|13959.1|13965.4|13960.4|13966.6|13962.3|13962|13957.5|273
1658158800000|2022-07-18 15:40:00|13965.5|13960.5|13964.7|13962.7|13967.6|13963.1|13964.6|13959.8|200
1658159100000|2022-07-18 15:45:00|13964.8|13962.8|13967.4|13962.4|13968.5|13965|13964.6|13961.4|258
1658159400000|2022-07-18 15:50:00|13967.5|13962.5|13967.9|13962.9|13968.9|13964.6|13965.7|13961.9|336
1658159700000|2022-07-18 15:55:00|13967.8|13962.8|13966.1|13961.1|13968.5|13963.5|13965.5|13960.5|331
1658160000000|2022-07-18 16:00:00|13966.2|13961.2|13964|13959|13966.6|13961.6|13962.1|13957.1|218
1658160300000|2022-07-18 16:05:00|13963.9|13958.9|13963.8|13958.8|13965|13960.8|13960.6|13957.1|260
1658160600000|2022-07-18 16:10:00|13963.9|13958.9|13959.7|13954.7|13964|13960.1|13958.8|13954.4|220
1658160900000|2022-07-18 16:15:00|13959.8|13954.8|13959.4|13954.4|13960.5|13956.8|13957.3|13953.3|259
1658161200000|2022-07-18 16:20:00|13959.3|13954.3|13959|13954|13959.6|13956.1|13957.4|13953.3|173
1658161500000|2022-07-18 16:25:00|13958.9|13953.9|13959.1|13954.1|13960.1|13956.2|13957.5|13953.9|169
1658161800000|2022-07-18 16:30:00|13957.5|13955.5|13958.4|13956.4|13960.1|13956.4|13957.3|13953.5|163
1658162100000|2022-07-18 16:35:00|13958.6|13956.6|13960.3|13955.3|13960.5|13957.1|13958|13954.4|152
1658162400000|2022-07-18 16:40:00|13960.2|13955.2|13959.3|13954.3|13960.8|13957.4|13957.4|13954.1|229
1658162700000|2022-07-18 16:45:00|13959.2|13954.2|13960.8|13955.8|13962|13958.5|13958.7|13954.1|303
1658163000000|2022-07-18 16:50:00|13960.7|13955.7|13960.2|13958.2|13961.8|13958.4|13959|13955.5|191
1658163300000|2022-07-18 16:55:00|13960.3|13958.3|13962|13957|13962.6|13959.3|13960.1|13956.6|230
1658163600000|2022-07-18 17:00:00|13960.4|13958.4|13956.1|13954.1|13961.9|13958.4|13956|13953.4|233
1658163900000|2022-07-18 17:05:00|13956.2|13954.2|13955.3|13953.3|13958.6|13954.9|13955.2|13951.8|313
1658164200000|2022-07-18 17:10:00|13955.6|13953.6|13954.4|13952.4|13959.4|13955.8|13954.2|13952|293
1658164500000|2022-07-18 17:15:00|13954.5|13952.5|13956.5|13954.5|13958.9|13955.2|13953.9|13950.8|280
1658164800000|2022-07-18 17:20:00|13956.6|13954.6|13957.1|13955.1|13959.3|13956.6|13956.2|13954.1|219
1658165100000|2022-07-18 17:25:00|13957.2|13955.2|13959.9|13954.9|13960|13955.9|13956.1|13952.9|284
1658165400000|2022-07-18 17:30:00|13959.8|13954.8|13962.7|13957.7|13962.8|13959|13959.5|13954.5|270
1658165700000|2022-07-18 17:35:00|13962.6|13957.6|13963|13958|13963.6|13959.6|13960.8|13956.6|207
1658166000000|2022-07-18 17:40:00|13962.9|13957.9|13963.9|13961.9|13965.1|13962.1|13960.7|13957.6|188
1658166300000|2022-07-18 17:45:00|13964|13962|13966.2|13961.2|13966.5|13963|13961.9|13959.1|269
1658166600000|2022-07-18 17:50:00|13966.3|13961.3|13963.9|13961.9|13967|13963.8|13963.9|13960.5|225
1658166900000|2022-07-18 17:55:00|13963.8|13961.8|13970.6|13965.6|13970.7|13967|13963|13960.2|266
1658167200000|2022-07-18 18:00:00|13970.7|13965.7|13971.6|13966.6|13974|13970.7|13969.3|13965.7|289
1658167500000|2022-07-18 18:05:00|13971.5|13966.5|13968.2|13966.2|13971.8|13968.4|13967.1|13963.5|240
1658167800000|2022-07-18 18:10:00|13968.1|13966.1|13970.9|13965.9|13971|13967.4|13967.8|13965|201
1658168100000|2022-07-18 18:15:00|13970.8|13965.8|13969.9|13964.9|13971|13967|13968|13964.3|187
1658168400000|2022-07-18 18:20:00|13970|13965|13971.5|13966.5|13971.9|13967.2|13969.2|13964.5|186
1658168700000|2022-07-18 18:25:00|13971.4|13966.4|13972.4|13967.4|13973.7|13970.1|13970.4|13966.4|218
1658169000000|2022-07-18 18:30:00|13972.5|13967.5|13971.2|13966.2|13973.2|13969.5|13970.5|13966.1|196
1658169300000|2022-07-18 18:35:00|13971.4|13966.4|13969.7|13964.7|13971.5|13967.7|13967.9|13963.6|240
1658169600000|2022-07-18 18:40:00|13969.6|13964.6|13971.7|13966.7|13972.5|13967.5|13967.9|13964.3|190
1658169900000|2022-07-18 18:45:00|13971.8|13966.8|13971.5|13966.5|13972.9|13969.1|13970|13966.2|205
1658170200000|2022-07-18 18:50:00|13971.4|13966.4|13972.1|13967.1|13972.8|13969.5|13970.3|13966.2|250
1658170500000|2022-07-18 18:55:00|13972.2|13967.2|13973.1|13968.1|13973.6|13970.3|13971|13967.1|244
1658170800000|2022-07-18 19:00:00|13973.4|13968.4|13971.5|13966.5|13973.6|13968.6|13969.8|13964.8|264
1658171100000|2022-07-18 19:05:00|13971.4|13966.4|13970.4|13965.4|13971.4|13966.4|13969.4|13964.4|238
1658171400000|2022-07-18 19:10:00|13970.3|13965.3|13973.2|13968.2|13973.6|13970.2|13970.1|13965.1|227
1658171700000|2022-07-18 19:15:00|13973.1|13968.1|13971.4|13966.4|13973.3|13969.2|13969.7|13966.1|254
1658172000000|2022-07-18 19:20:00|13971.5|13966.5|13972.7|13967.7|13973|13968.2|13969.5|13966|220
1658172300000|2022-07-18 19:25:00|13972.8|13967.8|13972.4|13967.4|13973.2|13969.3|13970.9|13966.9|239
1658172600000|2022-07-18 19:30:00|13972.5|13967.5|13975.6|13970.6|13976.1|13971.1|13971.1|13967.5|328
1658172900000|2022-07-18 19:35:00|13975.7|13970.7|13974.7|13969.7|13975.8|13970.8|13974.4|13969.4|227
1658173200000|2022-07-18 19:40:00|13974.8|13969.8|13977.5|13972.5|13977.6|13972.6|13974.7|13969.7|230
1658173500000|2022-07-18 19:45:00|13977.4|13972.4|13978.1|13973.1|13978.1|13973.1|13976.9|13971.9|190
1658173800000|2022-07-18 19:50:00|13978.4|13973.4|13977.3|13972.3|13978.4|13974.6|13976.3|13972.2|231
1658174100000|2022-07-18 19:55:00|13977.5|13972.5|13974.5|13969.5|13978|13974.4|13972|13967|282
1658174400000|2022-07-18 20:00:00|13974.4|13969.4|13977.7|13972.7|13977.8|13972.8|13974.1|13969.1|201
1658174700000|2022-07-18 20:05:00|13977.8|13972.8|13976.7|13971.7|13977.9|13972.9|13976|13971|172
1658175000000|2022-07-18 20:10:00|13977|13972|13976.9|13971.9|13977|13972|13976.3|13971.3|124
1658175300000|2022-07-18 20:15:00|13976.8|13971.8|13977.1|13972.1|13977.4|13972.4|13976.5|13971.5|143
1658175600000|2022-07-18 20:20:00|13977|13972|13977.1|13972.1|13977.2|13972.2|13976.7|13971.7|161
1658175900000|2022-07-18 20:25:00|13977.2|13972.2|13978.2|13973.2|13978.2|13973.2|13976.9|13971.9|158
1658176200000|2022-07-18 20:30:00|13978.1|13973.1|13978.1|13973.1|13978.4|13973.4|13977.7|13972.7|75
1658176500000|2022-07-18 20:35:00|13978|13973|13978|13973|13978.4|13973.4|13977.7|13972.7|75
1658176800000|2022-07-18 20:40:00|13977.9|13972.9|13978.1|13973.1|13978.9|13973.3|13977.8|13970.8|71
1658177100000|2022-07-18 20:45:00|13977.7|13972.7|13977|13972|13978.5|13973.4|13975.4|13971.4|107
1658177400000|2022-07-18 20:50:00|13976.9|13971.9|13976.5|13971.5|13979.9|13972|13976.1|13968.8|103
1658177700000|2022-07-18 20:55:00|13976.7|13971.7|13976.8|13960.8|13980.1|13972.5|13975.3|13959.3|149
1658178000000|2022-07-18 21:00:00|13973.9|13957.9|13970|13954|13976.3|13960.3|13970|13954|47
1658178300000|2022-07-18 21:05:00|13969.9|13953.9|13972.6|13956.6|13975|13959|13969.9|13953.9|59
1658178600000|2022-07-18 21:10:00|13972.7|13956.7|13971.3|13955.3|13973.4|13957.4|13968.7|13952.7|125
1658178900000|2022-07-18 21:15:00|13972.2|13956.2|13972.1|13956.1|13975.8|13959.8|13969.3|13953.3|172
1658179200000|2022-07-18 21:20:00|13971.9|13955.9|13972.7|13956.7|13976.2|13962|13970.1|13954.1|124
1658179500000|2022-07-18 21:25:00|13971.5|13955.5|13973.1|13957.1|13977.1|13961.1|13967.7|13951.7|269
1658179800000|2022-07-18 21:30:00|13974.3|13958.3|13974.2|13958.2|13977.2|13968.4|13971.8|13955.8|228
1658180100000|2022-07-18 21:35:00|13974.8|13958.8|13974.2|13958.2|13977.8|13967.2|13968.5|13952.5|175
1658180400000|2022-07-18 21:40:00|13974.9|13958.9|13974.9|13958.9|13976.8|13967.5|13971.3|13955.3|219
1658180700000|2022-07-18 21:45:00|13973.6|13957.6|13975|13961.1|13976.5|13967.5|13971|13955|164
1658181000000|2022-07-18 21:50:00|13973.6|13957.6|13974|13960.3|13977.1|13965.6|13971.3|13955.3|196
1658181300000|2022-07-18 21:55:00|13974.8|13960.4|13973.4|13964.8|13980|13967.6|13971.4|13955.4|196
1658181600000|2022-07-18 22:00:00|13973.5|13964.7|13978.7|13967|13981.9|13969.6|13971.6|13955.6|311
1658181900000|2022-07-18 22:05:00|13978.1|13967.6|13976.5|13966.1|13980.5|13970.8|13973.9|13964.4|180
1658182200000|2022-07-18 22:10:00|13976.2|13966.3|13973.6|13968.6|13979.8|13969.1|13972.9|13963.5|145
1658182500000|2022-07-18 22:15:00|13973.7|13968.7|13975.5|13967.1|13977|13968.8|13973.4|13965.2|131
1658182800000|2022-07-18 22:20:00|13974.8|13967.8|13972.9|13967.9|13975.5|13968.8|13972.9|13965.6|118
1658183100000|2022-07-18 22:25:00|13974.2|13967.3|13974.2|13967.3|13974.4|13968.9|13972.9|13966.9|107
1658183400000|2022-07-18 22:30:00|13974.1|13967.5|13977.3|13970.4|13977.3|13971.8|13973.1|13967.1|196
1658183700000|2022-07-18 22:35:00|13977.4|13970.5|13977.5|13972.5|13978|13973|13976.4|13970.5|145
1658184000000|2022-07-18 22:40:00|13977.6|13972.6|13977.7|13972.7|13977.9|13972.9|13977.1|13971.5|92
1658184300000|2022-07-18 22:45:00|13977.8|13972.8|13977.4|13972.4|13977.9|13972.9|13976.9|13971.9|100
1658184600000|2022-07-18 22:50:00|13977.6|13972.6|13977.4|13972.4|13977.7|13972.7|13977.1|13971.3|92
1658184900000|2022-07-18 22:55:00|13977.5|13972.5|13977.5|13972.5|13977.6|13972.6|13976.8|13971.8|89
1658185200000|2022-07-18 23:00:00|13977.6|13972.6|13977.8|13972.8|13978.3|13973.3|13977.1|13972.1|122
1658185500000|2022-07-18 23:05:00|13977.9|13972.9|13977.8|13972.8|13979|13974|13977.6|13972.6|149
1658185800000|2022-07-18 23:10:00|13977.9|13972.9|13977.4|13972.4|13978|13973|13976.9|13971.9|101
1658186100000|2022-07-18 23:15:00|13977.3|13972.3|13977|13972|13977.9|13972.9|13976.8|13971.8|107
1658186400000|2022-07-18 23:20:00|13976.9|13971.9|13978.2|13973.2|13981.2|13976.2|13976.8|13971.8|181
1658186700000|2022-07-18 23:25:00|13978.3|13973.3|13978.2|13973.2|13978.7|13973.7|13977.6|13972.6|118
1658187000000|2022-07-18 23:30:00|13978.1|13973.1|13978.1|13973.1|13978.5|13973.5|13977.7|13972.7|125
1658187300000|2022-07-18 23:35:00|13978.2|13973.2|13977.8|13972.8|13978.4|13973.4|13977.7|13972.7|119
1658187600000|2022-07-18 23:40:00|13977.9|13972.9|13978|13973|13978.5|13973.5|13977.1|13972.1|136
1658187900000|2022-07-18 23:45:00|13977.9|13972.9|13976.4|13971.4|13978.3|13973.3|13976.1|13971.1|127
1658188200000|2022-07-18 23:50:00|13976.2|13971.2|13975.5|13970.5|13976.4|13971.4|13975|13970|168
1658188500000|2022-07-18 23:55:00|13975.4|13970.4|13975.3|13970.3|13976.1|13971.1|13974.9|13969.9|179
1658188800000|2022-07-19 00:00:00|13975|13970|13981.9|13976.9|13982.4|13977.5|13973.5|13968.8|357
1658189100000|2022-07-19 00:05:00|13982|13977|13976.3|13974.3|13982.5|13977.8|13976|13972.1|269
1658189400000|2022-07-19 00:10:00|13976.4|13974.4|13979.7|13974.7|13980.3|13976.8|13975.8|13972.3|241
1658189700000|2022-07-19 00:15:00|13979.6|13974.6|13982|13977|13982.7|13979.2|13978.2|13974.6|299
1658190000000|2022-07-19 00:20:00|13982.1|13977.1|13980.8|13978.8|13982.9|13979.3|13980.1|13976.6|267
1658190300000|2022-07-19 00:25:00|13982.3|13977.3|13979.7|13977.7|13982.8|13979|13979.5|13976|222
1658190600000|2022-07-19 00:30:00|13979.8|13977.8|13981.2|13976.2|13983.5|13979.8|13979.6|13976.2|309
1658190900000|2022-07-19 00:35:00|13981.1|13976.1|13982.3|13977.3|13983.3|13979.8|13980.3|13975.9|215
1658191200000|2022-07-19 00:40:00|13982.4|13977.4|13980.7|13978.7|13983.4|13980|13980.4|13976.7|190
1658191500000|2022-07-19 00:45:00|13980.6|13978.6|13982.9|13980.9|13984.7|13980.9|13980.4|13976.8|263
1658191800000|2022-07-19 00:50:00|13983|13981|13982.9|13977.9|13985.4|13981.8|13980.8|13977.3|408
1658192100000|2022-07-19 00:55:00|13982.7|13977.7|13985.5|13980.5|13986.3|13982.8|13981.2|13977.4|404
1658192400000|2022-07-19 01:00:00|13985.4|13980.4|13987.9|13985.9|13989.3|13986|13983.1|13979.5|316
1658192700000|2022-07-19 01:05:00|13988|13986|13989.7|13984.7|13991.2|13987.8|13987.5|13984|276
1658193000000|2022-07-19 01:10:00|13989.8|13984.8|13983.2|13981.2|13990.6|13987.1|13983.2|13979.7|243
1658193300000|2022-07-19 01:15:00|13984.7|13979.7|13983|13981|13987.5|13983.5|13982.7|13979.1|332
1658193600000|2022-07-19 01:20:00|13982.9|13980.9|13979.7|13977.7|13984.4|13980.9|13978.6|13975.1|283
1658193900000|2022-07-19 01:25:00|13979.8|13977.8|13981.3|13976.3|13982.6|13979.1|13979.4|13975.9|206
1658194200000|2022-07-19 01:30:00|13981.2|13976.2|13977.9|13972.9|13981.3|13977.6|13975.2|13970.9|319
1658194500000|2022-07-19 01:35:00|13977.8|13972.8|13978.5|13973.5|13980.6|13977.2|13976.7|13972.8|303
1658194800000|2022-07-19 01:40:00|13978.3|13973.3|13979.5|13974.5|13979.9|13976|13976.8|13973.2|243
1658195100000|2022-07-19 01:45:00|13979.4|13974.4|13978.8|13973.8|13983|13979.3|13976.5|13972.9|329
1658195400000|2022-07-19 01:50:00|13978.7|13973.7|13978.7|13973.7|13980|13976.2|13977.3|13973.5|244
1658195700000|2022-07-19 01:55:00|13978.8|13973.8|13985.2|13980.2|13986.7|13983.4|13977.7|13973.8|324
1658196000000|2022-07-19 02:00:00|13984.8|13979.8|13982.7|13977.7|13984.8|13980.6|13981|13977.5|337
1658196300000|2022-07-19 02:05:00|13982.6|13977.6|13979|13974|13982.6|13978.7|13977.8|13973.9|282
1658196600000|2022-07-19 02:10:00|13979.1|13974.1|13978.5|13973.5|13979.7|13976.2|13976.8|13973.1|212
1658196900000|2022-07-19 02:15:00|13978.9|13973.9|13975.7|13973.7|13979|13975.4|13975|13971.4|273
1658197200000|2022-07-19 02:20:00|13975.6|13973.6|13977.1|13972.1|13977.6|13973.8|13974.5|13971|189
1658197500000|2022-07-19 02:25:00|13977|13972|13975.8|13970.8|13977.8|13974.1|13974.5|13970.8|250
1658197800000|2022-07-19 02:30:00|13975.9|13970.9|13977.6|13972.6|13979|13974.3|13974.7|13969.7|199
1658198100000|2022-07-19 02:35:00|13976.2|13974.2|13977|13972|13979.2|13975.4|13975.6|13971.9|219
1658198400000|2022-07-19 02:40:00|13977.1|13972.1|13975.8|13973.8|13978|13974.4|13975.2|13971.7|223
1658198700000|2022-07-19 02:45:00|13975.7|13973.7|13977|13972|13977.6|13974.1|13975.2|13972|241
1658199000000|2022-07-19 02:50:00|13977.1|13972.1|13976.6|13974.6|13977.5|13974.6|13975.2|13971.9|221
1658199300000|2022-07-19 02:55:00|13976.5|13974.5|13977.5|13972.5|13977.7|13974.9|13975.3|13972.1|187
1658199600000|2022-07-19 03:00:00|13977.6|13972.6|13973.7|13971.7|13977.6|13974.5|13973.1|13969.6|190
1658199900000|2022-07-19 03:05:00|13973.8|13971.8|13970.6|13965.6|13973.8|13971.8|13969.1|13965.5|264
1658200200000|2022-07-19 03:10:00|13970.7|13965.7|13966.7|13961.7|13972.2|13968.8|13965.4|13961.1|355
1658200500000|2022-07-19 03:15:00|13966.4|13961.4|13967.1|13965.1|13970.1|13966.5|13966.4|13961.4|300
1658200800000|2022-07-19 03:20:00|13967.2|13965.2|13969.5|13964.5|13970.2|13966.3|13966.9|13963.4|236
1658201100000|2022-07-19 03:25:00|13969.6|13964.6|13968.6|13963.6|13970.5|13966.9|13966.3|13962.7|244
1658201400000|2022-07-19 03:30:00|13968.5|13963.5|13970|13965|13970.3|13966.8|13966.9|13963.2|240
1658201700000|2022-07-19 03:35:00|13970.1|13965.1|13969.5|13964.5|13970.9|13967.3|13967.6|13964.1|259
1658202000000|2022-07-19 03:40:00|13969.4|13964.4|13969.7|13967.7|13971.5|13968|13967.9|13964.4|221
1658202300000|2022-07-19 03:45:00|13971.1|13966.1|13971.5|13966.5|13973.6|13970.1|13968.6|13965.1|212
1658202600000|2022-07-19 03:50:00|13971.7|13966.7|13968.2|13966.2|13972.4|13968.6|13968|13964.5|244
1658202900000|2022-07-19 03:55:00|13968.1|13966.1|13972.5|13970.5|13974.7|13971.1|13968.1|13964.8|320
1658203200000|2022-07-19 04:00:00|13972.4|13970.4|13971.1|13966.1|13973.5|13970.5|13967.4|13963.5|275
1658203500000|2022-07-19 04:05:00|13970.9|13965.9|13969.7|13967.7|13971.2|13967.8|13968.6|13965|193
1658203800000|2022-07-19 04:10:00|13969.6|13967.6|13969.4|13967.4|13971.9|13968.8|13969.1|13965.8|222
1658204100000|2022-07-19 04:15:00|13969.3|13967.3|13969|13967|13971.7|13968.2|13968.5|13965.5|192
1658204400000|2022-07-19 04:20:00|13969.1|13967.1|13969.7|13964.7|13970.6|13967.2|13967.4|13963.8|238
1658204700000|2022-07-19 04:25:00|13969.8|13964.8|13967.8|13962.8|13969.8|13966.5|13966.4|13962.8|190
1658205000000|2022-07-19 04:30:00|13966.7|13964.7|13966.6|13961.6|13967.6|13964.7|13963.8|13960.5|254
1658205300000|2022-07-19 04:35:00|13966.3|13961.3|13964.4|13962.4|13967.2|13963.6|13964|13960.2|198
1658205600000|2022-07-19 04:40:00|13964.6|13962.6|13964.3|13959.3|13965.8|13962.6|13962.8|13959.2|194
1658205900000|2022-07-19 04:45:00|13964.2|13959.2|13955.7|13950.7|13964.4|13961|13954.2|13950.3|272
1658206200000|2022-07-19 04:50:00|13955.6|13950.6|13956.6|13954.6|13958.1|13954.8|13954.2|13950.5|316
1658206500000|2022-07-19 04:55:00|13956.5|13954.5|13960.5|13955.5|13961.7|13957.6|13955.4|13951.8|301
1658206800000|2022-07-19 05:00:00|13960.4|13955.4|13958.7|13956.7|13961.1|13957.4|13958.2|13953.7|343
1658207100000|2022-07-19 05:05:00|13958.6|13956.6|13958.2|13953.2|13960.4|13956.9|13956.3|13952.9|210
1658207400000|2022-07-19 05:10:00|13958.3|13953.3|13953.3|13951.3|13958.5|13954.8|13953|13950|135
1658207700000|2022-07-19 05:15:00|13953.2|13951.2|13952.4|13950.4|13956.7|13953.1|13952.4|13948.7|219
1658208000000|2022-07-19 05:20:00|13951.9|13949.9|13952.5|13947.5|13953.6|13949.9|13950.8|13946.9|243
1658208300000|2022-07-19 05:25:00|13952.6|13947.6|13950.4|13948.4|13952.7|13949|13949.4|13945.9|254
1658208600000|2022-07-19 05:30:00|13950.6|13948.6|13949.2|13944.2|13952.9|13949.6|13946.7|13943|342
1658208900000|2022-07-19 05:35:00|13949.3|13944.3|13953.2|13948.2|13953.4|13949.7|13946.7|13942.8|312
1658209200000|2022-07-19 05:40:00|13951.5|13949.5|13948.7|13946.7|13953|13949.7|13948.5|13945.3|308
1658209500000|2022-07-19 05:45:00|13948.5|13946.5|13949.1|13947.1|13951.6|13948|13948.4|13945.2|237
1658209800000|2022-07-19 05:50:00|13949|13947|13950.2|13948.2|13953.1|13949.7|13948.9|13945.3|224
1658210100000|2022-07-19 05:55:00|13950.3|13948.3|13953.6|13948.6|13956.6|13952.9|13950.3|13947.1|290
1658210400000|2022-07-19 06:00:00|13953.5|13948.5|13952.3|13947.3|13953.8|13948.8|13951.4|13946.4|469
1658210700000|2022-07-19 06:05:00|13952.2|13947.2|13950.3|13945.3|13954.7|13950.6|13949.8|13944.8|376
1658211000000|2022-07-19 06:10:00|13950.4|13945.4|13950.8|13945.8|13951.7|13946.7|13949.8|13944.8|323
1658211300000|2022-07-19 06:15:00|13950.7|13945.7|13951.7|13946.7|13954.6|13950.7|13949.6|13945|401
1658211600000|2022-07-19 06:20:00|13951.9|13946.9|13951.8|13946.8|13952.4|13948.6|13949.9|13944.9|468
1658211900000|2022-07-19 06:25:00|13951.9|13946.9|13950.2|13945.2|13952|13948.1|13948.5|13945|379
1658212200000|2022-07-19 06:30:00|13950.1|13945.1|13950|13948|13950.8|13948.7|13948.3|13944.9|301
1658212500000|2022-07-19 06:35:00|13949.9|13947.9|13948.3|13946.3|13950.4|13948.4|13948.2|13945.3|287
1658212800000|2022-07-19 06:40:00|13947.6|13945.6|13943.7|13941.7|13948.6|13945.8|13942.7|13939.3|329
1658213100000|2022-07-19 06:45:00|13944.1|13942.1|13941.6|13939.6|13946.2|13942.7|13941.3|13939.1|332
1658213400000|2022-07-19 06:50:00|13941.7|13939.7|13945.5|13943.5|13948.3|13945.5|13941.6|13938.4|359
1658213700000|2022-07-19 06:55:00|13945.4|13943.4|13947.5|13945.5|13950.5|13947.1|13944.7|13942.7|364
1658214000000|2022-07-19 07:00:00|13947.4|13945.4|13941.8|13939.8|13948.6|13945.7|13941|13937.6|408
1658214300000|2022-07-19 07:05:00|13941.7|13939.7|13942|13940|13945.1|13942.1|13941.2|13938.1|501
1658214600000|2022-07-19 07:10:00|13942.1|13940.1|13942.2|13940.2|13944.8|13941.3|13940.8|13937.3|403
1658214900000|2022-07-19 07:15:00|13942.1|13940.1|13940|13938|13943.8|13940.8|13939.4|13936|412
1658215200000|2022-07-19 07:20:00|13940.1|13938.1|13940.9|13938.9|13942.9|13939.2|13938.5|13935.1|374
1658215500000|2022-07-19 07:25:00|13942.4|13937.4|13940.9|13935.9|13945.3|13941.8|13939.4|13934.6|506
1658215800000|2022-07-19 07:30:00|13941.1|13936.1|13933.3|13931.3|13941.2|13937.7|13931.3|13928.1|697
1658216100000|2022-07-19 07:35:00|13933.2|13931.2|13926.7|13921.7|13937.1|13933.7|13918.5|13913.5|632
1658216400000|2022-07-19 07:40:00|13926.6|13921.6|13926.9|13921.9|13928.4|13923.4|13923.6|13919|513
1658216700000|2022-07-19 07:45:00|13926.8|13921.8|13926.7|13921.7|13929.5|13924.8|13922.8|13919.1|500
1658217000000|2022-07-19 07:50:00|13926.6|13921.6|13925.4|13920.4|13927.8|13922.8|13920.9|13917|597
1658217300000|2022-07-19 07:55:00|13925.6|13920.6|13923.2|13918.2|13927.2|13923.7|13921.5|13918.1|534
1658217600000|2022-07-19 08:00:00|13923.3|13918.3|13914.3|13909.3|13923.9|13920.6|13912.4|13908.8|517
1658217900000|2022-07-19 08:05:00|13914.2|13909.2|13909.2|13904.2|13915.8|13911.8|13907.2|13903.2|499
1658218200000|2022-07-19 08:10:00|13909.4|13904.4|13917.9|13912.9|13919|13915.2|13908.9|13903.9|538
1658218500000|2022-07-19 08:15:00|13918|13913|13913.4|13911.4|13919.3|13915.7|13913.3|13910.3|463
1658218800000|2022-07-19 08:20:00|13913.2|13911.2|13915.1|13913.1|13917.8|13914.8|13913.2|13910.7|435
1658219100000|2022-07-19 08:25:00|13915|13913|13918.8|13916.8|13920.1|13916.9|13914.6|13911.1|428
1658219400000|2022-07-19 08:30:00|13918.6|13916.6|13919.1|13914.1|13920|13916.7|13915|13910.7|389
1658219700000|2022-07-19 08:35:00|13919|13914|13921.6|13916.6|13922|13918.4|13917.1|13913.4|405
1658220000000|2022-07-19 08:40:00|13921.7|13916.7|13923.4|13921.4|13925.7|13922.2|13920.3|13916.5|460
1658220300000|2022-07-19 08:45:00|13923.3|13921.3|13925|13923|13926.8|13923.4|13922.7|13920.7|313
1658220600000|2022-07-19 08:50:00|13926.1|13921.1|13924.9|13919.9|13927.6|13924.2|13922.9|13919.7|352
1658220900000|2022-07-19 08:55:00|13923.3|13921.3|13906.3|13901.3|13925|13921.4|13906.2|13901.2|507
1658221200000|2022-07-19 09:00:00|13906.2|13901.2|13916.2|13911.2|13916.3|13913.1|13906|13901|481
1658221500000|2022-07-19 09:05:00|13916.3|13911.3|13920.6|13915.6|13921.7|13918.3|13914.8|13911.3|482
1658221800000|2022-07-19 09:10:00|13920.7|13915.7|13921.9|13916.9|13923|13919.4|13917.8|13914.2|461
1658222100000|2022-07-19 09:15:00|13921.8|13916.8|13922.9|13920.9|13929|13925.6|13921|13916.8|413
1658222400000|2022-07-19 09:20:00|13923.1|13921.1|13923|13918|13925.2|13921.5|13921.1|13917.3|374
1658222700000|2022-07-19 09:25:00|13922.9|13917.9|13926.7|13921.7|13927.5|13924.1|13921.1|13917.8|342
1658223000000|2022-07-19 09:30:00|13926.8|13921.8|13926.4|13924.4|13927.9|13924.7|13923.3|13920.7|327
1658223300000|2022-07-19 09:35:00|13926.3|13924.3|13923.5|13921.5|13927.4|13924.8|13923.4|13920|353
1658223600000|2022-07-19 09:40:00|13923.6|13921.6|13925.3|13920.3|13927.3|13924.1|13923.3|13920|406
1658223900000|2022-07-19 09:45:00|13925.2|13920.2|13921.6|13919.6|13925.4|13921.7|13920|13916.4|496
1658224200000|2022-07-19 09:50:00|13921.7|13919.7|13924.8|13922.8|13926.6|13923|13920.4|13918.4|389
1658224500000|2022-07-19 09:55:00|13924.9|13922.9|13925.4|13923.4|13927|13923.6|13923.8|13920.4|359
1658224800000|2022-07-19 10:00:00|13925.3|13923.3|13925.5|13923.5|13927.1|13923.7|13922.5|13919.3|319
1658225100000|2022-07-19 10:05:00|13925.4|13923.4|13920.6|13918.6|13925.5|13923.5|13918.4|13914.8|453
1658225400000|2022-07-19 10:10:00|13920.5|13918.5|13923.8|13918.8|13924.3|13920.8|13918.5|13915.1|379
1658225700000|2022-07-19 10:15:00|13923.6|13918.6|13924.4|13922.4|13926.5|13923|13921.6|13918.6|337
1658226000000|2022-07-19 10:20:00|13925.9|13920.9|13932.8|13927.8|13932.9|13929|13923.6|13920.4|372
1658226300000|2022-07-19 10:25:00|13932.9|13927.9|13927.9|13922.9|13933.7|13930.1|13925.6|13921.8|347
1658226600000|2022-07-19 10:30:00|13928|13923|13927.7|13925.7|13931.7|13928.1|13926.2|13922.9|468
1658226900000|2022-07-19 10:35:00|13927.8|13925.8|13927.6|13922.6|13929.7|13926.3|13920.3|13916.4|468
1658227200000|2022-07-19 10:40:00|13927.8|13922.8|13925.5|13923.5|13928|13924.2|13924.7|13921.2|358
1658227500000|2022-07-19 10:45:00|13925.4|13923.4|13923.8|13921.8|13925.7|13923.7|13921.9|13918.5|393
1658227800000|2022-07-19 10:50:00|13925.5|13920.5|13920.7|13915.7|13927|13924.1|13919.3|13915.2|389
1658228100000|2022-07-19 10:55:00|13920.8|13915.8|13915.7|13913.7|13924.3|13920.1|13915.7|13912.3|471
1658228400000|2022-07-19 11:00:00|13915.8|13913.8|13922|13920|13923.8|13921.5|13915.8|13913.8|445
1658228700000|2022-07-19 11:05:00|13922.5|13920.5|13923.4|13921.4|13927.2|13923.1|13922.2|13918.7|355
1658229000000|2022-07-19 11:10:00|13923.5|13921.5|13924.8|13919.8|13927.8|13924.3|13923.4|13919.6|356
1658229300000|2022-07-19 11:15:00|13924.7|13919.7|13921.4|13916.4|13925|13920.7|13918.3|13914.8|485
1658229600000|2022-07-19 11:20:00|13921.3|13916.3|13924.7|13922.7|13926|13922.8|13918.9|13915.6|323
1658229900000|2022-07-19 11:25:00|13924.6|13922.6|13923|13921|13926.6|13923.3|13921.9|13919.9|250
1658230200000|2022-07-19 11:30:00|13923.1|13921.1|13928.5|13923.5|13929.2|13925.8|13922.4|13919.7|306
1658230500000|2022-07-19 11:35:00|13928.7|13923.7|13927.4|13922.4|13929.7|13926.3|13926.2|13922.3|286
1658230800000|2022-07-19 11:40:00|13927.5|13922.5|13927.7|13922.7|13928.6|13924.8|13925.5|13921.4|342
1658231100000|2022-07-19 11:45:00|13928.2|13923.2|13923|13918|13928.8|13923.8|13921.5|13916.5|357
1658231400000|2022-07-19 11:50:00|13923.1|13918.1|13924.5|13919.5|13924.9|13921.5|13921.2|13917.5|408
1658231700000|2022-07-19 11:55:00|13924.4|13919.4|13922.9|13917.9|13924.7|13921.1|13921.4|13917.6|446
1658232000000|2022-07-19 12:00:00|13922.7|13917.7|13923.6|13921.6|13925.2|13921.9|13921.3|13917.6|414
1658232300000|2022-07-19 12:05:00|13923.4|13921.4|13925.8|13923.8|13926.1|13924.1|13923.1|13921.1|446
1658232600000|2022-07-19 12:10:00|13925.9|13923.9|13928|13926|13929.6|13926.8|13924.3|13921.4|366
1658232900000|2022-07-19 12:15:00|13928.1|13926.1|13933|13928|13933|13929.5|13925.8|13923.8|372
1658233200000|2022-07-19 12:20:00|13931.1|13929.1|13932.6|13930.6|13935.1|13932.4|13930.4|13927.7|404
1658233500000|2022-07-19 12:25:00|13932.7|13930.7|13933.8|13928.8|13934.1|13931.5|13930.6|13927.1|363
1658233800000|2022-07-19 12:30:00|13933.9|13928.9|13930.8|13925.8|13934|13929.4|13928.4|13924.9|373
1658234100000|2022-07-19 12:35:00|13931|13926|13930.7|13928.7|13931.2|13928.8|13926.5|13923.1|338
1658234400000|2022-07-19 12:40:00|13930.8|13928.8|13930|13925|13933.3|13928.8|13927.4|13924.2|417
1658234700000|2022-07-19 12:45:00|13929.9|13924.9|13927.9|13925.9|13930.9|13927.7|13927.5|13923.9|467
1658235000000|2022-07-19 12:50:00|13928|13926|13927.7|13922.7|13929.4|13926.1|13921.7|13918.6|460
1658235300000|2022-07-19 12:55:00|13926.2|13924.2|13927.5|13922.5|13931|13927.4|13925.2|13921.5|437
1658235600000|2022-07-19 13:00:00|13927.9|13922.9|13929.1|13927.1|13930.4|13927.2|13925.5|13921.7|393
1658235900000|2022-07-19 13:05:00|13928.6|13926.6|13926.2|13924.2|13930.4|13927.2|13925.4|13921.8|429
1658236200000|2022-07-19 13:10:00|13927.6|13922.6|13921.9|13919.9|13927.6|13924.2|13920.2|13916.8|422
1658236500000|2022-07-19 13:15:00|13921.8|13919.8|13922.1|13920.1|13924.1|13920.7|13920.9|13918.1|334
1658236800000|2022-07-19 13:20:00|13922.2|13920.2|13920.1|13915.1|13923.1|13920.4|13920|13915|329
1658237100000|2022-07-19 13:25:00|13920.2|13915.2|13923.1|13921.1|13924.7|13921.3|13918.8|13915.2|454
1658237400000|2022-07-19 13:30:00|13923|13921|13925.5|13920.5|13925.6|13921|13919.9|13916.2|453
1658237700000|2022-07-19 13:35:00|13925.6|13920.6|13921.8|13916.8|13925.6|13921.6|13921.1|13916.1|442
1658238000000|2022-07-19 13:40:00|13921.7|13916.7|13921.2|13916.2|13922.3|13917.9|13919.5|13915.1|372
1658238300000|2022-07-19 13:45:00|13921.1|13916.1|13920.3|13915.3|13921.3|13917.4|13917.3|13913.8|398
1658238600000|2022-07-19 13:50:00|13920.2|13915.2|13917.3|13915.3|13920.4|13916.6|13913.8|13911.3|492
1658238900000|2022-07-19 13:55:00|13917.4|13915.4|13917|13912|13919.6|13916.1|13914.6|13911.2|383
1658239200000|2022-07-19 14:00:00|13917.1|13912.1|13920|13915|13920.4|13917|13915.9|13910.9|445
1658239500000|2022-07-19 14:05:00|13920.1|13915.1|13918.1|13913.1|13921.6|13916.6|13916.7|13912.9|417
1658239800000|2022-07-19 14:10:00|13918|13913|13915.9|13910.9|13919.1|13914.5|13910|13905|577
1658240100000|2022-07-19 14:15:00|13915.8|13910.8|13920.5|13915.5|13923.1|13918.1|13915.7|13910.7|637
1658240400000|2022-07-19 14:20:00|13920.4|13915.4|13921.2|13916.2|13922.3|13917.3|13919.4|13914.4|485
1658240700000|2022-07-19 14:25:00|13921.1|13916.1|13918.5|13913.5|13921.8|13916.8|13914|13909|505
1658241000000|2022-07-19 14:30:00|13918.4|13913.4|13921.2|13916.2|13921.3|13916.9|13916.5|13912.9|498
1658241300000|2022-07-19 14:35:00|13921.1|13916.1|13921.5|13916.5|13927.2|13922.6|13920.2|13915.9|486
1658241600000|2022-07-19 14:40:00|13921.6|13916.6|13921.3|13919.3|13923.9|13919.8|13920|13916.2|456
1658241900000|2022-07-19 14:45:00|13921.4|13919.4|13918.9|13913.9|13923|13919.5|13918.6|13913.6|451
1658242200000|2022-07-19 14:50:00|13918.8|13913.8|13912.5|13907.5|13918.8|13914.4|13911.7|13906.7|416
1658242500000|2022-07-19 14:55:00|13912.4|13907.4|13915.7|13913.7|13916|13914|13911.4|13907.4|382
1658242800000|2022-07-19 15:00:00|13915.6|13913.6|13910.1|13908.1|13917.3|13913.8|13910.1|13905.1|454
1658243100000|2022-07-19 15:05:00|13910|13908|13914.6|13909.6|13916.9|13913.3|13909.8|13907.2|362
1658243400000|2022-07-19 15:10:00|13914.7|13909.7|13915.7|13910.7|13919.1|13914.1|13914.6|13909.6|368
1658243700000|2022-07-19 15:15:00|13915.8|13910.8|13918.3|13913.3|13918.6|13915.1|13915.2|13910.2|304
1658244000000|2022-07-19 15:20:00|13918.1|13913.1|13920.4|13915.4|13921.2|13916.2|13916.2|13912.5|333
1658244300000|2022-07-19 15:25:00|13920.3|13915.3|13919.5|13914.5|13920.8|13916.8|13917.7|13913.6|310
1658244600000|2022-07-19 15:30:00|13919.6|13914.6|13916.2|13914.2|13919.7|13916.7|13915.7|13912.2|234
1658244900000|2022-07-19 15:35:00|13916.1|13914.1|13915.3|13910.3|13917.5|13914.3|13913.6|13909.6|222
1658245200000|2022-07-19 15:40:00|13915.4|13910.4|13916.7|13911.7|13916.8|13912|13913.8|13909.5|171
1658245500000|2022-07-19 15:45:00|13916.6|13911.6|13916.2|13911.2|13919.9|13914.9|13916.2|13911.2|228
1658245800000|2022-07-19 15:50:00|13916.3|13911.3|13918.9|13913.9|13919.8|13914.8|13914.3|13910.2|192
1658246100000|2022-07-19 15:55:00|13918.8|13913.8|13918.1|13913.1|13918.9|13914.4|13916.2|13912.3|186
1658246400000|2022-07-19 16:00:00|13918|13913|13918|13916|13919.8|13916|13917.4|13912.5|242
1658246700000|2022-07-19 16:05:00|13918.1|13916.1|13922.4|13917.4|13924.8|13919.8|13917.6|13914.5|219
1658247000000|2022-07-19 16:10:00|13922.5|13917.5|13919.8|13914.8|13922.7|13917.7|13918.2|13913.2|230
1658247300000|2022-07-19 16:15:00|13919.9|13914.9|13921.4|13916.4|13922.6|13917.6|13919.8|13914.8|163
1658247600000|2022-07-19 16:20:00|13921.5|13916.5|13919.5|13914.5|13921.8|13916.8|13918.7|13914.1|192
1658247900000|2022-07-19 16:25:00|13919.6|13914.6|13919.3|13914.3|13920.5|13917|13918.6|13914.3|168
1658248200000|2022-07-19 16:30:00|13919.4|13914.4|13915.4|13910.4|13919.7|13915.8|13911|13906|207
1658248500000|2022-07-19 16:35:00|13915.5|13910.5|13913.9|13908.9|13916.4|13911.4|13913.4|13908.4|208
1658248800000|2022-07-19 16:40:00|13913.8|13908.8|13916.1|13911.1|13916.4|13912.3|13912.3|13908.4|218
1658249100000|2022-07-19 16:45:00|13916.2|13911.2|13914.9|13909.9|13916.5|13912.1|13913.5|13909.7|175
1658249400000|2022-07-19 16:50:00|13914.8|13909.8|13916.6|13911.6|13917.4|13913.5|13914.8|13909.8|175
1658249700000|2022-07-19 16:55:00|13916.5|13911.5|13915.5|13910.5|13916.6|13912.9|13913.6|13910.2|191
1658250000000|2022-07-19 17:00:00|13915.6|13910.6|13915.8|13910.8|13915.9|13911.7|13913.5|13909|163
1658250300000|2022-07-19 17:05:00|13915.9|13910.9|13916.5|13911.5|13917|13913.4|13914.3|13910.7|160
1658250600000|2022-07-19 17:10:00|13916.4|13911.4|13917.5|13912.5|13917.6|13912.9|13914.5|13911|150
1658250900000|2022-07-19 17:15:00|13917.4|13912.4|13914.7|13909.7|13917.7|13912.7|13913.4|13909.6|193
1658251200000|2022-07-19 17:20:00|13914.8|13909.8|13915.5|13910.5|13916.8|13912.3|13913.9|13909.2|206
1658251500000|2022-07-19 17:25:00|13915.6|13910.6|13917.6|13912.6|13919|13915|13914.8|13910.4|166
1658251800000|2022-07-19 17:30:00|13917.5|13912.5|13917.1|13912.1|13917.9|13914.2|13915.7|13912|131
1658252100000|2022-07-19 17:35:00|13917|13912|13918|13913|13918.2|13913.6|13915.5|13912|108
1658252400000|2022-07-19 17:40:00|13918.1|13913.1|13919.6|13914.6|13920.3|13916.9|13916.5|13913|128
1658252700000|2022-07-19 17:45:00|13919.7|13914.7|13920|13915|13920.2|13916.6|13918|13914.2|136
1658253000000|2022-07-19 17:50:00|13919.9|13914.9|13920.6|13915.6|13921.1|13917.2|13918.2|13914.4|167
1658253300000|2022-07-19 17:55:00|13920.7|13915.7|13920.7|13915.7|13921.1|13917.5|13918.5|13915|180
1658253600000|2022-07-19 18:00:00|13920.8|13915.8|13920.5|13915.5|13920.8|13917.3|13918.6|13915.1|142
1658253900000|2022-07-19 18:05:00|13920.4|13915.4|13920.6|13915.6|13920.8|13917.3|13918.6|13915.2|95
1658254200000|2022-07-19 18:10:00|13920.5|13915.5|13919.3|13917.3|13921|13917.5|13918.6|13915.1|174
1658254500000|2022-07-19 18:15:00|13919.4|13917.4|13921.8|13916.8|13922.6|13919.1|13919.1|13915.8|152
1658254800000|2022-07-19 18:20:00|13921.9|13916.9|13920.4|13915.4|13923|13919.6|13918.8|13915.4|169
1658255100000|2022-07-19 18:25:00|13920.2|13915.2|13923.4|13918.4|13923.5|13920.1|13919.7|13915.2|153
1658255400000|2022-07-19 18:30:00|13923.5|13918.5|13922.2|13920.2|13923.6|13920.4|13921.5|13918|138
1658255700000|2022-07-19 18:35:00|13922.1|13920.1|13922.2|13920.2|13923.4|13920.3|13920.9|13918.4|141
1658256000000|2022-07-19 18:40:00|13922.3|13920.3|13922|13920|13922.6|13920.6|13921.5|13919.5|128
1658256300000|2022-07-19 18:45:00|13921.9|13919.9|13921.9|13919.9|13922.6|13920.6|13921.6|13919.6|142
1658256600000|2022-07-19 18:50:00|13922|13920|13920.4|13915.4|13922.1|13920.1|13918.7|13915.3|175
1658256900000|2022-07-19 18:55:00|13920.5|13915.5|13920.2|13918.2|13922.7|13919.1|13919.1|13915.5|178
1658257200000|2022-07-19 19:00:00|13920|13918|13921.7|13919.7|13924.1|13920.4|13920|13917.5|293
1658257500000|2022-07-19 19:05:00|13921.8|13919.8|13919.8|13917.8|13923.6|13920.4|13919.7|13916.1|200
1658257800000|2022-07-19 19:10:00|13919.6|13917.6|13919.4|13917.4|13921.8|13917.8|13919.1|13914.9|208
1658258100000|2022-07-19 19:15:00|13919.3|13917.3|13920.2|13915.2|13921.5|13917.7|13918.9|13914.8|176
1658258400000|2022-07-19 19:20:00|13920.3|13915.3|13920.5|13915.5|13921.1|13916.1|13919.8|13914.8|195
1658258700000|2022-07-19 19:25:00|13920.4|13915.4|13919|13914|13921.1|13916.1|13919|13914|128
1658259000000|2022-07-19 19:30:00|13918.9|13913.9|13919.3|13914.3|13919.5|13914.5|13918.1|13913.1|147
1658259300000|2022-07-19 19:35:00|13919.2|13914.2|13918|13913|13919.3|13914.3|13917.9|13912.9|124
1658259600000|2022-07-19 19:40:00|13917.9|13912.9|13918.2|13913.2|13918.4|13914.5|13916.2|13912.2|169
1658259900000|2022-07-19 19:45:00|13918.3|13913.3|13917.7|13912.7|13918.5|13914|13915.7|13911.8|206
1658260200000|2022-07-19 19:50:00|13917.5|13912.5|13920.9|13915.9|13920.9|13916.5|13917|13912|208
1658260500000|2022-07-19 19:55:00|13920.8|13915.8|13925.1|13920.1|13925.8|13920.9|13919.8|13915.7|262
1658260800000|2022-07-19 20:00:00|13925.2|13920.2|13920.4|13915.4|13925.2|13920.2|13920.2|13915.2|201
1658261100000|2022-07-19 20:05:00|13920.3|13915.3|13921.1|13916.1|13921.6|13917.6|13919.4|13915.2|103
1658261400000|2022-07-19 20:10:00|13921|13916|13921|13916|13921.6|13917.7|13919.7|13915.9|81
1658261700000|2022-07-19 20:15:00|13921.1|13916.1|13921.1|13916.1|13921.4|13917.9|13919.9|13915.9|71
1658262000000|2022-07-19 20:20:00|13921.2|13916.2|13920.7|13918.7|13922.5|13918.9|13919.7|13916.1|149
1658262300000|2022-07-19 20:25:00|13920.8|13918.8|13921.9|13916.9|13922.5|13919|13920.5|13916.8|158
1658262600000|2022-07-19 20:30:00|13922.2|13917.2|13919.8|13914.8|13922.4|13918.9|13918.6|13914.4|117
1658262900000|2022-07-19 20:35:00|13919.5|13914.5|13916.8|13911.8|13919.5|13914.5|13915.5|13910.5|123
1658263200000|2022-07-19 20:40:00|13916.7|13911.7|13918|13913|13918.6|13913.6|13916.7|13911.7|75
1658263500000|2022-07-19 20:45:00|13917.5|13912.5|13918.1|13913.1|13919.1|13914.8|13916.8|13911.9|66
1658263800000|2022-07-19 20:50:00|13918|13913|13918.3|13913.3|13920.4|13914.5|13916.5|13911.9|60
1658264100000|2022-07-19 20:55:00|13917.8|13912.8|13930.8|13917.1|13933.8|13918.1|13917.1|13910|599
1658264400000|2022-07-19 21:00:00|13930.1|13917.4|13928.1|13912.1|13933.1|13917.4|13927.8|13911.8|44
1658264700000|2022-07-19 21:05:00|13926.4|13910.4|13926.3|13910.3|13926.9|13910.9|13925.5|13909.5|49
1658265000000|2022-07-19 21:10:00|13924.6|13908.6|13925.1|13909.1|13928.4|13912.4|13923.2|13907.2|125
1658265300000|2022-07-19 21:15:00|13925|13909|13925.6|13911.7|13928.4|13914.3|13922.9|13907.2|152
1658265600000|2022-07-19 21:20:00|13925.8|13911.5|13926.1|13910.1|13927.3|13916|13921|13908.7|90
1658265900000|2022-07-19 21:25:00|13926.4|13910.4|13925.6|13909.6|13927.4|13915.2|13922.1|13908.7|92
1658266200000|2022-07-19 21:30:00|13925.8|13909.8|13926.2|13910.2|13928.5|13914.3|13922.1|13906.1|124
1658266500000|2022-07-19 21:35:00|13926.1|13910.1|13924.4|13912.9|13933|13917|13921.4|13905.4|145
1658266800000|2022-07-19 21:40:00|13924.1|13913.2|13925.7|13909.7|13926.9|13916.1|13920.7|13907.5|142
1658267100000|2022-07-19 21:45:00|13925.2|13909.2|13923.8|13907.8|13927.7|13914.2|13922.2|13906.2|167
1658267400000|2022-07-19 21:50:00|13925.3|13909.3|13925.3|13909.3|13927|13915|13921.8|13907.6|152
1658267700000|2022-07-19 21:55:00|13924.8|13908.8|13924.2|13914.2|13932.3|13916.3|13922.6|13906.6|180
1658268000000|2022-07-19 22:00:00|13926.6|13912.3|13922|13914.1|13927.7|13916|13920.7|13909.3|211
1658268300000|2022-07-19 22:05:00|13922.4|13913.7|13922|13914.8|13927.1|13915.8|13920.5|13909.6|174
1658268600000|2022-07-19 22:10:00|13920.8|13915.8|13925.1|13914|13927.5|13917.3|13920.5|13910.6|172
1658268900000|2022-07-19 22:15:00|13924.9|13914.4|13923.3|13915.3|13927.4|13916.6|13922.7|13911.3|178
1658269200000|2022-07-19 22:20:00|13923|13916.3|13923.5|13915.2|13925.5|13916.3|13922.6|13911.7|156
1658269500000|2022-07-19 22:25:00|13923.6|13915.3|13924|13915|13924.8|13916|13922.7|13911.8|121
1658269800000|2022-07-19 22:30:00|13923.9|13914.3|13923.3|13913.4|13924.1|13915.4|13922.3|13912.5|162
1658270100000|2022-07-19 22:35:00|13923.2|13913.2|13923.1|13911.7|13924.7|13914.4|13921.6|13911.4|279
1658270400000|2022-07-19 22:40:00|13922.9|13912|13921|13912.4|13923|13913.3|13920.9|13910.6|265
1658270700000|2022-07-19 22:45:00|13920.9|13912.3|13920.9|13912.7|13921.6|13913.8|13920.6|13911.4|144
1658271000000|2022-07-19 22:50:00|13921.1|13912.1|13921.7|13912.5|13923.3|13914.5|13920.6|13910.7|136
1658271300000|2022-07-19 22:55:00|13921.1|13913.4|13919.9|13913.7|13922|13914.1|13919.9|13911.5|151
1658271600000|2022-07-19 23:00:00|13920.1|13913.3|13915|13910|13920.6|13914.4|13914.7|13909.4|268
1658271900000|2022-07-19 23:05:00|13915.1|13910.1|13919|13914|13919.5|13914.5|13914.8|13909.8|173
1658272200000|2022-07-19 23:10:00|13918.9|13913.9|13918.7|13911.9|13920|13914|13918|13911.5|226
1658272500000|2022-07-19 23:15:00|13919|13912|13918.8|13912.3|13919|13913.1|13917.8|13911.6|263
1658272800000|2022-07-19 23:20:00|13918.9|13912.2|13918.7|13912.2|13918.9|13913.2|13917.7|13911.9|251
1658273100000|2022-07-19 23:25:00|13918.6|13912.1|13919.1|13913.1|13919.3|13913.7|13917.8|13911.8|275
1658273400000|2022-07-19 23:30:00|13919.2|13913|13918.5|13912.1|13919.3|13913.7|13917.7|13911.8|247
1658273700000|2022-07-19 23:35:00|13918.6|13912.2|13918.1|13913.1|13918.8|13913.2|13917.8|13911.9|163
1658274000000|2022-07-19 23:40:00|13918|13913|13917.8|13912.8|13918.6|13913.6|13916.8|13911.8|227
1658274300000|2022-07-19 23:45:00|13917.9|13912.9|13918.6|13913.6|13918.7|13913.7|13917.3|13912.3|119
1658274600000|2022-07-19 23:50:00|13918.7|13913.7|13916.5|13911.5|13918.7|13913.7|13916.4|13911.4|177
1658274900000|2022-07-19 23:55:00|13916.6|13911.6|13918.5|13913.5|13918.7|13913.7|13916.1|13911.1|147
1658275200000|2022-07-20 00:00:00|13918.4|13913.4|13917.1|13912.1|13918.8|13913.8|13915.7|13910.7|204
1658275500000|2022-07-20 00:05:00|13917.2|13912.2|13919|13914|13919.4|13915.7|13915.6|13912|156
1658275800000|2022-07-20 00:10:00|13919.1|13914.1|13917|13912|13919.2|13915.7|13916.9|13911.9|143
1658276100000|2022-07-20 00:15:00|13916.9|13911.9|13907.3|13902.3|13917.1|13913.2|13906.3|13901.3|288
1658276400000|2022-07-20 00:20:00|13907.4|13902.4|13907.5|13902.5|13910|13905|13906.8|13901.8|231
1658276700000|2022-07-20 00:25:00|13907.6|13902.6|13908.5|13903.5|13908.8|13905.1|13906.5|13901.5|195
1658277000000|2022-07-20 00:30:00|13908.6|13903.6|13909.1|13904.1|13909.6|13904.9|13906.9|13902.1|198
1658277300000|2022-07-20 00:35:00|13909|13904|13912.9|13907.9|13913|13908|13908.2|13903.2|190
1658277600000|2022-07-20 00:40:00|13913|13908|13913.1|13908.1|13914.4|13910.8|13911.9|13906.9|207
1658277900000|2022-07-20 00:45:00|13913|13908|13914|13909|13914|13910.6|13912.2|13907.2|138
1658278200000|2022-07-20 00:50:00|13913.9|13908.9|13909.8|13904.8|13916.8|13911.8|13908.9|13903.9|254
1658278500000|2022-07-20 00:55:00|13909.4|13904.4|13909.9|13904.9|13913|13908|13908|13903.7|244
1658278800000|2022-07-20 01:00:00|13909.8|13904.8|13912.6|13907.6|13913.9|13908.9|13907.8|13904.2|267
1658279100000|2022-07-20 01:05:00|13912.7|13907.7|13910.6|13905.6|13912.8|13908.9|13909.2|13904.6|202
1658279400000|2022-07-20 01:10:00|13910.5|13905.5|13914.2|13909.2|13914.6|13909.6|13910.4|13905.4|162
1658279700000|2022-07-20 01:15:00|13914.1|13909.1|13913.4|13911.4|13916.7|13913.1|13913.4|13908.8|278
1658280000000|2022-07-20 01:20:00|13915|13910|13916.9|13911.9|13916.9|13913.4|13913.3|13909.7|202
1658280300000|2022-07-20 01:25:00|13916.8|13911.8|13915.3|13910.3|13917.2|13913.6|13913.6|13910.2|149
1658280600000|2022-07-20 01:30:00|13915.4|13910.4|13918|13913|13921.7|13918.3|13913.6|13910.1|277
1658280900000|2022-07-20 01:35:00|13918.1|13913.1|13918.2|13913.2|13919.5|13916|13916|13911|217
1658281200000|2022-07-20 01:40:00|13918.4|13913.4|13913.7|13911.7|13919.7|13916.2|13912|13908.3|236
1658281500000|2022-07-20 01:45:00|13913.9|13911.9|13918|13916|13919.5|13916.1|13913.6|13910.7|236
1658281800000|2022-07-20 01:50:00|13918.1|13916.1|13919.3|13917.3|13920.8|13917.5|13917.3|13914.3|252
1658282100000|2022-07-20 01:55:00|13919.4|13917.4|13924|13922|13925.7|13922.3|13918.7|13915.5|177
1658282400000|2022-07-20 02:00:00|13925.5|13920.5|13923.7|13921.7|13926.4|13923.1|13920.4|13917.5|172
1658282700000|2022-07-20 02:05:00|13923.6|13921.6|13923.1|13921.1|13925|13921.6|13922.7|13919.3|157
1658283000000|2022-07-20 02:10:00|13923|13921|13921.4|13919.4|13923.1|13921.1|13920.4|13917|129
1658283300000|2022-07-20 02:15:00|13921.3|13919.3|13921.1|13919.1|13922.5|13919.7|13920.2|13917.4|126
1658283600000|2022-07-20 02:20:00|13921.2|13919.2|13920.3|13918.3|13922.7|13919.5|13919.1|13916.8|114
1658283900000|2022-07-20 02:25:00|13920.2|13918.2|13917|13915|13921.1|13918.3|13916.8|13913.4|205
1658284200000|2022-07-20 02:30:00|13917.1|13915.1|13916.5|13914.5|13918.4|13915.5|13916.4|13913.3|128
1658284500000|2022-07-20 02:35:00|13916.4|13914.4|13912.3|13907.3|13916.5|13914.5|13910.3|13906.4|320
1658284800000|2022-07-20 02:40:00|13912.5|13907.5|13911.6|13906.6|13913|13908|13911.5|13906.5|171
1658285100000|2022-07-20 02:45:00|13911.5|13906.5|13912.7|13907.7|13913|13909.6|13906.1|13903.6|223
1658285400000|2022-07-20 02:50:00|13912.8|13907.8|13915|13913|13918.8|13915.3|13910.9|13907.6|275
1658285700000|2022-07-20 02:55:00|13915.1|13913.1|13914.7|13909.7|13917.6|13914.5|13912.8|13909.5|208
1658286000000|2022-07-20 03:00:00|13914.8|13909.8|13914.2|13912.2|13917.8|13914.3|13912.7|13909.3|175
1658286300000|2022-07-20 03:05:00|13914.1|13912.1|13913.4|13911.4|13918.9|13915.1|13912.6|13909.7|201
1658286600000|2022-07-20 03:10:00|13913.2|13911.2|13913.5|13911.5|13915.8|13912.5|13912.7|13910|206
1658286900000|2022-07-20 03:15:00|13913.4|13911.4|13907.6|13905.6|13913.5|13911.5|13907.3|13905.2|172
1658287200000|2022-07-20 03:20:00|13907.4|13905.4|13910.4|13908.4|13911.8|13908.6|13907.4|13905.4|155
1658287500000|2022-07-20 03:25:00|13910.5|13908.5|13909.9|13907.9|13911.4|13908.8|13909.2|13905.8|171
1658287800000|2022-07-20 03:30:00|13911.4|13906.4|13910|13908|13911.9|13908.6|13909|13905.4|197
1658288100000|2022-07-20 03:35:00|13910.2|13908.2|13912|13910|13914|13911.2|13909.8|13906.4|251
1658288400000|2022-07-20 03:40:00|13911.9|13909.9|13912.3|13907.3|13913.7|13910.2|13909.2|13906.2|164
1658288700000|2022-07-20 03:45:00|13912.2|13907.2|13913.2|13908.2|13913.3|13909.6|13909.1|13906|215
1658289000000|2022-07-20 03:50:00|13913.3|13908.3|13916.2|13911.2|13916.8|13913.4|13911.7|13908.3|287
1658289300000|2022-07-20 03:55:00|13916.1|13911.1|13913.4|13911.4|13916.8|13913.4|13912.9|13909.6|251
1658289600000|2022-07-20 04:00:00|13913.5|13911.5|13912.2|13907.2|13916.6|13913.2|13910.5|13907|199
1658289900000|2022-07-20 04:05:00|13910.7|13908.7|13909.7|13907.7|13913|13909.7|13909.4|13905.8|171
1658290200000|2022-07-20 04:10:00|13909.6|13907.6|13908.2|13906.2|13911.4|13907.8|13908|13904.9|175
1658290500000|2022-07-20 04:15:00|13908.1|13906.1|13907.2|13905.2|13909.6|13906.1|13904.4|13900.6|228
1658290800000|2022-07-20 04:20:00|13907.3|13905.3|13908|13903|13908.7|13905.3|13905.1|13901.5|163
1658291100000|2022-07-20 04:25:00|13908.1|13903.1|13908.7|13906.7|13909.1|13906.8|13906.2|13903.1|166
1658291400000|2022-07-20 04:30:00|13908.8|13906.8|13906.4|13904.4|13910.2|13907.2|13906.3|13903.2|147
1658291700000|2022-07-20 04:35:00|13906.5|13904.5|13909.5|13904.5|13909.5|13906|13906.4|13903.3|98
1658292000000|2022-07-20 04:40:00|13909.4|13904.4|13906.8|13904.8|13909.5|13906|13906.6|13904|77
1658292300000|2022-07-20 04:45:00|13906.9|13904.9|13907.1|13905.1|13907.6|13905.3|13905.7|13902.4|118
1658292600000|2022-07-20 04:50:00|13906.8|13904.8|13904.8|13902.8|13909.1|13905.6|13904.8|13901.4|129
1658292900000|2022-07-20 04:55:00|13904.9|13902.9|13905.7|13903.7|13907.5|13904|13904.7|13901.6|118
1658293200000|2022-07-20 05:00:00|13905.8|13903.8|13906.1|13904.1|13909|13905.5|13905.8|13902.4|185
1658293500000|2022-07-20 05:05:00|13906|13904|13904.7|13902.7|13907.3|13904.2|13904.6|13901.5|125
1658293800000|2022-07-20 05:10:00|13904.6|13902.6|13909.5|13907.5|13909.9|13907.9|13904.6|13902.6|177
1658294100000|2022-07-20 05:15:00|13909.6|13907.6|13909.6|13907.6|13911.6|13908.9|13909.5|13906.2|120
1658294400000|2022-07-20 05:20:00|13909.7|13907.7|13913.4|13911.4|13916.3|13912.8|13909.7|13907.7|268
1658294700000|2022-07-20 05:25:00|13913.3|13911.3|13910.8|13908.8|13914.6|13912.2|13910.6|13907.4|191
1658295000000|2022-07-20 05:30:00|13910.9|13908.9|13915.1|13913.1|13915.9|13913.1|13910.8|13907.9|165
1658295300000|2022-07-20 05:35:00|13915.2|13913.2|13915.6|13913.6|13917.8|13914.3|13914.9|13912.2|165
1658295600000|2022-07-20 05:40:00|13917.1|13912.1|13915.7|13913.7|13917.6|13914.3|13915.3|13912|151
1658295900000|2022-07-20 05:45:00|13915.8|13913.8|13914.9|13912.9|13917.3|13913.8|13914.7|13911.7|160
1658296200000|2022-07-20 05:50:00|13915|13913|13913.4|13911.4|13916.5|13913.2|13912.5|13910|135
1658296500000|2022-07-20 05:55:00|13913.5|13911.5|13917.4|13912.4|13917.9|13914|13913.4|13911.4|207
1658296800000|2022-07-20 06:00:00|13917.7|13912.7|13917.7|13912.7|13918.9|13914.1|13915.6|13911.5|395
1658297100000|2022-07-20 06:05:00|13917.8|13912.8|13921.4|13919.4|13924.8|13921|13915.4|13911.6|457
1658297400000|2022-07-20 06:10:00|13921.5|13919.5|13921.8|13919.8|13924.1|13920.7|13920.1|13916.6|354
1658297700000|2022-07-20 06:15:00|13921.9|13919.9|13920.3|13918.3|13923.5|13920.1|13919.7|13916.2|354
1658298000000|2022-07-20 06:20:00|13920.1|13918.1|13920.6|13918.6|13921.5|13919.2|13918.2|13914.7|332
1658298300000|2022-07-20 06:25:00|13920.7|13918.7|13924.2|13922.2|13927.3|13925.3|13920.7|13918.7|355
1658298600000|2022-07-20 06:30:00|13924.1|13922.1|13927.5|13925.5|13927.7|13925.7|13923.9|13920.7|250
1658298900000|2022-07-20 06:35:00|13927.6|13925.6|13926.7|13924.7|13933.8|13931|13926.7|13924|289
1658299200000|2022-07-20 06:40:00|13926.6|13924.6|13927.4|13925.4|13929.3|13925.9|13925.2|13922|262
1658299500000|2022-07-20 06:45:00|13927.3|13925.3|13922.7|13920.7|13927.7|13925.3|13922.4|13919.2|229
1658299800000|2022-07-20 06:50:00|13922.6|13920.6|13922|13920|13923.2|13920.7|13918.5|13914.9|346
1658300100000|2022-07-20 06:55:00|13921.8|13919.8|13919.4|13917.4|13923.9|13921.9|13919.3|13917.3|302
1658300400000|2022-07-20 07:00:00|13919.3|13917.3|13916.6|13914.6|13920.8|13918.8|13915.6|13912|433
1658300700000|2022-07-20 07:05:00|13916.7|13914.7|13919.7|13917.7|13920.8|13918.8|13915.4|13913.4|403
1658301000000|2022-07-20 07:10:00|13919.9|13917.9|13918.4|13916.4|13921.3|13918.9|13918.3|13915.5|386
1658301300000|2022-07-20 07:15:00|13918.5|13916.5|13919|13917|13920.9|13917.5|13916.6|13913.2|428
1658301600000|2022-07-20 07:20:00|13918.9|13916.9|13919.6|13914.6|13920.8|13918.8|13915.4|13912.8|440
1658301900000|2022-07-20 07:25:00|13919.8|13914.8|13918.9|13916.9|13920.6|13918.1|13917.7|13914.1|406
1658302200000|2022-07-20 07:30:00|13919|13917|13918.7|13916.7|13920.9|13917.3|13917.4|13913.5|421
1658302500000|2022-07-20 07:35:00|13918.8|13916.8|13923.6|13921.6|13923.8|13921.8|13918.8|13916.8|422
1658302800000|2022-07-20 07:40:00|13923.5|13921.5|13925.2|13923.2|13926.4|13923.3|13920.1|13917|418
1658303100000|2022-07-20 07:45:00|13925.3|13923.3|13932.7|13927.7|13932.8|13929|13922.2|13918.6|478
1658303400000|2022-07-20 07:50:00|13932.6|13927.6|13930.7|13928.7|13936.1|13933.6|13929|13924.6|528
1658303700000|2022-07-20 07:55:00|13930.8|13928.8|13932.1|13927.1|13933.5|13929.1|13927|13923.5|501
1658304000000|2022-07-20 08:00:00|13932.2|13927.2|13931|13926|13935.3|13931.5|13926.6|13923.2|569
1658304300000|2022-07-20 08:05:00|13931.1|13926.1|13931.2|13929.2|13933.6|13930.2|13928.1|13924.6|467
1658304600000|2022-07-20 08:10:00|13931.1|13929.1|13931.7|13929.7|13933.2|13929.9|13926.6|13923.3|450
1658304900000|2022-07-20 08:15:00|13931.3|13929.3|13933.6|13931.6|13935.6|13932.5|13929.4|13927.4|418
1658305200000|2022-07-20 08:20:00|13933.7|13931.7|13934|13932|13937.7|13934.8|13933.7|13930.4|302
1658305500000|2022-07-20 08:25:00|13934.1|13932.1|13934|13932|13936.1|13933.9|13932.8|13929.4|342
1658305800000|2022-07-20 08:30:00|13933.7|13931.7|13925.8|13923.8|13935.4|13931.7|13925.5|13922.1|373
1658306100000|2022-07-20 08:35:00|13925.7|13923.7|13929.5|13927.5|13929.7|13927.7|13925.1|13923.1|274
1658306400000|2022-07-20 08:40:00|13929.6|13927.6|13927.8|13925.8|13931.2|13927.6|13925.9|13922.4|297
1658306700000|2022-07-20 08:45:00|13927.9|13925.9|13926.6|13924.6|13929.2|13926.1|13925.7|13923.7|306
1658307000000|2022-07-20 08:50:00|13926.7|13924.7|13924.1|13922.1|13929.1|13926.1|13924|13920.5|320
1658307300000|2022-07-20 08:55:00|13924|13922|13928|13926|13930.1|13926.8|13923.7|13920.4|287
1658307600000|2022-07-20 09:00:00|13928.2|13926.2|13926.7|13924.7|13930.1|13926.6|13926.5|13924.5|265
1658307900000|2022-07-20 09:05:00|13926.8|13924.8|13923.2|13921.2|13928.2|13924.8|13922.8|13920.8|222
1658308200000|2022-07-20 09:10:00|13923.3|13921.3|13922.6|13920.6|13925.3|13922.1|13922.3|13919|266
1658308500000|2022-07-20 09:15:00|13922.3|13920.3|13917.9|13915.9|13922.4|13920.4|13917.4|13914.8|300
1658308800000|2022-07-20 09:20:00|13917.8|13915.8|13920.7|13918.7|13922.3|13919.2|13917.2|13914.2|258
1658309100000|2022-07-20 09:25:00|13920.6|13918.6|13919.9|13914.9|13923|13919.6|13917.5|13914.4|360
1658309400000|2022-07-20 09:30:00|13920|13915|13915.9|13913.9|13920.5|13916.6|13914.7|13911.5|276
1658309700000|2022-07-20 09:35:00|13916|13914|13913.2|13911.2|13917|13914.5|13913|13909.7|268
1658310000000|2022-07-20 09:40:00|13913.3|13911.3|13915.8|13910.8|13916.6|13912.6|13913.1|13910.3|228
1658310300000|2022-07-20 09:45:00|13915.7|13910.7|13914.9|13912.9|13917.1|13913.1|13914|13910.5|168
1658310600000|2022-07-20 09:50:00|13916.6|13911.6|13915.6|13910.6|13917|13913.5|13913.8|13910.3|204
1658310900000|2022-07-20 09:55:00|13915.5|13910.5|13913|13911|13915.8|13912.1|13912.2|13909.1|273
1658311200000|2022-07-20 10:00:00|13914.8|13909.8|13917.8|13912.8|13920.7|13916.5|13912.9|13909.4|320
1658311500000|2022-07-20 10:05:00|13917.9|13912.9|13917|13912|13917.9|13913.9|13913.7|13910.2|319
1658311800000|2022-07-20 10:10:00|13917.1|13912.1|13920.1|13915.1|13921.8|13919|13915.1|13911.8|293
1658312100000|2022-07-20 10:15:00|13919.8|13914.8|13917.9|13915.9|13919.8|13916.3|13915.7|13912.1|278
1658312400000|2022-07-20 10:20:00|13917.8|13915.8|13917.3|13915.3|13919.5|13916.3|13916.9|13914|223
1658312700000|2022-07-20 10:25:00|13917|13915|13917.3|13912.3|13919.3|13916.3|13913|13909.4|302
1658313000000|2022-07-20 10:30:00|13917.2|13912.2|13925.1|13920.1|13925.3|13920.3|13916|13912.2|393
1658313300000|2022-07-20 10:35:00|13925.7|13920.7|13935.1|13930.1|13935.2|13930.2|13925.1|13920.1|515
1658313600000|2022-07-20 10:40:00|13935.2|13930.2|13937.9|13932.9|13939.7|13935.4|13934.1|13929.1|465
1658313900000|2022-07-20 10:45:00|13938|13933|13942.1|13937.1|13946|13941|13937.2|13932.8|470
1658314200000|2022-07-20 10:50:00|13942|13937|13939.6|13934.6|13942.7|13937.7|13935.1|13931.5|437
1658314500000|2022-07-20 10:55:00|13939.5|13934.5|13932.8|13927.8|13939.7|13935.7|13932.1|13927.1|317
1658314800000|2022-07-20 11:00:00|13932.6|13927.6|13933|13931|13937.4|13934.1|13929.7|13926.8|390
1658315100000|2022-07-20 11:05:00|13933.1|13931.1|13928|13926|13934.5|13931.7|13927.2|13923.8|408
1658315400000|2022-07-20 11:10:00|13927.8|13925.8|13926.2|13924.2|13931.2|13927.5|13925.7|13922.9|345
1658315700000|2022-07-20 11:15:00|13926.3|13924.3|13926.2|13924.2|13929.4|13926.2|13925.7|13922.3|302
1658316000000|2022-07-20 11:20:00|13925.8|13923.8|13927.1|13925.1|13928.3|13925.1|13923.5|13920.1|305
1658316300000|2022-07-20 11:25:00|13927|13925|13928.7|13926.7|13930.7|13928.7|13926|13922.6|368
1658316600000|2022-07-20 11:30:00|13928.6|13926.6|13931.7|13929.7|13931.7|13929.7|13927.5|13925.1|357
1658316900000|2022-07-20 11:35:00|13931.6|13929.6|13936|13934|13938|13934.6|13931.6|13929.6|376
1658317200000|2022-07-20 11:40:00|13935.9|13933.9|13939.3|13937.3|13939.4|13937.4|13934.2|13932.2|335
1658317500000|2022-07-20 11:45:00|13939.2|13937.2|13938.1|13936.1|13939.5|13937.2|13934.9|13931|364
1658317800000|2022-07-20 11:50:00|13938.2|13936.2|13938.2|13936.2|13941.1|13937.8|13936.5|13934.5|328
1658318100000|2022-07-20 11:55:00|13938.3|13936.3|13934.9|13929.9|13939.5|13936.4|13933.4|13929.5|491
1658318400000|2022-07-20 12:00:00|13935|13930|13932.1|13927.1|13936.1|13931.1|13930.9|13925.9|323
1658318700000|2022-07-20 12:05:00|13932.2|13927.2|13928.2|13926.2|13933.4|13928.8|13928.1|13925.1|274
1658319000000|2022-07-20 12:10:00|13928.1|13926.1|13927.3|13925.3|13930.2|13928.2|13927.3|13925.3|276
1658319300000|2022-07-20 12:15:00|13927.2|13925.2|13929.1|13927.1|13930.9|13927.7|13926.9|13924.7|273
1658319600000|2022-07-20 12:20:00|13929.2|13927.2|13934.3|13929.3|13936.8|13933.3|13928.1|13924.5|458
1658319900000|2022-07-20 12:25:00|13934.4|13929.4|13933.1|13928.1|13935.3|13931.7|13930.5|13926.8|238
1658320200000|2022-07-20 12:30:00|13933.2|13928.2|13931.6|13929.6|13933.3|13929.8|13929.6|13926.5|287
1658320500000|2022-07-20 12:35:00|13931.4|13929.4|13931.1|13929.1|13933|13930.1|13928.5|13926.3|410
1658320800000|2022-07-20 12:40:00|13931.2|13929.2|13932.6|13930.6|13936.9|13933.4|13931|13927.5|388
1658321100000|2022-07-20 12:45:00|13932.5|13930.5|13932.8|13930.8|13935.2|13931.7|13932|13929.6|334
1658321400000|2022-07-20 12:50:00|13932.9|13930.9|13927.7|13922.7|13933.8|13931.3|13922.9|13917.9|542
1658321700000|2022-07-20 12:55:00|13927.6|13922.6|13925.6|13923.6|13930|13925.9|13925.5|13922.2|413
1658322000000|2022-07-20 13:00:00|13926|13924|13922.7|13920.7|13928|13924.7|13920.8|13916.7|429
1658322300000|2022-07-20 13:05:00|13922.8|13920.8|13922.8|13920.8|13924.3|13920.9|13918.7|13916.1|328
1658322600000|2022-07-20 13:10:00|13922.7|13920.7|13918.2|13916.2|13924.2|13921.3|13917|13913.6|412
1658322900000|2022-07-20 13:15:00|13918.3|13916.3|13914.7|13912.7|13920|13917.1|13913.1|13909.9|443
1658323200000|2022-07-20 13:20:00|13914.8|13912.8|13913.3|13911.3|13915|13912.8|13909.7|13906|437
1658323500000|2022-07-20 13:25:00|13913.2|13911.2|13911.3|13909.3|13916.5|13913.1|13911.1|13907.7|455
1658323800000|2022-07-20 13:30:00|13912.7|13907.7|13915.6|13913.6|13917.8|13914.3|13910.1|13906.7|544
1658324100000|2022-07-20 13:35:00|13915.5|13913.5|13910.5|13908.5|13917.4|13913.5|13908.1|13904.8|356
1658324400000|2022-07-20 13:40:00|13910.6|13908.6|13914.8|13912.8|13918.4|13914.6|13910.1|13907.1|490
1658324700000|2022-07-20 13:45:00|13916|13911|13916|13914|13920|13917.2|13913.8|13910.7|491
1658325000000|2022-07-20 13:50:00|13915.9|13913.9|13921.5|13916.5|13922.8|13918.7|13915.9|13912.8|463
1658325300000|2022-07-20 13:55:00|13921.4|13916.4|13922.6|13917.6|13922.7|13919.1|13918.4|13914.8|351
1658325600000|2022-07-20 14:00:00|13922.5|13917.5|13920.9|13918.9|13924.1|13920.6|13918.5|13914.9|353
1658325900000|2022-07-20 14:05:00|13920.8|13918.8|13922.4|13917.4|13926|13922.2|13920|13916.5|414
1658326200000|2022-07-20 14:10:00|13922.3|13917.3|13922.8|13917.8|13926.2|13922.6|13919.5|13916.3|390
1658326500000|2022-07-20 14:15:00|13922.9|13917.9|13923.2|13918.2|13924.4|13920.5|13920.1|13916.6|441
1658326800000|2022-07-20 14:20:00|13923.3|13918.3|13921.9|13919.9|13924|13920.8|13919.6|13915.8|401
1658327100000|2022-07-20 14:25:00|13922|13920|13919.6|13917.6|13923.3|13920.4|13917.5|13914.1|369
1658327400000|2022-07-20 14:30:00|13919.4|13917.4|13917|13915|13923.3|13919.8|13915.3|13913|360
1658327700000|2022-07-20 14:35:00|13917.1|13915.1|13915.9|13913.9|13918.9|13915.5|13912.9|13909.6|469
1658328000000|2022-07-20 14:40:00|13915.8|13913.8|13917.1|13915.1|13921.7|13918.5|13915|13911.6|435
1658328300000|2022-07-20 14:45:00|13917.2|13915.2|13916.5|13914.5|13918.5|13916.5|13914.3|13911.8|418
1658328600000|2022-07-20 14:50:00|13916.4|13914.4|13914.7|13909.7|13917.9|13915.9|13912.6|13909.3|461
1658328900000|2022-07-20 14:55:00|13913.2|13911.2|13914.8|13912.8|13917.2|13913.6|13912.6|13909.5|381
1658329200000|2022-07-20 15:00:00|13914.7|13912.7|13917.2|13915.2|13919.4|13915.2|13912.8|13909.4|387
1658329500000|2022-07-20 15:05:00|13917.1|13915.1|13914.1|13912.1|13920.1|13916|13913.8|13910.5|285
1658329800000|2022-07-20 15:10:00|13914.2|13912.2|13918.2|13913.2|13918.3|13914.5|13913.3|13910.2|224
1658330100000|2022-07-20 15:15:00|13918.1|13913.1|13921.7|13916.7|13922.2|13918.2|13916.5|13912.9|217
1658330400000|2022-07-20 15:20:00|13921.9|13916.9|13921.8|13916.8|13922.8|13919.8|13919.5|13914.7|241
1658330700000|2022-07-20 15:25:00|13921.9|13916.9|13922.1|13920.1|13923.8|13920.2|13921|13916.9|218
1658331000000|2022-07-20 15:30:00|13922.2|13920.2|13925.8|13920.8|13926.4|13922.9|13922.1|13918.6|211
1658331300000|2022-07-20 15:35:00|13926|13921|13923.5|13921.5|13926.4|13922.8|13922.9|13919.3|286
1658331600000|2022-07-20 15:40:00|13923.6|13921.6|13923.9|13921.9|13926.4|13923|13923.4|13920.7|187
1658331900000|2022-07-20 15:45:00|13924.1|13922.1|13923.8|13918.8|13925.6|13922.2|13922.1|13918.7|161
1658332200000|2022-07-20 15:50:00|13923.7|13918.7|13923.1|13918.1|13924.8|13921.4|13921.3|13917.9|170
1658332500000|2022-07-20 15:55:00|13923.2|13918.2|13920.9|13918.9|13924.2|13920.3|13920.5|13917.2|159
1658332800000|2022-07-20 16:00:00|13921|13919|13923|13918|13923.1|13919.5|13920.6|13917.2|121
1658333100000|2022-07-20 16:05:00|13923.1|13918.1|13922|13917|13923.2|13919.4|13919.3|13916|151
1658333400000|2022-07-20 16:10:00|13922.1|13917.1|13922.5|13917.5|13922.8|13918.4|13919.6|13916|116
1658333700000|2022-07-20 16:15:00|13922.4|13917.4|13923|13918|13924.1|13920.5|13920.9|13916.9|157
1658334000000|2022-07-20 16:20:00|13923.1|13918.1|13921.2|13919.2|13923.1|13919.6|13920.8|13917.3|102
1658334300000|2022-07-20 16:25:00|13921.1|13919.1|13921.2|13919.2|13922.8|13919.3|13920.8|13917.3|146
1658334600000|2022-07-20 16:30:00|13921.1|13919.1|13922.6|13920.6|13923.6|13921|13921.1|13918.4|125
1658334900000|2022-07-20 16:35:00|13922.7|13920.7|13924.5|13922.5|13925.5|13922.5|13922.2|13919.4|110
1658335200000|2022-07-20 16:40:00|13924.4|13922.4|13929.5|13927.5|13930.2|13928.2|13924|13922|145
1658335500000|2022-07-20 16:45:00|13929.6|13927.6|13938.2|13933.2|13938.4|13934.1|13929.5|13927.5|224
1658335800000|2022-07-20 16:50:00|13938.1|13933.1|13932.8|13930.8|13938.9|13933.9|13931.9|13928.4|221
1658336100000|2022-07-20 16:55:00|13932.9|13930.9|13934.2|13929.2|13935|13932.1|13932.1|13928.5|153
1658336400000|2022-07-20 17:00:00|13934.1|13929.1|13939.6|13934.6|13940.9|13935.9|13930.7|13925.7|300
1658336700000|2022-07-20 17:05:00|13939.4|13934.4|13941.4|13936.4|13943|13938|13938.2|13933.2|215
1658337000000|2022-07-20 17:10:00|13941.6|13936.6|13939.6|13934.6|13944.3|13939.3|13939.1|13934.1|246
1658337300000|2022-07-20 17:15:00|13939.7|13934.7|13939.6|13934.6|13942|13937|13939.2|13934.2|270
1658337600000|2022-07-20 17:20:00|13939.7|13934.7|13940.4|13935.4|13942|13937|13939.5|13934.5|242
1658337900000|2022-07-20 17:25:00|13940.3|13935.3|13940.3|13935.3|13941.2|13937.5|13939.5|13935|231
1658338200000|2022-07-20 17:30:00|13940.4|13935.4|13939.3|13934.3|13941.2|13937.5|13937.1|13933.4|242
1658338500000|2022-07-20 17:35:00|13939.4|13934.4|13942.2|13937.2|13942.9|13937.9|13937.8|13934.3|202
1658338800000|2022-07-20 17:40:00|13942.1|13937.1|13942.3|13937.3|13943|13939|13940.5|13935.5|221
1658339100000|2022-07-20 17:45:00|13942.2|13937.2|13944.1|13939.1|13944.4|13939.4|13940.9|13936.8|202
1658339400000|2022-07-20 17:50:00|13944|13939|13944.4|13939.4|13945.4|13941.9|13942|13938.1|248
1658339700000|2022-07-20 17:55:00|13944.5|13939.5|13945.6|13940.6|13945.9|13942.4|13944.2|13939.4|184
1658340000000|2022-07-20 18:00:00|13945.5|13940.5|13945.4|13940.4|13945.7|13942.3|13943.1|13939.4|255
1658340300000|2022-07-20 18:05:00|13945.3|13940.3|13943.7|13941.7|13945.6|13942.3|13943.3|13939.2|200
1658340600000|2022-07-20 18:10:00|13943.8|13941.8|13944|13939|13945.6|13941.9|13943|13938|296
1658340900000|2022-07-20 18:15:00|13943.9|13938.9|13941.3|13939.3|13945.1|13941.4|13941.3|13937.8|205
1658341200000|2022-07-20 18:20:00|13943|13938|13942.8|13937.8|13943.7|13940.1|13941.1|13937.7|203
1658341500000|2022-07-20 18:25:00|13943|13938|13937.9|13932.9|13943.3|13939|13937.9|13932.9|238
1658341800000|2022-07-20 18:30:00|13938|13933|13937|13932|13938.9|13934.9|13935.2|13931.7|248
1658342100000|2022-07-20 18:35:00|13937.1|13932.1|13935.2|13930.2|13937.3|13932.3|13933.4|13929.9|202
1658342400000|2022-07-20 18:40:00|13935.3|13930.3|13935.2|13930.2|13935.9|13932.2|13933.4|13929.7|286
1658342700000|2022-07-20 18:45:00|13935.1|13930.1|13933.9|13928.9|13935.3|13931.8|13932.4|13928.5|201
1658343000000|2022-07-20 18:50:00|13933.8|13928.8|13934.9|13929.9|13935.1|13930.9|13932.6|13928.5|200
1658343300000|2022-07-20 18:55:00|13934.8|13929.8|13933.8|13928.8|13935.2|13930.2|13932.2|13928.4|209
1658343600000|2022-07-20 19:00:00|13933.6|13928.6|13931.1|13926.1|13934.3|13929.3|13931|13926|150
1658343900000|2022-07-20 19:05:00|13931.2|13926.2|13931.6|13926.6|13932.1|13928.3|13930.1|13925.9|167
1658344200000|2022-07-20 19:10:00|13931.8|13926.8|13934|13929|13934.2|13929.2|13930.7|13926.6|158
1658344500000|2022-07-20 19:15:00|13934.1|13929.1|13932.4|13927.4|13934.7|13930.8|13931.4|13926.7|200
1658344800000|2022-07-20 19:20:00|13932.3|13927.3|13932.8|13927.8|13933|13928.8|13930.7|13926.5|191
1658345100000|2022-07-20 19:25:00|13932.7|13927.7|13931|13926|13932.8|13927.8|13929.4|13925.7|189
1658345400000|2022-07-20 19:30:00|13930.9|13925.9|13931.5|13926.5|13931.7|13928.1|13929.4|13925.7|149
1658345700000|2022-07-20 19:35:00|13931.7|13926.7|13931.3|13926.3|13931.8|13927.8|13929.3|13925.8|160
1658346000000|2022-07-20 19:40:00|13931.2|13926.2|13929.5|13924.5|13932.7|13927.9|13929.1|13924.4|127
1658346300000|2022-07-20 19:45:00|13929.6|13924.6|13931.2|13926.2|13931.3|13926.3|13928.1|13924.5|117
1658346600000|2022-07-20 19:50:00|13931.1|13926.1|13932.1|13927.1|13932.6|13927.8|13929.4|13926|110
1658346900000|2022-07-20 19:55:00|13932.2|13927.2|13930.3|13925.3|13932.5|13928.6|13928.3|13924.6|210
1658347200000|2022-07-20 20:00:00|13930.4|13925.4|13929.3|13927.3|13930.7|13927.3|13929.3|13924.7|170
1658347500000|2022-07-20 20:05:00|13930.9|13925.9|13931.5|13926.5|13932|13927|13929.5|13924.5|147
1658347800000|2022-07-20 20:10:00|13931.6|13926.6|13931.6|13926.6|13932.1|13927.1|13930.6|13925.6|138
1658348100000|2022-07-20 20:15:00|13931.8|13926.8|13932.2|13927.2|13932.8|13929.2|13930.3|13926.1|115
1658348400000|2022-07-20 20:20:00|13930.9|13928.9|13931.9|13926.9|13932.5|13929.1|13930.7|13926.6|78
1658348700000|2022-07-20 20:25:00|13931.8|13926.8|13933.2|13928.2|13933.5|13929.2|13930.8|13926.2|153
1658349000000|2022-07-20 20:30:00|13933.4|13928.4|13933.4|13928.4|13933.8|13929.9|13931.4|13927.4|96
1658349300000|2022-07-20 20:35:00|13933.3|13928.3|13934.2|13929.2|13934.3|13929.3|13933.3|13928.3|91
1658349600000|2022-07-20 20:40:00|13934.1|13929.1|13933.9|13928.9|13934.5|13929.1|13932.5|13927.5|100
1658349900000|2022-07-20 20:45:00|13934.9|13927.8|13934|13928|13945.2|13934.9|13932.7|13926.3|333
1658350200000|2022-07-20 20:50:00|13934.2|13927.9|13933.3|13928.3|13936.7|13929.2|13933.2|13925|89
1658350500000|2022-07-20 20:55:00|13933.6|13928.6|13938.2|13928.5|13944.9|13929.5|13932.8|13922.7|307
1658350800000|2022-07-20 21:00:00|13938.6|13928.2|13941.3|13928.6|13944.5|13932.7|13938.6|13928.2|41
1658351100000|2022-07-20 21:05:00|13941.2|13927.6|13941.4|13931|13941.7|13932.1|13940|13927.6|45
1658351400000|2022-07-20 21:10:00|13941.9|13929.9|13943.7|13929.3|13944.6|13934.2|13939.1|13928.3|111
1658351700000|2022-07-20 21:15:00|13943.5|13929.6|13941.4|13934.6|13944.5|13934.6|13937.5|13928.5|99
1658352000000|2022-07-20 21:20:00|13943.3|13928.6|13941.9|13929.7|13944.6|13931.8|13940.6|13928.2|121
1658352300000|2022-07-20 21:25:00|13941.8|13929.8|13941.6|13929.7|13944.2|13931.6|13940.4|13927.9|110
1658352600000|2022-07-20 21:30:00|13941.5|13929.5|13942.4|13929.9|13944.2|13932.8|13937.8|13927.2|140
1658352900000|2022-07-20 21:35:00|13942.1|13930|13938.4|13931.1|13944|13931.6|13938.4|13927.8|137
1658353200000|2022-07-20 21:40:00|13937.6|13932.4|13940.9|13930.5|13944.8|13932.6|13937.6|13928.2|101
1658353500000|2022-07-20 21:45:00|13944|13928|13941.4|13929.8|13944|13931.5|13937.6|13927.6|93
1658353800000|2022-07-20 21:50:00|13940.3|13930.1|13943.4|13927.4|13944.4|13934.1|13937.8|13927.4|118
1658354100000|2022-07-20 21:55:00|13943.2|13927.2|13939.7|13930.8|13943.9|13934|13937.4|13927.2|126
1658354400000|2022-07-20 22:00:00|13940.4|13930|13939|13931.4|13945.2|13933.8|13936.8|13926.8|361
1658354700000|2022-07-20 22:05:00|13942.1|13929.9|13932.5|13920.6|13943.7|13932.1|13932.2|13918.5|201
1658355000000|2022-07-20 22:10:00|13931|13922|13935|13919|13937.2|13924.9|13929.1|13918.6|185
1658355300000|2022-07-20 22:15:00|13934.9|13918.9|13933.8|13918.7|13936.9|13920.9|13931.1|13918|418
1658355600000|2022-07-20 22:20:00|13933.4|13918.9|13931.7|13919|13936|13920|13930.6|13917.8|155
1658355900000|2022-07-20 22:25:00|13931.5|13919.2|13931.7|13919.8|13935.6|13920.9|13931.1|13917.5|156
1658356200000|2022-07-20 22:30:00|13932|13920.3|13931.1|13923.7|13936.3|13923.7|13930.8|13919.1|272
1658356500000|2022-07-20 22:35:00|13931.2|13923.1|13932.3|13922.4|13934.8|13923.9|13930.8|13921|140
1658356800000|2022-07-20 22:40:00|13932.4|13921.8|13931.5|13922.7|13937|13924|13930.8|13920.1|114
1658357100000|2022-07-20 22:45:00|13931.4|13922.8|13931|13924.5|13936.2|13924.5|13930.7|13920.1|150
1658357400000|2022-07-20 22:50:00|13931.7|13924.4|13931.7|13921.5|13936.9|13924.4|13930.9|13920.4|104
1658357700000|2022-07-20 22:55:00|13931.4|13922.6|13931.4|13923.5|13935.7|13923.5|13930.8|13918.7|144
1658358000000|2022-07-20 23:00:00|13931.5|13922.6|13935.5|13926.7|13938.3|13928.1|13930.9|13921.4|294
1658358300000|2022-07-20 23:05:00|13935.6|13926.8|13938.9|13933.9|13940.4|13935.2|13929.7|13920.3|280
1658358600000|2022-07-20 23:10:00|13938.8|13933.8|13938.9|13933.9|13939|13934|13938.5|13933.5|132
1658358900000|2022-07-20 23:15:00|13938.8|13933.8|13939.1|13934.1|13939.2|13934.2|13938.6|13933.6|134
1658359200000|2022-07-20 23:20:00|13938.9|13933.9|13939.6|13934.6|13939.9|13934.9|13938.8|13933.8|177
1658359500000|2022-07-20 23:25:00|13939.5|13934.5|13939.3|13934.3|13939.9|13934.9|13939.2|13934.2|119
1658359800000|2022-07-20 23:30:00|13939.5|13934.5|13939.5|13934.5|13940.1|13935.1|13939.3|13934.3|133
1658360100000|2022-07-20 23:35:00|13939.4|13934.4|13933.8|13928.8|13939.7|13934.7|13933.6|13928.6|147
1658360400000|2022-07-20 23:40:00|13933.9|13928.9|13934.4|13929.4|13934.5|13929.5|13933.6|13928.6|115
1658360700000|2022-07-20 23:45:00|13934.5|13929.5|13934|13929|13935|13930|13933.8|13928.8|90
1658361000000|2022-07-20 23:50:00|13934.1|13929.1|13932.9|13927.9|13934.2|13929.2|13932.6|13927.6|102
1658361300000|2022-07-20 23:55:00|13933|13928|13933.4|13928.4|13933.5|13928.5|13932.8|13927.8|157
1658361600000|2022-07-21 00:00:00|13933.3|13928.3|13935.3|13930.3|13935.8|13932.1|13933.3|13928.3|176
1658361900000|2022-07-21 00:05:00|13935.4|13930.4|13933.7|13928.7|13935.4|13930.4|13931.7|13928.2|140
1658362200000|2022-07-21 00:10:00|13933.6|13928.6|13933.4|13928.4|13933.7|13929.4|13931|13926.8|152
1658362500000|2022-07-21 00:15:00|13933.3|13928.3|13934.5|13932.5|13936.1|13932.8|13931.6|13928|155
1658362800000|2022-07-21 00:20:00|13935.9|13930.9|13933.2|13931.2|13936.1|13932.6|13933.2|13929.7|135
1658363100000|2022-07-21 00:25:00|13934.6|13929.6|13936.8|13931.8|13936.9|13933.5|13932.6|13929.1|132
1658363400000|2022-07-21 00:30:00|13936.9|13931.9|13939.3|13934.3|13939.4|13935.9|13934.2|13930.7|156
1658363700000|2022-07-21 00:35:00|13939.4|13934.4|13940|13935|13941|13937.7|13937.8|13934.3|148
1658364000000|2022-07-21 00:40:00|13940.1|13935.1|13937.2|13935.2|13940.2|13935.4|13937.1|13933.6|128
1658364300000|2022-07-21 00:45:00|13937.3|13935.3|13935.6|13933.6|13938.8|13935.3|13934.5|13931|188
1658364600000|2022-07-21 00:50:00|13935.5|13933.5|13938.5|13936.5|13939.7|13936.6|13935.3|13932.1|159
1658364900000|2022-07-21 00:55:00|13938.6|13936.6|13936.1|13931.1|13940.1|13936.6|13933.4|13930.2|240
1658365200000|2022-07-21 01:00:00|13936.2|13931.2|13935.3|13933.3|13936.5|13933.6|13934.2|13931|168
1658365500000|2022-07-21 01:05:00|13935.4|13933.4|13940|13935|13940.3|13937.5|13935.4|13932.8|167
1658365800000|2022-07-21 01:10:00|13939.9|13934.9|13939.1|13934.1|13940|13936|13936.3|13933.1|151
1658366100000|2022-07-21 01:15:00|13939.2|13934.2|13936.9|13934.9|13939.2|13935.2|13936.5|13932.9|183
1658366400000|2022-07-21 01:20:00|13936.8|13934.8|13933.9|13931.9|13938.7|13935.2|13933.3|13930.2|212
1658366700000|2022-07-21 01:25:00|13933.7|13931.7|13934.6|13932.6|13937.4|13934.2|13933.7|13930.7|185
1658367000000|2022-07-21 01:30:00|13934.5|13932.5|13929.9|13927.9|13936.1|13932.5|13929.3|13926.5|228
1658367300000|2022-07-21 01:35:00|13930|13928|13927.9|13925.9|13930.3|13928|13927.2|13923.7|163
1658367600000|2022-07-21 01:40:00|13929.4|13924.4|13926.1|13924.1|13929.8|13926.2|13925.7|13922.4|239
1658367900000|2022-07-21 01:45:00|13926|13924|13927.1|13925.1|13929|13925.6|13926|13923.9|183
1658368200000|2022-07-21 01:50:00|13927.2|13925.2|13930.9|13928.9|13931.9|13928.9|13927|13923.7|163
1658368500000|2022-07-21 01:55:00|13930.8|13928.8|13929.8|13927.8|13933.1|13929.7|13929.4|13926.3|152
1658368800000|2022-07-21 02:00:00|13929.7|13927.7|13933|13928|13935.4|13933.4|13929.7|13927.7|187
1658369100000|2022-07-21 02:05:00|13932.9|13927.9|13931.1|13929.1|13932.9|13929.8|13930.4|13927|170
1658369400000|2022-07-21 02:10:00|13931|13929|13929.5|13927.5|13931.2|13929.2|13929.2|13927.2|126
1658369700000|2022-07-21 02:15:00|13929.6|13927.6|13929.6|13927.6|13931.6|13928.4|13928.4|13925.5|162
1658370000000|2022-07-21 02:20:00|13929.7|13927.7|13930|13928|13930.9|13928.4|13929|13925.8|156
1658370300000|2022-07-21 02:25:00|13929.9|13927.9|13928.5|13926.5|13931.7|13928.2|13928.2|13924.9|156
1658370600000|2022-07-21 02:30:00|13928.4|13926.4|13929.1|13927.1|13930.6|13927.6|13928.3|13925.5|159
1658370900000|2022-07-21 02:35:00|13929.2|13927.2|13928.2|13926.2|13930.2|13927.3|13927.8|13924.3|239
1658371200000|2022-07-21 02:40:00|13928.1|13926.1|13926.5|13924.5|13929.9|13926.4|13926.5|13923.6|131
1658371500000|2022-07-21 02:45:00|13926.6|13924.6|13926.8|13924.8|13929.7|13926.6|13926.5|13923.2|128
1658371800000|2022-07-21 02:50:00|13926.7|13924.7|13926.6|13921.6|13928.2|13924.9|13925.4|13921.6|109
1658372100000|2022-07-21 02:55:00|13926.5|13921.5|13922.4|13920.4|13927.7|13924.6|13922.4|13919|203
1658372400000|2022-07-21 03:00:00|13922.5|13920.5|13924.3|13919.3|13924.8|13921.5|13920.9|13915.9|230
1658372700000|2022-07-21 03:05:00|13924.2|13919.2|13919.2|13914.2|13924.3|13919.3|13916.4|13913.1|552
1658373000000|2022-07-21 03:10:00|13919.1|13914.1|13921.1|13916.1|13922|13918.2|13917.4|13913.6|386
1658373300000|2022-07-21 03:15:00|13921.2|13916.2|13924|13919|13926|13922|13919.8|13915.9|384
1658373600000|2022-07-21 03:20:00|13923.9|13918.9|13925.4|13920.4|13926.3|13922.7|13921.5|13918.3|287
1658373900000|2022-07-21 03:25:00|13925.5|13920.5|13922.1|13920.1|13925.7|13922.4|13920.4|13916.9|211
1658374200000|2022-07-21 03:30:00|13922|13920|13922.4|13920.4|13924|13920.6|13921.3|13917.8|154
1658374500000|2022-07-21 03:35:00|13922.5|13920.5|13924.9|13922.9|13926.5|13923|13922.2|13919.1|154
1658374800000|2022-07-21 03:40:00|13925|13923|13925.4|13920.4|13925.5|13923|13923.3|13919.8|145
1658375100000|2022-07-21 03:45:00|13925.3|13920.3|13923.2|13921.2|13925.8|13922.6|13923.2|13919.7|145
1658375400000|2022-07-21 03:50:00|13923.3|13921.3|13923.9|13921.9|13924.6|13922.2|13922.4|13919.6|118
1658375700000|2022-07-21 03:55:00|13923.8|13921.8|13924.8|13922.8|13926|13923.5|13923.8|13920.1|126
1658376000000|2022-07-21 04:00:00|13924.7|13922.7|13927.5|13922.5|13927.7|13924.1|13924.5|13921.1|128
1658376300000|2022-07-21 04:05:00|13927.4|13922.4|13930.5|13925.5|13930.6|13927.1|13925.9|13922.4|152
1658376600000|2022-07-21 04:10:00|13930.6|13925.6|13926.1|13924.1|13930.7|13927.5|13926|13922.9|159
1658376900000|2022-07-21 04:15:00|13926.2|13924.2|13925.2|13923.2|13927.2|13924.2|13924.7|13921.2|114
1658377200000|2022-07-21 04:20:00|13925.3|13923.3|13922.7|13920.7|13926.6|13923.6|13922.6|13919.1|196
1658377500000|2022-07-21 04:25:00|13922.6|13920.6|13923.7|13921.7|13925.3|13921.9|13922.6|13919.2|197
1658377800000|2022-07-21 04:30:00|13923.6|13921.6|13922|13917|13925.1|13921.8|13920.5|13916|223
1658378100000|2022-07-21 04:35:00|13920.5|13918.5|13923.2|13921.2|13924.9|13922.2|13919.8|13916.3|197
1658378400000|2022-07-21 04:40:00|13923.1|13921.1|13918.2|13913.2|13924.2|13921.2|13916.8|13913.2|217
1658378700000|2022-07-21 04:45:00|13918.3|13913.3|13913.6|13911.6|13918.7|13915.1|13913.4|13910.9|157
1658379000000|2022-07-21 04:50:00|13914.9|13909.9|13912.4|13910.4|13915|13911.5|13911.6|13908.1|154
1658379300000|2022-07-21 04:55:00|13912.3|13910.3|13908.4|13906.4|13912.7|13910.7|13908.3|13904.7|128
1658379600000|2022-07-21 05:00:00|13908.5|13906.5|13910.2|13908.2|13911.8|13908.6|13908|13906|158
1658379900000|2022-07-21 05:05:00|13909.9|13907.9|13908.9|13906.9|13911.1|13908.2|13907.9|13904.4|122
1658380200000|2022-07-21 05:10:00|13908.8|13906.8|13910.9|13908.9|13912.1|13909.3|13908.2|13905.5|172
1658380500000|2022-07-21 05:15:00|13910.8|13908.8|13914.8|13912.8|13917.5|13914.1|13910.8|13907.4|157
1658380800000|2022-07-21 05:20:00|13914.9|13912.9|13923.1|13921.1|13924.7|13921.1|13914.8|13911.6|249
1658381100000|2022-07-21 05:25:00|13923.2|13921.2|13921.6|13919.6|13925.7|13922|13921.5|13918.1|270
1658381400000|2022-07-21 05:30:00|13921.5|13919.5|13920.2|13918.2|13924.9|13921.4|13919.9|13916.4|296
1658381700000|2022-07-21 05:35:00|13920.3|13918.3|13921.9|13916.9|13924.6|13921.2|13920.1|13916.8|204
1658382000000|2022-07-21 05:40:00|13921.8|13916.8|13919.2|13917.2|13922.7|13919.2|13918|13914.5|216
1658382300000|2022-07-21 05:45:00|13919.1|13917.1|13920.1|13918.1|13924.6|13921.1|13918.7|13915.1|206
1658382600000|2022-07-21 05:50:00|13920|13918|13921.5|13919.5|13923.3|13920.5|13919.3|13915.9|250
1658382900000|2022-07-21 05:55:00|13921.7|13919.7|13922.4|13920.4|13924.7|13921.4|13921.5|13918.4|186
1658383200000|2022-07-21 06:00:00|13922.3|13920.3|13923.6|13921.6|13925.3|13922.6|13921.4|13917.9|323
1658383500000|2022-07-21 06:05:00|13923.7|13921.7|13921.5|13919.5|13924.5|13921.8|13921.1|13918|295
1658383800000|2022-07-21 06:10:00|13921.6|13919.6|13921.6|13919.6|13925.1|13921.7|13921.2|13918.1|364
1658384100000|2022-07-21 06:15:00|13921.8|13919.8|13922.1|13920.1|13927.2|13923.7|13921.5|13918.1|387
1658384400000|2022-07-21 06:20:00|13922|13920|13923.7|13921.7|13924.3|13921.9|13919.6|13916.4|347
1658384700000|2022-07-21 06:25:00|13923.6|13921.6|13923.7|13921.7|13924.8|13922.8|13922.1|13920.1|246
1658385000000|2022-07-21 06:30:00|13923.8|13921.8|13929.8|13924.8|13931.9|13928.2|13923.6|13921|364
1658385300000|2022-07-21 06:35:00|13929.7|13924.7|13924|13922|13929.7|13925|13923.1|13920.9|302
1658385600000|2022-07-21 06:40:00|13923.9|13921.9|13923.8|13918.8|13925.1|13923.1|13920.1|13916.7|380
1658385900000|2022-07-21 06:45:00|13923.6|13918.6|13925.1|13923.1|13926.5|13923.5|13922.6|13918.5|347
1658386200000|2022-07-21 06:50:00|13925|13923|13925.7|13923.7|13929.1|13925.7|13924.2|13920.6|374
1658386500000|2022-07-21 06:55:00|13925.6|13923.6|13929.4|13924.4|13931.8|13928.1|13925.4|13921.8|410
1658386800000|2022-07-21 07:00:00|13929.7|13924.7|13929.8|13927.8|13931.1|13927.9|13925.4|13920.4|496
1658387100000|2022-07-21 07:05:00|13929.9|13927.9|13930.8|13925.8|13932.9|13928.8|13926.8|13923.7|450
1658387400000|2022-07-21 07:10:00|13930.7|13925.7|13929|13924|13930.9|13927.5|13925.5|13922.2|472
1658387700000|2022-07-21 07:15:00|13929.1|13924.1|13932.5|13927.5|13938.2|13933.4|13927.9|13924.1|551
1658388000000|2022-07-21 07:20:00|13932.4|13927.4|13931|13929|13935.5|13932|13929|13925.5|501
1658388300000|2022-07-21 07:25:00|13930.9|13928.9|13941.5|13936.5|13941.6|13937.2|13930.8|13927.3|553
1658388600000|2022-07-21 07:30:00|13941.4|13936.4|13934.5|13929.5|13941.4|13936.7|13932.9|13928.4|552
1658388900000|2022-07-21 07:35:00|13934.6|13929.6|13934.6|13929.6|13936.5|13932.4|13931.5|13927.9|496
1658389200000|2022-07-21 07:40:00|13934.2|13929.2|13938.8|13933.8|13939.5|13935.2|13932|13928.5|432
1658389500000|2022-07-21 07:45:00|13938.9|13933.9|13939.9|13937.9|13942.4|13939.1|13937.4|13933.9|414
1658389800000|2022-07-21 07:50:00|13940|13938|13941.7|13936.7|13945.5|13942.1|13939.5|13936.4|494
1658390100000|2022-07-21 07:55:00|13941.5|13936.5|13941.4|13939.4|13944.5|13941.4|13940|13935.9|449
1658390400000|2022-07-21 08:00:00|13941.3|13939.3|13944.2|13942.2|13945.6|13942.4|13940.7|13937.1|333
1658390700000|2022-07-21 08:05:00|13944.3|13942.3|13950.4|13945.4|13954.5|13949.9|13943.6|13941.6|490
1658391000000|2022-07-21 08:10:00|13950.5|13945.5|13954.7|13949.7|13955.5|13951.8|13950.5|13945.5|426
1658391300000|2022-07-21 08:15:00|13955|13950|13954.1|13949.1|13956.7|13953|13950.9|13947|333
1658391600000|2022-07-21 08:20:00|13954.2|13949.2|13956.2|13951.2|13956.9|13951.9|13949.1|13945.4|312
1658391900000|2022-07-21 08:25:00|13956.3|13951.3|13951.7|13946.7|13956.5|13951.5|13950.7|13945.7|345
1658392200000|2022-07-21 08:30:00|13951.9|13946.9|13946.5|13941.5|13952.4|13947.4|13944.8|13941.2|395
1658392500000|2022-07-21 08:35:00|13946.4|13941.4|13948.5|13946.5|13951|13948|13943.2|13941|376
1658392800000|2022-07-21 08:40:00|13948.4|13946.4|13951.8|13946.8|13956.2|13952.3|13948.4|13945.9|542
1658393100000|2022-07-21 08:45:00|13951.7|13946.7|13951|13946|13954.5|13951|13947.7|13944.1|414
1658393400000|2022-07-21 08:50:00|13951.1|13946.1|13947.3|13945.3|13951.7|13948.5|13946.8|13943.2|414
1658393700000|2022-07-21 08:55:00|13947.4|13945.4|13945.3|13943.3|13949.3|13945.6|13945|13941.4|300
1658394000000|2022-07-21 09:00:00|13945.2|13943.2|13952.3|13947.3|13952.6|13947.6|13945.2|13942.1|369
1658394300000|2022-07-21 09:05:00|13952.2|13947.2|13951.7|13949.7|13953.3|13949.9|13949.6|13946.2|310
1658394600000|2022-07-21 09:10:00|13951.8|13949.8|13954.8|13952.8|13956.7|13953.2|13951|13947.6|372
1658394900000|2022-07-21 09:15:00|13954.9|13952.9|13959.7|13954.7|13962.1|13958.8|13953.8|13950.3|403
1658395200000|2022-07-21 09:20:00|13959.8|13954.8|13959.2|13954.2|13961|13957.6|13957.3|13953.6|416
1658395500000|2022-07-21 09:25:00|13958.8|13953.8|13958|13953|13960.2|13955.2|13956.5|13952.6|578
1658395800000|2022-07-21 09:30:00|13957.9|13952.9|13957.8|13952.8|13959.4|13954.6|13956.5|13952.5|831
1658396100000|2022-07-21 09:35:00|13957.7|13952.7|13956.4|13951.4|13961.7|13957.9|13955.6|13950.6|511
1658396400000|2022-07-21 09:40:00|13956.5|13951.5|13955.3|13950.3|13956.5|13952.8|13951.6|13948.3|344
1658396700000|2022-07-21 09:45:00|13955.4|13950.4|13951.9|13949.9|13955.7|13952|13950.5|13947.1|379
1658397000000|2022-07-21 09:50:00|13952|13950|13949.3|13947.3|13953.7|13950.1|13948.3|13945.3|363
1658397300000|2022-07-21 09:55:00|13949.4|13947.4|13945.1|13943.1|13950.2|13947.4|13944.8|13942.2|383
1658397600000|2022-07-21 10:00:00|13945|13943|13945.7|13943.7|13948.8|13945.4|13945|13942.8|340
1658397900000|2022-07-21 10:05:00|13947.2|13942.2|13943.7|13941.7|13947.4|13944.3|13943.6|13940.2|320
1658398200000|2022-07-21 10:10:00|13943.5|13941.5|13940.6|13938.6|13945|13941.5|13940.5|13937.2|329
1658398500000|2022-07-21 10:15:00|13940.5|13938.5|13940.4|13938.4|13943.5|13939.7|13939.9|13936.4|338
1658398800000|2022-07-21 10:20:00|13941.9|13936.9|13938.9|13936.9|13941.9|13938.3|13938.2|13935.3|265
1658399100000|2022-07-21 10:25:00|13939|13937|13937.3|13932.3|13940.7|13937.1|13935.1|13930.5|270
1658399400000|2022-07-21 10:30:00|13937.2|13932.2|13938.5|13933.5|13941.2|13936.2|13936.3|13931.3|259
1658399700000|2022-07-21 10:35:00|13938.6|13933.6|13940.6|13935.6|13942.8|13938.9|13938.5|13933.5|300
1658400000000|2022-07-21 10:40:00|13940.5|13935.5|13939.6|13937.6|13942.1|13937.7|13938.9|13935.1|318
1658400300000|2022-07-21 10:45:00|13939.5|13937.5|13941.1|13936.1|13942.6|13939|13939.3|13935.8|306
1658400600000|2022-07-21 10:50:00|13941|13936|13942.1|13937.1|13942.5|13939.2|13939.4|13935.8|326
1658400900000|2022-07-21 10:55:00|13940.5|13938.5|13940.1|13935.1|13942.5|13938.7|13938.3|13935|314
1658401200000|2022-07-21 11:00:00|13940.2|13935.2|13938.1|13933.1|13940.2|13935.2|13935.1|13930.7|239
1658401500000|2022-07-21 11:05:00|13938|13933|13937.2|13932.2|13938.1|13934|13934.3|13930.4|212
1658401800000|2022-07-21 11:10:00|13937.3|13932.3|13939.5|13934.5|13939.7|13934.9|13935.8|13932.2|159
1658402100000|2022-07-21 11:15:00|13938|13936|13940.2|13935.2|13940.4|13936.2|13936.2|13932.5|247
1658402400000|2022-07-21 11:20:00|13940.1|13935.1|13943.7|13938.7|13944.1|13940.5|13939.7|13934.7|260
1658402700000|2022-07-21 11:25:00|13943.8|13938.8|13942.5|13937.5|13944.2|13940.4|13940.7|13937.2|303
1658403000000|2022-07-21 11:30:00|13942.6|13937.6|13944.8|13939.8|13945.2|13941.1|13940.7|13937.2|322
1658403300000|2022-07-21 11:35:00|13944.7|13939.7|13944.7|13939.7|13946.8|13942.8|13942.5|13938.2|387
1658403600000|2022-07-21 11:40:00|13945|13940|13943.1|13938.1|13945|13940.5|13941.7|13937.3|328
1658403900000|2022-07-21 11:45:00|13943.2|13938.2|13942.6|13937.6|13944.4|13940.9|13941.3|13937.6|348
1658404200000|2022-07-21 11:50:00|13942.5|13937.5|13938.3|13936.3|13942.5|13939.3|13937.5|13935.5|240
1658404500000|2022-07-21 11:55:00|13938.6|13936.6|13941.2|13936.2|13941.6|13938.2|13937.2|13934.1|278
1658404800000|2022-07-21 12:00:00|13939.9|13937.9|13937|13935|13942.4|13938.4|13936.3|13932.7|326
1658405100000|2022-07-21 12:05:00|13937.1|13935.1|13940.9|13938.9|13942.2|13939.4|13935.7|13932|363
1658405400000|2022-07-21 12:10:00|13941.1|13939.1|13942.4|13937.4|13943.6|13939.9|13939.8|13934.8|291
1658405700000|2022-07-21 12:15:00|13942.3|13937.3|13928|13923|13942.7|13937.7|13924.3|13918.4|795
1658406000000|2022-07-21 12:20:00|13927.5|13922.5|13923.5|13918.5|13928.9|13923.9|13920.4|13915.4|610
1658406300000|2022-07-21 12:25:00|13923|13918|13921.7|13916.7|13924.9|13919.9|13921|13916|414
1658406600000|2022-07-21 12:30:00|13921.6|13916.6|13914.8|13909.8|13922.4|13917.4|13914.2|13909.2|392
1658406900000|2022-07-21 12:35:00|13914.9|13909.9|13908.2|13903.2|13915.6|13910.6|13908.1|13903.1|508
1658407200000|2022-07-21 12:40:00|13908.3|13903.3|13906.5|13901.5|13910.3|13905.3|13905.3|13900.5|454
1658407500000|2022-07-21 12:45:00|13906.4|13901.4|13905.4|13900.4|13908.7|13903.9|13904.3|13899.7|523
1658407800000|2022-07-21 12:50:00|13905.3|13900.3|13916.3|13911.3|13917.1|13912.1|13904.9|13899.9|527
1658408100000|2022-07-21 12:55:00|13916.2|13911.2|13910.2|13905.2|13916.2|13911.2|13909|13904|555
1658408400000|2022-07-21 13:00:00|13910.1|13905.1|13911|13906|13911.4|13906.4|13903.3|13899.8|481
1658408700000|2022-07-21 13:05:00|13910.7|13905.7|13920.5|13915.5|13921.9|13916.9|13908.3|13903.3|533
1658409000000|2022-07-21 13:10:00|13920.6|13915.6|13930.5|13925.5|13931.8|13926.8|13919.6|13914.6|633
1658409300000|2022-07-21 13:15:00|13930.8|13925.8|13931.3|13926.3|13931.9|13926.9|13925.4|13920.4|584
1658409600000|2022-07-21 13:20:00|13931.1|13926.1|13938.2|13933.2|13938.8|13933.8|13927.6|13922.6|536
1658409900000|2022-07-21 13:25:00|13936.7|13934.7|13943.7|13938.7|13950.4|13945.4|13936.7|13932.7|563
1658410200000|2022-07-21 13:30:00|13943.5|13938.5|13942.4|13937.4|13944.7|13939.7|13940.3|13935.3|492
1658410500000|2022-07-21 13:35:00|13942.9|13937.9|13938|13933|13948.1|13943.1|13936.9|13931.9|497
1658410800000|2022-07-21 13:40:00|13938.1|13933.1|13935.5|13930.5|13938.9|13933.9|13928.6|13923.6|490
1658411100000|2022-07-21 13:45:00|13935.4|13930.4|13931.7|13926.7|13937.1|13932.1|13927.4|13922.4|455
1658411400000|2022-07-21 13:50:00|13931.8|13926.8|13923|13921|13933.8|13928.8|13922.6|13919.3|529
1658411700000|2022-07-21 13:55:00|13923.2|13921.2|13927.4|13922.4|13928.7|13924.7|13922.5|13917.8|475
1658412000000|2022-07-21 14:00:00|13927.3|13922.3|13933|13928|13933|13928|13924.4|13920.8|497
1658412300000|2022-07-21 14:05:00|13932.9|13927.9|13934.6|13929.6|13934.7|13930.9|13928.2|13924.6|512
1658412600000|2022-07-21 14:10:00|13934.7|13929.7|13942.6|13937.6|13942.9|13937.9|13933.9|13928.9|652
1658412900000|2022-07-21 14:15:00|13941.3|13939.3|13935.2|13933.2|13944.9|13941.2|13935|13930.6|504
1658413200000|2022-07-21 14:20:00|13935.1|13933.1|13943|13938|13943.7|13939.4|13933.2|13929.1|573
1658413500000|2022-07-21 14:25:00|13942.9|13937.9|13943.1|13941.1|13945|13941.3|13940.5|13936.3|497
1658413800000|2022-07-21 14:30:00|13943.3|13941.3|13940.2|13935.2|13944.5|13941.5|13936.6|13932.7|532
1658414100000|2022-07-21 14:35:00|13939.9|13934.9|13934.8|13932.8|13939.9|13936.1|13933.6|13929.9|512
1658414400000|2022-07-21 14:40:00|13934.7|13932.7|13930.4|13928.4|13939.8|13936.3|13929.5|13926.3|467
1658414700000|2022-07-21 14:45:00|13930.5|13928.5|13935.2|13930.2|13935.2|13932.1|13929.1|13924.9|564
1658415000000|2022-07-21 14:50:00|13935.3|13930.3|13931.4|13929.4|13935.4|13931.2|13931.2|13927.9|413
1658415300000|2022-07-21 14:55:00|13931.5|13929.5|13924|13922|13931.5|13929.5|13923.7|13920.1|431
1658415600000|2022-07-21 15:00:00|13923.9|13921.9|13920.3|13915.3|13927.2|13923.7|13920.1|13915.1|391
1658415900000|2022-07-21 15:05:00|13920.4|13915.4|13927.9|13922.9|13927.9|13922.9|13920.3|13915.3|331
1658416200000|2022-07-21 15:10:00|13927.6|13922.6|13928.3|13923.3|13930|13925|13924.3|13920.7|369
1658416500000|2022-07-21 15:15:00|13928.5|13923.5|13927.8|13925.8|13930.2|13925.9|13927.6|13922.7|287
1658416800000|2022-07-21 15:20:00|13927.9|13925.9|13933.8|13928.8|13933.9|13930|13926.9|13923.2|308
1658417100000|2022-07-21 15:25:00|13933.7|13928.7|13930|13925|13936.6|13932.1|13929.8|13924.8|235
1658417400000|2022-07-21 15:30:00|13929.9|13924.9|13926.8|13921.8|13930.1|13925.1|13926.6|13921.6|218
1658417700000|2022-07-21 15:35:00|13926.6|13921.6|13924.5|13919.5|13926.9|13921.9|13923.8|13918.8|158
1658418000000|2022-07-21 15:40:00|13924.3|13919.3|13923.9|13918.9|13924.6|13919.6|13923.5|13918.5|158
1658418300000|2022-07-21 15:45:00|13923.8|13918.8|13924.1|13919.1|13924.2|13920.4|13922.3|13918.6|136
1658418600000|2022-07-21 15:50:00|13924|13919|13923.9|13918.9|13924.2|13919.2|13923.7|13918.7|104
1658418900000|2022-07-21 15:55:00|13923.8|13918.8|13925.1|13920.1|13925.3|13920.3|13923.8|13918.8|164
1658419200000|2022-07-21 16:00:00|13925.2|13920.2|13926.1|13921.1|13927|13922|13925.1|13920.1|168
1658419500000|2022-07-21 16:05:00|13926.2|13921.2|13925.9|13920.9|13926.3|13921.3|13925.2|13920.2|119
1658419800000|2022-07-21 16:10:00|13925.8|13920.8|13926.7|13921.7|13926.9|13923.3|13925.1|13920.8|164
1658420100000|2022-07-21 16:15:00|13926.8|13921.8|13928.2|13923.2|13928.5|13924.9|13925|13921.2|129
1658420400000|2022-07-21 16:20:00|13928.1|13923.1|13927|13922|13928.4|13924.8|13925.5|13921.9|141
1658420700000|2022-07-21 16:25:00|13925.4|13923.4|13925|13920|13927.1|13923.4|13923.2|13919.7|123
1658421000000|2022-07-21 16:30:00|13924.9|13919.9|13927.6|13922.6|13927.8|13922.8|13923.3|13919.1|151
1658421300000|2022-07-21 16:35:00|13927.7|13922.7|13928.4|13923.4|13928.6|13924.6|13926.3|13921.3|183
1658421600000|2022-07-21 16:40:00|13928.3|13923.3|13929.7|13924.7|13929.7|13924.7|13927.7|13922.7|151
1658421900000|2022-07-21 16:45:00|13929.6|13924.6|13929.6|13924.6|13929.8|13926.3|13928.1|13924|145
1658422200000|2022-07-21 16:50:00|13929.5|13924.5|13928.5|13923.5|13929.5|13924.5|13928.3|13923.3|129
1658422500000|2022-07-21 16:55:00|13928.6|13923.6|13928.3|13923.3|13929.4|13924.4|13927.8|13922.8|141
1658422800000|2022-07-21 17:00:00|13928.6|13923.6|13928.2|13923.2|13929.8|13924.8|13927.7|13922.7|140
1658423100000|2022-07-21 17:05:00|13928.1|13923.1|13925|13920|13928.1|13923.1|13922.3|13918.3|220
1658423400000|2022-07-21 17:10:00|13925.1|13920.1|13924|13919|13925.1|13920.3|13921.3|13917.7|168
1658423700000|2022-07-21 17:15:00|13923.9|13918.9|13922.3|13917.3|13924|13920.4|13920.3|13916.9|188
1658424000000|2022-07-21 17:20:00|13922.2|13917.2|13923.5|13918.5|13923.8|13920.2|13920.9|13917.2|170
1658424300000|2022-07-21 17:25:00|13923.4|13918.4|13918.8|13916.8|13923.5|13918.5|13918.8|13915.4|135
1658424600000|2022-07-21 17:30:00|13919|13917|13925.8|13920.8|13925.9|13920.9|13918.7|13915.3|241
1658424900000|2022-07-21 17:35:00|13925.9|13920.9|13925.5|13920.5|13927.7|13922.7|13925.3|13920.3|184
1658425200000|2022-07-21 17:40:00|13925.6|13920.6|13922.5|13917.5|13926.2|13922|13922.3|13917.3|170
1658425500000|2022-07-21 17:45:00|13922.6|13917.6|13922|13917|13923.3|13918.3|13921.9|13916.9|141
1658425800000|2022-07-21 17:50:00|13922.1|13917.1|13922.9|13917.9|13924.7|13919.7|13920.5|13916.9|114
1658426100000|2022-07-21 17:55:00|13923|13918|13923.8|13918.8|13923.9|13918.9|13921.5|13916.5|160
1658426400000|2022-07-21 18:00:00|13923.9|13918.9|13924.6|13919.6|13924.7|13919.7|13923.1|13918.1|154
1658426700000|2022-07-21 18:05:00|13924.5|13919.5|13919.7|13917.7|13924.6|13921.2|13919.6|13916.2|163
1658427000000|2022-07-21 18:10:00|13919.8|13917.8|13918.6|13916.6|13921.5|13918.1|13918.2|13914.7|145
1658427300000|2022-07-21 18:15:00|13918.5|13916.5|13918.8|13913.8|13920.7|13917.5|13916.6|13913.1|208
1658427600000|2022-07-21 18:20:00|13918.7|13913.7|13918.8|13913.8|13919.2|13914.2|13918.2|13913.2|136
1658427900000|2022-07-21 18:25:00|13918.9|13913.9|13920|13915|13920.7|13916.9|13918.8|13913.8|122
1658428200000|2022-07-21 18:30:00|13919.9|13914.9|13920.3|13915.3|13920.5|13916.2|13918.2|13913.5|177
1658428500000|2022-07-21 18:35:00|13920.2|13915.2|13920.7|13915.7|13922.3|13917.3|13918.8|13914.9|142
1658428800000|2022-07-21 18:40:00|13920.1|13915.1|13920.8|13915.8|13920.8|13916.9|13918.4|13914.3|146
1658429100000|2022-07-21 18:45:00|13920.9|13915.9|13920.3|13915.3|13921|13916|13919.1|13914.1|159
1658429400000|2022-07-21 18:50:00|13920.2|13915.2|13919.7|13914.7|13920.4|13916.8|13918.2|13913.9|160
1658429700000|2022-07-21 18:55:00|13919.6|13914.6|13920.4|13915.4|13920.9|13915.9|13918.8|13913.8|190
1658430000000|2022-07-21 19:00:00|13920.3|13915.3|13919.2|13914.2|13920.3|13915.3|13918.4|13913.4|204
1658430300000|2022-07-21 19:05:00|13919.3|13914.3|13918.3|13913.3|13919.3|13915|13916.9|13913.2|149
1658430600000|2022-07-21 19:10:00|13918.4|13913.4|13918.2|13913.2|13918.7|13914.7|13916.7|13913.1|129
1658430900000|2022-07-21 19:15:00|13917.9|13912.9|13916.4|13911.4|13918.4|13913.4|13916.4|13911.4|178
1658431200000|2022-07-21 19:20:00|13916.7|13911.7|13917|13912|13917.3|13913.4|13915.4|13911.4|203
1658431500000|2022-07-21 19:25:00|13917.2|13912.2|13917.2|13912.2|13917.5|13913.7|13915|13911.6|182
1658431800000|2022-07-21 19:30:00|13917.3|13912.3|13916.1|13911.1|13917.5|13913.8|13914.3|13910.6|183
1658432100000|2022-07-21 19:35:00|13916|13911|13916.2|13911.2|13916.8|13911.8|13915.6|13910.6|200
1658432400000|2022-07-21 19:40:00|13916.3|13911.3|13915.5|13910.5|13917|13912|13915.4|13910.4|177
1658432700000|2022-07-21 19:45:00|13915.4|13910.4|13914.2|13909.2|13916.2|13912.3|13912.9|13908.6|154
1658433000000|2022-07-21 19:50:00|13914.1|13909.1|13913|13908|13914.1|13909.5|13911.4|13907.8|259
1658433300000|2022-07-21 19:55:00|13913.1|13908.1|13908.5|13903.5|13913.2|13908.2|13907.8|13902.8|330
1658433600000|2022-07-21 20:00:00|13908.8|13903.8|13909.8|13904.8|13910.4|13905.4|13907.7|13902.7|217
1658433900000|2022-07-21 20:05:00|13910|13905|13908.8|13903.8|13910|13905|13908.1|13903.1|96
1658434200000|2022-07-21 20:10:00|13908.5|13903.5|13906.3|13901.3|13908.8|13903.8|13905.5|13900.5|152
1658434500000|2022-07-21 20:15:00|13906.2|13901.2|13903.8|13898.8|13906.6|13902.3|13903.3|13898.3|180
1658434800000|2022-07-21 20:20:00|13903.6|13898.6|13900|13895|13904|13899|13898.3|13893.3|155
1658435100000|2022-07-21 20:25:00|13899.5|13894.5|13899.3|13894.3|13900.6|13897|13898.8|13893.8|143
1658435400000|2022-07-21 20:30:00|13899.2|13894.2|13898.5|13893.5|13900.3|13894.6|13897.9|13892.8|102
1658435700000|2022-07-21 20:35:00|13898.8|13893.8|13899.3|13894.3|13899.5|13894.5|13897.7|13892.7|117
1658436000000|2022-07-21 20:40:00|13899.2|13894.2|13899.9|13894.9|13900.4|13895.4|13896.4|13892.7|131
1658436300000|2022-07-21 20:45:00|13899.8|13894.8|13899.4|13894.4|13900.3|13895.3|13898.9|13893.9|184
1658436600000|2022-07-21 20:50:00|13899.1|13894.1|13898.2|13893.2|13912.9|13896.9|13897.8|13889.2|476
1658436900000|2022-07-21 20:55:00|13897.9|13892.9|13900|13892.3|13902.8|13894.1|13897.6|13889.2|257
1658437200000|2022-07-21 21:00:00|13900.2|13892.2|13899.3|13892.9|13900.2|13894.1|13898.9|13892.2|30
1658437500000|2022-07-21 21:05:00|13899.4|13892.8|13899.2|13894.2|13900.6|13894.5|13898.7|13892.2|47
1658437800000|2022-07-21 21:10:00|13899.7|13894.7|13901.5|13892.6|13901.9|13895.1|13898|13891.9|97
1658438100000|2022-07-21 21:15:00|13900.8|13893.7|13900.5|13892.7|13901.5|13895|13898.4|13891.8|122
1658438400000|2022-07-21 21:20:00|13899.1|13894.1|13899.6|13893.6|13901.9|13895.1|13898.3|13891.8|102
1658438700000|2022-07-21 21:25:00|13901|13892.8|13900.5|13892.2|13902.5|13895|13898.3|13891.1|107
1658439000000|2022-07-21 21:30:00|13900.4|13892.8|13899.6|13894.6|13901.7|13895|13898.3|13892.2|154
1658439300000|2022-07-21 21:35:00|13899.1|13894.1|13899.1|13894.1|13901.6|13894.9|13898.3|13892.2|120
1658439600000|2022-07-21 21:40:00|13899.2|13894.2|13899.4|13894.4|13901.3|13894.7|13898.4|13891.9|111
1658439900000|2022-07-21 21:45:00|13898.6|13893.6|13898.3|13891.6|13901.4|13894.9|13897.9|13889.2|135
1658440200000|2022-07-21 21:50:00|13899.5|13891.5|13899.4|13894.4|13901.3|13894.9|13898.2|13890.7|136
1658440500000|2022-07-21 21:55:00|13900.3|13894.3|13901.2|13893|13902.2|13895|13898.8|13889.3|129
1658440800000|2022-07-21 22:00:00|13899.6|13890.5|13899.3|13894.3|13901.8|13895.2|13898.7|13888.4|273
1658441100000|2022-07-21 22:05:00|13899.6|13893.6|13900|13893.6|13901.4|13895.1|13898.4|13891.8|178
1658441400000|2022-07-21 22:10:00|13900.4|13892.8|13901.4|13896.4|13901.7|13896.7|13900.4|13892.8|140
1658441700000|2022-07-21 22:15:00|13901.3|13896.3|13901.3|13896.3|13902.4|13896.9|13900.9|13895.9|133
1658442000000|2022-07-21 22:20:00|13901.2|13896.2|13900|13895|13902.1|13897.1|13899.7|13894.2|165
1658442300000|2022-07-21 22:25:00|13900.1|13895.1|13900.8|13894.2|13901.2|13895.3|13899|13894|152
1658442600000|2022-07-21 22:30:00|13899.2|13894.5|13901|13894.6|13901.4|13895.6|13899.1|13893.7|187
1658442900000|2022-07-21 22:35:00|13900|13895|13910.6|13902.3|13912.4|13904.9|13900|13893.8|320
1658443200000|2022-07-21 22:40:00|13910.9|13902.2|13910.3|13902.3|13911.3|13903.1|13909|13901.4|164
1658443500000|2022-07-21 22:45:00|13910.2|13902.4|13908.6|13901.8|13911|13903.7|13907.5|13901.2|169
1658443800000|2022-07-21 22:50:00|13907.5|13901.9|13905.5|13897.5|13909.6|13902.7|13904.1|13897.5|165
1658444100000|2022-07-21 22:55:00|13905.1|13897.9|13903.5|13898.5|13905.7|13898.8|13902.6|13896.9|137
1658444400000|2022-07-21 23:00:00|13903.6|13898.6|13902.8|13897.8|13903.6|13898.6|13901.7|13896.7|137
1658444700000|2022-07-21 23:05:00|13902.6|13897.6|13901.1|13896.1|13904.8|13899.8|13900.6|13895.6|159
1658445000000|2022-07-21 23:10:00|13901.3|13896.3|13901.3|13896.3|13902.8|13897.8|13899.2|13894.2|193
1658445300000|2022-07-21 23:15:00|13901.2|13896.2|13900.3|13895.3|13901.3|13896.3|13899.8|13894.8|225
1658445600000|2022-07-21 23:20:00|13900.4|13895.4|13900.3|13895.3|13901.6|13896.6|13900.1|13895.1|187
1658445900000|2022-07-21 23:25:00|13900.2|13895.2|13899.8|13894.8|13900.6|13895.6|13899.1|13894.1|176
1658446200000|2022-07-21 23:30:00|13899.7|13894.7|13895.6|13890.6|13900|13895|13893.9|13890.3|283
1658446500000|2022-07-21 23:35:00|13895.8|13890.8|13896.5|13891.5|13897.1|13893.7|13894.3|13890.6|195
1658446800000|2022-07-21 23:40:00|13896.6|13891.6|13896|13891|13898|13893|13894.2|13890.6|203
1658447100000|2022-07-21 23:45:00|13895.9|13890.9|13899.1|13894.1|13899.2|13894.4|13895.9|13890.9|292
1658447400000|2022-07-21 23:50:00|13899|13894|13899.9|13897.9|13901.3|13897.9|13897.6|13893.3|191
1658447700000|2022-07-21 23:55:00|13899.8|13897.8|13900.3|13895.3|13901.4|13897.8|13899.3|13894.7|166
1658448000000|2022-07-22 00:00:00|13900.4|13895.4|13904|13899|13907.7|13903.3|13898|13894.5|328
1658448300000|2022-07-22 00:05:00|13904.1|13899.1|13904.3|13899.3|13905.9|13902.4|13901.1|13896.6|325
1658448600000|2022-07-22 00:10:00|13904.4|13899.4|13905|13900|13905.2|13901.7|13901.6|13897.9|315
1658448900000|2022-07-22 00:15:00|13903.5|13901.5|13906.4|13901.4|13906.4|13902.9|13901.9|13898.5|282
1658449200000|2022-07-22 00:20:00|13904.8|13902.8|13904.5|13899.5|13907.3|13903.7|13903.2|13899|201
1658449500000|2022-07-22 00:25:00|13904.3|13899.3|13905.4|13903.4|13907|13903.5|13903|13898.8|260
1658449800000|2022-07-22 00:30:00|13905.5|13903.5|13907.2|13905.2|13909|13905.4|13905.1|13901.2|251
1658450100000|2022-07-22 00:35:00|13908.7|13903.7|13909.9|13904.9|13915.1|13910.1|13907.1|13903.6|272
1658450400000|2022-07-22 00:40:00|13910|13905|13911.8|13906.8|13912.8|13907.8|13909.2|13904.2|257
1658450700000|2022-07-22 00:45:00|13911.9|13906.9|13909.4|13907.4|13912.9|13908.9|13909.2|13906|318
1658451000000|2022-07-22 00:50:00|13909.3|13907.3|13907.7|13905.7|13910.4|13907.4|13905.9|13902.3|299
1658451300000|2022-07-22 00:55:00|13907.6|13905.6|13909.7|13907.7|13911|13907.7|13907.3|13903.9|265
1658451600000|2022-07-22 01:00:00|13909.5|13907.5|13913.8|13908.8|13913.8|13910.1|13906.7|13904.3|317
1658451900000|2022-07-22 01:05:00|13913.7|13908.7|13913.7|13911.7|13915.5|13911.9|13909.1|13905.5|350
1658452200000|2022-07-22 01:10:00|13913.8|13911.8|13914.7|13912.7|13916.9|13914.3|13913|13909.8|309
1658452500000|2022-07-22 01:15:00|13914.9|13912.9|13918.5|13913.5|13919.1|13915.7|13913.7|13909.7|242
1658452800000|2022-07-22 01:20:00|13918.6|13913.6|13919.4|13917.4|13921.5|13918.2|13916.5|13913|308
1658453100000|2022-07-22 01:25:00|13919.3|13917.3|13919.7|13914.7|13921.3|13917.8|13917.3|13914.2|307
1658453400000|2022-07-22 01:30:00|13919.6|13914.6|13913|13911|13920.1|13915.9|13910.5|13906.9|326
1658453700000|2022-07-22 01:35:00|13913.1|13911.1|13908.4|13906.4|13915.4|13911.8|13906.7|13904.7|328
1658454000000|2022-07-22 01:40:00|13908.5|13906.5|13909.5|13904.5|13909.7|13906.6|13905|13902.5|298
1658454300000|2022-07-22 01:45:00|13909.6|13904.6|13908.4|13906.4|13910.1|13907.2|13905.2|13901.7|328
1658454600000|2022-07-22 01:50:00|13908.5|13906.5|13907.8|13905.8|13911.5|13908.6|13907.5|13904.3|206
1658454900000|2022-07-22 01:55:00|13907.9|13905.9|13909.2|13907.2|13911.6|13907.9|13907.7|13904.5|240
1658455200000|2022-07-22 02:00:00|13909.1|13907.1|13908.6|13906.6|13910.7|13907.8|13906.9|13903.5|243
1658455500000|2022-07-22 02:05:00|13908.7|13906.7|13908.2|13906.2|13909.9|13906.8|13906.8|13903.3|250
1658455800000|2022-07-22 02:10:00|13908.1|13906.1|13913.3|13908.3|13913.5|13910.8|13908.1|13904.7|415
1658456100000|2022-07-22 02:15:00|13913.2|13908.2|13912.6|13907.6|13914.7|13911.1|13909.7|13906.3|325
1658456400000|2022-07-22 02:20:00|13911.1|13909.1|13910.4|13908.4|13912.9|13909.4|13909.3|13906|288
1658456700000|2022-07-22 02:25:00|13910.5|13908.5|13910.3|13908.3|13912.7|13909.3|13909.8|13906.8|263
1658457000000|2022-07-22 02:30:00|13910.2|13908.2|13910.1|13908.1|13911.6|13908.5|13909.4|13906.3|269
1658457300000|2022-07-22 02:35:00|13911.7|13906.7|13909.7|13907.7|13911.9|13908.5|13909.5|13906.4|182
1658457600000|2022-07-22 02:40:00|13909.8|13907.8|13906.1|13904.1|13910.2|13908.2|13905.2|13902.2|278
1658457900000|2022-07-22 02:45:00|13906.2|13904.2|13906.1|13904.1|13908.5|13905|13905.4|13902.1|219
1658458200000|2022-07-22 02:50:00|13906|13904|13906|13904|13908.7|13905.4|13906|13902.7|214
1658458500000|2022-07-22 02:55:00|13905.7|13903.7|13908.6|13906.6|13910.3|13906.9|13905.6|13902.2|256
1658458800000|2022-07-22 03:00:00|13908.5|13906.5|13907|13905|13909.7|13906.5|13906|13903.5|230
1658459100000|2022-07-22 03:05:00|13906.9|13904.9|13906.9|13904.9|13908.7|13905.8|13906|13903.1|201
1658459400000|2022-07-22 03:10:00|13907|13905|13908.1|13906.1|13909.8|13906.5|13906.6|13903.3|238
1658459700000|2022-07-22 03:15:00|13908.2|13906.2|13909.6|13907.6|13909.8|13907.7|13906.7|13903.1|239
1658460000000|2022-07-22 03:20:00|13909.7|13907.7|13914.5|13912.5|13915.6|13913.4|13909.7|13906.6|321
1658460300000|2022-07-22 03:25:00|13914.4|13912.4|13914|13912|13915.9|13912.8|13913.8|13910.6|195
1658460600000|2022-07-22 03:30:00|13913.9|13911.9|13912|13910|13915.5|13912.3|13911.4|13909.4|205
1658460900000|2022-07-22 03:35:00|13911.9|13909.9|13914|13912|13915.2|13912.5|13911.9|13909.9|232
1658461200000|2022-07-22 03:40:00|13914.1|13912.1|13916|13914|13917.3|13914.1|13913.2|13909.9|283
1658461500000|2022-07-22 03:45:00|13915.9|13913.9|13914.4|13912.4|13917.3|13914.1|13912.8|13909.3|201
1658461800000|2022-07-22 03:50:00|13914.3|13912.3|13912.5|13910.5|13916.6|13913.3|13912.3|13910|184
1658462100000|2022-07-22 03:55:00|13912.6|13910.6|13912.6|13910.6|13914.2|13911.5|13911.5|13908.5|158
1658462400000|2022-07-22 04:00:00|13912.8|13910.8|13912.8|13910.8|13917.8|13914.3|13912.1|13908.4|264
1658462700000|2022-07-22 04:05:00|13912.7|13910.7|13909.9|13907.9|13912.7|13910.7|13909.7|13907.7|144
1658463000000|2022-07-22 04:10:00|13909.8|13907.8|13908.5|13903.5|13910.4|13908.3|13905.6|13902.7|217
1658463300000|2022-07-22 04:15:00|13907|13905|13907.1|13902.1|13908.8|13905.4|13905.4|13902.1|193
1658463600000|2022-07-22 04:20:00|13907.2|13902.2|13904.5|13902.5|13907.3|13903.8|13903.1|13899.9|223
1658463900000|2022-07-22 04:25:00|13904.6|13902.6|13905.3|13903.3|13906.8|13903.6|13903.7|13900.4|199
1658464200000|2022-07-22 04:30:00|13905.2|13903.2|13906.4|13904.4|13909.5|13906.5|13905.1|13903.1|177
1658464500000|2022-07-22 04:35:00|13906.5|13904.5|13909.9|13904.9|13910.3|13906.7|13905.2|13901.7|177
1658464800000|2022-07-22 04:40:00|13908.4|13906.4|13909.2|13907.2|13912.3|13908.7|13908.4|13905.1|190
1658465100000|2022-07-22 04:45:00|13909.3|13907.3|13910.3|13908.3|13911.9|13908.5|13909.1|13905.7|161
1658465400000|2022-07-22 04:50:00|13910.2|13908.2|13912.7|13907.7|13912.9|13908.4|13909.3|13905.9|139
1658465700000|2022-07-22 04:55:00|13912.6|13907.6|13914.8|13912.8|13916.1|13912.9|13912.3|13907.6|228
1658466000000|2022-07-22 05:00:00|13914.7|13912.7|13912.4|13910.4|13915.7|13912.9|13912|13908.5|271
1658466300000|2022-07-22 05:05:00|13912.3|13910.3|13912.6|13907.6|13914|13910.7|13909.4|13907.2|203
1658466600000|2022-07-22 05:10:00|13912.4|13907.4|13915.2|13913.2|13916.8|13914.8|13911|13907.4|260
1658466900000|2022-07-22 05:15:00|13915.1|13913.1|13912|13910|13917.5|13914.4|13911.5|13908.1|295
1658467200000|2022-07-22 05:20:00|13911.9|13909.9|13911.7|13906.7|13913.9|13910.4|13909.8|13906.4|251
1658467500000|2022-07-22 05:25:00|13911.6|13906.6|13907.3|13905.3|13912.1|13908.6|13907.1|13904.1|260
1658467800000|2022-07-22 05:30:00|13907.4|13905.4|13907.2|13905.2|13909.8|13906.6|13906.9|13903.5|230
1658468100000|2022-07-22 05:35:00|13907.3|13905.3|13905.7|13903.7|13909.7|13906.2|13905.2|13903.2|222
1658468400000|2022-07-22 05:40:00|13905.8|13903.8|13908.6|13903.6|13909.8|13906.6|13905.3|13902.4|209
1658468700000|2022-07-22 05:45:00|13908.5|13903.5|13908|13906|13909.6|13906.6|13906.4|13903.3|285
1658469000000|2022-07-22 05:50:00|13907.9|13905.9|13906.6|13901.6|13910.9|13908.5|13904.6|13901.3|256
1658469300000|2022-07-22 05:55:00|13906.8|13901.8|13906.3|13901.3|13911.7|13907.7|13903.4|13899.9|623
1658469600000|2022-07-22 06:00:00|13906.1|13901.1|13905|13900|13909.5|13904.6|13903.7|13900|416
1658469900000|2022-07-22 06:05:00|13903.3|13901.3|13909.2|13904.2|13909.6|13905.6|13903.2|13899.9|427
1658470200000|2022-07-22 06:10:00|13909.3|13904.3|13905.3|13903.3|13911.5|13907.7|13904.9|13901.4|351
1658470500000|2022-07-22 06:15:00|13905.4|13903.4|13906.1|13904.1|13909.2|13905.9|13905.3|13901.9|428
1658470800000|2022-07-22 06:20:00|13907.7|13902.7|13905.8|13903.8|13908.8|13905.4|13905.2|13901.7|417
1658471100000|2022-07-22 06:25:00|13905.7|13903.7|13904.1|13902.1|13909.1|13905.8|13903.9|13900.7|278
1658471400000|2022-07-22 06:30:00|13904|13902|13906.7|13904.7|13908.9|13906.2|13903.9|13901.9|276
1658471700000|2022-07-22 06:35:00|13908.3|13903.3|13905.7|13903.7|13908.9|13905.8|13905.2|13901.6|300
1658472000000|2022-07-22 06:40:00|13905.8|13903.8|13902.6|13900.6|13907.2|13903.8|13902.6|13899.2|290
1658472300000|2022-07-22 06:45:00|13902.7|13900.7|13903.1|13901.1|13906.1|13902.8|13902.7|13899.2|329
1658472600000|2022-07-22 06:50:00|13903|13901|13902|13900|13904.7|13901.4|13901.2|13899.2|305
1658472900000|2022-07-22 06:55:00|13901.9|13899.9|13899.5|13897.5|13902.2|13900.2|13899.3|13897.3|317
1658473200000|2022-07-22 07:00:00|13899.7|13897.7|13900.9|13898.9|13902.9|13899.4|13899.2|13895.9|462
1658473500000|2022-07-22 07:05:00|13900.8|13898.8|13903.1|13898.1|13906.4|13902.3|13900.7|13897.2|400
1658473800000|2022-07-22 07:10:00|13903.2|13898.2|13900.9|13895.9|13904.5|13899.7|13900.8|13895.8|346
1658474100000|2022-07-22 07:15:00|13900.2|13898.2|13905.7|13903.7|13907.5|13904|13900.2|13896.3|654
1658474400000|2022-07-22 07:20:00|13905.5|13903.5|13900.9|13898.9|13909.5|13906.1|13900.9|13898.9|473
1658474700000|2022-07-22 07:25:00|13901|13899|13904.7|13899.7|13904.8|13900.3|13900.1|13897.4|426
1658475000000|2022-07-22 07:30:00|13904.6|13899.6|13917.4|13912.4|13918.5|13914.7|13904.6|13899.6|606
1658475300000|2022-07-22 07:35:00|13917.5|13912.5|13919.4|13917.4|13922.2|13918.1|13911.9|13908.3|550
1658475600000|2022-07-22 07:40:00|13919.5|13917.5|13918.9|13916.9|13921.1|13917.8|13915.2|13912.9|505
1658475900000|2022-07-22 07:45:00|13919|13917|13916.5|13914.5|13919.9|13917|13915.6|13912.3|363
1658476200000|2022-07-22 07:50:00|13916.4|13914.4|13917.3|13915.3|13919.7|13916.9|13916.1|13913.8|376
1658476500000|2022-07-22 07:55:00|13917.4|13915.4|13913.6|13911.6|13919|13915.7|13913.3|13911.3|349
1658476800000|2022-07-22 08:00:00|13913.5|13911.5|13914.4|13912.4|13914.9|13912.9|13911.5|13909.1|434
1658477100000|2022-07-22 08:05:00|13914.5|13912.5|13909.6|13907.6|13915.5|13912.9|13909.6|13907.1|409
1658477400000|2022-07-22 08:10:00|13909.7|13907.7|13910.7|13908.7|13913.2|13909.6|13909.6|13906.5|419
1658477700000|2022-07-22 08:15:00|13910.8|13908.8|13907.4|13905.4|13912.9|13909.4|13907.3|13904.2|399
1658478000000|2022-07-22 08:20:00|13907.3|13905.3|13908.2|13906.2|13910.1|13906.7|13906.1|13903.9|378
1658478300000|2022-07-22 08:25:00|13908.1|13906.1|13910.8|13905.8|13911.7|13908.4|13907.5|13905.5|355
1658478600000|2022-07-22 08:30:00|13910.2|13905.2|13909|13907|13910.6|13907.4|13906.3|13903.1|466
1658478900000|2022-07-22 08:35:00|13908.9|13906.9|13908.9|13906.9|13910.3|13907.5|13907.7|13904.5|385
1658479200000|2022-07-22 08:40:00|13909|13907|13907.9|13905.9|13911.8|13908.7|13906.7|13903.5|433
1658479500000|2022-07-22 08:45:00|13907.8|13905.8|13906.2|13904.2|13910.1|13906.4|13906.1|13902.7|420
1658479800000|2022-07-22 08:50:00|13906.1|13904.1|13910.1|13905.1|13910.6|13907.1|13904.7|13901.9|442
1658480100000|2022-07-22 08:55:00|13910.2|13905.2|13911.7|13906.7|13912|13908.3|13906.3|13902.8|452
1658480400000|2022-07-22 09:00:00|13911.9|13906.9|13906.7|13904.7|13912.2|13908.8|13905.9|13902.5|389
1658480700000|2022-07-22 09:05:00|13906.6|13904.6|13906.8|13904.8|13910.2|13907.2|13905.8|13902.8|552
1658481000000|2022-07-22 09:10:00|13906.9|13904.9|13906.3|13904.3|13909.2|13905.7|13903.7|13901.3|433
1658481300000|2022-07-22 09:15:00|13906.4|13904.4|13905|13903|13908.7|13905.4|13904.7|13902.7|418
1658481600000|2022-07-22 09:20:00|13905.1|13903.1|13905.1|13903.1|13907.2|13904.1|13903.5|13901.2|399
1658481900000|2022-07-22 09:25:00|13905.2|13903.2|13907|13905|13907.3|13905.2|13904.9|13901.6|316
1658482200000|2022-07-22 09:30:00|13906.9|13904.9|13910.7|13905.7|13912.2|13908.8|13906.7|13903.8|439
1658482500000|2022-07-22 09:35:00|13910.8|13905.8|13906.4|13904.4|13910.8|13908.2|13906.1|13904.1|388
1658482800000|2022-07-22 09:40:00|13906.6|13904.6|13904.7|13902.7|13908.5|13905.1|13903.8|13900.4|404
1658483100000|2022-07-22 09:45:00|13904.6|13902.6|13904.2|13902.2|13906.9|13903.6|13903.8|13900.8|365
1658483400000|2022-07-22 09:50:00|13904.3|13902.3|13904.3|13902.3|13906.1|13903|13902.5|13899.9|341
1658483700000|2022-07-22 09:55:00|13904.5|13902.5|13905.9|13900.9|13906.3|13902.7|13903.4|13900.1|314
1658484000000|2022-07-22 10:00:00|13905.8|13900.8|13905.1|13903.1|13908|13904.5|13904.1|13900.8|356
1658484300000|2022-07-22 10:05:00|13905|13903|13905.4|13903.4|13907.9|13904.6|13903.8|13900.3|339
1658484600000|2022-07-22 10:10:00|13905.3|13903.3|13909.8|13907.8|13910.9|13908.3|13905.3|13901.7|272
1658484900000|2022-07-22 10:15:00|13909.7|13907.7|13911.3|13909.3|13913.9|13910.4|13909.2|13906.5|319
1658485200000|2022-07-22 10:20:00|13911.4|13909.4|13906.8|13904.8|13912.4|13909.4|13906.6|13903|333
1658485500000|2022-07-22 10:25:00|13906.9|13904.9|13905|13903|13908.7|13905.3|13904.7|13901.2|362
1658485800000|2022-07-22 10:30:00|13904.9|13902.9|13905.5|13900.5|13908|13904|13904.2|13900.5|316
1658486100000|2022-07-22 10:35:00|13904.1|13902.1|13904.2|13902.2|13905.8|13903.2|13902.9|13899.6|286
1658486400000|2022-07-22 10:40:00|13904.1|13902.1|13904.1|13902.1|13906.3|13903.1|13903|13899.8|275
1658486700000|2022-07-22 10:45:00|13904.2|13902.2|13903|13901|13906.2|13902.4|13902.5|13899.3|339
1658487000000|2022-07-22 10:50:00|13902.9|13900.9|13905.2|13900.2|13905.3|13901.8|13900.1|13897|368
1658487300000|2022-07-22 10:55:00|13905.1|13900.1|13903|13898|13905.8|13902.4|13901.3|13897.9|378
1658487600000|2022-07-22 11:00:00|13901.5|13899.5|13902.1|13900.1|13906.6|13902.4|13901.1|13898.1|412
1658487900000|2022-07-22 11:05:00|13902|13900|13903|13901|13903.4|13901.3|13901.4|13898|346
1658488200000|2022-07-22 11:10:00|13902.9|13900.9|13902.8|13900.8|13904.5|13901.3|13902.1|13899.4|326
1658488500000|2022-07-22 11:15:00|13903|13901|13902.1|13900.1|13905.2|13902.3|13901.3|13897.9|321
1658488800000|2022-07-22 11:20:00|13902|13900|13905.7|13903.7|13907.7|13903.7|13901.2|13897.9|396
1658489100000|2022-07-22 11:25:00|13905.8|13903.8|13902.9|13897.9|13908.2|13904.6|13900.5|13897.1|402
1658489400000|2022-07-22 11:30:00|13902.8|13897.8|13901|13899|13904.4|13900.9|13900.4|13896.8|448
1658489700000|2022-07-22 11:35:00|13901.1|13899.1|13900|13898|13903.1|13899.4|13898.1|13894.8|343
1658490000000|2022-07-22 11:40:00|13900.1|13898.1|13897.5|13895.5|13900.9|13898.5|13896.1|13892.9|424
1658490300000|2022-07-22 11:45:00|13898|13896|13896.2|13894.2|13900.1|13896.7|13893.9|13891.3|417
1658490600000|2022-07-22 11:50:00|13896|13894|13892.1|13890.1|13897.8|13894.2|13892.1|13888.7|486
1658490900000|2022-07-22 11:55:00|13892|13890|13892|13887|13894.3|13890.7|13889.7|13886.6|537
1658491200000|2022-07-22 12:00:00|13892.1|13887.1|13890.7|13888.7|13892.9|13889.4|13889.8|13886.2|462
1658491500000|2022-07-22 12:05:00|13890.8|13888.8|13889.8|13887.8|13892.4|13888.9|13889.4|13885.9|444
1658491800000|2022-07-22 12:10:00|13889.9|13887.9|13889|13887|13892|13888.8|13888|13885.2|440
1658492100000|2022-07-22 12:15:00|13888.9|13886.9|13888.6|13886.6|13891.5|13889.5|13888.2|13885.8|525
1658492400000|2022-07-22 12:20:00|13888.4|13886.4|13888.7|13886.7|13892.2|13888.4|13887.9|13885.4|443
1658492700000|2022-07-22 12:25:00|13888.9|13886.9|13888.8|13883.8|13891.2|13887.9|13887|13883.6|330
1658493000000|2022-07-22 12:30:00|13888.7|13883.7|13889.6|13884.6|13889.6|13885.9|13885.4|13882|486
1658493300000|2022-07-22 12:35:00|13890.6|13885.6|13891.4|13886.4|13892|13887.5|13888.4|13883.5|497
1658493600000|2022-07-22 12:40:00|13891.5|13886.5|13890.8|13885.8|13893.5|13889.2|13888.7|13885|474
1658493900000|2022-07-22 12:45:00|13890.9|13885.9|13888.9|13886.9|13891.1|13888.2|13887.3|13884.8|418
1658494200000|2022-07-22 12:50:00|13888.8|13886.8|13889.4|13887.4|13893.2|13890.2|13888.2|13884.8|436
1658494500000|2022-07-22 12:55:00|13889.5|13887.5|13890.1|13888.1|13890.6|13888.3|13887.6|13884.2|397
1658494800000|2022-07-22 13:00:00|13890.2|13888.2|13887.8|13885.8|13893.3|13890.6|13887.4|13884.1|481
1658495100000|2022-07-22 13:05:00|13887.7|13885.7|13887|13885|13890.9|13887.4|13886.7|13884|451
1658495400000|2022-07-22 13:10:00|13886.9|13884.9|13888.3|13883.3|13890.9|13886.2|13886.8|13883.1|449
1658495700000|2022-07-22 13:15:00|13888.4|13883.4|13889.7|13884.7|13890.1|13886.9|13886.6|13883.1|550
1658496000000|2022-07-22 13:20:00|13887.9|13885.9|13888.2|13886.2|13890.3|13887.2|13886.1|13882.6|407
1658496300000|2022-07-22 13:25:00|13888.5|13886.5|13885.2|13883.2|13890.2|13886.9|13885.1|13882|389
1658496600000|2022-07-22 13:30:00|13885.3|13883.3|13885.4|13883.4|13888.6|13885|13884.2|13880.9|505
1658496900000|2022-07-22 13:35:00|13885.3|13883.3|13881.2|13879.2|13887.1|13883.7|13881.2|13878.2|469
1658497200000|2022-07-22 13:40:00|13881.3|13879.3|13879.7|13874.7|13883.7|13880.2|13876.6|13872.4|466
1658497500000|2022-07-22 13:45:00|13878.3|13873.3|13863|13858|13878.3|13873.3|13856.2|13851.2|696
1658497800000|2022-07-22 13:50:00|13863.1|13858.1|13866.9|13861.9|13869.3|13864.3|13859.7|13854.7|583
1658498100000|2022-07-22 13:55:00|13867.2|13862.2|13865.4|13860.4|13867.7|13862.7|13862.8|13858.7|615
1658498400000|2022-07-22 14:00:00|13865.3|13860.3|13861.6|13859.6|13865.8|13860.8|13860.7|13857|605
1658498700000|2022-07-22 14:05:00|13861.5|13859.5|13869.5|13864.5|13871.1|13866.1|13861.3|13857.8|595
1658499000000|2022-07-22 14:10:00|13869.6|13864.6|13863.3|13858.3|13869.9|13864.9|13861|13856|655
1658499300000|2022-07-22 14:15:00|13863.4|13858.4|13857.8|13855.8|13863.8|13858.8|13856.1|13853.1|511
1658499600000|2022-07-22 14:20:00|13856.7|13854.7|13865.9|13860.9|13867.4|13862.7|13856.6|13853.8|590
1658499900000|2022-07-22 14:25:00|13865.8|13860.8|13865.6|13860.6|13869.5|13864.5|13863.7|13860|596
1658500200000|2022-07-22 14:30:00|13865.7|13860.7|13868|13866|13871.9|13868.3|13864.8|13860.6|658
1658500500000|2022-07-22 14:35:00|13867.9|13865.9|13866.8|13861.8|13870.7|13866.2|13864.2|13860.8|531
1658500800000|2022-07-22 14:40:00|13865|13863|13866.8|13861.8|13867.4|13863.9|13863.8|13860.2|564
1658501100000|2022-07-22 14:45:00|13866.7|13861.7|13861.9|13859.9|13866.8|13863.3|13860.5|13857.1|371
1658501400000|2022-07-22 14:50:00|13862|13860|13863.2|13861.2|13867|13863.5|13861.5|13857.6|552
1658501700000|2022-07-22 14:55:00|13863.1|13861.1|13861.2|13859.2|13865.3|13862.5|13860.4|13857.8|405
1658502000000|2022-07-22 15:00:00|13861.3|13859.3|13865.2|13860.2|13865.2|13860.2|13860|13856.8|391
1658502300000|2022-07-22 15:05:00|13865.3|13860.3|13864.2|13859.2|13866.9|13863.5|13862.5|13857.5|395
1658502600000|2022-07-22 15:10:00|13864.3|13859.3|13865.5|13860.5|13866.6|13861.6|13861.2|13857.7|312
1658502900000|2022-07-22 15:15:00|13865.6|13860.6|13865.2|13860.2|13867.9|13864.1|13864.8|13859.9|330
1658503200000|2022-07-22 15:20:00|13865.3|13860.3|13865.2|13860.2|13866.1|13861.1|13862.6|13857.6|334
1658503500000|2022-07-22 15:25:00|13865.3|13860.3|13865.7|13860.7|13867.4|13862.9|13864.1|13859.1|353
1658503800000|2022-07-22 15:30:00|13865.6|13860.6|13867.1|13862.1|13867.5|13864|13865.3|13860.3|356
1658504100000|2022-07-22 15:35:00|13867|13862|13869.8|13867.8|13871.9|13868.5|13866.2|13861.2|366
1658504400000|2022-07-22 15:40:00|13869.9|13867.9|13872.4|13867.4|13873.6|13869.8|13869.7|13866.1|303
1658504700000|2022-07-22 15:45:00|13872.5|13867.5|13872.9|13867.9|13873.1|13869.4|13871|13867.1|192
1658505000000|2022-07-22 15:50:00|13873|13868|13871.3|13866.3|13873.2|13869.7|13868.4|13864.9|235
1658505300000|2022-07-22 15:55:00|13871.4|13866.4|13868.6|13866.6|13871.8|13867.5|13868.4|13865.4|270
1658505600000|2022-07-22 16:00:00|13868.7|13866.7|13869.1|13867.1|13871.5|13868|13868.6|13865.1|249
1658505900000|2022-07-22 16:05:00|13869.2|13867.2|13871.5|13866.5|13871.9|13868.5|13869|13865.6|237
1658506200000|2022-07-22 16:10:00|13871.6|13866.6|13872.5|13870.5|13874.8|13871.4|13871.3|13866.3|241
1658506500000|2022-07-22 16:15:00|13872.6|13870.6|13871.7|13869.7|13874.3|13871.8|13871.5|13868.3|230
1658506800000|2022-07-22 16:20:00|13871.6|13869.6|13871.2|13869.2|13874|13870.6|13870.8|13867.2|202
1658507100000|2022-07-22 16:25:00|13871.1|13869.1|13872.5|13867.5|13873.6|13870|13870.7|13867.3|212
1658507400000|2022-07-22 16:30:00|13872.6|13867.6|13870.4|13865.4|13872.8|13869.3|13868.8|13865.2|236
1658507700000|2022-07-22 16:35:00|13869|13867|13870.2|13865.2|13871|13867.4|13868.5|13865|253
1658508000000|2022-07-22 16:40:00|13870.1|13865.1|13868|13866|13870.2|13866.7|13867.3|13864.2|241
1658508300000|2022-07-22 16:45:00|13868.1|13866.1|13867.6|13865.6|13869.9|13866.4|13866.6|13864|187
1658508600000|2022-07-22 16:50:00|13867.7|13865.7|13869.7|13864.7|13870|13865.8|13867.6|13864.1|248
1658508900000|2022-07-22 16:55:00|13869.8|13864.8|13869.2|13864.2|13869.9|13866.1|13867.5|13864|277
1658509200000|2022-07-22 17:00:00|13869.1|13864.1|13870.3|13865.3|13870.9|13867.2|13867.1|13863.7|249
1658509500000|2022-07-22 17:05:00|13870.5|13865.5|13869.2|13864.2|13870.5|13866.8|13867.4|13863.8|186
1658509800000|2022-07-22 17:10:00|13867.6|13865.6|13871.6|13866.6|13871.8|13868.2|13867.6|13864.1|171
1658510100000|2022-07-22 17:15:00|13871.7|13866.7|13871.8|13866.8|13872.6|13868.3|13869.5|13866|198
1658510400000|2022-07-22 17:20:00|13871.9|13866.9|13871.8|13866.8|13872.2|13868.7|13870|13866.3|193
1658510700000|2022-07-22 17:25:00|13871.7|13866.7|13873.1|13868.1|13874.3|13870.6|13871.5|13866.6|258
1658511000000|2022-07-22 17:30:00|13873.2|13868.2|13876.3|13871.3|13876.8|13873.5|13873.1|13868.1|224
1658511300000|2022-07-22 17:35:00|13874.7|13872.7|13875.9|13870.9|13877.1|13873.8|13874.3|13870.7|195
1658511600000|2022-07-22 17:40:00|13876|13871|13875.9|13870.9|13876.6|13872.3|13874.3|13870.7|209
1658511900000|2022-07-22 17:45:00|13876|13871|13875.9|13870.9|13876.7|13872.2|13873.5|13870.1|295
1658512200000|2022-07-22 17:50:00|13875.8|13870.8|13877.6|13872.6|13878.3|13874.7|13874.4|13870.8|262
1658512500000|2022-07-22 17:55:00|13877.7|13872.7|13878.2|13873.2|13878.6|13875.1|13876.1|13872.1|282
1658512800000|2022-07-22 18:00:00|13878.3|13873.3|13882.9|13877.9|13883|13879.5|13877|13872.1|300
1658513100000|2022-07-22 18:05:00|13882.8|13877.8|13888.3|13883.3|13888.9|13884.8|13882.1|13877.7|350
1658513400000|2022-07-22 18:10:00|13888.5|13883.5|13894.3|13889.3|13894.9|13891.2|13888.2|13883.2|333
1658513700000|2022-07-22 18:15:00|13894.2|13889.2|13889.2|13884.2|13894.3|13889.3|13888.7|13884|318
1658514000000|2022-07-22 18:20:00|13889.3|13884.3|13890.9|13885.9|13891.1|13886.1|13886.9|13883.2|262
1658514300000|2022-07-22 18:25:00|13891|13886|13890.2|13885.2|13891.4|13886.4|13889.7|13884.7|273
1658514600000|2022-07-22 18:30:00|13890.1|13885.1|13892|13887|13895.7|13890.7|13890.1|13885.1|370
1658514900000|2022-07-22 18:35:00|13892.1|13887.1|13890.4|13885.4|13892.9|13887.9|13889.6|13884.6|340
1658515200000|2022-07-22 18:40:00|13890.3|13885.3|13895.7|13890.7|13896.7|13891.7|13890.3|13885.3|409
1658515500000|2022-07-22 18:45:00|13895.8|13890.8|13895.8|13890.8|13897|13892|13895.4|13890.4|326
1658515800000|2022-07-22 18:50:00|13895.9|13890.9|13890.6|13885.6|13896.7|13893|13890.5|13885.5|318
1658516100000|2022-07-22 18:55:00|13890.5|13885.5|13889|13884|13891|13886.7|13887|13882|302
1658516400000|2022-07-22 19:00:00|13888.9|13883.9|13889.8|13884.8|13892.7|13887.7|13888.8|13883.8|252
1658516700000|2022-07-22 19:05:00|13890.2|13885.2|13890|13885|13890.9|13885.9|13889.1|13884.1|231
1658517000000|2022-07-22 19:10:00|13889.9|13884.9|13889.6|13884.6|13890.1|13885.1|13889.1|13884.1|255
1658517300000|2022-07-22 19:15:00|13889.5|13884.5|13886.6|13881.6|13890.2|13885.2|13886.3|13881.3|229
1658517600000|2022-07-22 19:20:00|13886.7|13881.7|13887.1|13882.1|13888|13883|13886.5|13881.5|254
1658517900000|2022-07-22 19:25:00|13887|13882|13886.1|13881.1|13887|13882|13882.5|13877.5|273
1658518200000|2022-07-22 19:30:00|13886.3|13881.3|13885.5|13880.5|13887.3|13882.3|13885.3|13880.3|264
1658518500000|2022-07-22 19:35:00|13885.6|13880.6|13888.1|13883.1|13889|13884|13885.6|13880.6|275
1658518800000|2022-07-22 19:40:00|13888|13883|13887.5|13882.5|13888.6|13883.6|13886.4|13881.4|245
1658519100000|2022-07-22 19:45:00|13887.6|13882.6|13887.9|13882.9|13889.5|13884.5|13886.3|13881.3|202
1658519400000|2022-07-22 19:50:00|13887.7|13882.7|13887.5|13882.5|13889|13884|13886.3|13881.3|231
1658519700000|2022-07-22 19:55:00|13887.6|13882.6|13879.7|13874.7|13887.6|13882.6|13878.9|13873.9|383
1658520000000|2022-07-22 20:00:00|13879.8|13874.8|13880.1|13875.1|13881|13876|13879.3|13874|248
1658520300000|2022-07-22 20:05:00|13880.3|13875.3|13882|13877|13882.9|13877.5|13879.7|13874.7|192
1658520600000|2022-07-22 20:10:00|13881.9|13876.9|13881.5|13876.5|13883|13877.8|13881.3|13875.8|160
1658520900000|2022-07-22 20:15:00|13881.4|13876.4|13881.4|13876.4|13883.2|13878.2|13881.4|13876.4|216
1658521200000|2022-07-22 20:20:00|13881.5|13876.5|13881.4|13876.4|13882.2|13877.2|13881.1|13876.1|152
1658521500000|2022-07-22 20:25:00|13881.3|13876.3|13879.3|13874.3|13882.6|13876.8|13879.1|13874.1|246
1658521800000|2022-07-22 20:30:00|13879.1|13874.1|13879.6|13874.6|13880.1|13875.1|13878.9|13873.9|89
1658522100000|2022-07-22 20:35:00|13879.7|13874.7|13879.6|13874.6|13880.1|13875.1|13879.2|13874.2|103
1658522400000|2022-07-22 20:40:00|13879.7|13874.7|13878.6|13873.6|13880.4|13875.2|13878.2|13872.9|162
1658522700000|2022-07-22 20:45:00|13878.5|13873.5|13882.1|13870.4|13882.1|13873.7|13877.9|13870.4|64
1658523000000|2022-07-22 20:50:00|13882.2|13870.5|13878.5|13873.5|13882.2|13873.7|13877.9|13870.2|70
1658523300000|2022-07-22 20:55:00|13878.2|13873.2|13880.7|13875.7|13885.4|13876.4|13878.2|13870.7|104
1658692800000|2022-07-24 20:00:00|13911|13889|13905.1|13883.1|13911|13889|13905.1|13883.1|17
1658693100000|2022-07-24 20:05:00|13911|13889|13905.1|13883.1|13911|13889|13905.1|13883.1|10
1658693400000|2022-07-24 20:10:00|13911|13889|13911|13889|13911|13889|13905.1|13883.1|27
1658693700000|2022-07-24 20:15:00|13905.1|13883.1|13905.5|13883.5|13911.5|13889.5|13904.5|13882.5|23
1658694000000|2022-07-24 20:20:00|13911.5|13889.5|13905.5|13883.5|13911.5|13889.5|13905.5|13883.5|20
1658694300000|2022-07-24 20:25:00|13911.5|13889.5|13911.5|13889.5|13911.5|13889.5|13905.5|13883.5|7
1658694600000|2022-07-24 20:30:00|13905.5|13883.5|13905.5|13883.5|13911.5|13889.5|13905.5|13883.5|11
1658694900000|2022-07-24 20:35:00|13911.5|13889.5|13907.3|13885.3|13913|13891|13905.5|13883.5|13
1658695200000|2022-07-24 20:40:00|13913|13891|13907.3|13885.3|13913|13891|13907.3|13885.3|8
1658695500000|2022-07-24 20:45:00|13913|13891|13907.3|13885.3|13913|13891|13907.3|13885.3|8
1658695800000|2022-07-24 20:50:00|13913|13891|13907.3|13885.3|13913|13891|13907.3|13885.3|4
1658696100000|2022-07-24 20:55:00|13913|13891|13907.3|13885.3|13913|13891|13907.3|13885.3|25
1658696400000|2022-07-24 21:00:00|13906.8|13885.8|13904.4|13888.4|13906.8|13888.9|13903.6|13885.8|9
1658696700000|2022-07-24 21:05:00|13903.6|13887.6|13903.6|13887.6|13910|13894|13903.5|13887.5|15
1658697000000|2022-07-24 21:10:00|13910|13894|13903.6|13887.6|13910|13894|13903.6|13887.6|8
1658697300000|2022-07-24 21:15:00|13910|13894|13907.9|13891.9|13910|13894|13903.6|13887.6|78
1658697600000|2022-07-24 21:20:00|13907.3|13891.3|13903.1|13887.1|13910|13894|13900.6|13884.6|41
1658697900000|2022-07-24 21:25:00|13896|13880|13906.3|13890.3|13910|13894|13896|13880|82
1658698200000|2022-07-24 21:30:00|13906.4|13890.4|13908.1|13892.1|13911.1|13895.1|13906.4|13890.4|175
1658698500000|2022-07-24 21:35:00|13908.4|13892.4|13909.4|13893.4|13911.7|13895.7|13906.9|13890.9|95
1658698800000|2022-07-24 21:40:00|13910|13894|13910|13894|13911.2|13895.2|13906.4|13890.4|121
1658699100000|2022-07-24 21:45:00|13909.8|13893.8|13897.8|13881.8|13911.1|13895.1|13895.9|13879.9|180
1658699400000|2022-07-24 21:50:00|13896.8|13880.8|13897.8|13881.8|13905.7|13889.7|13889.8|13873.8|185
1658699700000|2022-07-24 21:55:00|13897.7|13881.7|13902.5|13886.5|13905.1|13889.1|13890.6|13874.6|132
1658700000000|2022-07-24 22:00:00|13900.2|13884.2|13893|13880.7|13908.9|13892.9|13888|13872|244
1658700300000|2022-07-24 22:05:00|13892.8|13881.4|13894|13878.6|13901.1|13885.1|13889.6|13873.6|191
1658700600000|2022-07-24 22:10:00|13893.4|13877.4|13900.1|13884.1|13901|13885.5|13893.2|13877.2|158
1658700900000|2022-07-24 22:15:00|13900.3|13884.3|13900.7|13884.7|13900.7|13887.4|13893.2|13877.2|142
1658701200000|2022-07-24 22:20:00|13900.6|13885.1|13900.4|13884.4|13901.9|13888|13895.6|13882.6|133
1658701500000|2022-07-24 22:25:00|13900.2|13884.2|13899.7|13888.5|13901|13889.3|13895.4|13882.4|175
1658701800000|2022-07-24 22:30:00|13900.3|13888.6|13896.1|13884.8|13900.3|13889.7|13894.1|13883.6|269
1658702100000|2022-07-24 22:35:00|13897.4|13885.3|13894.3|13888.1|13899.5|13888.9|13893.3|13883.5|204
1658702400000|2022-07-24 22:40:00|13895.3|13887.4|13893.6|13885.8|13898.3|13889.2|13892|13881.4|242
1658702700000|2022-07-24 22:45:00|13894.9|13885.7|13890.9|13885.9|13895.4|13886.7|13890.1|13881.5|175
1658703000000|2022-07-24 22:50:00|13890.6|13885.6|13891.8|13886.8|13894.3|13887.5|13889.7|13881.2|209
1658703300000|2022-07-24 22:55:00|13892.4|13886.1|13892.2|13887.2|13894.4|13888|13891.4|13884.6|101
1658703600000|2022-07-24 23:00:00|13892.1|13887.1|13888.3|13883.3|13892.1|13887.1|13887.1|13879.2|306
1658703900000|2022-07-24 23:05:00|13887.9|13882.9|13890.5|13885.5|13891.3|13886.3|13887.4|13882.4|150
1658704200000|2022-07-24 23:10:00|13890.7|13885.7|13890.7|13885.7|13891.2|13886.2|13890.3|13885.3|104
1658704500000|2022-07-24 23:15:00|13890.8|13885.8|13891|13886|13891.1|13886.1|13890.6|13885.6|106
1658704800000|2022-07-24 23:20:00|13891.1|13886.1|13892.2|13887.2|13895.6|13890.6|13890.6|13885.6|120
1658705100000|2022-07-24 23:25:00|13892.1|13887.1|13892.1|13887.1|13893.1|13888.1|13890.8|13885.8|202
1658705400000|2022-07-24 23:30:00|13892.2|13887.2|13891.2|13886.2|13893.4|13889.2|13889.5|13886|171
1658705700000|2022-07-24 23:35:00|13889.6|13887.6|13890.8|13885.8|13891.6|13888.1|13889.3|13885.7|133
1658706000000|2022-07-24 23:40:00|13890.7|13885.7|13896|13891|13896.4|13891.4|13890.6|13885.6|199
1658706300000|2022-07-24 23:45:00|13896.1|13891.1|13895.5|13890.5|13896.7|13891.7|13894.5|13889.5|150
1658706600000|2022-07-24 23:50:00|13895.4|13890.4|13897|13892|13898.2|13893.2|13894.2|13889.2|200
1658706900000|2022-07-24 23:55:00|13897.1|13892.1|13897.1|13892.1|13897.5|13893.7|13894.2|13890|201
1658707200000|2022-07-25 00:00:00|13895.6|13893.6|13896.7|13894.7|13899.6|13896.2|13893.1|13889.7|415
1658707500000|2022-07-25 00:05:00|13898|13893|13898.4|13893.4|13905.6|13901.4|13897.8|13892.8|391
1658707800000|2022-07-25 00:10:00|13898.3|13893.3|13896.4|13891.4|13898.3|13893.3|13892.1|13888.6|290
1658708100000|2022-07-25 00:15:00|13896.3|13891.3|13895.6|13890.6|13896.6|13892.2|13893.1|13888.8|332
1658708400000|2022-07-25 00:20:00|13895.5|13890.5|13895.8|13890.8|13896.3|13892.8|13892.8|13889.3|355
1658708700000|2022-07-25 00:25:00|13894.3|13892.3|13895.5|13893.5|13897.7|13894.2|13893.6|13890.5|256
1658709000000|2022-07-25 00:30:00|13895.4|13893.4|13899.7|13897.7|13899.8|13897.8|13895.4|13891.9|249
1658709300000|2022-07-25 00:35:00|13899.6|13897.6|13899.5|13897.5|13901.7|13898.8|13898.3|13895.2|236
1658709600000|2022-07-25 00:40:00|13899.9|13897.9|13899.1|13897.1|13900.9|13898.6|13898.5|13895.3|247
1658709900000|2022-07-25 00:45:00|13899|13897|13900.2|13898.2|13902|13898.7|13898.6|13895.3|272
1658710200000|2022-07-25 00:50:00|13900.1|13898.1|13900.9|13898.9|13904.6|13901.7|13900|13897.2|293
1658710500000|2022-07-25 00:55:00|13900.8|13898.8|13902.5|13897.5|13903.9|13900.3|13899.4|13895.6|484
1658710800000|2022-07-25 01:00:00|13902.6|13897.6|13898.4|13896.4|13902.9|13899.4|13895.3|13891.8|390
1658711100000|2022-07-25 01:05:00|13898.3|13896.3|13896.1|13891.1|13899.4|13896.3|13894.4|13890.9|348
1658711400000|2022-07-25 01:10:00|13896.2|13891.2|13893|13891|13897.2|13893.7|13891.3|13888|344
1658711700000|2022-07-25 01:15:00|13892.9|13890.9|13889.7|13887.7|13895.3|13891.9|13889.7|13886.9|281
1658712000000|2022-07-25 01:20:00|13889.8|13887.8|13890|13888|13891.4|13889.1|13888.2|13885.2|338
1658712300000|2022-07-25 01:25:00|13890.1|13888.1|13890.1|13888.1|13892.1|13888.8|13888.8|13886.3|297
1658712600000|2022-07-25 01:30:00|13890.2|13888.2|13886.1|13884.1|13893.6|13890.2|13886|13884|315
1658712900000|2022-07-25 01:35:00|13886|13884|13883.8|13881.8|13888.3|13885.2|13882.7|13880.7|398
1658713200000|2022-07-25 01:40:00|13883.7|13881.7|13883|13881|13886.9|13883.4|13882.7|13880.2|372
1658713500000|2022-07-25 01:45:00|13882.9|13880.9|13882.5|13877.5|13883.6|13881.4|13878.7|13876.2|298
1658713800000|2022-07-25 01:50:00|13882.4|13877.4|13882|13880|13884.6|13881.1|13880.8|13877.3|333
1658714100000|2022-07-25 01:55:00|13882.1|13880.1|13881.6|13879.6|13883.3|13880.1|13879.7|13876.4|332
1658714400000|2022-07-25 02:00:00|13881.7|13879.7|13883.4|13878.4|13884.4|13881.5|13880|13876.4|313
1658714700000|2022-07-25 02:05:00|13883.5|13878.5|13883.9|13881.9|13886.4|13883|13881.8|13878.4|318
1658715000000|2022-07-25 02:10:00|13884|13882|13883.5|13881.5|13886.5|13883.2|13881.3|13877.9|299
1658715300000|2022-07-25 02:15:00|13883.6|13881.6|13882.4|13880.4|13885.4|13882|13881|13879|396
1658715600000|2022-07-25 02:20:00|13882.3|13880.3|13883.5|13881.5|13884.9|13881.7|13881.3|13879.1|222
1658715900000|2022-07-25 02:25:00|13883.4|13881.4|13883.7|13881.7|13886.6|13883|13883.1|13879.7|379
1658716200000|2022-07-25 02:30:00|13883.2|13881.2|13887.6|13885.6|13889.3|13886.1|13883.1|13879.9|276
1658716500000|2022-07-25 02:35:00|13887.7|13885.7|13885.5|13883.5|13889.4|13886.1|13885.1|13882.2|264
1658716800000|2022-07-25 02:40:00|13885.4|13883.4|13883.2|13881.2|13887.4|13883.8|13883|13881|292
1658717100000|2022-07-25 02:45:00|13883.4|13881.4|13882.5|13880.5|13884.5|13881.7|13881.2|13878.9|214
1658717400000|2022-07-25 02:50:00|13884.1|13879.1|13876.5|13874.5|13884.1|13880.8|13876.1|13874.1|299
1658717700000|2022-07-25 02:55:00|13876.4|13874.4|13878.4|13876.4|13880.2|13877|13876.4|13873.4|345
1658718000000|2022-07-25 03:00:00|13878.3|13876.3|13878.4|13876.4|13882.2|13878.8|13877.5|13874.1|291
1658718300000|2022-07-25 03:05:00|13879.8|13874.8|13877.9|13875.9|13880.7|13877.4|13877.4|13873.9|294
1658718600000|2022-07-25 03:10:00|13878|13876|13878.2|13876.2|13879.7|13876.5|13876.1|13873.4|261
1658718900000|2022-07-25 03:15:00|13878.1|13876.1|13878.7|13876.7|13881.3|13878|13877.6|13874.4|156
1658719200000|2022-07-25 03:20:00|13878.8|13876.8|13878.2|13876.2|13881.1|13877.9|13877.2|13874|202
1658719500000|2022-07-25 03:25:00|13878.3|13876.3|13879.9|13877.9|13881.7|13878.3|13878|13875.7|219
1658719800000|2022-07-25 03:30:00|13880|13878|13878.9|13876.9|13881.5|13878.4|13878.4|13875.1|285
1658720100000|2022-07-25 03:35:00|13879|13877|13879.2|13877.2|13880.6|13877.7|13877|13874.9|222
1658720400000|2022-07-25 03:40:00|13879.3|13877.3|13877.3|13875.3|13880.6|13878.5|13877.3|13874.2|252
1658720700000|2022-07-25 03:45:00|13877.4|13875.4|13878.3|13876.3|13880.8|13877.3|13877.4|13874.2|173
1658721000000|2022-07-25 03:50:00|13878.4|13876.4|13878.1|13876.1|13880.3|13877|13877.8|13875.3|124
1658721300000|2022-07-25 03:55:00|13878|13876|13880.8|13878.8|13881.3|13878.9|13878|13876|189
1658721600000|2022-07-25 04:00:00|13880.7|13878.7|13878.6|13876.6|13881.8|13878.7|13878.4|13875.2|212
1658721900000|2022-07-25 04:05:00|13878.7|13876.7|13876.3|13874.3|13879.7|13876.7|13876.1|13873.2|196
1658722200000|2022-07-25 04:10:00|13876.4|13874.4|13877.9|13875.9|13879.7|13876.1|13876|13874|182
1658722500000|2022-07-25 04:15:00|13878|13876|13877.3|13875.3|13879.7|13876.3|13876.6|13873.4|213
1658722800000|2022-07-25 04:20:00|13877.2|13875.2|13876.6|13874.6|13878.8|13875.6|13876.6|13873.6|152
1658723100000|2022-07-25 04:25:00|13876.7|13874.7|13875.6|13873.6|13878.3|13874.8|13875.4|13872.1|154
1658723400000|2022-07-25 04:30:00|13875.5|13873.5|13875.8|13873.8|13875.8|13873.8|13875.4|13873.4|102
1658723700000|2022-07-25 04:35:00|13875.7|13873.7|13876.9|13874.9|13877|13875|13875.5|13873.5|82
1658724000000|2022-07-25 04:40:00|13877|13875|13877.5|13875.5|13879|13875.6|13876.8|13873.5|103
1658724300000|2022-07-25 04:45:00|13877.6|13875.6|13878.2|13876.2|13880.6|13877.1|13877.6|13874.8|191
1658724600000|2022-07-25 04:50:00|13878.1|13876.1|13877.6|13875.6|13879.8|13876.8|13877.6|13874.5|121
1658724900000|2022-07-25 04:55:00|13877.7|13875.7|13877.6|13872.6|13878.3|13875.7|13876.1|13872.1|176
1658725200000|2022-07-25 05:00:00|13877.4|13872.4|13870.4|13868.4|13877.4|13872.4|13860.3|13854.4|320
1658725500000|2022-07-25 05:05:00|13870.5|13868.5|13874.1|13872.1|13875.9|13872.1|13868.9|13865.3|246
1658725800000|2022-07-25 05:10:00|13874.2|13872.2|13879.4|13874.4|13879.8|13876.2|13873.2|13869.8|266
1658726100000|2022-07-25 05:15:00|13879.5|13874.5|13879.1|13877.1|13881|13877.6|13878|13874.4|248
1658726400000|2022-07-25 05:20:00|13880.5|13875.5|13878.2|13873.2|13880.5|13877|13876.7|13873.2|231
1658726700000|2022-07-25 05:25:00|13878.3|13873.3|13876.4|13874.4|13878.4|13875.4|13876.3|13873.1|144
1658727000000|2022-07-25 05:30:00|13876.3|13874.3|13879|13877|13880.9|13877.5|13876.3|13873.8|247
1658727300000|2022-07-25 05:35:00|13880.5|13875.5|13878.1|13876.1|13880.6|13877.2|13877.6|13874|126
1658727600000|2022-07-25 05:40:00|13878.2|13876.2|13879|13877|13880.8|13877.5|13877.5|13874.9|133
1658727900000|2022-07-25 05:45:00|13879.1|13877.1|13877.5|13875.5|13880.3|13877.1|13877.2|13873.8|148
1658728200000|2022-07-25 05:50:00|13877.6|13875.6|13876.4|13874.4|13879.3|13875.8|13876.4|13872.9|133
1658728500000|2022-07-25 05:55:00|13876.5|13874.5|13875.5|13873.5|13876.8|13874.8|13874.9|13872.9|194
1658728800000|2022-07-25 06:00:00|13875.7|13873.7|13874.5|13872.5|13877|13874.8|13874.2|13871.5|302
1658729100000|2022-07-25 06:05:00|13874.4|13872.4|13873|13871|13874.8|13872.8|13872.8|13870.8|258
1658729400000|2022-07-25 06:10:00|13873.1|13871.1|13872.3|13870.3|13874.5|13871.3|13871.8|13868.7|326
1658729700000|2022-07-25 06:15:00|13872.2|13870.2|13876.8|13874.8|13877.3|13875.3|13872|13869|268
1658730000000|2022-07-25 06:20:00|13876.9|13874.9|13877.1|13875.1|13879.2|13875.8|13876.3|13873.3|225
1658730300000|2022-07-25 06:25:00|13877.2|13875.2|13877.7|13875.7|13877.8|13875.8|13876.6|13874.6|243
1658730600000|2022-07-25 06:30:00|13877.6|13875.6|13876.5|13874.5|13879.4|13876.2|13875.5|13873.5|259
1658730900000|2022-07-25 06:35:00|13876.6|13874.6|13875.1|13873.1|13878.8|13875.7|13875|13872|252
1658731200000|2022-07-25 06:40:00|13875.2|13873.2|13874.1|13872.1|13876.1|13873.8|13874|13871.1|222
1658731500000|2022-07-25 06:45:00|13874|13872|13872|13870|13874.2|13872.2|13871.8|13869.8|155
1658731800000|2022-07-25 06:50:00|13872.1|13870.1|13871.6|13869.6|13873.1|13870.3|13869.1|13864.8|264
1658732100000|2022-07-25 06:55:00|13871.8|13869.8|13870.6|13868.6|13871.8|13869.8|13870.3|13868.3|207
1658732400000|2022-07-25 07:00:00|13870.7|13868.7|13871.2|13869.2|13873.7|13870.4|13870.1|13868.1|372
1658732700000|2022-07-25 07:05:00|13871.3|13869.3|13871|13869|13872.4|13869.7|13870.2|13867.2|312
1658733000000|2022-07-25 07:10:00|13870.9|13868.9|13869.7|13867.7|13871.3|13869.3|13869.3|13867.3|357
1658733300000|2022-07-25 07:15:00|13869.8|13867.8|13872.2|13870.2|13873.7|13871.7|13869.3|13866.7|405
1658733600000|2022-07-25 07:20:00|13872.3|13870.3|13865.6|13863.6|13872.5|13870.5|13863.4|13859.5|481
1658733900000|2022-07-25 07:25:00|13865.7|13863.7|13864.6|13862.6|13867.4|13863.9|13863.6|13860.7|381
1658734200000|2022-07-25 07:30:00|13864.7|13862.7|13863.7|13861.7|13865.4|13863|13862|13858.4|367
1658734500000|2022-07-25 07:35:00|13863.8|13861.8|13868.1|13863.1|13868.2|13864.9|13861.3|13859.3|419
1658734800000|2022-07-25 07:40:00|13866.5|13864.5|13867.5|13865.5|13869.4|13866.1|13865.9|13862.6|389
1658735100000|2022-07-25 07:45:00|13867.4|13865.4|13867.5|13865.5|13868.9|13866.9|13867.3|13865.3|342
1658735400000|2022-07-25 07:50:00|13867.4|13865.4|13867.8|13865.8|13869.5|13866|13865.7|13863.5|442
1658735700000|2022-07-25 07:55:00|13867.7|13865.7|13868.4|13863.4|13869.7|13866.6|13866.9|13863.2|322
1658736000000|2022-07-25 08:00:00|13868.3|13863.3|13865.3|13863.3|13871.1|13867.1|13864.8|13862.3|445
1658736300000|2022-07-25 08:05:00|13865.2|13863.2|13863.9|13861.9|13865.4|13863.4|13862.7|13860.2|362
1658736600000|2022-07-25 08:10:00|13863.8|13861.8|13862.6|13860.6|13866.7|13863|13861.9|13858.5|512
1658736900000|2022-07-25 08:15:00|13862.5|13860.5|13861.8|13859.8|13864.9|13861.6|13859|13856.7|475
1658737200000|2022-07-25 08:20:00|13861.9|13859.9|13859.1|13857.1|13864.9|13861.5|13859.1|13856.1|406
1658737500000|2022-07-25 08:25:00|13859.2|13857.2|13860.9|13858.9|13862|13859.7|13858.9|13856|360
1658737800000|2022-07-25 08:30:00|13861|13859|13858.3|13856.3|13862.5|13859|13858|13856|260
1658738100000|2022-07-25 08:35:00|13858.2|13856.2|13854.6|13852.6|13858.6|13856.6|13854|13850.7|434
1658738400000|2022-07-25 08:40:00|13854.7|13852.7|13855.8|13853.8|13856.6|13853.8|13854|13850.7|479
1658738700000|2022-07-25 08:45:00|13855.7|13853.7|13854.6|13852.6|13857.4|13854.6|13854.1|13851.8|420
1658739000000|2022-07-25 08:50:00|13854.7|13852.7|13855.2|13853.2|13856|13853.3|13852.8|13850.1|395
1658739300000|2022-07-25 08:55:00|13854.9|13852.9|13855.8|13850.8|13857.3|13853.9|13852.7|13849.9|446
1658739600000|2022-07-25 09:00:00|13854.2|13852.2|13852.7|13850.7|13856.7|13853.4|13852.1|13849.8|423
1658739900000|2022-07-25 09:05:00|13852.8|13850.8|13849.4|13847.4|13854.5|13851.2|13849.2|13847.2|404
1658740200000|2022-07-25 09:10:00|13849.5|13847.5|13847.8|13845.8|13850.1|13847.5|13844|13842|454
1658740500000|2022-07-25 09:15:00|13847.9|13845.9|13847.6|13845.6|13850.8|13847.6|13847.1|13844.1|395
1658740800000|2022-07-25 09:20:00|13847.5|13845.5|13846.3|13844.3|13848.5|13845.9|13845.8|13842.8|371
1658741100000|2022-07-25 09:25:00|13846.4|13844.4|13848.5|13843.5|13848.8|13845.3|13845.9|13842.7|393
1658741400000|2022-07-25 09:30:00|13848.4|13843.4|13845|13843|13849.2|13845.8|13844.2|13841.3|439
1658741700000|2022-07-25 09:35:00|13844.9|13842.9|13844|13842|13846.5|13843.8|13844|13841.2|289
1658742000000|2022-07-25 09:40:00|13844.1|13842.1|13843.7|13841.7|13846.2|13843|13842.6|13840|287
1658742300000|2022-07-25 09:45:00|13843.8|13841.8|13843.7|13841.7|13844.5|13842.5|13843|13841|362
1658742600000|2022-07-25 09:50:00|13843.8|13841.8|13845.1|13843.1|13847.4|13843.9|13843.8|13841.1|379
1658742900000|2022-07-25 09:55:00|13845|13843|13844.6|13842.6|13847.3|13843.7|13844.4|13840.9|289
1658743200000|2022-07-25 10:00:00|13844.5|13842.5|13847.6|13845.6|13848.8|13846.1|13844.1|13840.4|301
1658743500000|2022-07-25 10:05:00|13847.5|13845.5|13845.6|13843.6|13848.5|13846.5|13845.2|13841.9|280
1658743800000|2022-07-25 10:10:00|13845.7|13843.7|13846.8|13844.8|13849.3|13846.3|13844.9|13841.4|307
1658744100000|2022-07-25 10:15:00|13846.9|13844.9|13849.9|13847.9|13850.8|13848.4|13846|13843.2|317
1658744400000|2022-07-25 10:20:00|13850|13848|13853.3|13851.3|13857|13853.8|13849.2|13845.8|351
1658744700000|2022-07-25 10:25:00|13853.4|13851.4|13857.4|13855.4|13858.8|13855.5|13853.4|13850.3|394
1658745000000|2022-07-25 10:30:00|13857.3|13855.3|13858.3|13856.3|13863.5|13859.6|13856.7|13853.1|358
1658745300000|2022-07-25 10:35:00|13858.2|13856.2|13857.1|13852.1|13859.4|13856.2|13855.4|13851.9|282
1658745600000|2022-07-25 10:40:00|13857.2|13852.2|13855.4|13853.4|13858.4|13855.1|13855|13851.8|258
1658745900000|2022-07-25 10:45:00|13855.6|13853.6|13854.2|13852.2|13858.1|13854.7|13853.9|13851.9|296
1658746200000|2022-07-25 10:50:00|13854.1|13852.1|13852.2|13850.2|13854.5|13852.5|13852.1|13850.1|244
1658746500000|2022-07-25 10:55:00|13852.5|13850.5|13851|13849|13852.9|13850.9|13850.8|13848.8|243
1658746800000|2022-07-25 11:00:00|13850.9|13848.9|13851.6|13849.6|13853.4|13850.4|13850.9|13848|403
1658747100000|2022-07-25 11:05:00|13851.5|13849.5|13850.5|13848.5|13853.8|13850.9|13849.5|13846.5|316
1658747400000|2022-07-25 11:10:00|13850.6|13848.6|13849.1|13847.1|13851.4|13848.7|13849|13846.1|229
1658747700000|2022-07-25 11:15:00|13849|13847|13848.2|13846.2|13850.2|13847.1|13847.7|13845.2|229
1658748000000|2022-07-25 11:20:00|13848.3|13846.3|13846|13844|13849.1|13846.3|13845.1|13841.9|351
1658748300000|2022-07-25 11:25:00|13845.9|13843.9|13845.7|13843.7|13848.1|13844.6|13844.3|13841.1|333
1658748600000|2022-07-25 11:30:00|13845.6|13843.6|13847|13845|13848.7|13845.2|13844.9|13841.9|291
1658748900000|2022-07-25 11:35:00|13847.5|13845.5|13849.8|13847.8|13851.7|13848.5|13847.4|13844.6|359
1658749200000|2022-07-25 11:40:00|13849.7|13847.7|13848.9|13843.9|13851.7|13848.1|13846.8|13843.6|229
1658749500000|2022-07-25 11:45:00|13849|13844|13848.7|13846.7|13851.9|13848.2|13847.2|13842.8|338
1658749800000|2022-07-25 11:50:00|13848.8|13846.8|13851.9|13846.9|13852.1|13848.4|13847.2|13843.7|336
1658750100000|2022-07-25 11:55:00|13851.8|13846.8|13850.5|13848.5|13852.4|13848.9|13849.7|13845.7|298
1658750400000|2022-07-25 12:00:00|13850.6|13848.6|13851.3|13849.3|13854.1|13850.9|13849.8|13846.2|400
1658750700000|2022-07-25 12:05:00|13851.4|13849.4|13852.1|13847.1|13855.7|13852.1|13850.3|13846.9|495
1658751000000|2022-07-25 12:10:00|13852|13847|13852.1|13847.1|13853.3|13849.8|13850|13846.4|411
1658751300000|2022-07-25 12:15:00|13852.2|13847.2|13850.3|13848.3|13853.8|13850.9|13849.4|13846.1|341
1658751600000|2022-07-25 12:20:00|13850.1|13848.1|13850.3|13848.3|13852.1|13848.9|13848.2|13845|413
1658751900000|2022-07-25 12:25:00|13850.4|13848.4|13851.5|13849.5|13853.1|13849.9|13850|13846.5|339
1658752200000|2022-07-25 12:30:00|13851.4|13849.4|13848.9|13846.9|13851.6|13849.6|13848.7|13845.3|306
1658752500000|2022-07-25 12:35:00|13849|13847|13850.2|13848.2|13852.6|13849|13849|13846.8|281
1658752800000|2022-07-25 12:40:00|13850.3|13848.3|13849|13847|13852.1|13850.1|13849|13847|331
1658753100000|2022-07-25 12:45:00|13849.1|13847.1|13850.2|13848.2|13851.9|13849.4|13849|13845.6|327
1658753400000|2022-07-25 12:50:00|13850.1|13848.1|13849.8|13847.8|13850.4|13848.4|13848.9|13846.9|270
1658753700000|2022-07-25 12:55:00|13849.9|13847.9|13850.5|13848.5|13851.8|13849.4|13848.9|13846.8|325
1658754000000|2022-07-25 13:00:00|13850.6|13848.6|13850.3|13848.3|13852|13850|13849.9|13847.9|312
1658754300000|2022-07-25 13:05:00|13850.4|13848.4|13851|13849|13852.7|13850.1|13850.3|13847.3|288
1658754600000|2022-07-25 13:10:00|13851.1|13849.1|13854.3|13852.3|13856.6|13853|13851|13849|295
1658754900000|2022-07-25 13:15:00|13854.2|13852.2|13854.2|13849.2|13858.3|13855|13852.5|13848.9|365
1658755200000|2022-07-25 13:20:00|13854.1|13849.1|13852.7|13847.7|13854.9|13852|13850.9|13847.4|351
1658755500000|2022-07-25 13:25:00|13852.6|13847.6|13852.3|13850.3|13854|13850.4|13850.5|13847.1|276
1658755800000|2022-07-25 13:30:00|13852.2|13850.2|13852.4|13850.4|13852.5|13850.5|13851.7|13849.7|196
1658756100000|2022-07-25 13:35:00|13852.5|13850.5|13855.3|13853.3|13859.9|13856.4|13852.4|13850.4|347
1658756400000|2022-07-25 13:40:00|13855.4|13853.4|13853.3|13851.3|13856.8|13853.4|13851.8|13849.6|348
1658756700000|2022-07-25 13:45:00|13853.2|13851.2|13852|13850|13856.5|13854.5|13851.7|13847.8|342
1658757000000|2022-07-25 13:50:00|13853.1|13848.1|13850.9|13848.9|13853.2|13850.5|13849.8|13847.5|381
1658757300000|2022-07-25 13:55:00|13851|13849|13850.2|13848.2|13851.4|13849.4|13849.2|13847.2|322
1658757600000|2022-07-25 14:00:00|13850.3|13848.3|13849.8|13847.8|13851.1|13849.1|13848.5|13846.5|321
1658757900000|2022-07-25 14:05:00|13849.6|13847.6|13851.6|13846.6|13853.7|13851.7|13849.5|13846.1|372
1658758200000|2022-07-25 14:10:00|13851.7|13846.7|13852.7|13850.7|13852.9|13850.9|13849.9|13846.4|347
1658758500000|2022-07-25 14:15:00|13852.8|13850.8|13855.4|13853.4|13858.3|13855.3|13852.7|13849.9|352
1658758800000|2022-07-25 14:20:00|13855.3|13853.3|13853.1|13851.1|13856.1|13854.1|13850.9|13848.4|309
1658759100000|2022-07-25 14:25:00|13853.2|13851.2|13861.6|13856.6|13863.5|13858.5|13851.5|13849.5|577
1658759400000|2022-07-25 14:30:00|13861.7|13856.7|13868.1|13866.1|13868.7|13866.1|13860.3|13855.9|452
1658759700000|2022-07-25 14:35:00|13870.3|13865.3|13867.7|13865.7|13870.5|13865.8|13865.5|13861.7|485
1658760000000|2022-07-25 14:40:00|13867.8|13865.8|13869.2|13864.2|13873.2|13869.7|13866.2|13862.8|540
1658760300000|2022-07-25 14:45:00|13867.6|13865.6|13870.8|13865.8|13870.8|13866.6|13866|13863.1|404
1658760600000|2022-07-25 14:50:00|13869.4|13867.4|13872|13867|13874.4|13871|13869.4|13865.8|389
1658760900000|2022-07-25 14:55:00|13871.7|13866.7|13867.3|13865.3|13872.4|13869.3|13866.6|13863|410
1658761200000|2022-07-25 15:00:00|13867.2|13865.2|13865.7|13863.7|13867.6|13865.6|13864.5|13862.4|236
1658761500000|2022-07-25 15:05:00|13865.8|13863.8|13865.8|13863.8|13868.1|13864.7|13865.5|13863|244
1658761800000|2022-07-25 15:10:00|13865.9|13863.9|13869.9|13864.9|13870.3|13866.2|13865.6|13863.2|281
1658762100000|2022-07-25 15:15:00|13870|13865|13869.7|13867.7|13872.3|13868.5|13868.5|13864.9|258
1658762400000|2022-07-25 15:20:00|13869.9|13867.9|13868.8|13863.8|13871.6|13867.9|13868.6|13863.6|200
1658762700000|2022-07-25 15:25:00|13868.7|13863.7|13869.3|13864.3|13870.7|13865.7|13867.5|13863.4|249
1658763000000|2022-07-25 15:30:00|13869.4|13864.4|13865.1|13863.1|13869.4|13864.7|13864.8|13861.7|156
1658763300000|2022-07-25 15:35:00|13865.2|13863.2|13869.1|13864.1|13869.7|13865.3|13865.1|13861.8|183
1658763600000|2022-07-25 15:40:00|13869.2|13864.2|13867.9|13862.9|13869.2|13865.6|13867.3|13862.6|172
1658763900000|2022-07-25 15:45:00|13867.8|13862.8|13867.5|13862.5|13868.6|13865.1|13865.4|13861.8|223
1658764200000|2022-07-25 15:50:00|13867.4|13862.4|13869.3|13864.3|13869.6|13864.9|13866.6|13862.2|204
1658764500000|2022-07-25 15:55:00|13869.4|13864.4|13868.4|13863.4|13869.9|13864.9|13868.2|13863.2|260
1658764800000|2022-07-25 16:00:00|13868.3|13863.3|13868.5|13863.5|13869.5|13864.5|13868|13863|270
1658765100000|2022-07-25 16:05:00|13868.4|13863.4|13869.5|13864.5|13869.6|13864.6|13868|13863|148
1658765400000|2022-07-25 16:10:00|13869.4|13864.4|13870|13865|13870.1|13865.1|13869.2|13864.2|146
1658765700000|2022-07-25 16:15:00|13868.5|13866.5|13867.7|13865.7|13870|13866.5|13867.6|13864.5|92
1658766000000|2022-07-25 16:20:00|13867.6|13865.6|13869.3|13864.3|13870.3|13866.8|13867.6|13864.2|145
1658766300000|2022-07-25 16:25:00|13869.2|13864.2|13868|13863|13869.4|13865.2|13867.2|13862.9|130
1658766600000|2022-07-25 16:30:00|13868.1|13863.1|13866.3|13864.3|13868.3|13864.6|13866.2|13862.3|156
1658766900000|2022-07-25 16:35:00|13866.2|13864.2|13866.1|13864.1|13868.2|13864.8|13865.8|13862.6|145
1658767200000|2022-07-25 16:40:00|13866.2|13864.2|13867.4|13862.4|13867.6|13864.2|13865|13861.6|120
1658767500000|2022-07-25 16:45:00|13867.3|13862.3|13865.1|13863.1|13867.4|13863.7|13863.5|13860.9|149
1658767800000|2022-07-25 16:50:00|13865|13863|13868.2|13863.2|13868.6|13864.7|13865|13861.5|168
1658768100000|2022-07-25 16:55:00|13868.1|13863.1|13866.5|13861.5|13868.6|13864.6|13864.8|13861.3|144
1658768400000|2022-07-25 17:00:00|13866.6|13861.6|13865.1|13860.1|13866.7|13863.1|13863.1|13859.1|155
1658768700000|2022-07-25 17:05:00|13865|13860|13863|13861|13865.3|13861.8|13862.9|13859.8|180
1658769000000|2022-07-25 17:10:00|13862.9|13860.9|13862.5|13860.5|13864.2|13861|13862|13858.8|124
1658769300000|2022-07-25 17:15:00|13862.6|13860.6|13865.2|13860.2|13865.3|13861.1|13862.4|13859|205
1658769600000|2022-07-25 17:20:00|13865.1|13860.1|13865.2|13860.2|13865.4|13861.7|13863.4|13859.9|169
1658769900000|2022-07-25 17:25:00|13865.3|13860.3|13863.5|13861.5|13865.4|13861.8|13863.5|13859.9|169
1658770200000|2022-07-25 17:30:00|13863.6|13861.6|13865.6|13860.6|13865.9|13861.9|13863.4|13859.9|182
1658770500000|2022-07-25 17:35:00|13865.7|13860.7|13867.9|13862.9|13868|13863|13864|13860.5|156
1658770800000|2022-07-25 17:40:00|13867.8|13862.8|13866.4|13861.4|13867.9|13863.2|13865.1|13860.9|153
1658771100000|2022-07-25 17:45:00|13866.3|13861.3|13866.1|13861.1|13866.5|13862.9|13864.8|13860.6|170
1658771400000|2022-07-25 17:50:00|13866|13861|13866|13861|13866.9|13863.3|13864.8|13861|172
1658771700000|2022-07-25 17:55:00|13866.1|13861.1|13865.2|13860.2|13866.2|13861.9|13863.7|13860.1|160
1658772000000|2022-07-25 18:00:00|13865.3|13860.3|13865.3|13860.3|13865.8|13862.2|13863.5|13860.1|164
1658772300000|2022-07-25 18:05:00|13865.2|13860.2|13865.3|13860.3|13865.8|13861.9|13863.4|13859.9|138
1658772600000|2022-07-25 18:10:00|13865.4|13860.4|13862.5|13860.5|13865.6|13861.8|13862.3|13859.5|137
1658772900000|2022-07-25 18:15:00|13862.6|13860.6|13862.7|13860.7|13862.9|13860.9|13862.3|13860.3|93
1658773200000|2022-07-25 18:20:00|13862.6|13860.6|13863.4|13861.4|13863.6|13861.6|13862.3|13860.3|89
1658773500000|2022-07-25 18:25:00|13863.5|13861.5|13864.5|13859.5|13864.5|13861.5|13862.8|13859.4|63
1658773800000|2022-07-25 18:30:00|13864.4|13859.4|13863|13861|13865|13861.4|13862.8|13859.3|113
1658774100000|2022-07-25 18:35:00|13862.9|13860.9|13862.6|13860.6|13863.9|13861|13861.5|13858.9|125
1658774400000|2022-07-25 18:40:00|13862.5|13860.5|13862.6|13860.6|13862.9|13860.9|13862.5|13860.5|123
1658774700000|2022-07-25 18:45:00|13862.5|13860.5|13863.2|13861.2|13864.9|13861.3|13862.5|13859.1|146
1658775000000|2022-07-25 18:50:00|13863.1|13861.1|13866.1|13861.1|13867.2|13863.8|13863|13859.5|139
1658775300000|2022-07-25 18:55:00|13866.2|13861.2|13867.1|13862.1|13867.4|13863.9|13864.3|13860.5|149
1658775600000|2022-07-25 19:00:00|13867|13862|13865|13863|13867.1|13863.5|13864.8|13861.1|174
1658775900000|2022-07-25 19:05:00|13864.9|13862.9|13866.1|13861.1|13866.6|13863.1|13864.5|13861|110
1658776200000|2022-07-25 19:10:00|13865.7|13860.7|13865.4|13860.4|13865.9|13861.9|13863.9|13860.2|99
1658776500000|2022-07-25 19:15:00|13865.3|13860.3|13865.3|13860.3|13865.6|13860.6|13864.7|13859.7|110
1658776800000|2022-07-25 19:20:00|13865.2|13860.2|13863.3|13861.3|13865.4|13861.6|13863.3|13859.6|129
1658777100000|2022-07-25 19:25:00|13863.4|13861.4|13864.7|13859.7|13865.2|13861.4|13862.7|13859.1|120
1658777400000|2022-07-25 19:30:00|13864.6|13859.6|13864.6|13859.6|13865|13861.5|13863.1|13859.4|150
1658777700000|2022-07-25 19:35:00|13864.5|13859.5|13864.5|13859.5|13864.9|13860.7|13862.6|13859.2|122
1658778000000|2022-07-25 19:40:00|13864.4|13859.4|13866.7|13861.7|13866.7|13862.8|13863.3|13859.2|137
1658778300000|2022-07-25 19:45:00|13866.6|13861.6|13865.9|13860.9|13866.6|13863.2|13864.3|13860.8|100
1658778600000|2022-07-25 19:50:00|13865.7|13860.7|13866.2|13861.2|13866.9|13863.2|13864.2|13860.2|202
1658778900000|2022-07-25 19:55:00|13866.3|13861.3|13866.4|13861.4|13867.4|13863.4|13864.9|13861.3|234
1658779200000|2022-07-25 20:00:00|13866.5|13861.5|13864.9|13859.9|13866.9|13861.9|13864.1|13859.1|189
1658779500000|2022-07-25 20:05:00|13864.8|13859.8|13865.6|13860.6|13865.8|13860.8|13864.5|13859.5|178
1658779800000|2022-07-25 20:10:00|13865.7|13860.7|13866.1|13861.1|13866.3|13862.8|13864.6|13860.2|145
1658780100000|2022-07-25 20:15:00|13866.2|13861.2|13865.8|13860.8|13866.2|13861.2|13865.2|13860.2|133
1658780400000|2022-07-25 20:20:00|13865.7|13860.7|13865.9|13860.9|13866|13862.5|13864.2|13859.7|118
1658780700000|2022-07-25 20:25:00|13865.8|13860.8|13865.2|13860.2|13865.9|13862.4|13864.2|13860.1|123
1658781000000|2022-07-25 20:30:00|13865.3|13860.3|13864.5|13859.5|13865.8|13860.8|13864|13859|144
1658781300000|2022-07-25 20:35:00|13864.3|13859.3|13864.4|13859.4|13865.1|13860.1|13864|13859|118
1658781600000|2022-07-25 20:40:00|13864.3|13859.3|13864.6|13859.6|13865.2|13860.2|13864.1|13859|125
1658781900000|2022-07-25 20:45:00|13864.9|13859.9|13864.2|13859.2|13865.5|13860.1|13863.9|13858.8|108
1658782200000|2022-07-25 20:50:00|13865.6|13858.7|13864.8|13859.8|13866.1|13860.3|13863.6|13858.6|108
1658782500000|2022-07-25 20:55:00|13865|13860|13865.4|13860.4|13868.2|13862.1|13864.1|13857.4|197
1658782800000|2022-07-25 21:00:00|13865.6|13860.6|13866.7|13861.7|13869.6|13861.7|13865.4|13859.5|58
1658783100000|2022-07-25 21:05:00|13866.8|13861.8|13868|13863|13869.1|13863|13866.8|13861|28
1658783400000|2022-07-25 21:10:00|13869.4|13859.9|13869|13862.2|13871.4|13863.3|13865.3|13859|126
1658783700000|2022-07-25 21:15:00|13868.9|13862.1|13868.6|13862.3|13869.7|13862.6|13868.6|13860.2|59
1658784000000|2022-07-25 21:20:00|13869.4|13861.3|13869.4|13862.3|13869.8|13862.3|13864.9|13859.9|78
1658784300000|2022-07-25 21:25:00|13869.2|13860.9|13871.1|13860.1|13871.1|13862.3|13866.9|13860.1|80
1658784600000|2022-07-25 21:30:00|13871.3|13859.3|13869.4|13860.4|13872.5|13862.1|13868.6|13857.3|154
1658784900000|2022-07-25 21:35:00|13869|13860.5|13868.9|13861.3|13870.1|13862.4|13866|13859.3|145
1658785200000|2022-07-25 21:40:00|13867.7|13861.1|13868.4|13860.7|13871.6|13861.2|13867.5|13857.6|97
1658785500000|2022-07-25 21:45:00|13869.2|13859.9|13869.1|13860.8|13869.4|13860.9|13865.4|13858.5|126
1658785800000|2022-07-25 21:50:00|13869|13860.4|13869.6|13860.9|13870.9|13861.1|13865.5|13858.9|88
1658786100000|2022-07-25 21:55:00|13869.5|13860.8|13869.5|13859.9|13871.9|13860.9|13867.5|13858.1|100
1658786400000|2022-07-25 22:00:00|13869.2|13860.2|13869.5|13861|13872|13861.9|13865.5|13858.3|141
1658786700000|2022-07-25 22:05:00|13869.2|13861.3|13865.3|13860.3|13871.2|13861.5|13865.2|13856.9|175
1658787000000|2022-07-25 22:10:00|13865.4|13860.4|13869.1|13860.5|13871.3|13862.6|13865.1|13857.1|159
1658787300000|2022-07-25 22:15:00|13869.2|13861|13867.9|13861.8|13869.2|13863.1|13866.7|13860.2|107
1658787600000|2022-07-25 22:20:00|13868|13863|13867.8|13862.8|13870.8|13863.2|13867.1|13859|88
1658787900000|2022-07-25 22:25:00|13867.7|13862.7|13866|13861|13868.4|13863.2|13865.8|13860.1|95
1658788200000|2022-07-25 22:30:00|13866.7|13861.7|13866.4|13861.4|13869.2|13862.1|13865|13859.3|119
1658788500000|2022-07-25 22:35:00|13866.5|13861.5|13866.5|13861.5|13870.4|13862.3|13865.8|13858.1|96
1658788800000|2022-07-25 22:40:00|13866.4|13861.4|13866.7|13861.7|13867.2|13861.8|13865.7|13860.4|47
1658789100000|2022-07-25 22:45:00|13866.8|13861.8|13866.6|13861.6|13867.9|13863.2|13865.2|13860.3|83
1658789400000|2022-07-25 22:50:00|13866.8|13861.8|13866.8|13861.8|13869.2|13863.2|13865.2|13859.3|75
1658789700000|2022-07-25 22:55:00|13866.7|13861.7|13866.7|13861.7|13868.4|13862|13865.2|13860.2|58
1658790000000|2022-07-25 23:00:00|13866.6|13861.6|13866.8|13861.8|13867.1|13863.5|13865.5|13861.2|109
1658790300000|2022-07-25 23:05:00|13866.7|13861.7|13868|13863|13868.2|13863.2|13866.7|13861.7|145
1658790600000|2022-07-25 23:10:00|13868.1|13863.1|13867.8|13862.8|13868.4|13863.4|13867|13862|195
1658790900000|2022-07-25 23:15:00|13868|13863|13868.1|13863.1|13868.4|13863.4|13867.6|13862.6|196
1658791200000|2022-07-25 23:20:00|13868.2|13863.2|13868.1|13863.1|13868.8|13863.8|13867.3|13862.3|212
1658791500000|2022-07-25 23:25:00|13868.2|13863.2|13868.9|13863.9|13869.1|13864.1|13867.6|13862.6|217
1658791800000|2022-07-25 23:30:00|13868.8|13863.8|13868.5|13863.5|13869.6|13865.8|13867.2|13863|145
1658792100000|2022-07-25 23:35:00|13868.6|13863.6|13868.8|13863.8|13869|13864|13868.2|13863.2|126
1658792400000|2022-07-25 23:40:00|13868.9|13863.9|13868.8|13863.8|13869|13864|13868.3|13863.3|89
1658792700000|2022-07-25 23:45:00|13868.7|13863.7|13870.3|13863.4|13872.8|13866.5|13868.4|13862.8|344
1658793000000|2022-07-25 23:50:00|13870.6|13863.5|13865.5|13860.5|13871.4|13864|13865.5|13860.5|296
1658793300000|2022-07-25 23:55:00|13866|13861|13863.6|13858.6|13866|13861|13862.7|13857.7|301
1658793600000|2022-07-26 00:00:00|13863.4|13858.4|13864.4|13859.4|13864.8|13860.8|13861.6|13857.9|234
1658793900000|2022-07-26 00:05:00|13864.5|13859.5|13864.2|13859.2|13865.8|13861.3|13862.6|13859.1|164
1658794200000|2022-07-26 00:10:00|13864.3|13859.3|13864.1|13859.1|13864.9|13861.4|13862.4|13858.9|171
1658794500000|2022-07-26 00:15:00|13862.7|13860.7|13861.8|13856.8|13864|13860.9|13859.8|13856.6|212
1658794800000|2022-07-26 00:20:00|13860.2|13858.2|13860.9|13858.9|13862.7|13859.2|13860|13856.5|225
1658795100000|2022-07-26 00:25:00|13861|13859|13860.1|13858.1|13862.6|13859.2|13860|13856.6|187
1658795400000|2022-07-26 00:30:00|13860|13858|13861.6|13856.6|13861.9|13858.4|13858.6|13855.5|241
1658795700000|2022-07-26 00:35:00|13861.7|13856.7|13859.3|13857.3|13862.5|13858.8|13859|13855.7|291
1658796000000|2022-07-26 00:40:00|13859.2|13857.2|13861.4|13856.4|13861.7|13858.1|13858|13854.8|239
1658796300000|2022-07-26 00:45:00|13861.3|13856.3|13859.2|13857.2|13862.5|13858.7|13859.2|13855.8|287
1658796600000|2022-07-26 00:50:00|13859.1|13857.1|13860.5|13855.5|13860.9|13857.3|13858|13854.9|320
1658796900000|2022-07-26 00:55:00|13860.4|13855.4|13857.8|13855.8|13860.4|13856.8|13857.5|13854.1|232
1658797200000|2022-07-26 01:00:00|13857.7|13855.7|13856.8|13854.8|13859.4|13855.8|13856|13853.2|185
1658797500000|2022-07-26 01:05:00|13856.7|13854.7|13855.2|13853.2|13858.5|13854.9|13855|13851.9|170
1658797800000|2022-07-26 01:10:00|13855.3|13853.3|13854.8|13852.8|13857.1|13853.7|13853.9|13851|247
1658798100000|2022-07-26 01:15:00|13854.6|13852.6|13850.5|13848.5|13856.4|13852.8|13848.1|13845.1|296
1658798400000|2022-07-26 01:20:00|13850.6|13848.6|13848.1|13846.1|13851.1|13848.6|13847|13844.2|246
1658798700000|2022-07-26 01:25:00|13848.2|13846.2|13847.2|13845.2|13850.1|13846.5|13846.9|13843.6|279
1658799000000|2022-07-26 01:30:00|13847.1|13845.1|13850.1|13845.1|13851.5|13847.8|13847|13844|330
1658799300000|2022-07-26 01:35:00|13850.2|13845.2|13847.6|13845.6|13851.1|13847.5|13846.9|13843.7|408
1658799600000|2022-07-26 01:40:00|13847.5|13845.5|13848.6|13846.6|13850.8|13847.2|13847.2|13844|358
1658799900000|2022-07-26 01:45:00|13848.5|13846.5|13852|13850|13853.7|13850.2|13848.3|13845|333
1658800200000|2022-07-26 01:50:00|13851.9|13849.9|13852.3|13850.3|13854.6|13851.6|13850.8|13847.1|243
1658800500000|2022-07-26 01:55:00|13852.4|13850.4|13852|13850|13856|13852.5|13851.9|13848.4|277
1658800800000|2022-07-26 02:00:00|13853.1|13848.1|13856.7|13851.7|13857.8|13854.3|13851.3|13847.9|266
1658801100000|2022-07-26 02:05:00|13855.1|13853.1|13857.5|13855.5|13859|13855.7|13853.4|13850|254
1658801400000|2022-07-26 02:10:00|13857.6|13855.6|13853.7|13851.7|13857.8|13855.8|13853.5|13850.3|180
1658801700000|2022-07-26 02:15:00|13853.8|13851.8|13855.4|13853.4|13855.8|13853.8|13853.5|13851.5|145
1658802000000|2022-07-26 02:20:00|13855.3|13853.3|13857.1|13855.1|13861.4|13857.7|13854.6|13851.4|228
1658802300000|2022-07-26 02:25:00|13856.9|13854.9|13856.6|13854.6|13859.1|13855.5|13856.5|13853.1|199
1658802600000|2022-07-26 02:30:00|13856.5|13854.5|13856.4|13854.4|13858.3|13854.9|13855.4|13852.3|175
1658802900000|2022-07-26 02:35:00|13856.6|13854.6|13855.4|13853.4|13857.3|13854.6|13854.3|13851.7|221
1658803200000|2022-07-26 02:40:00|13855.3|13853.3|13853.4|13851.4|13856.6|13853.4|13853.1|13850.2|193
1658803500000|2022-07-26 02:45:00|13853.3|13851.3|13850.6|13848.6|13853.4|13851.4|13849.1|13846|242
1658803800000|2022-07-26 02:50:00|13850.5|13848.5|13850.5|13848.5|13852.2|13848.9|13849.6|13846.5|218
1658804100000|2022-07-26 02:55:00|13850.7|13848.7|13853.6|13851.6|13855.8|13852.4|13850.6|13847.1|171
1658804400000|2022-07-26 03:00:00|13854.8|13849.8|13853.9|13851.9|13855.7|13852.4|13852.5|13849|156
1658804700000|2022-07-26 03:05:00|13853.8|13851.8|13854.1|13852.1|13856.5|13853.3|13852.9|13849.4|189
1658805000000|2022-07-26 03:10:00|13855.5|13850.5|13854.9|13852.9|13855.5|13852.9|13852.7|13849.1|138
1658805300000|2022-07-26 03:15:00|13854.8|13852.8|13855.9|13853.9|13857.8|13854.5|13853.2|13850.1|186
1658805600000|2022-07-26 03:20:00|13855.8|13853.8|13856.7|13851.7|13857.3|13853.9|13853.7|13850.3|160
1658805900000|2022-07-26 03:25:00|13856.6|13851.6|13854.8|13852.8|13857.6|13854.1|13854.5|13851|140
1658806200000|2022-07-26 03:30:00|13854.9|13852.9|13858.4|13853.4|13858.8|13855.1|13854.5|13851.1|168
1658806500000|2022-07-26 03:35:00|13858.3|13853.3|13859.4|13857.4|13859.9|13857.6|13855.6|13852|172
1658806800000|2022-07-26 03:40:00|13861|13856|13857.5|13855.5|13861|13857.7|13857.5|13855.5|202
1658807100000|2022-07-26 03:45:00|13857.6|13855.6|13861.5|13859.5|13862.9|13859.8|13857.5|13855.3|158
1658807400000|2022-07-26 03:50:00|13861.4|13859.4|13862.5|13860.5|13865|13861.9|13861.4|13858.7|195
1658807700000|2022-07-26 03:55:00|13862.6|13860.6|13861.2|13859.2|13863.9|13860.7|13860.8|13857.4|128
1658808000000|2022-07-26 04:00:00|13861.3|13859.3|13864.2|13862.2|13864.7|13862.6|13861.3|13858.3|138
1658808300000|2022-07-26 04:05:00|13864.1|13862.1|13861.3|13859.3|13865.8|13862.4|13860.9|13857.3|178
1658808600000|2022-07-26 04:10:00|13861.4|13859.4|13860.8|13858.8|13863|13860.3|13860.5|13857.2|158
1658808900000|2022-07-26 04:15:00|13860.7|13858.7|13861.6|13859.6|13862.9|13859.6|13860.5|13857|129
1658809200000|2022-07-26 04:20:00|13861.5|13859.5|13861.8|13859.8|13864.1|13860.8|13861.4|13858.5|183
1658809500000|2022-07-26 04:25:00|13861.7|13859.7|13861.9|13859.9|13863.8|13860.6|13861.6|13858.7|155
1658809800000|2022-07-26 04:30:00|13862|13860|13860.3|13858.3|13863.6|13860.1|13859.8|13856.6|125
1658810100000|2022-07-26 04:35:00|13860.2|13858.2|13860.5|13858.5|13861.7|13858.6|13860.1|13856.6|103
1658810400000|2022-07-26 04:40:00|13860.6|13858.6|13861.6|13859.6|13863.2|13859.8|13860.6|13857.5|149
1658810700000|2022-07-26 04:45:00|13861.7|13859.7|13860.8|13858.8|13861.8|13859.8|13860.4|13858.4|124
1658811000000|2022-07-26 04:50:00|13860.7|13858.7|13860.4|13858.4|13862.1|13858.7|13859.8|13856.7|111
1658811300000|2022-07-26 04:55:00|13860.5|13858.5|13862.8|13857.8|13863.2|13859.7|13859.7|13856.3|164
1658811600000|2022-07-26 05:00:00|13862.9|13857.9|13859.4|13857.4|13867.2|13863.6|13859|13856.4|243
1658811900000|2022-07-26 05:05:00|13859.3|13857.3|13860|13855|13860.6|13857.5|13858.2|13854.9|226
1658812200000|2022-07-26 05:10:00|13858.4|13856.4|13859.3|13857.3|13861.4|13858.5|13858.3|13855.1|280
1658812500000|2022-07-26 05:15:00|13859.4|13857.4|13858.7|13856.7|13861.3|13857.9|13858.2|13855|236
1658812800000|2022-07-26 05:20:00|13858.6|13856.6|13861.4|13856.4|13861.7|13858.3|13858.5|13855|196
1658813100000|2022-07-26 05:25:00|13861.5|13856.5|13857.2|13855.2|13861.5|13857.8|13857.1|13854.7|206
1658813400000|2022-07-26 05:30:00|13857.3|13855.3|13856.3|13854.3|13858.7|13855.4|13856.2|13852.9|170
1658813700000|2022-07-26 05:35:00|13857.8|13852.8|13857|13855|13858.6|13855.1|13856|13852.7|152
1658814000000|2022-07-26 05:40:00|13857.1|13855.1|13858.7|13856.7|13859.8|13856.8|13856.5|13853.6|144
1658814300000|2022-07-26 05:45:00|13860|13855|13858.9|13856.9|13861.1|13857.7|13857.8|13854.4|154
1658814600000|2022-07-26 05:50:00|13858.8|13856.8|13859.3|13857.3|13860.8|13857.5|13858.7|13855.2|133
1658814900000|2022-07-26 05:55:00|13859.4|13857.4|13862.7|13860.7|13865|13861.8|13859.3|13855.9|217
1658815200000|2022-07-26 06:00:00|13862.9|13860.9|13859|13857|13864.1|13860.9|13856.6|13853.3|372
1658815500000|2022-07-26 06:05:00|13858.9|13856.9|13857.5|13855.5|13860.6|13857.1|13856.5|13853.7|244
1658815800000|2022-07-26 06:10:00|13857.4|13855.4|13857.6|13855.6|13859.9|13856.7|13856.8|13853.3|231
1658816100000|2022-07-26 06:15:00|13857.5|13855.5|13858.8|13856.8|13860.7|13857.2|13856.5|13853.5|315
1658816400000|2022-07-26 06:20:00|13860.3|13855.3|13858.8|13856.8|13862.5|13859|13858.1|13854.5|336
1658816700000|2022-07-26 06:25:00|13858.9|13856.9|13855.8|13853.8|13859.9|13856.9|13855.5|13852.8|237
1658817000000|2022-07-26 06:30:00|13855.7|13853.7|13857.9|13855.9|13858.8|13856.8|13855.5|13852.3|202
1658817300000|2022-07-26 06:35:00|13857.7|13855.7|13855.7|13853.7|13859.7|13857.1|13855.2|13852.2|321
1658817600000|2022-07-26 06:40:00|13855.8|13853.8|13855.6|13853.6|13858.6|13855.8|13855.2|13852.4|213
1658817900000|2022-07-26 06:45:00|13855.5|13853.5|13856.1|13854.1|13857.6|13854.6|13854.8|13852|236
1658818200000|2022-07-26 06:50:00|13856|13854|13858.8|13853.8|13858.9|13855.5|13855.5|13852.7|227
1658818500000|2022-07-26 06:55:00|13858.7|13853.7|13862.2|13860.2|13864.3|13860.9|13857.2|13853.6|391
1658818800000|2022-07-26 07:00:00|13862.3|13860.3|13860.3|13858.3|13863|13861|13860.3|13857.7|405
1658819100000|2022-07-26 07:05:00|13860.2|13858.2|13860.5|13858.5|13860.6|13858.6|13859.2|13857.2|338
1658819400000|2022-07-26 07:10:00|13860.4|13858.4|13856.9|13854.9|13860.6|13858.6|13856.8|13854.8|368
1658819700000|2022-07-26 07:15:00|13856.8|13854.8|13857.6|13855.6|13860.8|13858|13856.8|13854.8|383
1658820000000|2022-07-26 07:20:00|13857.5|13855.5|13857.8|13855.8|13859.7|13856.9|13857|13853.9|347
1658820300000|2022-07-26 07:25:00|13857.7|13855.7|13854.9|13852.9|13857.9|13855.9|13854.1|13850.9|327
1658820600000|2022-07-26 07:30:00|13854.8|13852.8|13857.5|13852.5|13859.4|13856|13854.2|13850.8|463
1658820900000|2022-07-26 07:35:00|13857.4|13852.4|13858.2|13856.2|13859.3|13856.4|13854.7|13851.3|385
1658821200000|2022-07-26 07:40:00|13858.1|13856.1|13856.3|13854.3|13859.6|13856.2|13855.7|13852.4|434
1658821500000|2022-07-26 07:45:00|13856.5|13854.5|13857.3|13855.3|13859.9|13856.9|13856.3|13852.5|371
1658821800000|2022-07-26 07:50:00|13857.2|13855.2|13859.3|13857.3|13859.4|13857.4|13854.4|13852.4|345
1658822100000|2022-07-26 07:55:00|13859.2|13857.2|13856.1|13854.1|13859.3|13857.3|13855.3|13853.3|283
1658822400000|2022-07-26 08:00:00|13856|13854|13858.3|13856.3|13858.5|13856.5|13854.8|13852.8|330
1658822700000|2022-07-26 08:05:00|13858.2|13856.2|13859.7|13857.7|13861.1|13859.1|13856.3|13854.3|394
1658823000000|2022-07-26 08:10:00|13859.8|13857.8|13861.3|13859.3|13863.3|13860.3|13856.8|13854.5|349
1658823300000|2022-07-26 08:15:00|13861.5|13859.5|13859.3|13857.3|13863.4|13860.5|13858.7|13856.7|361
1658823600000|2022-07-26 08:20:00|13858.8|13856.8|13858.5|13856.5|13861.5|13858|13858.3|13854.8|282
1658823900000|2022-07-26 08:25:00|13858.4|13856.4|13858.2|13856.2|13860.4|13857|13857.8|13854.5|196
1658824200000|2022-07-26 08:30:00|13858.1|13856.1|13858.6|13856.6|13860.2|13856.9|13857.5|13854.3|316
1658824500000|2022-07-26 08:35:00|13858.7|13856.7|13861.5|13859.5|13862.8|13859.7|13858.7|13856.3|362
1658824800000|2022-07-26 08:40:00|13861.4|13859.4|13860.2|13858.2|13863.6|13860.3|13859.2|13855.9|327
1658825100000|2022-07-26 08:45:00|13860.4|13858.4|13863.4|13861.4|13864.7|13861.4|13860.2|13856.7|372
1658825400000|2022-07-26 08:50:00|13863.3|13861.3|13863.7|13861.7|13864.8|13861.7|13861.2|13857.7|318
1658825700000|2022-07-26 08:55:00|13863.6|13861.6|13862.1|13860.1|13865.1|13861.7|13861.9|13858.7|307
1658826000000|2022-07-26 09:00:00|13861.9|13859.9|13862.3|13860.3|13864.8|13861.5|13861.1|13858|327
1658826300000|2022-07-26 09:05:00|13862.4|13860.4|13861.1|13859.1|13865.1|13861.3|13860|13856.4|365
1658826600000|2022-07-26 09:10:00|13861.4|13859.4|13863.6|13861.6|13866.2|13863.2|13859.6|13856.6|412
1658826900000|2022-07-26 09:15:00|13863.4|13861.4|13868|13866|13869.7|13866.5|13863.2|13859.8|336
1658827200000|2022-07-26 09:20:00|13868.1|13866.1|13873|13871|13874.9|13871.6|13866.2|13863.8|403
1658827500000|2022-07-26 09:25:00|13872.9|13870.9|13877.9|13875.9|13880|13876.9|13872.9|13870.9|419
1658827800000|2022-07-26 09:30:00|13878|13876|13881.5|13876.5|13882.6|13879.3|13877.4|13874.2|347
1658828100000|2022-07-26 09:35:00|13880|13878|13877.9|13875.9|13881.8|13878.7|13876|13873|377
1658828400000|2022-07-26 09:40:00|13878|13876|13879.1|13877.1|13881.1|13877.7|13877.8|13874.2|332
1658828700000|2022-07-26 09:45:00|13879.2|13877.2|13885.3|13880.3|13885.4|13883|13879|13875.3|380
1658829000000|2022-07-26 09:50:00|13885.4|13880.4|13882.9|13880.9|13886.1|13882.8|13882.3|13878.9|309
1658829300000|2022-07-26 09:55:00|13883.3|13881.3|13882.8|13880.8|13885.7|13882.8|13882.5|13879.2|284
1658829600000|2022-07-26 10:00:00|13884.3|13879.3|13885.3|13880.3|13885.5|13883.1|13882.1|13879.2|292
1658829900000|2022-07-26 10:05:00|13885.2|13880.2|13888.9|13883.9|13890.4|13887.4|13881.3|13877.9|458
1658830200000|2022-07-26 10:10:00|13889|13884|13890.5|13888.5|13890.7|13888.7|13888|13883.8|408
1658830500000|2022-07-26 10:15:00|13890.4|13888.4|13895.3|13890.3|13896.7|13893.6|13889.7|13886.8|466
1658830800000|2022-07-26 10:20:00|13895.5|13890.5|13892.6|13887.6|13896.8|13893.1|13889.2|13885.4|455
1658831100000|2022-07-26 10:25:00|13892.5|13887.5|13886.2|13884.2|13893.1|13889.5|13886.1|13882.6|429
1658831400000|2022-07-26 10:30:00|13886.3|13884.3|13891.4|13886.4|13891.4|13888|13885.6|13882.3|381
1658831700000|2022-07-26 10:35:00|13889.8|13887.8|13886.4|13884.4|13892.7|13889.1|13886.1|13884|375
1658832000000|2022-07-26 10:40:00|13886.5|13884.5|13885.9|13883.9|13889.5|13886.1|13885.6|13882.3|352
1658832300000|2022-07-26 10:45:00|13885.8|13883.8|13886.9|13884.9|13888.6|13885.7|13885|13881.9|359
1658832600000|2022-07-26 10:50:00|13886.7|13884.7|13885.4|13883.4|13890|13886.3|13885.1|13882.5|354
1658832900000|2022-07-26 10:55:00|13885.3|13883.3|13885.8|13883.8|13887.8|13884.3|13885.1|13882.3|295
1658833200000|2022-07-26 11:00:00|13885.7|13883.7|13885.1|13883.1|13888.1|13885.6|13885|13882.2|393
1658833500000|2022-07-26 11:05:00|13885.2|13883.2|13886.6|13884.6|13887.6|13885.6|13885.2|13883.2|360
1658833800000|2022-07-26 11:10:00|13886.7|13884.7|13888.5|13886.5|13888.8|13886.8|13886|13884|339
1658834100000|2022-07-26 11:15:00|13888.6|13886.6|13894|13892|13895.6|13892.2|13888.3|13886.3|330
1658834400000|2022-07-26 11:20:00|13895.8|13890.8|13893.6|13891.6|13895.9|13892.4|13892|13888.6|384
1658834700000|2022-07-26 11:25:00|13893.5|13891.5|13893.6|13891.6|13895.4|13892.4|13892.1|13889.2|395
1658835000000|2022-07-26 11:30:00|13893.5|13891.5|13895.4|13893.4|13895.8|13893.7|13893.3|13890.8|328
1658835300000|2022-07-26 11:35:00|13895.5|13893.5|13894.2|13892.2|13896.4|13893.6|13893.7|13890.7|267
1658835600000|2022-07-26 11:40:00|13894.1|13892.1|13898.2|13893.2|13899.2|13895.6|13892.9|13890|304
1658835900000|2022-07-26 11:45:00|13898|13893|13895.7|13890.7|13898|13894.4|13894.3|13890.6|358
1658836200000|2022-07-26 11:50:00|13895.9|13890.9|13893.7|13888.7|13896.6|13893|13891.8|13888.4|377
1658836500000|2022-07-26 11:55:00|13893.6|13888.6|13893|13891|13893.8|13891.4|13888.9|13885.5|308
1658836800000|2022-07-26 12:00:00|13892.9|13890.9|13896.1|13891.1|13896.1|13892.5|13891.7|13889.7|358
1658837100000|2022-07-26 12:05:00|13896.2|13891.2|13894.4|13892.4|13897.7|13894.4|13894.3|13891.1|344
1658837400000|2022-07-26 12:10:00|13894.3|13892.3|13896|13894|13897.6|13894.3|13892.8|13890.2|278
1658837700000|2022-07-26 12:15:00|13896.1|13894.1|13898.1|13896.1|13900.1|13896.9|13896.1|13894.1|311
1658838000000|2022-07-26 12:20:00|13898|13896|13899.4|13894.4|13899.6|13896.3|13896.3|13893.9|353
1658838300000|2022-07-26 12:25:00|13899.5|13894.5|13897.5|13895.5|13899.5|13896.1|13893.9|13891.9|300
1658838600000|2022-07-26 12:30:00|13897.4|13895.4|13891.1|13889.1|13898.1|13896.1|13890.8|13887.4|330
1658838900000|2022-07-26 12:35:00|13891|13889|13893|13891|13894.6|13891.5|13888.2|13885.1|380
1658839200000|2022-07-26 12:40:00|13892.9|13890.9|13892.9|13890.9|13894.9|13891.9|13891.8|13888.3|393
1658839500000|2022-07-26 12:45:00|13892.8|13890.8|13890|13888|13895|13892.4|13889.6|13887.6|422
1658839800000|2022-07-26 12:50:00|13889.9|13887.9|13888.5|13886.5|13890.1|13888.1|13887.3|13885.3|312
1658840100000|2022-07-26 12:55:00|13888.6|13886.6|13888.4|13883.4|13892.7|13889.2|13888.3|13883.3|266
1658840400000|2022-07-26 13:00:00|13888.7|13883.7|13884.6|13882.6|13891.7|13888|13884.5|13881.2|611
1658840700000|2022-07-26 13:05:00|13884.5|13882.5|13890|13885|13890.4|13886.1|13884.1|13880.7|426
1658841000000|2022-07-26 13:10:00|13889.9|13884.9|13891.3|13886.3|13891.9|13888.8|13888.2|13884.3|417
1658841300000|2022-07-26 13:15:00|13891.2|13886.2|13888.1|13886.1|13892|13888|13887.7|13884.2|372
1658841600000|2022-07-26 13:20:00|13888.3|13886.3|13884.6|13882.6|13889.8|13886.4|13884.4|13880.9|355
1658841900000|2022-07-26 13:25:00|13886.2|13881.2|13882.7|13880.7|13886.2|13882.5|13881.9|13878.9|373
1658842200000|2022-07-26 13:30:00|13882.5|13880.5|13886.9|13884.9|13888.8|13885.4|13882.2|13879.1|476
1658842500000|2022-07-26 13:35:00|13887|13885|13885.3|13880.3|13888.5|13885.2|13882.7|13879.4|417
1658842800000|2022-07-26 13:40:00|13885.2|13880.2|13885.3|13880.3|13885.3|13881.8|13880.9|13877.5|465
1658843100000|2022-07-26 13:45:00|13885.4|13880.4|13892.8|13890.8|13893.8|13891.8|13883.8|13880.2|544
1658843400000|2022-07-26 13:50:00|13892.6|13890.6|13889.9|13887.9|13893|13891|13888.1|13885.9|434
1658843700000|2022-07-26 13:55:00|13890|13888|13888.8|13882.7|13891.6|13888.5|13884.6|13880.3|400
1658844000000|2022-07-26 14:00:00|13887.8|13882.8|13891.4|13886.4|13892.3|13887.3|13886.5|13880.5|484
1658844300000|2022-07-26 14:05:00|13891.5|13886.5|13891.8|13886.8|13893|13888.8|13886.8|13883.3|510
1658844600000|2022-07-26 14:10:00|13891.9|13886.9|13897.9|13892.9|13899.3|13894.3|13890.3|13886.2|393
1658844900000|2022-07-26 14:15:00|13898.1|13893.1|13892.2|13887.2|13898.7|13893.7|13892.2|13887.2|517
1658845200000|2022-07-26 14:20:00|13892.3|13887.3|13888|13886|13893.6|13889|13887.7|13884.7|436
1658845500000|2022-07-26 14:25:00|13887.9|13885.9|13883.6|13881.6|13890|13886.9|13883.5|13880.2|486
1658845800000|2022-07-26 14:30:00|13883.7|13881.7|13880.7|13878.7|13885.7|13882|13880.3|13876.9|467
1658846100000|2022-07-26 14:35:00|13880.6|13878.6|13880.5|13878.5|13883.8|13880.3|13880.1|13876.7|437
1658846400000|2022-07-26 14:40:00|13882.1|13877.1|13882.6|13880.6|13885.3|13882.2|13880.5|13877.1|440
1658846700000|2022-07-26 14:45:00|13882.5|13880.5|13884.9|13879.9|13889.2|13884.4|13880.4|13876.8|474
1658847000000|2022-07-26 14:50:00|13885|13880|13885.3|13883.3|13889.4|13885.7|13882.8|13879.9|461
1658847300000|2022-07-26 14:55:00|13885.5|13883.5|13885.9|13883.9|13889.8|13886.2|13885.5|13881.7|444
1658847600000|2022-07-26 15:00:00|13885.8|13883.8|13885.6|13880.6|13887.5|13884|13884.2|13880.6|336
1658847900000|2022-07-26 15:05:00|13885.7|13880.7|13887.5|13882.5|13887.8|13882.8|13883.4|13879.9|343
1658848200000|2022-07-26 15:10:00|13887.4|13882.4|13887|13882|13887.6|13883.7|13884.9|13881.4|320
1658848500000|2022-07-26 15:15:00|13886.9|13881.9|13887.8|13882.8|13887.8|13884.2|13885.6|13881.4|259
1658848800000|2022-07-26 15:20:00|13887.9|13882.9|13893.8|13888.8|13893.8|13890.2|13886.2|13882.4|304
1658849100000|2022-07-26 15:25:00|13893.7|13888.7|13896.8|13891.8|13896.8|13892.3|13892.3|13888.5|273
1658849400000|2022-07-26 15:30:00|13897|13892|13896.4|13891.4|13898.1|13893.4|13894.2|13890.8|304
1658849700000|2022-07-26 15:35:00|13896.2|13891.2|13901.5|13896.5|13901.5|13898|13894.6|13891|238
1658850000000|2022-07-26 15:40:00|13901.4|13896.4|13899.2|13894.2|13901.5|13896.5|13895.6|13892.4|295
1658850300000|2022-07-26 15:45:00|13899.3|13894.3|13900.7|13895.7|13901|13896|13897.3|13893.6|255
1658850600000|2022-07-26 15:50:00|13900.8|13895.8|13902.4|13897.4|13905.2|13900.3|13899.8|13894.8|323
1658850900000|2022-07-26 15:55:00|13902.5|13897.5|13899.7|13894.7|13902.9|13897.9|13897.9|13892.9|284
1658851200000|2022-07-26 16:00:00|13899.6|13894.6|13898.9|13893.9|13900.9|13895.9|13898.6|13893.6|268
1658851500000|2022-07-26 16:05:00|13899|13894|13898.6|13893.6|13900.9|13895.9|13898.3|13893.3|287
1658851800000|2022-07-26 16:10:00|13898.7|13893.7|13901.7|13896.7|13902.6|13897.6|13897.8|13892.8|254
1658852100000|2022-07-26 16:15:00|13901.6|13896.6|13901|13896|13901.6|13896.6|13898.1|13893.1|353
1658852400000|2022-07-26 16:20:00|13901.1|13896.1|13901.9|13896.9|13905.2|13901.6|13900.6|13895.6|281
1658852700000|2022-07-26 16:25:00|13901.8|13896.8|13899.6|13894.6|13902.2|13897.8|13899.5|13894.5|200
1658853000000|2022-07-26 16:30:00|13899.7|13894.7|13898.7|13893.7|13899.9|13895|13896.4|13893.1|239
1658853300000|2022-07-26 16:35:00|13898.8|13893.8|13900.7|13895.7|13900.7|13897.1|13898.7|13893.7|173
1658853600000|2022-07-26 16:40:00|13900.8|13895.8|13900.8|13895.8|13902.3|13898.5|13899.6|13894.7|192
1658853900000|2022-07-26 16:45:00|13900.9|13895.9|13900.7|13895.7|13901.5|13896.5|13900|13895|168
1658854200000|2022-07-26 16:50:00|13900.8|13895.8|13898.6|13893.6|13901.6|13897.4|13897.2|13893.4|164
1658854500000|2022-07-26 16:55:00|13898.7|13893.7|13899.6|13894.6|13900|13895.4|13897.2|13893.3|149
1658854800000|2022-07-26 17:00:00|13899.5|13894.5|13896.6|13891.6|13900|13895|13896.5|13891.5|223
1658855100000|2022-07-26 17:05:00|13896.7|13891.7|13897.5|13892.5|13901.7|13896.7|13896.7|13891.7|234
1658855400000|2022-07-26 17:10:00|13897.6|13892.6|13899.5|13894.5|13899.9|13894.9|13897.5|13892.5|150
1658855700000|2022-07-26 17:15:00|13899.6|13894.6|13898.7|13893.7|13899.9|13894.9|13898.5|13893.5|186
1658856000000|2022-07-26 17:20:00|13898.6|13893.6|13897.3|13892.3|13898.9|13893.9|13896.6|13891.6|179
1658856300000|2022-07-26 17:25:00|13897.4|13892.4|13898.8|13893.8|13900.7|13895.7|13897.4|13892.4|259
1658856600000|2022-07-26 17:30:00|13898.7|13893.7|13904.6|13899.6|13904.7|13899.7|13898.7|13893.7|233
1658856900000|2022-07-26 17:35:00|13904.7|13899.7|13903.3|13898.3|13904.7|13899.7|13903|13898|162
1658857200000|2022-07-26 17:40:00|13903.5|13898.5|13903.1|13898.1|13904.9|13899.9|13903|13898|231
1658857500000|2022-07-26 17:45:00|13902.8|13897.8|13905.2|13900.2|13905.6|13900.6|13902.4|13897.4|196
1658857800000|2022-07-26 17:50:00|13905.3|13900.3|13902.6|13897.6|13905.9|13900.9|13902.4|13897.4|219
1658858100000|2022-07-26 17:55:00|13902.8|13897.8|13903.8|13898.8|13904.5|13899.5|13902.2|13897.2|186
1658858400000|2022-07-26 18:00:00|13903.7|13898.7|13897.5|13892.5|13903.8|13898.8|13897.5|13892.5|247
1658858700000|2022-07-26 18:05:00|13897.6|13892.6|13900.7|13895.7|13901|13896|13896.3|13891.3|196
1658859000000|2022-07-26 18:10:00|13900.6|13895.6|13899.6|13894.6|13901.1|13896.1|13899.2|13894.2|185
1658859300000|2022-07-26 18:15:00|13899.5|13894.5|13902.6|13897.6|13903.7|13898.7|13899.3|13894.3|155
1658859600000|2022-07-26 18:20:00|13902.7|13897.7|13901.9|13896.9|13904.3|13900.2|13901.5|13896.5|219
1658859900000|2022-07-26 18:25:00|13901.8|13896.8|13903.6|13898.6|13903.7|13898.7|13901.3|13896.3|167
1658860200000|2022-07-26 18:30:00|13903.7|13898.7|13905.6|13900.6|13905.8|13900.8|13903.5|13898.5|154
1658860500000|2022-07-26 18:35:00|13905.7|13900.7|13905.1|13900.1|13905.8|13900.8|13904.6|13899.6|115
1658860800000|2022-07-26 18:40:00|13905.2|13900.2|13905|13900|13905.2|13900.2|13904.2|13899.2|142
1658861100000|2022-07-26 18:45:00|13905.1|13900.1|13905.1|13900.1|13905.7|13900.7|13904.3|13899.3|140
1658861400000|2022-07-26 18:50:00|13905.2|13900.2|13904.6|13899.6|13905.6|13900.6|13904|13899|165
1658861700000|2022-07-26 18:55:00|13904.7|13899.7|13904.3|13899.3|13905.2|13900.7|13902.6|13898.5|164
1658862000000|2022-07-26 19:00:00|13904.2|13899.2|13904.6|13899.6|13904.7|13899.7|13903.2|13898.2|212
1658862300000|2022-07-26 19:05:00|13904.7|13899.7|13903.8|13898.8|13905|13900|13903.7|13898.7|231
1658862600000|2022-07-26 19:10:00|13903.9|13898.9|13902.2|13897.2|13904.8|13899.8|13902.2|13897.2|185
1658862900000|2022-07-26 19:15:00|13902.3|13897.3|13902.9|13897.9|13903.1|13898.1|13901.6|13896.6|135
1658863200000|2022-07-26 19:20:00|13902.8|13897.8|13901.6|13896.6|13903|13898|13901.2|13896.2|147
1658863500000|2022-07-26 19:25:00|13901.5|13896.5|13901.3|13896.3|13901.7|13896.7|13901.2|13896.2|133
1658863800000|2022-07-26 19:30:00|13901.1|13896.1|13900.6|13895.6|13901.1|13897.4|13899.3|13895.5|131
1658864100000|2022-07-26 19:35:00|13900.7|13895.7|13897.4|13892.4|13901|13896|13897.2|13892.2|129
1658864400000|2022-07-26 19:40:00|13897.3|13892.3|13900.6|13895.6|13901.6|13896.6|13897|13892|203
1658864700000|2022-07-26 19:45:00|13900.5|13895.5|13900.6|13895.6|13901.1|13896.1|13900.3|13895.3|156
1658865000000|2022-07-26 19:50:00|13900.5|13895.5|13898.5|13893.5|13900.9|13896.8|13897.3|13893.1|216
1658865300000|2022-07-26 19:55:00|13898.6|13893.6|13903.7|13898.7|13903.8|13898.8|13898.2|13893.2|221
1658865600000|2022-07-26 20:00:00|13903.6|13898.6|13902.6|13897.6|13903.8|13898.8|13899.1|13894.1|210
1658865900000|2022-07-26 20:05:00|13902.5|13897.5|13902.8|13897.8|13903.1|13899.3|13901.2|13897.4|122
1658866200000|2022-07-26 20:10:00|13902.7|13897.7|13902.5|13897.5|13903.4|13898.4|13901.4|13896.4|145
1658866500000|2022-07-26 20:15:00|13902.6|13897.6|13902.1|13897.1|13902.6|13897.6|13902|13897|105
1658866800000|2022-07-26 20:20:00|13902.2|13897.2|13901.2|13896.2|13902.4|13897.4|13900.9|13895.9|111
1658867100000|2022-07-26 20:25:00|13901.4|13896.4|13902.6|13897.6|13902.8|13897.8|13901.3|13896.3|186
1658867400000|2022-07-26 20:30:00|13901.9|13896.9|13898.8|13893.8|13901.9|13896.9|13897.4|13893.2|96
1658867700000|2022-07-26 20:35:00|13899|13894|13898.4|13893.4|13899.2|13895.5|13897.4|13893.4|73
1658868000000|2022-07-26 20:40:00|13898.5|13893.5|13898.5|13893.5|13899.1|13895.2|13897.2|13891.1|88
1658868300000|2022-07-26 20:45:00|13899|13894|13900.2|13895.2|13901|13895.4|13898.9|13893.6|142
1658868600000|2022-07-26 20:50:00|13900.1|13895.1|13900.4|13895.4|13902.8|13896.6|13899.6|13893.4|103
1658868900000|2022-07-26 20:55:00|13900.2|13895.2|13900.8|13892.4|13903.1|13896.8|13899.3|13889.6|245
1658869200000|2022-07-26 21:00:00|13901|13892|13902.1|13889.7|13902.6|13892|13901|13888.6|53
1658869500000|2022-07-26 21:05:00|13901.8|13889.8|13900.5|13890.2|13902.2|13890.8|13899.7|13888.7|41
1658869800000|2022-07-26 21:10:00|13900.1|13889.5|13902.5|13889.6|13904.4|13891.5|13899.4|13887.2|114
1658870100000|2022-07-26 21:15:00|13902.4|13889.5|13899.9|13890.8|13904.1|13892.7|13899.4|13887.6|144
1658870400000|2022-07-26 21:20:00|13900.3|13892.1|13902.4|13893.4|13903.3|13893.4|13899.3|13889.7|110
1658870700000|2022-07-26 21:25:00|13903.3|13891.6|13902.1|13893.4|13905.1|13893.4|13899.4|13888|100
1658871000000|2022-07-26 21:30:00|13906.5|13892|13908.9|13892.9|13911.2|13895.2|13903.8|13889.7|145
1658871300000|2022-07-26 21:35:00|13908.6|13892.6|13906|13893|13911.9|13895.9|13903.8|13891|122
1658871600000|2022-07-26 21:40:00|13905.6|13892.9|13908.4|13892.4|13911.9|13895.9|13904|13890.7|95
1658871900000|2022-07-26 21:45:00|13908.5|13893.4|13904.8|13894.7|13910.3|13896.1|13903.2|13891|119
1658872200000|2022-07-26 21:50:00|13904.2|13895.3|13908.6|13893.5|13910.5|13896.1|13904.1|13891.1|109
1658872500000|2022-07-26 21:55:00|13907.9|13892.5|13905.3|13893.5|13911.5|13897.3|13903.6|13890.8|197
1658872800000|2022-07-26 22:00:00|13906|13893.7|13905.1|13893.6|13907.8|13894.9|13903.8|13889.3|177
1658873100000|2022-07-26 22:05:00|13905|13893.4|13900.3|13890.2|13906|13893.9|13899|13888.6|253
1658873400000|2022-07-26 22:10:00|13900.2|13890.3|13898.1|13883.8|13903.3|13892.4|13892.7|13883|251
1658873700000|2022-07-26 22:15:00|13896.7|13884.8|13894.4|13887.1|13899.8|13887.4|13894.1|13883.6|141
1658874000000|2022-07-26 22:20:00|13894.3|13887.2|13895.1|13886.8|13900.3|13888.3|13894|13883.8|138
1658874300000|2022-07-26 22:25:00|13894.9|13886.9|13896.7|13886.2|13900.7|13888.9|13893.5|13883.6|192
1658874600000|2022-07-26 22:30:00|13896|13886.4|13895.1|13889.1|13899.6|13889.2|13893.7|13883.7|194
1658874900000|2022-07-26 22:35:00|13895|13889|13894.1|13886.8|13898.1|13890.9|13892.6|13884.8|321
1658875200000|2022-07-26 22:40:00|13894|13887|13894.4|13889.4|13897|13889.8|13892.7|13884.6|151
1658875500000|2022-07-26 22:45:00|13896|13888|13895.6|13887.1|13897.5|13891.3|13894.1|13886.5|174
1658875800000|2022-07-26 22:50:00|13895.7|13887|13893.3|13888.3|13897.4|13889.1|13893.3|13884.4|130
1658876100000|2022-07-26 22:55:00|13895|13890|13896.1|13886.1|13897.6|13890|13893.2|13885.9|140
1658876400000|2022-07-26 23:00:00|13896|13886.2|13894|13889|13896|13889.5|13892.7|13886.2|130
1658876700000|2022-07-26 23:05:00|13894.1|13889.1|13896|13891|13899.2|13893.6|13893.9|13888.5|185
1658877000000|2022-07-26 23:10:00|13895.9|13890.9|13899|13894|13899.6|13894.6|13895.5|13890.5|113
1658877300000|2022-07-26 23:15:00|13898.9|13893.9|13894.5|13889.5|13899|13894|13893.3|13888.3|231
1658877600000|2022-07-26 23:20:00|13894.6|13889.6|13896.2|13891.2|13896.5|13891.5|13894.4|13889.4|168
1658877900000|2022-07-26 23:25:00|13896.1|13891.1|13897.5|13892.5|13898.1|13893.1|13896.1|13891.1|167
1658878200000|2022-07-26 23:30:00|13897.7|13892.7|13895.7|13890.7|13898|13893|13893.1|13888.1|246
1658878500000|2022-07-26 23:35:00|13895.6|13890.6|13896.9|13891.9|13897.1|13892.1|13895.4|13890.4|202
1658878800000|2022-07-26 23:40:00|13897|13892|13895.7|13890.7|13897.1|13892.1|13895.5|13890.5|161
1658879100000|2022-07-26 23:45:00|13895.6|13890.6|13894.4|13889.4|13896.2|13891.4|13893|13889.1|161
1658879400000|2022-07-26 23:50:00|13894.3|13889.3|13895.2|13890.2|13896.1|13891.1|13891.6|13887.2|233
1658879700000|2022-07-26 23:55:00|13894.7|13889.7|13896.5|13891.5|13896.6|13891.6|13894.6|13889.6|176
1658880000000|2022-07-27 00:00:00|13896.6|13891.6|13894|13889|13896.6|13891.6|13891.8|13886.8|319
1658880300000|2022-07-27 00:05:00|13894.1|13889.1|13891.7|13886.7|13894.2|13889.2|13888.8|13884.9|234
1658880600000|2022-07-27 00:10:00|13891.6|13886.6|13888.6|13883.6|13892.7|13888.6|13886.7|13883.2|281
1658880900000|2022-07-27 00:15:00|13888.7|13883.7|13888.9|13883.9|13889.1|13885.5|13885.2|13881.7|259
1658881200000|2022-07-27 00:20:00|13887.4|13885.4|13889.3|13884.3|13889.7|13885.6|13887.4|13883.3|228
1658881500000|2022-07-27 00:25:00|13889.4|13884.4|13889.8|13884.8|13889.9|13886.5|13887.7|13884|208
1658881800000|2022-07-27 00:30:00|13890|13885|13889.8|13884.8|13890.9|13887.2|13888.9|13884.7|199
1658882100000|2022-07-27 00:35:00|13889.7|13884.7|13887.6|13885.6|13890.2|13886.4|13887.4|13884|147
1658882400000|2022-07-27 00:40:00|13889.1|13884.1|13890|13885|13891.2|13887.8|13886.8|13883.4|195
1658882700000|2022-07-27 00:45:00|13889.9|13884.9|13889.4|13884.4|13890.1|13886.4|13887.4|13883.8|191
1658883000000|2022-07-27 00:50:00|13889.5|13884.5|13892|13890|13893.6|13890|13886.5|13882.9|278
1658883300000|2022-07-27 00:55:00|13891.9|13889.9|13891.3|13886.3|13896.8|13891.8|13886.7|13883|332
1658883600000|2022-07-27 01:00:00|13891.4|13886.4|13890.7|13885.7|13891.5|13887.7|13887.2|13883.6|271
1658883900000|2022-07-27 01:05:00|13890.8|13885.8|13889.7|13884.7|13891.1|13887.6|13889.5|13884.6|190
1658884200000|2022-07-27 01:10:00|13889.3|13884.3|13888.9|13883.9|13890.9|13887.5|13888.2|13883.4|245
1658884500000|2022-07-27 01:15:00|13888.8|13883.8|13892.2|13887.2|13893.8|13889.2|13888.2|13883.6|327
1658884800000|2022-07-27 01:20:00|13892.1|13887.1|13891.8|13886.8|13892.1|13888.7|13888.3|13884.8|323
1658885100000|2022-07-27 01:25:00|13890.2|13888.2|13893.1|13888.1|13893.3|13889.5|13890|13886.4|265
1658885400000|2022-07-27 01:30:00|13893.3|13888.3|13893.3|13888.3|13898.4|13893.4|13892.2|13887.9|507
1658885700000|2022-07-27 01:35:00|13893.4|13888.4|13894.7|13889.7|13896.5|13891.5|13892.5|13887.5|453
1658886000000|2022-07-27 01:40:00|13894.9|13889.9|13896.1|13894.1|13897.6|13894.1|13893|13889.8|357
1658886300000|2022-07-27 01:45:00|13896.2|13894.2|13893|13891|13897.3|13894.2|13892|13888.5|312
1658886600000|2022-07-27 01:50:00|13893.1|13891.1|13893.2|13891.2|13897.2|13894.3|13892.7|13889.5|299
1658886900000|2022-07-27 01:55:00|13894.6|13889.6|13892.1|13890.1|13894.6|13891.5|13891.4|13887.8|272
1658887200000|2022-07-27 02:00:00|13891.8|13889.8|13890.1|13888.1|13893|13889.8|13889.4|13886.4|306
1658887500000|2022-07-27 02:05:00|13890.2|13888.2|13890.9|13888.9|13893.1|13889.4|13890|13887.2|231
1658887800000|2022-07-27 02:10:00|13891|13889|13894.2|13892.2|13896.4|13893.4|13890.7|13887.8|281
1658888100000|2022-07-27 02:15:00|13894.3|13892.3|13897.3|13895.3|13899.1|13895.4|13893.4|13889.8|298
1658888400000|2022-07-27 02:20:00|13897.2|13895.2|13896|13894|13898.8|13895.5|13895.4|13892.2|242
1658888700000|2022-07-27 02:25:00|13896.1|13894.1|13895.3|13893.3|13896.6|13894.3|13894.9|13891.5|210
1658889000000|2022-07-27 02:30:00|13895.2|13893.2|13895.9|13893.9|13898.5|13895.3|13895|13892.1|220
1658889300000|2022-07-27 02:35:00|13896|13894|13891.7|13889.7|13897.3|13894.2|13890.5|13887.1|296
1658889600000|2022-07-27 02:40:00|13891.8|13889.8|13895.9|13893.9|13897.5|13894|13891.4|13888.6|260
1658889900000|2022-07-27 02:45:00|13897.6|13892.6|13897.2|13895.2|13898.6|13895.4|13895|13891.6|179
1658890200000|2022-07-27 02:50:00|13897.1|13895.1|13895.8|13893.8|13898.7|13895.3|13895.3|13891.8|226
1658890500000|2022-07-27 02:55:00|13895.9|13893.9|13895.9|13893.9|13898.6|13895.5|13895.2|13891.9|285
1658890800000|2022-07-27 03:00:00|13895.8|13893.8|13893.9|13891.9|13897.9|13894.4|13893.5|13890.5|179
1658891100000|2022-07-27 03:05:00|13894|13892|13894.8|13892.8|13895|13893|13891.7|13889.7|278
1658891400000|2022-07-27 03:10:00|13894.7|13892.7|13895.1|13893.1|13896.9|13894.4|13894.1|13890.7|279
1658891700000|2022-07-27 03:15:00|13895|13893|13895|13890|13896.1|13894.1|13893.2|13889.7|207
1658892000000|2022-07-27 03:20:00|13895.1|13890.1|13893.6|13891.6|13895.4|13892.3|13892.9|13889.4|239
1658892300000|2022-07-27 03:25:00|13893.5|13891.5|13893.9|13891.9|13895.3|13892.3|13892.6|13889.4|237
1658892600000|2022-07-27 03:30:00|13894.1|13892.1|13892.5|13890.5|13895.3|13892.5|13892.3|13889.8|191
1658892900000|2022-07-27 03:35:00|13892.4|13890.4|13892.2|13890.2|13894.4|13891|13891.7|13888.3|263
1658893200000|2022-07-27 03:40:00|13892.3|13890.3|13893.8|13888.8|13894.2|13890.6|13892|13888.3|211
1658893500000|2022-07-27 03:45:00|13893.7|13888.7|13891.1|13889.1|13894|13890.5|13889.9|13886.5|207
1658893800000|2022-07-27 03:50:00|13891.2|13889.2|13890.4|13888.4|13892.8|13889.3|13890|13886.7|179
1658894100000|2022-07-27 03:55:00|13890.5|13888.5|13891.4|13889.4|13892.8|13889.4|13890.3|13887.3|146
1658894400000|2022-07-27 04:00:00|13891.3|13889.3|13891.5|13889.5|13893.4|13890|13890.9|13887.4|163
1658894700000|2022-07-27 04:05:00|13892.9|13887.9|13891.8|13889.8|13893.3|13890|13890.6|13887.1|191
1658895000000|2022-07-27 04:10:00|13891.7|13889.7|13891.8|13889.8|13893.5|13890|13891.5|13888.2|117
1658895300000|2022-07-27 04:15:00|13891.7|13889.7|13887|13885|13891.8|13889.8|13886.5|13883.2|179
1658895600000|2022-07-27 04:20:00|13886.9|13884.9|13886.9|13884.9|13888.8|13885.2|13886.3|13883.2|192
1658895900000|2022-07-27 04:25:00|13886.8|13884.8|13886.4|13884.4|13889.3|13885.8|13886.2|13883.5|214
1658896200000|2022-07-27 04:30:00|13886.5|13884.5|13885.5|13883.5|13887.3|13884.5|13885.3|13882.1|126
1658896500000|2022-07-27 04:35:00|13885.6|13883.6|13885.8|13883.8|13886.4|13884.4|13885.1|13883.1|150
1658896800000|2022-07-27 04:40:00|13885.9|13883.9|13886.7|13884.7|13886.9|13884.9|13885.8|13883.8|188
1658897100000|2022-07-27 04:45:00|13886.6|13884.6|13887.8|13885.8|13888.9|13886.9|13886.2|13883.1|212
1658897400000|2022-07-27 04:50:00|13887.7|13885.7|13887.8|13885.8|13889|13887|13887.5|13885.5|142
1658897700000|2022-07-27 04:55:00|13887.7|13885.7|13886.8|13884.8|13889.5|13886.2|13886.2|13884.2|117
1658898000000|2022-07-27 05:00:00|13886.9|13884.9|13888.1|13886.1|13889.9|13886.8|13886.5|13884.5|170
1658898300000|2022-07-27 05:05:00|13888|13886|13888.5|13886.5|13890.5|13887.3|13887.7|13884.9|135
1658898600000|2022-07-27 05:10:00|13888.4|13886.4|13887.4|13885.4|13889.8|13886.4|13887.2|13884.6|120
1658898900000|2022-07-27 05:15:00|13887.3|13885.3|13887.7|13885.7|13887.9|13885.9|13887|13885|123
1658899200000|2022-07-27 05:20:00|13887.8|13885.8|13888.1|13886.1|13889.6|13886.3|13887.3|13884|108
1658899500000|2022-07-27 05:25:00|13888|13886|13885.5|13883.5|13890.3|13886.8|13885.5|13882.2|124
1658899800000|2022-07-27 05:30:00|13885.6|13883.6|13887.9|13885.9|13889.6|13886.5|13884.5|13882.5|188
1658900100000|2022-07-27 05:35:00|13887.8|13885.8|13887|13885|13889|13886.8|13886.6|13884|176
1658900400000|2022-07-27 05:40:00|13887.1|13885.1|13886.5|13884.5|13889.8|13886.5|13886.2|13884.2|182
1658900700000|2022-07-27 05:45:00|13886.4|13884.4|13885.2|13883.2|13887.3|13884.5|13884.2|13881.4|202
1658901000000|2022-07-27 05:50:00|13885.3|13883.3|13887.9|13885.9|13888.2|13886.2|13885.2|13882.7|217
1658901300000|2022-07-27 05:55:00|13888|13886|13889.2|13884.2|13889.6|13886.2|13886.4|13883.3|252
1658901600000|2022-07-27 06:00:00|13889.1|13884.1|13884.2|13882.2|13889.6|13885.9|13883.3|13880|362
1658901900000|2022-07-27 06:05:00|13884.3|13882.3|13888.3|13886.3|13888.6|13886.6|13884.1|13882|345
1658902200000|2022-07-27 06:10:00|13888.2|13886.2|13889.2|13887.2|13890.2|13887.2|13887.1|13885.1|283
1658902500000|2022-07-27 06:15:00|13889|13887|13893.6|13891.6|13894.5|13891.8|13888.6|13885.2|378
1658902800000|2022-07-27 06:20:00|13893.7|13891.7|13892.4|13890.4|13894.9|13891.7|13891.5|13888.6|238
1658903100000|2022-07-27 06:25:00|13892.3|13890.3|13893.7|13891.7|13893.9|13891.9|13892|13890|241
1658903400000|2022-07-27 06:30:00|13893.8|13891.8|13892.1|13890.1|13895.4|13892.6|13891.5|13888.9|336
1658903700000|2022-07-27 06:35:00|13892|13890|13892.6|13890.6|13894.3|13890.9|13891.7|13888.8|270
1658904000000|2022-07-27 06:40:00|13892.5|13890.5|13892|13890|13894.1|13890.8|13891.8|13889|218
1658904300000|2022-07-27 06:45:00|13892.1|13890.1|13895|13893|13895.3|13893.3|13891.6|13889.6|199
1658904600000|2022-07-27 06:50:00|13895.4|13893.4|13896|13894|13897.8|13894.7|13894.9|13892.7|315
1658904900000|2022-07-27 06:55:00|13896.1|13894.1|13895.9|13893.9|13897.3|13895.2|13895.3|13892.2|226
1658905200000|2022-07-27 07:00:00|13896|13894|13890.8|13888.8|13896|13894|13890.4|13888.4|399
1658905500000|2022-07-27 07:05:00|13890.7|13888.7|13892.7|13890.7|13893.9|13891.9|13890.2|13888.2|385
1658905800000|2022-07-27 07:10:00|13892.6|13890.6|13894.1|13892.1|13895.3|13893.3|13892.6|13890.6|325
1658906100000|2022-07-27 07:15:00|13894.2|13892.2|13884.8|13882.8|13895.3|13893.3|13884.5|13881.4|376
1658906400000|2022-07-27 07:20:00|13884.7|13882.7|13887.1|13885.1|13887.5|13885.5|13883.4|13881.4|328
1658906700000|2022-07-27 07:25:00|13886.9|13884.9|13889.1|13887.1|13890.1|13887.3|13886.4|13883.1|434
1658907000000|2022-07-27 07:30:00|13889|13887|13888.1|13886.1|13890.8|13888.8|13887.2|13885.2|298
1658907300000|2022-07-27 07:35:00|13888|13886|13886.2|13884.2|13888.4|13886.4|13884.5|13882.4|390
1658907600000|2022-07-27 07:40:00|13886.3|13884.3|13890.3|13888.3|13890.3|13888.3|13886.2|13884.2|343
1658907900000|2022-07-27 07:45:00|13890.4|13888.4|13887.1|13885.1|13891.2|13889.2|13886.9|13884.3|397
1658908200000|2022-07-27 07:50:00|13887.2|13885.2|13886.3|13884.3|13888|13886|13885.2|13883|345
1658908500000|2022-07-27 07:55:00|13886.2|13884.2|13884.8|13882.8|13886.3|13884.3|13882.3|13880.3|375
1658908800000|2022-07-27 08:00:00|13884.9|13882.9|13884.3|13882.3|13884.9|13882.9|13882.1|13880.1|408
1658909100000|2022-07-27 08:05:00|13884.4|13882.4|13881.9|13879.9|13884.9|13882.9|13876|13873.2|437
1658909400000|2022-07-27 08:10:00|13881.8|13879.8|13883.1|13881.1|13883.9|13881.9|13881.7|13878.8|351
1658909700000|2022-07-27 08:15:00|13883.2|13881.2|13884.3|13882.3|13885.6|13883.6|13883|13881|385
1658910000000|2022-07-27 08:20:00|13884.1|13882.1|13883|13881|13885.8|13883.8|13882.8|13880.8|333
1658910300000|2022-07-27 08:25:00|13882.9|13880.9|13883.2|13881.2|13883.8|13881.5|13880.3|13878.3|373
1658910600000|2022-07-27 08:30:00|13883.1|13881.1|13883.4|13881.4|13885.2|13882.7|13882.5|13880|371
1658910900000|2022-07-27 08:35:00|13883.2|13881.2|13883.3|13881.3|13884.8|13882.8|13881.7|13879.7|298
1658911200000|2022-07-27 08:40:00|13883.4|13881.4|13882.4|13880.4|13884|13882|13882.1|13880.1|216
1658911500000|2022-07-27 08:45:00|13882.5|13880.5|13882.8|13880.8|13883.5|13880.8|13881.1|13878.5|299
1658911800000|2022-07-27 08:50:00|13882.7|13880.7|13881.6|13879.6|13882.7|13880.7|13880.5|13878.5|228
1658912100000|2022-07-27 08:55:00|13881.7|13879.7|13882.6|13880.6|13882.9|13880.9|13880.5|13878.5|289
1658912400000|2022-07-27 09:00:00|13882.3|13880.3|13881.1|13879.1|13884.1|13881.4|13880.5|13878.5|328
1658912700000|2022-07-27 09:05:00|13881|13879|13879.1|13877.1|13881.7|13879.7|13879.1|13877.1|309
1658913000000|2022-07-27 09:10:00|13879.2|13877.2|13878.8|13876.8|13879.8|13877.8|13877.2|13875.2|357
1658913300000|2022-07-27 09:15:00|13879|13877|13879.9|13877.9|13881.1|13878.2|13877.5|13874.9|352
1658913600000|2022-07-27 09:20:00|13879.8|13877.8|13882.9|13880.9|13883.6|13881|13879.3|13877.1|329
1658913900000|2022-07-27 09:25:00|13883|13881|13882.8|13880.8|13883.3|13881.3|13881.7|13879.7|265
1658914200000|2022-07-27 09:30:00|13882.7|13880.7|13882.4|13880.4|13884.7|13882.7|13880.6|13878.6|317
1658914500000|2022-07-27 09:35:00|13882.5|13880.5|13878.4|13876.4|13884.1|13881.2|13877.6|13874.7|433
1658914800000|2022-07-27 09:40:00|13878.3|13876.3|13878.9|13876.9|13881.2|13877.9|13877.6|13874.9|368
1658915100000|2022-07-27 09:45:00|13879|13877|13879.4|13877.4|13879.6|13877.6|13877.1|13875.1|264
1658915400000|2022-07-27 09:50:00|13879.3|13877.3|13880.6|13878.6|13881.8|13879.8|13879.1|13876.3|354
1658915700000|2022-07-27 09:55:00|13880.5|13878.5|13880.6|13878.6|13881.8|13879.8|13879.9|13877.9|289
1658916000000|2022-07-27 10:00:00|13880.7|13878.7|13878.5|13876.5|13881|13879|13878.3|13876.3|162
1658916300000|2022-07-27 10:05:00|13878.6|13876.6|13877.4|13875.4|13878.7|13876.7|13876.4|13874.4|244
1658916600000|2022-07-27 10:10:00|13877.5|13875.5|13876.4|13874.4|13877.5|13875.5|13875.3|13873.3|216
1658916900000|2022-07-27 10:15:00|13876.3|13874.3|13876|13874|13876.6|13874.6|13875.1|13873.1|230
1658917200000|2022-07-27 10:20:00|13876.1|13874.1|13875.6|13873.6|13876.4|13874.4|13874.2|13870.7|263
1658917500000|2022-07-27 10:25:00|13875.5|13873.5|13873.8|13871.8|13875.5|13873.5|13873.3|13871.3|227
1658917800000|2022-07-27 10:30:00|13873.9|13871.9|13873.5|13871.5|13874.7|13872.7|13873|13871|318
1658918100000|2022-07-27 10:35:00|13873.7|13871.7|13872.4|13870.4|13874.9|13872.9|13870.9|13868.9|266
1658918400000|2022-07-27 10:40:00|13872.3|13870.3|13872.7|13870.7|13874.6|13871.1|13871.5|13869.3|283
1658918700000|2022-07-27 10:45:00|13874.9|13869.9|13874.6|13872.6|13875.4|13873.3|13872.9|13869.9|274
1658919000000|2022-07-27 10:50:00|13874.5|13872.5|13874.5|13872.5|13875.2|13873.2|13873.5|13870.2|336
1658919300000|2022-07-27 10:55:00|13874.6|13872.6|13873.8|13871.8|13875.6|13872.6|13873.3|13870.2|195
1658919600000|2022-07-27 11:00:00|13873.9|13871.9|13870.1|13868.1|13875.1|13872.1|13870|13866.7|328
1658919900000|2022-07-27 11:05:00|13870|13868|13869.9|13867.9|13871.2|13869.2|13869|13867|323
1658920200000|2022-07-27 11:10:00|13869.8|13867.8|13870.8|13868.8|13873.3|13869.9|13868.8|13866.8|313
1658920500000|2022-07-27 11:15:00|13872.7|13867.7|13872.9|13870.9|13875.3|13871.7|13870.9|13867.4|327
1658920800000|2022-07-27 11:20:00|13873|13871|13872.7|13870.7|13875.2|13871.6|13871.7|13868.2|299
1658921100000|2022-07-27 11:25:00|13872.5|13870.5|13871.6|13869.6|13875|13871.6|13870.9|13868|325
1658921400000|2022-07-27 11:30:00|13871.7|13869.7|13868.6|13866.6|13873|13869.8|13868.5|13866|418
1658921700000|2022-07-27 11:35:00|13868.4|13866.4|13869.8|13867.8|13872.1|13868.7|13868|13865.4|394
1658922000000|2022-07-27 11:40:00|13869.7|13867.7|13868.1|13866.1|13872.2|13868.7|13867.8|13864.5|312
1658922300000|2022-07-27 11:45:00|13868.4|13866.4|13870.5|13868.5|13872.3|13868.9|13868.1|13864.8|340
1658922600000|2022-07-27 11:50:00|13870.2|13868.2|13874|13872|13876.1|13872.7|13870.1|13867.7|355
1658922900000|2022-07-27 11:55:00|13874.2|13872.2|13875.5|13870.5|13877.4|13874.5|13873.8|13870.2|393
1658923200000|2022-07-27 12:00:00|13873.7|13871.7|13876|13874|13877.1|13875.1|13872.5|13868.9|364
1658923500000|2022-07-27 12:05:00|13875.9|13873.9|13879.3|13877.3|13879.5|13877.5|13875.7|13873.7|283
1658923800000|2022-07-27 12:10:00|13879.8|13877.8|13878.8|13876.8|13880.4|13878.4|13878.7|13876.7|230
1658924100000|2022-07-27 12:15:00|13878.9|13876.9|13876.7|13874.7|13881.7|13878.5|13876.6|13874.6|304
1658924400000|2022-07-27 12:20:00|13876.8|13874.8|13874.2|13872.2|13878.4|13875|13873.6|13869.7|373
1658924700000|2022-07-27 12:25:00|13874.1|13872.1|13872.3|13867.3|13874.7|13872.7|13871.6|13867.1|239
1658925000000|2022-07-27 12:30:00|13872.7|13867.7|13875.6|13873.6|13881.4|13876.4|13872.7|13867.7|481
1658925300000|2022-07-27 12:35:00|13875.5|13873.5|13874.1|13872.1|13877.3|13875|13873.1|13871.1|422
1658925600000|2022-07-27 12:40:00|13874.5|13872.5|13873.5|13871.5|13877.1|13873.7|13872.6|13869.7|415
1658925900000|2022-07-27 12:45:00|13873.4|13871.4|13873|13871|13875.9|13873.9|13872.1|13869.2|395
1658926200000|2022-07-27 12:50:00|13873.1|13871.1|13875.5|13870.5|13875.9|13873.6|13871.7|13868.7|382
1658926500000|2022-07-27 12:55:00|13874|13872|13873.5|13871.5|13877.7|13874.2|13873.3|13869.7|373
1658926800000|2022-07-27 13:00:00|13873.6|13871.6|13876|13874|13876.3|13874.3|13873|13869.7|243
1658927100000|2022-07-27 13:05:00|13875.9|13873.9|13876.2|13874.2|13876.8|13874.8|13873.9|13870.5|363
1658927400000|2022-07-27 13:10:00|13876.1|13874.1|13874.5|13872.5|13878.2|13875.7|13874.4|13872.4|265
1658927700000|2022-07-27 13:15:00|13874.6|13872.6|13874.9|13872.9|13875.2|13873.2|13872.3|13870.3|233
1658928000000|2022-07-27 13:20:00|13874.8|13872.8|13873.1|13871.1|13878.2|13874.9|13872.8|13870.8|349
1658928300000|2022-07-27 13:25:00|13873.2|13871.2|13876.8|13874.8|13877.3|13875.3|13873.1|13871.1|337
1658928600000|2022-07-27 13:30:00|13876.6|13874.6|13875|13873|13877.7|13874.9|13873.4|13871.4|382
1658928900000|2022-07-27 13:35:00|13875.1|13873.1|13876.1|13874.1|13878.5|13875.6|13873.7|13870.8|325
1658929200000|2022-07-27 13:40:00|13876|13874|13877.2|13875.2|13880.3|13877.9|13872.7|13870.7|427
1658929500000|2022-07-27 13:45:00|13877.3|13875.3|13881.7|13876.7|13883|13879.6|13876.8|13874.8|371
1658929800000|2022-07-27 13:50:00|13880.2|13878.2|13880.9|13878.9|13883.5|13880.2|13879.5|13876.3|433
1658930100000|2022-07-27 13:55:00|13881|13879|13880.3|13875.3|13883.2|13880.6|13878.3|13875|478
1658930400000|2022-07-27 14:00:00|13880|13875|13877.8|13872.8|13880|13875.1|13877|13872.6|444
1658930700000|2022-07-27 14:05:00|13878|13873|13879.9|13877.9|13881.9|13878.7|13875|13871|567
1658931000000|2022-07-27 14:10:00|13880|13878|13879.9|13877.9|13881.4|13878.5|13877.6|13874.3|481
1658931300000|2022-07-27 14:15:00|13879.8|13877.8|13878.5|13876.5|13881.2|13878|13876.7|13873.3|456
1658931600000|2022-07-27 14:20:00|13878.4|13876.4|13880.9|13878.9|13882|13880|13877.2|13873.8|466
1658931900000|2022-07-27 14:25:00|13881|13879|13885.2|13883.2|13885.6|13883.6|13880.4|13877.5|446
1658932200000|2022-07-27 14:30:00|13885.3|13883.3|13885.6|13883.6|13886.9|13884.1|13884.2|13880.7|380
1658932500000|2022-07-27 14:35:00|13885.4|13883.4|13883.3|13881.3|13887.2|13883.9|13881.1|13879.1|321
1658932800000|2022-07-27 14:40:00|13883.1|13881.1|13883.3|13881.3|13884.1|13882.1|13881.4|13878.5|345
1658933100000|2022-07-27 14:45:00|13883.4|13881.4|13878.2|13876.2|13883.9|13881.9|13877|13875|358
1658933400000|2022-07-27 14:50:00|13878.1|13876.1|13872|13870|13881.2|13879.2|13870.1|13866.7|498
1658933700000|2022-07-27 14:55:00|13871.9|13869.9|13869|13867|13872.7|13870.1|13867.1|13864.7|468
1658934000000|2022-07-27 15:00:00|13869.1|13867.1|13872.2|13867.2|13873.7|13870.6|13867.9|13864.6|540
1658934300000|2022-07-27 15:05:00|13872.1|13867.1|13876.7|13871.7|13877.1|13873.7|13871.5|13867.1|417
1658934600000|2022-07-27 15:10:00|13876.8|13871.8|13875.1|13870.1|13877.5|13873.6|13873.7|13869.8|399
1658934900000|2022-07-27 15:15:00|13875|13870|13873.6|13871.6|13876.2|13872.9|13872.7|13869.3|273
1658935200000|2022-07-27 15:20:00|13873.7|13871.7|13877.1|13872.1|13877.1|13873.6|13872.3|13869.2|261
1658935500000|2022-07-27 15:25:00|13875.6|13873.6|13876.6|13871.6|13878.4|13875.1|13875.1|13871.6|254
1658935800000|2022-07-27 15:30:00|13876.7|13871.7|13877.3|13872.3|13879.4|13876.4|13875.8|13871.7|289
1658936100000|2022-07-27 15:35:00|13877.4|13872.4|13877.1|13875.1|13878.6|13875.1|13873.5|13870.5|265
1658936400000|2022-07-27 15:40:00|13877|13875|13879|13874|13879.7|13876.3|13876.7|13873.6|192
1658936700000|2022-07-27 15:45:00|13879.1|13874.1|13883.8|13878.8|13883.8|13878.8|13877.5|13873.4|230
1658937000000|2022-07-27 15:50:00|13883.7|13878.7|13888.8|13883.8|13889.3|13885.7|13883.5|13878.5|251
1658937300000|2022-07-27 15:55:00|13888.9|13883.9|13885.4|13883.4|13888.9|13884.3|13884.3|13879.3|290
1658937600000|2022-07-27 16:00:00|13885.5|13883.5|13884.1|13879.1|13887.1|13883.5|13882.5|13879|300
1658937900000|2022-07-27 16:05:00|13884.2|13879.2|13882.8|13880.8|13884.6|13881.6|13881.7|13878.2|139
1658938200000|2022-07-27 16:10:00|13882.7|13880.7|13882.7|13877.7|13884|13880.9|13880.9|13877.3|210
1658938500000|2022-07-27 16:15:00|13882.6|13877.6|13887.5|13882.5|13887.6|13883.9|13878.9|13875.4|295
1658938800000|2022-07-27 16:20:00|13887.4|13882.4|13891.1|13886.1|13891.8|13886.8|13885.5|13882.1|253
1658939100000|2022-07-27 16:25:00|13891.2|13886.2|13888|13883|13891.2|13887.6|13885.8|13882.3|208
1658939400000|2022-07-27 16:30:00|13887.9|13882.9|13883.4|13881.4|13888.1|13884.6|13883.4|13879.6|203
1658939700000|2022-07-27 16:35:00|13883.5|13881.5|13886.7|13881.7|13887|13882|13883|13879.5|222
1658940000000|2022-07-27 16:40:00|13886.8|13881.8|13883.2|13878.2|13887.6|13882.6|13881.5|13877.7|250
1658940300000|2022-07-27 16:45:00|13883.1|13878.1|13884|13879|13884|13879.3|13880.2|13875.7|219
1658940600000|2022-07-27 16:50:00|13883.9|13878.9|13882.9|13877.9|13885.2|13881.3|13882|13877.6|213
1658940900000|2022-07-27 16:55:00|13883|13878|13885.6|13880.6|13886|13881|13882.2|13877.2|294
1658941200000|2022-07-27 17:00:00|13885.5|13880.5|13883.2|13878.2|13886.9|13884|13881.7|13877.6|336
1658941500000|2022-07-27 17:05:00|13883.1|13878.1|13883.8|13878.8|13884.7|13881.2|13882|13878|298
1658941800000|2022-07-27 17:10:00|13883.7|13878.7|13882.4|13877.4|13884|13879.2|13881.2|13877.1|239
1658942100000|2022-07-27 17:15:00|13882.3|13877.3|13880.8|13875.8|13882.5|13878.3|13878.6|13874.3|256
1658942400000|2022-07-27 17:20:00|13880.6|13875.6|13880|13878|13881.8|13878|13878.9|13873.9|202
1658942700000|2022-07-27 17:25:00|13879.9|13877.9|13879.9|13874.9|13882.3|13877.9|13877.4|13874.2|203
1658943000000|2022-07-27 17:30:00|13880|13875|13878.3|13873.3|13881.3|13876.3|13877.3|13872.3|289
1658943300000|2022-07-27 17:35:00|13878.5|13873.5|13874.6|13869.6|13878.8|13873.8|13874.6|13869.6|274
1658943600000|2022-07-27 17:40:00|13874.7|13869.7|13873.2|13868.2|13874.8|13869.8|13872.6|13867.6|227
1658943900000|2022-07-27 17:45:00|13873.3|13868.3|13869.3|13864.3|13873.9|13868.9|13869.3|13864.3|277
1658944200000|2022-07-27 17:50:00|13869.2|13864.2|13866.1|13864.1|13869.7|13865.5|13865.9|13862.3|242
1658944500000|2022-07-27 17:55:00|13866.2|13864.2|13868.9|13862.2|13871.8|13864.2|13864.3|13860.2|363
1658944800000|2022-07-27 18:00:00|13868|13863.2|13862.3|13857.3|13874.5|13869.5|13860.2|13855.2|806
1658945100000|2022-07-27 18:05:00|13862.5|13857.5|13870.2|13865.2|13870.6|13865.6|13862.4|13857.4|840
1658945400000|2022-07-27 18:10:00|13870.5|13865.5|13865.9|13860.9|13870.6|13865.6|13861.8|13856.8|668
1658945700000|2022-07-27 18:15:00|13866|13861|13867.2|13862.2|13867.5|13862.5|13861|13856|498
1658946000000|2022-07-27 18:20:00|13867.3|13862.3|13866.5|13861.5|13868.4|13863.4|13864.5|13859.5|366
1658946300000|2022-07-27 18:25:00|13866.6|13861.6|13867.1|13862.1|13869|13864|13865.6|13860.6|509
1658946600000|2022-07-27 18:30:00|13867.2|13862.2|13888.3|13883.3|13891.6|13886.6|13866.3|13861.3|779
1658946900000|2022-07-27 18:35:00|13888.2|13883.2|13860.2|13855.2|13888.2|13883.2|13859.4|13854.4|908
1658947200000|2022-07-27 18:40:00|13860.3|13855.3|13845.8|13840.8|13860.3|13855.3|13837.5|13832.5|896
1658947500000|2022-07-27 18:45:00|13845.6|13840.6|13845.9|13840.9|13848.7|13843.7|13840.3|13835.3|750
1658947800000|2022-07-27 18:50:00|13846|13841|13837.8|13832.8|13846|13841|13833.4|13828.4|729
1658948100000|2022-07-27 18:55:00|13837.3|13832.3|13836.1|13831.1|13840.6|13835.6|13833.1|13828.1|875
1658948400000|2022-07-27 19:00:00|13836|13831|13840.8|13835.8|13845|13840|13834.6|13829.6|689
1658948700000|2022-07-27 19:05:00|13840.9|13835.9|13841.1|13836.1|13842.4|13837.4|13837.4|13832.4|636
1658949000000|2022-07-27 19:10:00|13841.2|13836.2|13836.4|13831.4|13841.3|13836.3|13833.2|13828.2|774
1658949300000|2022-07-27 19:15:00|13836.6|13831.6|13836|13831|13836.9|13831.9|13832.3|13827.3|598
1658949600000|2022-07-27 19:20:00|13835.8|13830.8|13835|13830|13837.1|13832.1|13833.3|13828.3|607
1658949900000|2022-07-27 19:25:00|13834.9|13829.9|13833|13828|13836.4|13831.9|13832.2|13827.2|414
1658950200000|2022-07-27 19:30:00|13833.7|13828.7|13830.2|13825.2|13834.9|13829.9|13829.7|13824.7|531
1658950500000|2022-07-27 19:35:00|13830.1|13825.1|13834|13829|13835.4|13830.4|13829.8|13824.9|521
1658950800000|2022-07-27 19:40:00|13834.1|13829.1|13832.8|13827.8|13834.6|13829.6|13830.8|13825.8|379
1658951100000|2022-07-27 19:45:00|13832.7|13827.7|13833.5|13828.5|13833.9|13828.9|13830.3|13825.3|341
1658951400000|2022-07-27 19:50:00|13833.3|13828.3|13833.5|13828.5|13835.7|13830.7|13832.1|13827.1|400
1658951700000|2022-07-27 19:55:00|13833.4|13828.4|13830.4|13825.4|13835|13830|13829.8|13824.8|457
1658952000000|2022-07-27 20:00:00|13830.5|13825.5|13837.3|13832.3|13838|13833|13830.2|13825.2|351
1658952300000|2022-07-27 20:05:00|13837.4|13832.4|13833.1|13828.1|13837.5|13832.5|13833.1|13828.1|273
1658952600000|2022-07-27 20:10:00|13833.2|13828.2|13835.8|13830.8|13836|13831|13832.6|13827.6|229
1658952900000|2022-07-27 20:15:00|13835.9|13830.9|13833.8|13828.8|13836.4|13831.4|13833.7|13828.7|344
1658953200000|2022-07-27 20:20:00|13833.7|13828.7|13833.1|13828.1|13834.2|13829.5|13831.2|13827.1|309
1658953500000|2022-07-27 20:25:00|13833.2|13828.2|13833.1|13828.1|13833.3|13829|13830.9|13827.2|280
1658953800000|2022-07-27 20:30:00|13832.7|13827.7|13830.6|13825.6|13833.1|13828.1|13829.8|13824.8|148
1658954100000|2022-07-27 20:35:00|13829.7|13824.7|13828.3|13823.3|13830.8|13825.8|13826.6|13823.1|126
1658954400000|2022-07-27 20:40:00|13828.4|13823.4|13828.6|13823.6|13831.2|13826.2|13826.5|13823.3|187
1658954700000|2022-07-27 20:45:00|13828.7|13823.7|13828.9|13823.9|13830|13825.6|13827.6|13823.1|130
1658955000000|2022-07-27 20:50:00|13828.7|13823.7|13829.2|13824.2|13829.4|13824.4|13827.5|13822.5|148
1658955300000|2022-07-27 20:55:00|13829.3|13823.1|13828.8|13823.8|13832.4|13824.9|13825.9|13817.4|237
1658955600000|2022-07-27 21:00:00|13840.2|13824.2|13857.6|13841.6|13860.8|13844.8|13830.2|13820.4|66
1658955900000|2022-07-27 21:05:00|13857.4|13841.4|13859.7|13843.7|13859.7|13843.7|13852.8|13836.8|36
1658956200000|2022-07-27 21:10:00|13863.2|13847.2|13863.4|13847.4|13864.7|13848.7|13853|13837|71
1658956500000|2022-07-27 21:15:00|13863|13847|13863.2|13847.2|13865.3|13849.3|13834|13824.4|106
1658956800000|2022-07-27 21:20:00|13844.3|13828.3|13859.6|13843.6|13864.6|13848.6|13844.3|13828.3|162
1658957100000|2022-07-27 21:25:00|13859.2|13843.2|13850.1|13834.1|13864.3|13848.3|13842.6|13826.6|200
1658957400000|2022-07-27 21:30:00|13850.7|13834.7|13847.6|13831.6|13854.1|13838.1|13842|13826|278
1658957700000|2022-07-27 21:35:00|13844.5|13828.5|13846.4|13830.4|13857.2|13841.2|13843.9|13827.9|201
1658958000000|2022-07-27 21:40:00|13845.7|13829.7|13846.9|13830.9|13855|13839|13842.9|13826.9|242
1658958300000|2022-07-27 21:45:00|13845.6|13829.6|13847.9|13831.9|13857|13841|13842.7|13826.7|144
1658958600000|2022-07-27 21:50:00|13851.7|13835.7|13848|13832|13857|13841|13843.6|13827.6|143
1658958900000|2022-07-27 21:55:00|13847.8|13831.8|13848.1|13832.1|13855.6|13839.6|13843.2|13827.2|189
1658959200000|2022-07-27 22:00:00|13846.9|13830.9|13835.8|13822.5|13847.6|13831.6|13832.9|13817.7|317
1658959500000|2022-07-27 22:05:00|13835.6|13823.2|13830.3|13825.3|13843|13828.7|13827.7|13818.5|263
1658959800000|2022-07-27 22:10:00|13831|13824.9|13830.6|13824.5|13835.3|13826.1|13829.6|13820.7|166
1658960100000|2022-07-27 22:15:00|13831.1|13824.2|13831.1|13824.6|13833.7|13826.2|13829.8|13823.8|126
1658960400000|2022-07-27 22:20:00|13832.4|13824.1|13831.7|13825.1|13832.9|13825.9|13829.9|13823.9|139
1658960700000|2022-07-27 22:25:00|13831.6|13824.6|13832|13825.9|13835.8|13827|13830.5|13823.6|153
1658961000000|2022-07-27 22:30:00|13831.2|13826.2|13831.6|13826.6|13833|13827.6|13831|13825.2|173
1658961300000|2022-07-27 22:35:00|13831.7|13826.7|13827.7|13822.7|13834.2|13827.8|13827.3|13822.3|192
1658961600000|2022-07-27 22:40:00|13827.5|13822.5|13827.8|13822.8|13829.3|13823.2|13827.1|13820.9|86
1658961900000|2022-07-27 22:45:00|13827.9|13822.9|13827.6|13822.6|13827.9|13822.9|13827.5|13822.5|67
1658962200000|2022-07-27 22:50:00|13827.9|13822.9|13828.8|13823.8|13828.8|13823.8|13827.5|13822.5|91
1658962500000|2022-07-27 22:55:00|13828.7|13823.7|13828.8|13823.8|13829.6|13824.6|13828.2|13823.2|101
1658962800000|2022-07-27 23:00:00|13828.5|13823.5|13828.3|13823.3|13828.8|13823.8|13827.4|13822.4|165
1658963100000|2022-07-27 23:05:00|13828.2|13823.2|13826.3|13821.3|13828.2|13823.2|13824.5|13820.8|133
1658963400000|2022-07-27 23:10:00|13826.4|13821.4|13825.9|13820.9|13826.4|13822.8|13824.3|13820.7|139
1658963700000|2022-07-27 23:15:00|13825.8|13820.8|13826.8|13821.8|13827.5|13822.7|13823.9|13820.4|248
1658964000000|2022-07-27 23:20:00|13827|13822|13826.1|13824.1|13828.3|13824.3|13826.1|13821.2|235
1658964300000|2022-07-27 23:25:00|13826.2|13824.2|13823.4|13821.4|13828|13824.5|13823.3|13819.8|107
1658964600000|2022-07-27 23:30:00|13823.5|13821.5|13823.4|13821.4|13825.5|13821.9|13823.3|13819.8|185
1658964900000|2022-07-27 23:35:00|13823.3|13821.3|13822.5|13820.5|13825.4|13821.7|13822.4|13819|206
1658965200000|2022-07-27 23:40:00|13822.6|13820.6|13824.4|13819.4|13824.9|13820.7|13822.1|13818.4|226
1658965500000|2022-07-27 23:45:00|13824.5|13819.5|13824.4|13819.4|13824.7|13820.7|13822.2|13818.5|155
1658965800000|2022-07-27 23:50:00|13824.5|13819.5|13824.4|13819.4|13824.9|13821.1|13822.2|13818.7|189
1658966100000|2022-07-27 23:55:00|13824.3|13819.3|13823.8|13821.8|13825.6|13822.1|13822.5|13818.8|177
1658966400000|2022-07-28 00:00:00|13823.7|13821.7|13822.2|13820.2|13825.7|13822.1|13820.4|13817|275
1658966700000|2022-07-28 00:05:00|13822.1|13820.1|13826.1|13824.1|13828.4|13825.1|13821.2|13818.1|310
1658967000000|2022-07-28 00:10:00|13826|13824|13825.2|13823.2|13828.9|13825.4|13825|13821.6|217
1658967300000|2022-07-28 00:15:00|13825.1|13823.1|13829.2|13827.2|13830.9|13828.8|13824.9|13821.3|247
1658967600000|2022-07-28 00:20:00|13829.3|13827.3|13830.3|13825.3|13833.8|13830.2|13828.5|13824.8|266
1658967900000|2022-07-28 00:25:00|13830.2|13825.2|13835.7|13830.7|13835.9|13832.4|13830.1|13825.2|278
1658968200000|2022-07-28 00:30:00|13835.4|13830.4|13830.7|13825.7|13835.4|13831.3|13829.7|13824.9|337
1658968500000|2022-07-28 00:35:00|13830.6|13825.6|13830.4|13828.4|13831.9|13828.6|13828.5|13824.9|295
1658968800000|2022-07-28 00:40:00|13830.3|13828.3|13835.3|13830.3|13835.5|13831.9|13828.8|13825|229
1658969100000|2022-07-28 00:45:00|13835.4|13830.4|13833.1|13828.1|13837|13833.9|13830.9|13827.5|205
1658969400000|2022-07-28 00:50:00|13831.6|13829.6|13834|13829|13834.3|13830.4|13830.5|13826.3|320
1658969700000|2022-07-28 00:55:00|13834.6|13829.6|13830.9|13828.9|13835.6|13831|13830.6|13827.1|264
1658970000000|2022-07-28 01:00:00|13830.8|13828.8|13827.6|13822.6|13831.8|13828.9|13825.7|13821.1|320
1658970300000|2022-07-28 01:05:00|13827.5|13822.5|13825.6|13823.6|13830.2|13826.6|13824.2|13820.7|330
1658970600000|2022-07-28 01:10:00|13827.2|13822.2|13826.1|13821.1|13829|13825.8|13823.4|13819.9|424
1658970900000|2022-07-28 01:15:00|13826.3|13821.3|13820.4|13818.4|13826.6|13823.1|13820.4|13817.1|381
1658971200000|2022-07-28 01:20:00|13821.9|13816.9|13821.2|13819.2|13823.4|13819.7|13819.1|13815.9|407
1658971500000|2022-07-28 01:25:00|13821.3|13819.3|13821.4|13816.4|13824.5|13821.1|13818.2|13814.8|348
1658971800000|2022-07-28 01:30:00|13821.2|13816.2|13816.3|13811.3|13821.6|13818|13813.9|13810.2|494
1658972100000|2022-07-28 01:35:00|13815.9|13810.9|13817.6|13812.6|13817.9|13812.9|13813.7|13809.4|669
1658972400000|2022-07-28 01:40:00|13817.9|13812.9|13820.2|13815.2|13822|13817|13817.1|13812.1|581
1658972700000|2022-07-28 01:45:00|13820.3|13815.3|13816.3|13811.3|13820.5|13815.5|13815.4|13810.4|413
1658973000000|2022-07-28 01:50:00|13816.5|13811.5|13819.7|13814.7|13820.1|13816.6|13815.3|13810.3|289
1658973300000|2022-07-28 01:55:00|13819.8|13814.8|13819.2|13817.2|13821.1|13817.6|13816.7|13813.1|300
1658973600000|2022-07-28 02:00:00|13819|13817|13823.5|13818.5|13824.9|13821|13818.8|13815.7|348
1658973900000|2022-07-28 02:05:00|13821.9|13819.9|13823.5|13821.5|13825.5|13821.9|13821.6|13818.1|245
1658974200000|2022-07-28 02:10:00|13823.4|13821.4|13823.8|13821.8|13826.2|13822.7|13822.9|13819.3|277
1658974500000|2022-07-28 02:15:00|13824|13822|13825.5|13823.5|13830.8|13827.3|13823.5|13820|253
1658974800000|2022-07-28 02:20:00|13825.4|13823.4|13825.7|13823.7|13827.1|13824.1|13823.3|13819.8|237
1658975100000|2022-07-28 02:25:00|13825.6|13823.6|13826.5|13821.5|13827.8|13824.2|13822.2|13818.8|349
1658975400000|2022-07-28 02:30:00|13826.4|13821.4|13825.5|13823.5|13828.3|13824.7|13824.8|13821.1|317
1658975700000|2022-07-28 02:35:00|13825.6|13823.6|13825.5|13820.5|13826|13823.6|13823.4|13820|270
1658976000000|2022-07-28 02:40:00|13825.4|13820.4|13825.5|13823.5|13827.1|13823.6|13823.9|13820.3|241
1658976300000|2022-07-28 02:45:00|13825.3|13823.3|13826.2|13821.2|13828.1|13824.8|13824.5|13821.2|207
1658976600000|2022-07-28 02:50:00|13826.3|13821.3|13823.4|13821.4|13826.3|13822.6|13822.9|13819.2|222
1658976900000|2022-07-28 02:55:00|13823.3|13821.3|13822.8|13820.8|13824.8|13821.4|13821.8|13818.5|167
1658977200000|2022-07-28 03:00:00|13822.9|13820.9|13817.9|13815.9|13823.4|13821|13817.8|13815.8|208
1658977500000|2022-07-28 03:05:00|13818|13816|13816.7|13814.7|13819.7|13816.6|13816.2|13814.2|155
1658977800000|2022-07-28 03:10:00|13816.6|13814.6|13818.7|13813.7|13818.7|13815.7|13816.1|13812.8|193
1658978100000|2022-07-28 03:15:00|13818.6|13813.6|13819.3|13814.3|13819.8|13816.1|13817.6|13813.5|170
1658978400000|2022-07-28 03:20:00|13819.2|13814.2|13817|13815|13819.6|13816.1|13816.5|13813.1|178
1658978700000|2022-07-28 03:25:00|13816.9|13814.9|13817.6|13812.6|13818.3|13814.9|13815.4|13812|153
1658979000000|2022-07-28 03:30:00|13817.4|13812.4|13818.1|13813.1|13820.2|13816.7|13816.1|13812.4|235
1658979300000|2022-07-28 03:35:00|13818|13813|13817.1|13812.1|13818.8|13814.3|13815.2|13811.8|199
1658979600000|2022-07-28 03:40:00|13815.6|13813.6|13817.5|13815.5|13817.9|13815.6|13814.5|13811.9|260
1658979900000|2022-07-28 03:45:00|13817.4|13815.4|13818.1|13816.1|13819.6|13816.8|13817.4|13814.1|178
1658980200000|2022-07-28 03:50:00|13818|13816|13820.8|13818.8|13822.9|13819.4|13818|13814.5|176
1658980500000|2022-07-28 03:55:00|13822.4|13817.4|13820.6|13815.6|13822.5|13818.9|13818.5|13815|162
1658980800000|2022-07-28 04:00:00|13820.5|13815.5|13824.2|13819.2|13825.1|13821.5|13817.9|13814.8|228
1658981100000|2022-07-28 04:05:00|13822.8|13820.8|13827.4|13825.4|13828.4|13826|13822.7|13819.1|241
1658981400000|2022-07-28 04:10:00|13827.3|13825.3|13828|13823|13828.7|13825.7|13826.1|13822.7|224
1658981700000|2022-07-28 04:15:00|13827.9|13822.9|13826.4|13824.4|13828.3|13824.7|13825.8|13822.2|174
1658982000000|2022-07-28 04:20:00|13826.3|13824.3|13826.8|13821.8|13827.7|13824.4|13824.8|13821.3|146
1658982300000|2022-07-28 04:25:00|13825.4|13823.4|13820.5|13818.5|13827.3|13823.7|13820.3|13817.2|249
1658982600000|2022-07-28 04:30:00|13820.6|13818.6|13825.4|13823.4|13826.7|13823.5|13818.8|13816.3|470
1658982900000|2022-07-28 04:35:00|13825.5|13823.5|13823.6|13821.6|13826.8|13824|13823.5|13820.3|239
1658983200000|2022-07-28 04:40:00|13825.2|13820.2|13823.5|13821.5|13825.2|13821.6|13821.5|13818.2|213
1658983500000|2022-07-28 04:45:00|13823.7|13821.7|13824.1|13819.1|13826.8|13822.7|13822.4|13819.1|193
1658983800000|2022-07-28 04:50:00|13824.2|13819.2|13824.9|13822.9|13825.9|13822.9|13821.6|13818.4|209
1658984100000|2022-07-28 04:55:00|13824.8|13822.8|13824|13822|13826.7|13823.2|13822.8|13819.8|215
1658984400000|2022-07-28 05:00:00|13823.8|13821.8|13822.7|13820.7|13824.4|13822|13822|13818.5|227
1658984700000|2022-07-28 05:05:00|13822.8|13820.8|13826.4|13824.4|13828|13824.5|13822.8|13820.5|170
1658985000000|2022-07-28 05:10:00|13826.3|13824.3|13824.8|13822.8|13827.7|13824.4|13824.2|13821|217
1658985300000|2022-07-28 05:15:00|13824.7|13822.7|13824.9|13822.9|13826.7|13823.3|13823.2|13821.2|156
1658985600000|2022-07-28 05:20:00|13826.3|13821.3|13824.9|13822.9|13826.6|13823.2|13824.3|13821|144
1658985900000|2022-07-28 05:25:00|13824.8|13822.8|13824|13822|13827|13823.5|13823.6|13821|158
1658986200000|2022-07-28 05:30:00|13823.9|13821.9|13823.1|13821.1|13825.2|13822|13822.2|13819.7|208
1658986500000|2022-07-28 05:35:00|13823.2|13821.2|13824.7|13822.7|13825.7|13823.2|13822.7|13819.5|196
1658986800000|2022-07-28 05:40:00|13824.6|13822.6|13823.2|13821.2|13827.6|13824.8|13822.8|13820|277
1658987100000|2022-07-28 05:45:00|13823.1|13821.1|13821.1|13819.1|13824.9|13822.1|13819.7|13816.7|258
1658987400000|2022-07-28 05:50:00|13821.2|13819.2|13819.2|13817.2|13823.1|13819.6|13818.7|13815.5|289
1658987700000|2022-07-28 05:55:00|13819.4|13817.4|13820.1|13818.1|13822|13818.5|13817.7|13814.3|390
1658988000000|2022-07-28 06:00:00|13821.5|13816.5|13817.6|13815.6|13822.5|13819.4|13817.4|13814.4|521
1658988300000|2022-07-28 06:05:00|13817.5|13815.5|13815.7|13813.7|13818.8|13816.8|13814.8|13812.8|292
1658988600000|2022-07-28 06:10:00|13815.8|13813.8|13817|13815|13817.5|13815.3|13814.7|13811.2|306
1658988900000|2022-07-28 06:15:00|13817.1|13815.1|13813.4|13811.4|13820.7|13817.2|13812.6|13809.2|356
1658989200000|2022-07-28 06:20:00|13813.3|13811.3|13811.5|13809.5|13814.9|13811.4|13811.5|13809.1|297
1658989500000|2022-07-28 06:25:00|13811.6|13809.6|13811.2|13809.2|13814.8|13811.3|13811.1|13809|308
1658989800000|2022-07-28 06:30:00|13811.4|13809.4|13813|13811|13813|13811|13808.8|13805.6|279
1658990100000|2022-07-28 06:35:00|13812.8|13810.8|13810.7|13808.7|13813.9|13811.9|13809|13807|315
1658990400000|2022-07-28 06:40:00|13810.8|13808.8|13811.1|13809.1|13813.5|13810.7|13810.3|13808.1|364
1658990700000|2022-07-28 06:45:00|13811.3|13809.3|13816.3|13814.3|13818.8|13815.6|13811.3|13809.3|419
1658991000000|2022-07-28 06:50:00|13816.1|13814.1|13816.6|13814.6|13819.9|13816.8|13815.5|13811.9|357
1658991300000|2022-07-28 06:55:00|13816.5|13814.5|13811.5|13809.5|13817.5|13814.7|13811.5|13809.3|403
1658991600000|2022-07-28 07:00:00|13811.6|13809.6|13813.9|13811.9|13817.2|13814.7|13811.6|13808.9|520
1658991900000|2022-07-28 07:05:00|13813.8|13811.8|13813.1|13811.1|13815.2|13813.2|13811.8|13809.8|427
1658992200000|2022-07-28 07:10:00|13813.2|13811.2|13813.4|13808.4|13814.6|13812.1|13811.4|13807.9|446
1658992500000|2022-07-28 07:15:00|13813.3|13808.3|13815|13813|13815.8|13813.6|13810.2|13807.1|437
1658992800000|2022-07-28 07:20:00|13815.1|13813.1|13825.1|13823.1|13826.2|13824.2|13814.8|13812.8|548
1658993100000|2022-07-28 07:25:00|13825.4|13823.4|13820.9|13818.9|13826.4|13824.4|13818.7|13816.7|500
1658993400000|2022-07-28 07:30:00|13820.7|13818.7|13821.3|13819.3|13826|13822.2|13819.5|13816.2|532
1658993700000|2022-07-28 07:35:00|13821.4|13819.4|13820.6|13818.6|13824|13821.1|13820.2|13818|416
1658994000000|2022-07-28 07:40:00|13820.5|13818.5|13818.6|13816.6|13821.4|13818.7|13817|13813.4|414
1658994300000|2022-07-28 07:45:00|13818.8|13816.8|13818.6|13816.6|13821.2|13818.3|13816.8|13813.8|426
1658994600000|2022-07-28 07:50:00|13818.7|13816.7|13816.7|13814.7|13821|13817.4|13816.6|13813.9|375
1658994900000|2022-07-28 07:55:00|13816.6|13814.6|13812.7|13810.7|13816.9|13814.6|13812|13810|413
1658995200000|2022-07-28 08:00:00|13812.4|13810.4|13816.8|13811.8|13818.8|13815.1|13812|13809.7|453
1658995500000|2022-07-28 08:05:00|13815.2|13813.2|13816.6|13814.6|13819.4|13816.2|13813.5|13810|421
1658995800000|2022-07-28 08:10:00|13816.8|13814.8|13816.6|13814.6|13820.1|13818.1|13816.3|13813.6|427
1658996100000|2022-07-28 08:15:00|13816.5|13814.5|13814|13812|13816.9|13814.9|13813.6|13811.6|386
1658996400000|2022-07-28 08:20:00|13814.3|13812.3|13814.1|13812.1|13814.9|13812.9|13812.2|13810.2|401
1658996700000|2022-07-28 08:25:00|13814.2|13812.2|13815.2|13813.2|13817.2|13815.2|13814.2|13810.9|354
1658997000000|2022-07-28 08:30:00|13815.3|13813.3|13814.5|13812.5|13816.3|13814.3|13813.9|13810.8|336
1658997300000|2022-07-28 08:35:00|13814.4|13812.4|13814.5|13812.5|13815.8|13812.8|13811.5|13808.1|360
1658997600000|2022-07-28 08:40:00|13814.4|13812.4|13811.8|13809.8|13815.4|13812.9|13811.2|13808|359
1658997900000|2022-07-28 08:45:00|13811.9|13809.9|13811.4|13809.4|13812.2|13810.2|13811.3|13809.3|246
1658998200000|2022-07-28 08:50:00|13811.5|13809.5|13811.6|13809.6|13812.8|13810.8|13810.9|13808.9|306
1658998500000|2022-07-28 08:55:00|13811.8|13809.8|13810.1|13808.1|13812.5|13810.5|13809.1|13807.1|270
1658998800000|2022-07-28 09:00:00|13811.6|13806.6|13813.9|13808.9|13814.3|13812.3|13810.2|13806.6|380
1658999100000|2022-07-28 09:05:00|13812.3|13810.3|13813.4|13811.4|13815.4|13812|13811.5|13809.2|367
1658999400000|2022-07-28 09:10:00|13813.6|13811.6|13812.6|13810.6|13816|13814|13811.9|13809.4|388
1658999700000|2022-07-28 09:15:00|13812.7|13810.7|13809|13807|13814|13811.3|13808.1|13806.1|347
1659000000000|2022-07-28 09:20:00|13809.1|13807.1|13809.2|13807.2|13812.4|13808.9|13807.6|13804.9|388
1659000300000|2022-07-28 09:25:00|13809.3|13807.3|13812.9|13807.9|13812.9|13809.7|13808.7|13805.1|338
1659000600000|2022-07-28 09:30:00|13813|13808|13813.5|13811.5|13816.8|13813.4|13811.4|13807.8|440
1659000900000|2022-07-28 09:35:00|13813.4|13811.4|13817.1|13815.1|13818.8|13815.3|13812.3|13809.2|383
1659001200000|2022-07-28 09:40:00|13818.5|13813.5|13817.7|13815.7|13819.2|13815.8|13815.9|13812.9|318
1659001500000|2022-07-28 09:45:00|13817.6|13815.6|13823|13821|13824.6|13821.6|13816.9|13813.4|372
1659001800000|2022-07-28 09:50:00|13822.9|13820.9|13825.3|13823.3|13828.4|13825.3|13821.3|13817.9|459
1659002100000|2022-07-28 09:55:00|13825.2|13823.2|13828.3|13826.3|13829.8|13826.4|13823.6|13820.7|474
1659002400000|2022-07-28 10:00:00|13828.1|13826.1|13825.6|13823.6|13830.2|13827|13825.5|13822.5|418
1659002700000|2022-07-28 10:05:00|13825.8|13823.8|13827.1|13825.1|13827.5|13825.5|13824.5|13821.6|323
1659003000000|2022-07-28 10:10:00|13827|13825|13826.5|13824.5|13830.2|13827.1|13825.2|13823.2|427
1659003300000|2022-07-28 10:15:00|13826.4|13824.4|13823.7|13821.7|13827.6|13825.6|13823.6|13821.6|363
1659003600000|2022-07-28 10:20:00|13823.6|13821.6|13820.8|13818.8|13824|13822|13820|13817.2|335
1659003900000|2022-07-28 10:25:00|13820.9|13818.9|13820.2|13818.2|13822.8|13820.8|13819|13816.2|259
1659004200000|2022-07-28 10:30:00|13820|13818|13819.9|13817.9|13822.9|13820.9|13818.8|13815.4|339
1659004500000|2022-07-28 10:35:00|13819.8|13817.8|13821.5|13816.5|13822.7|13819.1|13818.5|13815.1|340
1659004800000|2022-07-28 10:40:00|13821.6|13816.6|13828.9|13823.9|13829.4|13825.5|13819.8|13816.3|398
1659005100000|2022-07-28 10:45:00|13828.7|13823.7|13837.9|13832.9|13838.2|13834.3|13827.3|13823.2|529
1659005400000|2022-07-28 10:50:00|13838|13833|13843.4|13838.4|13845.3|13840.3|13837.5|13832.8|324
1659005700000|2022-07-28 10:55:00|13843.3|13838.3|13835.8|13830.8|13843.3|13838.3|13834.1|13830.7|419
1659006000000|2022-07-28 11:00:00|13835.7|13830.7|13835.1|13833.1|13838.4|13834.1|13833.4|13830|355
1659006300000|2022-07-28 11:05:00|13835|13833|13835.9|13833.9|13837.7|13835.7|13833.3|13830.8|371
1659006600000|2022-07-28 11:10:00|13835.8|13833.8|13837|13835|13838.1|13836.1|13835.8|13833.8|355
1659006900000|2022-07-28 11:15:00|13836.9|13834.9|13835.6|13833.6|13837|13835|13832.4|13830.4|272
1659007200000|2022-07-28 11:20:00|13835.7|13833.7|13835.3|13833.3|13838.6|13836.6|13835.2|13831.9|269
1659007500000|2022-07-28 11:25:00|13835.2|13833.2|13835.7|13833.7|13838.6|13836|13835.2|13832|312
1659007800000|2022-07-28 11:30:00|13835.4|13833.4|13836.8|13834.8|13838.7|13835.3|13834.1|13831|337
1659008100000|2022-07-28 11:35:00|13836.7|13834.7|13838.8|13833.8|13839|13836.6|13835.7|13832.8|318
1659008400000|2022-07-28 11:40:00|13838.7|13833.7|13838.6|13836.6|13840.5|13837.6|13837.3|13833.7|300
1659008700000|2022-07-28 11:45:00|13838.8|13836.8|13838.8|13836.8|13840.1|13837.9|13838.1|13835.1|262
1659009000000|2022-07-28 11:50:00|13838.7|13836.7|13837.9|13835.9|13842.7|13840.7|13837.5|13835.5|320
1659009300000|2022-07-28 11:55:00|13838|13836|13841.7|13836.7|13843.7|13839.6|13837.7|13835.7|330
1659009600000|2022-07-28 12:00:00|13841.6|13836.6|13839.6|13837.6|13842.6|13839.1|13838.9|13833.9|312
1659009900000|2022-07-28 12:05:00|13839.4|13837.4|13841.2|13839.2|13842.2|13839.9|13836.8|13834.8|407
1659010200000|2022-07-28 12:10:00|13841.3|13839.3|13840.7|13838.7|13843.4|13840.9|13840.2|13836.8|470
1659010500000|2022-07-28 12:15:00|13840.5|13838.5|13835.2|13833.2|13842.3|13839.2|13835.2|13831.9|452
1659010800000|2022-07-28 12:20:00|13835.1|13833.1|13839.4|13834.4|13839.9|13836.3|13834.2|13830.9|545
1659011100000|2022-07-28 12:25:00|13839.3|13834.3|13838.1|13831.5|13841.9|13838.1|13837.1|13831.5|400
1659011400000|2022-07-28 12:30:00|13839|13830.8|13825.6|13823.6|13840.4|13831.4|13824.9|13822.6|545
1659011700000|2022-07-28 12:35:00|13825.3|13823.3|13823.1|13821.1|13829.8|13824.8|13821.9|13818.7|638
1659012000000|2022-07-28 12:40:00|13823.2|13821.2|13819.8|13817.8|13826.2|13822.9|13818.7|13816.7|624
1659012300000|2022-07-28 12:45:00|13819.7|13817.7|13817.4|13812.4|13821.8|13818.8|13814.9|13812.1|627
1659012600000|2022-07-28 12:50:00|13817.3|13812.3|13816|13814|13821.2|13817.4|13814|13811|616
1659012900000|2022-07-28 12:55:00|13815.9|13813.9|13819.5|13814.5|13820.8|13817.6|13812.7|13810.7|600
1659013200000|2022-07-28 13:00:00|13819.1|13814.1|13824.3|13819.3|13825.1|13821.3|13817|13813.1|606
1659013500000|2022-07-28 13:05:00|13824.4|13819.4|13822.6|13820.6|13825|13820.8|13818.4|13814.9|551
1659013800000|2022-07-28 13:10:00|13822.7|13820.7|13814.2|13812.2|13824|13821|13814.1|13811|540
1659014100000|2022-07-28 13:15:00|13814.1|13812.1|13811.6|13809.6|13817|13813.6|13811.6|13809.6|552
1659014400000|2022-07-28 13:20:00|13811.8|13809.8|13813.5|13811.5|13816.7|13813.4|13810.9|13808.7|584
1659014700000|2022-07-28 13:25:00|13813.2|13811.2|13810.1|13808.1|13813.7|13811.2|13809.8|13807.8|457
1659015000000|2022-07-28 13:30:00|13810|13808|13812.4|13810.4|13815.2|13813.2|13808.9|13806.8|557
1659015300000|2022-07-28 13:35:00|13812.6|13810.6|13813.9|13811.9|13814.7|13811.9|13807.7|13805.7|495
1659015600000|2022-07-28 13:40:00|13814.2|13812.2|13814.7|13809.7|13814.9|13812.4|13808.1|13805.5|636
1659015900000|2022-07-28 13:45:00|13814.4|13809.4|13817.1|13812.1|13822.7|13819.1|13812.3|13808.8|586
1659016200000|2022-07-28 13:50:00|13817|13812|13828.6|13823.6|13829.6|13826.4|13814.4|13811.6|629
1659016500000|2022-07-28 13:55:00|13828.4|13823.4|13820.2|13815.2|13831|13826.9|13818|13814.3|576
1659016800000|2022-07-28 14:00:00|13820|13815|13816.3|13814.3|13820.1|13816.4|13813.7|13810.1|647
1659017100000|2022-07-28 14:05:00|13816.4|13814.4|13822.5|13817.5|13826.3|13822.8|13816.2|13813|632
1659017400000|2022-07-28 14:10:00|13821.9|13816.9|13824.7|13819.7|13828.1|13824.2|13820.1|13816.4|602
1659017700000|2022-07-28 14:15:00|13824.6|13819.6|13822|13817|13824.8|13821.2|13817.4|13813.6|613
1659018000000|2022-07-28 14:20:00|13821.9|13816.9|13817.5|13812.5|13822.3|13818.9|13817.1|13812.1|517
1659018300000|2022-07-28 14:25:00|13817.6|13812.6|13818.3|13813.3|13821.8|13818.3|13814.6|13811|464
1659018600000|2022-07-28 14:30:00|13818.2|13813.2|13818.7|13813.7|13821.1|13816.4|13816|13811.1|472
1659018900000|2022-07-28 14:35:00|13818.6|13813.6|13814.7|13809.7|13818.7|13813.7|13811.2|13807.9|375
1659019200000|2022-07-28 14:40:00|13814.8|13809.8|13814|13812|13819.6|13816.1|13812.3|13808.8|542
1659019500000|2022-07-28 14:45:00|13813.9|13811.9|13812.4|13810.4|13817.7|13814.3|13811.6|13808.1|524
1659019800000|2022-07-28 14:50:00|13812.3|13810.3|13816.5|13814.5|13818.5|13815|13811.5|13808|452
1659020100000|2022-07-28 14:55:00|13818|13813|13816.5|13811.5|13819.3|13815.2|13813.5|13810.1|436
1659020400000|2022-07-28 15:00:00|13816.4|13811.4|13816.2|13814.2|13816.8|13814.2|13813.7|13810.9|347
1659020700000|2022-07-28 15:05:00|13816.3|13814.3|13816.6|13814.6|13819.2|13815.2|13815.1|13811.8|379
1659021000000|2022-07-28 15:10:00|13816.7|13814.7|13818.3|13813.3|13819.3|13816|13816.5|13813|240
1659021300000|2022-07-28 15:15:00|13818.4|13813.4|13816.8|13814.8|13819.6|13816|13815.2|13811.9|324
1659021600000|2022-07-28 15:20:00|13816.9|13814.9|13812.3|13810.3|13818.8|13815.4|13812|13810|295
1659021900000|2022-07-28 15:25:00|13812.2|13810.2|13812.3|13807.3|13812.7|13810.3|13807.3|13805.3|362
1659022200000|2022-07-28 15:30:00|13812.2|13807.2|13809.6|13807.6|13813.6|13809.6|13807.8|13805.4|330
1659022500000|2022-07-28 15:35:00|13809.5|13807.5|13812.6|13807.6|13814.5|13809.6|13809.5|13807.1|278
1659022800000|2022-07-28 15:40:00|13812.5|13807.5|13812.6|13807.6|13814.4|13809.4|13811.1|13806.3|283
1659023100000|2022-07-28 15:45:00|13812.7|13807.7|13812.2|13807.2|13815.2|13810.2|13811.3|13807.2|321
1659023400000|2022-07-28 15:50:00|13812.1|13807.1|13813|13808|13813.5|13809.9|13811.8|13806.9|263
1659023700000|2022-07-28 15:55:00|13813.2|13808.2|13812.6|13807.6|13816.1|13811.1|13812.5|13807.5|338
1659024000000|2022-07-28 16:00:00|13813|13808|13816.9|13811.9|13817.3|13813.8|13812.1|13808|328
1659024300000|2022-07-28 16:05:00|13817|13812|13818.5|13813.5|13819.6|13814.6|13814.4|13810.8|267
1659024600000|2022-07-28 16:10:00|13818.6|13813.6|13819.2|13814.2|13821.4|13816.4|13817.5|13812.5|253
1659024900000|2022-07-28 16:15:00|13819.3|13814.3|13821.7|13816.7|13821.7|13816.7|13819.3|13814.3|256
1659025200000|2022-07-28 16:20:00|13821.6|13816.6|13819.1|13814.1|13821.8|13818.2|13818.7|13813.7|254
1659025500000|2022-07-28 16:25:00|13819|13814|13821.1|13816.1|13821.5|13817.8|13818.1|13814|283
1659025800000|2022-07-28 16:30:00|13821.2|13816.2|13822.4|13817.4|13823.8|13818.8|13819.9|13815.3|266
1659026100000|2022-07-28 16:35:00|13822.3|13817.3|13818.3|13813.3|13822.3|13817.3|13817.9|13813.1|307
1659026400000|2022-07-28 16:40:00|13818.5|13813.5|13819.1|13814.1|13820.2|13816.3|13817.8|13813.2|250
1659026700000|2022-07-28 16:45:00|13819.3|13814.3|13817|13812|13819.4|13814.4|13814.8|13811.1|360
1659027000000|2022-07-28 16:50:00|13816.9|13811.9|13819.3|13814.3|13820.2|13815.8|13815.7|13811.9|295
1659027300000|2022-07-28 16:55:00|13819.2|13814.2|13815.8|13810.8|13819.4|13814.4|13814.5|13810.4|285
1659027600000|2022-07-28 17:00:00|13814.3|13812.3|13814.1|13809.1|13816.5|13812.6|13812.7|13808.5|382
1659027900000|2022-07-28 17:05:00|13813.9|13808.9|13809.2|13804.2|13814.5|13809.9|13808.9|13803.9|276
1659028200000|2022-07-28 17:10:00|13809|13804|13809.1|13804.1|13809.8|13805.9|13807.2|13803.7|163
1659028500000|2022-07-28 17:15:00|13809|13804|13810.9|13805.9|13811.8|13808|13807.4|13803.9|180
1659028800000|2022-07-28 17:20:00|13810.8|13805.8|13812.4|13807.4|13812.6|13808|13808.6|13804.9|219
1659029100000|2022-07-28 17:25:00|13812.3|13807.3|13810.5|13805.5|13813.1|13808.1|13809.1|13805.5|177
1659029400000|2022-07-28 17:30:00|13810.6|13805.6|13810.6|13805.6|13810.8|13807.3|13808.3|13804.7|131
1659029700000|2022-07-28 17:35:00|13810.5|13805.5|13809.3|13804.3|13810.5|13806|13807.4|13803.8|153
1659030000000|2022-07-28 17:40:00|13809.4|13804.4|13807.5|13805.5|13809.6|13806.1|13806.5|13803.6|183
1659030300000|2022-07-28 17:45:00|13807.4|13805.4|13809.6|13804.6|13810|13806.1|13807.3|13804.2|189
1659030600000|2022-07-28 17:50:00|13809.5|13804.5|13810.7|13805.7|13811.7|13806.7|13807.9|13804.5|136
1659030900000|2022-07-28 17:55:00|13810.8|13805.8|13810.5|13805.5|13811.5|13807.1|13809|13804.8|226
1659031200000|2022-07-28 18:00:00|13810.6|13805.6|13811.1|13806.1|13811.7|13807.6|13809.5|13805.5|250
1659031500000|2022-07-28 18:05:00|13811.2|13806.2|13812.5|13807.5|13812.9|13808.9|13810|13806|196
1659031800000|2022-07-28 18:10:00|13812.4|13807.4|13812.1|13807.1|13812.8|13809.2|13810.7|13806.9|178
1659032100000|2022-07-28 18:15:00|13812|13807|13810.4|13805.4|13812|13807|13808.6|13805|149
1659032400000|2022-07-28 18:20:00|13810.6|13805.6|13810.2|13805.2|13810.9|13806.8|13808.7|13804.8|143
1659032700000|2022-07-28 18:25:00|13810.1|13805.1|13809.7|13804.7|13810.4|13806.6|13807.7|13804.2|210
1659033000000|2022-07-28 18:30:00|13809.6|13804.6|13809.6|13804.6|13810.4|13806.9|13808.2|13804.5|186
1659033300000|2022-07-28 18:35:00|13809.7|13804.7|13806.5|13804.5|13809.7|13805.3|13806|13802|220
1659033600000|2022-07-28 18:40:00|13808.1|13803.1|13808.6|13803.6|13809.1|13805.4|13806|13802.5|207
1659033900000|2022-07-28 18:45:00|13808.5|13803.5|13806.5|13804.5|13808.6|13805|13806.1|13802.5|179
1659034200000|2022-07-28 18:50:00|13806.4|13804.4|13804.2|13802.2|13808|13804.5|13804|13800.5|167
1659034500000|2022-07-28 18:55:00|13804|13802|13803.6|13798.6|13805.8|13802.3|13802|13798.5|191
1659034800000|2022-07-28 19:00:00|13803.8|13798.8|13801.7|13796.7|13803.8|13799.6|13800|13796.5|248
1659035100000|2022-07-28 19:05:00|13801.8|13796.8|13799.9|13794.9|13802.2|13798.6|13798.8|13794.7|202
1659035400000|2022-07-28 19:10:00|13799.8|13794.8|13801.6|13796.6|13801.9|13797.5|13798.2|13794.6|205
1659035700000|2022-07-28 19:15:00|13801.5|13796.5|13801|13796|13801.9|13797.8|13799.3|13795.5|241
1659036000000|2022-07-28 19:20:00|13800.9|13795.9|13799.6|13794.6|13801.1|13797.3|13797.9|13794.3|155
1659036300000|2022-07-28 19:25:00|13799.7|13794.7|13800.2|13795.2|13800.5|13796.4|13798|13794.1|190
1659036600000|2022-07-28 19:30:00|13800.3|13795.3|13800.1|13795.1|13800.5|13796.5|13798|13794.5|235
1659036900000|2022-07-28 19:35:00|13800.2|13795.2|13800.6|13795.6|13801.2|13796.2|13800|13795|269
1659037200000|2022-07-28 19:40:00|13800.7|13795.7|13800.6|13795.6|13801.7|13796.7|13800.3|13795.3|171
1659037500000|2022-07-28 19:45:00|13800.7|13795.7|13800.6|13795.6|13801.4|13797|13798.9|13795.4|197
1659037800000|2022-07-28 19:50:00|13800.7|13795.7|13799.8|13794.8|13800.7|13796.4|13798.3|13794.6|186
1659038100000|2022-07-28 19:55:00|13800|13795|13800.5|13795.5|13800.6|13796.5|13798.3|13794.4|274
1659038400000|2022-07-28 20:00:00|13800.6|13795.6|13799.5|13794.5|13800.6|13795.6|13799.3|13794.3|137
1659038700000|2022-07-28 20:05:00|13799.6|13794.6|13798.9|13793.9|13799.7|13796.1|13798|13793.5|113
1659039000000|2022-07-28 20:10:00|13799|13794|13798.9|13793.9|13799.1|13794.1|13798.6|13793.6|74
1659039300000|2022-07-28 20:15:00|13799|13794|13798.7|13793.7|13799.1|13795.1|13797|13793.4|87
1659039600000|2022-07-28 20:20:00|13798.4|13793.4|13797.8|13792.8|13798.9|13795.5|13796.1|13792.4|109
1659039900000|2022-07-28 20:25:00|13797.9|13792.9|13797.6|13792.6|13798|13794.4|13796|13792.5|110
1659040200000|2022-07-28 20:30:00|13797.7|13792.7|13797.2|13792.2|13797.8|13794.1|13795.4|13791.7|77
1659040500000|2022-07-28 20:35:00|13797.1|13792.1|13796.2|13791.2|13797.4|13793.7|13794.9|13790.7|107
1659040800000|2022-07-28 20:40:00|13796|13791|13795.9|13790.9|13796.7|13791.7|13795.8|13790.8|83
1659041100000|2022-07-28 20:45:00|13796.1|13791.1|13796.1|13791.1|13796.8|13791.8|13795.4|13790.4|174
1659041400000|2022-07-28 20:50:00|13796|13791|13794.1|13792.1|13796.1|13792.1|13794|13789.9|176
1659041700000|2022-07-28 20:55:00|13795.8|13790.8|13802.1|13790.8|13806.8|13793.3|13795|13787.9|303
1659042000000|2022-07-28 21:00:00|13802.2|13790.7|13803.2|13789.8|13804.6|13790.7|13802.2|13788.6|50
1659042300000|2022-07-28 21:05:00|13803.1|13789.4|13800.5|13792.9|13806.7|13794.1|13800.3|13788.5|60
1659042600000|2022-07-28 21:10:00|13805|13793.1|13802.1|13793.5|13807.2|13795.2|13801.6|13787.3|123
1659042900000|2022-07-28 21:15:00|13802.8|13792.9|13802.3|13789.6|13805.3|13794.7|13799.9|13788.9|175
1659043200000|2022-07-28 21:20:00|13802.9|13790.4|13802.2|13788.6|13805.1|13794.7|13799.4|13788.4|100
1659043500000|2022-07-28 21:25:00|13802.3|13789|13803|13793.2|13806|13794.3|13801.9|13788.2|93
1659043800000|2022-07-28 21:30:00|13801.7|13794.6|13802.9|13793.8|13807|13795|13799.3|13788.5|138
1659044100000|2022-07-28 21:35:00|13801.9|13794|13801.1|13794.1|13803.9|13795.5|13799.3|13788.3|113
1659044400000|2022-07-28 21:40:00|13803.1|13793.5|13802.4|13793.8|13805|13794.7|13799.3|13787.2|93
1659044700000|2022-07-28 21:45:00|13801.6|13788|13802|13792|13804.2|13795.3|13799.9|13786.3|139
1659045000000|2022-07-28 21:50:00|13801.2|13794.2|13805|13793|13805|13795.5|13799.3|13786.3|104
1659045300000|2022-07-28 21:55:00|13801.5|13794|13803.2|13793.4|13805|13795.2|13799.3|13787.7|105
1659045600000|2022-07-28 22:00:00|13803.5|13788.1|13800.6|13792.4|13804.8|13794.4|13798.4|13787.9|237
1659045900000|2022-07-28 22:05:00|13799.9|13791.4|13803.2|13789.7|13804.7|13794.8|13798.1|13787.7|196
1659046200000|2022-07-28 22:10:00|13802.3|13790.9|13799.9|13793.7|13805|13794.8|13798.2|13788.4|249
1659046500000|2022-07-28 22:15:00|13799|13792.8|13799.6|13794.6|13805.6|13795.8|13798.2|13788|158
1659046800000|2022-07-28 22:20:00|13799.7|13794.7|13801.8|13796.8|13807.4|13796.8|13799.5|13789.8|145
1659047100000|2022-07-28 22:25:00|13801.5|13796.5|13801.6|13796.6|13806.9|13797.1|13801|13791.2|125
1659047400000|2022-07-28 22:30:00|13803.9|13794.1|13800.9|13794.8|13807.3|13796.8|13800.6|13790.8|155
1659047700000|2022-07-28 22:35:00|13800.4|13795.4|13799|13794|13804.5|13795.4|13797.3|13788.2|177
1659048000000|2022-07-28 22:40:00|13798.2|13793.2|13798.4|13792.1|13804.6|13794.2|13797.4|13788.6|122
1659048300000|2022-07-28 22:45:00|13798.3|13792.8|13797.6|13792.6|13801.7|13793.5|13797.3|13789.4|102
1659048600000|2022-07-28 22:50:00|13797.8|13792.8|13798.3|13793.3|13800.3|13793.6|13797.3|13791|123
1659048900000|2022-07-28 22:55:00|13798.4|13793.4|13798.3|13793.3|13799.2|13794.1|13797.7|13792.2|116
1659049200000|2022-07-28 23:00:00|13798.4|13793.4|13796.4|13791.4|13799|13794|13795.9|13790.9|179
1659049500000|2022-07-28 23:05:00|13796.7|13791.7|13797.5|13792.5|13798.4|13794.7|13795.2|13791.3|191
1659049800000|2022-07-28 23:10:00|13797.4|13792.4|13797.5|13792.5|13798.2|13793.2|13797|13792|213
1659050100000|2022-07-28 23:15:00|13797.4|13792.4|13797.5|13792.5|13797.8|13792.8|13796.6|13791.6|187
1659050400000|2022-07-28 23:20:00|13797.4|13792.4|13797.1|13792.1|13797.6|13792.6|13795.7|13790.7|210
1659050700000|2022-07-28 23:25:00|13797|13792|13798.9|13793.9|13799.3|13794.3|13796.7|13791.7|217
1659051000000|2022-07-28 23:30:00|13798.7|13793.7|13797.2|13792.2|13799.9|13794.9|13796.5|13791.5|289
1659051300000|2022-07-28 23:35:00|13798.7|13793.7|13797.3|13792.3|13799|13794|13796.9|13791.9|219
1659051600000|2022-07-28 23:40:00|13797.4|13792.4|13797.3|13792.3|13798.4|13793.4|13797.1|13792.1|200
1659051900000|2022-07-28 23:45:00|13797.4|13792.4|13798.9|13793.9|13799.5|13794.5|13797.2|13792.2|210
1659052200000|2022-07-28 23:50:00|13799|13794|13798.2|13793.2|13799.2|13794.2|13797.9|13792.9|216
1659052500000|2022-07-28 23:55:00|13798.3|13793.3|13798.2|13793.2|13798.7|13793.7|13797.9|13792.9|188
1658966400000|2022-07-28 00:00:00|13823.7|13821.7|13822.2|13820.2|13825.7|13822.1|13820.4|13817|275
1658966700000|2022-07-28 00:05:00|13822.1|13820.1|13826.1|13824.1|13828.4|13825.1|13821.2|13818.1|310
1658967000000|2022-07-28 00:10:00|13826|13824|13825.2|13823.2|13828.9|13825.4|13825|13821.6|217
1658967300000|2022-07-28 00:15:00|13825.1|13823.1|13829.2|13827.2|13830.9|13828.8|13824.9|13821.3|247
1658967600000|2022-07-28 00:20:00|13829.3|13827.3|13830.3|13825.3|13833.8|13830.2|13828.5|13824.8|266
1658967900000|2022-07-28 00:25:00|13830.2|13825.2|13835.7|13830.7|13835.9|13832.4|13830.1|13825.2|278
1658968200000|2022-07-28 00:30:00|13835.4|13830.4|13830.7|13825.7|13835.4|13831.3|13829.7|13824.9|337
1658968500000|2022-07-28 00:35:00|13830.6|13825.6|13830.4|13828.4|13831.9|13828.6|13828.5|13824.9|295
1658968800000|2022-07-28 00:40:00|13830.3|13828.3|13835.3|13830.3|13835.5|13831.9|13828.8|13825|229
1658969100000|2022-07-28 00:45:00|13835.4|13830.4|13833.1|13828.1|13837|13833.9|13830.9|13827.5|205
1658969400000|2022-07-28 00:50:00|13831.6|13829.6|13834|13829|13834.3|13830.4|13830.5|13826.3|320
1658969700000|2022-07-28 00:55:00|13834.6|13829.6|13830.9|13828.9|13835.6|13831|13830.6|13827.1|264
1658970000000|2022-07-28 01:00:00|13830.8|13828.8|13827.6|13822.6|13831.8|13828.9|13825.7|13821.1|320
1658970300000|2022-07-28 01:05:00|13827.5|13822.5|13825.6|13823.6|13830.2|13826.6|13824.2|13820.7|330
1658970600000|2022-07-28 01:10:00|13827.2|13822.2|13826.1|13821.1|13829|13825.8|13823.4|13819.9|424
1658970900000|2022-07-28 01:15:00|13826.3|13821.3|13820.4|13818.4|13826.6|13823.1|13820.4|13817.1|381
1658971200000|2022-07-28 01:20:00|13821.9|13816.9|13821.2|13819.2|13823.4|13819.7|13819.1|13815.9|407
1658971500000|2022-07-28 01:25:00|13821.3|13819.3|13821.4|13816.4|13824.5|13821.1|13818.2|13814.8|348
1658971800000|2022-07-28 01:30:00|13821.2|13816.2|13816.3|13811.3|13821.6|13818|13813.9|13810.2|494
1658972100000|2022-07-28 01:35:00|13815.9|13810.9|13817.6|13812.6|13817.9|13812.9|13813.7|13809.4|669
1658972400000|2022-07-28 01:40:00|13817.9|13812.9|13820.2|13815.2|13822|13817|13817.1|13812.1|581
1658972700000|2022-07-28 01:45:00|13820.3|13815.3|13816.3|13811.3|13820.5|13815.5|13815.4|13810.4|413
1658973000000|2022-07-28 01:50:00|13816.5|13811.5|13819.7|13814.7|13820.1|13816.6|13815.3|13810.3|289
1658973300000|2022-07-28 01:55:00|13819.8|13814.8|13819.2|13817.2|13821.1|13817.6|13816.7|13813.1|300
1658973600000|2022-07-28 02:00:00|13819|13817|13823.5|13818.5|13824.9|13821|13818.8|13815.7|348
1658973900000|2022-07-28 02:05:00|13821.9|13819.9|13823.5|13821.5|13825.5|13821.9|13821.6|13818.1|245
1658974200000|2022-07-28 02:10:00|13823.4|13821.4|13823.8|13821.8|13826.2|13822.7|13822.9|13819.3|277
1658974500000|2022-07-28 02:15:00|13824|13822|13825.5|13823.5|13830.8|13827.3|13823.5|13820|253
1658974800000|2022-07-28 02:20:00|13825.4|13823.4|13825.7|13823.7|13827.1|13824.1|13823.3|13819.8|237
1658975100000|2022-07-28 02:25:00|13825.6|13823.6|13826.5|13821.5|13827.8|13824.2|13822.2|13818.8|349
1658975400000|2022-07-28 02:30:00|13826.4|13821.4|13825.5|13823.5|13828.3|13824.7|13824.8|13821.1|317
1658975700000|2022-07-28 02:35:00|13825.6|13823.6|13825.5|13820.5|13826|13823.6|13823.4|13820|270
1658976000000|2022-07-28 02:40:00|13825.4|13820.4|13825.5|13823.5|13827.1|13823.6|13823.9|13820.3|241
1658976300000|2022-07-28 02:45:00|13825.3|13823.3|13826.2|13821.2|13828.1|13824.8|13824.5|13821.2|207
1658976600000|2022-07-28 02:50:00|13826.3|13821.3|13823.4|13821.4|13826.3|13822.6|13822.9|13819.2|222
1658976900000|2022-07-28 02:55:00|13823.3|13821.3|13822.8|13820.8|13824.8|13821.4|13821.8|13818.5|167
1658977200000|2022-07-28 03:00:00|13822.9|13820.9|13817.9|13815.9|13823.4|13821|13817.8|13815.8|208
1658977500000|2022-07-28 03:05:00|13818|13816|13816.7|13814.7|13819.7|13816.6|13816.2|13814.2|155
1658977800000|2022-07-28 03:10:00|13816.6|13814.6|13818.7|13813.7|13818.7|13815.7|13816.1|13812.8|193
1658978100000|2022-07-28 03:15:00|13818.6|13813.6|13819.3|13814.3|13819.8|13816.1|13817.6|13813.5|170
1658978400000|2022-07-28 03:20:00|13819.2|13814.2|13817|13815|13819.6|13816.1|13816.5|13813.1|178
1658978700000|2022-07-28 03:25:00|13816.9|13814.9|13817.6|13812.6|13818.3|13814.9|13815.4|13812|153
1658979000000|2022-07-28 03:30:00|13817.4|13812.4|13818.1|13813.1|13820.2|13816.7|13816.1|13812.4|235
1658979300000|2022-07-28 03:35:00|13818|13813|13817.1|13812.1|13818.8|13814.3|13815.2|13811.8|199
1658979600000|2022-07-28 03:40:00|13815.6|13813.6|13817.5|13815.5|13817.9|13815.6|13814.5|13811.9|260
1658979900000|2022-07-28 03:45:00|13817.4|13815.4|13818.1|13816.1|13819.6|13816.8|13817.4|13814.1|178
1658980200000|2022-07-28 03:50:00|13818|13816|13820.8|13818.8|13822.9|13819.4|13818|13814.5|176
1658980500000|2022-07-28 03:55:00|13822.4|13817.4|13820.6|13815.6|13822.5|13818.9|13818.5|13815|162
1658980800000|2022-07-28 04:00:00|13820.5|13815.5|13824.2|13819.2|13825.1|13821.5|13817.9|13814.8|228
1658981100000|2022-07-28 04:05:00|13822.8|13820.8|13827.4|13825.4|13828.4|13826|13822.7|13819.1|241
1658981400000|2022-07-28 04:10:00|13827.3|13825.3|13828|13823|13828.7|13825.7|13826.1|13822.7|224
1658981700000|2022-07-28 04:15:00|13827.9|13822.9|13826.4|13824.4|13828.3|13824.7|13825.8|13822.2|174
1658982000000|2022-07-28 04:20:00|13826.3|13824.3|13826.8|13821.8|13827.7|13824.4|13824.8|13821.3|146
1658982300000|2022-07-28 04:25:00|13825.4|13823.4|13820.5|13818.5|13827.3|13823.7|13820.3|13817.2|249
1658982600000|2022-07-28 04:30:00|13820.6|13818.6|13825.4|13823.4|13826.7|13823.5|13818.8|13816.3|470
1658982900000|2022-07-28 04:35:00|13825.5|13823.5|13823.6|13821.6|13826.8|13824|13823.5|13820.3|239
1658983200000|2022-07-28 04:40:00|13825.2|13820.2|13823.5|13821.5|13825.2|13821.6|13821.5|13818.2|213
1658983500000|2022-07-28 04:45:00|13823.7|13821.7|13824.1|13819.1|13826.8|13822.7|13822.4|13819.1|193
1658983800000|2022-07-28 04:50:00|13824.2|13819.2|13824.9|13822.9|13825.9|13822.9|13821.6|13818.4|209
1658984100000|2022-07-28 04:55:00|13824.8|13822.8|13824|13822|13826.7|13823.2|13822.8|13819.8|215
1658984400000|2022-07-28 05:00:00|13823.8|13821.8|13822.7|13820.7|13824.4|13822|13822|13818.5|227
1658984700000|2022-07-28 05:05:00|13822.8|13820.8|13826.4|13824.4|13828|13824.5|13822.8|13820.5|170
1658985000000|2022-07-28 05:10:00|13826.3|13824.3|13824.8|13822.8|13827.7|13824.4|13824.2|13821|217
1658985300000|2022-07-28 05:15:00|13824.7|13822.7|13824.9|13822.9|13826.7|13823.3|13823.2|13821.2|156
1658985600000|2022-07-28 05:20:00|13826.3|13821.3|13824.9|13822.9|13826.6|13823.2|13824.3|13821|144
1658985900000|2022-07-28 05:25:00|13824.8|13822.8|13824|13822|13827|13823.5|13823.6|13821|158
1658986200000|2022-07-28 05:30:00|13823.9|13821.9|13823.1|13821.1|13825.2|13822|13822.2|13819.7|208
1658986500000|2022-07-28 05:35:00|13823.2|13821.2|13824.7|13822.7|13825.7|13823.2|13822.7|13819.5|196
1658986800000|2022-07-28 05:40:00|13824.6|13822.6|13823.2|13821.2|13827.6|13824.8|13822.8|13820|277
1658987100000|2022-07-28 05:45:00|13823.1|13821.1|13821.1|13819.1|13824.9|13822.1|13819.7|13816.7|258
1658987400000|2022-07-28 05:50:00|13821.2|13819.2|13819.2|13817.2|13823.1|13819.6|13818.7|13815.5|289
1658987700000|2022-07-28 05:55:00|13819.4|13817.4|13820.1|13818.1|13822|13818.5|13817.7|13814.3|390
1658988000000|2022-07-28 06:00:00|13821.5|13816.5|13817.6|13815.6|13822.5|13819.4|13817.4|13814.4|521
1658988300000|2022-07-28 06:05:00|13817.5|13815.5|13815.7|13813.7|13818.8|13816.8|13814.8|13812.8|292
1658988600000|2022-07-28 06:10:00|13815.8|13813.8|13817|13815|13817.5|13815.3|13814.7|13811.2|306
1658988900000|2022-07-28 06:15:00|13817.1|13815.1|13813.4|13811.4|13820.7|13817.2|13812.6|13809.2|356
1658989200000|2022-07-28 06:20:00|13813.3|13811.3|13811.5|13809.5|13814.9|13811.4|13811.5|13809.1|297
1658989500000|2022-07-28 06:25:00|13811.6|13809.6|13811.2|13809.2|13814.8|13811.3|13811.1|13809|308
1658989800000|2022-07-28 06:30:00|13811.4|13809.4|13813|13811|13813|13811|13808.8|13805.6|279
1658990100000|2022-07-28 06:35:00|13812.8|13810.8|13810.7|13808.7|13813.9|13811.9|13809|13807|315
1658990400000|2022-07-28 06:40:00|13810.8|13808.8|13811.1|13809.1|13813.5|13810.7|13810.3|13808.1|364
1658990700000|2022-07-28 06:45:00|13811.3|13809.3|13816.3|13814.3|13818.8|13815.6|13811.3|13809.3|419
1658991000000|2022-07-28 06:50:00|13816.1|13814.1|13816.6|13814.6|13819.9|13816.8|13815.5|13811.9|357
1658991300000|2022-07-28 06:55:00|13816.5|13814.5|13811.5|13809.5|13817.5|13814.7|13811.5|13809.3|403
1658991600000|2022-07-28 07:00:00|13811.6|13809.6|13813.9|13811.9|13817.2|13814.7|13811.6|13808.9|520
1658991900000|2022-07-28 07:05:00|13813.8|13811.8|13813.1|13811.1|13815.2|13813.2|13811.8|13809.8|427
1658992200000|2022-07-28 07:10:00|13813.2|13811.2|13813.4|13808.4|13814.6|13812.1|13811.4|13807.9|446
1658992500000|2022-07-28 07:15:00|13813.3|13808.3|13815|13813|13815.8|13813.6|13810.2|13807.1|437
1658992800000|2022-07-28 07:20:00|13815.1|13813.1|13825.1|13823.1|13826.2|13824.2|13814.8|13812.8|548
1658993100000|2022-07-28 07:25:00|13825.4|13823.4|13820.9|13818.9|13826.4|13824.4|13818.7|13816.7|500
1658993400000|2022-07-28 07:30:00|13820.7|13818.7|13821.3|13819.3|13826|13822.2|13819.5|13816.2|532
1658993700000|2022-07-28 07:35:00|13821.4|13819.4|13820.6|13818.6|13824|13821.1|13820.2|13818|416
1658994000000|2022-07-28 07:40:00|13820.5|13818.5|13818.6|13816.6|13821.4|13818.7|13817|13813.4|414
1658994300000|2022-07-28 07:45:00|13818.8|13816.8|13818.6|13816.6|13821.2|13818.3|13816.8|13813.8|426
1658994600000|2022-07-28 07:50:00|13818.7|13816.7|13816.7|13814.7|13821|13817.4|13816.6|13813.9|375
1658994900000|2022-07-28 07:55:00|13816.6|13814.6|13812.7|13810.7|13816.9|13814.6|13812|13810|413
1658995200000|2022-07-28 08:00:00|13812.4|13810.4|13816.8|13811.8|13818.8|13815.1|13812|13809.7|453
1658995500000|2022-07-28 08:05:00|13815.2|13813.2|13816.6|13814.6|13819.4|13816.2|13813.5|13810|421
1658995800000|2022-07-28 08:10:00|13816.8|13814.8|13816.6|13814.6|13820.1|13818.1|13816.3|13813.6|427
1658996100000|2022-07-28 08:15:00|13816.5|13814.5|13814|13812|13816.9|13814.9|13813.6|13811.6|386
1658996400000|2022-07-28 08:20:00|13814.3|13812.3|13814.1|13812.1|13814.9|13812.9|13812.2|13810.2|401
1658996700000|2022-07-28 08:25:00|13814.2|13812.2|13815.2|13813.2|13817.2|13815.2|13814.2|13810.9|354
1658997000000|2022-07-28 08:30:00|13815.3|13813.3|13814.5|13812.5|13816.3|13814.3|13813.9|13810.8|336
1658997300000|2022-07-28 08:35:00|13814.4|13812.4|13814.5|13812.5|13815.8|13812.8|13811.5|13808.1|360
1658997600000|2022-07-28 08:40:00|13814.4|13812.4|13811.8|13809.8|13815.4|13812.9|13811.2|13808|359
1658997900000|2022-07-28 08:45:00|13811.9|13809.9|13811.4|13809.4|13812.2|13810.2|13811.3|13809.3|246
1658998200000|2022-07-28 08:50:00|13811.5|13809.5|13811.6|13809.6|13812.8|13810.8|13810.9|13808.9|306
1658998500000|2022-07-28 08:55:00|13811.8|13809.8|13810.1|13808.1|13812.5|13810.5|13809.1|13807.1|270
1658998800000|2022-07-28 09:00:00|13811.6|13806.6|13813.9|13808.9|13814.3|13812.3|13810.2|13806.6|380
1658999100000|2022-07-28 09:05:00|13812.3|13810.3|13813.4|13811.4|13815.4|13812|13811.5|13809.2|367
1658999400000|2022-07-28 09:10:00|13813.6|13811.6|13812.6|13810.6|13816|13814|13811.9|13809.4|388
1658999700000|2022-07-28 09:15:00|13812.7|13810.7|13809|13807|13814|13811.3|13808.1|13806.1|347
1659000000000|2022-07-28 09:20:00|13809.1|13807.1|13809.2|13807.2|13812.4|13808.9|13807.6|13804.9|388
1659000300000|2022-07-28 09:25:00|13809.3|13807.3|13812.9|13807.9|13812.9|13809.7|13808.7|13805.1|338
1659000600000|2022-07-28 09:30:00|13813|13808|13813.5|13811.5|13816.8|13813.4|13811.4|13807.8|440
1659000900000|2022-07-28 09:35:00|13813.4|13811.4|13817.1|13815.1|13818.8|13815.3|13812.3|13809.2|383
1659001200000|2022-07-28 09:40:00|13818.5|13813.5|13817.7|13815.7|13819.2|13815.8|13815.9|13812.9|318
1659001500000|2022-07-28 09:45:00|13817.6|13815.6|13823|13821|13824.6|13821.6|13816.9|13813.4|372
1659001800000|2022-07-28 09:50:00|13822.9|13820.9|13825.3|13823.3|13828.4|13825.3|13821.3|13817.9|459
1659002100000|2022-07-28 09:55:00|13825.2|13823.2|13828.3|13826.3|13829.8|13826.4|13823.6|13820.7|474
1659002400000|2022-07-28 10:00:00|13828.1|13826.1|13825.6|13823.6|13830.2|13827|13825.5|13822.5|418
1659002700000|2022-07-28 10:05:00|13825.8|13823.8|13827.1|13825.1|13827.5|13825.5|13824.5|13821.6|323
1659003000000|2022-07-28 10:10:00|13827|13825|13826.5|13824.5|13830.2|13827.1|13825.2|13823.2|427
1659003300000|2022-07-28 10:15:00|13826.4|13824.4|13823.7|13821.7|13827.6|13825.6|13823.6|13821.6|363
1659003600000|2022-07-28 10:20:00|13823.6|13821.6|13820.8|13818.8|13824|13822|13820|13817.2|335
1659003900000|2022-07-28 10:25:00|13820.9|13818.9|13820.2|13818.2|13822.8|13820.8|13819|13816.2|259
1659004200000|2022-07-28 10:30:00|13820|13818|13819.9|13817.9|13822.9|13820.9|13818.8|13815.4|339
1659004500000|2022-07-28 10:35:00|13819.8|13817.8|13821.5|13816.5|13822.7|13819.1|13818.5|13815.1|340
1659004800000|2022-07-28 10:40:00|13821.6|13816.6|13828.9|13823.9|13829.4|13825.5|13819.8|13816.3|398
1659005100000|2022-07-28 10:45:00|13828.7|13823.7|13837.9|13832.9|13838.2|13834.3|13827.3|13823.2|529
1659005400000|2022-07-28 10:50:00|13838|13833|13843.4|13838.4|13845.3|13840.3|13837.5|13832.8|324
1659005700000|2022-07-28 10:55:00|13843.3|13838.3|13835.8|13830.8|13843.3|13838.3|13834.1|13830.7|419
1659006000000|2022-07-28 11:00:00|13835.7|13830.7|13835.1|13833.1|13838.4|13834.1|13833.4|13830|355
1659006300000|2022-07-28 11:05:00|13835|13833|13835.9|13833.9|13837.7|13835.7|13833.3|13830.8|371
1659006600000|2022-07-28 11:10:00|13835.8|13833.8|13837|13835|13838.1|13836.1|13835.8|13833.8|355
1659006900000|2022-07-28 11:15:00|13836.9|13834.9|13835.6|13833.6|13837|13835|13832.4|13830.4|272
1659007200000|2022-07-28 11:20:00|13835.7|13833.7|13835.3|13833.3|13838.6|13836.6|13835.2|13831.9|269
1659007500000|2022-07-28 11:25:00|13835.2|13833.2|13835.7|13833.7|13838.6|13836|13835.2|13832|312
1659007800000|2022-07-28 11:30:00|13835.4|13833.4|13836.8|13834.8|13838.7|13835.3|13834.1|13831|337
1659008100000|2022-07-28 11:35:00|13836.7|13834.7|13838.8|13833.8|13839|13836.6|13835.7|13832.8|318
1659008400000|2022-07-28 11:40:00|13838.7|13833.7|13838.6|13836.6|13840.5|13837.6|13837.3|13833.7|300
1659008700000|2022-07-28 11:45:00|13838.8|13836.8|13838.8|13836.8|13840.1|13837.9|13838.1|13835.1|262
1659009000000|2022-07-28 11:50:00|13838.7|13836.7|13837.9|13835.9|13842.7|13840.7|13837.5|13835.5|320
1659009300000|2022-07-28 11:55:00|13838|13836|13841.7|13836.7|13843.7|13839.6|13837.7|13835.7|330
1659009600000|2022-07-28 12:00:00|13841.6|13836.6|13839.6|13837.6|13842.6|13839.1|13838.9|13833.9|312
1659009900000|2022-07-28 12:05:00|13839.4|13837.4|13841.2|13839.2|13842.2|13839.9|13836.8|13834.8|407
1659010200000|2022-07-28 12:10:00|13841.3|13839.3|13840.7|13838.7|13843.4|13840.9|13840.2|13836.8|470
1659010500000|2022-07-28 12:15:00|13840.5|13838.5|13835.2|13833.2|13842.3|13839.2|13835.2|13831.9|452
1659010800000|2022-07-28 12:20:00|13835.1|13833.1|13839.4|13834.4|13839.9|13836.3|13834.2|13830.9|545
1659011100000|2022-07-28 12:25:00|13839.3|13834.3|13838.1|13831.5|13841.9|13838.1|13837.1|13831.5|400
1659011400000|2022-07-28 12:30:00|13839|13830.8|13825.6|13823.6|13840.4|13831.4|13824.9|13822.6|545
1659011700000|2022-07-28 12:35:00|13825.3|13823.3|13823.1|13821.1|13829.8|13824.8|13821.9|13818.7|638
1659012000000|2022-07-28 12:40:00|13823.2|13821.2|13819.8|13817.8|13826.2|13822.9|13818.7|13816.7|624
1659012300000|2022-07-28 12:45:00|13819.7|13817.7|13817.4|13812.4|13821.8|13818.8|13814.9|13812.1|627
1659012600000|2022-07-28 12:50:00|13817.3|13812.3|13816|13814|13821.2|13817.4|13814|13811|616
1659012900000|2022-07-28 12:55:00|13815.9|13813.9|13819.5|13814.5|13820.8|13817.6|13812.7|13810.7|600
1659013200000|2022-07-28 13:00:00|13819.1|13814.1|13824.3|13819.3|13825.1|13821.3|13817|13813.1|606
1659013500000|2022-07-28 13:05:00|13824.4|13819.4|13822.6|13820.6|13825|13820.8|13818.4|13814.9|551
1659013800000|2022-07-28 13:10:00|13822.7|13820.7|13814.2|13812.2|13824|13821|13814.1|13811|540
1659014100000|2022-07-28 13:15:00|13814.1|13812.1|13811.6|13809.6|13817|13813.6|13811.6|13809.6|552
1659014400000|2022-07-28 13:20:00|13811.8|13809.8|13813.5|13811.5|13816.7|13813.4|13810.9|13808.7|584
1659014700000|2022-07-28 13:25:00|13813.2|13811.2|13810.1|13808.1|13813.7|13811.2|13809.8|13807.8|457
1659015000000|2022-07-28 13:30:00|13810|13808|13812.4|13810.4|13815.2|13813.2|13808.9|13806.8|557
1659015300000|2022-07-28 13:35:00|13812.6|13810.6|13813.9|13811.9|13814.7|13811.9|13807.7|13805.7|495
1659015600000|2022-07-28 13:40:00|13814.2|13812.2|13814.7|13809.7|13814.9|13812.4|13808.1|13805.5|636
1659015900000|2022-07-28 13:45:00|13814.4|13809.4|13817.1|13812.1|13822.7|13819.1|13812.3|13808.8|586
1659016200000|2022-07-28 13:50:00|13817|13812|13828.6|13823.6|13829.6|13826.4|13814.4|13811.6|629
1659016500000|2022-07-28 13:55:00|13828.4|13823.4|13820.2|13815.2|13831|13826.9|13818|13814.3|576
1659016800000|2022-07-28 14:00:00|13820|13815|13816.3|13814.3|13820.1|13816.4|13813.7|13810.1|647
1659017100000|2022-07-28 14:05:00|13816.4|13814.4|13822.5|13817.5|13826.3|13822.8|13816.2|13813|632
1659017400000|2022-07-28 14:10:00|13821.9|13816.9|13824.7|13819.7|13828.1|13824.2|13820.1|13816.4|602
1659017700000|2022-07-28 14:15:00|13824.6|13819.6|13822|13817|13824.8|13821.2|13817.4|13813.6|613
1659018000000|2022-07-28 14:20:00|13821.9|13816.9|13817.5|13812.5|13822.3|13818.9|13817.1|13812.1|517
1659018300000|2022-07-28 14:25:00|13817.6|13812.6|13818.3|13813.3|13821.8|13818.3|13814.6|13811|464
1659018600000|2022-07-28 14:30:00|13818.2|13813.2|13818.7|13813.7|13821.1|13816.4|13816|13811.1|472
1659018900000|2022-07-28 14:35:00|13818.6|13813.6|13814.7|13809.7|13818.7|13813.7|13811.2|13807.9|375
1659019200000|2022-07-28 14:40:00|13814.8|13809.8|13814|13812|13819.6|13816.1|13812.3|13808.8|542
1659019500000|2022-07-28 14:45:00|13813.9|13811.9|13812.4|13810.4|13817.7|13814.3|13811.6|13808.1|524
1659019800000|2022-07-28 14:50:00|13812.3|13810.3|13816.5|13814.5|13818.5|13815|13811.5|13808|452
1659020100000|2022-07-28 14:55:00|13818|13813|13816.5|13811.5|13819.3|13815.2|13813.5|13810.1|436
1659020400000|2022-07-28 15:00:00|13816.4|13811.4|13816.2|13814.2|13816.8|13814.2|13813.7|13810.9|347
1659020700000|2022-07-28 15:05:00|13816.3|13814.3|13816.6|13814.6|13819.2|13815.2|13815.1|13811.8|379
1659021000000|2022-07-28 15:10:00|13816.7|13814.7|13818.3|13813.3|13819.3|13816|13816.5|13813|240
1659021300000|2022-07-28 15:15:00|13818.4|13813.4|13816.8|13814.8|13819.6|13816|13815.2|13811.9|324
1659021600000|2022-07-28 15:20:00|13816.9|13814.9|13812.3|13810.3|13818.8|13815.4|13812|13810|295
1659021900000|2022-07-28 15:25:00|13812.2|13810.2|13812.3|13807.3|13812.7|13810.3|13807.3|13805.3|362
1659022200000|2022-07-28 15:30:00|13812.2|13807.2|13809.6|13807.6|13813.6|13809.6|13807.8|13805.4|330
1659022500000|2022-07-28 15:35:00|13809.5|13807.5|13812.6|13807.6|13814.5|13809.6|13809.5|13807.1|278
1659022800000|2022-07-28 15:40:00|13812.5|13807.5|13812.6|13807.6|13814.4|13809.4|13811.1|13806.3|283
1659023100000|2022-07-28 15:45:00|13812.7|13807.7|13812.2|13807.2|13815.2|13810.2|13811.3|13807.2|321
1659023400000|2022-07-28 15:50:00|13812.1|13807.1|13813|13808|13813.5|13809.9|13811.8|13806.9|263
1659023700000|2022-07-28 15:55:00|13813.2|13808.2|13812.6|13807.6|13816.1|13811.1|13812.5|13807.5|338
1659024000000|2022-07-28 16:00:00|13813|13808|13816.9|13811.9|13817.3|13813.8|13812.1|13808|328
1659024300000|2022-07-28 16:05:00|13817|13812|13818.5|13813.5|13819.6|13814.6|13814.4|13810.8|267
1659024600000|2022-07-28 16:10:00|13818.6|13813.6|13819.2|13814.2|13821.4|13816.4|13817.5|13812.5|253
1659024900000|2022-07-28 16:15:00|13819.3|13814.3|13821.7|13816.7|13821.7|13816.7|13819.3|13814.3|256
1659025200000|2022-07-28 16:20:00|13821.6|13816.6|13819.1|13814.1|13821.8|13818.2|13818.7|13813.7|254
1659025500000|2022-07-28 16:25:00|13819|13814|13821.1|13816.1|13821.5|13817.8|13818.1|13814|283
1659025800000|2022-07-28 16:30:00|13821.2|13816.2|13822.4|13817.4|13823.8|13818.8|13819.9|13815.3|266
1659026100000|2022-07-28 16:35:00|13822.3|13817.3|13818.3|13813.3|13822.3|13817.3|13817.9|13813.1|307
1659026400000|2022-07-28 16:40:00|13818.5|13813.5|13819.1|13814.1|13820.2|13816.3|13817.8|13813.2|250
1659026700000|2022-07-28 16:45:00|13819.3|13814.3|13817|13812|13819.4|13814.4|13814.8|13811.1|360
1659027000000|2022-07-28 16:50:00|13816.9|13811.9|13819.3|13814.3|13820.2|13815.8|13815.7|13811.9|295
1659027300000|2022-07-28 16:55:00|13819.2|13814.2|13815.8|13810.8|13819.4|13814.4|13814.5|13810.4|285
1659027600000|2022-07-28 17:00:00|13814.3|13812.3|13814.1|13809.1|13816.5|13812.6|13812.7|13808.5|382
1659027900000|2022-07-28 17:05:00|13813.9|13808.9|13809.2|13804.2|13814.5|13809.9|13808.9|13803.9|276
1659028200000|2022-07-28 17:10:00|13809|13804|13809.1|13804.1|13809.8|13805.9|13807.2|13803.7|163
1659028500000|2022-07-28 17:15:00|13809|13804|13810.9|13805.9|13811.8|13808|13807.4|13803.9|180
1659028800000|2022-07-28 17:20:00|13810.8|13805.8|13812.4|13807.4|13812.6|13808|13808.6|13804.9|219
1659029100000|2022-07-28 17:25:00|13812.3|13807.3|13810.5|13805.5|13813.1|13808.1|13809.1|13805.5|177
1659029400000|2022-07-28 17:30:00|13810.6|13805.6|13810.6|13805.6|13810.8|13807.3|13808.3|13804.7|131
1659029700000|2022-07-28 17:35:00|13810.5|13805.5|13809.3|13804.3|13810.5|13806|13807.4|13803.8|153
1659030000000|2022-07-28 17:40:00|13809.4|13804.4|13807.5|13805.5|13809.6|13806.1|13806.5|13803.6|183
1659030300000|2022-07-28 17:45:00|13807.4|13805.4|13809.6|13804.6|13810|13806.1|13807.3|13804.2|189
1659030600000|2022-07-28 17:50:00|13809.5|13804.5|13810.7|13805.7|13811.7|13806.7|13807.9|13804.5|136
1659030900000|2022-07-28 17:55:00|13810.8|13805.8|13810.5|13805.5|13811.5|13807.1|13809|13804.8|226
1659031200000|2022-07-28 18:00:00|13810.6|13805.6|13811.1|13806.1|13811.7|13807.6|13809.5|13805.5|250
1659031500000|2022-07-28 18:05:00|13811.2|13806.2|13812.5|13807.5|13812.9|13808.9|13810|13806|196
1659031800000|2022-07-28 18:10:00|13812.4|13807.4|13812.1|13807.1|13812.8|13809.2|13810.7|13806.9|178
1659032100000|2022-07-28 18:15:00|13812|13807|13810.4|13805.4|13812|13807|13808.6|13805|149
1659032400000|2022-07-28 18:20:00|13810.6|13805.6|13810.2|13805.2|13810.9|13806.8|13808.7|13804.8|143
1659032700000|2022-07-28 18:25:00|13810.1|13805.1|13809.7|13804.7|13810.4|13806.6|13807.7|13804.2|210
1659033000000|2022-07-28 18:30:00|13809.6|13804.6|13809.6|13804.6|13810.4|13806.9|13808.2|13804.5|186
1659033300000|2022-07-28 18:35:00|13809.7|13804.7|13806.5|13804.5|13809.7|13805.3|13806|13802|220
1659033600000|2022-07-28 18:40:00|13808.1|13803.1|13808.6|13803.6|13809.1|13805.4|13806|13802.5|207
1659033900000|2022-07-28 18:45:00|13808.5|13803.5|13806.5|13804.5|13808.6|13805|13806.1|13802.5|179
1659034200000|2022-07-28 18:50:00|13806.4|13804.4|13804.2|13802.2|13808|13804.5|13804|13800.5|167
1659034500000|2022-07-28 18:55:00|13804|13802|13803.6|13798.6|13805.8|13802.3|13802|13798.5|191
1659034800000|2022-07-28 19:00:00|13803.8|13798.8|13801.7|13796.7|13803.8|13799.6|13800|13796.5|248
1659035100000|2022-07-28 19:05:00|13801.8|13796.8|13799.9|13794.9|13802.2|13798.6|13798.8|13794.7|202
1659035400000|2022-07-28 19:10:00|13799.8|13794.8|13801.6|13796.6|13801.9|13797.5|13798.2|13794.6|205
1659035700000|2022-07-28 19:15:00|13801.5|13796.5|13801|13796|13801.9|13797.8|13799.3|13795.5|241
1659036000000|2022-07-28 19:20:00|13800.9|13795.9|13799.6|13794.6|13801.1|13797.3|13797.9|13794.3|155
1659036300000|2022-07-28 19:25:00|13799.7|13794.7|13800.2|13795.2|13800.5|13796.4|13798|13794.1|190
1659036600000|2022-07-28 19:30:00|13800.3|13795.3|13800.1|13795.1|13800.5|13796.5|13798|13794.5|235
1659036900000|2022-07-28 19:35:00|13800.2|13795.2|13800.6|13795.6|13801.2|13796.2|13800|13795|269
1659037200000|2022-07-28 19:40:00|13800.7|13795.7|13800.6|13795.6|13801.7|13796.7|13800.3|13795.3|171
1659037500000|2022-07-28 19:45:00|13800.7|13795.7|13800.6|13795.6|13801.4|13797|13798.9|13795.4|197
1659037800000|2022-07-28 19:50:00|13800.7|13795.7|13799.8|13794.8|13800.7|13796.4|13798.3|13794.6|186
1659038100000|2022-07-28 19:55:00|13800|13795|13800.5|13795.5|13800.6|13796.5|13798.3|13794.4|274
1659038400000|2022-07-28 20:00:00|13800.6|13795.6|13799.5|13794.5|13800.6|13795.6|13799.3|13794.3|137
1659038700000|2022-07-28 20:05:00|13799.6|13794.6|13798.9|13793.9|13799.7|13796.1|13798|13793.5|113
1659039000000|2022-07-28 20:10:00|13799|13794|13798.9|13793.9|13799.1|13794.1|13798.6|13793.6|74
1659039300000|2022-07-28 20:15:00|13799|13794|13798.7|13793.7|13799.1|13795.1|13797|13793.4|87
1659039600000|2022-07-28 20:20:00|13798.4|13793.4|13797.8|13792.8|13798.9|13795.5|13796.1|13792.4|109
1659039900000|2022-07-28 20:25:00|13797.9|13792.9|13797.6|13792.6|13798|13794.4|13796|13792.5|110
1659040200000|2022-07-28 20:30:00|13797.7|13792.7|13797.2|13792.2|13797.8|13794.1|13795.4|13791.7|77
1659040500000|2022-07-28 20:35:00|13797.1|13792.1|13796.2|13791.2|13797.4|13793.7|13794.9|13790.7|107
1659040800000|2022-07-28 20:40:00|13796|13791|13795.9|13790.9|13796.7|13791.7|13795.8|13790.8|83
1659041100000|2022-07-28 20:45:00|13796.1|13791.1|13796.1|13791.1|13796.8|13791.8|13795.4|13790.4|174
1659041400000|2022-07-28 20:50:00|13796|13791|13794.1|13792.1|13796.1|13792.1|13794|13789.9|176
1659041700000|2022-07-28 20:55:00|13795.8|13790.8|13802.1|13790.8|13806.8|13793.3|13795|13787.9|303
1659042000000|2022-07-28 21:00:00|13802.2|13790.7|13803.2|13789.8|13804.6|13790.7|13802.2|13788.6|50
1659042300000|2022-07-28 21:05:00|13803.1|13789.4|13800.5|13792.9|13806.7|13794.1|13800.3|13788.5|60
1659042600000|2022-07-28 21:10:00|13805|13793.1|13802.1|13793.5|13807.2|13795.2|13801.6|13787.3|123
1659042900000|2022-07-28 21:15:00|13802.8|13792.9|13802.3|13789.6|13805.3|13794.7|13799.9|13788.9|175
1659043200000|2022-07-28 21:20:00|13802.9|13790.4|13802.2|13788.6|13805.1|13794.7|13799.4|13788.4|100
1659043500000|2022-07-28 21:25:00|13802.3|13789|13803|13793.2|13806|13794.3|13801.9|13788.2|93
1659043800000|2022-07-28 21:30:00|13801.7|13794.6|13802.9|13793.8|13807|13795|13799.3|13788.5|138
1659044100000|2022-07-28 21:35:00|13801.9|13794|13801.1|13794.1|13803.9|13795.5|13799.3|13788.3|113
1659044400000|2022-07-28 21:40:00|13803.1|13793.5|13802.4|13793.8|13805|13794.7|13799.3|13787.2|93
1659044700000|2022-07-28 21:45:00|13801.6|13788|13802|13792|13804.2|13795.3|13799.9|13786.3|139
1659045000000|2022-07-28 21:50:00|13801.2|13794.2|13805|13793|13805|13795.5|13799.3|13786.3|104
1659045300000|2022-07-28 21:55:00|13801.5|13794|13803.2|13793.4|13805|13795.2|13799.3|13787.7|105
1659045600000|2022-07-28 22:00:00|13803.5|13788.1|13800.6|13792.4|13804.8|13794.4|13798.4|13787.9|237
1659045900000|2022-07-28 22:05:00|13799.9|13791.4|13803.2|13789.7|13804.7|13794.8|13798.1|13787.7|196
1659046200000|2022-07-28 22:10:00|13802.3|13790.9|13799.9|13793.7|13805|13794.8|13798.2|13788.4|249
1659046500000|2022-07-28 22:15:00|13799|13792.8|13799.6|13794.6|13805.6|13795.8|13798.2|13788|158
1659046800000|2022-07-28 22:20:00|13799.7|13794.7|13801.8|13796.8|13807.4|13796.8|13799.5|13789.8|145
1659047100000|2022-07-28 22:25:00|13801.5|13796.5|13801.6|13796.6|13806.9|13797.1|13801|13791.2|125
1659047400000|2022-07-28 22:30:00|13803.9|13794.1|13800.9|13794.8|13807.3|13796.8|13800.6|13790.8|155
1659047700000|2022-07-28 22:35:00|13800.4|13795.4|13799|13794|13804.5|13795.4|13797.3|13788.2|177
1659048000000|2022-07-28 22:40:00|13798.2|13793.2|13798.4|13792.1|13804.6|13794.2|13797.4|13788.6|122
1659048300000|2022-07-28 22:45:00|13798.3|13792.8|13797.6|13792.6|13801.7|13793.5|13797.3|13789.4|102
1659048600000|2022-07-28 22:50:00|13797.8|13792.8|13798.3|13793.3|13800.3|13793.6|13797.3|13791|123
1659048900000|2022-07-28 22:55:00|13798.4|13793.4|13798.3|13793.3|13799.2|13794.1|13797.7|13792.2|116
1659049200000|2022-07-28 23:00:00|13798.4|13793.4|13796.4|13791.4|13799|13794|13795.9|13790.9|179
1659049500000|2022-07-28 23:05:00|13796.7|13791.7|13797.5|13792.5|13798.4|13794.7|13795.2|13791.3|191
1659049800000|2022-07-28 23:10:00|13797.4|13792.4|13797.5|13792.5|13798.2|13793.2|13797|13792|213
1659050100000|2022-07-28 23:15:00|13797.4|13792.4|13797.5|13792.5|13797.8|13792.8|13796.6|13791.6|187
1659050400000|2022-07-28 23:20:00|13797.4|13792.4|13797.1|13792.1|13797.6|13792.6|13795.7|13790.7|210
1659050700000|2022-07-28 23:25:00|13797|13792|13798.9|13793.9|13799.3|13794.3|13796.7|13791.7|217
1659051000000|2022-07-28 23:30:00|13798.7|13793.7|13797.2|13792.2|13799.9|13794.9|13796.5|13791.5|289
1659051300000|2022-07-28 23:35:00|13798.7|13793.7|13797.3|13792.3|13799|13794|13796.9|13791.9|219
1659051600000|2022-07-28 23:40:00|13797.4|13792.4|13797.3|13792.3|13798.4|13793.4|13797.1|13792.1|200
1659051900000|2022-07-28 23:45:00|13797.4|13792.4|13798.9|13793.9|13799.5|13794.5|13797.2|13792.2|210
1659052200000|2022-07-28 23:50:00|13799|13794|13798.2|13793.2|13799.2|13794.2|13797.9|13792.9|216
1659052500000|2022-07-28 23:55:00|13798.3|13793.3|13798.2|13793.2|13798.7|13793.7|13797.9|13792.9|188
1659052800000|2022-07-29 00:00:00|13798.1|13793.1|13796.7|13791.7|13798.3|13793.7|13794|13790.7|352
1659053100000|2022-07-29 00:05:00|13796.8|13791.8|13793.1|13791.1|13797.8|13794.4|13793.1|13790.3|365
1659053400000|2022-07-29 00:10:00|13793.2|13791.2|13798.2|13793.2|13798.2|13794.9|13792.9|13789.7|358
1659053700000|2022-07-29 00:15:00|13798.1|13793.1|13795.2|13790.2|13798.1|13794.4|13793|13789.6|320
1659054000000|2022-07-29 00:20:00|13793.6|13791.6|13796.1|13794.1|13799|13795.8|13793.1|13789.8|327
1659054300000|2022-07-29 00:25:00|13796|13794|13802.5|13800.5|13805.2|13801.5|13796|13793.2|370
1659054600000|2022-07-29 00:30:00|13802.6|13800.6|13800.8|13795.8|13805.3|13801.6|13799.2|13795.6|267
1659054900000|2022-07-29 00:35:00|13800.6|13795.6|13800.2|13795.2|13802.1|13798.4|13798.4|13795|245
1659055200000|2022-07-29 00:40:00|13800.3|13795.3|13797.6|13795.6|13801.2|13797.5|13797.2|13794|274
1659055500000|2022-07-29 00:45:00|13797.5|13795.5|13800.5|13795.5|13801.3|13797.6|13796.9|13793.8|245
1659055800000|2022-07-29 00:50:00|13800.4|13795.4|13801.2|13799.2|13804.1|13800.7|13798.1|13794.8|302
1659056100000|2022-07-29 00:55:00|13803.2|13798.2|13802.1|13797.1|13804.9|13799.9|13799.3|13795.4|428
1659056400000|2022-07-29 01:00:00|13802|13797|13803.3|13798.3|13804.4|13800.5|13800.8|13795.8|331
1659056700000|2022-07-29 01:05:00|13803.2|13798.2|13801.4|13796.4|13803.3|13798.9|13799.6|13796.1|306
1659057000000|2022-07-29 01:10:00|13800|13798|13797.4|13795.4|13801.4|13798|13797.2|13793.6|248
1659057300000|2022-07-29 01:15:00|13798.6|13793.6|13795.1|13790.1|13799.2|13795.8|13793.4|13789.9|297
1659057600000|2022-07-29 01:20:00|13796.2|13791.2|13798.3|13793.3|13798.6|13795.1|13793.6|13790.3|313
1659057900000|2022-07-29 01:25:00|13798.4|13793.4|13796.6|13791.6|13799|13794.3|13794.2|13790.5|257
1659058200000|2022-07-29 01:30:00|13796.7|13791.7|13795.2|13793.2|13797.3|13793.8|13793.8|13790.5|297
1659058500000|2022-07-29 01:35:00|13795|13793|13796.1|13794.1|13797.5|13794.4|13793.7|13791.2|298
1659058800000|2022-07-29 01:40:00|13796.2|13794.2|13795.7|13793.7|13798.1|13794.8|13794.7|13791.3|332
1659059100000|2022-07-29 01:45:00|13795.8|13793.8|13796.1|13794.1|13798|13794.6|13795.1|13792.1|237
1659059400000|2022-07-29 01:50:00|13796|13794|13795.9|13793.9|13798.1|13794.7|13794.5|13791.1|251
1659059700000|2022-07-29 01:55:00|13797.4|13792.4|13796.6|13791.6|13798|13794.6|13794.8|13791.3|271
1659060000000|2022-07-29 02:00:00|13796.5|13791.5|13795.2|13793.2|13796.8|13794.8|13794|13790.5|229
1659060300000|2022-07-29 02:05:00|13795.1|13793.1|13794.8|13792.8|13796.7|13793.4|13794.5|13791.2|162
1659060600000|2022-07-29 02:10:00|13794.9|13792.9|13794.9|13792.9|13796.6|13793.6|13794|13790.9|233
1659060900000|2022-07-29 02:15:00|13794.8|13792.8|13796.6|13794.6|13798.3|13796.3|13794.7|13792.7|161
1659061200000|2022-07-29 02:20:00|13796.5|13794.5|13797.5|13795.5|13799.5|13796.5|13796.2|13793.5|205
1659061500000|2022-07-29 02:25:00|13797.6|13795.6|13798.9|13793.9|13799.7|13796.3|13797|13793.4|195
1659061800000|2022-07-29 02:30:00|13798.8|13793.8|13799.2|13797.2|13800.6|13797.6|13797.2|13793.7|245
1659062100000|2022-07-29 02:35:00|13799.3|13797.3|13797.7|13795.7|13800.6|13797.4|13797.4|13794.2|179
1659062400000|2022-07-29 02:40:00|13797.8|13795.8|13797.4|13795.4|13799.8|13796.9|13797.2|13794.4|182
1659062700000|2022-07-29 02:45:00|13797.3|13795.3|13797.8|13795.8|13800.1|13796.7|13797.2|13794.2|181
1659063000000|2022-07-29 02:50:00|13797.9|13795.9|13796.9|13794.9|13798.8|13796|13796.3|13793.1|164
1659063300000|2022-07-29 02:55:00|13796.8|13794.8|13795.2|13793.2|13798.7|13795.2|13795|13793|151
1659063600000|2022-07-29 03:00:00|13795|13793|13795.1|13793.1|13796.5|13793.8|13793.4|13790.6|179
1659063900000|2022-07-29 03:05:00|13795|13793|13793.7|13788.7|13796.6|13793|13792.1|13788.5|340
1659064200000|2022-07-29 03:10:00|13792.2|13790.2|13788.8|13783.8|13794.2|13790.5|13788.1|13783.5|363
1659064500000|2022-07-29 03:15:00|13788.7|13783.7|13784.9|13782.9|13789.3|13785.2|13784.9|13782|311
1659064800000|2022-07-29 03:20:00|13785|13783|13786.8|13781.8|13787|13783.4|13782.1|13778.8|449
1659065100000|2022-07-29 03:25:00|13787.2|13782.2|13788.1|13786.1|13789.6|13786.4|13785.6|13781.6|299
1659065400000|2022-07-29 03:30:00|13788|13786|13787.1|13785.1|13790.3|13787|13786|13782.7|258
1659065700000|2022-07-29 03:35:00|13787|13785|13789.3|13784.3|13790.7|13786.8|13787|13782.6|375
1659066000000|2022-07-29 03:40:00|13789.4|13784.4|13789.9|13787.9|13792.3|13788.8|13788.3|13783.3|270
1659066300000|2022-07-29 03:45:00|13789.8|13787.8|13788.2|13783.2|13791.9|13788.3|13785.9|13782.4|304
1659066600000|2022-07-29 03:50:00|13788.3|13783.3|13780.9|13778.9|13788.7|13784.6|13780.8|13777.2|583
1659066900000|2022-07-29 03:55:00|13782.4|13777.4|13786.1|13781.1|13786.4|13781.4|13780.3|13776.5|471
1659067200000|2022-07-29 04:00:00|13786.5|13781.5|13783.6|13778.6|13787.9|13782.9|13782.5|13778.5|494
1659067500000|2022-07-29 04:05:00|13783.3|13778.3|13784.4|13779.4|13784.6|13780.8|13781.8|13777.6|431
1659067800000|2022-07-29 04:10:00|13784.5|13779.5|13781.8|13779.8|13784.6|13780.9|13781.7|13777.9|292
1659068100000|2022-07-29 04:15:00|13781.9|13779.9|13780.4|13778.4|13784|13780.7|13780.4|13777.2|208
1659068400000|2022-07-29 04:20:00|13780.6|13778.6|13785.6|13780.6|13787.4|13783.9|13780.3|13777.5|378
1659068700000|2022-07-29 04:25:00|13783.9|13781.9|13784.8|13782.8|13787.8|13784.4|13783.6|13780.2|320
1659069000000|2022-07-29 04:30:00|13784.9|13782.9|13788.6|13783.6|13789.4|13786|13784.8|13781.3|331
1659069300000|2022-07-29 04:35:00|13788.4|13783.4|13789.9|13784.9|13790.3|13786.9|13786.5|13783.1|276
1659069600000|2022-07-29 04:40:00|13788.5|13786.5|13788.6|13786.6|13790.2|13786.9|13787.9|13784.4|297
1659069900000|2022-07-29 04:45:00|13788.5|13786.5|13791.4|13789.4|13793.1|13789.7|13787.6|13784.1|259
1659070200000|2022-07-29 04:50:00|13791.3|13789.3|13791.1|13789.1|13793|13789.7|13789|13785.9|199
1659070500000|2022-07-29 04:55:00|13791|13789|13791.2|13789.2|13793.2|13789.7|13790.4|13787|165
1659070800000|2022-07-29 05:00:00|13791.1|13789.1|13788.5|13786.5|13792|13789.3|13788.3|13785.1|249
1659071100000|2022-07-29 05:05:00|13788.8|13786.8|13788.3|13786.3|13790.7|13787.2|13787.1|13785.1|267
1659071400000|2022-07-29 05:10:00|13788.2|13786.2|13791.3|13789.3|13793|13789.6|13788|13785.2|268
1659071700000|2022-07-29 05:15:00|13791.2|13789.2|13787.8|13785.8|13792.6|13789.4|13787.8|13784.6|314
1659072000000|2022-07-29 05:20:00|13787.9|13785.9|13784.1|13779.1|13789.3|13786.2|13782.7|13779.1|459
1659072300000|2022-07-29 05:25:00|13784.4|13779.4|13787.2|13785.2|13790.4|13786.9|13783.7|13778.9|361
1659072600000|2022-07-29 05:30:00|13787.3|13785.3|13785.1|13783.1|13788.7|13785.4|13785.1|13781.6|262
1659072900000|2022-07-29 05:35:00|13785.2|13783.2|13784.7|13782.7|13788.3|13785.6|13784.2|13781.1|302
1659073200000|2022-07-29 05:40:00|13784.6|13782.6|13783.9|13781.9|13788.1|13784.6|13783.8|13780.4|286
1659073500000|2022-07-29 05:45:00|13785.4|13780.4|13785.8|13783.8|13787.7|13784.1|13783.8|13780.2|364
1659073800000|2022-07-29 05:50:00|13785.9|13783.9|13787.4|13785.4|13791|13788.2|13785.1|13781.9|281
1659074100000|2022-07-29 05:55:00|13787.3|13785.3|13788|13783|13790.7|13787.1|13785.1|13781.8|368
1659074400000|2022-07-29 06:00:00|13788.1|13783.1|13785.9|13783.9|13790.1|13786.6|13785|13781.5|479
1659074700000|2022-07-29 06:05:00|13786|13784|13784.7|13782.7|13789.2|13785.8|13783.8|13780.7|461
1659075000000|2022-07-29 06:10:00|13784.6|13782.6|13782.7|13780.7|13784.9|13782.9|13780.7|13777.2|359
1659075300000|2022-07-29 06:15:00|13782.8|13780.8|13780.9|13778.9|13784.1|13781|13779.1|13776.2|340
1659075600000|2022-07-29 06:20:00|13780.8|13778.8|13775|13773|13781|13779|13774.9|13772.9|344
1659075900000|2022-07-29 06:25:00|13774.9|13772.9|13768.6|13766.6|13777.1|13773.9|13768.4|13766.4|415
1659076200000|2022-07-29 06:30:00|13768.7|13766.7|13770.5|13768.5|13772.5|13769.6|13767.1|13765.1|439
1659076500000|2022-07-29 06:35:00|13770.4|13768.4|13774.6|13772.6|13775.7|13773|13768.2|13766.2|359
1659076800000|2022-07-29 06:40:00|13774.4|13772.4|13779.4|13774.4|13780.1|13777|13774.4|13771.3|451
1659077100000|2022-07-29 06:45:00|13779.5|13774.5|13782.3|13780.3|13782.8|13780.8|13778.7|13774.4|427
1659077400000|2022-07-29 06:50:00|13782.4|13780.4|13792.4|13787.4|13792.9|13787.9|13782.1|13778.9|405
1659077700000|2022-07-29 06:55:00|13790.9|13788.9|13785.2|13780.2|13794.9|13790.6|13783.6|13779.4|409
1659078000000|2022-07-29 07:00:00|13785|13780|13779.1|13777.1|13785.3|13780.3|13777.8|13773.9|557
1659078300000|2022-07-29 07:05:00|13779.2|13777.2|13780.6|13775.6|13782.8|13779.6|13777.3|13775.2|564
1659078600000|2022-07-29 07:10:00|13780.7|13775.7|13784|13779|13788.4|13785.1|13779.4|13775.5|538
1659078900000|2022-07-29 07:15:00|13784.1|13779.1|13779.1|13777.1|13786|13782.6|13778.6|13775.1|487
1659079200000|2022-07-29 07:20:00|13779|13777|13781.2|13779.2|13784.1|13780.4|13777.2|13774.3|587
1659079500000|2022-07-29 07:25:00|13781.1|13779.1|13783.1|13781.1|13787|13783|13780.8|13777.4|462
1659079800000|2022-07-29 07:30:00|13783|13781|13777.4|13775.4|13784.7|13781.2|13776.1|13772.8|486
1659080100000|2022-07-29 07:35:00|13777.3|13775.3|13779.4|13777.4|13781.2|13777.8|13775.1|13771.9|441
1659080400000|2022-07-29 07:40:00|13779.3|13777.3|13783.9|13781.9|13785.2|13782.1|13779.1|13776.1|511
1659080700000|2022-07-29 07:45:00|13784|13782|13776.9|13774.9|13785.4|13782.2|13776.4|13772.9|492
1659081000000|2022-07-29 07:50:00|13776.8|13774.8|13777.6|13772.6|13781.2|13777.5|13775.9|13772.1|438
1659081300000|2022-07-29 07:55:00|13777.7|13772.7|13777.7|13775.7|13783.8|13779.8|13774.7|13771.3|366
1659081600000|2022-07-29 08:00:00|13778.5|13776.5|13784.9|13779.9|13785|13781.5|13776.7|13773|385
1659081900000|2022-07-29 08:05:00|13785.1|13780.1|13789.6|13784.6|13789.8|13786.3|13782.4|13778.7|442
1659082200000|2022-07-29 08:10:00|13788.2|13786.2|13793.6|13788.6|13794.3|13790.8|13787.1|13783.6|408
1659082500000|2022-07-29 08:15:00|13793.7|13788.7|13794.8|13789.8|13797.8|13794.5|13792|13788.3|449
1659082800000|2022-07-29 08:20:00|13794.7|13789.7|13793.6|13791.6|13798.3|13794.7|13792.2|13789|441
1659083100000|2022-07-29 08:25:00|13793.5|13791.5|13790.7|13788.7|13795.9|13792.4|13790.2|13786|448
1659083400000|2022-07-29 08:30:00|13790.6|13788.6|13794.7|13792.7|13797.9|13794.4|13790.4|13786.9|463
1659083700000|2022-07-29 08:35:00|13794.6|13792.6|13797.9|13792.9|13799|13795.8|13794.1|13790.4|443
1659084000000|2022-07-29 08:40:00|13798|13793|13791.4|13789.4|13798.6|13794.8|13791.2|13787.6|431
1659084300000|2022-07-29 08:45:00|13791.5|13789.5|13794|13792|13796.5|13793.5|13791.5|13787.8|435
1659084600000|2022-07-29 08:50:00|13793.8|13791.8|13791.4|13789.4|13795.2|13791.8|13790|13786.5|346
1659084900000|2022-07-29 08:55:00|13791.3|13789.3|13791.6|13786.6|13794.1|13790.6|13789.8|13786.3|353
1659085200000|2022-07-29 09:00:00|13791.7|13786.7|13796.6|13791.6|13796.8|13793.3|13791.1|13786.1|461
1659085500000|2022-07-29 09:05:00|13796.7|13791.7|13794.3|13792.3|13797.3|13793.8|13794.1|13791.2|377
1659085800000|2022-07-29 09:10:00|13794.4|13792.4|13797.6|13795.6|13799.9|13797|13793.3|13790.2|442
1659086100000|2022-07-29 09:15:00|13797.5|13795.5|13801.5|13799.5|13804.4|13800.9|13797.5|13794.3|338
1659086400000|2022-07-29 09:20:00|13801.6|13799.6|13805.9|13803.9|13810.5|13807.4|13800.8|13797.7|502
1659086700000|2022-07-29 09:25:00|13805.8|13803.8|13803.7|13801.7|13808.5|13805.2|13803.3|13800.3|416
1659087000000|2022-07-29 09:30:00|13803.8|13801.8|13802|13800|13805.4|13802.3|13801.5|13797.8|297
1659087300000|2022-07-29 09:35:00|13802.2|13800.2|13802.1|13797.1|13804.8|13801.5|13800.3|13795.3|381
1659087600000|2022-07-29 09:40:00|13802.2|13797.2|13801.7|13796.7|13804.7|13800|13801.2|13796.4|399
1659087900000|2022-07-29 09:45:00|13801.6|13796.6|13803.5|13798.5|13804.1|13799.1|13799.8|13794.9|320
1659088200000|2022-07-29 09:50:00|13803.4|13798.4|13806.4|13801.4|13807.2|13802.2|13802|13797|280
1659088500000|2022-07-29 09:55:00|13806.3|13801.3|13801.1|13796.1|13808|13803|13798.9|13795.1|444
1659088800000|2022-07-29 10:00:00|13801|13796|13802.1|13797.1|13804.6|13801.2|13800|13795.8|444
1659089100000|2022-07-29 10:05:00|13800.4|13798.4|13802.4|13797.4|13802.8|13799.2|13799.7|13796.3|299
1659089400000|2022-07-29 10:10:00|13802.5|13797.5|13798|13796|13802.8|13799.3|13797.9|13794.1|384
1659089700000|2022-07-29 10:15:00|13798.1|13796.1|13798.6|13796.6|13800.5|13797.1|13798.1|13794|331
1659090000000|2022-07-29 10:20:00|13798.5|13796.5|13800.8|13795.8|13802.1|13798.3|13798.5|13794.1|295
1659090300000|2022-07-29 10:25:00|13800.9|13795.9|13800.5|13795.5|13803.9|13799|13799.2|13795.4|412
1659090600000|2022-07-29 10:30:00|13800.6|13795.6|13797.9|13795.9|13801|13796.9|13796.8|13793.4|385
1659090900000|2022-07-29 10:35:00|13797.8|13795.8|13793.1|13791.1|13800.1|13796.9|13792.7|13789.5|332
1659091200000|2022-07-29 10:40:00|13793.2|13791.2|13791.4|13789.4|13794.8|13791.4|13789.2|13785.5|424
1659091500000|2022-07-29 10:45:00|13791.3|13789.3|13791.2|13789.2|13793.3|13790.4|13789.5|13785.5|403
1659091800000|2022-07-29 10:50:00|13791.3|13789.3|13789.8|13787.8|13794.3|13790.9|13789.5|13785.9|376
1659092100000|2022-07-29 10:55:00|13789.9|13787.9|13789.5|13787.5|13791.7|13788.9|13787.5|13783.8|478
1659092400000|2022-07-29 11:00:00|13789.6|13787.6|13794.8|13789.8|13795.1|13791.6|13789.6|13786.8|363
1659092700000|2022-07-29 11:05:00|13794.7|13789.7|13794.9|13792.9|13797|13793.2|13792.7|13788.9|315
1659093000000|2022-07-29 11:10:00|13795|13793|13798.5|13793.5|13798.7|13794.7|13794|13790.5|329
1659093300000|2022-07-29 11:15:00|13798.6|13793.6|13798.4|13796.4|13800.1|13796.5|13795.4|13792|346
1659093600000|2022-07-29 11:20:00|13798.3|13796.3|13798.4|13793.4|13800.2|13796.6|13795.3|13791.6|349
1659093900000|2022-07-29 11:25:00|13796.9|13794.9|13797.1|13795.1|13798.2|13795.4|13795.2|13792.1|309
1659094200000|2022-07-29 11:30:00|13798.6|13793.6|13796.5|13791.5|13798.8|13795.1|13794.7|13791|332
1659094500000|2022-07-29 11:35:00|13796.2|13791.2|13797.3|13792.3|13797.3|13792.8|13792.5|13789|323
1659094800000|2022-07-29 11:40:00|13797.4|13792.4|13796.5|13794.5|13800|13796.3|13795.7|13792|429
1659095100000|2022-07-29 11:45:00|13796.6|13794.6|13800.6|13795.6|13800.6|13796.9|13795.4|13791.9|368
1659095400000|2022-07-29 11:50:00|13800.5|13795.5|13801.6|13796.6|13803.4|13798.4|13800.1|13795.4|474
1659095700000|2022-07-29 11:55:00|13802|13797|13807.2|13802.2|13808.1|13804.6|13800.3|13796.4|504
1659096000000|2022-07-29 12:00:00|13807.1|13802.1|13809.5|13807.5|13813.6|13810.3|13805.6|13802|510
1659096300000|2022-07-29 12:05:00|13809.4|13807.4|13808.1|13806.1|13813.8|13810.5|13808|13804.8|511
1659096600000|2022-07-29 12:10:00|13808.2|13806.2|13814.8|13812.8|13818.2|13815.5|13808.2|13805.4|533
1659096900000|2022-07-29 12:15:00|13814.7|13812.7|13817.9|13815.9|13823.3|13818.4|13814.7|13811.4|488
1659097200000|2022-07-29 12:20:00|13817.8|13815.8|13818.3|13816.3|13820.5|13817|13815.5|13812.2|483
1659097500000|2022-07-29 12:25:00|13818.4|13816.4|13816.8|13811.8|13820.3|13816.5|13814.1|13810.2|421
1659097800000|2022-07-29 12:30:00|13816.9|13811.9|13829.3|13824.3|13831.7|13827|13815.9|13810.4|603
1659098100000|2022-07-29 12:35:00|13829.2|13824.2|13822.6|13817.6|13830.6|13825.6|13820.8|13816.3|641
1659098400000|2022-07-29 12:40:00|13822|13817|13821.6|13816.6|13823.8|13819.5|13817.1|13813.3|580
1659098700000|2022-07-29 12:45:00|13822|13817|13821.4|13816.4|13824.6|13821.6|13818.2|13815|491
1659099000000|2022-07-29 12:50:00|13821.3|13816.3|13818.9|13813.9|13823.3|13818.4|13816|13812.2|483
1659099300000|2022-07-29 12:55:00|13819.1|13814.1|13822.6|13817.6|13824.9|13820.3|13817.1|13813.5|467
1659099600000|2022-07-29 13:00:00|13822.5|13817.5|13832.5|13827.5|13835.2|13831.8|13822.5|13817.5|592
1659099900000|2022-07-29 13:05:00|13832.4|13827.4|13838|13833|13838.4|13834.1|13830.3|13825.4|509
1659100200000|2022-07-29 13:10:00|13838.1|13833.1|13844.4|13842.4|13846.4|13842.6|13836.8|13833.1|505
1659100500000|2022-07-29 13:15:00|13844.3|13842.3|13842.9|13840.9|13849.9|13846.1|13842|13837.9|548
1659100800000|2022-07-29 13:20:00|13843|13841|13836.9|13831.9|13845.3|13841.8|13836.5|13831.7|454
1659101100000|2022-07-29 13:25:00|13837|13832|13834.2|13832.2|13838.4|13834.6|13832.3|13828.8|527
1659101400000|2022-07-29 13:30:00|13835.7|13830.7|13842.9|13840.9|13846.7|13843.1|13833.9|13830.4|645
1659101700000|2022-07-29 13:35:00|13843.1|13841.1|13849.3|13844.3|13851.2|13848.2|13842.4|13838.9|567
1659102000000|2022-07-29 13:40:00|13849.4|13844.4|13843.6|13838.6|13849.6|13844.6|13843.5|13838.5|441
1659102300000|2022-07-29 13:45:00|13843.5|13838.5|13844.3|13842.3|13847.9|13845.1|13840.3|13835.4|641
1659102600000|2022-07-29 13:50:00|13844.6|13842.6|13848.6|13846.6|13850.3|13847.9|13843.9|13840.8|490
1659102900000|2022-07-29 13:55:00|13848.7|13846.7|13845|13840|13850|13846.7|13843.7|13838.7|460
1659103200000|2022-07-29 14:00:00|13845.2|13840.2|13843.6|13841.6|13849.7|13844.7|13840|13835|581
1659103500000|2022-07-29 14:05:00|13843.5|13841.5|13846.3|13844.3|13849.9|13847.5|13840|13836.4|662
1659103800000|2022-07-29 14:10:00|13846.2|13844.2|13853|13851|13853.5|13851.3|13845.3|13841.8|528
1659104100000|2022-07-29 14:15:00|13853.1|13851.1|13855.3|13850.3|13856.2|13853|13846.2|13842.6|580
1659104400000|2022-07-29 14:20:00|13855.2|13850.2|13855.6|13850.6|13861.9|13857|13851.6|13846.6|610
1659104700000|2022-07-29 14:25:00|13854.2|13852.2|13840.2|13838.2|13855.5|13852.2|13838.8|13834.8|573
1659105000000|2022-07-29 14:30:00|13840.3|13838.3|13840.8|13835.8|13842.4|13838.7|13837.7|13833.6|576
1659105300000|2022-07-29 14:35:00|13840.7|13835.7|13835.4|13830.4|13840.9|13836.4|13833.9|13829.2|491
1659105600000|2022-07-29 14:40:00|13835.1|13830.1|13831.1|13826.1|13836.9|13833.3|13827.9|13824.4|540
1659105900000|2022-07-29 14:45:00|13831.2|13826.2|13834.1|13832.1|13838.7|13834.9|13829.8|13825.9|560
1659106200000|2022-07-29 14:50:00|13835.4|13830.4|13837.4|13832.4|13839.3|13834.3|13832.3|13828.6|499
1659106500000|2022-07-29 14:55:00|13835.8|13833.8|13831.5|13826.5|13839.7|13834.9|13830.3|13825.9|576
1659106800000|2022-07-29 15:00:00|13831.4|13826.4|13825.3|13820.3|13831.4|13826.4|13822.3|13817.3|609
1659107100000|2022-07-29 15:05:00|13825.2|13820.2|13827.8|13822.8|13828.2|13823.2|13822|13817|470
1659107400000|2022-07-29 15:10:00|13827.9|13822.9|13824|13819|13829|13824.7|13821.5|13817.8|442
1659107700000|2022-07-29 15:15:00|13823.9|13818.9|13821.2|13816.2|13825.9|13820.9|13820.8|13815.8|439
1659108000000|2022-07-29 15:20:00|13821.3|13816.3|13822.9|13817.9|13823|13819.6|13815.6|13812.1|470
1659108300000|2022-07-29 15:25:00|13822.8|13817.8|13821.4|13816.4|13823.7|13820.3|13818.1|13813.1|531
1659108600000|2022-07-29 15:30:00|13821.3|13816.3|13822.2|13817.2|13823.7|13818.7|13819.3|13814.3|469
1659108900000|2022-07-29 15:35:00|13822.4|13817.4|13820.7|13815.7|13823.6|13819.8|13819.7|13815.6|345
1659109200000|2022-07-29 15:40:00|13820.6|13815.6|13815.6|13810.6|13820.8|13817.1|13815.4|13810.4|375
1659109500000|2022-07-29 15:45:00|13815.7|13810.7|13817.6|13812.6|13819.1|13814.1|13813.2|13810.1|351
1659109800000|2022-07-29 15:50:00|13817.7|13812.7|13812.2|13810.2|13817.8|13812.8|13811.7|13808.6|305
1659110100000|2022-07-29 15:55:00|13812|13810|13814.4|13812.4|13816.1|13813.9|13811.6|13809.6|285
1659110400000|2022-07-29 16:00:00|13814.3|13812.3|13811.9|13809.9|13817.1|13813.1|13811.8|13808.2|310
1659110700000|2022-07-29 16:05:00|13812|13810|13815.6|13810.6|13816.6|13811.9|13811.8|13808.1|283
1659111000000|2022-07-29 16:10:00|13815.5|13810.5|13815.4|13810.4|13815.9|13812.3|13812.4|13808.9|287
1659111300000|2022-07-29 16:15:00|13815.3|13810.3|13818.9|13813.9|13819|13814.5|13814|13810.2|232
1659111600000|2022-07-29 16:20:00|13819|13814|13820.3|13818.3|13822.2|13818.3|13818.6|13813.9|256
1659111900000|2022-07-29 16:25:00|13820.4|13818.4|13825.2|13820.2|13825.4|13821.1|13820.2|13817|309
1659112200000|2022-07-29 16:30:00|13825|13820|13828.4|13823.4|13828.6|13824.2|13822.7|13819|267
1659112500000|2022-07-29 16:35:00|13828.5|13823.5|13830.6|13825.6|13830.7|13827.1|13824.8|13821.4|264
1659112800000|2022-07-29 16:40:00|13830.7|13825.7|13827.7|13822.7|13830.9|13827.6|13825.8|13820.8|274
1659113100000|2022-07-29 16:45:00|13827.9|13822.9|13826.6|13821.6|13828.9|13825.2|13822.6|13819|271
1659113400000|2022-07-29 16:50:00|13826.7|13821.7|13824.1|13819.1|13826.7|13821.7|13822.2|13818.7|217
1659113700000|2022-07-29 16:55:00|13824|13819|13824.6|13819.6|13827.2|13824.1|13822.8|13818.7|201
1659114000000|2022-07-29 17:00:00|13824.7|13819.7|13826.2|13821.2|13826.3|13821.5|13822.3|13818.7|184
1659114300000|2022-07-29 17:05:00|13826.7|13821.7|13827.5|13825.5|13829.8|13826.1|13826.7|13821.7|202
1659114600000|2022-07-29 17:10:00|13827.4|13825.4|13828.3|13823.3|13828.6|13825.5|13824.7|13821.2|135
1659114900000|2022-07-29 17:15:00|13828.2|13823.2|13827.2|13822.2|13828.4|13824.9|13824.5|13820.8|184
1659115200000|2022-07-29 17:20:00|13827.3|13822.3|13826.6|13824.6|13828.5|13824.9|13825.6|13821.9|203
1659115500000|2022-07-29 17:25:00|13826.7|13824.7|13828|13823|13828.4|13824.8|13824.6|13821.3|198
1659115800000|2022-07-29 17:30:00|13827.9|13822.9|13827.9|13822.9|13828.7|13824.9|13825.6|13821.2|178
1659116100000|2022-07-29 17:35:00|13826.3|13824.3|13825.2|13820.2|13828.7|13824.4|13824.7|13819.7|188
1659116400000|2022-07-29 17:40:00|13825.3|13820.3|13824.5|13819.5|13826.4|13821.7|13823.5|13819.4|153
1659116700000|2022-07-29 17:45:00|13824.6|13819.6|13824.7|13819.7|13825.3|13821.5|13823.4|13818.5|172
1659117000000|2022-07-29 17:50:00|13824.6|13819.6|13824.1|13819.1|13824.7|13820.8|13822.6|13817.6|183
1659117300000|2022-07-29 17:55:00|13824.2|13819.2|13824.3|13819.3|13825.7|13821.8|13822.3|13818.8|184
1659117600000|2022-07-29 18:00:00|13824.4|13819.4|13825.3|13820.3|13825.6|13822.2|13823.5|13818.5|199
1659117900000|2022-07-29 18:05:00|13825.2|13820.2|13823.5|13821.5|13825.5|13821.9|13823.3|13819.7|158
1659118200000|2022-07-29 18:10:00|13823.4|13821.4|13823.4|13821.4|13825.2|13821.8|13823.3|13819.4|121
1659118500000|2022-07-29 18:15:00|13824.8|13819.8|13822.3|13820.3|13824.8|13820.7|13822.2|13818.8|131
1659118800000|2022-07-29 18:20:00|13822.2|13820.2|13824.1|13819.1|13824.9|13821.2|13822.2|13818.2|143
1659119100000|2022-07-29 18:25:00|13823.8|13818.8|13822.3|13820.3|13824.5|13821|13822.2|13818.8|149
1659119400000|2022-07-29 18:30:00|13822.4|13820.4|13822.5|13820.5|13824.7|13821.2|13822.3|13818.7|152
1659119700000|2022-07-29 18:35:00|13822.6|13820.6|13823.6|13818.6|13824.1|13820.8|13821.7|13818.2|131
1659120000000|2022-07-29 18:40:00|13823.5|13818.5|13822|13817|13824.2|13820.3|13820.2|13816.7|155
1659120300000|2022-07-29 18:45:00|13821.9|13816.9|13821.7|13816.7|13822.6|13818.8|13819.9|13816.4|153
1659120600000|2022-07-29 18:50:00|13821.8|13816.8|13817.4|13815.4|13822.4|13818.7|13817.3|13813.8|199
1659120900000|2022-07-29 18:55:00|13817.3|13815.3|13814.5|13809.5|13818.4|13815.4|13814.4|13809.4|240
1659121200000|2022-07-29 19:00:00|13814.4|13809.4|13814.3|13809.3|13816.8|13811.8|13814.2|13809.2|231
1659121500000|2022-07-29 19:05:00|13814.4|13809.4|13815.4|13810.4|13815.4|13810.4|13814.4|13809.4|208
1659121800000|2022-07-29 19:10:00|13815.3|13810.3|13816.2|13811.2|13816.4|13812.8|13814.6|13810.1|152
1659122100000|2022-07-29 19:15:00|13816.9|13811.9|13815.7|13813.7|13817.4|13813.7|13815.5|13811.3|150
1659122400000|2022-07-29 19:20:00|13815.8|13813.8|13817|13812|13817.3|13813.8|13815.4|13811.8|118
1659122700000|2022-07-29 19:25:00|13816.9|13811.9|13817.8|13812.8|13820.1|13815.1|13815.5|13811.9|167
1659123000000|2022-07-29 19:30:00|13817.9|13812.9|13816.4|13811.4|13818.1|13813.1|13816.2|13811.2|181
1659123300000|2022-07-29 19:35:00|13816.3|13811.3|13817.5|13812.5|13817.8|13812.8|13816.3|13811.3|202
1659123600000|2022-07-29 19:40:00|13817.6|13812.6|13816.2|13811.2|13817.8|13812.8|13816.1|13811.1|204
1659123900000|2022-07-29 19:45:00|13816.5|13811.5|13816.4|13811.4|13817.8|13812.8|13816|13811|258
1659124200000|2022-07-29 19:50:00|13816.1|13811.1|13816.2|13811.2|13817.8|13812.8|13815.5|13810.5|292
1659124500000|2022-07-29 19:55:00|13816.3|13811.3|13816.4|13811.4|13816.9|13811.9|13815|13810|418
1659124800000|2022-07-29 20:00:00|13816.5|13811.5|13814.7|13809.7|13818.5|13813.5|13814.4|13809.4|226
1659125100000|2022-07-29 20:05:00|13814.6|13809.6|13813.2|13808.2|13815.4|13810.4|13812.6|13807.6|161
1659125400000|2022-07-29 20:10:00|13813|13808|13812.9|13807.9|13813.6|13808.6|13812.6|13807.6|127
1659125700000|2022-07-29 20:15:00|13813|13808|13810.4|13805.4|13813.1|13808.1|13809.1|13804.1|214
1659126000000|2022-07-29 20:20:00|13810.3|13805.3|13809.8|13804.8|13811.2|13806.2|13809.6|13804.6|167
1659126300000|2022-07-29 20:25:00|13809.7|13804.7|13809.5|13804.5|13811.2|13806.2|13808.8|13803.8|159
1659126600000|2022-07-29 20:30:00|13809.2|13804.2|13808.2|13803.2|13809.5|13804.5|13807.5|13802.5|89
1659126900000|2022-07-29 20:35:00|13808.5|13803.5|13808.1|13803.1|13809.1|13804.1|13807|13802|93
1659127200000|2022-07-29 20:40:00|13808|13803|13813.7|13808.7|13814.4|13809.4|13806.3|13801.3|365
1659127500000|2022-07-29 20:45:00|13814.2|13809.2|13814|13809|13815|13810|13811.7|13806.7|225
1659127800000|2022-07-29 20:50:00|13813.7|13808.7|13813.8|13808.8|13814.5|13809.5|13813.5|13808.5|158
1659128100000|2022-07-29 20:55:00|13813.7|13808.7|13809.1|13804.1|13816|13808.8|13806.1|13796.6|169
1659297600000|2022-07-31 20:00:00|13829.7|13807.7|13823.9|13803.4|13829.7|13807.7|13823.9|13803.3|12
1659297900000|2022-07-31 20:05:00|13829.7|13807.7|13827.9|13808|13829.7|13808|13827.7|13805.7|7
1659298200000|2022-07-31 20:10:00|13827.7|13805.7|13827.7|13805.7|13828|13806|13827.7|13805.7|3
1659298500000|2022-07-31 20:15:00|13828|13806|13827.7|13805.7|13828|13806|13827.7|13805.7|6
1659298800000|2022-07-31 20:20:00|13823.4|13804.4|13827.7|13805.7|13828|13806|13823.4|13804.4|6
1659299100000|2022-07-31 20:25:00|13823.4|13804.4|13827.7|13805.7|13827.7|13805.7|13823.4|13804.3|11
1659299400000|2022-07-31 20:30:00|13828|13806|13828|13806|13828|13806|13823.4|13804.3|15
1659299700000|2022-07-31 20:35:00|13827.7|13805.7|13827.7|13805.7|13828|13806|13827.7|13805.7|5
1659300000000|2022-07-31 20:40:00|13828|13806|13827.7|13805.7|13828|13806|13827.7|13805.7|6
1659300300000|2022-07-31 20:45:00|13828|13806|13823.4|13804.4|13828|13806|13823.4|13804.4|7
1659300600000|2022-07-31 20:50:00|13827.7|13805.7|13823.4|13804.4|13828|13806|13823.4|13803.6|20
1659300900000|2022-07-31 20:55:00|13827.7|13805.7|13827.4|13807.5|13828|13808|13823.3|13803.4|12
1659301200000|2022-07-31 21:00:00|13823.3|13803.4|13817.5|13804.7|13823.3|13804.7|13817.2|13803.4|23
1659301500000|2022-07-31 21:05:00|13821.1|13805.1|13820.5|13804.5|13821.7|13805.7|13817.4|13803.5|39
1659301800000|2022-07-31 21:10:00|13818.3|13804.6|13822.5|13806.5|13827.5|13811.5|13818.3|13804|110
1659302100000|2022-07-31 21:15:00|13825.5|13809.5|13822.2|13806.2|13827.6|13811.6|13822.2|13806.2|43
1659302400000|2022-07-31 21:20:00|13824.2|13808.2|13822.2|13806.2|13828.2|13812.2|13822.2|13806.2|57
1659302700000|2022-07-31 21:25:00|13821.8|13805.8|13827.5|13811.5|13828.2|13812.2|13821.8|13805.8|50
1659303000000|2022-07-31 21:30:00|13826.2|13810.2|13823.2|13807.2|13827.7|13811.7|13822.8|13806.8|179
1659303300000|2022-07-31 21:35:00|13824.3|13808.3|13819.1|13807.2|13826.5|13810.5|13818|13803.4|164
1659303600000|2022-07-31 21:40:00|13818.8|13805.3|13817.5|13805.6|13822.7|13807.7|13816.2|13801.5|175
1659303900000|2022-07-31 21:45:00|13817.8|13805.4|13819.8|13803.8|13823.4|13807.8|13815.1|13803|153
1659304200000|2022-07-31 21:50:00|13821.8|13805.8|13819.2|13803.2|13827.5|13811.5|13817.5|13802|114
1659304500000|2022-07-31 21:55:00|13819.5|13803.5|13821.6|13805.8|13829.6|13813.6|13817.8|13802.7|103
1659304800000|2022-07-31 22:00:00|13821.7|13805.7|13823.1|13809.8|13825.4|13812|13818.1|13805.1|226
1659305100000|2022-07-31 22:05:00|13823|13809.9|13824|13810|13825.8|13812|13820.6|13808.1|156
1659305400000|2022-07-31 22:10:00|13823.3|13810.6|13823.9|13813.7|13825.9|13815|13821.8|13809.1|144
1659305700000|2022-07-31 22:15:00|13823.7|13813.4|13831.5|13817.4|13833.3|13820.6|13822.7|13808.3|270
1659306000000|2022-07-31 22:20:00|13831|13817.7|13828.5|13816.3|13832.1|13820.3|13827.6|13813.6|192
1659306300000|2022-07-31 22:25:00|13827.3|13815.2|13824.3|13813.8|13829.4|13816.5|13823.3|13811.7|203
1659306600000|2022-07-31 22:30:00|13824.4|13813.7|13822.6|13813.6|13826.3|13816.9|13821.4|13810.3|162
1659306900000|2022-07-31 22:35:00|13820.9|13814.8|13823.8|13815.1|13824.3|13816.9|13820.3|13812|128
1659307200000|2022-07-31 22:40:00|13823.2|13815.6|13822.5|13815.9|13824.7|13816.8|13821.5|13814|101
1659307500000|2022-07-31 22:45:00|13822.6|13815.8|13821.7|13816.7|13824.6|13816.8|13821.5|13814|109
1659307800000|2022-07-31 22:50:00|13822.5|13816|13822.4|13815.9|13823.3|13816.9|13821.3|13815.3|86
1659308100000|2022-07-31 22:55:00|13821.7|13816.7|13821.6|13816.6|13824.1|13817|13821.3|13814.4|80
1659308400000|2022-07-31 23:00:00|13821.7|13816.7|13821.3|13816.3|13823.1|13817.1|13820.3|13813.5|136
1659308700000|2022-07-31 23:05:00|13821.2|13816.2|13817.4|13812.4|13822.3|13817.3|13817.4|13812.4|159
1659309000000|2022-07-31 23:10:00|13817.5|13812.5|13817.6|13812.6|13818.7|13813.4|13817.3|13811.6|202
1659309300000|2022-07-31 23:15:00|13817.8|13812.8|13821.6|13816.6|13824.3|13819.3|13817.6|13812.6|174
1659309600000|2022-07-31 23:20:00|13821.7|13816.7|13820.6|13815.6|13822|13817|13820|13815|139
1659309900000|2022-07-31 23:25:00|13820.5|13815.5|13820.7|13815.7|13821.6|13816.6|13820.5|13815.5|146
1659310200000|2022-07-31 23:30:00|13820.8|13815.8|13822.2|13817.2|13822.4|13817.4|13819.9|13814.9|158
1659310500000|2022-07-31 23:35:00|13822.1|13817.1|13822.7|13817.7|13823.4|13818.4|13821.7|13816.7|138
1659310800000|2022-07-31 23:40:00|13822.8|13817.8|13824.6|13819.6|13825.8|13820.8|13820.9|13815.9|244
1659311100000|2022-07-31 23:45:00|13824.7|13819.7|13822.8|13817.8|13824.9|13820.6|13822.1|13817.1|213
1659311400000|2022-07-31 23:50:00|13822.7|13817.7|13823.3|13818.3|13823.7|13818.7|13822.2|13817.2|172
1659311700000|2022-07-31 23:55:00|13823.4|13818.4|13823.1|13818.1|13823.8|13818.8|13822.9|13817.9|148
1659312000000|2022-08-01 00:00:00|13822.7|13817.7|13823.3|13821.3|13828.6|13825|13820.6|13816.1|398
1659312300000|2022-08-01 00:05:00|13823.4|13821.4|13820.9|13818.9|13826|13822.5|13819.8|13816.3|350
1659312600000|2022-08-01 00:10:00|13820.8|13818.8|13816.6|13814.6|13823|13819.6|13815.6|13812.1|310
1659312900000|2022-08-01 00:15:00|13816.5|13814.5|13811.6|13809.6|13816.5|13814.5|13811.5|13808.2|299
1659313200000|2022-08-01 00:20:00|13811.5|13809.5|13810.7|13805.7|13812.6|13809.5|13807.7|13802.7|351
1659313500000|2022-08-01 00:25:00|13810.6|13805.6|13813.4|13808.4|13813.4|13808.6|13809.2|13805.2|285
1659313800000|2022-08-01 00:30:00|13813.5|13808.5|13817.6|13815.6|13818.9|13815.7|13812.4|13808.4|253
1659314100000|2022-08-01 00:35:00|13817.8|13815.8|13820.5|13815.5|13821.7|13818.2|13816.7|13813.5|386
1659314400000|2022-08-01 00:40:00|13820.6|13815.6|13816.2|13814.2|13820.7|13817.1|13816|13812.7|253
1659314700000|2022-08-01 00:45:00|13815.9|13813.9|13815.2|13810.2|13817.9|13815.4|13813.5|13810.2|309
1659315000000|2022-08-01 00:50:00|13815.1|13810.1|13812.8|13810.8|13815.3|13811.8|13810.8|13807.3|348
1659315300000|2022-08-01 00:55:00|13813|13811|13812.8|13810.8|13816.2|13813.2|13811.8|13808.3|229
1659315600000|2022-08-01 01:00:00|13814.3|13809.3|13813.9|13811.9|13817.1|13813.7|13812.4|13809.2|364
1659315900000|2022-08-01 01:05:00|13813.8|13811.8|13810.4|13805.4|13815.7|13812.3|13806.4|13803.3|361
1659316200000|2022-08-01 01:10:00|13810.3|13805.3|13799.4|13797.4|13810.3|13806.9|13798.2|13795.8|452
1659316500000|2022-08-01 01:15:00|13799.3|13797.3|13796.4|13794.4|13801.2|13797.7|13795.1|13792.8|371
1659316800000|2022-08-01 01:20:00|13796.2|13794.2|13798.3|13796.3|13800.2|13796.7|13794.5|13791.6|408
1659317100000|2022-08-01 01:25:00|13798.4|13796.4|13798.5|13796.5|13800.1|13796.8|13795.3|13792.6|301
1659317400000|2022-08-01 01:30:00|13798.4|13796.4|13797.3|13795.3|13803.8|13800.4|13796.8|13793.6|424
1659317700000|2022-08-01 01:35:00|13797.2|13795.2|13795.3|13793.3|13798.5|13796|13795|13793|348
1659318000000|2022-08-01 01:40:00|13795.4|13793.4|13798.9|13793.9|13802.4|13799|13794|13790.6|428
1659318300000|2022-08-01 01:45:00|13800.4|13795.4|13803.8|13801.8|13803.8|13801.8|13797.1|13792.9|351
1659318600000|2022-08-01 01:50:00|13803.9|13801.9|13801.9|13796.9|13805.1|13802.2|13799.8|13796.4|436
1659318900000|2022-08-01 01:55:00|13801.8|13796.8|13801|13799|13803.3|13799.9|13798.2|13795.7|351
1659319200000|2022-08-01 02:00:00|13800.9|13798.9|13798.7|13796.7|13803.3|13798.9|13797.4|13794.1|286
1659319500000|2022-08-01 02:05:00|13798.8|13796.8|13793.5|13791.5|13798.8|13796.8|13793.4|13791.4|256
1659319800000|2022-08-01 02:10:00|13794.4|13792.4|13796|13794|13797.3|13795|13793.8|13791.8|199
1659320100000|2022-08-01 02:15:00|13795.8|13793.8|13794.7|13792.7|13797.1|13793.8|13792.2|13788.8|250
1659320400000|2022-08-01 02:20:00|13794.8|13792.8|13796|13794|13798.2|13794.9|13794.7|13791|271
1659320700000|2022-08-01 02:25:00|13795.9|13793.9|13791.7|13789.7|13797.5|13794.4|13791.6|13788.2|316
1659321000000|2022-08-01 02:30:00|13791.6|13789.6|13793.4|13791.4|13795.6|13791.9|13791.3|13788.3|274
1659321300000|2022-08-01 02:35:00|13793.3|13791.3|13791.7|13789.7|13795.6|13792.3|13790.2|13786.6|254
1659321600000|2022-08-01 02:40:00|13791.8|13789.8|13793|13788|13794.6|13791.2|13790.3|13786.9|265
1659321900000|2022-08-01 02:45:00|13792.9|13787.9|13791.4|13789.4|13794|13790.6|13790.8|13787.4|194
1659322200000|2022-08-01 02:50:00|13791.5|13789.5|13791|13789|13793.4|13790.9|13790.3|13787|204
1659322500000|2022-08-01 02:55:00|13790.5|13788.5|13788.7|13786.7|13791.4|13788.5|13788|13784.4|221
1659322800000|2022-08-01 03:00:00|13788.4|13786.4|13792.4|13787.4|13792.7|13789.4|13788.3|13784.7|290
1659323100000|2022-08-01 03:05:00|13792.5|13787.5|13791.4|13789.4|13793.1|13790.2|13789.8|13786.5|179
1659323400000|2022-08-01 03:10:00|13791.5|13789.5|13796.4|13794.4|13797.7|13794.4|13790.9|13787.5|256
1659323700000|2022-08-01 03:15:00|13798.3|13793.3|13799.5|13797.5|13801.1|13798.2|13796.7|13793|303
1659324000000|2022-08-01 03:20:00|13799.4|13797.4|13798.7|13796.7|13801.4|13798|13797.1|13795.1|235
1659324300000|2022-08-01 03:25:00|13798.8|13796.8|13799.1|13797.1|13801.8|13798.4|13798.3|13794.9|199
1659324600000|2022-08-01 03:30:00|13799|13797|13799.1|13797.1|13800.6|13797.6|13796|13793|187
1659324900000|2022-08-01 03:35:00|13800.6|13795.6|13796.7|13794.7|13800.9|13797.7|13796.1|13792.6|219
1659325200000|2022-08-01 03:40:00|13796.6|13794.6|13792.6|13790.6|13797.9|13794.7|13792.4|13789.2|209
1659325500000|2022-08-01 03:45:00|13792.5|13790.5|13797.7|13795.7|13798.7|13795.9|13792.5|13789.6|202
1659325800000|2022-08-01 03:50:00|13797.6|13795.6|13800|13798|13801.3|13798.1|13796.6|13793.1|265
1659326100000|2022-08-01 03:55:00|13800.2|13798.2|13802.9|13800.9|13804.8|13801.5|13799.6|13796.7|228
1659326400000|2022-08-01 04:00:00|13803|13801|13804.1|13802.1|13805.7|13803.4|13802.4|13799.2|226
1659326700000|2022-08-01 04:05:00|13804|13802|13806.4|13804.4|13808|13804.5|13804|13801.6|285
1659327000000|2022-08-01 04:10:00|13806.3|13804.3|13807.9|13802.9|13808|13804.5|13805.2|13801.6|182
1659327300000|2022-08-01 04:15:00|13807.8|13802.8|13804.3|13802.3|13808|13804.4|13802.7|13799.9|203
1659327600000|2022-08-01 04:20:00|13804.2|13802.2|13803.4|13798.4|13806.7|13803.4|13801.7|13798.3|258
1659327900000|2022-08-01 04:25:00|13803.5|13798.5|13800.3|13798.3|13803.8|13800.3|13799.8|13796.8|224
1659328200000|2022-08-01 04:30:00|13800.1|13798.1|13797.5|13795.5|13802.1|13799.2|13797.2|13793.7|257
1659328500000|2022-08-01 04:35:00|13797.4|13795.4|13800.2|13798.2|13802.6|13799.4|13797.2|13793.8|192
1659328800000|2022-08-01 04:40:00|13800.1|13798.1|13800.1|13798.1|13801.7|13799.1|13798.2|13796.2|170
1659329100000|2022-08-01 04:45:00|13800|13798|13804.1|13802.1|13805.6|13802.2|13799.6|13796.6|227
1659329400000|2022-08-01 04:50:00|13804|13802|13802.6|13800.6|13806|13802.4|13800.5|13797.1|205
1659329700000|2022-08-01 04:55:00|13802.7|13800.7|13803.7|13801.7|13805.1|13802.1|13802.2|13799.4|218
1659330000000|2022-08-01 05:00:00|13804|13802|13803.8|13801.8|13805.6|13802.1|13802.3|13799.1|184
1659330300000|2022-08-01 05:05:00|13803.7|13801.7|13804.1|13802.1|13805.5|13802.2|13801.7|13798.3|209
1659330600000|2022-08-01 05:10:00|13803.9|13801.9|13803.7|13801.7|13805.8|13802.4|13803.2|13799.8|178
1659330900000|2022-08-01 05:15:00|13803.9|13801.9|13801.9|13799.9|13805|13801.9|13800|13798|281
1659331200000|2022-08-01 05:20:00|13801.5|13799.5|13802.7|13800.7|13805.1|13801.6|13801.1|13797.6|197
1659331500000|2022-08-01 05:25:00|13802.8|13800.8|13801.8|13796.8|13804.3|13800.9|13800|13796.6|214
1659331800000|2022-08-01 05:30:00|13802|13797|13801.7|13799.7|13803.5|13800.1|13799.9|13796.4|201
1659332100000|2022-08-01 05:35:00|13801.6|13799.6|13798.9|13796.9|13802.4|13799.7|13798.8|13796.7|188
1659332400000|2022-08-01 05:40:00|13799|13797|13801.6|13799.6|13804.5|13800.8|13798.8|13795.4|268
1659332700000|2022-08-01 05:45:00|13801.7|13799.7|13799.9|13797.9|13803.3|13800.5|13799.6|13796.1|255
1659333000000|2022-08-01 05:50:00|13799.8|13797.8|13802.3|13800.3|13804.8|13801.3|13799.6|13796.3|278
1659333300000|2022-08-01 05:55:00|13802.2|13800.2|13805.8|13800.8|13807|13803.2|13800.9|13798.9|328
1659333600000|2022-08-01 06:00:00|13805.9|13800.9|13802.4|13800.4|13806.5|13802.2|13801|13798.3|387
1659333900000|2022-08-01 06:05:00|13802.3|13800.3|13802.7|13800.7|13805.1|13803.1|13801.6|13798.2|318
1659334200000|2022-08-01 06:10:00|13802.8|13800.8|13801.4|13799.4|13805.4|13802.3|13800.1|13797.3|339
1659334500000|2022-08-01 06:15:00|13801.5|13799.5|13800.2|13798.2|13803.4|13800|13798.6|13795.3|362
1659334800000|2022-08-01 06:20:00|13800.1|13798.1|13801.3|13799.3|13801.8|13799.8|13798.9|13795.5|331
1659335100000|2022-08-01 06:25:00|13801.4|13799.4|13799.1|13797.1|13803.2|13800|13798.3|13795|332
1659335400000|2022-08-01 06:30:00|13799|13797|13792.9|13787.9|13801.3|13797.9|13791.9|13787.8|391
1659335700000|2022-08-01 06:35:00|13792.6|13787.6|13792.9|13790.9|13797.4|13794.7|13791.9|13787.2|332
1659336000000|2022-08-01 06:40:00|13793|13791|13790.9|13788.9|13796.5|13793.2|13790.4|13786.9|386
1659336300000|2022-08-01 06:45:00|13790.8|13788.8|13785.1|13780.1|13791|13789|13781.8|13778.3|389
1659336600000|2022-08-01 06:50:00|13785|13780|13785|13780|13787.1|13783.3|13783.5|13779.8|399
1659336900000|2022-08-01 06:55:00|13785.1|13780.1|13785.1|13780.1|13785.3|13781.8|13781.5|13778|330
1659337200000|2022-08-01 07:00:00|13784.8|13779.8|13783.9|13781.9|13788.4|13785.5|13783.2|13779.7|473
1659337500000|2022-08-01 07:05:00|13783.8|13781.8|13785.8|13783.8|13788.2|13786.2|13783.5|13781.5|392
1659337800000|2022-08-01 07:10:00|13785.9|13783.9|13783.7|13781.7|13786.3|13783.9|13781.1|13778.2|435
1659338100000|2022-08-01 07:15:00|13783.5|13781.5|13778.8|13776.8|13786.1|13784.1|13777.3|13775.3|442
1659338400000|2022-08-01 07:20:00|13778.9|13776.9|13783.1|13781.1|13784|13782|13778.4|13776.4|425
1659338700000|2022-08-01 07:25:00|13783|13781|13783.8|13781.8|13783.8|13781.8|13781.2|13779.2|362
1659339000000|2022-08-01 07:30:00|13783.7|13781.7|13780.5|13778.5|13784.7|13782.7|13780.5|13778.5|355
1659339300000|2022-08-01 07:35:00|13780.6|13778.6|13778.8|13776.8|13781.7|13779.5|13777.2|13775.2|406
1659339600000|2022-08-01 07:40:00|13779.5|13777.5|13778.3|13776.3|13781.4|13778.6|13777.5|13774.5|412
1659339900000|2022-08-01 07:45:00|13778.4|13776.4|13781.3|13779.3|13785.4|13781.9|13777.2|13775.2|379
1659340200000|2022-08-01 07:50:00|13781.5|13779.5|13782.6|13780.6|13785.1|13782|13781.3|13777.9|387
1659340500000|2022-08-01 07:55:00|13782.5|13780.5|13782|13777|13783.3|13780.6|13778.9|13775.3|358
1659340800000|2022-08-01 08:00:00|13780.5|13778.5|13781|13779|13783.5|13780.4|13779|13775.8|467
1659341100000|2022-08-01 08:05:00|13781.1|13779.1|13777.8|13775.8|13782.8|13779.4|13777.1|13775.1|378
1659341400000|2022-08-01 08:10:00|13777.7|13775.7|13776.2|13774.2|13781.4|13778.1|13776|13774|362
1659341700000|2022-08-01 08:15:00|13776.3|13774.3|13779.4|13777.4|13779.5|13777.5|13775.8|13772.4|381
1659342000000|2022-08-01 08:20:00|13779.5|13777.5|13784.4|13782.4|13786.7|13783.5|13778.9|13776.9|389
1659342300000|2022-08-01 08:25:00|13784.5|13782.5|13783.1|13778.1|13786.2|13782.6|13780.5|13777|368
1659342600000|2022-08-01 08:30:00|13783|13778|13774.9|13772.9|13783|13779|13773.7|13770.3|426
1659342900000|2022-08-01 08:35:00|13774.8|13772.8|13771.3|13769.3|13777.3|13773.9|13769.6|13766.2|440
1659343200000|2022-08-01 08:40:00|13771.2|13769.2|13770.7|13768.7|13772.7|13769.2|13767|13763.6|445
1659343500000|2022-08-01 08:45:00|13770.6|13768.6|13777.8|13772.8|13778.4|13775.2|13770|13767.1|439
1659343800000|2022-08-01 08:50:00|13777.5|13772.5|13777.4|13772.4|13779.4|13775.6|13774.2|13770.7|407
1659344100000|2022-08-01 08:55:00|13777.6|13772.6|13773.4|13768.4|13778.2|13774.7|13771.7|13768.2|351
1659344400000|2022-08-01 09:00:00|13773.3|13768.3|13770.6|13765.6|13774.4|13770.6|13767.2|13763.9|382
1659344700000|2022-08-01 09:05:00|13770.7|13765.7|13767.4|13765.4|13771.6|13768|13766.2|13763.5|441
1659345000000|2022-08-01 09:10:00|13767.5|13765.5|13771.8|13769.8|13774.1|13770.9|13767.2|13765.2|443
1659345300000|2022-08-01 09:15:00|13771.7|13769.7|13770.9|13768.9|13774.2|13771.2|13770.3|13767|313
1659345600000|2022-08-01 09:20:00|13770.6|13768.6|13772.8|13767.8|13773.4|13770.2|13769.7|13766.5|341
1659345900000|2022-08-01 09:25:00|13771.3|13769.3|13769.9|13767.9|13773|13769.5|13769.7|13766.3|354
1659346200000|2022-08-01 09:30:00|13770|13768|13766.8|13764.8|13770.8|13768|13764.9|13762.9|401
1659346500000|2022-08-01 09:35:00|13766.9|13764.9|13764.3|13762.3|13768.7|13766.7|13764.1|13762.1|350
1659346800000|2022-08-01 09:40:00|13764.4|13762.4|13764.8|13762.8|13767.5|13764.2|13764.2|13761.6|291
1659347100000|2022-08-01 09:45:00|13764.7|13762.7|13763.3|13761.3|13765.8|13762.7|13762|13759.8|411
1659347400000|2022-08-01 09:50:00|13763.2|13761.2|13768.1|13766.1|13769.3|13766.1|13762.5|13759.8|371
1659347700000|2022-08-01 09:55:00|13768.3|13766.3|13765.7|13763.7|13769.8|13767.2|13765.7|13763.7|317
1659348000000|2022-08-01 10:00:00|13765.8|13763.8|13763|13761|13767.2|13764|13763|13759.7|333
1659348300000|2022-08-01 10:05:00|13763.1|13761.1|13767.9|13765.9|13770.1|13766.7|13762.7|13760.7|271
1659348600000|2022-08-01 10:10:00|13767.8|13765.8|13766.4|13761.4|13770.2|13766.8|13762.9|13759.7|359
1659348900000|2022-08-01 10:15:00|13766.1|13761.1|13761.5|13756.5|13766.8|13762.6|13760.1|13756.5|340
1659349200000|2022-08-01 10:20:00|13761.6|13756.6|13760.8|13758.8|13764.6|13761.2|13756.6|13752.8|404
1659349500000|2022-08-01 10:25:00|13760.7|13758.7|13760.7|13758.7|13762.5|13759.5|13759.1|13756.7|301
1659349800000|2022-08-01 10:30:00|13761.3|13759.3|13759|13757|13764.5|13761.1|13758.9|13755.7|309
1659350100000|2022-08-01 10:35:00|13759.1|13757.1|13761.7|13756.7|13761.8|13757.7|13756.4|13752.3|309
1659350400000|2022-08-01 10:40:00|13761.6|13756.6|13764|13759|13764.4|13760.4|13759.9|13756.4|297
1659350700000|2022-08-01 10:45:00|13764.1|13759.1|13759.8|13754.8|13764.2|13760|13757.9|13754.4|356
1659351000000|2022-08-01 10:50:00|13759.9|13754.9|13762.4|13757.4|13762.8|13759.4|13757.2|13753.6|396
1659351300000|2022-08-01 10:55:00|13762.3|13757.3|13762.5|13760.5|13764.6|13761.1|13760|13756.8|423
1659351600000|2022-08-01 11:00:00|13762.1|13760.1|13763.7|13758.7|13764.4|13761.3|13761|13757.6|351
1659351900000|2022-08-01 11:05:00|13763.6|13758.6|13760.1|13758.1|13764|13761.5|13759.5|13756.4|330
1659352200000|2022-08-01 11:10:00|13760.2|13758.2|13763.1|13758.1|13763.3|13760.1|13759.4|13755.8|342
1659352500000|2022-08-01 11:15:00|13761.8|13759.8|13762.2|13760.2|13764.9|13762.2|13761.4|13757.9|355
1659352800000|2022-08-01 11:20:00|13762.3|13760.3|13770.6|13765.6|13771|13767.3|13761.1|13758.2|468
1659353100000|2022-08-01 11:25:00|13770.5|13765.5|13767.1|13765.1|13770.7|13767.1|13766.5|13763|384
1659353400000|2022-08-01 11:30:00|13767.2|13765.2|13770.1|13768.1|13772.6|13769.1|13766.6|13763.2|418
1659353700000|2022-08-01 11:35:00|13770.2|13768.2|13767.3|13765.3|13770.2|13768.2|13766.5|13763.9|322
1659354000000|2022-08-01 11:40:00|13767.2|13765.2|13769|13767|13770.8|13767.2|13766.5|13763|355
1659354300000|2022-08-01 11:45:00|13768.9|13766.9|13772.4|13767.4|13772.9|13769.1|13768.2|13764.5|381
1659354600000|2022-08-01 11:50:00|13772.3|13767.3|13770.7|13768.7|13773.3|13769.9|13770.2|13766.5|355
1659354900000|2022-08-01 11:55:00|13770.8|13768.8|13771.2|13769.2|13774.3|13770.7|13770.7|13767.3|314
1659355200000|2022-08-01 12:00:00|13771.1|13769.1|13770.7|13768.7|13774.9|13771.3|13770|13766.5|446
1659355500000|2022-08-01 12:05:00|13770.9|13768.9|13771|13769|13774.9|13771.5|13770.6|13767|340
1659355800000|2022-08-01 12:10:00|13772.4|13767.4|13766.4|13764.4|13772.7|13769.1|13765.4|13762.9|309
1659356100000|2022-08-01 12:15:00|13766.3|13764.3|13764.6|13762.6|13767.8|13764.7|13764|13761.9|244
1659356400000|2022-08-01 12:20:00|13764.2|13762.2|13766|13761|13767.9|13765.6|13763.3|13760.8|414
1659356700000|2022-08-01 12:25:00|13766.1|13761.1|13767.5|13765.5|13769.5|13766|13764.4|13760.8|317
1659357000000|2022-08-01 12:30:00|13767.4|13765.4|13768.1|13766.1|13769.1|13766.3|13766.4|13763.3|333
1659357300000|2022-08-01 12:35:00|13768|13766|13767.9|13762.9|13769.7|13766.2|13764.8|13760.5|366
1659357600000|2022-08-01 12:40:00|13768|13763|13770.4|13765.4|13771.8|13768.3|13766.2|13762.8|402
1659357900000|2022-08-01 12:45:00|13770.5|13765.5|13771.8|13766.8|13772.3|13768.7|13767.7|13764.2|369
1659358200000|2022-08-01 12:50:00|13771.5|13766.5|13775.2|13773.2|13776.8|13774.8|13767.5|13763.8|448
1659358500000|2022-08-01 12:55:00|13775.3|13773.3|13775.3|13770.3|13777.5|13773.7|13773|13769.8|445
1659358800000|2022-08-01 13:00:00|13775.4|13770.4|13785.1|13780.1|13786.8|13783.3|13773.3|13770.4|551
1659359100000|2022-08-01 13:05:00|13785.2|13780.2|13778|13773|13785.8|13782.3|13776.6|13773|546
1659359400000|2022-08-01 13:10:00|13777.9|13772.9|13774.6|13769.6|13779.8|13775.2|13773.4|13768.8|472
1659359700000|2022-08-01 13:15:00|13774.7|13769.7|13772.1|13770.1|13775.2|13771.7|13770.6|13766.8|441
1659360000000|2022-08-01 13:20:00|13772|13770|13783.9|13781.9|13784|13781.9|13771.9|13769.1|467
1659360300000|2022-08-01 13:25:00|13783.8|13781.8|13787.6|13785.6|13789.7|13785.7|13780.9|13778.9|446
1659360600000|2022-08-01 13:30:00|13787.7|13785.7|13787.7|13785.7|13796.6|13793.1|13786.3|13782.7|553
1659360900000|2022-08-01 13:35:00|13788.2|13786.2|13781.1|13779.1|13789.6|13786.5|13780.9|13777.5|535
1659361200000|2022-08-01 13:40:00|13781.2|13779.2|13778.1|13773.1|13784.6|13780.8|13778|13773|399
1659361500000|2022-08-01 13:45:00|13778|13773|13772.5|13770.5|13779.1|13774.1|13771|13766.8|367
1659361800000|2022-08-01 13:50:00|13772.6|13770.6|13772.8|13767.8|13777.7|13774.1|13770.6|13767|547
1659362100000|2022-08-01 13:55:00|13772.7|13767.7|13778.4|13766.4|13778.4|13771.1|13770.3|13766.4|426
1659362400000|2022-08-01 14:00:00|13778.3|13765.8|13780.3|13775.3|13785.8|13780.8|13777.6|13765|614
1659362700000|2022-08-01 14:05:00|13780.2|13775.2|13773.2|13768.2|13780.2|13775.2|13772.9|13768|646
1659363000000|2022-08-01 14:10:00|13773.3|13768.3|13769.3|13764.3|13773.8|13768.8|13767.1|13763.2|507
1659363300000|2022-08-01 14:15:00|13769.2|13764.2|13768.4|13763.4|13771.2|13767.3|13764.6|13760.7|493
1659363600000|2022-08-01 14:20:00|13768.6|13763.6|13772.5|13767.5|13773|13768.7|13766.9|13763.3|587
1659363900000|2022-08-01 14:25:00|13772.6|13767.6|13776.9|13774.9|13779.2|13776.2|13772.5|13767.5|548
1659364200000|2022-08-01 14:30:00|13776.7|13774.7|13774.9|13772.9|13776.7|13774.7|13773.7|13770.2|409
1659364500000|2022-08-01 14:35:00|13776.2|13771.2|13772.9|13770.9|13776.2|13772.7|13768.9|13765.1|519
1659364800000|2022-08-01 14:40:00|13772.8|13770.8|13767.9|13765.9|13773.5|13770.9|13767.7|13764.2|463
1659365100000|2022-08-01 14:45:00|13769.2|13764.2|13761.8|13759.8|13769.5|13766.1|13761.7|13758.6|477
1659365400000|2022-08-01 14:50:00|13761.7|13759.7|13762.4|13760.4|13763.2|13761.2|13760.5|13758.5|413
1659365700000|2022-08-01 14:55:00|13762.3|13760.3|13765.6|13763.6|13767.9|13765.3|13762.2|13760.2|400
1659366000000|2022-08-01 15:00:00|13765.5|13763.5|13766.4|13764.4|13768.8|13765.4|13764.7|13761|343
1659366300000|2022-08-01 15:05:00|13766.3|13764.3|13768.5|13766.5|13771.8|13768.3|13765.8|13762.2|379
1659366600000|2022-08-01 15:10:00|13768.4|13766.4|13764.7|13762.7|13771.8|13768.5|13764.5|13762.5|312
1659366900000|2022-08-01 15:15:00|13764.8|13762.8|13768.3|13763.3|13768.5|13765|13764.3|13760.6|339
1659367200000|2022-08-01 15:20:00|13768.5|13763.5|13763.5|13761.5|13769.6|13765.4|13763.4|13759.8|360
1659367500000|2022-08-01 15:25:00|13765|13760|13764.8|13762.8|13766.9|13763.3|13762.8|13759.1|388
1659367800000|2022-08-01 15:30:00|13764.9|13762.9|13765.8|13760.8|13766.2|13763|13763.8|13760.2|249
1659368100000|2022-08-01 15:35:00|13765.7|13760.7|13765.3|13760.3|13765.9|13762.5|13764.3|13760|210
1659368400000|2022-08-01 15:40:00|13765.4|13760.4|13763.3|13758.3|13766.5|13762.6|13762|13758.3|275
1659368700000|2022-08-01 15:45:00|13763.4|13758.4|13765.1|13760.1|13765.2|13761.9|13760|13756.5|258
1659369000000|2022-08-01 15:50:00|13765|13760|13763.6|13761.6|13766.9|13763.2|13760.8|13757.4|299
1659369300000|2022-08-01 15:55:00|13763.5|13761.5|13765.3|13760.3|13765.8|13761.7|13763.1|13759.4|248
1659369600000|2022-08-01 16:00:00|13765.4|13760.4|13763.9|13761.9|13765.9|13762.1|13762.9|13759.1|244
1659369900000|2022-08-01 16:05:00|13763.8|13761.8|13765.4|13760.4|13765.6|13761.9|13763|13759.6|200
1659370200000|2022-08-01 16:10:00|13765.3|13760.3|13765|13760|13765.6|13762.1|13763.2|13759.7|154
1659370500000|2022-08-01 16:15:00|13765.1|13760.1|13764.9|13759.9|13765.6|13762|13763.1|13759.5|172
1659370800000|2022-08-01 16:20:00|13763.3|13761.3|13762.1|13757.1|13765.2|13761.3|13759.8|13756.3|182
1659371100000|2022-08-01 16:25:00|13762.2|13757.2|13765.2|13763.2|13765.9|13763.7|13761.1|13757.2|218
1659371400000|2022-08-01 16:30:00|13765.3|13763.3|13764.4|13762.4|13767|13763.8|13763.7|13760.3|242
1659371700000|2022-08-01 16:35:00|13764.5|13762.5|13763.7|13761.7|13765.9|13763.1|13763.4|13759.9|250
1659372000000|2022-08-01 16:40:00|13763.8|13761.8|13764.8|13762.8|13766.5|13763.6|13763.4|13761.1|213
1659372300000|2022-08-01 16:45:00|13764.9|13762.9|13761|13759|13764.9|13762.9|13760.8|13757.3|169
1659372600000|2022-08-01 16:50:00|13760.9|13758.9|13762.4|13757.4|13762.7|13759.4|13760.8|13757|131
1659372900000|2022-08-01 16:55:00|13762.3|13757.3|13761.1|13759.1|13763.2|13759.6|13760.7|13757.2|119
1659373200000|2022-08-01 17:00:00|13761|13759|13766.2|13761.2|13767.9|13763.5|13760.4|13757.6|286
1659373500000|2022-08-01 17:05:00|13766.3|13761.3|13765.6|13760.6|13767.3|13763.7|13764.3|13759.3|250
1659373800000|2022-08-01 17:10:00|13765.5|13760.5|13766.6|13764.6|13768.6|13765|13764.2|13760.5|300
1659374100000|2022-08-01 17:15:00|13766.5|13764.5|13771|13766|13771.6|13768.1|13765.9|13763.1|232
1659374400000|2022-08-01 17:20:00|13769.4|13767.4|13769.5|13767.5|13771.7|13768.4|13769.2|13765.3|234
1659374700000|2022-08-01 17:25:00|13769.4|13767.4|13770.1|13768.1|13770.6|13768.6|13769.2|13767.2|160
1659375000000|2022-08-01 17:30:00|13770.2|13768.2|13770.1|13768.1|13772|13768.5|13769.1|13765.8|207
1659375300000|2022-08-01 17:35:00|13770.2|13768.2|13771.5|13766.5|13771.8|13768.4|13769.5|13766|167
1659375600000|2022-08-01 17:40:00|13771.4|13766.4|13772.5|13767.5|13772.8|13769.4|13769.8|13766.3|191
1659375900000|2022-08-01 17:45:00|13772.6|13767.6|13772.4|13770.4|13776.5|13773|13771.4|13767.6|248
1659376200000|2022-08-01 17:50:00|13772.5|13770.5|13773.3|13771.3|13774.2|13772.2|13772.5|13770.5|198
1659376500000|2022-08-01 17:55:00|13773.4|13771.4|13771.7|13769.7|13774.8|13771.8|13771.6|13769.4|189
1659376800000|2022-08-01 18:00:00|13771.6|13769.6|13772.4|13770.4|13775.6|13771.5|13767.8|13765.1|297
1659377100000|2022-08-01 18:05:00|13772.3|13770.3|13773.9|13768.9|13775.1|13771.8|13772.1|13768.5|220
1659377400000|2022-08-01 18:10:00|13774|13769|13774.6|13769.6|13775.7|13770.7|13772.6|13768.4|168
1659377700000|2022-08-01 18:15:00|13774.5|13769.5|13777.1|13772.1|13777.8|13772.8|13773.1|13768.1|168
1659378000000|2022-08-01 18:20:00|13777|13772|13777.2|13772.2|13777.7|13772.7|13776.7|13771.7|144
1659378300000|2022-08-01 18:25:00|13777.1|13772.1|13777.9|13772.9|13779.3|13775.3|13777.1|13772.1|146
1659378600000|2022-08-01 18:30:00|13778|13773|13777.5|13772.5|13778|13774.2|13776.2|13772.5|105
1659378900000|2022-08-01 18:35:00|13777.6|13772.6|13774.4|13772.4|13777.6|13773.7|13774.2|13771.7|122
1659379200000|2022-08-01 18:40:00|13774.3|13772.3|13778|13773|13778|13774.7|13771.9|13768.7|184
1659379500000|2022-08-01 18:45:00|13778.1|13773.1|13777.3|13772.3|13780.4|13776.6|13775|13772.2|219
1659379800000|2022-08-01 18:50:00|13775.9|13773.9|13775.2|13770.2|13778.6|13775|13775.2|13770.2|227
1659380100000|2022-08-01 18:55:00|13775.1|13770.1|13774.3|13772.3|13775.7|13772.3|13773.1|13769.4|281
1659380400000|2022-08-01 19:00:00|13774.2|13772.2|13776.3|13771.3|13777|13773.5|13774.2|13769.7|283
1659380700000|2022-08-01 19:05:00|13776.4|13771.4|13773.9|13768.9|13776.4|13771.4|13773.8|13768.8|191
1659381000000|2022-08-01 19:10:00|13774|13769|13772.7|13767.7|13775.3|13770.3|13771.2|13767.6|255
1659381300000|2022-08-01 19:15:00|13772.8|13767.8|13773.4|13768.4|13773.6|13768.6|13772|13767|222
1659381600000|2022-08-01 19:20:00|13773.5|13768.5|13774.5|13769.5|13775.2|13770.2|13773.1|13768.1|231
1659381900000|2022-08-01 19:25:00|13774.4|13769.4|13774.4|13769.4|13774.8|13769.8|13773.4|13768.4|224
1659382200000|2022-08-01 19:30:00|13774.5|13769.5|13774.3|13769.3|13774.8|13769.8|13773|13768|264
1659382500000|2022-08-01 19:35:00|13774.4|13769.4|13773.9|13768.9|13775.5|13770.5|13773.5|13768.5|253
1659382800000|2022-08-01 19:40:00|13773.8|13768.8|13773.4|13768.4|13774.2|13769.2|13773.1|13768.1|175
1659383100000|2022-08-01 19:45:00|13773.6|13768.6|13773.8|13768.8|13773.9|13768.9|13773.1|13768.1|120
1659383400000|2022-08-01 19:50:00|13773.6|13768.6|13773.9|13768.9|13774|13769|13772.9|13767.9|180
1659383700000|2022-08-01 19:55:00|13773.8|13768.8|13774.8|13769.8|13775.4|13770.4|13773.8|13768.8|244
1659384000000|2022-08-01 20:00:00|13774.7|13769.7|13773.7|13768.7|13775.9|13770.9|13773.3|13768.3|188
1659384300000|2022-08-01 20:05:00|13773.8|13768.8|13772.7|13767.7|13773.9|13768.9|13771.8|13766.8|142
1659384600000|2022-08-01 20:10:00|13772.6|13767.6|13772.4|13767.4|13772.9|13767.9|13772.2|13767.2|168
1659384900000|2022-08-01 20:15:00|13772.5|13767.5|13772.4|13767.4|13772.9|13767.9|13772.2|13767.2|132
1659385200000|2022-08-01 20:20:00|13772.5|13767.5|13773|13768|13773.4|13769.7|13771.6|13767.4|152
1659385500000|2022-08-01 20:25:00|13773.1|13768.1|13772.5|13767.5|13773.3|13768.3|13772.5|13767.5|149
1659385800000|2022-08-01 20:30:00|13772.4|13767.4|13773.3|13768.3|13773.5|13768.5|13772.1|13767.1|88
1659386100000|2022-08-01 20:35:00|13773.4|13768.4|13773.4|13768.4|13773.5|13768.5|13772.9|13767.9|69
1659386400000|2022-08-01 20:40:00|13773.3|13768.3|13773.2|13768.2|13773.7|13768.7|13772.6|13767.6|102
1659386700000|2022-08-01 20:45:00|13773.1|13768.1|13773.1|13768.1|13773.9|13768.3|13772.8|13766.7|90
1659387000000|2022-08-01 20:50:00|13772.9|13767.9|13773.3|13768.3|13774.5|13768.9|13772.8|13765.8|112
1659387300000|2022-08-01 20:55:00|13773.5|13768.5|13778.5|13770.4|13779.4|13771.6|13773.5|13767.2|200
1659387600000|2022-08-01 21:00:00|13779.9|13770.9|13780.4|13772|13782.8|13772.3|13778.5|13770.8|41
1659387900000|2022-08-01 21:05:00|13778.5|13772.1|13782.8|13771.7|13785.1|13773.8|13777.2|13769|90
1659388200000|2022-08-01 21:10:00|13782.4|13766.4|13784.8|13770.8|13786.4|13774.4|13781.4|13766.4|151
1659388500000|2022-08-01 21:15:00|13783.2|13771|13784.9|13770.3|13787.3|13774.3|13779.1|13767.7|106
1659388800000|2022-08-01 21:20:00|13784.8|13771.5|13784.4|13769.1|13785.2|13773|13777.6|13767.4|139
1659389100000|2022-08-01 21:25:00|13784.1|13769.6|13784.9|13768.9|13784.9|13772.9|13777.9|13768.2|74
1659389400000|2022-08-01 21:30:00|13784.3|13768.3|13780.5|13764.5|13784.7|13772.1|13778.4|13764|188
1659389700000|2022-08-01 21:35:00|13779.5|13767.5|13780.5|13764.5|13782|13769.4|13777.1|13763.5|141
1659390000000|2022-08-01 21:40:00|13780.9|13764.9|13780.3|13764.3|13781.5|13767.3|13779|13763.5|87
1659390300000|2022-08-01 21:45:00|13778.9|13762.9|13779.3|13763.3|13781.3|13770.5|13776.5|13762|161
1659390600000|2022-08-01 21:50:00|13779.6|13763.6|13776.2|13764.8|13780.8|13768.1|13774.9|13761.7|179
1659390900000|2022-08-01 21:55:00|13775.8|13766|13776.2|13765.4|13780.1|13769.4|13773.8|13758.7|231
1659391200000|2022-08-01 22:00:00|13778.5|13764.9|13774.1|13766.8|13781.7|13770.6|13772.5|13761.1|290
1659391500000|2022-08-01 22:05:00|13774.3|13766.1|13777.1|13764.9|13777.1|13769.2|13771.4|13761|281
1659391800000|2022-08-01 22:10:00|13776|13765.3|13774.4|13766.3|13778|13768.1|13772.1|13761|430
1659392100000|2022-08-01 22:15:00|13775.1|13765.6|13773.4|13766.7|13778.4|13766.8|13772.7|13761.9|205
1659392400000|2022-08-01 22:20:00|13772.9|13766.8|13773|13768|13777.8|13768.1|13771.5|13761.4|193
1659392700000|2022-08-01 22:25:00|13773.1|13768.1|13773|13766.1|13776.7|13768.2|13771.2|13760.7|182
1659393000000|2022-08-01 22:30:00|13773.3|13765.9|13773.2|13766.8|13774.8|13767.7|13769.3|13760|211
1659393300000|2022-08-01 22:35:00|13773.4|13766.9|13768.3|13763.3|13775.2|13769.3|13768.3|13762.5|210
1659393600000|2022-08-01 22:40:00|13770|13761.6|13770.8|13764.8|13772.5|13765.5|13766.9|13760.6|193
1659393900000|2022-08-01 22:45:00|13770.9|13764.7|13769.9|13764.9|13772.5|13765.5|13769.5|13763.2|126
1659394200000|2022-08-01 22:50:00|13769.4|13764.4|13767.8|13761.7|13770.6|13764.8|13766.3|13759.5|152
1659394500000|2022-08-01 22:55:00|13767.4|13761.8|13766.6|13761.6|13770.3|13762.8|13766|13759.6|170
1659394800000|2022-08-01 23:00:00|13766.7|13761.7|13771.7|13766.7|13772.4|13767.4|13766.1|13761.1|173
1659395100000|2022-08-01 23:05:00|13771.8|13766.8|13766.2|13761.2|13771.9|13766.9|13765.2|13760.2|231
1659395400000|2022-08-01 23:10:00|13766.1|13761.1|13765.5|13760.5|13766.2|13761.2|13764.1|13759.1|165
1659395700000|2022-08-01 23:15:00|13765.6|13760.6|13765.9|13760.9|13766.8|13761.3|13764.1|13759.1|188
1659396000000|2022-08-01 23:20:00|13765.8|13760.8|13765.5|13760.5|13766.1|13761.1|13764.6|13759.6|186
1659396300000|2022-08-01 23:25:00|13765.4|13760.4|13766.2|13761.2|13766.4|13761.4|13763.4|13759.7|191
1659396600000|2022-08-01 23:30:00|13766.1|13761.1|13766.9|13761.9|13767.8|13762.8|13765.8|13760.8|199
1659396900000|2022-08-01 23:35:00|13767.1|13762.1|13770|13765|13770.3|13765.3|13767.1|13762.1|182
1659397200000|2022-08-01 23:40:00|13770.1|13765.1|13768.5|13763.5|13770.3|13765.3|13768.1|13763.1|167
1659397500000|2022-08-01 23:45:00|13768.6|13763.6|13768.9|13763.9|13769.3|13764.3|13768.4|13763.4|121
1659397800000|2022-08-01 23:50:00|13769|13764|13770.8|13765.8|13771|13766|13768.9|13763.9|143
1659398100000|2022-08-01 23:55:00|13770.7|13765.7|13769.8|13764.8|13771.6|13766.6|13769.8|13764.8|156
1659398400000|2022-08-02 00:00:00|13769.7|13764.7|13769.6|13767.6|13771.3|13767.7|13767.7|13764.1|275
1659398700000|2022-08-02 00:05:00|13769.5|13767.5|13772.4|13770.4|13775.4|13772.1|13769.5|13766.9|358
1659399000000|2022-08-02 00:10:00|13772.5|13770.5|13771|13769|13775.1|13771.4|13769.5|13766.7|337
1659399300000|2022-08-02 00:15:00|13771.1|13769.1|13767.1|13762.1|13773.3|13769.9|13764.3|13760.7|471
1659399600000|2022-08-02 00:20:00|13767|13762|13766.8|13761.8|13768.1|13764.3|13764.3|13760.7|578
1659399900000|2022-08-02 00:25:00|13767|13762|13764.1|13762.1|13768.7|13764.9|13763.2|13759.5|461
1659400200000|2022-08-02 00:30:00|13765.6|13760.6|13769.2|13767.2|13772|13768.6|13763.7|13759.9|456
1659400500000|2022-08-02 00:35:00|13769.3|13767.3|13762.7|13757.7|13770.1|13767.3|13760.1|13756.3|492
1659400800000|2022-08-02 00:40:00|13762.6|13757.6|13764.9|13759.9|13765.1|13760.1|13758.6|13753.6|568
1659401100000|2022-08-02 00:45:00|13765.1|13760.1|13762.8|13760.8|13765.1|13761.6|13761.8|13756.8|380
1659401400000|2022-08-02 00:50:00|13763.1|13761.1|13767.7|13765.7|13770.2|13766.7|13762.4|13758.6|347
1659401700000|2022-08-02 00:55:00|13769.2|13764.2|13768|13763|13769.4|13766.1|13765.1|13761.9|407
1659402000000|2022-08-02 01:00:00|13766.6|13764.6|13768.1|13766.1|13770.5|13767.3|13766.6|13763.7|405
1659402300000|2022-08-02 01:05:00|13768.2|13766.2|13769.4|13767.4|13770.8|13768.4|13766.1|13762.6|366
1659402600000|2022-08-02 01:10:00|13769.5|13767.5|13771.6|13769.6|13775|13771.8|13768.3|13765.1|427
1659402900000|2022-08-02 01:15:00|13771.5|13769.5|13771.2|13769.2|13778.1|13774.5|13771.2|13767.7|419
1659403200000|2022-08-02 01:20:00|13771.1|13769.1|13768.1|13766.1|13773|13769.6|13767.7|13764.4|382
1659403500000|2022-08-02 01:25:00|13767.9|13765.9|13767.7|13765.7|13770.6|13767.3|13766.6|13764.2|315
1659403800000|2022-08-02 01:30:00|13769.4|13764.4|13765|13763|13770.1|13766.8|13763.4|13759.9|403
1659404100000|2022-08-02 01:35:00|13765.1|13763.1|13774|13769|13774.2|13769.2|13764.8|13761.3|396
1659404400000|2022-08-02 01:40:00|13774.1|13769.1|13774.5|13772.5|13775.9|13772.5|13771.3|13768.1|394
1659404700000|2022-08-02 01:45:00|13774.4|13772.4|13773.7|13771.7|13777.9|13774.1|13772.8|13769.2|339
1659405000000|2022-08-02 01:50:00|13775.4|13770.4|13771.8|13769.8|13776.8|13773.4|13770.3|13766.9|308
1659405300000|2022-08-02 01:55:00|13771.7|13769.7|13773.4|13771.4|13775.8|13772.7|13770.5|13766.9|311
1659405600000|2022-08-02 02:00:00|13774.7|13769.7|13772.2|13770.2|13774.7|13771.2|13770.5|13767.1|405
1659405900000|2022-08-02 02:05:00|13772.7|13770.7|13769.9|13767.9|13774.7|13771.1|13768.6|13765.3|351
1659406200000|2022-08-02 02:10:00|13770|13768|13771.3|13766.3|13774.8|13771.5|13769.5|13766.1|399
1659406500000|2022-08-02 02:15:00|13771.5|13766.5|13771.9|13769.9|13773.4|13769.9|13769.7|13766.4|356
1659406800000|2022-08-02 02:20:00|13772|13770|13771.2|13769.2|13773.7|13770.3|13769.4|13765.8|321
1659407100000|2022-08-02 02:25:00|13771.1|13769.1|13771|13769|13774.8|13771.4|13769.4|13765.7|366
1659407400000|2022-08-02 02:30:00|13770.9|13768.9|13771.2|13769.2|13773.7|13770.2|13769.3|13766.1|321
1659407700000|2022-08-02 02:35:00|13771.1|13769.1|13770|13768|13773.7|13770.1|13769.4|13766|231
1659408000000|2022-08-02 02:40:00|13769.7|13767.7|13769.1|13767.1|13771.3|13768.2|13768.5|13765.4|284
1659408300000|2022-08-02 02:45:00|13769.2|13767.2|13770.7|13768.7|13772|13768.7|13768.5|13765.1|367
1659408600000|2022-08-02 02:50:00|13770.6|13768.6|13767.5|13765.5|13772.5|13769.1|13767.4|13764.3|308
1659408900000|2022-08-02 02:55:00|13767.3|13765.3|13761.6|13759.6|13768.6|13765.4|13761.3|13757.8|379
1659409200000|2022-08-02 03:00:00|13761.7|13759.7|13763.9|13758.9|13764.9|13761.5|13761.3|13757.8|345
1659409500000|2022-08-02 03:05:00|13763.8|13758.8|13765.2|13760.2|13765.9|13762.5|13761.6|13758.2|259
1659409800000|2022-08-02 03:10:00|13765.1|13760.1|13770.4|13765.4|13772.1|13768.4|13764.4|13759.4|353
1659410100000|2022-08-02 03:15:00|13770.5|13765.5|13769.5|13764.5|13770.9|13767.4|13767.2|13763.9|368
1659410400000|2022-08-02 03:20:00|13769.4|13764.4|13766.6|13764.6|13770.2|13766.6|13766.2|13762.7|308
1659410700000|2022-08-02 03:25:00|13766.5|13764.5|13767.2|13765.2|13768.9|13765.4|13765.3|13761.8|352
1659411000000|2022-08-02 03:30:00|13768.7|13763.7|13769|13767|13770.8|13767.6|13767.9|13763.7|297
1659411300000|2022-08-02 03:35:00|13770.5|13765.5|13772.2|13767.2|13772.7|13769.6|13768.7|13765.1|277
1659411600000|2022-08-02 03:40:00|13770.7|13768.7|13769.9|13767.9|13773.1|13769.6|13769.8|13766.5|228
1659411900000|2022-08-02 03:45:00|13770|13768|13769.8|13767.8|13772.9|13769.4|13769.6|13766.4|153
1659412200000|2022-08-02 03:50:00|13769.9|13767.9|13770.1|13768.1|13772.7|13769.2|13769.3|13765.9|243
1659412500000|2022-08-02 03:55:00|13770.2|13768.2|13770.5|13765.5|13771.7|13768.7|13768.8|13765.5|220
1659412800000|2022-08-02 04:00:00|13770.4|13765.4|13769.2|13767.2|13770.9|13767.4|13767.9|13764.3|209
1659413100000|2022-08-02 04:05:00|13769.3|13767.3|13769.3|13767.3|13770.8|13767.3|13767.6|13764.2|178
1659413400000|2022-08-02 04:10:00|13769.2|13767.2|13768.6|13766.6|13771.7|13768.3|13768.5|13764.9|225
1659413700000|2022-08-02 04:15:00|13768.7|13766.7|13767.1|13765.1|13770.2|13766.7|13766.8|13763.2|194
1659414000000|2022-08-02 04:20:00|13766.8|13764.8|13771.5|13766.5|13772.7|13769.3|13766.8|13763.4|250
1659414300000|2022-08-02 04:25:00|13771.4|13766.4|13773.5|13768.5|13774.2|13770.4|13768.9|13765.5|277
1659414600000|2022-08-02 04:30:00|13773.4|13768.4|13777.4|13772.4|13778.1|13774.1|13772.9|13767.9|544
1659414900000|2022-08-02 04:35:00|13776.7|13771.7|13774.4|13772.4|13776.8|13773|13774|13770.2|423
1659415200000|2022-08-02 04:40:00|13775.9|13770.9|13775.2|13773.2|13776.8|13773.3|13771.3|13767.8|374
1659415500000|2022-08-02 04:45:00|13775.1|13773.1|13777.1|13775.1|13778.6|13775.4|13774.7|13771.3|329
1659415800000|2022-08-02 04:50:00|13777|13775|13781|13779|13783.1|13779.7|13776.9|13773.5|260
1659416100000|2022-08-02 04:55:00|13781.1|13779.1|13781.4|13779.4|13786|13783|13781.1|13778.2|247
1659416400000|2022-08-02 05:00:00|13781.5|13779.5|13781.8|13779.8|13783.9|13780.9|13780.9|13777.7|260
1659416700000|2022-08-02 05:05:00|13781.7|13779.7|13783.5|13781.5|13785.7|13781.8|13780.3|13777|360
1659417000000|2022-08-02 05:10:00|13783.6|13781.6|13786.5|13781.5|13787.1|13782.1|13782.2|13778.8|300
1659417300000|2022-08-02 05:15:00|13786.6|13781.6|13785.7|13783.7|13789.4|13786|13784.9|13781.3|299
1659417600000|2022-08-02 05:20:00|13785.8|13783.8|13787.2|13785.2|13789|13785.7|13785.4|13781.9|292
1659417900000|2022-08-02 05:25:00|13787.1|13785.1|13786.8|13784.8|13789.5|13786.1|13786|13782.6|329
1659418200000|2022-08-02 05:30:00|13788.4|13783.4|13788.4|13783.4|13790.7|13787.4|13785.9|13782.4|333
1659418500000|2022-08-02 05:35:00|13788.5|13783.5|13786|13784|13788.7|13784.6|13783.9|13780.5|268
1659418800000|2022-08-02 05:40:00|13786.1|13784.1|13786.4|13784.4|13788.8|13785.3|13785.4|13781.6|275
1659419100000|2022-08-02 05:45:00|13787.9|13782.9|13786.4|13784.4|13787.9|13784.5|13784.7|13781.5|239
1659419400000|2022-08-02 05:50:00|13786.3|13784.3|13786.5|13781.5|13789.6|13786.2|13784.6|13781.1|383
1659419700000|2022-08-02 05:55:00|13786.6|13781.6|13782.7|13780.7|13789.7|13785.4|13781.9|13778.5|323
1659420000000|2022-08-02 06:00:00|13782.8|13780.8|13785.2|13783.2|13789|13785.5|13782.8|13779.5|493
1659420300000|2022-08-02 06:05:00|13785.8|13780.8|13782.6|13780.6|13788.8|13785.4|13782.5|13779|482
1659420600000|2022-08-02 06:10:00|13782.8|13780.8|13785.9|13783.9|13788.3|13784.4|13782.7|13779.2|485
1659420900000|2022-08-02 06:15:00|13785.8|13783.8|13786.1|13784.1|13790.1|13786.3|13785.8|13782.4|458
1659421200000|2022-08-02 06:20:00|13787.4|13782.4|13791.2|13786.2|13795.2|13791.5|13784.9|13781.1|492
1659421500000|2022-08-02 06:25:00|13791.1|13786.1|13788.3|13786.3|13791.9|13788.3|13787.3|13784.1|389
1659421800000|2022-08-02 06:30:00|13788.4|13786.4|13789|13787|13792.1|13789.7|13787.8|13784.9|379
1659422100000|2022-08-02 06:35:00|13789.1|13787.1|13793.2|13791.2|13796.4|13792.9|13788.7|13785.3|351
1659422400000|2022-08-02 06:40:00|13793.1|13791.1|13794.1|13792.1|13798.3|13794.9|13793.1|13789.5|355
1659422700000|2022-08-02 06:45:00|13794.2|13792.2|13790.4|13788.4|13796.5|13793|13789.6|13786.3|312
1659423000000|2022-08-02 06:50:00|13790.5|13788.5|13795.2|13790.2|13795.2|13791.6|13790.5|13787.7|339
1659423300000|2022-08-02 06:55:00|13795.1|13790.1|13796.5|13791.5|13796.6|13793.7|13791.4|13788.6|374
1659423600000|2022-08-02 07:00:00|13796.4|13791.4|13795.5|13793.5|13798.4|13795.5|13792|13789.7|496
1659423900000|2022-08-02 07:05:00|13795.4|13793.4|13802.4|13800.4|13804.6|13801.4|13795|13791.9|532
1659424200000|2022-08-02 07:10:00|13804|13799|13800.6|13798.6|13806.6|13804|13800.5|13798|482
1659424500000|2022-08-02 07:15:00|13800.9|13798.9|13798.4|13796.4|13805.1|13801.5|13798.3|13795.3|472
1659424800000|2022-08-02 07:20:00|13798.5|13796.5|13800.2|13795.2|13804|13800.7|13798.3|13794.5|465
1659425100000|2022-08-02 07:25:00|13800.1|13795.1|13801.9|13796.9|13805.5|13802|13798.1|13794.5|417
1659425400000|2022-08-02 07:30:00|13801.8|13796.8|13800.1|13798.1|13803.2|13799.4|13798.4|13794.8|492
1659425700000|2022-08-02 07:35:00|13800|13798|13800.8|13798.8|13804.2|13800.6|13799.8|13796.1|461
1659426000000|2022-08-02 07:40:00|13800.6|13798.6|13800|13795|13800.7|13798.7|13795.4|13792|452
1659426300000|2022-08-02 07:45:00|13799.9|13794.9|13800.9|13795.9|13803|13799.6|13796.4|13793.1|466
1659426600000|2022-08-02 07:50:00|13801|13796|13798|13796|13802|13798.3|13797.5|13794.3|463
1659426900000|2022-08-02 07:55:00|13797.9|13795.9|13801.8|13796.8|13802.4|13799.2|13796.4|13793.6|391
1659427200000|2022-08-02 08:00:00|13801.9|13796.9|13803.4|13801.4|13804|13802|13798|13795.1|460
1659427500000|2022-08-02 08:05:00|13803.6|13801.6|13804.7|13802.7|13805.6|13803.4|13801.2|13798|416
1659427800000|2022-08-02 08:10:00|13804.6|13802.6|13803|13801|13807.9|13804.8|13802.6|13799.2|431
1659428100000|2022-08-02 08:15:00|13803.1|13801.1|13802|13800|13806.9|13803.7|13801.5|13799|408
1659428400000|2022-08-02 08:20:00|13802.1|13800.1|13803.8|13798.8|13805.1|13801.6|13798.3|13794.8|411
1659428700000|2022-08-02 08:25:00|13803.7|13798.7|13804.9|13802.9|13806.2|13803.9|13801.8|13798.4|391
1659429000000|2022-08-02 08:30:00|13806.1|13801.1|13805.3|13803.3|13807.4|13804.6|13803|13799.6|386
1659429300000|2022-08-02 08:35:00|13805.4|13803.4|13803.1|13798.1|13808.3|13804.9|13801.4|13798.1|420
1659429600000|2022-08-02 08:40:00|13801.5|13799.5|13803.8|13801.8|13807.3|13804|13801.5|13798.7|475
1659429900000|2022-08-02 08:45:00|13803.6|13801.6|13802|13800|13805.8|13802.5|13801.8|13798.8|385
1659430200000|2022-08-02 08:50:00|13801.9|13799.9|13804.4|13799.4|13805.3|13802.5|13800.1|13796.8|376
1659430500000|2022-08-02 08:55:00|13804.5|13799.5|13802.5|13800.5|13805.5|13802.4|13801.6|13798|366
1659430800000|2022-08-02 09:00:00|13802.4|13800.4|13803.4|13801.4|13805.8|13802.6|13800.7|13797.3|411
1659431100000|2022-08-02 09:05:00|13803.5|13801.5|13803.1|13801.1|13806.1|13803|13802.7|13799.3|370
1659431400000|2022-08-02 09:10:00|13803|13801|13802.2|13800.2|13804.2|13802|13801.8|13798.9|264
1659431700000|2022-08-02 09:15:00|13802.3|13800.3|13803|13801|13804.5|13801.9|13802|13799.3|355
1659432000000|2022-08-02 09:20:00|13802.9|13800.9|13805.6|13803.6|13806.1|13803.7|13802.8|13800.1|254
1659432300000|2022-08-02 09:25:00|13805.5|13803.5|13802.8|13800.8|13805.6|13803.6|13802|13798.9|323
1659432600000|2022-08-02 09:30:00|13802.7|13800.7|13802.2|13800.2|13806.1|13802.2|13802|13798.7|321
1659432900000|2022-08-02 09:35:00|13802.3|13800.3|13799.9|13797.9|13803.5|13800.7|13799.2|13795.9|334
1659433200000|2022-08-02 09:40:00|13800.1|13798.1|13798.1|13796.1|13801.7|13798.4|13797.7|13794.3|371
1659433500000|2022-08-02 09:45:00|13799.5|13794.5|13797.6|13795.6|13800.5|13797.3|13797.5|13794.2|295
1659433800000|2022-08-02 09:50:00|13797.5|13795.5|13797.7|13795.7|13797.9|13795.9|13795.3|13793.3|210
1659434100000|2022-08-02 09:55:00|13797.8|13795.8|13797.9|13795.9|13800.3|13797.8|13797.5|13795.2|301
1659434400000|2022-08-02 10:00:00|13798|13796|13798.9|13796.9|13799.3|13797.3|13796.6|13794.6|314
1659434700000|2022-08-02 10:05:00|13798.8|13796.8|13800.6|13798.6|13801.6|13799.6|13798.7|13795.5|304
1659435000000|2022-08-02 10:10:00|13800.5|13798.5|13798.2|13796.2|13801.9|13798.7|13797.7|13795.7|305
1659435300000|2022-08-02 10:15:00|13798.3|13796.3|13796.7|13794.7|13798.8|13796.8|13795.7|13792.5|399
1659435600000|2022-08-02 10:20:00|13796.8|13794.8|13796.6|13794.6|13798.2|13795.6|13795.4|13792.1|279
1659435900000|2022-08-02 10:25:00|13796.5|13794.5|13795.1|13793.1|13797.7|13794.8|13794.9|13791.8|237
1659436200000|2022-08-02 10:30:00|13795.2|13793.2|13796.9|13794.9|13799.1|13797.1|13794.2|13791.1|271
1659436500000|2022-08-02 10:35:00|13797|13795|13796.9|13794.9|13798.8|13796|13796.5|13793.5|238
1659436800000|2022-08-02 10:40:00|13797|13795|13798.9|13796.9|13799.1|13797.1|13796.9|13794.9|272
1659437100000|2022-08-02 10:45:00|13799|13797|13801.5|13799.5|13802.3|13800.2|13798.8|13796.8|338
1659437400000|2022-08-02 10:50:00|13801.4|13799.4|13798.4|13796.4|13802.2|13799.5|13797.8|13794.3|344
1659437700000|2022-08-02 10:55:00|13798.5|13796.5|13797.7|13795.7|13799.4|13797.2|13797.4|13794.3|254
1659438000000|2022-08-02 11:00:00|13797.6|13795.6|13796|13794|13798.9|13796.9|13795.5|13792.8|306
1659438300000|2022-08-02 11:05:00|13795.9|13793.9|13795.8|13793.8|13797.5|13794.2|13793.9|13790.3|302
1659438600000|2022-08-02 11:10:00|13795.7|13793.7|13793.8|13791.8|13797.3|13794.3|13793.4|13791.4|231
1659438900000|2022-08-02 11:15:00|13793.9|13791.9|13790.1|13788.1|13794.1|13792.1|13789.1|13785.8|279
1659439200000|2022-08-02 11:20:00|13790.2|13788.2|13786.1|13784.1|13791.7|13788.4|13786|13782.6|332
1659439500000|2022-08-02 11:25:00|13786|13784|13786.5|13784.5|13788.1|13785.3|13785.6|13782.8|226
1659439800000|2022-08-02 11:30:00|13786.6|13784.6|13786.7|13784.7|13788|13786|13785.7|13782.1|326
1659440100000|2022-08-02 11:35:00|13786.5|13784.5|13785.9|13783.9|13786.8|13784.8|13784.9|13782.9|235
1659440400000|2022-08-02 11:40:00|13785.4|13783.4|13785.2|13783.2|13786.8|13784|13784.3|13781.4|290
1659440700000|2022-08-02 11:45:00|13785.1|13783.1|13784.1|13782.1|13787|13785|13781.4|13779|348
1659441000000|2022-08-02 11:50:00|13784.2|13782.2|13787.4|13785.4|13788.8|13786.8|13784.2|13782.2|321
1659441300000|2022-08-02 11:55:00|13787.6|13785.6|13788.2|13786.2|13790.2|13787.4|13786.7|13784.1|409
1659441600000|2022-08-02 12:00:00|13788.1|13786.1|13790.7|13788.7|13792.9|13789.2|13786.6|13783.2|481
1659441900000|2022-08-02 12:05:00|13790.8|13788.8|13797|13792|13797.1|13793.7|13789.9|13786.5|341
1659442200000|2022-08-02 12:10:00|13797.1|13792.1|13795|13793|13797.2|13793.6|13792.3|13788.2|358
1659442500000|2022-08-02 12:15:00|13794.9|13792.9|13797.3|13795.3|13800.7|13797.6|13794.8|13791.1|360
1659442800000|2022-08-02 12:20:00|13797.4|13795.4|13794.6|13792.6|13798.3|13795.7|13794.4|13791.1|330
1659443100000|2022-08-02 12:25:00|13794.8|13792.8|13793.3|13791.3|13798.1|13796.1|13792.7|13790.7|364
1659443400000|2022-08-02 12:30:00|13793.2|13791.2|13797.3|13795.3|13797.5|13795.4|13792.3|13790.3|329
1659443700000|2022-08-02 12:35:00|13797.4|13795.4|13797|13795|13800|13797.3|13796.4|13794|378
1659444000000|2022-08-02 12:40:00|13796.9|13794.9|13799.6|13797.6|13800.7|13798.2|13796.4|13794|399
1659444300000|2022-08-02 12:45:00|13799.7|13797.7|13800|13798|13801|13799|13797.7|13795.7|379
1659444600000|2022-08-02 12:50:00|13799.9|13797.9|13794.7|13792.7|13799.9|13797.9|13794.3|13792.3|362
1659444900000|2022-08-02 12:55:00|13795.8|13793.8|13797.6|13792.6|13800|13796.9|13795.3|13792.1|329
1659445200000|2022-08-02 13:00:00|13797.4|13792.4|13795.4|13793.4|13797.6|13795.6|13795|13791.9|356
1659445500000|2022-08-02 13:05:00|13795.5|13793.5|13789.5|13784.5|13795.6|13793.6|13787.3|13782.3|385
1659445800000|2022-08-02 13:10:00|13789.6|13784.6|13787.2|13782.2|13789.7|13785.8|13785.4|13782|485
1659446100000|2022-08-02 13:15:00|13787.4|13782.4|13792.4|13790.4|13794.2|13790.7|13784.3|13781|387
1659446400000|2022-08-02 13:20:00|13792.5|13790.5|13796.1|13791.1|13796.3|13793|13790.2|13785.6|485
1659446700000|2022-08-02 13:25:00|13796.2|13791.2|13795.2|13790.2|13799.1|13794.6|13792.2|13787.7|506
1659447000000|2022-08-02 13:30:00|13795.6|13790.6|13788.6|13783.6|13795.7|13791|13786.9|13781.9|623
1659447300000|2022-08-02 13:35:00|13788.4|13783.4|13791.6|13786.6|13793.5|13790.1|13788.3|13783.3|477
1659447600000|2022-08-02 13:40:00|13791.7|13786.7|13795.2|13790.2|13796.2|13792.7|13789.1|13785.5|536
1659447900000|2022-08-02 13:45:00|13795.1|13790.1|13806.3|13801.3|13809.3|13804.3|13790.6|13786.9|644
1659448200000|2022-08-02 13:50:00|13806.4|13801.4|13798.4|13796.4|13807.2|13803.5|13798.3|13794.8|650
1659448500000|2022-08-02 13:55:00|13798.5|13796.5|13799.6|13794.6|13802|13798.5|13797.2|13792.2|458
1659448800000|2022-08-02 14:00:00|13799.7|13794.7|13810.8|13805.8|13810.8|13807.3|13797.7|13793.8|600
1659449100000|2022-08-02 14:05:00|13810.6|13805.6|13815.4|13810.4|13815.8|13812.3|13808.3|13804.7|566
1659449400000|2022-08-02 14:10:00|13815.6|13810.6|13809.6|13804.6|13816.2|13812.8|13807.1|13802.1|601
1659449700000|2022-08-02 14:15:00|13809.5|13804.5|13812|13807|13812.9|13809.4|13806.8|13802.7|497
1659450000000|2022-08-02 14:20:00|13811.9|13806.9|13808.8|13806.8|13812.8|13808.9|13808.7|13805.1|469
1659450300000|2022-08-02 14:25:00|13808.9|13806.9|13809.9|13804.9|13813|13809.2|13807.9|13803.8|405
1659450600000|2022-08-02 14:30:00|13809.6|13804.6|13811|13806|13811.5|13806.5|13805.5|13800.8|535
1659450900000|2022-08-02 14:35:00|13810.9|13805.9|13811.8|13806.8|13813.3|13809.9|13808.9|13805.3|396
1659451200000|2022-08-02 14:40:00|13811.4|13806.4|13807.1|13802.1|13815.6|13810.6|13806.5|13802|460
1659451500000|2022-08-02 14:45:00|13807|13802|13804.9|13799.9|13808.1|13803.1|13803.9|13799.7|406
1659451800000|2022-08-02 14:50:00|13804.6|13799.6|13801.4|13796.4|13806.8|13801.8|13800.1|13795.1|479
1659452100000|2022-08-02 14:55:00|13801.3|13796.3|13810.1|13805.1|13814.1|13810|13801.2|13796.2|561
1659452400000|2022-08-02 15:00:00|13810.4|13805.4|13808.4|13803.4|13813.8|13808.8|13806.2|13801.2|434
1659452700000|2022-08-02 15:05:00|13808.1|13803.1|13806.5|13801.5|13811.3|13807.4|13806.2|13801.2|438
1659453000000|2022-08-02 15:10:00|13806.6|13801.6|13810.4|13805.4|13810.5|13805.5|13806|13801|452
1659453300000|2022-08-02 15:15:00|13810.3|13805.3|13803.7|13798.7|13810.5|13805.5|13802.7|13797.7|439
1659453600000|2022-08-02 15:20:00|13803.9|13798.9|13800.3|13798.3|13806.2|13802.7|13799.9|13796.5|386
1659453900000|2022-08-02 15:25:00|13800.2|13798.2|13802.4|13797.4|13803.7|13799.1|13798.5|13795|341
1659454200000|2022-08-02 15:30:00|13802.3|13797.3|13801.2|13796.2|13804.9|13800|13801.1|13796.1|284
1659454500000|2022-08-02 15:35:00|13801.3|13796.3|13798.5|13793.5|13801.9|13797|13794.7|13791.1|335
1659454800000|2022-08-02 15:40:00|13798.4|13793.4|13799|13797|13801|13797.4|13797.6|13792.7|270
1659455100000|2022-08-02 15:45:00|13799.1|13797.1|13798.5|13796.5|13800.8|13797.4|13798.3|13794.9|272
1659455400000|2022-08-02 15:50:00|13798.6|13796.6|13803.3|13798.3|13804|13800.1|13798.1|13795.5|312
1659455700000|2022-08-02 15:55:00|13803.2|13798.2|13802.5|13797.5|13805.9|13802.2|13801.6|13797.1|315
1659456000000|2022-08-02 16:00:00|13802.4|13797.4|13800.2|13795.2|13806.1|13801.1|13798.5|13795.1|415
1659456300000|2022-08-02 16:05:00|13800.1|13795.1|13802.1|13797.1|13803.1|13798.4|13795.6|13792.1|376
1659456600000|2022-08-02 16:10:00|13802|13797|13800|13795|13802.9|13798.8|13798.2|13793.2|321
1659456900000|2022-08-02 16:15:00|13800.1|13795.1|13795.5|13790.5|13800.7|13796.5|13795|13790.5|323
1659457200000|2022-08-02 16:20:00|13795.4|13790.4|13795.8|13790.8|13797.8|13794.4|13793.6|13789.6|297
1659457500000|2022-08-02 16:25:00|13795.9|13790.9|13795.7|13793.7|13798.6|13795|13795.7|13790.8|305
1659457800000|2022-08-02 16:30:00|13795.6|13793.6|13802.9|13797.9|13803.8|13798.8|13795.6|13792.8|252
1659458100000|2022-08-02 16:35:00|13802.8|13797.8|13800.6|13795.6|13802.9|13798.2|13797.3|13793.5|244
1659458400000|2022-08-02 16:40:00|13800.7|13795.7|13799.2|13794.2|13801.7|13797.1|13797.1|13793.4|278
1659458700000|2022-08-02 16:45:00|13799.1|13794.1|13801.7|13796.7|13802.2|13798.3|13795.8|13792.5|225
1659459000000|2022-08-02 16:50:00|13801.6|13796.6|13801.8|13796.8|13803.6|13799.6|13800.5|13796.4|238
1659459300000|2022-08-02 16:55:00|13801.7|13796.7|13801.8|13796.8|13803.5|13798.5|13800.4|13795.7|226
1659459600000|2022-08-02 17:00:00|13801.9|13796.9|13801.9|13796.9|13804.2|13800.4|13800.3|13796.4|241
1659459900000|2022-08-02 17:05:00|13800.4|13798.4|13803.9|13798.9|13806.8|13801.8|13800.1|13796.8|280
1659460200000|2022-08-02 17:10:00|13804|13799|13809.6|13804.6|13809.9|13804.9|13802.9|13798.6|217
1659460500000|2022-08-02 17:15:00|13809.7|13804.7|13810.7|13805.7|13810.8|13807.2|13809|13804.4|256
1659460800000|2022-08-02 17:20:00|13811.1|13806.1|13815.4|13810.4|13815.6|13810.6|13811.1|13806.1|257
1659461100000|2022-08-02 17:25:00|13815.5|13810.5|13818.3|13813.3|13819.2|13815.8|13814.9|13810.4|320
1659461400000|2022-08-02 17:30:00|13818.4|13813.4|13821.6|13816.6|13822|13818.3|13816|13811.5|299
1659461700000|2022-08-02 17:35:00|13821.7|13816.7|13824|13819|13825.4|13820.4|13820|13815|336
1659462000000|2022-08-02 17:40:00|13823.9|13818.9|13823.3|13818.3|13826.7|13821.7|13822.2|13817.2|335
1659462300000|2022-08-02 17:45:00|13823.2|13818.2|13824.2|13819.2|13825.3|13820.3|13822.2|13817.2|302
1659462600000|2022-08-02 17:50:00|13824.3|13819.3|13820.3|13815.3|13824.7|13820.1|13818.1|13814.7|331
1659462900000|2022-08-02 17:55:00|13818.8|13816.8|13817.9|13812.9|13821|13817.4|13816.5|13811.9|258
1659463200000|2022-08-02 18:00:00|13817.8|13812.8|13821.5|13816.5|13822.1|13817.1|13817.8|13812.8|299
1659463500000|2022-08-02 18:05:00|13821.4|13816.4|13820|13818|13824.5|13819.9|13819.8|13816.2|273
1659463800000|2022-08-02 18:10:00|13820.3|13818.3|13822.2|13820.2|13824|13820.5|13819.9|13816.5|309
1659464100000|2022-08-02 18:15:00|13822.3|13820.3|13825.7|13820.7|13826|13822.5|13822.3|13817.4|285
1659464400000|2022-08-02 18:20:00|13825.8|13820.8|13819.9|13817.9|13826|13822.3|13819.9|13816.2|260
1659464700000|2022-08-02 18:25:00|13819.8|13817.8|13819.2|13814.2|13821.9|13818.3|13819.1|13814.1|235
1659465000000|2022-08-02 18:30:00|13819.1|13814.1|13818.5|13813.5|13821|13816|13816.6|13813.1|247
1659465300000|2022-08-02 18:35:00|13818.6|13813.6|13819.9|13814.9|13819.9|13815.6|13815.6|13812.2|208
1659465600000|2022-08-02 18:40:00|13820|13815|13822.2|13817.2|13822.2|13818.3|13818.6|13813.6|268
1659465900000|2022-08-02 18:45:00|13822.1|13817.1|13820.5|13818.5|13823.4|13819.8|13820.1|13815.7|237
1659466200000|2022-08-02 18:50:00|13820.6|13818.6|13824.4|13822.4|13827.6|13824.1|13820.3|13816.9|292
1659466500000|2022-08-02 18:55:00|13824.5|13822.5|13829|13827|13831.4|13828|13824.5|13821.3|403
1659466800000|2022-08-02 19:00:00|13829.1|13827.1|13825.3|13820.3|13830|13827.1|13822.4|13817.4|375
1659467100000|2022-08-02 19:05:00|13825.4|13820.4|13825.5|13820.5|13826.9|13823|13823.8|13819.7|284
1659467400000|2022-08-02 19:10:00|13825.6|13820.6|13825.8|13820.8|13827|13822|13825.4|13820.4|240
1659467700000|2022-08-02 19:15:00|13825.7|13820.7|13825.8|13820.8|13826.8|13821.8|13822|13818.3|242
1659468000000|2022-08-02 19:20:00|13825.5|13820.5|13825.4|13820.4|13826.9|13821.9|13825|13820|235
1659468300000|2022-08-02 19:25:00|13825.3|13820.3|13825.6|13820.6|13827.1|13822.1|13825.3|13820.3|243
1659468600000|2022-08-02 19:30:00|13825.7|13820.7|13824.3|13819.3|13827.3|13822.3|13823.5|13818.5|262
1659468900000|2022-08-02 19:35:00|13824.4|13819.4|13826.2|13821.2|13826.3|13821.3|13822.8|13817.8|236
1659469200000|2022-08-02 19:40:00|13826.1|13821.1|13824.7|13819.7|13826.9|13822.7|13824.5|13819.5|262
1659469500000|2022-08-02 19:45:00|13824.8|13819.8|13828.3|13823.3|13828.3|13823.3|13824.8|13819.8|252
1659469800000|2022-08-02 19:50:00|13828.4|13823.4|13831.8|13826.8|13831.9|13826.9|13827.3|13822.3|272
1659470100000|2022-08-02 19:55:00|13831.7|13826.7|13832.4|13827.4|13832.6|13828.8|13830.8|13826|299
1659470400000|2022-08-02 20:00:00|13832.3|13827.3|13834|13829|13834.1|13829.1|13830.6|13826|134
1659470700000|2022-08-02 20:05:00|13834.1|13829.1|13833.3|13828.3|13834.3|13830.9|13832.5|13828.1|112
1659471000000|2022-08-02 20:10:00|13833.4|13828.4|13833.1|13828.1|13833.6|13828.6|13832.6|13827.6|162
1659471300000|2022-08-02 20:15:00|13832.9|13827.9|13833.5|13828.5|13833.9|13828.9|13832.9|13827.9|170
1659471600000|2022-08-02 20:20:00|13833.6|13828.6|13835.1|13830.1|13835.3|13831|13832.7|13828.4|157
1659471900000|2022-08-02 20:25:00|13835.2|13830.2|13838.9|13833.9|13838.9|13833.9|13833.5|13829.7|149
1659472200000|2022-08-02 20:30:00|13839|13834|13840.8|13835.8|13841.2|13836.2|13838.9|13833.9|119
1659472500000|2022-08-02 20:35:00|13840.7|13835.7|13839.3|13834.3|13841.4|13836.4|13838.7|13833.7|97
1659472800000|2022-08-02 20:40:00|13839.2|13834.2|13835.7|13830.7|13840.1|13834.9|13831.2|13825.6|204
1659473100000|2022-08-02 20:45:00|13835.8|13830.8|13834.7|13829.7|13838.7|13831.5|13834|13828|207
1659473400000|2022-08-02 20:50:00|13834.8|13829.8|13834.7|13829.7|13836.9|13830.3|13833.9|13828.4|100
1659473700000|2022-08-02 20:55:00|13834|13829|13831.7|13815.7|13838.1|13830.4|13828|13813.4|204
1659474000000|2022-08-02 21:00:00|13831.6|13815.6|13830.5|13814.5|13831.9|13815.9|13827.4|13811.4|43
1659474300000|2022-08-02 21:05:00|13830.8|13814.8|13831.2|13815.2|13834|13820.6|13830.5|13814.5|49
1659474600000|2022-08-02 21:10:00|13831.3|13815.3|13830.9|13814.9|13832.8|13816.8|13829.9|13813.9|128
1659474900000|2022-08-02 21:15:00|13830.7|13814.7|13831.6|13815.6|13833.8|13822.1|13829.9|13813.9|146
1659475200000|2022-08-02 21:20:00|13831.1|13815.1|13832.5|13816.5|13836.3|13822.7|13829.9|13813.9|135
1659475500000|2022-08-02 21:25:00|13832.6|13816.6|13832.7|13816.7|13833.4|13817.4|13831.6|13815.6|87
1659475800000|2022-08-02 21:30:00|13833.1|13817.1|13834.1|13818.1|13835.2|13821.2|13831.6|13815.6|183
1659476100000|2022-08-02 21:35:00|13834.3|13818.5|13835.2|13819.5|13835.6|13827.1|13831.3|13815.3|133
1659476400000|2022-08-02 21:40:00|13834|13820.7|13834.2|13818.2|13836.2|13823.9|13831.9|13815.9|101
1659476700000|2022-08-02 21:45:00|13833.4|13817.4|13834.3|13822.1|13835.8|13827.2|13831.3|13815.3|126
1659477000000|2022-08-02 21:50:00|13835.3|13818.6|13834.4|13822.1|13835.6|13824.5|13831.6|13815.6|89
1659477300000|2022-08-02 21:55:00|13834.7|13818.7|13834.7|13820.8|13835.6|13824.5|13831.1|13815.1|128
1659477600000|2022-08-02 22:00:00|13832.9|13824.3|13832.3|13823.3|13837.8|13827.6|13831.3|13815.3|285
1659477900000|2022-08-02 22:05:00|13832.9|13822.6|13828.2|13820.2|13834.4|13826.3|13827.3|13819.8|357
1659478200000|2022-08-02 22:10:00|13828.4|13820.1|13827.4|13821.2|13828.5|13822.1|13825.2|13817.8|268
1659478500000|2022-08-02 22:15:00|13828.3|13820.2|13829.2|13820.8|13830.2|13821.4|13826.9|13819.3|169
1659478800000|2022-08-02 22:20:00|13828.8|13820.3|13828.5|13823.5|13830.3|13824.1|13828.1|13818.9|142
1659479100000|2022-08-02 22:25:00|13828.4|13823.4|13829.5|13823.1|13829.7|13824|13827.6|13822.1|176
1659479400000|2022-08-02 22:30:00|13829.2|13823|13829.3|13824.3|13829.6|13824.3|13824|13817.1|174
1659479700000|2022-08-02 22:35:00|13830.9|13825.9|13829.8|13824.8|13831.4|13825.9|13829.2|13823.3|156
1659480000000|2022-08-02 22:40:00|13829.7|13824.7|13829.6|13824.6|13830.6|13825.5|13828.8|13823.8|118
1659480300000|2022-08-02 22:45:00|13829.9|13824.9|13833.4|13828.4|13835.2|13829.1|13829.5|13823.9|156
1659480600000|2022-08-02 22:50:00|13833.3|13828.3|13833.5|13828.5|13834.3|13828.9|13833.2|13827.8|63
1659480900000|2022-08-02 22:55:00|13833.6|13828.6|13833.5|13828.5|13834.4|13828.8|13833.3|13827.8|81
1659481200000|2022-08-02 23:00:00|13833.6|13828.6|13836.7|13831.7|13837.7|13832.7|13832.1|13827.1|130
1659481500000|2022-08-02 23:05:00|13836.8|13831.8|13836.4|13831.4|13838.3|13833.3|13836.3|13831.3|213
1659481800000|2022-08-02 23:10:00|13836.5|13831.5|13839.4|13834.4|13839.4|13834.4|13835|13831.3|209
1659482100000|2022-08-02 23:15:00|13837.7|13832.7|13838.1|13833.1|13838.9|13833.9|13836|13831|274
1659482400000|2022-08-02 23:20:00|13838|13833|13839.8|13834.8|13840.6|13835.6|13837.8|13832.8|275
1659482700000|2022-08-02 23:25:00|13839.5|13834.5|13841.3|13836.3|13842|13837|13838.9|13833.9|255
1659483000000|2022-08-02 23:30:00|13841.2|13836.2|13839.9|13834.9|13841.8|13836.8|13839.9|13834.9|222
1659483300000|2022-08-02 23:35:00|13838.4|13836.4|13841.8|13836.8|13842.2|13837.2|13838.4|13833.5|202
1659483600000|2022-08-02 23:40:00|13841.7|13836.7|13841.7|13836.7|13842.1|13838.5|13840.2|13835.9|185
1659483900000|2022-08-02 23:45:00|13841.6|13836.6|13843.1|13838.1|13844.1|13839.6|13840.1|13836.4|197
1659484200000|2022-08-02 23:50:00|13843|13838|13844.4|13839.4|13844.8|13841.1|13840.1|13836.1|322
1659484500000|2022-08-02 23:55:00|13844.3|13839.3|13843.6|13838.6|13845.1|13841.5|13841.7|13838.2|195
1659484800000|2022-08-03 00:00:00|13843.3|13838.3|13836.6|13831.6|13843.9|13840.5|13835|13831.2|355
1659485100000|2022-08-03 00:05:00|13836.8|13831.8|13835.8|13833.8|13838|13834.5|13834.6|13831.1|257
1659485400000|2022-08-03 00:10:00|13836.1|13834.1|13838.3|13836.3|13839.5|13836.4|13835|13831.5|242
1659485700000|2022-08-03 00:15:00|13838.4|13836.4|13839.6|13837.6|13841|13837.7|13835.2|13831.6|261
1659486000000|2022-08-03 00:20:00|13839.8|13837.8|13845.3|13840.3|13847.7|13844.6|13839.5|13836.1|416
1659486300000|2022-08-03 00:25:00|13845.4|13840.4|13847.9|13842.9|13849.2|13845.4|13844.3|13840.4|381
1659486600000|2022-08-03 00:30:00|13847.8|13842.8|13846.5|13844.5|13849.1|13845.7|13845.6|13841.6|334
1659486900000|2022-08-03 00:35:00|13846.4|13844.4|13845|13840|13848.1|13844.5|13842.9|13839.4|387
1659487200000|2022-08-03 00:40:00|13845.3|13840.3|13843.9|13841.9|13847.5|13844|13841.7|13838.1|436
1659487500000|2022-08-03 00:45:00|13844|13842|13842.6|13840.6|13845.8|13842.5|13842.2|13838.9|332
1659487800000|2022-08-03 00:50:00|13842.5|13840.5|13839.9|13837.9|13844.4|13841.1|13839.4|13836.5|392
1659488100000|2022-08-03 00:55:00|13841.7|13836.7|13837.5|13835.5|13842.8|13839.5|13837.5|13835.5|282
1659488400000|2022-08-03 01:00:00|13837.4|13835.4|13835.4|13833.4|13841.1|13837.2|13834.4|13832.4|351
1659488700000|2022-08-03 01:05:00|13837.5|13832.5|13834|13832|13838.8|13835.4|13832.1|13829.7|293
1659489000000|2022-08-03 01:10:00|13833.9|13831.9|13828.6|13823.6|13835|13831.9|13826.6|13823.2|389
1659489300000|2022-08-03 01:15:00|13828.7|13823.7|13830.5|13825.5|13831.4|13828|13826.4|13822.9|347
1659489600000|2022-08-03 01:20:00|13830.6|13825.6|13830.3|13828.3|13830.9|13828.9|13828.2|13825.3|238
1659489900000|2022-08-03 01:25:00|13830.4|13828.4|13830.3|13828.3|13830.7|13828.7|13829.6|13827.6|235
1659490200000|2022-08-03 01:30:00|13830.4|13828.4|13832.1|13830.1|13833.9|13830.6|13829.7|13826.6|290
1659490500000|2022-08-03 01:35:00|13832.2|13830.2|13831|13829|13833.5|13830.7|13830.2|13828.2|240
1659490800000|2022-08-03 01:40:00|13831.1|13829.1|13830.1|13825.1|13832.7|13829.6|13827.5|13824.3|336
1659491100000|2022-08-03 01:45:00|13830|13825|13829.6|13827.6|13831.9|13828.6|13826.6|13823.3|401
1659491400000|2022-08-03 01:50:00|13829.7|13827.7|13824.6|13822.6|13829.7|13827.7|13824.4|13822.4|338
1659491700000|2022-08-03 01:55:00|13824.5|13822.5|13824.6|13822.6|13827.4|13824.6|13824|13820.7|321
1659492000000|2022-08-03 02:00:00|13824.7|13822.7|13823.6|13821.6|13827.1|13824.8|13823.4|13820.8|317
1659492300000|2022-08-03 02:05:00|13823.7|13821.7|13821.9|13819.9|13824.9|13821.7|13821.1|13818.7|252
1659492600000|2022-08-03 02:10:00|13821.8|13819.8|13822|13820|13824.7|13821.5|13819.5|13816.1|279
1659492900000|2022-08-03 02:15:00|13822.1|13820.1|13818.6|13816.6|13823.3|13820.2|13817.9|13814|269
1659493200000|2022-08-03 02:20:00|13818.5|13816.5|13818.1|13816.1|13820.5|13817|13814.5|13811.1|369
1659493500000|2022-08-03 02:25:00|13818|13816|13822|13817|13824.8|13821.2|13816.9|13813.3|309
1659493800000|2022-08-03 02:30:00|13821.9|13816.9|13822.8|13820.8|13825.2|13821.5|13818.7|13814.9|358
1659494100000|2022-08-03 02:35:00|13824.3|13819.3|13822.7|13820.7|13825.1|13821.6|13822.3|13819.2|238
1659494400000|2022-08-03 02:40:00|13822.6|13820.6|13821.8|13819.8|13823.6|13820.8|13821.2|13818.5|244
1659494700000|2022-08-03 02:45:00|13822|13820|13820.8|13818.8|13823.6|13820.1|13819.7|13816.4|321
1659495000000|2022-08-03 02:50:00|13820.9|13818.9|13817.9|13815.9|13821|13819|13815.7|13812.3|418
1659495300000|2022-08-03 02:55:00|13818.1|13816.1|13816.6|13814.6|13822.3|13818.9|13816.3|13812.8|283
1659495600000|2022-08-03 03:00:00|13816.7|13814.7|13819|13814|13819.9|13816.3|13814.4|13811|342
1659495900000|2022-08-03 03:05:00|13818.9|13813.9|13821.5|13819.5|13823.7|13820.2|13816.5|13813|379
1659496200000|2022-08-03 03:10:00|13821.4|13819.4|13816.6|13814.6|13823|13819.9|13816.2|13812.5|356
1659496500000|2022-08-03 03:15:00|13816.5|13814.5|13819.2|13814.2|13819.7|13815.9|13815.4|13811.2|434
1659496800000|2022-08-03 03:20:00|13819.5|13814.5|13817.2|13812.2|13819.8|13814.8|13814.8|13811|361
1659497100000|2022-08-03 03:25:00|13817.1|13812.1|13821.1|13816.1|13821.1|13817.6|13814.5|13811|270
1659497400000|2022-08-03 03:30:00|13819.5|13817.5|13819|13814|13822.4|13818.9|13817.8|13812.9|267
1659497700000|2022-08-03 03:35:00|13819.1|13814.1|13819|13814|13820.1|13815.3|13817.1|13813.3|227
1659498000000|2022-08-03 03:40:00|13818.7|13813.7|13820.1|13815.1|13821.2|13817.5|13817.4|13813.5|194
1659498300000|2022-08-03 03:45:00|13820.2|13815.2|13815.5|13813.5|13820.9|13816.8|13815.3|13811.6|230
1659498600000|2022-08-03 03:50:00|13815.6|13813.6|13814.1|13812.1|13817.6|13814|13813.9|13810.3|245
1659498900000|2022-08-03 03:55:00|13814.2|13812.2|13811.5|13806.5|13816.1|13812.5|13808.9|13805.3|436
1659499200000|2022-08-03 04:00:00|13811.6|13806.6|13810.2|13805.2|13811.7|13808.3|13804.8|13801.2|438
1659499500000|2022-08-03 04:05:00|13808.6|13806.6|13811.2|13806.2|13811.6|13808.7|13807.1|13804.1|383
1659499800000|2022-08-03 04:10:00|13809.6|13807.6|13808.8|13806.8|13812.3|13809.4|13805.6|13802.1|390
1659500100000|2022-08-03 04:15:00|13808.9|13806.9|13810.1|13808.1|13812.7|13809.9|13808.6|13805.2|336
1659500400000|2022-08-03 04:20:00|13810.2|13808.2|13810.6|13805.6|13812.2|13808.8|13808.8|13805.1|281
1659500700000|2022-08-03 04:25:00|13808.9|13806.9|13808.2|13803.2|13810.7|13807.3|13806.5|13803.1|302
1659501000000|2022-08-03 04:30:00|13808.1|13803.1|13806.1|13804.1|13808.4|13805.5|13803.4|13800.1|302
1659501300000|2022-08-03 04:35:00|13806|13804|13807.5|13805.5|13809.2|13806|13805.7|13802.5|233
1659501600000|2022-08-03 04:40:00|13807.4|13805.4|13808.6|13806.6|13810.5|13806.9|13806.9|13803.5|262
1659501900000|2022-08-03 04:45:00|13808.7|13806.7|13809.6|13807.6|13811.1|13808|13806.9|13803.7|222
1659502200000|2022-08-03 04:50:00|13809.7|13807.7|13808.7|13806.7|13813.3|13811.3|13808.4|13804.8|217
1659502500000|2022-08-03 04:55:00|13808.6|13806.6|13808.4|13806.4|13809.8|13806.7|13805.7|13802.8|192
1659502800000|2022-08-03 05:00:00|13808.3|13806.3|13811.3|13809.3|13813.3|13810.3|13806.9|13803.6|254
1659503100000|2022-08-03 05:05:00|13811.2|13809.2|13809.9|13807.9|13811.5|13809.5|13808.3|13805.2|248
1659503400000|2022-08-03 05:10:00|13810.1|13808.1|13811.8|13809.8|13812.9|13810.4|13810.1|13807.6|218
1659503700000|2022-08-03 05:15:00|13811.7|13809.7|13811.7|13809.7|13814|13810.8|13811.6|13808.2|160
1659504000000|2022-08-03 05:20:00|13811.8|13809.8|13809.4|13807.4|13813.6|13810.1|13809.3|13806.3|229
1659504300000|2022-08-03 05:25:00|13809.3|13807.3|13810.2|13808.2|13810.4|13808.4|13805.6|13803.6|232
1659504600000|2022-08-03 05:30:00|13810.3|13808.3|13809.5|13807.5|13810.8|13808.8|13806.4|13803.3|259
1659504900000|2022-08-03 05:35:00|13809.4|13807.4|13805.3|13803.3|13810.3|13807.5|13805.3|13803|231
1659505200000|2022-08-03 05:40:00|13805|13803|13807.1|13805.1|13808.8|13805.5|13804.2|13801.2|197
1659505500000|2022-08-03 05:45:00|13807.2|13805.2|13808.4|13806.4|13808.8|13806.8|13806.4|13803.6|169
1659505800000|2022-08-03 05:50:00|13808.3|13806.3|13806.9|13804.9|13810.7|13807.5|13806.7|13804.7|196
1659506100000|2022-08-03 05:55:00|13806.8|13804.8|13807.6|13805.6|13809.8|13807.8|13806|13802.8|293
1659506400000|2022-08-03 06:00:00|13809.2|13804.2|13813.2|13811.2|13814.9|13812.1|13808.4|13804.2|390
1659506700000|2022-08-03 06:05:00|13813.6|13811.6|13810.9|13808.9|13815.6|13812.3|13809.8|13806.2|386
1659507000000|2022-08-03 06:10:00|13810.8|13808.8|13809.4|13807.4|13812.5|13808.9|13806.6|13803.6|359
1659507300000|2022-08-03 06:15:00|13809.3|13807.3|13809.5|13807.5|13811.4|13808.5|13808.1|13805.8|316
1659507600000|2022-08-03 06:20:00|13809.4|13807.4|13810.6|13808.6|13811.4|13809.4|13806.9|13804|325
1659507900000|2022-08-03 06:25:00|13810.5|13808.5|13807.4|13805.4|13810.8|13808.8|13807.4|13804.6|325
1659508200000|2022-08-03 06:30:00|13807.3|13805.3|13810.6|13808.6|13812.6|13809.1|13807|13803.3|257
1659508500000|2022-08-03 06:35:00|13811|13809|13811.3|13809.3|13812.8|13810.1|13808.2|13805.8|303
1659508800000|2022-08-03 06:40:00|13811.2|13809.2|13816.5|13814.5|13816.5|13814.5|13810.8|13808.8|343
1659509100000|2022-08-03 06:45:00|13816.2|13814.2|13815.2|13813.2|13816.9|13814.3|13813.9|13811.5|270
1659509400000|2022-08-03 06:50:00|13815.1|13813.1|13818.6|13816.6|13818.6|13816.6|13814.1|13811.1|322
1659509700000|2022-08-03 06:55:00|13818.5|13816.5|13813.1|13811.1|13819.6|13817.6|13812.7|13810.7|348
1659510000000|2022-08-03 07:00:00|13813|13811|13813.2|13811.2|13816|13813|13811.8|13809.8|489
1659510300000|2022-08-03 07:05:00|13813.3|13811.3|13812.7|13810.7|13814.6|13812.6|13810|13808|467
1659510600000|2022-08-03 07:10:00|13812.6|13810.6|13807.2|13802.2|13813|13811|13804|13802|420
1659510900000|2022-08-03 07:15:00|13807.1|13802.1|13806.3|13804.3|13808.1|13805.1|13802.4|13798.8|428
1659511200000|2022-08-03 07:20:00|13807.6|13802.6|13804.7|13802.7|13808.8|13806.8|13803.3|13801.3|496
1659511500000|2022-08-03 07:25:00|13804.8|13802.8|13807.8|13805.8|13808.1|13806.1|13804.1|13802.1|405
1659511800000|2022-08-03 07:30:00|13807.9|13805.9|13807.5|13805.5|13808.7|13806.7|13805.1|13803.1|431
1659512100000|2022-08-03 07:35:00|13807.4|13805.4|13805.8|13803.8|13808.9|13806.9|13805.4|13803.4|402
1659512400000|2022-08-03 07:40:00|13805.9|13803.9|13809.7|13804.7|13811|13807.6|13805.2|13801.7|335
1659512700000|2022-08-03 07:45:00|13810.2|13805.2|13813.1|13811.1|13815|13811.7|13810.2|13805.2|467
1659513000000|2022-08-03 07:50:00|13813.2|13811.2|13809.9|13807.9|13814.4|13811.5|13809.6|13806.6|464
1659513300000|2022-08-03 07:55:00|13809.7|13807.7|13811.4|13809.4|13812.9|13810.6|13809.4|13807.4|386
1659513600000|2022-08-03 08:00:00|13811.5|13809.5|13812|13810|13813.4|13810.4|13807.9|13804.4|482
1659513900000|2022-08-03 08:05:00|13811.9|13809.9|13811.7|13809.7|13813.1|13811|13809.8|13807.8|423
1659514200000|2022-08-03 08:10:00|13812|13810|13812.1|13810.1|13812.6|13810.6|13810.6|13808.6|326
1659514500000|2022-08-03 08:15:00|13812|13810|13809.8|13807.8|13812.1|13810.1|13809.4|13806.2|340
1659514800000|2022-08-03 08:20:00|13809.4|13807.4|13810.6|13808.6|13810.9|13808.9|13808.2|13805.8|389
1659515100000|2022-08-03 08:25:00|13810.9|13808.9|13809|13807|13812.7|13809.2|13808.6|13806.2|324
1659515400000|2022-08-03 08:30:00|13809.1|13807.1|13806.8|13804.8|13810.9|13807.3|13805.6|13803.6|330
1659515700000|2022-08-03 08:35:00|13806.6|13804.6|13808.3|13806.3|13809.1|13807.1|13805.5|13803.5|343
1659516000000|2022-08-03 08:40:00|13808.4|13806.4|13813|13811|13813.2|13811.2|13807.8|13805.8|289
1659516300000|2022-08-03 08:45:00|13812.9|13810.9|13813.5|13811.5|13815.9|13812.6|13812.3|13810.3|273
1659516600000|2022-08-03 08:50:00|13813.6|13811.6|13814.4|13812.4|13814.8|13812.8|13812.4|13810.4|281
1659516900000|2022-08-03 08:55:00|13814.5|13812.5|13815.1|13813.1|13816.3|13813.4|13814.2|13811.1|223
1659517200000|2022-08-03 09:00:00|13815|13813|13815.2|13813.2|13816.8|13813.4|13814.1|13811.8|227
1659517500000|2022-08-03 09:05:00|13815.1|13813.1|13813.3|13811.3|13816.4|13813.4|13812.7|13810.3|269
1659517800000|2022-08-03 09:10:00|13813.2|13811.2|13809.4|13807.4|13813.5|13811.2|13808.1|13804.8|343
1659518100000|2022-08-03 09:15:00|13809.5|13807.5|13809.6|13807.6|13812.2|13808.8|13809.3|13806.3|215
1659518400000|2022-08-03 09:20:00|13808.9|13806.9|13806.4|13804.4|13810.5|13807.2|13805|13803|273
1659518700000|2022-08-03 09:25:00|13806.3|13804.3|13808.4|13806.4|13810.8|13807.6|13806|13804|333
1659519000000|2022-08-03 09:30:00|13808.2|13806.2|13810.8|13808.8|13813.2|13809.7|13806.2|13804.1|346
1659519300000|2022-08-03 09:35:00|13810.7|13808.7|13811.4|13809.4|13815.5|13813.5|13810.3|13807.6|294
1659519600000|2022-08-03 09:40:00|13811.7|13809.7|13811.6|13809.6|13813.1|13810|13810.3|13807.1|273
1659519900000|2022-08-03 09:45:00|13811.9|13809.9|13813.1|13808.1|13813.2|13811.2|13810.9|13808.1|256
1659520200000|2022-08-03 09:50:00|13813|13808|13812.8|13810.8|13813|13810.8|13810.6|13808|269
1659520500000|2022-08-03 09:55:00|13812.7|13810.7|13811.1|13809.1|13814.1|13811.4|13809.6|13807.6|268
1659520800000|2022-08-03 10:00:00|13811.2|13809.2|13808|13806|13811.3|13809.3|13807.9|13805.9|327
1659521100000|2022-08-03 10:05:00|13807.9|13805.9|13806.8|13804.8|13809.7|13807.3|13806.3|13804.3|282
1659521400000|2022-08-03 10:10:00|13806.9|13804.9|13806.3|13804.3|13808.7|13805.3|13803.9|13800.8|362
1659521700000|2022-08-03 10:15:00|13806.2|13804.2|13813|13811|13816.8|13813.4|13806.2|13804.2|402
1659522000000|2022-08-03 10:20:00|13812.9|13810.9|13814.9|13812.9|13816.7|13813.6|13812.4|13808.9|397
1659522300000|2022-08-03 10:25:00|13814.7|13812.7|13815.2|13813.2|13817.3|13813.4|13813|13809.4|350
1659522600000|2022-08-03 10:30:00|13815.1|13813.1|13813.6|13811.6|13817.7|13814.3|13812.1|13810.1|339
1659522900000|2022-08-03 10:35:00|13813.4|13811.4|13814.1|13812.1|13815.6|13813.6|13812.2|13809.3|351
1659523200000|2022-08-03 10:40:00|13814.2|13812.2|13812.4|13810.4|13816.3|13813.3|13811.8|13809.8|345
1659523500000|2022-08-03 10:45:00|13812.1|13810.1|13812.2|13810.2|13812.8|13810.8|13809.2|13807.2|373
1659523800000|2022-08-03 10:50:00|13812.4|13810.4|13809.4|13807.4|13812.9|13810.9|13808.3|13806.3|319
1659524100000|2022-08-03 10:55:00|13809.5|13807.5|13810.7|13805.7|13811.9|13808.9|13808|13805.3|338
1659524400000|2022-08-03 11:00:00|13810.9|13805.9|13805.4|13803.4|13811.4|13807.1|13804.7|13802.5|321
1659524700000|2022-08-03 11:05:00|13805.5|13803.5|13804.6|13802.6|13807.5|13804.7|13804.5|13802.5|307
1659525000000|2022-08-03 11:10:00|13804.7|13802.7|13805.6|13803.6|13807.9|13804.8|13804.4|13802.4|302
1659525300000|2022-08-03 11:15:00|13805.7|13803.7|13807.8|13805.8|13807.8|13805.8|13804.5|13801.2|315
1659525600000|2022-08-03 11:20:00|13807.7|13805.7|13805.8|13803.8|13809.7|13806.7|13805.7|13802.3|294
1659525900000|2022-08-03 11:25:00|13805.7|13803.7|13796.7|13794.7|13808|13804.7|13796|13792.6|425
1659526200000|2022-08-03 11:30:00|13796.8|13794.8|13801.2|13799.2|13803.1|13800|13795.9|13792.5|469
1659526500000|2022-08-03 11:35:00|13801.1|13799.1|13806.9|13804.9|13807.5|13805.5|13800.7|13798.2|314
1659526800000|2022-08-03 11:40:00|13806.8|13804.8|13808.8|13806.8|13810.6|13807.3|13805.9|13803.3|397
1659527100000|2022-08-03 11:45:00|13808.7|13806.7|13809.7|13807.7|13812.9|13810.1|13808.4|13804.7|336
1659527400000|2022-08-03 11:50:00|13809.5|13807.5|13809.8|13804.8|13813|13809.5|13808.2|13804.6|436
1659527700000|2022-08-03 11:55:00|13810|13805|13808.9|13803.9|13810|13806.5|13805.3|13801.6|511
1659528000000|2022-08-03 12:00:00|13807.7|13805.7|13805.6|13803.6|13809.8|13806.8|13803.6|13800|435
1659528300000|2022-08-03 12:05:00|13805.7|13803.7|13807.1|13805.1|13809.6|13806.7|13805.5|13803.4|338
1659528600000|2022-08-03 12:10:00|13807|13805|13802.6|13800.6|13809|13805.9|13802.5|13799.3|407
1659528900000|2022-08-03 12:15:00|13802.5|13800.5|13801.7|13799.7|13806.5|13803.7|13800.9|13797.3|387
1659529200000|2022-08-03 12:20:00|13801.6|13799.6|13804.4|13802.4|13807|13803.5|13797.6|13794.2|441
1659529500000|2022-08-03 12:25:00|13804.5|13802.5|13807.7|13802.7|13807.8|13803.6|13802.7|13799.3|349
1659529800000|2022-08-03 12:30:00|13807.8|13802.8|13805.8|13803.8|13808.3|13804.8|13801.4|13797.9|450
1659530100000|2022-08-03 12:35:00|13805.4|13803.4|13807.4|13805.4|13808.2|13806.2|13803.4|13801.4|429
1659530400000|2022-08-03 12:40:00|13807.5|13805.5|13806.1|13804.1|13807.6|13805.5|13802.4|13799.3|379
1659530700000|2022-08-03 12:45:00|13806|13804|13809.2|13807.2|13809.8|13807.4|13805.2|13802.3|414
1659531000000|2022-08-03 12:50:00|13809.3|13807.3|13810.3|13808.3|13814.1|13810.9|13809.1|13806.1|446
1659531300000|2022-08-03 12:55:00|13810.4|13808.4|13807.7|13805.7|13811.6|13808.5|13807.3|13804|383
1659531600000|2022-08-03 13:00:00|13809.3|13804.3|13810.3|13805.3|13811.3|13807.9|13806.1|13803|422
1659531900000|2022-08-03 13:05:00|13810.4|13805.4|13809.2|13807.2|13812.6|13809.6|13808|13804.3|396
1659532200000|2022-08-03 13:10:00|13809.1|13807.1|13815.2|13810.2|13815.2|13811.3|13809|13805.7|337
1659532500000|2022-08-03 13:15:00|13815.3|13810.3|13816|13811|13816.5|13813|13813.2|13809.3|402
1659532800000|2022-08-03 13:20:00|13816.1|13811.1|13819.5|13814.5|13819.7|13815.9|13814.8|13811.1|451
1659533100000|2022-08-03 13:25:00|13819.6|13814.6|13814.9|13812.9|13820.1|13817|13814.8|13811.5|427
1659533400000|2022-08-03 13:30:00|13814.8|13812.8|13815.4|13813.4|13817.7|13814.2|13811.9|13807.9|548
1659533700000|2022-08-03 13:35:00|13815.3|13813.3|13810.9|13808.9|13816.6|13813.4|13809.3|13807.3|473
1659534000000|2022-08-03 13:40:00|13811|13809|13815.6|13810.6|13817|13813.9|13810.8|13807.7|461
1659534300000|2022-08-03 13:45:00|13815.5|13810.5|13808.7|13806.7|13817.7|13814.2|13808.6|13806.6|502
1659534600000|2022-08-03 13:50:00|13808.6|13806.6|13808.3|13806.3|13812.9|13809.4|13806.4|13803.3|463
1659534900000|2022-08-03 13:55:00|13808.4|13806.4|13808.7|13803.7|13811.5|13808|13807.3|13803.5|376
1659535200000|2022-08-03 14:00:00|13811.2|13806.2|13824.5|13819.5|13828.9|13823.9|13811.2|13803.5|652
1659535500000|2022-08-03 14:05:00|13824.4|13819.4|13828.9|13823.9|13831.7|13827.2|13823.5|13818.5|605
1659535800000|2022-08-03 14:10:00|13829.1|13824.1|13826|13824|13831.1|13826.1|13825.6|13821.2|545
1659536100000|2022-08-03 14:15:00|13826.1|13824.1|13832.3|13830.3|13835.3|13832|13826.1|13822.8|608
1659536400000|2022-08-03 14:20:00|13832.4|13830.4|13830.3|13825.3|13835.5|13831.9|13829.8|13824.8|648
1659536700000|2022-08-03 14:25:00|13830.1|13825.1|13827.5|13822.5|13833.9|13830.3|13826|13822.5|552
1659537000000|2022-08-03 14:30:00|13827.6|13822.6|13832.9|13827.9|13833.4|13830.4|13825.3|13820.3|510
1659537300000|2022-08-03 14:35:00|13832.8|13827.8|13824.2|13822.2|13836.5|13833.3|13823|13819.5|557
1659537600000|2022-08-03 14:40:00|13824.3|13822.3|13829.1|13827.1|13833|13829.1|13824.3|13820.9|575
1659537900000|2022-08-03 14:45:00|13829.2|13827.2|13828.9|13823.9|13833|13830.4|13827.2|13823|551
1659538200000|2022-08-03 14:50:00|13828.8|13823.8|13830.8|13828.8|13833.9|13830.5|13828.7|13823.7|566
1659538500000|2022-08-03 14:55:00|13830.7|13828.7|13831.6|13829.6|13833.1|13830.5|13830.2|13826.6|348
1659538800000|2022-08-03 15:00:00|13831.7|13829.7|13833.3|13831.3|13834.5|13831.3|13828.9|13826.9|325
1659539100000|2022-08-03 15:05:00|13833.2|13831.2|13831.3|13829.3|13834.8|13831.5|13830.6|13826.9|335
1659539400000|2022-08-03 15:10:00|13831.4|13829.4|13826|13824|13833.6|13830.2|13824.2|13821.3|318
1659539700000|2022-08-03 15:15:00|13826.2|13824.2|13827.7|13825.7|13828.6|13825.7|13825.2|13822.8|269
1659540000000|2022-08-03 15:20:00|13827.8|13825.8|13824.9|13822.9|13829.6|13826.1|13822.4|13819|359
1659540300000|2022-08-03 15:25:00|13825|13823|13824.1|13822.1|13826.4|13823.4|13821.6|13819.3|340
1659540600000|2022-08-03 15:30:00|13824|13822|13822.5|13820.5|13825.4|13823.4|13821.6|13819.6|368
1659540900000|2022-08-03 15:35:00|13822.2|13820.2|13821.1|13819.1|13824.5|13821|13820.5|13818.5|360
1659541200000|2022-08-03 15:40:00|13820.7|13818.7|13820.8|13818.8|13823.3|13820.6|13819.4|13816.5|314
1659541500000|2022-08-03 15:45:00|13820.9|13818.9|13820.4|13818.4|13822.2|13819.9|13819.6|13817|403
1659541800000|2022-08-03 15:50:00|13820.5|13818.5|13820|13818|13821.9|13819.9|13819.7|13817.7|331
1659542100000|2022-08-03 15:55:00|13819.9|13817.9|13819.6|13817.6|13821.8|13819|13819.6|13816.3|304
1659542400000|2022-08-03 16:00:00|13819.7|13817.7|13819.4|13817.4|13822.9|13820.1|13819|13816.1|363
1659542700000|2022-08-03 16:05:00|13819.3|13817.3|13815.7|13813.7|13819.9|13817.3|13813.5|13810.3|446
1659543000000|2022-08-03 16:10:00|13815.6|13813.6|13815.5|13810.5|13819.5|13815.8|13813|13809.9|384
1659543300000|2022-08-03 16:15:00|13815.6|13810.6|13815.9|13810.9|13817.1|13813.6|13813.7|13809.8|304
1659543600000|2022-08-03 16:20:00|13815.8|13810.8|13811.6|13809.6|13816|13812.4|13810.2|13807.9|243
1659543900000|2022-08-03 16:25:00|13812.3|13810.3|13817|13812|13817.1|13813.1|13812.1|13808.6|270
1659544200000|2022-08-03 16:30:00|13817.3|13812.3|13814.7|13809.7|13817.3|13812.9|13812.4|13808.7|266
1659544500000|2022-08-03 16:35:00|13813.1|13811.1|13816.9|13811.9|13817.1|13813.3|13813.1|13809.8|207
1659544800000|2022-08-03 16:40:00|13816.8|13811.8|13815.3|13810.3|13817|13813.6|13813.6|13809.7|276
1659545100000|2022-08-03 16:45:00|13815.4|13810.4|13815.7|13810.7|13816.6|13812.4|13813.9|13809.9|226
1659545400000|2022-08-03 16:50:00|13815.8|13810.8|13815.6|13813.6|13817.1|13813.6|13813.4|13810|185
1659545700000|2022-08-03 16:55:00|13815.7|13813.7|13815.3|13810.3|13816.8|13813.7|13812.6|13809.3|267
1659546000000|2022-08-03 17:00:00|13815.4|13810.4|13813.2|13811.2|13815.4|13811.4|13811.5|13809.5|227
1659546300000|2022-08-03 17:05:00|13813.1|13811.1|13814.2|13809.2|13814.8|13811.2|13810.6|13807.1|312
1659546600000|2022-08-03 17:10:00|13814.1|13809.1|13813.3|13811.3|13815.3|13811.9|13811.4|13808.2|183
1659546900000|2022-08-03 17:15:00|13813.4|13811.4|13814.8|13812.8|13816.8|13813.3|13813|13809.5|186
1659547200000|2022-08-03 17:20:00|13814.7|13812.7|13815.8|13813.8|13817|13813.8|13813.8|13810.3|203
1659547500000|2022-08-03 17:25:00|13815.7|13813.7|13814.5|13812.5|13816.4|13814.4|13814.3|13810.9|153
1659547800000|2022-08-03 17:30:00|13814.4|13812.4|13814.9|13809.9|13815.8|13812.5|13811.5|13807.8|186
1659548100000|2022-08-03 17:35:00|13814.8|13809.8|13814.2|13809.2|13815.2|13811.1|13811.8|13808|197
1659548400000|2022-08-03 17:40:00|13814.1|13809.1|13814.4|13809.4|13815.2|13811.5|13811.9|13808.1|199
1659548700000|2022-08-03 17:45:00|13814.2|13809.2|13814.3|13809.3|13815.2|13811.6|13812.7|13808.8|206
1659549000000|2022-08-03 17:50:00|13814.4|13809.4|13814.2|13809.2|13815.2|13811.5|13812.3|13808.5|194
1659549300000|2022-08-03 17:55:00|13814.1|13809.1|13811.8|13809.8|13814.3|13810.8|13811.3|13807.9|192
1659549600000|2022-08-03 18:00:00|13811.9|13809.9|13811.4|13809.4|13814.2|13810.5|13810.5|13807.2|169
1659549900000|2022-08-03 18:05:00|13811.3|13809.3|13814.4|13809.4|13814.4|13811|13811.1|13809|179
1659550200000|2022-08-03 18:10:00|13814.5|13809.5|13813.7|13808.7|13814.5|13810.9|13810.7|13807.7|224
1659550500000|2022-08-03 18:15:00|13813.6|13808.6|13813.7|13808.7|13814.3|13810.7|13811.6|13808.2|196
1659550800000|2022-08-03 18:20:00|13813.4|13808.4|13811.4|13809.4|13814.2|13810.6|13811.3|13807.8|176
1659551100000|2022-08-03 18:25:00|13811.3|13809.3|13813.5|13808.5|13813.9|13809.8|13811.1|13807.6|165
1659551400000|2022-08-03 18:30:00|13813.4|13808.4|13813.4|13808.4|13814.1|13809.7|13810.8|13807.4|173
1659551700000|2022-08-03 18:35:00|13813.3|13808.3|13814.7|13809.7|13815|13811.6|13812.4|13808.1|183
1659552000000|2022-08-03 18:40:00|13813.2|13811.2|13814|13812|13816.4|13813|13813|13809.5|175
1659552300000|2022-08-03 18:45:00|13814.3|13812.3|13814|13809|13816.8|13813.4|13811.6|13808|219
1659552600000|2022-08-03 18:50:00|13813.7|13808.7|13812.8|13807.8|13814.6|13811.4|13811.4|13807.6|241
1659552900000|2022-08-03 18:55:00|13812.9|13807.9|13811.4|13809.4|13813.9|13810.5|13810.9|13807.4|234
1659553200000|2022-08-03 19:00:00|13812.9|13807.9|13811|13806|13813.4|13809.5|13810.7|13805.7|198
1659553500000|2022-08-03 19:05:00|13810.9|13805.9|13812.2|13807.2|13812.8|13807.8|13809.2|13805.4|222
1659553800000|2022-08-03 19:10:00|13812.3|13807.3|13810.9|13805.9|13813|13808|13810.7|13805.7|210
1659554100000|2022-08-03 19:15:00|13811|13806|13809.7|13804.7|13811.1|13807.6|13808.3|13804.5|216
1659554400000|2022-08-03 19:20:00|13809.6|13804.6|13809|13804|13809.9|13806.4|13807.1|13803.6|171
1659554700000|2022-08-03 19:25:00|13809.1|13804.1|13809|13804|13809.7|13806|13808|13803.7|210
1659555000000|2022-08-03 19:30:00|13808.9|13803.9|13809.2|13804.2|13809.8|13806.1|13808|13803.9|185
1659555300000|2022-08-03 19:35:00|13809.1|13804.1|13808.8|13803.8|13809.4|13805.3|13807.3|13803.6|179
1659555600000|2022-08-03 19:40:00|13808.7|13803.7|13807.2|13802.2|13808.8|13804.3|13805.4|13801.9|217
1659555900000|2022-08-03 19:45:00|13807.5|13802.5|13807.6|13802.6|13807.8|13804.2|13805.9|13802.1|188
1659556200000|2022-08-03 19:50:00|13807.4|13802.4|13807.4|13802.4|13807.7|13802.7|13807.1|13802.1|142
1659556500000|2022-08-03 19:55:00|13807.5|13802.5|13807.3|13802.3|13810|13805|13805.6|13801.8|274
1659556800000|2022-08-03 20:00:00|13807.4|13802.4|13807.2|13802.2|13808.5|13803.5|13806.6|13801.6|195
1659557100000|2022-08-03 20:05:00|13807.4|13802.4|13807.2|13802.2|13807.5|13802.5|13806.7|13801.7|128
1659557400000|2022-08-03 20:10:00|13807.3|13802.3|13807.2|13802.2|13807.4|13802.4|13806.7|13801.7|143
1659557700000|2022-08-03 20:15:00|13807.1|13802.1|13807.6|13802.6|13807.6|13802.6|13807.1|13802.1|101
1659558000000|2022-08-03 20:20:00|13807.5|13802.5|13807.6|13802.6|13807.6|13803.7|13805.7|13802.1|123
1659558300000|2022-08-03 20:25:00|13807.7|13802.7|13807.5|13802.5|13807.7|13804.1|13805.8|13802.1|101
1659558600000|2022-08-03 20:30:00|13807.6|13802.6|13807.6|13802.6|13807.8|13802.8|13806.7|13801.7|65
1659558900000|2022-08-03 20:35:00|13807.4|13802.4|13807.4|13802.4|13808.5|13805.1|13807.1|13802.4|74
1659559200000|2022-08-03 20:40:00|13807.5|13802.5|13807.4|13802.4|13808.3|13802.8|13807.1|13801.8|81
1659559500000|2022-08-03 20:45:00|13806.9|13801.9|13806|13801|13808.2|13802.4|13805.4|13799|134
1659559800000|2022-08-03 20:50:00|13806.2|13801.2|13806.6|13801.6|13807.2|13802.2|13805.8|13800.5|122
1659560100000|2022-08-03 20:55:00|13806.7|13801.7|13811.5|13800.4|13811.8|13803.2|13806.3|13799.2|131
1659560400000|2022-08-03 21:00:00|13811|13801.6|13816.5|13800.5|13818.2|13802.2|13811|13799.2|52
1659560700000|2022-08-03 21:05:00|13816.2|13800.2|13813.6|13805.3|13816.2|13806.1|13812.3|13799.8|141
1659561000000|2022-08-03 21:10:00|13815.6|13800.7|13814.1|13804.1|13818.5|13805.1|13813.2|13799.5|293
1659561300000|2022-08-03 21:15:00|13814.6|13805.2|13817.7|13801.7|13818.4|13806.7|13810.2|13799.2|129
1659561600000|2022-08-03 21:20:00|13818.9|13802.9|13813|13803.2|13818.9|13805.7|13812.3|13799.7|109
1659561900000|2022-08-03 21:25:00|13813.2|13803|13813.5|13804.5|13818.5|13805.8|13812.3|13797.9|94
1659562200000|2022-08-03 21:30:00|13817.3|13801.3|13812.5|13802.1|13818.9|13805.5|13811.7|13799.3|162
1659562500000|2022-08-03 21:35:00|13812|13804.4|13813.2|13804.5|13818.1|13805.2|13812|13798.9|106
1659562800000|2022-08-03 21:40:00|13812.9|13802.3|13812.7|13801.3|13816.2|13805|13812|13798.9|92
1659563100000|2022-08-03 21:45:00|13811.3|13799.6|13812|13805|13816.1|13805|13811.3|13799.3|97
1659563400000|2022-08-03 21:50:00|13813|13804.6|13812.3|13805.1|13817|13806.4|13811.1|13799.2|103
1659563700000|2022-08-03 21:55:00|13812.1|13804.6|13812.1|13805.2|13818|13805.9|13811.4|13800.5|127
1659564000000|2022-08-03 22:00:00|13811.2|13806.2|13808.6|13803.6|13815.4|13806.2|13808|13799.1|182
1659564300000|2022-08-03 22:05:00|13810.9|13802.6|13812.1|13807.1|13818.5|13807.9|13807.7|13800|184
1659564600000|2022-08-03 22:10:00|13812.7|13807.7|13812.6|13807.6|13820.3|13808|13812|13801.7|165
1659564900000|2022-08-03 22:15:00|13812.5|13807.5|13812.5|13807.5|13818.3|13808.1|13812.3|13801.7|154
1659565200000|2022-08-03 22:20:00|13812.6|13807.6|13813.3|13808.3|13818.5|13808.8|13812.2|13802|183
1659565500000|2022-08-03 22:25:00|13814.4|13808|13811.1|13806.1|13816.9|13808.9|13810.9|13800.9|159
1659565800000|2022-08-03 22:30:00|13811.4|13806.4|13809.6|13802.9|13814.2|13806.6|13807.6|13799.4|280
1659566100000|2022-08-03 22:35:00|13810.2|13802.4|13807.8|13802.8|13814.4|13804.3|13806.7|13798.4|260
1659566400000|2022-08-03 22:40:00|13807.7|13802.7|13807.4|13802.4|13813.3|13803|13807.2|13797.3|127
1659566700000|2022-08-03 22:45:00|13807.2|13802.2|13807.7|13802.7|13811.5|13802.9|13807.2|13798.7|125
1659567000000|2022-08-03 22:50:00|13807.6|13802.6|13810.6|13800.1|13810.9|13803.1|13807.4|13799.5|169
1659567300000|2022-08-03 22:55:00|13810.9|13799.9|13808.6|13802.3|13811.3|13803|13807.6|13799.5|122
1659567600000|2022-08-03 23:00:00|13808.5|13802.4|13809.2|13804.2|13809.4|13804.4|13807.7|13802.4|131
1659567900000|2022-08-03 23:05:00|13809.1|13804.1|13809.3|13804.3|13810.2|13805.2|13809|13804|136
1659568200000|2022-08-03 23:10:00|13809.2|13804.2|13811.8|13806.8|13812.3|13807.3|13809.2|13804.2|131
1659568500000|2022-08-03 23:15:00|13811.9|13806.9|13812.2|13807.2|13812.4|13807.4|13810.6|13805.6|119
1659568800000|2022-08-03 23:20:00|13812.1|13807.1|13812.6|13807.6|13813|13808|13811.9|13806.9|136
1659569100000|2022-08-03 23:25:00|13812.7|13807.7|13812.4|13807.4|13813|13808|13811.7|13806.7|103
1659569400000|2022-08-03 23:30:00|13812.3|13807.3|13810.5|13805.5|13812.4|13807.4|13809|13805.2|140
1659569700000|2022-08-03 23:35:00|13810.4|13805.4|13811|13806|13811|13807.4|13808.7|13804.8|141
1659570000000|2022-08-03 23:40:00|13810.9|13805.9|13809.8|13804.8|13811|13807.2|13807.8|13804.1|123
1659570300000|2022-08-03 23:45:00|13809.7|13804.7|13810.9|13805.9|13811.2|13806.8|13807.4|13803.9|159
1659570600000|2022-08-03 23:50:00|13811|13806|13810|13805|13811.8|13808|13807.9|13804.6|176
1659570900000|2022-08-03 23:55:00|13809.9|13804.9|13811.4|13806.4|13811.4|13807.6|13808.4|13804.4|146
1659571200000|2022-08-04 00:00:00|13811.3|13806.3|13804.8|13802.8|13811.8|13808.6|13804.7|13801.8|390
1659571500000|2022-08-04 00:05:00|13804.7|13802.7|13806.2|13804.2|13809.4|13806.6|13804.6|13801.3|303
1659571800000|2022-08-04 00:10:00|13806.4|13804.4|13806.7|13804.7|13809.5|13806.4|13805.7|13802.4|279
1659572100000|2022-08-04 00:15:00|13806.8|13804.8|13805.7|13803.7|13808.1|13804.8|13804.7|13801.2|203
1659572400000|2022-08-04 00:20:00|13807.2|13802.2|13806.7|13804.7|13808.1|13805.5|13805.5|13802.2|244
1659572700000|2022-08-04 00:25:00|13806.8|13804.8|13806.6|13804.6|13809.7|13806.5|13805|13802.4|187
1659573000000|2022-08-04 00:30:00|13806.7|13804.7|13802.7|13800.7|13808.9|13805.4|13802.3|13799.2|257
1659573300000|2022-08-04 00:35:00|13802.8|13800.8|13803.9|13801.9|13805.1|13802.2|13802.4|13799.6|177
1659573600000|2022-08-04 00:40:00|13804|13802|13802.3|13800.3|13805.4|13802|13802.1|13798.9|224
1659573900000|2022-08-04 00:45:00|13802.1|13800.1|13801.8|13799.8|13804.8|13801.5|13799.5|13796.6|294
1659574200000|2022-08-04 00:50:00|13801.7|13799.7|13799.4|13797.4|13803.3|13799.8|13798.3|13795.4|299
1659574500000|2022-08-04 00:55:00|13799.5|13797.5|13798.6|13796.6|13801.6|13798.7|13798.6|13796.1|302
1659574800000|2022-08-04 01:00:00|13798.7|13796.7|13798.6|13796.6|13800.1|13797.1|13798.3|13795|174
1659575100000|2022-08-04 01:05:00|13798.8|13796.8|13798.5|13796.5|13799.3|13797.3|13798.2|13796.2|161
1659575400000|2022-08-04 01:10:00|13798.6|13796.6|13800.3|13798.3|13801.8|13799|13798.5|13796.1|261
1659575700000|2022-08-04 01:15:00|13800.2|13798.2|13796.8|13794.8|13801.3|13798.2|13796.1|13793.8|262
1659576000000|2022-08-04 01:20:00|13796.7|13794.7|13799.9|13794.9|13799.9|13796.5|13796.5|13794.3|231
1659576300000|2022-08-04 01:25:00|13798.4|13796.4|13798.8|13796.8|13800.7|13798.7|13797.8|13794.6|291
1659576600000|2022-08-04 01:30:00|13798.7|13796.7|13795.3|13793.3|13801.2|13798.1|13795.2|13793.2|315
1659576900000|2022-08-04 01:35:00|13795.4|13793.4|13796.3|13794.3|13797.5|13794.8|13795.1|13791.9|276
1659577200000|2022-08-04 01:40:00|13796.4|13794.4|13798.7|13796.7|13799|13796.7|13795.3|13793.1|290
1659577500000|2022-08-04 01:45:00|13798.6|13796.6|13803|13801|13804.8|13801.5|13797.8|13795.8|282
1659577800000|2022-08-04 01:50:00|13802.8|13800.8|13803.2|13801.2|13805.5|13802.2|13801.7|13798.7|265
1659578100000|2022-08-04 01:55:00|13803.3|13801.3|13805.7|13803.7|13807.7|13804.2|13802.4|13799.1|274
1659578400000|2022-08-04 02:00:00|13805.8|13803.8|13802.1|13800.1|13807.3|13803.9|13801.7|13798.8|265
1659578700000|2022-08-04 02:05:00|13802|13800|13803.9|13801.9|13805.6|13802.2|13802|13799.1|168
1659579000000|2022-08-04 02:10:00|13803.7|13801.7|13808.2|13806.2|13808.8|13806.6|13803.6|13801.6|226
1659579300000|2022-08-04 02:15:00|13808.3|13806.3|13805.8|13803.8|13808.3|13806.3|13805.6|13802.2|157
1659579600000|2022-08-04 02:20:00|13805.7|13803.7|13805.4|13803.4|13807.5|13804.4|13805.4|13802.2|135
1659579900000|2022-08-04 02:25:00|13805.5|13803.5|13805|13803|13807.6|13804.3|13804.8|13801.2|138
1659580200000|2022-08-04 02:30:00|13804.9|13802.9|13805.8|13803.8|13806.9|13803.9|13804.5|13801.1|219
1659580500000|2022-08-04 02:35:00|13805.7|13803.7|13810.1|13808.1|13811.2|13809.2|13805.7|13803.7|229
1659580800000|2022-08-04 02:40:00|13810.2|13808.2|13809|13807|13812.1|13808.8|13809|13805.6|214
1659581100000|2022-08-04 02:45:00|13809.1|13807.1|13808.9|13806.9|13810.2|13807.1|13806.8|13803.4|165
1659581400000|2022-08-04 02:50:00|13808.8|13806.8|13810.3|13808.3|13810.7|13808.4|13807.6|13804.6|227
1659581700000|2022-08-04 02:55:00|13810.2|13808.2|13809.3|13804.3|13812.1|13809|13807.8|13804.3|181
1659582000000|2022-08-04 03:00:00|13809.4|13804.4|13806.4|13804.4|13809.4|13805.8|13805.6|13802.1|140
1659582300000|2022-08-04 03:05:00|13806.3|13804.3|13804.2|13799.2|13806.9|13804.3|13802.5|13798.8|193
1659582600000|2022-08-04 03:10:00|13802.7|13800.7|13805.8|13803.8|13807.9|13804.6|13802.3|13798.7|218
1659582900000|2022-08-04 03:15:00|13805.7|13803.7|13806|13804|13807.9|13804.4|13804.4|13801.5|185
1659583200000|2022-08-04 03:20:00|13806.1|13804.1|13806.9|13804.9|13808.8|13805.7|13805.9|13802.1|196
1659583500000|2022-08-04 03:25:00|13807|13805|13804.9|13802.9|13808.9|13805.4|13804.9|13801.5|179
1659583800000|2022-08-04 03:30:00|13806.4|13801.4|13807.1|13805.1|13808.4|13805.3|13804.7|13801.4|206
1659584100000|2022-08-04 03:35:00|13807.2|13805.2|13809.7|13804.7|13810|13806.5|13806.3|13803.1|147
1659584400000|2022-08-04 03:40:00|13809.8|13804.8|13809.1|13807.1|13810.6|13807.2|13808|13804.6|207
1659584700000|2022-08-04 03:45:00|13809.2|13807.2|13808.8|13806.8|13811.3|13808.6|13808.5|13805.2|229
1659585000000|2022-08-04 03:50:00|13808.7|13806.7|13809|13807|13810.6|13807.6|13808.1|13805.2|177
1659585300000|2022-08-04 03:55:00|13809.1|13807.1|13810.3|13808.3|13811.8|13808.6|13808.9|13806.1|154
1659585600000|2022-08-04 04:00:00|13810.4|13808.4|13806.8|13804.8|13811.4|13808.4|13806.7|13803.5|218
1659585900000|2022-08-04 04:05:00|13806.9|13804.9|13806.6|13801.6|13808.8|13805.7|13804.4|13801|229
1659586200000|2022-08-04 04:10:00|13805|13803|13806.6|13801.6|13807.1|13803.6|13804.4|13800.5|200
1659586500000|2022-08-04 04:15:00|13806.5|13801.5|13804.3|13802.3|13806.6|13803|13804|13800.9|170
1659586800000|2022-08-04 04:20:00|13804.4|13802.4|13804.3|13802.3|13806.2|13802.7|13803|13799.6|120
1659587100000|2022-08-04 04:25:00|13804.4|13802.4|13804.6|13802.6|13806.3|13802.9|13803.7|13800.4|116
1659587400000|2022-08-04 04:30:00|13804.7|13802.7|13805.5|13803.5|13806.1|13804.1|13804.5|13802.5|129
1659587700000|2022-08-04 04:35:00|13805.6|13803.6|13805.7|13803.7|13805.9|13803.9|13805.5|13803.5|98
1659588000000|2022-08-04 04:40:00|13805.6|13803.6|13802.8|13800.8|13805.9|13803.9|13802.2|13799|185
1659588300000|2022-08-04 04:45:00|13802.7|13800.7|13801|13799|13804.6|13801.3|13800.8|13798.2|155
1659588600000|2022-08-04 04:50:00|13801.1|13799.1|13801.2|13799.2|13802.8|13799.3|13800.7|13797.4|114
1659588900000|2022-08-04 04:55:00|13801.3|13799.3|13803.2|13801.2|13804.9|13801.4|13801.3|13797.6|150
1659589200000|2022-08-04 05:00:00|13803.1|13801.1|13805.3|13803.3|13806.2|13803.4|13802.3|13798.9|165
1659589500000|2022-08-04 05:05:00|13805.4|13803.4|13808.2|13803.2|13808.3|13805.1|13805.2|13801.8|182
1659589800000|2022-08-04 05:10:00|13806.5|13804.5|13806.3|13804.3|13809.5|13806.1|13806.2|13803|164
1659590100000|2022-08-04 05:15:00|13806.4|13804.4|13805.5|13803.5|13808.3|13805.1|13805.3|13803.2|157
1659590400000|2022-08-04 05:20:00|13805.4|13803.4|13801.9|13799.9|13806.1|13804.1|13801.8|13799.8|137
1659590700000|2022-08-04 05:25:00|13801.8|13799.8|13801.7|13799.7|13802.7|13800.7|13800.8|13798.8|200
1659591000000|2022-08-04 05:30:00|13801.8|13799.8|13803.9|13801.9|13804.1|13802.1|13801.2|13799.2|274
1659591300000|2022-08-04 05:35:00|13804|13802|13805.3|13803.3|13807.3|13804.1|13803.3|13800.5|285
1659591600000|2022-08-04 05:40:00|13805.2|13803.2|13805.1|13803.1|13806.2|13803.6|13802.7|13799.4|185
1659591900000|2022-08-04 05:45:00|13805.2|13803.2|13803.4|13801.4|13806.3|13803.5|13803.2|13800.5|222
1659592200000|2022-08-04 05:50:00|13803.3|13801.3|13803.5|13801.5|13805.4|13802.2|13802.9|13800.3|178
1659592500000|2022-08-04 05:55:00|13803.4|13801.4|13808.6|13806.6|13810.2|13806.7|13803.4|13800.1|263
1659592800000|2022-08-04 06:00:00|13808.5|13806.5|13806.8|13804.8|13809.7|13806.6|13806.1|13803|338
1659593100000|2022-08-04 06:05:00|13806.7|13804.7|13806.6|13804.6|13809|13805.6|13803.4|13801.4|359
1659593400000|2022-08-04 06:10:00|13806.5|13804.5|13805.8|13803.8|13808.7|13805.9|13803.8|13800.6|369
1659593700000|2022-08-04 06:15:00|13805.9|13803.9|13806.3|13804.3|13810.1|13807.3|13804.7|13801.1|342
1659594000000|2022-08-04 06:20:00|13806.2|13804.2|13804.3|13802.3|13806.8|13804.3|13803.3|13799.4|332
1659594300000|2022-08-04 06:25:00|13804.4|13802.4|13804.9|13802.9|13806.1|13803.3|13803.1|13799.9|289
1659594600000|2022-08-04 06:30:00|13805|13803|13803|13801|13806.5|13803|13802.7|13799.4|301
1659594900000|2022-08-04 06:35:00|13803.1|13801.1|13804.4|13802.4|13806.7|13803.4|13803|13799.6|260
1659595200000|2022-08-04 06:40:00|13805.9|13800.9|13802.4|13800.4|13806.4|13803.2|13801.8|13798.4|345
1659595500000|2022-08-04 06:45:00|13802.3|13800.3|13802.9|13797.9|13806.1|13802.5|13800.1|13795.7|403
1659595800000|2022-08-04 06:50:00|13802.8|13797.8|13800.3|13798.3|13803.1|13799.5|13798.5|13795|397
1659596100000|2022-08-04 06:55:00|13800.5|13798.5|13800.3|13798.3|13804.2|13800.7|13800.2|13796.7|388
1659596400000|2022-08-04 07:00:00|13800.4|13798.4|13798.2|13796.2|13802.5|13799.5|13796.6|13794.4|461
1659596700000|2022-08-04 07:05:00|13798.1|13796.1|13796.5|13794.5|13800.9|13798|13795.8|13793.4|460
1659597000000|2022-08-04 07:10:00|13796.4|13794.4|13795.9|13793.9|13799.6|13795.9|13794.3|13791.8|415
1659597300000|2022-08-04 07:15:00|13795.6|13793.6|13795.6|13793.6|13797.8|13794.9|13794.3|13792.3|354
1659597600000|2022-08-04 07:20:00|13795.7|13793.7|13794.9|13792.9|13797|13794.2|13794.2|13791.3|414
1659597900000|2022-08-04 07:25:00|13795|13793|13792.9|13790.9|13795.4|13793.4|13792.3|13788.8|453
1659598200000|2022-08-04 07:30:00|13792.8|13790.8|13791.7|13789.7|13794.6|13791.1|13788.5|13785.6|357
1659598500000|2022-08-04 07:35:00|13791.8|13789.8|13791.9|13789.9|13792.9|13790.9|13791.1|13789.1|338
1659598800000|2022-08-04 07:40:00|13791.8|13789.8|13792.7|13790.7|13793|13791|13791.8|13789.8|226
1659599100000|2022-08-04 07:45:00|13792.6|13790.6|13794.9|13792.9|13795|13793|13791.8|13789.8|288
1659599400000|2022-08-04 07:50:00|13795|13793|13801.5|13799.5|13803.1|13799.6|13794.2|13792.2|340
1659599700000|2022-08-04 07:55:00|13803.3|13798.3|13799.3|13797.3|13803.5|13799.4|13799.1|13797.1|231
1659600000000|2022-08-04 08:00:00|13799.2|13797.2|13798.2|13796.2|13801.2|13799.2|13798|13796|347
1659600300000|2022-08-04 08:05:00|13798.3|13796.3|13798.2|13796.2|13800.3|13797.5|13798|13795|269
1659600600000|2022-08-04 08:10:00|13798.4|13796.4|13798.2|13796.2|13800.1|13797.2|13796.9|13794|250
1659600900000|2022-08-04 08:15:00|13798.1|13796.1|13796.4|13794.4|13800.3|13797.1|13796.2|13792.9|308
1659601200000|2022-08-04 08:20:00|13796.3|13794.3|13798.9|13796.9|13800.3|13797.3|13796.2|13794.2|276
1659601500000|2022-08-04 08:25:00|13799|13797|13802.1|13797.1|13803.9|13799.6|13798.7|13796.3|230
1659601800000|2022-08-04 08:30:00|13802|13797|13799.8|13797.8|13802.7|13799.9|13799.3|13796|407
1659602100000|2022-08-04 08:35:00|13799.7|13797.7|13798.2|13796.2|13801.7|13798.5|13797.5|13795.5|346
1659602400000|2022-08-04 08:40:00|13798.3|13796.3|13798.6|13796.6|13800.9|13798.9|13797.6|13795.6|376
1659602700000|2022-08-04 08:45:00|13798.5|13796.5|13799|13797|13799.2|13797.2|13797.2|13795.2|312
1659603000000|2022-08-04 08:50:00|13799.1|13797.1|13796.3|13794.3|13800|13798|13796.2|13793.5|275
1659603300000|2022-08-04 08:55:00|13796.4|13794.4|13792.9|13790.9|13798.1|13794.6|13792.1|13790|364
1659603600000|2022-08-04 09:00:00|13793|13791|13795.1|13793.1|13797.4|13794.2|13792.9|13790.8|324
1659603900000|2022-08-04 09:05:00|13795|13793|13795.7|13793.7|13797.8|13794.6|13794.4|13791.2|306
1659604200000|2022-08-04 09:10:00|13795.6|13793.6|13794.4|13792.4|13797.8|13794.6|13794.1|13792|204
1659604500000|2022-08-04 09:15:00|13794.3|13792.3|13797.2|13795.2|13798.1|13795.9|13792.4|13790.4|289
1659604800000|2022-08-04 09:20:00|13797.1|13795.1|13796.3|13794.3|13797.9|13795.9|13795.7|13793.7|289
1659605100000|2022-08-04 09:25:00|13796.2|13794.2|13793.6|13791.6|13797.3|13794.8|13793.2|13789.7|333
1659605400000|2022-08-04 09:30:00|13793.7|13791.7|13794.4|13792.4|13795.4|13793.1|13793|13789.9|271
1659605700000|2022-08-04 09:35:00|13794.5|13792.5|13791.8|13789.8|13795.5|13792.5|13791.7|13789.7|248
1659606000000|2022-08-04 09:40:00|13791.9|13789.9|13788.6|13786.6|13791.9|13789.9|13788.6|13786.6|248
1659606300000|2022-08-04 09:45:00|13788.5|13786.5|13791.2|13789.2|13793|13791|13788.4|13786.4|248
1659606600000|2022-08-04 09:50:00|13791.3|13789.3|13794.7|13792.7|13794.8|13792.8|13790.7|13787.2|308
1659606900000|2022-08-04 09:55:00|13794.6|13792.6|13794.5|13789.5|13795.8|13792.8|13791.6|13788.7|359
1659607200000|2022-08-04 10:00:00|13794.6|13789.6|13789.7|13787.7|13794.6|13791.3|13789.1|13785.8|316
1659607500000|2022-08-04 10:05:00|13789.8|13787.8|13790.3|13788.3|13791.4|13788.6|13788.3|13785.1|355
1659607800000|2022-08-04 10:10:00|13790.2|13788.2|13788.6|13786.6|13791.1|13788.4|13787.8|13784.7|326
1659608100000|2022-08-04 10:15:00|13788.7|13786.7|13789.7|13787.7|13790.3|13788.3|13788.2|13786.2|206
1659608400000|2022-08-04 10:20:00|13789.6|13787.6|13791.6|13786.6|13792.1|13788.5|13788.5|13785|270
1659608700000|2022-08-04 10:25:00|13791.7|13786.7|13787.2|13785.2|13791.9|13788.4|13787.1|13783.7|246
1659609000000|2022-08-04 10:30:00|13787.5|13785.5|13788|13786|13791.8|13788.4|13787.2|13783.8|361
1659609300000|2022-08-04 10:35:00|13788.1|13786.1|13787.2|13785.2|13790|13786.5|13786.2|13783.7|333
1659609600000|2022-08-04 10:40:00|13787.1|13785.1|13786.9|13781.9|13788.8|13785.5|13784.9|13781.5|408
1659609900000|2022-08-04 10:45:00|13785.2|13783.2|13785.3|13783.3|13786.9|13783.5|13783.5|13780.6|373
1659610200000|2022-08-04 10:50:00|13785.4|13783.4|13784.4|13782.4|13786|13784|13783.7|13781.7|271
1659610500000|2022-08-04 10:55:00|13784.2|13782.2|13788.2|13783.2|13788.6|13784.8|13784|13780.8|227
1659610800000|2022-08-04 11:00:00|13788.3|13783.3|13791.4|13789.4|13793.2|13789.9|13786.2|13781.2|493
1659611100000|2022-08-04 11:05:00|13791.3|13789.3|13794.3|13792.3|13795.4|13793.4|13789.3|13786|461
1659611400000|2022-08-04 11:10:00|13794.2|13792.2|13794.9|13792.9|13796.7|13793.5|13792.7|13789.9|474
1659611700000|2022-08-04 11:15:00|13795|13793|13787|13785|13796.2|13793.2|13786.8|13784.8|447
1659612000000|2022-08-04 11:20:00|13787.1|13785.1|13788.6|13786.6|13789.1|13787.1|13787.1|13785.1|336
1659612300000|2022-08-04 11:25:00|13788.7|13786.7|13790.6|13788.6|13791.1|13788.7|13787.8|13785.3|326
1659612600000|2022-08-04 11:30:00|13790.7|13788.7|13791.6|13789.6|13793.7|13791.7|13789.5|13787.5|363
1659612900000|2022-08-04 11:35:00|13791.5|13789.5|13790.9|13788.9|13793.7|13791.7|13789.6|13787.6|382
1659613200000|2022-08-04 11:40:00|13790.8|13788.8|13794|13792|13795.9|13793.3|13790.8|13788.8|524
1659613500000|2022-08-04 11:45:00|13794.1|13792.1|13797.7|13792.7|13798.4|13794.8|13792.7|13790.1|482
1659613800000|2022-08-04 11:50:00|13797.5|13792.5|13796.5|13794.5|13799.8|13796.4|13794|13790.6|423
1659614100000|2022-08-04 11:55:00|13796.4|13794.4|13792.5|13790.5|13798.2|13794.8|13789.6|13785.7|483
1659614400000|2022-08-04 12:00:00|13792.4|13790.4|13790.6|13788.6|13796.9|13793.7|13790.5|13787.9|453
1659614700000|2022-08-04 12:05:00|13790.7|13788.7|13794.6|13789.6|13794.8|13790.7|13788|13784.6|368
1659615000000|2022-08-04 12:10:00|13794.5|13789.5|13788.3|13786.3|13794.6|13791.4|13788|13786|432
1659615300000|2022-08-04 12:15:00|13788.6|13786.6|13791.9|13786.9|13794.8|13791.6|13788.6|13785.8|393
1659615600000|2022-08-04 12:20:00|13791.8|13786.8|13790.1|13788.1|13793|13789.5|13788|13784.7|322
1659615900000|2022-08-04 12:25:00|13789.9|13787.9|13791.4|13786.4|13791.6|13788.1|13788.2|13784.8|317
1659616200000|2022-08-04 12:30:00|13791.5|13786.5|13790.6|13785.6|13794.8|13790.8|13788.2|13784.8|389
1659616500000|2022-08-04 12:35:00|13790.8|13785.8|13783.6|13781.6|13790.8|13786.4|13783.5|13780|483
1659616800000|2022-08-04 12:40:00|13783.7|13781.7|13786|13781|13787.4|13783.4|13783.3|13779.8|478
1659617100000|2022-08-04 12:45:00|13785.9|13780.9|13782.8|13780.8|13788.1|13785.1|13782.7|13780.7|460
1659617400000|2022-08-04 12:50:00|13782.9|13780.9|13784.3|13782.3|13787.2|13784.8|13782.1|13780.1|386
1659617700000|2022-08-04 12:55:00|13784.4|13782.4|13787.3|13785.3|13789|13785.4|13784.3|13781.2|399
1659618000000|2022-08-04 13:00:00|13787.4|13785.4|13789.3|13787.3|13791.6|13788.3|13787.4|13783.9|411
1659618300000|2022-08-04 13:05:00|13789.4|13787.4|13789.2|13787.2|13789.5|13787.5|13786.8|13784.8|380
1659618600000|2022-08-04 13:10:00|13789.3|13787.3|13792.5|13787.5|13794|13790.6|13786.6|13783.7|394
1659618900000|2022-08-04 13:15:00|13792.4|13787.4|13793.5|13791.5|13794.2|13791.9|13789.1|13785.3|477
1659619200000|2022-08-04 13:20:00|13793.6|13791.6|13792.7|13790.7|13797.8|13795.8|13791.5|13788.5|389
1659619500000|2022-08-04 13:25:00|13792.6|13790.6|13790.9|13788.9|13794.9|13792.9|13790.5|13787.1|400
1659619800000|2022-08-04 13:30:00|13791|13789|13795.8|13793.8|13798.5|13794.2|13790.3|13786.3|556
1659620100000|2022-08-04 13:35:00|13795.9|13793.9|13793.9|13791.9|13797.4|13794|13792.6|13788.8|601
1659620400000|2022-08-04 13:40:00|13793.8|13791.8|13787|13782|13794.2|13791.9|13784.6|13781.2|536
1659620700000|2022-08-04 13:45:00|13786.9|13781.9|13784.3|13782.3|13787|13783.9|13781.7|13779.2|454
1659621000000|2022-08-04 13:50:00|13784.4|13782.4|13786.4|13784.4|13788.2|13784.7|13783.3|13779|484
1659621300000|2022-08-04 13:55:00|13786.3|13784.3|13783.1|13781.1|13788.2|13784.6|13781.6|13778.9|470
1659621600000|2022-08-04 14:00:00|13783.3|13781.3|13783.3|13781.3|13785.3|13783.3|13781.4|13779.4|460
1659621900000|2022-08-04 14:05:00|13783.4|13781.4|13779.2|13777.2|13783.8|13781.8|13777.3|13774.3|401
1659622200000|2022-08-04 14:10:00|13779.4|13777.4|13779.8|13777.8|13783.2|13779.9|13777.5|13775|437
1659622500000|2022-08-04 14:15:00|13779.9|13777.9|13784.6|13782.6|13786|13782.7|13777.8|13775.5|441
1659622800000|2022-08-04 14:20:00|13784.7|13782.7|13783.9|13781.9|13786.8|13783.9|13781.5|13778.3|428
1659623100000|2022-08-04 14:25:00|13783.8|13781.8|13787.1|13785.1|13788|13786|13783.4|13780.1|482
1659623400000|2022-08-04 14:30:00|13787.2|13785.2|13788.9|13786.9|13790.4|13788.4|13783.5|13781.5|457
1659623700000|2022-08-04 14:35:00|13789|13787|13785.5|13783.5|13789.6|13787.6|13784.9|13782.9|425
1659624000000|2022-08-04 14:40:00|13785.4|13783.4|13788.9|13786.9|13788.9|13786.9|13785.4|13783.4|482
1659624300000|2022-08-04 14:45:00|13789|13787|13787.4|13785.4|13790.6|13788|13786.3|13783.6|445
1659624600000|2022-08-04 14:50:00|13787.3|13785.3|13783|13781|13788.3|13786.3|13782.1|13779.4|453
1659624900000|2022-08-04 14:55:00|13782.9|13780.9|13776.5|13774.5|13785.5|13782.6|13776.2|13774.2|386
1659625200000|2022-08-04 15:00:00|13776.4|13774.4|13782.4|13780.4|13784.3|13780.8|13776.1|13774.1|373
1659625500000|2022-08-04 15:05:00|13782.2|13780.2|13781.2|13776.2|13782.8|13780.8|13776.2|13772.8|377
1659625800000|2022-08-04 15:10:00|13781.3|13776.3|13778.6|13776.6|13781.9|13778.6|13778.4|13775.2|321
1659626100000|2022-08-04 15:15:00|13778.7|13776.7|13774.7|13772.7|13778.8|13776.8|13774.4|13772|353
1659626400000|2022-08-04 15:20:00|13774.9|13772.9|13773.2|13768.2|13775.3|13773.3|13767.8|13764.3|399
1659626700000|2022-08-04 15:25:00|13773.1|13768.1|13771.8|13769.8|13774.6|13771|13771|13767.2|343
1659627000000|2022-08-04 15:30:00|13771.7|13769.7|13773.1|13771.1|13775.4|13772.1|13770.4|13767.3|345
1659627300000|2022-08-04 15:35:00|13773|13771|13778.4|13776.4|13780.1|13776.5|13772.5|13770.5|321
1659627600000|2022-08-04 15:40:00|13780.4|13775.4|13781|13779|13781.9|13779.9|13777.3|13773.9|407
1659627900000|2022-08-04 15:45:00|13780.9|13778.9|13780.8|13778.8|13781.9|13779.5|13779.2|13775.8|284
1659628200000|2022-08-04 15:50:00|13780.7|13778.7|13776.3|13774.3|13782.5|13779.4|13776.2|13772.7|302
1659628500000|2022-08-04 15:55:00|13776.5|13774.5|13775.7|13770.7|13777.9|13774.8|13774|13769.8|277
1659628800000|2022-08-04 16:00:00|13774.2|13772.2|13772.9|13770.9|13777|13773.5|13772.2|13768.9|288
1659629100000|2022-08-04 16:05:00|13773|13771|13773.7|13768.7|13774.8|13771.2|13771.2|13767.8|222
1659629400000|2022-08-04 16:10:00|13773.8|13768.8|13772.2|13767.2|13774.2|13770.8|13769.8|13766.5|242
1659629700000|2022-08-04 16:15:00|13772|13767|13769.3|13767.3|13772.7|13769.2|13768.6|13765.3|256
1659630000000|2022-08-04 16:20:00|13769.2|13767.2|13772.6|13767.6|13772.9|13769.3|13768.1|13764.3|237
1659630300000|2022-08-04 16:25:00|13772.5|13767.5|13768.3|13766.3|13773.1|13769.4|13767.7|13764.4|247
1659630600000|2022-08-04 16:30:00|13768.4|13766.4|13768.6|13763.6|13770.1|13766.5|13766.4|13763.2|337
1659630900000|2022-08-04 16:35:00|13768.9|13763.9|13769|13764|13770|13766.4|13766.8|13763.5|261
1659631200000|2022-08-04 16:40:00|13769.1|13764.1|13768.9|13763.9|13769.8|13766.3|13766.8|13763.3|252
1659631500000|2022-08-04 16:45:00|13769|13764|13774.6|13769.6|13775.2|13771.4|13767.6|13764|263
1659631800000|2022-08-04 16:50:00|13773.2|13771.2|13773.1|13768.1|13774.7|13771.3|13772.2|13767.8|258
1659632100000|2022-08-04 16:55:00|13773.2|13768.2|13771.7|13769.7|13774.2|13770.5|13770.2|13766.7|211
1659632400000|2022-08-04 17:00:00|13771.8|13769.8|13772.6|13767.6|13773.3|13769.9|13769.8|13765.6|242
1659632700000|2022-08-04 17:05:00|13772.5|13767.5|13772|13767|13774.1|13770.6|13769.9|13766.2|226
1659633000000|2022-08-04 17:10:00|13772.1|13767.1|13772.2|13767.2|13772.7|13767.7|13770.6|13765.6|208
1659633300000|2022-08-04 17:15:00|13772.1|13767.1|13772.4|13767.4|13772.6|13769.3|13771|13766.8|196
1659633600000|2022-08-04 17:20:00|13772.3|13767.3|13771.2|13766.2|13772.7|13767.7|13770.6|13765.6|178
1659633900000|2022-08-04 17:25:00|13771.1|13766.1|13768.9|13763.9|13771.2|13766.2|13766.3|13763.5|268
1659634200000|2022-08-04 17:30:00|13768.8|13763.8|13769.2|13764.2|13770.7|13766.7|13767.2|13763.8|329
1659634500000|2022-08-04 17:35:00|13769.1|13764.1|13769.7|13764.7|13770.2|13766.1|13766.2|13762.8|310
1659634800000|2022-08-04 17:40:00|13769.6|13764.6|13768.9|13763.9|13770.2|13766.6|13768.3|13763.3|296
1659635100000|2022-08-04 17:45:00|13769|13764|13767.2|13762.2|13770.6|13767|13767.1|13762.1|343
1659635400000|2022-08-04 17:50:00|13767.3|13762.3|13768.2|13763.2|13768.8|13763.8|13767.2|13762.2|266
1659635700000|2022-08-04 17:55:00|13768.1|13763.1|13769.7|13764.7|13769.8|13766|13766.9|13762.8|260
1659636000000|2022-08-04 18:00:00|13769.9|13764.9|13767.8|13762.8|13770.6|13766.9|13767.4|13762.4|342
1659636300000|2022-08-04 18:05:00|13767.9|13762.9|13765.5|13760.5|13768|13764.3|13765.3|13760.3|260
1659636600000|2022-08-04 18:10:00|13765.4|13760.4|13765.4|13760.4|13766.5|13761.5|13764.6|13759.6|251
1659636900000|2022-08-04 18:15:00|13765.3|13760.3|13764.4|13759.4|13766.1|13762.4|13763.7|13759.3|208
1659637200000|2022-08-04 18:20:00|13764.3|13759.3|13765.1|13760.1|13765.4|13760.4|13762|13758.5|248
1659637500000|2022-08-04 18:25:00|13765|13760|13762.5|13760.5|13765.2|13760.6|13762.1|13758.5|221
1659637800000|2022-08-04 18:30:00|13762.3|13760.3|13762.9|13757.9|13763.9|13760.4|13761.3|13757.8|232
1659638100000|2022-08-04 18:35:00|13762.8|13757.8|13763|13758|13764.7|13761.2|13761.3|13757.7|286
1659638400000|2022-08-04 18:40:00|13763.1|13758.1|13763.8|13758.8|13764.5|13760.9|13761.9|13758|192
1659638700000|2022-08-04 18:45:00|13762.6|13760.6|13764.6|13759.6|13765.7|13761.6|13762.6|13759|181
1659639000000|2022-08-04 18:50:00|13764.5|13759.5|13762.1|13757.1|13764.6|13761.1|13760.1|13756.5|174
1659639300000|2022-08-04 18:55:00|13762.2|13757.2|13758.8|13753.8|13762.3|13758.5|13758.6|13753.6|203
1659639600000|2022-08-04 19:00:00|13759|13754|13759.7|13754.7|13760.5|13757.2|13758.7|13753.7|253
1659639900000|2022-08-04 19:05:00|13759.8|13754.8|13759.7|13754.7|13760.6|13755.6|13759.4|13754.4|162
1659640200000|2022-08-04 19:10:00|13759.6|13754.6|13758.7|13753.7|13759.8|13754.8|13758.1|13753.1|206
1659640500000|2022-08-04 19:15:00|13758.5|13753.5|13757.8|13752.8|13758.8|13754.3|13756.3|13752.4|180
1659640800000|2022-08-04 19:20:00|13757.7|13752.7|13758.9|13753.9|13759.8|13754.9|13756.9|13752.6|204
1659641100000|2022-08-04 19:25:00|13758.8|13753.8|13757.8|13752.8|13760.2|13755.2|13756.6|13752.8|231
1659641400000|2022-08-04 19:30:00|13757.9|13752.9|13760.5|13755.5|13760.8|13757.3|13757.8|13752.8|208
1659641700000|2022-08-04 19:35:00|13760.7|13755.7|13760.9|13755.9|13760.9|13757.4|13758.3|13754.4|235
1659642000000|2022-08-04 19:40:00|13759.2|13757.2|13761.9|13756.9|13762|13758.5|13759|13755.5|200
1659642300000|2022-08-04 19:45:00|13761.8|13756.8|13759.8|13754.8|13762.2|13757.4|13757.7|13753.4|305
1659642600000|2022-08-04 19:50:00|13759.3|13754.3|13758.4|13753.4|13759.3|13755.2|13756.7|13753.2|238
1659642900000|2022-08-04 19:55:00|13758.3|13753.3|13760.2|13755.2|13761.9|13756.9|13757.6|13753.3|254
1659643200000|2022-08-04 20:00:00|13760.3|13755.3|13761.5|13756.5|13761.7|13756.7|13759.7|13754.7|194
1659643500000|2022-08-04 20:05:00|13761.4|13756.4|13759.3|13754.3|13761.5|13756.5|13759.1|13754.1|177
1659643800000|2022-08-04 20:10:00|13759.4|13754.4|13762.2|13757.2|13762.7|13759.2|13758.8|13753.8|222
1659644100000|2022-08-04 20:15:00|13762.1|13757.1|13763|13758|13763.7|13758.7|13761.9|13756.9|202
1659644400000|2022-08-04 20:20:00|13762.9|13757.9|13763.3|13758.3|13763.7|13758.7|13762.5|13757.5|153
1659644700000|2022-08-04 20:25:00|13763.4|13758.4|13761.2|13756.2|13763.4|13758.4|13761.2|13756.2|199
1659645000000|2022-08-04 20:30:00|13761.3|13756.3|13762.8|13757.8|13763.2|13758.2|13760.6|13755.6|217
1659645300000|2022-08-04 20:35:00|13763|13758|13763.1|13758.1|13763.8|13758.8|13762|13757|129
1659645600000|2022-08-04 20:40:00|13762.8|13757.8|13763.1|13758.1|13763.8|13758.8|13762.5|13757.5|91
1659645900000|2022-08-04 20:45:00|13763.2|13758.2|13764.3|13759.3|13777.5|13765.1|13761.5|13753.9|659
1659646200000|2022-08-04 20:50:00|13766|13757.2|13769.3|13760.5|13773.6|13763.1|13764.4|13757.2|285
1659646500000|2022-08-04 20:55:00|13769.7|13760|13773.1|13757.1|13773.1|13762|13766.4|13756.3|167
1659646800000|2022-08-04 21:00:00|13773.2|13757.2|13775.5|13759.5|13775.5|13759.5|13773.1|13757.1|35
1659647100000|2022-08-04 21:05:00|13775.4|13759.4|13776.2|13760.2|13776.5|13760.5|13775.3|13759.3|19
1659647400000|2022-08-04 21:10:00|13775.5|13759.5|13776.5|13760.5|13776.8|13760.8|13774.3|13758.3|85
1659647700000|2022-08-04 21:15:00|13776.6|13760.6|13774.9|13758.9|13777.8|13761.8|13772.4|13756.4|150
1659648000000|2022-08-04 21:20:00|13774.7|13758.7|13773|13757|13777.3|13761.3|13772.2|13756.2|116
1659648300000|2022-08-04 21:25:00|13776.7|13760.7|13770.2|13754.8|13777.1|13761.1|13766.1|13753.6|165
1659648600000|2022-08-04 21:30:00|13769.6|13756.6|13769.3|13756.9|13770.7|13761.2|13766|13753.7|157
1659648900000|2022-08-04 21:35:00|13769.4|13756.4|13769.1|13757.7|13770.3|13758.5|13766.8|13753.9|116
1659649200000|2022-08-04 21:40:00|13769.2|13757.2|13766.7|13758|13770.6|13759.9|13766.7|13754.3|150
1659649500000|2022-08-04 21:45:00|13766.8|13759|13768|13757.3|13770.3|13759.5|13766.8|13754.4|142
1659649800000|2022-08-04 21:50:00|13769.3|13755.7|13767.8|13757|13769.3|13758.5|13767|13755.4|89
1659650100000|2022-08-04 21:55:00|13768.2|13756.3|13768.1|13756.4|13769.3|13759.6|13765.9|13754.9|110
1659650400000|2022-08-04 22:00:00|13768.6|13758|13771.6|13757.2|13780|13764|13766.8|13755.2|241
1659650700000|2022-08-04 22:05:00|13773.4|13757.4|13768.1|13760|13774|13760.6|13768.1|13755.9|149
1659651000000|2022-08-04 22:10:00|13769.6|13759.9|13770.1|13763.4|13777.9|13764.2|13766.6|13756.1|283
1659651300000|2022-08-04 22:15:00|13770.2|13763.3|13773.3|13760.6|13775.3|13763.7|13770.2|13759.3|161
1659651600000|2022-08-04 22:20:00|13772.9|13761.1|13772.2|13763.7|13773.8|13764.5|13771.3|13761|157
1659651900000|2022-08-04 22:25:00|13772.3|13764.2|13772.5|13764.4|13773.8|13764.8|13771.9|13762.4|107
1659652200000|2022-08-04 22:30:00|13772.2|13764.9|13770.7|13764.6|13773.8|13766.9|13769.5|13762.8|411
1659652500000|2022-08-04 22:35:00|13771.1|13764.7|13769.9|13763.3|13771.1|13765.4|13768.2|13762.5|210
1659652800000|2022-08-04 22:40:00|13769.6|13763.6|13770|13763.6|13770.7|13764.3|13768|13762.1|228
1659653100000|2022-08-04 22:45:00|13769.7|13763.7|13769.7|13763.5|13771.1|13765.5|13768.7|13763.2|167
1659653400000|2022-08-04 22:50:00|13769|13764|13765.9|13758.8|13769.5|13764.1|13764.2|13758.2|238
1659653700000|2022-08-04 22:55:00|13765.8|13759|13763.4|13758.4|13766.8|13760.6|13762.8|13755.9|298
1659654000000|2022-08-04 23:00:00|13763.2|13758.2|13763.2|13758.2|13763.6|13758.4|13761.7|13756.7|190
1659654300000|2022-08-04 23:05:00|13763.3|13758.3|13762.9|13757.9|13763.7|13758.7|13762.4|13757.4|163
1659654600000|2022-08-04 23:10:00|13762.7|13757.7|13761.7|13756.7|13763|13758|13759.9|13754.9|164
1659654900000|2022-08-04 23:15:00|13761.8|13756.8|13761.7|13756.7|13761.9|13756.9|13761|13756|113
1659655200000|2022-08-04 23:20:00|13761.6|13756.6|13760.7|13755.7|13761.7|13756.7|13759.4|13754.4|140
1659655500000|2022-08-04 23:25:00|13760.6|13755.6|13761.1|13756.1|13761.3|13756.3|13760.1|13755.1|165
1659655800000|2022-08-04 23:30:00|13761.2|13756.2|13760.3|13755.3|13761.8|13756.8|13760.1|13755.1|167
1659656100000|2022-08-04 23:35:00|13760.2|13755.2|13760.5|13755.5|13761.2|13756.2|13760|13755|139
1659656400000|2022-08-04 23:40:00|13760.4|13755.4|13760.3|13755.3|13760.6|13755.6|13760.2|13755.2|99
1659656700000|2022-08-04 23:45:00|13760.4|13755.4|13760.9|13755.9|13761.1|13756.1|13760.2|13755.2|116
1659657000000|2022-08-04 23:50:00|13760.8|13755.8|13756.1|13751.1|13760.9|13755.9|13756.1|13751.1|175
1659657300000|2022-08-04 23:55:00|13755.8|13750.8|13756.4|13751.4|13757.2|13752.2|13755.8|13750.8|138
1659657600000|2022-08-05 00:00:00|13756.5|13751.5|13763.3|13758.3|13763.6|13759.5|13756|13751|280
1659657900000|2022-08-05 00:05:00|13763.5|13758.5|13761.9|13759.9|13766.1|13762.6|13761|13757.4|302
1659658200000|2022-08-05 00:10:00|13762|13760|13762.3|13760.3|13766|13763.4|13761.6|13758.5|268
1659658500000|2022-08-05 00:15:00|13762.2|13760.2|13761.1|13759.1|13764|13760.6|13760.1|13756.8|279
1659658800000|2022-08-05 00:20:00|13760.9|13758.9|13759.9|13757.9|13762.8|13759.3|13759.7|13756.1|194
1659659100000|2022-08-05 00:25:00|13760|13758|13763.6|13758.6|13764|13760.6|13759.3|13755.3|215
1659659400000|2022-08-05 00:30:00|13762.2|13760.2|13762.5|13760.5|13764.1|13760.8|13761.6|13758.6|174
1659659700000|2022-08-05 00:35:00|13762.6|13760.6|13765.1|13763.1|13767|13763.5|13762.1|13759.8|147
1659660000000|2022-08-05 00:40:00|13765|13763|13764.8|13762.8|13766|13763|13762.7|13759.6|236
1659660300000|2022-08-05 00:45:00|13764.7|13762.7|13764.4|13762.4|13765.9|13762.7|13763.7|13760.6|219
1659660600000|2022-08-05 00:50:00|13764.1|13762.1|13766.5|13761.5|13766.9|13763.7|13761.8|13758.2|361
1659660900000|2022-08-05 00:55:00|13766.6|13761.6|13764.2|13762.2|13766.6|13762.5|13762.9|13759|252
1659661200000|2022-08-05 01:00:00|13764.1|13762.1|13764.6|13762.6|13767.6|13764.5|13763.7|13761.2|251
1659661500000|2022-08-05 01:05:00|13764.7|13762.7|13764.6|13762.6|13767.3|13763.9|13761.7|13759.7|260
1659661800000|2022-08-05 01:10:00|13764.5|13762.5|13767.7|13765.7|13770|13766.4|13763.9|13761.3|277
1659662100000|2022-08-05 01:15:00|13767.5|13765.5|13763.8|13761.8|13769.1|13765.8|13762.6|13759.5|275
1659662400000|2022-08-05 01:20:00|13764.2|13762.2|13760|13758|13765.4|13763|13760|13756.4|254
1659662700000|2022-08-05 01:25:00|13761.4|13756.4|13760.1|13758.1|13761.8|13758.8|13756.3|13753.1|328
1659663000000|2022-08-05 01:30:00|13761.5|13756.5|13760.8|13758.8|13762.3|13759|13758.4|13755|264
1659663300000|2022-08-05 01:35:00|13760.7|13758.7|13763.3|13761.3|13765.9|13762.5|13760.4|13758.4|210
1659663600000|2022-08-05 01:40:00|13763.1|13761.1|13765.4|13763.4|13766.8|13763.8|13762.4|13759.1|311
1659663900000|2022-08-05 01:45:00|13765.5|13763.5|13761.5|13759.5|13765.9|13763.9|13761.5|13759.5|271
1659664200000|2022-08-05 01:50:00|13761.6|13759.6|13760.2|13758.2|13763.8|13760.6|13759.9|13756.7|215
1659664500000|2022-08-05 01:55:00|13760.3|13758.3|13761.8|13759.8|13763.3|13760.3|13760.2|13758.2|231
1659664800000|2022-08-05 02:00:00|13761.9|13759.9|13763.1|13761.1|13764.4|13762.4|13761.7|13759.7|230
1659665100000|2022-08-05 02:05:00|13763|13761|13761.4|13759.4|13763|13761|13760.1|13757|230
1659665400000|2022-08-05 02:10:00|13761.5|13759.5|13759.7|13757.7|13763.2|13760.3|13759.5|13756.1|279
1659665700000|2022-08-05 02:15:00|13759.9|13757.9|13759.8|13757.8|13761.7|13758.6|13759.3|13756|231
1659666000000|2022-08-05 02:20:00|13759.7|13757.7|13760.5|13758.5|13760.5|13758.5|13758.8|13756.8|218
1659666300000|2022-08-05 02:25:00|13760.4|13758.4|13762.1|13760.1|13764.3|13761.4|13760.3|13758.3|170
1659666600000|2022-08-05 02:30:00|13762.2|13760.2|13762|13760|13767.1|13763.9|13761.7|13759.7|253
1659666900000|2022-08-05 02:35:00|13761.9|13759.9|13763.6|13761.6|13765.3|13762|13761.7|13759|241
1659667200000|2022-08-05 02:40:00|13763.5|13761.5|13764.3|13762.3|13765.5|13762.5|13760.8|13757.7|210
1659667500000|2022-08-05 02:45:00|13764.2|13762.2|13766.1|13764.1|13768.4|13765.5|13764.2|13761.5|249
1659667800000|2022-08-05 02:50:00|13766|13764|13765.4|13763.4|13767.5|13765.3|13765|13761.7|229
1659668100000|2022-08-05 02:55:00|13765.5|13763.5|13764.9|13762.9|13766.7|13764.2|13764.2|13761.6|245
1659668400000|2022-08-05 03:00:00|13765|13763|13763.8|13761.8|13766.5|13763.3|13763.8|13761.5|163
1659668700000|2022-08-05 03:05:00|13763.9|13761.9|13764.6|13762.6|13766.3|13762.8|13763|13760.2|210
1659669000000|2022-08-05 03:10:00|13764.7|13762.7|13763.8|13761.8|13765.4|13762.7|13763.2|13760.2|192
1659669300000|2022-08-05 03:15:00|13763.7|13761.7|13764.3|13762.3|13765.8|13762.8|13763.6|13760.5|188
1659669600000|2022-08-05 03:20:00|13764.4|13762.4|13762.6|13760.6|13765.5|13762.7|13762.3|13758.9|186
1659669900000|2022-08-05 03:25:00|13762.5|13760.5|13760.4|13758.4|13763.4|13760.5|13759.8|13756.3|166
1659670200000|2022-08-05 03:30:00|13760.3|13758.3|13762.3|13760.3|13764.8|13761.3|13760.2|13758.1|202
1659670500000|2022-08-05 03:35:00|13762.4|13760.4|13762|13760|13765.2|13762.1|13761.5|13758.9|189
1659670800000|2022-08-05 03:40:00|13762.1|13760.1|13763.5|13758.5|13763.6|13760.2|13761.4|13758.3|110
1659671100000|2022-08-05 03:45:00|13762|13760|13758.8|13756.8|13763.5|13760.2|13758|13754.5|216
1659671400000|2022-08-05 03:50:00|13758.9|13756.9|13759.1|13757.1|13760.2|13757.1|13757.4|13754|168
1659671700000|2022-08-05 03:55:00|13759|13757|13758.6|13756.6|13760|13757.4|13757.4|13754.9|199
1659672000000|2022-08-05 04:00:00|13758.5|13756.5|13758.4|13753.4|13759.5|13756.7|13756.8|13753.3|139
1659672300000|2022-08-05 04:05:00|13758.3|13753.3|13757.5|13755.5|13758.3|13755.8|13756.5|13753.3|99
1659672600000|2022-08-05 04:10:00|13757.4|13755.4|13757|13755|13759|13755.6|13757|13754|103
1659672900000|2022-08-05 04:15:00|13757.1|13755.1|13757.4|13755.4|13758.1|13756.1|13757|13755|126
1659673200000|2022-08-05 04:20:00|13757.3|13755.3|13757.4|13755.4|13760|13756.7|13757.3|13754.8|116
1659673500000|2022-08-05 04:25:00|13757.3|13755.3|13756.7|13754.7|13757.8|13755.8|13756.6|13754.6|96
1659673800000|2022-08-05 04:30:00|13756.8|13754.8|13755.1|13753.1|13757.1|13755.1|13755|13753|95
1659674100000|2022-08-05 04:35:00|13755|13753|13755.9|13753.9|13755.9|13753.9|13754.9|13752.9|89
1659674400000|2022-08-05 04:40:00|13755.8|13753.8|13755.4|13753.4|13756.2|13754.2|13755.4|13753.4|136
1659674700000|2022-08-05 04:45:00|13755.3|13753.3|13755.4|13753.4|13756.1|13754.1|13755.3|13753.3|124
1659675000000|2022-08-05 04:50:00|13755.5|13753.5|13755|13753|13756.4|13753.8|13754.6|13751.3|123
1659675300000|2022-08-05 04:55:00|13754.9|13752.9|13754.9|13752.9|13757.2|13754.6|13754.6|13751.2|183
1659675600000|2022-08-05 05:00:00|13756.2|13751.2|13758.1|13756.1|13758.2|13756.1|13755.8|13751.2|193
1659675900000|2022-08-05 05:05:00|13758|13756|13759.6|13757.6|13759.9|13757.9|13758|13756|113
1659676200000|2022-08-05 05:10:00|13759.5|13757.5|13758.1|13756.1|13759.7|13757.7|13757.6|13755.6|147
1659676500000|2022-08-05 05:15:00|13758|13756|13759.1|13757.1|13759.8|13757.8|13758|13754.6|161
1659676800000|2022-08-05 05:20:00|13759.2|13757.2|13756.6|13754.6|13759.3|13757.3|13756.6|13754.1|152
1659677100000|2022-08-05 05:25:00|13756.5|13754.5|13757.4|13755.4|13759.3|13756|13756.2|13753.8|143
1659677400000|2022-08-05 05:30:00|13757.3|13755.3|13755.4|13753.4|13757.4|13755.4|13754.7|13751.6|173
1659677700000|2022-08-05 05:35:00|13755.3|13753.3|13755.4|13753.4|13757.1|13754.6|13754.5|13750.9|130
1659678000000|2022-08-05 05:40:00|13755.3|13753.3|13754.8|13752.8|13756.7|13753.7|13754.3|13751.4|155
1659678300000|2022-08-05 05:45:00|13754.5|13752.5|13755.6|13753.6|13755.7|13753.7|13754.3|13752.3|169
1659678600000|2022-08-05 05:50:00|13755.7|13753.7|13757.1|13755.1|13758.9|13755.9|13755.4|13753.4|193
1659678900000|2022-08-05 05:55:00|13756.9|13754.9|13755.7|13753.7|13758.1|13756.1|13755.5|13753.5|205
1659679200000|2022-08-05 06:00:00|13755.8|13753.8|13757.4|13755.4|13760.7|13757.5|13754.4|13751.5|239
1659679500000|2022-08-05 06:05:00|13757.3|13755.3|13761.4|13759.4|13763.6|13760.2|13757.3|13754.8|271
1659679800000|2022-08-05 06:10:00|13761.5|13759.5|13762.9|13760.9|13763.1|13760.9|13760.9|13757.9|234
1659680100000|2022-08-05 06:15:00|13763|13761|13762.2|13760.2|13763.3|13761.3|13762.1|13760.1|231
1659680400000|2022-08-05 06:20:00|13762.3|13760.3|13763.9|13761.9|13765.9|13762.6|13761|13759|285
1659680700000|2022-08-05 06:25:00|13763.8|13761.8|13761.9|13759.9|13765.8|13762.7|13760.6|13757.2|237
1659681000000|2022-08-05 06:30:00|13762|13760|13762|13760|13765.7|13762.2|13761.9|13759.2|259
1659681300000|2022-08-05 06:35:00|13762.3|13760.3|13760.2|13758.2|13764.1|13761.2|13760.1|13757|214
1659681600000|2022-08-05 06:40:00|13760.3|13758.3|13761.1|13759.1|13762.9|13759.5|13760|13756.8|213
1659681900000|2022-08-05 06:45:00|13760.9|13758.9|13761.4|13759.4|13765.7|13761.8|13760.8|13757.3|256
1659682200000|2022-08-05 06:50:00|13761.3|13759.3|13758.5|13756.5|13761.8|13759.8|13758|13756|330
1659682500000|2022-08-05 06:55:00|13758.6|13756.6|13761.7|13756.7|13761.8|13759.4|13758.6|13755.6|286
1659682800000|2022-08-05 07:00:00|13761.8|13756.8|13759.1|13757.1|13762|13758.1|13758.2|13756.2|291
1659683100000|2022-08-05 07:05:00|13759.5|13757.5|13759.4|13757.4|13761.2|13758.9|13758.5|13755.1|294
1659683400000|2022-08-05 07:10:00|13759.5|13757.5|13759.2|13757.2|13760.7|13758.7|13757.3|13755.3|332
1659683700000|2022-08-05 07:15:00|13758.8|13756.8|13759.6|13757.6|13760.8|13758.8|13757.3|13755.3|326
1659684000000|2022-08-05 07:20:00|13759.7|13757.7|13761|13759|13761.6|13759.6|13758.7|13756.7|257
1659684300000|2022-08-05 07:25:00|13760.9|13758.9|13761.3|13759.3|13763.1|13760.8|13760.3|13758|324
1659684600000|2022-08-05 07:30:00|13761.2|13759.2|13760.6|13758.6|13764.8|13761.5|13760.5|13757.3|304
1659684900000|2022-08-05 07:35:00|13760.5|13758.5|13763.5|13758.5|13764.7|13761.1|13759.5|13756.4|359
1659685200000|2022-08-05 07:40:00|13763.4|13758.4|13763.1|13761.1|13764.3|13762.3|13761.3|13758|361
1659685500000|2022-08-05 07:45:00|13762.9|13760.9|13761.6|13759.6|13764.8|13761.5|13760.4|13758.3|391
1659685800000|2022-08-05 07:50:00|13761.5|13759.5|13762.5|13760.5|13762.6|13760.6|13760.5|13758.5|282
1659686100000|2022-08-05 07:55:00|13762.1|13760.1|13758.9|13756.9|13762.8|13760.8|13758.3|13755.2|351
1659686400000|2022-08-05 08:00:00|13759|13757|13759.5|13757.5|13760.7|13758.6|13756.8|13753.8|453
1659686700000|2022-08-05 08:05:00|13759.4|13757.4|13761.8|13756.8|13762|13760|13759.2|13756|327
1659687000000|2022-08-05 08:10:00|13761.9|13756.9|13761.2|13759.2|13764.2|13761.1|13760.4|13756.9|293
1659687300000|2022-08-05 08:15:00|13761.4|13759.4|13766.6|13761.6|13768.6|13764.6|13761.4|13758.9|433
1659687600000|2022-08-05 08:20:00|13766.5|13761.5|13764.7|13762.7|13767.4|13764|13763.9|13760.9|390
1659687900000|2022-08-05 08:25:00|13764.5|13762.5|13762.3|13760.3|13764.7|13762.7|13761|13757.3|288
1659688200000|2022-08-05 08:30:00|13762.4|13760.4|13761.5|13759.5|13764.3|13761.1|13760.8|13757.4|377
1659688500000|2022-08-05 08:35:00|13761.4|13759.4|13761.8|13759.8|13763.8|13760.3|13760.4|13756.9|351
1659688800000|2022-08-05 08:40:00|13762|13760|13761.2|13759.2|13763.4|13760.1|13760.6|13757.1|383
1659689100000|2022-08-05 08:45:00|13761.4|13759.4|13762.7|13757.7|13763.2|13759.8|13759.8|13756.3|416
1659689400000|2022-08-05 08:50:00|13762.4|13757.4|13762.2|13760.2|13764|13760.6|13760.7|13757.1|370
1659689700000|2022-08-05 08:55:00|13762.4|13760.4|13763.4|13758.4|13764.9|13761.3|13761.2|13758.3|343
1659690000000|2022-08-05 09:00:00|13763.3|13758.3|13762.4|13757.4|13763.6|13760|13760|13756.5|416
1659690300000|2022-08-05 09:05:00|13762.7|13757.7|13762.6|13757.6|13763.1|13759.7|13760.1|13756.3|402
1659690600000|2022-08-05 09:10:00|13762.7|13757.7|13760.4|13758.4|13763|13759.7|13759.9|13756.8|263
1659690900000|2022-08-05 09:15:00|13760.5|13758.5|13761.7|13759.7|13763.9|13760.3|13759.6|13757.6|297
1659691200000|2022-08-05 09:20:00|13761.6|13759.6|13762.6|13760.6|13763.9|13760.8|13760.5|13757.1|351
1659691500000|2022-08-05 09:25:00|13762.5|13760.5|13761.8|13759.8|13763.3|13761.3|13761.3|13759.3|227
1659691800000|2022-08-05 09:30:00|13761.7|13759.7|13764|13762|13764.5|13762.5|13761.5|13758.4|267
1659692100000|2022-08-05 09:35:00|13763.9|13761.9|13763.3|13761.3|13765.6|13762.3|13761.8|13758.7|272
1659692400000|2022-08-05 09:40:00|13763.2|13761.2|13763|13761|13764.3|13761.3|13761.4|13758.3|203
1659692700000|2022-08-05 09:45:00|13763.3|13761.3|13761.4|13759.4|13763.4|13761.4|13761.3|13759.3|272
1659693000000|2022-08-05 09:50:00|13761.5|13759.5|13762.5|13760.5|13764.1|13761.6|13761.1|13759|282
1659693300000|2022-08-05 09:55:00|13762.3|13760.3|13761.2|13759.2|13764.8|13761.6|13760.7|13757.1|257
1659693600000|2022-08-05 10:00:00|13761.1|13759.1|13761.3|13759.3|13762|13760|13759.6|13757.6|372
1659693900000|2022-08-05 10:05:00|13761.2|13759.2|13761.4|13759.4|13762.8|13760.8|13760.1|13758.1|236
1659694200000|2022-08-05 10:10:00|13761.5|13759.5|13761.4|13759.4|13762.6|13759.8|13759.9|13757|252
1659694500000|2022-08-05 10:15:00|13761.3|13759.3|13757.2|13755.2|13761.3|13759.3|13757.1|13753.9|247
1659694800000|2022-08-05 10:20:00|13757.3|13755.3|13758.2|13756.2|13758.3|13756.3|13756.5|13754.5|184
1659695100000|2022-08-05 10:25:00|13758.3|13756.3|13755|13753|13758.8|13756.3|13754|13752|274
1659695400000|2022-08-05 10:30:00|13754.9|13752.9|13755.7|13753.7|13755.8|13753.8|13754.2|13752.2|243
1659695700000|2022-08-05 10:35:00|13755.6|13753.6|13758.8|13756.8|13758.9|13756.9|13754.9|13752.9|240
1659696000000|2022-08-05 10:40:00|13758.9|13756.9|13759.4|13757.4|13760|13758|13757.9|13755.9|235
1659696300000|2022-08-05 10:45:00|13759.5|13757.5|13759.4|13757.4|13761.9|13758.5|13758.9|13756.5|226
1659696600000|2022-08-05 10:50:00|13759.5|13757.5|13762.4|13757.4|13762.5|13759|13759.2|13756.2|303
1659696900000|2022-08-05 10:55:00|13762.2|13757.2|13761.2|13756.2|13763.9|13760.4|13759.7|13755.9|316
1659697200000|2022-08-05 11:00:00|13761.1|13756.1|13759.7|13757.7|13762|13758.5|13758|13755.5|285
1659697500000|2022-08-05 11:05:00|13759.4|13757.4|13761.6|13759.6|13763.1|13760.5|13759|13756.6|206
1659697800000|2022-08-05 11:10:00|13761.5|13759.5|13759.7|13757.7|13761.9|13759.9|13759.2|13757.2|238
1659698100000|2022-08-05 11:15:00|13759.6|13757.6|13760.3|13758.3|13760.9|13758.9|13759.6|13757.6|171
1659698400000|2022-08-05 11:20:00|13760.2|13758.2|13760.4|13758.4|13762.1|13758.7|13759.7|13756.2|251
1659698700000|2022-08-05 11:25:00|13760.5|13758.5|13757.3|13755.3|13760.6|13758.5|13757|13754.5|329
1659699000000|2022-08-05 11:30:00|13757.4|13755.4|13758.2|13756.2|13758.3|13756.3|13756.6|13754.6|271
1659699300000|2022-08-05 11:35:00|13758.3|13756.3|13757.1|13755.1|13759.8|13757|13757|13754.4|241
1659699600000|2022-08-05 11:40:00|13757.2|13755.2|13757.4|13755.4|13759.1|13755.8|13755.7|13752.2|278
1659699900000|2022-08-05 11:45:00|13757.3|13755.3|13757.8|13755.8|13760.6|13758|13756.4|13753|341
1659700200000|2022-08-05 11:50:00|13757.9|13755.9|13756.9|13754.9|13759.8|13757|13756.1|13752.9|328
1659700500000|2022-08-05 11:55:00|13758.7|13753.7|13760.4|13758.4|13762|13758.5|13756.4|13753.4|374
1659700800000|2022-08-05 12:00:00|13760.3|13758.3|13759.7|13757.7|13761.8|13759.6|13758.4|13755.8|337
1659701100000|2022-08-05 12:05:00|13759.6|13757.6|13759.6|13757.6|13761.3|13757.9|13758.1|13754.2|281
1659701400000|2022-08-05 12:10:00|13759.5|13757.5|13757|13755|13761.2|13758|13756.3|13754.3|264
1659701700000|2022-08-05 12:15:00|13757.4|13755.4|13759.5|13757.5|13760.6|13757.9|13756.2|13752.9|295
1659702000000|2022-08-05 12:20:00|13759.6|13757.6|13758.9|13756.9|13761.3|13758.1|13756.3|13754.2|361
1659702300000|2022-08-05 12:25:00|13758.8|13756.8|13759.1|13751.7|13759.6|13756.8|13754.8|13751.3|355
1659702600000|2022-08-05 12:30:00|13758.9|13751.3|13796.7|13791.7|13808.8|13803.8|13758.9|13746.1|838
1659702900000|2022-08-05 12:35:00|13796.6|13791.6|13793.6|13788.6|13802.1|13797.1|13789.4|13784.4|722
1659703200000|2022-08-05 12:40:00|13793.7|13788.7|13798.6|13793.6|13800.1|13796.3|13790.6|13785.6|768
1659703500000|2022-08-05 12:45:00|13798.5|13793.5|13804.8|13802.8|13806.2|13803|13798.4|13793.4|646
1659703800000|2022-08-05 12:50:00|13804.9|13802.9|13814.6|13809.6|13818.8|13813.8|13800.4|13795.4|716
1659704100000|2022-08-05 12:55:00|13814.3|13809.3|13822.4|13817.4|13824.8|13819.8|13812.7|13808.9|652
1659704400000|2022-08-05 13:00:00|13822.6|13817.6|13817.7|13812.7|13823.5|13818.5|13814.2|13809.2|593
1659704700000|2022-08-05 13:05:00|13817.8|13812.8|13821.4|13819.4|13822.7|13819.6|13815.2|13811.3|549
1659705000000|2022-08-05 13:10:00|13821.2|13819.2|13827.1|13825.1|13830.1|13826.5|13821|13817.8|557
1659705300000|2022-08-05 13:15:00|13827|13825|13828.3|13826.3|13829.9|13826.5|13822.5|13819.2|473
1659705600000|2022-08-05 13:20:00|13828.2|13826.2|13831.6|13829.6|13834.8|13831.4|13828.2|13824.9|468
1659705900000|2022-08-05 13:25:00|13831.5|13829.5|13828.9|13826.9|13832|13830|13827.3|13825.3|407
1659706200000|2022-08-05 13:30:00|13829|13827|13825.1|13823.1|13832.4|13830.3|13824.5|13820.9|511
1659706500000|2022-08-05 13:35:00|13825|13823|13827.2|13825.2|13829.2|13826.3|13823.3|13819.8|456
1659706800000|2022-08-05 13:40:00|13827.3|13825.3|13820.4|13818.4|13832.4|13828.9|13820.4|13816.9|521
1659707100000|2022-08-05 13:45:00|13820.5|13818.5|13824.6|13819.6|13828.3|13825.1|13820.4|13817|527
1659707400000|2022-08-05 13:50:00|13824.5|13819.5|13816.7|13814.7|13824.7|13821.2|13814.8|13811.4|544
1659707700000|2022-08-05 13:55:00|13816.6|13814.6|13816.1|13811.1|13817.9|13815|13814.1|13809.4|470
1659708000000|2022-08-05 14:00:00|13816|13811|13816.2|13814.2|13824.2|13820.6|13814.3|13810.6|599
1659708300000|2022-08-05 14:05:00|13816.3|13814.3|13816.4|13811.4|13821.1|13817.8|13815.2|13811|629
1659708600000|2022-08-05 14:10:00|13816.6|13811.6|13812.2|13810.2|13817.8|13814.1|13811.2|13807.8|621
1659708900000|2022-08-05 14:15:00|13812.1|13810.1|13812.7|13810.7|13818.1|13815.3|13810.2|13806.9|500
1659709200000|2022-08-05 14:20:00|13812.8|13810.8|13814.2|13812.2|13816|13812.6|13812.3|13808.3|499
1659709500000|2022-08-05 14:25:00|13814.3|13812.3|13815.6|13813.6|13816.9|13814.9|13812.8|13810.3|461
1659709800000|2022-08-05 14:30:00|13815.3|13813.3|13817.8|13812.8|13819.3|13815.8|13811.2|13808.2|575
1659710100000|2022-08-05 14:35:00|13817.7|13812.7|13813.4|13811.4|13818|13813.8|13812.9|13809.4|516
1659710400000|2022-08-05 14:40:00|13813.5|13811.5|13817.1|13815.1|13818|13816|13812.3|13808.8|511
1659710700000|2022-08-05 14:45:00|13817|13815|13820.6|13818.6|13821.6|13818.7|13815.5|13813.5|441
1659711000000|2022-08-05 14:50:00|13820.5|13818.5|13819.5|13817.5|13823.4|13819.4|13818|13815.8|423
1659711300000|2022-08-05 14:55:00|13819.1|13817.1|13814.5|13812.5|13820.7|13817.4|13814.5|13812.5|385
1659711600000|2022-08-05 15:00:00|13814.7|13812.7|13816.3|13814.3|13816.9|13814.9|13814|13810.9|304
1659711900000|2022-08-05 15:05:00|13816.2|13814.2|13816.4|13814.4|13819.7|13816.7|13816|13812.5|311
1659712200000|2022-08-05 15:10:00|13816.5|13814.5|13817.7|13812.7|13818.6|13815|13815.4|13812.2|317
1659712500000|2022-08-05 15:15:00|13817.6|13812.6|13816.5|13814.5|13818.2|13815|13815.4|13812.2|324
1659712800000|2022-08-05 15:20:00|13816.6|13814.6|13824.2|13822.2|13826.8|13823.8|13816.3|13812.9|353
1659713100000|2022-08-05 15:25:00|13824.1|13822.1|13826.5|13821.5|13827.2|13823.9|13824|13820.8|330
1659713400000|2022-08-05 15:30:00|13826.4|13821.4|13825.3|13820.3|13827|13823.3|13820.6|13817.1|397
1659713700000|2022-08-05 15:35:00|13825.4|13820.4|13823.6|13818.6|13826.6|13821.7|13819.7|13816|354
1659714000000|2022-08-05 15:40:00|13823.3|13818.3|13825.6|13820.6|13825.8|13822.3|13821.4|13817.2|366
1659714300000|2022-08-05 15:45:00|13825.7|13820.7|13825.5|13823.5|13827.4|13823.9|13823|13818.8|340
1659714600000|2022-08-05 15:50:00|13825.4|13823.4|13824.8|13822.8|13827.1|13823.6|13821.4|13817.2|387
1659714900000|2022-08-05 15:55:00|13826.4|13821.4|13823.9|13818.9|13826.9|13823.1|13820.5|13817.1|327
1659715200000|2022-08-05 16:00:00|13823.7|13818.7|13820.1|13815.1|13826.1|13821.7|13818.7|13814.9|427
1659715500000|2022-08-05 16:05:00|13820.2|13815.2|13820.2|13818.2|13821.6|13818.5|13816.8|13811.8|397
1659715800000|2022-08-05 16:10:00|13821.9|13816.9|13819.6|13817.6|13822|13818.9|13819.4|13815.9|350
1659716100000|2022-08-05 16:15:00|13819.7|13817.7|13822.3|13817.3|13823.9|13820|13819|13815.6|309
1659716400000|2022-08-05 16:20:00|13822.5|13817.5|13820.9|13815.9|13823.2|13818.5|13820.3|13815.6|327
1659716700000|2022-08-05 16:25:00|13821|13816|13821.8|13816.8|13822.3|13818.8|13818.8|13814.9|413
1659717000000|2022-08-05 16:30:00|13821.9|13816.9|13818.7|13816.7|13822.9|13818.3|13818|13814.5|257
1659717300000|2022-08-05 16:35:00|13818.8|13816.8|13818.6|13816.6|13821|13817.5|13817.4|13815.4|176
1659717600000|2022-08-05 16:40:00|13818.5|13816.5|13817.2|13812.2|13819.5|13816.6|13815.4|13811.9|169
1659717900000|2022-08-05 16:45:00|13817.3|13812.3|13812.1|13810.1|13817.6|13813.8|13811.8|13808|273
1659718200000|2022-08-05 16:50:00|13812.2|13810.2|13814.8|13809.8|13816|13811.2|13809.1|13805.1|419
1659718500000|2022-08-05 16:55:00|13814.9|13809.9|13813.2|13808.2|13816|13811.5|13810.9|13806.5|370
1659718800000|2022-08-05 17:00:00|13813.3|13808.3|13811.2|13806.2|13815.8|13811.6|13811.1|13806.1|351
1659719100000|2022-08-05 17:05:00|13811.1|13806.1|13812.8|13807.8|13813|13808|13809.7|13804.7|336
1659719400000|2022-08-05 17:10:00|13812.9|13807.9|13806.6|13804.6|13813|13808.9|13806.5|13803.2|330
1659719700000|2022-08-05 17:15:00|13806.5|13804.5|13807.7|13805.7|13809.3|13805.7|13805.3|13801.5|328
1659720000000|2022-08-05 17:20:00|13807.6|13805.6|13809.7|13804.7|13810.8|13807.3|13807.4|13803.7|397
1659720300000|2022-08-05 17:25:00|13809.6|13804.6|13811.4|13806.4|13812.4|13808.7|13807.5|13803.4|344
1659720600000|2022-08-05 17:30:00|13811.3|13806.3|13812.2|13807.2|13812.5|13808.9|13810.5|13806|253
1659720900000|2022-08-05 17:35:00|13812.3|13807.3|13811|13806|13812.3|13808.7|13809.2|13805.6|217
1659721200000|2022-08-05 17:40:00|13810.9|13805.9|13812.9|13810.9|13814.4|13811.2|13808.3|13804.9|237
1659721500000|2022-08-05 17:45:00|13814.2|13809.2|13812.7|13810.7|13814.2|13811.4|13810.2|13806.7|607
1659721800000|2022-08-05 17:50:00|13812.5|13810.5|13814.4|13812.4|13816.1|13812.6|13812.3|13808.9|638
1659722100000|2022-08-05 17:55:00|13814.2|13812.2|13814.1|13812.1|13816|13813.6|13812.4|13809.4|425
1659722400000|2022-08-05 18:00:00|13814|13812|13811.7|13809.7|13815.5|13812|13811.5|13807.6|238
1659722700000|2022-08-05 18:05:00|13811.8|13809.8|13817.8|13812.8|13818|13814.3|13811.7|13808.3|239
1659723000000|2022-08-05 18:10:00|13817.7|13812.7|13820.7|13815.7|13822.9|13819.2|13816.5|13812.1|277
1659723300000|2022-08-05 18:15:00|13820.8|13815.8|13817.3|13812.3|13821.6|13817.8|13815.3|13811.9|301
1659723600000|2022-08-05 18:20:00|13817.5|13812.5|13816.6|13811.6|13820.2|13815.5|13815|13811.6|260
1659723900000|2022-08-05 18:25:00|13816.7|13811.7|13817.8|13812.8|13818.6|13814.4|13814.9|13811|241
1659724200000|2022-08-05 18:30:00|13817.9|13812.9|13814.8|13809.8|13818.6|13814.5|13813.5|13808.5|266
1659724500000|2022-08-05 18:35:00|13814.7|13809.7|13816.1|13811.1|13816.7|13811.7|13814.7|13809.7|205
1659724800000|2022-08-05 18:40:00|13816.6|13811.6|13816.8|13811.8|13818.3|13813.7|13814.3|13810.7|193
1659725100000|2022-08-05 18:45:00|13816.9|13811.9|13816.4|13814.4|13818.1|13814.4|13815.1|13811.2|257
1659725400000|2022-08-05 18:50:00|13817.8|13812.8|13821.2|13816.2|13821.2|13816.2|13815.8|13811.8|175
1659725700000|2022-08-05 18:55:00|13821|13816|13819.8|13817.8|13822.1|13818.7|13819.8|13815.1|278
1659726000000|2022-08-05 19:00:00|13819.9|13817.9|13818.8|13813.8|13821.4|13817.9|13817.2|13812.2|277
1659726300000|2022-08-05 19:05:00|13818.9|13813.9|13817.6|13812.6|13821.2|13816.2|13817.5|13812.5|262
1659726600000|2022-08-05 19:10:00|13817.7|13812.7|13814.9|13809.9|13818.1|13813.1|13814.8|13809.8|358
1659726900000|2022-08-05 19:15:00|13815|13810|13817.4|13812.4|13818.1|13813.1|13814.4|13809.4|306
1659727200000|2022-08-05 19:20:00|13817.3|13812.3|13816.3|13811.3|13819.3|13814.3|13816.3|13811.3|273
1659727500000|2022-08-05 19:25:00|13816.2|13811.2|13817.4|13812.4|13818.3|13813.3|13816|13811|255
1659727800000|2022-08-05 19:30:00|13817.5|13812.5|13815.8|13810.8|13818|13813|13814.9|13809.9|227
1659728100000|2022-08-05 19:35:00|13815.9|13810.9|13815|13810|13816.4|13811.4|13813.6|13808.6|239
1659728400000|2022-08-05 19:40:00|13814.9|13809.9|13815.3|13810.3|13817.2|13812.2|13814.6|13809.6|245
1659728700000|2022-08-05 19:45:00|13815.4|13810.4|13814.7|13809.7|13816|13811|13813.7|13808.7|269
1659729000000|2022-08-05 19:50:00|13814.4|13809.4|13814.9|13809.9|13816.3|13811.3|13813.1|13808.1|242
1659729300000|2022-08-05 19:55:00|13815|13810|13817|13812|13819.7|13814.7|13814.8|13809.8|365
1659729600000|2022-08-05 20:00:00|13816.8|13811.8|13819.2|13814.2|13819.7|13814.7|13815.2|13810.2|307
1659729900000|2022-08-05 20:05:00|13819.1|13814.1|13820.1|13815.1|13821.6|13816.6|13817.4|13813.5|191
1659730200000|2022-08-05 20:10:00|13820|13815|13819.9|13814.9|13820.5|13815.5|13819.5|13814.5|178
1659730500000|2022-08-05 20:15:00|13819.8|13814.8|13818.8|13813.8|13819.9|13814.9|13818.3|13813.3|151
1659730800000|2022-08-05 20:20:00|13818.9|13813.9|13818.7|13813.7|13819|13814|13818.3|13813.3|138
1659731100000|2022-08-05 20:25:00|13818.8|13813.8|13818.9|13813.9|13819|13814|13818.4|13813.4|153
1659731400000|2022-08-05 20:30:00|13818.6|13813.6|13818.4|13813.4|13820.2|13815.2|13818.1|13813.1|104
1659731700000|2022-08-05 20:35:00|13818.5|13813.5|13818|13813|13819.3|13814.3|13817.6|13811.9|156
1659732000000|2022-08-05 20:40:00|13818.1|13813.1|13818.1|13813.1|13829.8|13817.3|13817|13803.6|654
1659732300000|2022-08-05 20:45:00|13817.9|13812.9|13818.3|13813.3|13822.1|13813.4|13817.9|13809|326
1659732600000|2022-08-05 20:50:00|13818.2|13813.2|13822.4|13810.8|13823.7|13813.3|13818.1|13810.1|74
1659732900000|2022-08-05 20:55:00|13819.8|13812.1|13816.9|13811.9|13824.3|13813.2|13816.4|13804.6|194
1659902400000|2022-08-07 20:00:00|13825|13805.2|13825|13805.2|13828.7|13806.7|13825|13805|4
1659902700000|2022-08-07 20:05:00|13828.7|13806.7|13825|13805.2|13828.7|13806.7|13825|13805.2|4
1659903600000|2022-08-07 20:20:00|13827|13805|13825|13805.2|13827|13805.2|13825|13805|2
1659903900000|2022-08-07 20:25:00|13828.7|13806.7|13825|13805.2|13828.7|13806.7|13825|13804.4|12
1659904200000|2022-08-07 20:30:00|13828.7|13806.7|13825|13805.2|13828.7|13806.7|13825|13805.1|3
1659904800000|2022-08-07 20:40:00|13828|13806|13825|13805.2|13828|13806|13825|13804.6|7
1659905100000|2022-08-07 20:45:00|13828|13806|13828|13806|13828|13806|13828|13806|1
1659905400000|2022-08-07 20:50:00|13825|13805.2|13828|13806|13828|13806|13825|13805.2|4
1659905700000|2022-08-07 20:55:00|13825|13805.2|13825|13805.2|13828|13806|13825|13804.9|10
1659906000000|2022-08-07 21:00:00|13824.7|13804.9|13826.4|13804.9|13828|13806|13824.7|13804.9|8
1659906300000|2022-08-07 21:05:00|13825.1|13805.3|13827.2|13805.2|13828|13806.1|13824.8|13804.5|30
1659906600000|2022-08-07 21:10:00|13824.8|13805|13827.2|13806.2|13829|13808|13824.3|13805|67
1659906900000|2022-08-07 21:15:00|13827.6|13806.6|13824.9|13808.9|13829|13809|13823.1|13805|87
1659907200000|2022-08-07 21:20:00|13825|13809|13823.6|13807.6|13825|13809|13823.1|13807.1|73
1659907500000|2022-08-07 21:25:00|13824.1|13808.1|13824.2|13808.2|13825.6|13809.6|13823.1|13807.1|87
1659907800000|2022-08-07 21:30:00|13824.1|13808.1|13823.2|13807.2|13828.3|13812.3|13823.2|13807.2|82
1659908100000|2022-08-07 21:35:00|13824.3|13808.3|13823.9|13807.9|13824.8|13808.8|13823.2|13807.2|71
1659908400000|2022-08-07 21:40:00|13823.7|13807.7|13824.6|13808.6|13825|13809|13822.5|13806.5|72
1659908700000|2022-08-07 21:45:00|13824.7|13808.7|13824.6|13808.6|13824.8|13808.8|13823.4|13807.4|78
1659909000000|2022-08-07 21:50:00|13824.7|13808.7|13824.1|13808.1|13824.9|13808.9|13822.2|13806.2|84
1659909300000|2022-08-07 21:55:00|13824.3|13808.3|13824.1|13808.1|13824.9|13808.9|13823.2|13807.2|80
1659909600000|2022-08-07 22:00:00|13824.4|13808.4|13827.1|13811.1|13828.5|13812.5|13823|13807|291
1659909900000|2022-08-07 22:05:00|13826.8|13810.8|13827.5|13811.5|13829.6|13813.6|13826.8|13810.8|147
1659910200000|2022-08-07 22:10:00|13827.4|13811.7|13824.1|13813.2|13828|13814.8|13822.6|13810.7|186
1659910500000|2022-08-07 22:15:00|13824|13813|13823.6|13813.8|13827|13814.6|13823.1|13810.4|141
1659910800000|2022-08-07 22:20:00|13823.7|13813.4|13823|13809.7|13827|13814.9|13821.4|13809.7|151
1659911100000|2022-08-07 22:25:00|13822.8|13809.9|13820.3|13807.9|13824.2|13813.2|13818.6|13806.7|221
1659911400000|2022-08-07 22:30:00|13817.7|13809.4|13819|13809.6|13822.4|13810|13817.5|13806.4|144
1659911700000|2022-08-07 22:35:00|13819.2|13809.4|13818.5|13808.7|13821.6|13810.7|13817.6|13807.1|123
1659912000000|2022-08-07 22:40:00|13818.2|13808.9|13819.3|13814.3|13821.6|13814.3|13817.6|13808.1|151
1659912300000|2022-08-07 22:45:00|13819.2|13814.2|13819.9|13813.9|13822.6|13814.4|13818.8|13811.2|85
1659912600000|2022-08-07 22:50:00|13819.4|13814.4|13819.6|13814.6|13822.6|13814.9|13818.8|13812.5|82
1659912900000|2022-08-07 22:55:00|13819.5|13814.5|13820.1|13815.1|13822.5|13815.2|13819.5|13812.7|63
1659913200000|2022-08-07 23:00:00|13820.3|13815.3|13819.2|13814.2|13820.4|13815.4|13818.8|13813.8|132
1659913500000|2022-08-07 23:05:00|13819.3|13814.3|13819.8|13814.8|13820.2|13815.2|13818.8|13813.8|162
1659913800000|2022-08-07 23:10:00|13819.7|13814.7|13819.8|13814.8|13820.3|13815.3|13819.4|13814.4|140
1659914100000|2022-08-07 23:15:00|13819.7|13814.7|13819.7|13814.7|13821|13816|13819.6|13814.6|142
1659914400000|2022-08-07 23:20:00|13819.6|13814.6|13821.1|13816.1|13822.6|13817.6|13819.2|13814.2|223
1659914700000|2022-08-07 23:25:00|13821|13816|13821.1|13816.1|13821.6|13818|13819.9|13815.8|145
1659915000000|2022-08-07 23:30:00|13821.2|13816.2|13821.8|13816.8|13823|13818.2|13819.6|13815.7|161
1659915300000|2022-08-07 23:35:00|13820.2|13818.2|13824.4|13819.4|13824.5|13819.5|13820.1|13816.5|166
1659915600000|2022-08-07 23:40:00|13824.3|13819.3|13823|13818|13824.5|13819.5|13822.5|13817.5|196
1659915900000|2022-08-07 23:45:00|13823.1|13818.1|13824.2|13819.2|13825.1|13820.1|13822.6|13817.6|174
1659916200000|2022-08-07 23:50:00|13824.3|13819.3|13824.2|13819.2|13824.6|13819.6|13822.9|13817.9|147
1659916500000|2022-08-07 23:55:00|13824.1|13819.1|13821.9|13816.9|13825.1|13821.1|13820.5|13816.8|189
1659916800000|2022-08-08 00:00:00|13821.8|13816.8|13825.4|13823.4|13828.3|13824.8|13819.8|13816.4|378
1659917100000|2022-08-08 00:05:00|13825.5|13823.5|13825.5|13823.5|13828|13824.6|13824.4|13821|273
1659917400000|2022-08-08 00:10:00|13826.8|13821.8|13829.2|13827.2|13832|13828.6|13825.2|13821.7|295
1659917700000|2022-08-08 00:15:00|13829.1|13827.1|13828.5|13826.5|13831|13827.6|13826.6|13823.1|333
1659918000000|2022-08-08 00:20:00|13828.4|13826.4|13829.2|13827.2|13831.4|13828.1|13828.3|13825|264
1659918300000|2022-08-08 00:25:00|13829.4|13827.4|13832.3|13830.3|13834.6|13831.1|13829.1|13825.8|289
1659918600000|2022-08-08 00:30:00|13832.4|13830.4|13830.9|13828.9|13834.7|13831.4|13828.8|13826|319
1659918900000|2022-08-08 00:35:00|13831|13829|13828.1|13826.1|13831.9|13829.6|13827.5|13824.1|224
1659919200000|2022-08-08 00:40:00|13828|13826|13827.8|13825.8|13829.7|13827.6|13827.1|13824.1|253
1659919500000|2022-08-08 00:45:00|13827.9|13825.9|13826.4|13824.4|13829.3|13826.4|13826|13824|257
1659919800000|2022-08-08 00:50:00|13826.7|13824.7|13824.7|13822.7|13829.3|13825.7|13823.7|13820.7|384
1659920100000|2022-08-08 00:55:00|13824.9|13822.9|13823.6|13821.6|13825.5|13822.9|13823.2|13820|222
1659920400000|2022-08-08 01:00:00|13823.7|13821.7|13822.8|13820.8|13824.4|13822.4|13819.2|13815.7|368
1659920700000|2022-08-08 01:05:00|13822.7|13820.7|13820.3|13818.3|13824.5|13821.2|13820.2|13817.2|268
1659921000000|2022-08-08 01:10:00|13820.4|13818.4|13821|13819|13822.4|13819|13819.8|13816.5|240
1659921300000|2022-08-08 01:15:00|13820.9|13818.9|13817.6|13815.6|13822.6|13819.3|13817|13815|273
1659921600000|2022-08-08 01:20:00|13817.5|13815.5|13819.5|13817.5|13820.9|13818|13817.3|13814.8|241
1659921900000|2022-08-08 01:25:00|13819.6|13817.6|13820.1|13818.1|13822|13819.2|13818.7|13815.4|282
1659922200000|2022-08-08 01:30:00|13819.9|13817.9|13820.3|13818.3|13822.5|13819.2|13819.1|13816.4|252
1659922500000|2022-08-08 01:35:00|13819.7|13817.7|13819.9|13817.9|13821.5|13818.5|13819.1|13816.2|245
1659922800000|2022-08-08 01:40:00|13819.8|13817.8|13818.3|13816.3|13820|13818|13818.1|13816.1|280
1659923100000|2022-08-08 01:45:00|13818.4|13816.4|13817.6|13815.6|13818.5|13816.5|13817.2|13815.2|158
1659923400000|2022-08-08 01:50:00|13817.7|13815.7|13817.6|13815.6|13819|13816.2|13816.1|13813.9|187
1659923700000|2022-08-08 01:55:00|13817.8|13815.8|13816.6|13814.6|13818.5|13816.5|13816.4|13814.4|201
1659924000000|2022-08-08 02:00:00|13816.4|13814.4|13822.3|13820.3|13823.8|13820.5|13816.2|13814.2|245
1659924300000|2022-08-08 02:05:00|13822.5|13820.5|13824.5|13822.5|13826.6|13823.2|13822.5|13820.5|221
1659924600000|2022-08-08 02:10:00|13824.6|13822.6|13821.3|13819.3|13826.5|13823.2|13821.3|13817.9|254
1659924900000|2022-08-08 02:15:00|13821.4|13819.4|13820.3|13818.3|13822.1|13819.4|13818.4|13816.2|221
1659925200000|2022-08-08 02:20:00|13820.2|13818.2|13819.6|13817.6|13821.2|13818.4|13818|13815.1|231
1659925500000|2022-08-08 02:25:00|13819.5|13817.5|13819.1|13817.1|13821.7|13818.4|13818.7|13816.7|211
1659925800000|2022-08-08 02:30:00|13819|13817|13820.7|13818.7|13822|13818.8|13819|13816.2|270
1659926100000|2022-08-08 02:35:00|13820.6|13818.6|13822.3|13820.3|13823.5|13820.9|13820.6|13818.2|177
1659926400000|2022-08-08 02:40:00|13822.2|13820.2|13822.8|13820.8|13824.3|13821.9|13821.9|13819.2|182
1659926700000|2022-08-08 02:45:00|13822.7|13820.7|13821.8|13819.8|13823.4|13821|13821.4|13818.2|158
1659927000000|2022-08-08 02:50:00|13823.4|13818.4|13822|13820|13823.7|13820.5|13821.5|13818.3|175
1659927300000|2022-08-08 02:55:00|13822.1|13820.1|13824.6|13822.6|13824.8|13822.8|13821.4|13818.1|215
1659927600000|2022-08-08 03:00:00|13824.5|13822.5|13826.7|13824.7|13828.3|13825.2|13823.6|13820.2|267
1659927900000|2022-08-08 03:05:00|13826.8|13824.8|13826.1|13824.1|13828.2|13825|13826|13822.9|242
1659928200000|2022-08-08 03:10:00|13826|13824|13830.8|13825.8|13830.9|13827|13826|13822.7|247
1659928500000|2022-08-08 03:15:00|13830.6|13825.6|13825.9|13823.9|13831.4|13828.1|13825.5|13822.1|261
1659928800000|2022-08-08 03:20:00|13825.7|13823.7|13825.8|13823.8|13827.2|13824.1|13825.3|13822.2|163
1659929100000|2022-08-08 03:25:00|13825.7|13823.7|13825.4|13823.4|13827.6|13824|13825.2|13822.5|163
1659929400000|2022-08-08 03:30:00|13825.3|13823.3|13821.4|13819.4|13826.9|13823.9|13820.5|13816.9|199
1659929700000|2022-08-08 03:35:00|13821.5|13819.5|13822.3|13820.3|13824.8|13821.7|13821.4|13818.7|215
1659930000000|2022-08-08 03:40:00|13822.4|13820.4|13822.2|13820.2|13824.5|13820.9|13821.8|13819.5|168
1659930300000|2022-08-08 03:45:00|13822.3|13820.3|13822|13820|13822.7|13820.7|13821.3|13819.3|146
1659930600000|2022-08-08 03:50:00|13822.1|13820.1|13820.3|13818.3|13823.3|13820.5|13820.3|13818.2|190
1659930900000|2022-08-08 03:55:00|13820.5|13818.5|13819.4|13817.4|13821.5|13818.6|13819.3|13816.4|178
1659931200000|2022-08-08 04:00:00|13819.5|13817.5|13820.2|13818.2|13821.6|13818.3|13819.2|13816|167
1659931500000|2022-08-08 04:05:00|13820.1|13818.1|13820.4|13818.4|13821.6|13818.5|13819.8|13816.3|109
1659931800000|2022-08-08 04:10:00|13820.5|13818.5|13822.1|13820.1|13825.3|13821.9|13820.4|13818.4|184
1659932100000|2022-08-08 04:15:00|13821.8|13819.8|13821.5|13819.5|13823.2|13820.1|13821|13818.1|130
1659932400000|2022-08-08 04:20:00|13821.4|13819.4|13819.5|13817.5|13821.5|13819.5|13819.2|13817.2|161
1659932700000|2022-08-08 04:25:00|13819.6|13817.6|13820.7|13818.7|13821.4|13818.9|13819.4|13816.4|133
1659933000000|2022-08-08 04:30:00|13821.3|13819.3|13821.1|13819.1|13822.6|13819.5|13820.3|13817.5|126
1659933300000|2022-08-08 04:35:00|13821.2|13819.2|13820.5|13818.5|13821.4|13819.4|13820.2|13818.2|128
1659933600000|2022-08-08 04:40:00|13820.4|13818.4|13819.2|13817.2|13820.4|13818.4|13818.3|13816.3|135
1659933900000|2022-08-08 04:45:00|13819.1|13817.1|13818|13816|13819.2|13817.2|13817.8|13815.8|121
1659934200000|2022-08-08 04:50:00|13817.9|13815.9|13817.8|13815.8|13819.4|13816.3|13817.4|13814.3|106
1659934500000|2022-08-08 04:55:00|13817.7|13815.7|13816.8|13814.8|13819.4|13816.2|13816.4|13813.6|113
1659934800000|2022-08-08 05:00:00|13816.7|13814.7|13815.4|13813.4|13816.7|13814.7|13815|13813|204
1659935100000|2022-08-08 05:05:00|13815.5|13813.5|13817.4|13815.4|13819.6|13816.5|13815.2|13813.2|145
1659935400000|2022-08-08 05:10:00|13817.3|13815.3|13818.6|13816.6|13818.9|13816.9|13816.2|13814.2|153
1659935700000|2022-08-08 05:15:00|13818.5|13816.5|13817.2|13815.2|13818.5|13816.5|13817.1|13815.1|119
1659936000000|2022-08-08 05:20:00|13817.1|13815.1|13817.3|13815.3|13817.3|13815.3|13816.2|13814.2|127
1659936300000|2022-08-08 05:25:00|13817.4|13815.4|13817.7|13815.7|13819.6|13817.2|13817.4|13814.6|224
1659936600000|2022-08-08 05:30:00|13817.8|13815.8|13821.1|13819.1|13821.4|13819.4|13817.7|13815.7|214
1659936900000|2022-08-08 05:35:00|13821|13819|13821.4|13819.4|13822.8|13820.8|13821|13819|172
1659937200000|2022-08-08 05:40:00|13821.5|13819.5|13820.4|13818.4|13822.3|13819.7|13820.3|13817.2|147
1659937500000|2022-08-08 05:45:00|13820.5|13818.5|13821.3|13819.3|13821.6|13819.6|13820.2|13818.2|108
1659937800000|2022-08-08 05:50:00|13821.4|13819.4|13819.4|13817.4|13822.3|13820.3|13819.3|13817.3|218
1659938100000|2022-08-08 05:55:00|13819.6|13817.6|13819.6|13817.6|13821.4|13819.4|13819.3|13817.3|230
1659938400000|2022-08-08 06:00:00|13819.5|13817.5|13817.9|13815.9|13820.9|13817.7|13817.7|13815|297
1659938700000|2022-08-08 06:05:00|13818|13816|13819.7|13817.7|13821.4|13818.6|13817.9|13815.5|250
1659939000000|2022-08-08 06:10:00|13819.6|13817.6|13825.5|13823.5|13827.3|13824.5|13819.3|13817.3|295
1659939300000|2022-08-08 06:15:00|13825.4|13823.4|13823.8|13821.8|13826.1|13823.5|13823.7|13820.6|212
1659939600000|2022-08-08 06:20:00|13823.9|13821.9|13819.4|13817.4|13824.1|13822.1|13818.4|13815|300
1659939900000|2022-08-08 06:25:00|13819.3|13817.3|13821.2|13819.2|13821.9|13819.9|13818.2|13816|263
1659940200000|2022-08-08 06:30:00|13821.3|13819.3|13817.8|13815.8|13821.5|13819.5|13817.7|13815.2|239
1659940500000|2022-08-08 06:35:00|13817.9|13815.9|13816.8|13814.8|13819.9|13816.8|13816.2|13814|217
1659940800000|2022-08-08 06:40:00|13816.7|13814.7|13818.1|13816.1|13822.5|13819.2|13816.3|13814.3|319
1659941100000|2022-08-08 06:45:00|13818.2|13816.2|13818.6|13816.6|13820.8|13818.1|13817.4|13815|271
1659941400000|2022-08-08 06:50:00|13818.5|13816.5|13817.1|13815.1|13820|13816.9|13816.5|13813.6|267
1659941700000|2022-08-08 06:55:00|13817.2|13815.2|13813.4|13811.4|13818.5|13815.5|13813.4|13811.4|243
1659942000000|2022-08-08 07:00:00|13813.5|13811.5|13809.8|13807.8|13815.5|13812.3|13808.2|13804.7|438
1659942300000|2022-08-08 07:05:00|13809.9|13807.9|13805.5|13800.5|13809.9|13807.9|13802.3|13799.6|427
1659942600000|2022-08-08 07:10:00|13803.8|13801.8|13798.3|13796.3|13804.6|13801.8|13798.3|13794.6|389
1659942900000|2022-08-08 07:15:00|13798.2|13796.2|13802.2|13800.2|13802.8|13800.5|13797.2|13793.7|255
1659943200000|2022-08-08 07:20:00|13802.3|13800.3|13798.4|13796.4|13804.4|13800.9|13798.4|13795.8|328
1659943500000|2022-08-08 07:25:00|13798.5|13796.5|13797.2|13795.2|13800.7|13797.6|13795.4|13791.9|376
1659943800000|2022-08-08 07:30:00|13797.3|13795.3|13791.4|13789.4|13797.3|13795.3|13790.3|13788.3|389
1659944100000|2022-08-08 07:35:00|13791.3|13789.3|13791.9|13789.9|13793.4|13790.7|13790.2|13787.9|417
1659944400000|2022-08-08 07:40:00|13791.6|13789.6|13790.8|13788.8|13793.4|13790.2|13788.3|13786.1|419
1659944700000|2022-08-08 07:45:00|13790.7|13788.7|13786.1|13784.1|13791.4|13789.4|13786.1|13784.1|375
1659945000000|2022-08-08 07:50:00|13786.2|13784.2|13785.9|13783.9|13787.3|13785|13785.4|13782.1|299
1659945300000|2022-08-08 07:55:00|13786|13784|13786.7|13784.7|13788.3|13785.9|13785.7|13783.1|344
1659945600000|2022-08-08 08:00:00|13786.8|13784.8|13788.8|13786.8|13789|13787|13786.8|13784.8|233
1659945900000|2022-08-08 08:05:00|13788.9|13786.9|13788.8|13786.8|13788.9|13786.9|13787.4|13785.4|218
1659946200000|2022-08-08 08:10:00|13788.7|13786.7|13789|13787|13789.1|13787.1|13788.6|13786.6|137
1659946500000|2022-08-08 08:15:00|13789.1|13787.1|13790.8|13788.8|13790.9|13788.9|13788.8|13785.7|234
1659946800000|2022-08-08 08:20:00|13791|13789|13793|13791|13794.1|13791.2|13790.2|13788.1|250
1659947100000|2022-08-08 08:25:00|13793.1|13791.1|13795|13793|13796.9|13793.7|13792.8|13790.2|319
1659947400000|2022-08-08 08:30:00|13794.9|13792.9|13800.8|13798.8|13800.9|13798.9|13794.5|13791.4|344
1659947700000|2022-08-08 08:35:00|13800.7|13798.7|13801.4|13799.4|13802.2|13800.2|13800.6|13798.6|287
1659948000000|2022-08-08 08:40:00|13801.3|13799.3|13799.6|13797.6|13801.6|13799.3|13798.1|13796.1|220
1659948300000|2022-08-08 08:45:00|13799.5|13797.5|13801.6|13799.6|13803.4|13800.1|13799.4|13796.1|229
1659948600000|2022-08-08 08:50:00|13801.5|13799.5|13801.6|13799.6|13803|13801|13800.8|13798.8|208
1659948900000|2022-08-08 08:55:00|13801.7|13799.7|13799.9|13797.9|13802.1|13800.1|13799.5|13797.5|198
1659949200000|2022-08-08 09:00:00|13799.8|13797.8|13802.1|13800.1|13802.8|13800.2|13799.8|13797.8|218
1659949500000|2022-08-08 09:05:00|13802|13800|13801.8|13799.8|13803.9|13801.9|13801.7|13799.7|249
1659949800000|2022-08-08 09:10:00|13801.7|13799.7|13802.1|13800.1|13802.9|13800.9|13801.7|13799.7|178
1659950100000|2022-08-08 09:15:00|13802.2|13800.2|13802.8|13800.8|13806|13802.8|13801.1|13799.1|276
1659950400000|2022-08-08 09:20:00|13802.7|13800.7|13803.6|13801.6|13804.1|13802.1|13802.5|13800.5|261
1659950700000|2022-08-08 09:25:00|13803.5|13801.5|13800.3|13798.3|13803.5|13801.5|13800.2|13798.2|295
1659951000000|2022-08-08 09:30:00|13800.2|13798.2|13801.7|13799.7|13802|13800|13799.2|13797.2|210
1659951300000|2022-08-08 09:35:00|13801.6|13799.6|13801.5|13799.5|13802.8|13800.8|13801|13799|221
1659951600000|2022-08-08 09:40:00|13801.6|13799.6|13799.9|13797.9|13802|13800|13799.8|13797.8|220
1659951900000|2022-08-08 09:45:00|13799.8|13797.8|13800.5|13798.5|13801.4|13799.4|13797.4|13795.2|266
1659952200000|2022-08-08 09:50:00|13800.4|13798.4|13797.5|13795.5|13801.6|13798.4|13797.1|13795.1|224
1659952500000|2022-08-08 09:55:00|13797.7|13795.7|13795.7|13793.7|13798.3|13796.3|13795.2|13792.4|301
1659952800000|2022-08-08 10:00:00|13795.6|13793.6|13797|13795|13798|13796|13795.6|13793.6|221
1659953100000|2022-08-08 10:05:00|13797.1|13795.1|13795.2|13790.2|13798.4|13795.4|13793.3|13789.7|315
1659953400000|2022-08-08 10:10:00|13795.1|13790.1|13792.7|13790.7|13796.2|13792.9|13792.4|13789.2|294
1659953700000|2022-08-08 10:15:00|13792.8|13790.8|13794.3|13789.3|13794.5|13791.4|13791.5|13787.9|371
1659954000000|2022-08-08 10:20:00|13794.2|13789.2|13793.4|13791.4|13795.3|13791.9|13791.4|13788.8|349
1659954300000|2022-08-08 10:25:00|13793.5|13791.5|13792.7|13790.7|13795|13791.6|13792.1|13788.7|289
1659954600000|2022-08-08 10:30:00|13792.6|13790.6|13792.8|13790.8|13794.6|13791.6|13791.9|13788.5|319
1659954900000|2022-08-08 10:35:00|13792.9|13790.9|13790.2|13788.2|13795.1|13791.3|13790|13788|275
1659955200000|2022-08-08 10:40:00|13790.1|13788.1|13789.2|13787.2|13791.5|13788.3|13789|13786.1|223
1659955500000|2022-08-08 10:45:00|13789.1|13787.1|13789.8|13787.8|13791.5|13788.2|13788.9|13786.2|267
1659955800000|2022-08-08 10:50:00|13790|13788|13789.1|13787.1|13791.5|13788.5|13788.4|13785.6|331
1659956100000|2022-08-08 10:55:00|13789.2|13787.2|13786.6|13784.6|13791|13787.4|13786.2|13783.6|213
1659956400000|2022-08-08 11:00:00|13786.5|13784.5|13786.4|13784.4|13788.2|13785.3|13785.9|13782.5|229
1659956700000|2022-08-08 11:05:00|13786.6|13784.6|13785.3|13783.3|13787.7|13784.6|13784.9|13782.7|207
1659957000000|2022-08-08 11:10:00|13785.4|13783.4|13784.1|13782.1|13786.1|13783.6|13783.8|13781|207
1659957300000|2022-08-08 11:15:00|13784|13782|13784.2|13782.2|13786.7|13783.3|13783.9|13780.8|187
1659957600000|2022-08-08 11:20:00|13784.3|13782.3|13786.5|13781.5|13787.2|13783.8|13784.1|13780.8|257
1659957900000|2022-08-08 11:25:00|13786.4|13781.4|13787|13782|13787.3|13783.6|13784.2|13781|330
1659958200000|2022-08-08 11:30:00|13786.9|13781.9|13786.4|13781.4|13787.5|13784|13783.5|13780.1|276
1659958500000|2022-08-08 11:35:00|13786.5|13781.5|13789.8|13784.8|13790.6|13786.6|13785.4|13781.4|309
1659958800000|2022-08-08 11:40:00|13789.9|13784.9|13788.1|13786.1|13790|13787.8|13787.2|13783.9|230
1659959100000|2022-08-08 11:45:00|13788.2|13786.2|13787.6|13785.6|13788.6|13786.6|13787.3|13785.3|234
1659959400000|2022-08-08 11:50:00|13787.5|13785.5|13785.5|13783.5|13787.5|13785.5|13785.2|13783.2|272
1659959700000|2022-08-08 11:55:00|13785.6|13783.6|13784.2|13782.2|13785.9|13783.7|13783.9|13780.8|226
1659960000000|2022-08-08 12:00:00|13784.1|13782.1|13782.6|13780.6|13785.3|13782.3|13781.9|13779.2|304
1659960300000|2022-08-08 12:05:00|13782.5|13780.5|13782.5|13780.5|13784.4|13780.9|13781.1|13777.8|300
1659960600000|2022-08-08 12:10:00|13782.6|13780.6|13784.4|13782.4|13786.1|13782.8|13782.2|13779|223
1659960900000|2022-08-08 12:15:00|13784.5|13782.5|13786.2|13784.2|13787.7|13784.4|13784.4|13781.8|237
1659961200000|2022-08-08 12:20:00|13785.9|13783.9|13788.3|13786.3|13788.3|13786.3|13784.5|13781.4|278
1659961500000|2022-08-08 12:25:00|13788.2|13786.2|13786.6|13784.6|13790.4|13786.2|13784.3|13781|286
1659961800000|2022-08-08 12:30:00|13786.7|13784.7|13789|13787|13790.7|13787.9|13786.5|13782.6|291
1659962100000|2022-08-08 12:35:00|13788.9|13786.9|13788.2|13786.2|13791.5|13787.9|13785.7|13782.8|344
1659962400000|2022-08-08 12:40:00|13788|13786|13787.1|13782.1|13789.5|13786.2|13784.4|13780.7|217
1659962700000|2022-08-08 12:45:00|13787|13782|13785|13780|13787.3|13783.9|13783.4|13779.7|261
1659963000000|2022-08-08 12:50:00|13784.9|13779.9|13784.2|13782.2|13787.3|13784|13782.9|13779.3|304
1659963300000|2022-08-08 12:55:00|13784.1|13782.1|13785.4|13780.4|13785.9|13783.1|13783.6|13780.2|227
1659963600000|2022-08-08 13:00:00|13785.5|13780.5|13787.6|13785.6|13788.4|13785.8|13783.6|13780.2|352
1659963900000|2022-08-08 13:05:00|13787.5|13785.5|13788.2|13786.2|13790.5|13787.1|13786.8|13782.7|341
1659964200000|2022-08-08 13:10:00|13788.3|13786.3|13789.2|13787.2|13791.5|13787.9|13788|13784.5|307
1659964500000|2022-08-08 13:15:00|13790.6|13785.6|13787|13785|13791.3|13787.8|13786|13782.8|288
1659964800000|2022-08-08 13:20:00|13787.1|13785.1|13783.4|13781.4|13788.5|13785.1|13783.2|13780|267
1659965100000|2022-08-08 13:25:00|13783.5|13781.5|13781.4|13779.4|13785.4|13782|13781.4|13778.3|290
1659965400000|2022-08-08 13:30:00|13781.5|13779.5|13781|13779|13782.9|13779.6|13779.8|13777.3|308
1659965700000|2022-08-08 13:35:00|13780.9|13778.9|13780.7|13778.7|13783.3|13779.9|13779.9|13776.9|346
1659966000000|2022-08-08 13:40:00|13780.6|13778.6|13778|13776|13781.2|13779|13778|13776|207
1659966300000|2022-08-08 13:45:00|13778.1|13776.1|13775.2|13773.2|13778.1|13776.1|13775|13773|220
1659966600000|2022-08-08 13:50:00|13775.3|13773.3|13774.2|13772.2|13776.1|13773.3|13773.9|13771.1|250
1659966900000|2022-08-08 13:55:00|13774.3|13772.3|13775.1|13773.1|13777.9|13775|13774.3|13771.4|324
1659967200000|2022-08-08 14:00:00|13775|13773|13775.9|13773.9|13778.5|13775|13774.2|13770.8|278
1659967500000|2022-08-08 14:05:00|13775.8|13773.8|13777.1|13775.1|13779.2|13775.9|13775.1|13772.1|261
1659967800000|2022-08-08 14:10:00|13777.2|13775.2|13777.7|13775.7|13779.5|13776.4|13775.9|13772.5|231
1659968100000|2022-08-08 14:15:00|13777.6|13775.6|13774|13772|13778.3|13775.7|13773.6|13771.6|219
1659968400000|2022-08-08 14:20:00|13774.1|13772.1|13772.8|13770.8|13776.1|13774.1|13772.7|13770.7|299
1659968700000|2022-08-08 14:25:00|13772.9|13770.9|13773.2|13771.2|13773.7|13771.7|13771.4|13769.4|296
1659969000000|2022-08-08 14:30:00|13773.1|13771.1|13775.8|13770.8|13776.4|13772.9|13773|13769.8|258
1659969300000|2022-08-08 14:35:00|13775.9|13770.9|13775.3|13770.3|13776|13771.8|13773.6|13770|156
1659969600000|2022-08-08 14:40:00|13775.2|13770.2|13773.7|13771.7|13775.6|13772.1|13773.7|13770|136
1659969900000|2022-08-08 14:45:00|13773.9|13771.9|13775.4|13770.4|13775.8|13771.9|13773.9|13770.2|122
1659970200000|2022-08-08 14:50:00|13775.5|13770.5|13775.6|13770.6|13776.8|13772.8|13774.6|13770|201
1659970500000|2022-08-08 14:55:00|13775.5|13770.5|13776.3|13771.3|13777|13772.9|13774.5|13770.1|164
1659970800000|2022-08-08 15:00:00|13776.4|13771.4|13775.8|13770.8|13776.7|13773.1|13774.2|13770.6|216
1659971100000|2022-08-08 15:05:00|13775.7|13770.7|13774.5|13772.5|13776.2|13772.6|13774.4|13770.6|102
1659971400000|2022-08-08 15:10:00|13774.6|13772.6|13778.2|13773.2|13781.3|13776.3|13774.3|13770.9|209
1659971700000|2022-08-08 15:15:00|13778.3|13773.3|13780.5|13775.5|13780.9|13775.9|13778.3|13773.3|299
1659972000000|2022-08-08 15:20:00|13780.6|13775.6|13778.9|13773.9|13782.1|13777.1|13778.1|13773.2|362
1659972300000|2022-08-08 15:25:00|13779|13774|13782.4|13777.4|13782.5|13777.5|13778|13773.9|198
1659972600000|2022-08-08 15:30:00|13782.3|13777.3|13780.9|13775.9|13782.3|13777.3|13777.6|13772.6|193
1659972900000|2022-08-08 15:35:00|13780.8|13775.8|13783.8|13778.8|13783.9|13778.9|13780.2|13775.8|221
1659973200000|2022-08-08 15:40:00|13783.7|13778.7|13783.6|13778.6|13784.4|13780.7|13782.1|13778.3|213
1659973500000|2022-08-08 15:45:00|13783.7|13778.7|13789.1|13784.1|13791.3|13786.3|13783.5|13778.5|240
1659973800000|2022-08-08 15:50:00|13789|13784|13788.4|13783.4|13789.1|13784.1|13786.2|13781.2|195
1659974100000|2022-08-08 15:55:00|13788.5|13783.5|13787.5|13782.5|13788.6|13783.6|13787.3|13782.3|140
1659974400000|2022-08-08 16:00:00|13787.4|13782.4|13781.8|13776.8|13787.4|13782.4|13781.6|13776.6|208
1659974700000|2022-08-08 16:05:00|13782.2|13777.2|13787.6|13782.6|13787.6|13782.6|13781.9|13776.9|154
1659975000000|2022-08-08 16:10:00|13787.5|13782.5|13788.3|13783.3|13788.6|13783.6|13785.5|13780.5|191
1659975300000|2022-08-08 16:15:00|13788.4|13783.4|13793.5|13788.5|13793.9|13788.7|13788.1|13783.1|221
1659975600000|2022-08-08 16:20:00|13793.4|13788.4|13787.9|13782.9|13793.8|13788.5|13786.6|13777.8|200
1659975900000|2022-08-08 16:25:00|13787.6|13780.5|13788.1|13781.8|13795.3|13790.3|13786.8|13780.5|257
1659976200000|2022-08-08 16:30:00|13788.2|13782|13792.1|13787.1|13794.7|13788.3|13784.8|13779.4|525
1659976500000|2022-08-08 16:35:00|13791.9|13786.9|13794.5|13789.5|13795.5|13790|13784.4|13779.4|371
1659976800000|2022-08-08 16:40:00|13794.6|13789.6|13792.2|13787.2|13794.6|13789.6|13792|13787|223
1659977100000|2022-08-08 16:45:00|13792.3|13787.3|13793|13788|13793.5|13788.5|13792.2|13787.2|224
1659977400000|2022-08-08 16:50:00|13792.9|13787.9|13788.7|13783.7|13792.9|13787.9|13788.3|13783.3|255
1659977700000|2022-08-08 16:55:00|13788.6|13783.6|13788.6|13783.6|13790.6|13785.6|13787.6|13782.6|207
1659978000000|2022-08-08 17:00:00|13788.7|13783.7|13788.8|13783.8|13789.4|13785.4|13787.1|13783.6|141
1659978300000|2022-08-08 17:05:00|13788.9|13783.9|13785.8|13783.8|13788.9|13785|13785.6|13782.1|178
1659978600000|2022-08-08 17:10:00|13785.9|13783.9|13786.8|13781.8|13788|13784.1|13785.4|13780.5|187
1659978900000|2022-08-08 17:15:00|13786.9|13781.9|13786.4|13781.4|13786.9|13783|13784.6|13781|151
1659979200000|2022-08-08 17:20:00|13786.3|13781.3|13785.2|13783.2|13788.1|13784.5|13785.1|13781.3|229
1659979500000|2022-08-08 17:25:00|13785.1|13783.1|13788.1|13783.1|13788.1|13783.2|13784.8|13781.1|187
1659979800000|2022-08-08 17:30:00|13788|13783|13786.1|13781.1|13788.1|13783.1|13784.6|13780.9|148
1659980100000|2022-08-08 17:35:00|13786|13781|13786.3|13781.3|13787.3|13783|13785|13781|149
1659980400000|2022-08-08 17:40:00|13786.6|13781.6|13785.8|13780.8|13787.7|13783.3|13784.8|13779.8|192
1659980700000|2022-08-08 17:45:00|13785.9|13780.9|13788|13783|13788.1|13784.4|13784.1|13779.9|175
1659981000000|2022-08-08 17:50:00|13789.1|13784.1|13789.4|13784.4|13791.2|13787.7|13787.5|13784.1|197
1659981300000|2022-08-08 17:55:00|13789.3|13784.3|13785.6|13783.6|13789.5|13785.9|13784.1|13780.8|223
1659981600000|2022-08-08 18:00:00|13785.5|13783.5|13792.5|13787.5|13792.5|13787.8|13784.3|13780.8|179
1659981900000|2022-08-08 18:05:00|13792.6|13787.6|13790.2|13785.2|13794.2|13790.6|13789.1|13785|267
1659982200000|2022-08-08 18:10:00|13790.1|13785.1|13790.7|13788.7|13792.3|13788.7|13788.7|13785.1|165
1659982500000|2022-08-08 18:15:00|13792.1|13787.1|13791.5|13789.5|13794.2|13790.6|13790.6|13786.9|153
1659982800000|2022-08-08 18:20:00|13791.4|13789.4|13793|13788|13794.1|13790.6|13791|13787.5|201
1659983100000|2022-08-08 18:25:00|13792.9|13787.9|13790.4|13788.4|13794.1|13790.5|13789.4|13785.9|242
1659983400000|2022-08-08 18:30:00|13790.3|13788.3|13790.8|13785.8|13791.8|13788.4|13788.9|13785.4|225
1659983700000|2022-08-08 18:35:00|13790.9|13785.9|13792|13787|13792|13788.6|13789.3|13785.7|169
1659984000000|2022-08-08 18:40:00|13790.5|13788.5|13793.9|13788.9|13794.2|13789.4|13790.2|13786.5|211
1659984300000|2022-08-08 18:45:00|13793.8|13788.8|13795.6|13790.6|13796.2|13792.6|13791.7|13788.1|183
1659984600000|2022-08-08 18:50:00|13795.5|13790.5|13795.7|13790.7|13797.5|13793.7|13793.6|13790.1|202
1659984900000|2022-08-08 18:55:00|13795.8|13790.8|13793.6|13788.6|13796|13791|13790.4|13787|200
1659985200000|2022-08-08 19:00:00|13793.5|13788.5|13791.5|13786.5|13794.2|13789.2|13790.7|13785.7|257
1659985500000|2022-08-08 19:05:00|13791.6|13786.6|13791.2|13786.2|13792.3|13787.3|13791.1|13786.1|137
1659985800000|2022-08-08 19:10:00|13791.3|13786.3|13791.7|13786.7|13792.2|13788.5|13790.3|13786.2|147
1659986100000|2022-08-08 19:15:00|13791.9|13786.9|13791.4|13786.4|13792.4|13787.4|13791.1|13786.1|163
1659986400000|2022-08-08 19:20:00|13791.3|13786.3|13791.6|13786.6|13791.8|13788.3|13790.1|13786|150
1659986700000|2022-08-08 19:25:00|13791.7|13786.7|13791.7|13786.7|13791.8|13788.3|13789.7|13785.7|119
1659987000000|2022-08-08 19:30:00|13791.8|13786.8|13789.6|13784.6|13792.1|13787.1|13789.2|13784.2|220
1659987300000|2022-08-08 19:35:00|13789.8|13784.8|13791.2|13786.2|13791.4|13786.4|13789.6|13784.6|188
1659987600000|2022-08-08 19:40:00|13790.8|13785.8|13791.1|13786.1|13791.5|13786.5|13790.7|13785.7|159
1659987900000|2022-08-08 19:45:00|13791|13786|13792.3|13787.3|13793.3|13789.6|13790.9|13785.9|137
1659988200000|2022-08-08 19:50:00|13792.2|13787.2|13792.2|13787.2|13793.5|13789.6|13791.5|13786.7|174
1659988500000|2022-08-08 19:55:00|13792.1|13787.1|13791.6|13786.6|13793.3|13788.3|13789.7|13784.7|228
1659988800000|2022-08-08 20:00:00|13791.4|13786.4|13787.6|13782.6|13791.4|13786.4|13786.7|13781.7|231
1659989100000|2022-08-08 20:05:00|13787.5|13782.5|13786.6|13781.6|13787.9|13782.9|13786.5|13781.5|182
1659989400000|2022-08-08 20:10:00|13786.7|13781.7|13786.9|13781.9|13787.2|13782.2|13786.1|13781.1|141
1659989700000|2022-08-08 20:15:00|13787.1|13782.1|13786.9|13781.9|13787.1|13783.3|13785.1|13781.5|94
1659990000000|2022-08-08 20:20:00|13787|13782|13786.8|13781.8|13787.1|13783.5|13785.4|13781.7|110
1659990300000|2022-08-08 20:25:00|13786.9|13781.9|13786.4|13781.4|13786.9|13781.9|13786.4|13781.4|67
1659990600000|2022-08-08 20:30:00|13786.6|13781.6|13786.6|13781.6|13787|13783|13785|13781.3|59
1659990900000|2022-08-08 20:35:00|13786.3|13781.3|13787.4|13782.4|13787.7|13782.7|13785.7|13780.7|92
1659991200000|2022-08-08 20:40:00|13787.6|13782.6|13787.2|13782.2|13787.8|13782.8|13787.2|13782.2|98
1659991500000|2022-08-08 20:45:00|13787.4|13782.4|13795.1|13779.1|13799.9|13790|13780.1|13771.1|856
1659991800000|2022-08-08 20:50:00|13793.5|13777.5|13797.7|13781.7|13804.9|13788.9|13781.3|13769.2|791
1659992100000|2022-08-08 20:55:00|13797.3|13781.3|13794.5|13778.5|13804|13788|13790|13774.1|407
1659992400000|2022-08-08 21:00:00|13794.2|13778.2|13791.4|13775.4|13794.4|13778.4|13791.3|13775.3|49
1659992700000|2022-08-08 21:05:00|13791|13775|13792.8|13776.8|13793.5|13777.5|13790.9|13774.9|87
1659993000000|2022-08-08 21:10:00|13793|13777|13793.8|13777.8|13795.7|13779.7|13791.7|13775.7|147
1659993300000|2022-08-08 21:15:00|13794.4|13778.4|13794.3|13778.3|13795.3|13779.6|13792.6|13777.4|152
1659993600000|2022-08-08 21:20:00|13794.1|13778.1|13793.4|13777.4|13795.3|13779.3|13792.9|13776.9|59
1659993900000|2022-08-08 21:25:00|13794.9|13778.9|13793.9|13777.9|13795.8|13780|13792.3|13777.3|57
1659994200000|2022-08-08 21:30:00|13795.6|13779.6|13794.2|13778.2|13797.6|13784|13788.7|13777.1|226
1659994500000|2022-08-08 21:35:00|13794.4|13778.4|13792.5|13780.4|13794.5|13782.3|13790.3|13776.1|209
1659994800000|2022-08-08 21:40:00|13794.4|13778.5|13793.8|13777.8|13794.6|13782.6|13790.1|13777.1|146
1659995100000|2022-08-08 21:45:00|13793.9|13777.9|13793.3|13777.3|13794.8|13783.8|13790.9|13776|185
1659995400000|2022-08-08 21:50:00|13793.2|13777.2|13794.4|13778.4|13795.1|13782|13791.8|13777.2|146
1659995700000|2022-08-08 21:55:00|13794.3|13778.3|13793.1|13777.1|13795|13783.2|13791.5|13775.6|203
1659996000000|2022-08-08 22:00:00|13791.7|13780|13793.3|13784.7|13796.2|13786.6|13789.8|13778.3|341
1659996300000|2022-08-08 22:05:00|13793.1|13784.9|13792|13785.4|13795.2|13786.6|13791|13781.9|215
1659996600000|2022-08-08 22:10:00|13791.8|13785.5|13792.7|13783.9|13795.1|13786.7|13791.1|13781.3|231
1659996900000|2022-08-08 22:15:00|13792.6|13784|13793.8|13785.1|13795|13786.1|13791.1|13782|322
1659997200000|2022-08-08 22:20:00|13793.3|13785.4|13793.5|13785.2|13796.9|13785.9|13792.5|13780.9|211
1659997500000|2022-08-08 22:25:00|13793.4|13785.3|13794.2|13785.1|13796.4|13785.8|13792.9|13781.6|109
1659997800000|2022-08-08 22:30:00|13793.8|13785.4|13792.2|13787.2|13796.8|13787.4|13791.8|13781.7|146
1659998100000|2022-08-08 22:35:00|13792.5|13786.5|13791.9|13785.7|13794.8|13787.8|13791.2|13783.8|135
1659998400000|2022-08-08 22:40:00|13791.5|13786.5|13787.9|13782.9|13794|13786.8|13787.8|13781.2|167
1659998700000|2022-08-08 22:45:00|13788|13783|13788.3|13783.3|13789.3|13783.4|13787.7|13781.4|95
1659999000000|2022-08-08 22:50:00|13788.4|13783.4|13788.2|13783.2|13790.4|13783.4|13787.6|13780.8|73
1659999300000|2022-08-08 22:55:00|13788.4|13783.4|13788.4|13782.3|13789|13783.5|13788|13782.3|57
1659999600000|2022-08-08 23:00:00|13788.2|13783.4|13787.6|13782.6|13788.8|13783.4|13787.4|13781.9|87
1659999900000|2022-08-08 23:05:00|13787.5|13782.5|13787.3|13782.3|13787.8|13782.8|13787.1|13782.1|85
1660000200000|2022-08-08 23:10:00|13787.2|13782.2|13786.1|13781.1|13787.2|13782.2|13785.8|13780.8|88
1660000500000|2022-08-08 23:15:00|13786|13781|13786.3|13781.3|13786.5|13781.5|13786|13781|84
1660000800000|2022-08-08 23:20:00|13786.4|13781.4|13786.6|13781.6|13787|13782|13786.3|13781.3|75
1660001100000|2022-08-08 23:25:00|13786.5|13781.5|13786.6|13781.6|13787|13782|13786.5|13781.5|55
1660001400000|2022-08-08 23:30:00|13786.7|13781.7|13786.3|13781.3|13787|13782|13786|13781|86
1660001700000|2022-08-08 23:35:00|13786.4|13781.4|13786.3|13781.3|13786.5|13781.5|13785.2|13780.2|93
1660002000000|2022-08-08 23:40:00|13786.2|13781.2|13786.2|13781.2|13787|13782|13785.8|13780.8|106
1660002300000|2022-08-08 23:45:00|13786.1|13781.1|13786.4|13781.4|13787.1|13782.1|13785.8|13780.8|120
1660002600000|2022-08-08 23:50:00|13786.5|13781.5|13786.2|13781.2|13786.7|13781.7|13785.7|13780.7|157
1660002900000|2022-08-08 23:55:00|13786.1|13781.1|13785.6|13780.6|13786.1|13782.1|13784|13780.4|121
1660003200000|2022-08-09 00:00:00|13784|13782|13785.5|13780.5|13789.6|13786.2|13783.5|13779.9|331
1660003500000|2022-08-09 00:05:00|13785.4|13780.4|13788.4|13783.4|13788.8|13785.3|13784.6|13779.6|274
1660003800000|2022-08-09 00:10:00|13788.3|13783.3|13785.2|13780.2|13788.8|13785|13783.1|13779.6|217
1660004100000|2022-08-09 00:15:00|13785.3|13780.3|13786.5|13784.5|13788.6|13785.5|13782.8|13779.1|260
1660004400000|2022-08-09 00:20:00|13786.6|13784.6|13788.3|13786.3|13789.9|13786.7|13786.1|13782.6|272
1660004700000|2022-08-09 00:25:00|13788.4|13786.4|13789.7|13784.7|13790.1|13786.8|13787.4|13784|199
1660005000000|2022-08-09 00:30:00|13788.4|13786.4|13790.8|13785.8|13792.6|13788.9|13788.1|13784.6|231
1660005300000|2022-08-09 00:35:00|13790.9|13785.9|13791.4|13789.4|13793.6|13790.1|13789.5|13785.7|278
1660005600000|2022-08-09 00:40:00|13791.5|13789.5|13794.6|13789.6|13794.6|13791|13790.6|13787|202
1660005900000|2022-08-09 00:45:00|13794.9|13789.9|13792.8|13787.8|13795.3|13791.6|13791.3|13787.7|193
1660006200000|2022-08-09 00:50:00|13791.5|13789.5|13794.5|13792.5|13795.9|13792.5|13791.3|13787.8|308
1660006500000|2022-08-09 00:55:00|13796.2|13791.2|13792.8|13790.8|13796.8|13793.3|13792.4|13789.1|218
1660006800000|2022-08-09 01:00:00|13792.7|13790.7|13792.4|13790.4|13795.9|13792.5|13792|13789|228
1660007100000|2022-08-09 01:05:00|13792.6|13790.6|13791.4|13789.4|13794.4|13791.4|13790.9|13787.4|230
1660007400000|2022-08-09 01:10:00|13791.3|13789.3|13792.8|13787.8|13796.5|13792.9|13790.6|13787.1|235
1660007700000|2022-08-09 01:15:00|13792.9|13787.9|13794.3|13792.3|13795.8|13792.3|13790.5|13787|234
1660008000000|2022-08-09 01:20:00|13794.2|13792.2|13792.5|13790.5|13796|13792.4|13792.5|13789|233
1660008300000|2022-08-09 01:25:00|13792.6|13790.6|13791.4|13789.4|13794.7|13791.2|13791.2|13787.7|156
1660008600000|2022-08-09 01:30:00|13791.5|13789.5|13790.1|13788.1|13794.8|13791.4|13789.7|13786.4|215
1660008900000|2022-08-09 01:35:00|13790.2|13788.2|13790.1|13788.1|13793|13789.5|13789.8|13786.6|217
1660009200000|2022-08-09 01:40:00|13790.2|13788.2|13794.4|13792.4|13796.2|13792.9|13790.2|13787|260
1660009500000|2022-08-09 01:45:00|13794.5|13792.5|13795|13793|13796.5|13793|13793.7|13790.2|201
1660009800000|2022-08-09 01:50:00|13796.4|13791.4|13795.7|13793.7|13797.2|13793.8|13794.4|13790.4|200
1660010100000|2022-08-09 01:55:00|13795.6|13793.6|13794.4|13792.4|13797.2|13794|13794.2|13790.7|146
1660010400000|2022-08-09 02:00:00|13794.5|13792.5|13794|13792|13796|13792.6|13793|13790.2|169
1660010700000|2022-08-09 02:05:00|13793.9|13791.9|13795|13790|13795.8|13792.4|13793.1|13789.8|186
1660011000000|2022-08-09 02:10:00|13793.5|13791.5|13795.2|13793.2|13797.2|13793.6|13793.5|13790|166
1660011300000|2022-08-09 02:15:00|13795.1|13793.1|13795.4|13790.4|13797.2|13793.7|13793.6|13790.2|166
1660011600000|2022-08-09 02:20:00|13793.9|13791.9|13791.9|13789.9|13795.5|13792.2|13791.9|13788.4|191
1660011900000|2022-08-09 02:25:00|13791.8|13789.8|13793.4|13788.4|13793.7|13790.5|13791.7|13788.2|170
1660012200000|2022-08-09 02:30:00|13793.3|13788.3|13794.8|13789.8|13794.8|13791.3|13791.3|13787.8|209
1660012500000|2022-08-09 02:35:00|13793.2|13791.2|13792.2|13790.2|13794.8|13791.3|13791.5|13788|174
1660012800000|2022-08-09 02:40:00|13792.1|13790.1|13793.6|13788.6|13793.9|13790.3|13791.7|13788.1|152
1660013100000|2022-08-09 02:45:00|13793.7|13788.7|13793.3|13791.3|13794.9|13791.3|13792.1|13788.6|158
1660013400000|2022-08-09 02:50:00|13793.2|13791.2|13793|13788|13794.7|13791.4|13791.2|13787.8|143
1660013700000|2022-08-09 02:55:00|13791.5|13789.5|13791.3|13789.3|13793.3|13789.7|13791|13787.6|86
1660014000000|2022-08-09 03:00:00|13791.2|13789.2|13792.3|13790.3|13793.5|13790.8|13791|13787.5|165
1660014300000|2022-08-09 03:05:00|13792.2|13790.2|13792.8|13790.8|13794.1|13791.2|13791.6|13788.6|138
1660014600000|2022-08-09 03:10:00|13792.9|13790.9|13792|13790|13794.1|13791|13790.8|13787.4|189
1660014900000|2022-08-09 03:15:00|13793.4|13788.4|13789.7|13787.7|13793.4|13789.8|13789.6|13786.3|156
1660015200000|2022-08-09 03:20:00|13791.2|13786.2|13787.1|13785.1|13791.3|13787.9|13786.6|13783.7|159
1660015500000|2022-08-09 03:25:00|13787|13785|13787.7|13785.7|13789.6|13786.1|13786.7|13783.5|134
1660015800000|2022-08-09 03:30:00|13787.6|13785.6|13786|13784|13789.2|13785.8|13785.5|13782.2|156
1660016100000|2022-08-09 03:35:00|13787.7|13782.7|13785.9|13783.9|13788.6|13785.1|13785.1|13781.7|155
1660016400000|2022-08-09 03:40:00|13785.8|13783.8|13787.4|13782.4|13788.4|13784.9|13785.7|13782.3|149
1660016700000|2022-08-09 03:45:00|13787.5|13782.5|13785.2|13783.2|13787.5|13783.9|13784.6|13781.2|151
1660017000000|2022-08-09 03:50:00|13785.3|13783.3|13785.3|13783.3|13787.7|13784.2|13784.6|13781.5|174
1660017300000|2022-08-09 03:55:00|13785.2|13783.2|13785.5|13783.5|13787.7|13784.8|13785.2|13782.4|160
1660017600000|2022-08-09 04:00:00|13785.4|13783.4|13787.3|13785.3|13789|13785.4|13785.3|13781.8|173
1660017900000|2022-08-09 04:05:00|13787.4|13785.4|13789.5|13787.5|13791.1|13787.7|13787.1|13783.7|145
1660018200000|2022-08-09 04:10:00|13789.4|13787.4|13789.4|13787.4|13790.9|13787.6|13789.1|13785.7|118
1660018500000|2022-08-09 04:15:00|13789.3|13787.3|13788.3|13786.3|13790.8|13787.6|13788|13784.5|111
1660018800000|2022-08-09 04:20:00|13788.2|13786.2|13788.6|13783.6|13790.6|13787.1|13787.1|13783.6|124
1660019100000|2022-08-09 04:25:00|13788.5|13783.5|13787.5|13785.5|13789|13785.9|13786.8|13783.3|157
1660019400000|2022-08-09 04:30:00|13787.4|13785.4|13788.9|13783.9|13789|13785.8|13787.2|13783.7|129
1660019700000|2022-08-09 04:35:00|13788.8|13783.8|13787.7|13785.7|13789.4|13786|13787.1|13783.8|103
1660020000000|2022-08-09 04:40:00|13787.8|13785.8|13787.8|13785.8|13787.8|13785.8|13787.3|13785.3|97
1660020300000|2022-08-09 04:45:00|13787.9|13785.9|13787.8|13782.8|13789.2|13785.9|13786.1|13782.8|100
1660020600000|2022-08-09 04:50:00|13787.9|13782.9|13786.2|13784.2|13788.5|13785|13785.9|13782.5|115
1660020900000|2022-08-09 04:55:00|13786.1|13784.1|13785.8|13783.8|13787.8|13784.2|13785.5|13782.1|127
1660021200000|2022-08-09 05:00:00|13786|13784|13788.9|13783.9|13789|13785.4|13785.7|13782.5|190
1660021500000|2022-08-09 05:05:00|13787.3|13785.3|13787|13785|13789.4|13785.9|13786.7|13783.3|162
1660021800000|2022-08-09 05:10:00|13786.9|13784.9|13789|13784|13789.1|13785.6|13786.9|13783.4|120
1660022100000|2022-08-09 05:15:00|13789.1|13784.1|13787.3|13785.3|13789.1|13786|13786.6|13783.2|142
1660022400000|2022-08-09 05:20:00|13787.2|13785.2|13786.9|13784.9|13788.7|13785.4|13786.2|13783.1|108
1660022700000|2022-08-09 05:25:00|13787|13785|13787.1|13785.1|13789.1|13785.7|13786.8|13783.3|145
1660023000000|2022-08-09 05:30:00|13787|13785|13788.8|13783.8|13788.8|13785.4|13786.6|13783.2|136
1660023300000|2022-08-09 05:35:00|13787.4|13785.4|13788.6|13786.6|13788.9|13786.7|13786.9|13783.5|166
1660023600000|2022-08-09 05:40:00|13788.7|13786.7|13786.7|13784.7|13789.8|13786.7|13786.7|13783.3|137
1660023900000|2022-08-09 05:45:00|13786.9|13784.9|13788.4|13786.4|13789.6|13786.4|13786.4|13782.9|208
1660024200000|2022-08-09 05:50:00|13788.5|13786.5|13787.5|13785.5|13790.2|13786.8|13787.3|13783.8|189
1660024500000|2022-08-09 05:55:00|13787.4|13785.4|13786|13784|13788.9|13785.7|13785.6|13782.2|207
1660024800000|2022-08-09 06:00:00|13787.4|13782.4|13786.5|13784.5|13790.8|13787.3|13785.8|13782.4|287
1660025100000|2022-08-09 06:05:00|13786.7|13784.7|13786.8|13784.8|13788.8|13785.5|13785.9|13782.6|197
1660025400000|2022-08-09 06:10:00|13786.9|13784.9|13786.6|13784.6|13788.3|13784.9|13785.4|13782.8|182
1660025700000|2022-08-09 06:15:00|13786.4|13784.4|13786.6|13784.6|13788.1|13784.8|13785.8|13782.6|217
1660026000000|2022-08-09 06:20:00|13786.5|13784.5|13791.4|13786.4|13791.9|13788.8|13786.5|13784.5|282
1660026300000|2022-08-09 06:25:00|13791.3|13786.3|13789.9|13787.9|13791.8|13788.5|13788.8|13785.1|300
1660026600000|2022-08-09 06:30:00|13791.6|13786.6|13791|13786|13791.6|13788.3|13789.2|13785.3|314
1660026900000|2022-08-09 06:35:00|13790.9|13785.9|13787.8|13785.8|13791.3|13786.4|13787.5|13784|293
1660027200000|2022-08-09 06:40:00|13787.9|13785.9|13788.2|13786.2|13789.9|13786.5|13787.5|13784|204
1660027500000|2022-08-09 06:45:00|13788.3|13786.3|13787.2|13785.2|13789.3|13786.3|13787|13783.4|168
1660027800000|2022-08-09 06:50:00|13787.3|13785.3|13788|13786|13788.7|13786|13786.3|13783.3|148
1660028100000|2022-08-09 06:55:00|13787.9|13785.9|13788.6|13786.6|13791.2|13788|13787.7|13784.1|237
1660028400000|2022-08-09 07:00:00|13789|13787|13788.1|13786.1|13790.3|13787.6|13787.5|13783.5|260
1660028700000|2022-08-09 07:05:00|13788.2|13786.2|13787.4|13785.4|13788.9|13786.2|13786|13782.6|279
1660029000000|2022-08-09 07:10:00|13787.3|13785.3|13788.4|13786.4|13789.8|13786.5|13787|13783.7|231
1660029300000|2022-08-09 07:15:00|13788.5|13786.5|13791.2|13786.2|13792.1|13788.8|13788.4|13784.9|266
1660029600000|2022-08-09 07:20:00|13791.1|13786.1|13795.4|13790.4|13795.6|13792.1|13789.3|13785.5|370
1660029900000|2022-08-09 07:25:00|13795.3|13790.3|13795.4|13790.4|13796.1|13792.6|13793.3|13789.7|330
1660030200000|2022-08-09 07:30:00|13795.5|13790.5|13791.2|13789.2|13795.6|13792.2|13790.4|13788.4|344
1660030500000|2022-08-09 07:35:00|13791.3|13789.3|13791.6|13789.6|13793|13790.4|13790.5|13786.9|195
1660030800000|2022-08-09 07:40:00|13791.5|13789.5|13793.2|13788.2|13793.3|13790.2|13790.5|13786.8|248
1660031100000|2022-08-09 07:45:00|13793.3|13788.3|13791.9|13789.9|13793.3|13789.9|13790.5|13787.3|215
1660031400000|2022-08-09 07:50:00|13791.8|13789.8|13791.2|13789.2|13793.8|13790.3|13790.7|13787.2|235
1660031700000|2022-08-09 07:55:00|13791.1|13789.1|13787|13785|13792.7|13789.1|13786.3|13783.1|231
1660032000000|2022-08-09 08:00:00|13787.1|13785.1|13786.8|13784.8|13787.8|13785.8|13786|13784|279
1660032300000|2022-08-09 08:05:00|13786.9|13784.9|13788.2|13783.2|13788.5|13785.6|13785|13781.4|397
1660032600000|2022-08-09 08:10:00|13788.3|13783.3|13783|13778|13788.4|13784.7|13781.9|13777.8|342
1660032900000|2022-08-09 08:15:00|13783.2|13778.2|13782.6|13780.6|13784.2|13780.8|13781.1|13777.5|250
1660033200000|2022-08-09 08:20:00|13782.5|13780.5|13781.4|13776.4|13783.8|13780.7|13779.9|13776.1|283
1660033500000|2022-08-09 08:25:00|13781.3|13776.3|13781.6|13776.6|13782.4|13779|13779.7|13776.2|276
1660033800000|2022-08-09 08:30:00|13781.7|13776.7|13782|13777|13782.8|13779.2|13779.9|13775.8|322
1660034100000|2022-08-09 08:35:00|13782.1|13777.1|13779|13777|13782.3|13779.4|13777.3|13773.8|296
1660034400000|2022-08-09 08:40:00|13779.1|13777.1|13778.6|13773.6|13781.4|13778.3|13776.4|13773.3|309
1660034700000|2022-08-09 08:45:00|13778.7|13773.7|13779.3|13774.3|13780.3|13776.9|13777|13773.4|364
1660035000000|2022-08-09 08:50:00|13777.8|13775.8|13777.9|13775.9|13780.3|13776.9|13777.1|13773.4|264
1660035300000|2022-08-09 08:55:00|13777.8|13775.8|13777.1|13775.1|13779.8|13776.3|13776.3|13772.9|307
1660035600000|2022-08-09 09:00:00|13777.2|13775.2|13776.2|13774.2|13779.2|13775.8|13776.2|13773.2|270
1660035900000|2022-08-09 09:05:00|13777.7|13772.7|13776.6|13771.6|13777.7|13774.7|13773.4|13769.7|192
1660036200000|2022-08-09 09:10:00|13776.5|13771.5|13775.1|13770.1|13777.4|13773.8|13772.9|13769.4|272
1660036500000|2022-08-09 09:15:00|13775|13770|13773.3|13768.3|13775.7|13771.6|13771.6|13768.2|359
1660036800000|2022-08-09 09:20:00|13773.1|13768.1|13773.8|13768.8|13774.3|13770.6|13771|13767.8|263
1660037100000|2022-08-09 09:25:00|13774|13769|13774.3|13772.3|13776.5|13772.8|13771.4|13767.9|370
1660037400000|2022-08-09 09:30:00|13774.2|13772.2|13780.1|13775.1|13780.4|13776.6|13773.9|13770.2|377
1660037700000|2022-08-09 09:35:00|13780.7|13775.7|13781.8|13776.8|13782.5|13778.6|13780.5|13775.5|318
1660038000000|2022-08-09 09:40:00|13781.9|13776.9|13779.1|13774.1|13782.3|13778.9|13777|13773.7|271
1660038300000|2022-08-09 09:45:00|13778.9|13773.9|13778.2|13773.2|13779.2|13775.7|13775.6|13771.8|320
1660038600000|2022-08-09 09:50:00|13778.3|13773.3|13777.9|13772.9|13779.3|13774.7|13776|13772.3|282
1660038900000|2022-08-09 09:55:00|13778|13773|13778|13773|13779.2|13775.8|13776.2|13772.6|302
1660039200000|2022-08-09 10:00:00|13778.2|13773.2|13777.7|13772.7|13779.3|13775.8|13775.4|13772.3|306
1660039500000|2022-08-09 10:05:00|13777.8|13772.8|13780.9|13778.9|13782.9|13779.3|13776|13772.5|327
1660039800000|2022-08-09 10:10:00|13780.8|13778.8|13782.3|13780.3|13784|13780.6|13780.8|13777.3|303
1660040100000|2022-08-09 10:15:00|13782.2|13780.2|13782.3|13780.3|13785.1|13781.6|13781.4|13777.5|337
1660040400000|2022-08-09 10:20:00|13782.2|13780.2|13782.9|13777.9|13785.8|13781.5|13782.1|13777.9|312
1660040700000|2022-08-09 10:25:00|13782.8|13777.8|13783.7|13778.7|13785.5|13781.5|13781.3|13777.7|297
1660041000000|2022-08-09 10:30:00|13783.8|13778.8|13785.4|13783.4|13787.2|13783.7|13782|13778.2|332
1660041300000|2022-08-09 10:35:00|13785.3|13783.3|13786.6|13781.6|13787.8|13783.9|13784.6|13781|352
1660041600000|2022-08-09 10:40:00|13786.7|13781.7|13784.2|13779.2|13786.9|13783.1|13783.1|13778.1|287
1660041900000|2022-08-09 10:45:00|13784.3|13779.3|13785.4|13783.4|13787.4|13784.1|13782.9|13779.3|241
1660042200000|2022-08-09 10:50:00|13785.7|13783.7|13786.7|13781.7|13787.9|13784.5|13782.7|13779.4|255
1660042500000|2022-08-09 10:55:00|13786.8|13781.8|13786.4|13781.4|13787.2|13782.9|13783.9|13780.2|300
1660042800000|2022-08-09 11:00:00|13786.2|13781.2|13781.9|13779.9|13786.2|13782.4|13781.4|13778.4|239
1660043100000|2022-08-09 11:05:00|13781.8|13779.8|13786.3|13781.3|13786.6|13782.6|13781.8|13779|259
1660043400000|2022-08-09 11:10:00|13786.2|13781.2|13787.2|13782.2|13787.2|13783.5|13784|13780.2|270
1660043700000|2022-08-09 11:15:00|13787.1|13782.1|13784.5|13782.5|13788.2|13784.7|13784.2|13780.8|312
1660044000000|2022-08-09 11:20:00|13784.6|13782.6|13785.3|13780.3|13787.3|13783.6|13784|13780.1|240
1660044300000|2022-08-09 11:25:00|13785.4|13780.4|13783.9|13781.9|13786.4|13782.9|13783.6|13780|344
1660044600000|2022-08-09 11:30:00|13784.1|13782.1|13783.3|13778.3|13785.9|13782.5|13782.3|13777.8|278
1660044900000|2022-08-09 11:35:00|13783.4|13778.4|13785.8|13780.8|13787.1|13783.5|13783.3|13778.4|226
1660045200000|2022-08-09 11:40:00|13785.9|13780.9|13789.3|13784.3|13789.3|13785.7|13785.8|13780.9|369
1660045500000|2022-08-09 11:45:00|13789.4|13784.4|13789.9|13784.9|13791.7|13788.3|13788|13784.4|270
1660045800000|2022-08-09 11:50:00|13789.8|13784.8|13793|13791|13794.3|13791.1|13788.1|13784.7|309
1660046100000|2022-08-09 11:55:00|13792.9|13790.9|13794.5|13789.5|13794.5|13791|13790.1|13786.4|334
1660046400000|2022-08-09 12:00:00|13794.2|13789.2|13789.8|13787.8|13794.2|13790.3|13788|13784.6|336
1660046700000|2022-08-09 12:05:00|13790.1|13788.1|13792.7|13787.7|13793.7|13790.1|13789.3|13785.8|372
1660047000000|2022-08-09 12:10:00|13792.6|13787.6|13790.3|13785.3|13794.4|13790.8|13790|13785|350
1660047300000|2022-08-09 12:15:00|13790.4|13785.4|13791.7|13786.7|13791.9|13787.3|13789.1|13784.3|303
1660047600000|2022-08-09 12:20:00|13791.6|13786.6|13789|13784|13792|13787|13788.9|13783.9|340
1660047900000|2022-08-09 12:25:00|13788.9|13783.9|13790.1|13785.1|13791.5|13788.1|13786.9|13783.5|291
1660048200000|2022-08-09 12:30:00|13790|13785|13790|13788|13792.2|13788.5|13789.3|13784.5|381
1660048500000|2022-08-09 12:35:00|13791.9|13786.9|13789.5|13784.5|13791.9|13788.5|13787.8|13784.5|313
1660048800000|2022-08-09 12:40:00|13789.6|13784.6|13785.4|13783.4|13789.7|13786.5|13785.1|13781.3|305
1660049100000|2022-08-09 12:45:00|13785.3|13783.3|13780.1|13778.1|13786.7|13783.3|13779.5|13775.5|305
1660049400000|2022-08-09 12:50:00|13780.2|13778.2|13778.4|13776.4|13783.7|13780.1|13778.2|13774.9|288
1660049700000|2022-08-09 12:55:00|13778.5|13776.5|13777.1|13775.1|13780.4|13776.9|13775.7|13772|328
1660050000000|2022-08-09 13:00:00|13777.2|13775.2|13776.7|13771.7|13782|13778.4|13774.9|13771.4|335
1660050300000|2022-08-09 13:05:00|13776.8|13771.8|13776.8|13771.8|13777.7|13773.6|13772.8|13768.8|288
1660050600000|2022-08-09 13:10:00|13776.9|13771.9|13777.6|13772.6|13778.8|13774.8|13775.5|13771.8|310
1660050900000|2022-08-09 13:15:00|13777.8|13772.8|13777.4|13775.4|13781|13776.8|13776|13772.6|311
1660051200000|2022-08-09 13:20:00|13777.2|13775.2|13775.7|13773.7|13779.1|13775.3|13775.5|13772.3|289
1660051500000|2022-08-09 13:25:00|13775.6|13773.6|13775.9|13773.9|13777.4|13774|13775.5|13772.4|189
1660051800000|2022-08-09 13:30:00|13776|13774|13773.7|13768.7|13776.3|13774|13771.7|13768.3|371
1660052100000|2022-08-09 13:35:00|13773.8|13768.8|13772.1|13770.1|13774.1|13770.6|13770.3|13768.3|279
1660052400000|2022-08-09 13:40:00|13772|13770|13775.1|13770.1|13775.7|13772.4|13771.6|13768.3|285
1660052700000|2022-08-09 13:45:00|13773.5|13771.5|13775.7|13770.7|13778|13774.9|13772.5|13769|358
1660053000000|2022-08-09 13:50:00|13775.8|13770.8|13778.2|13776.2|13779.7|13776.2|13773.1|13769.4|417
1660053300000|2022-08-09 13:55:00|13778.1|13776.1|13779.5|13777.5|13783.5|13778.9|13777.7|13774.2|346
1660053600000|2022-08-09 14:00:00|13779.7|13777.7|13779.9|13777.9|13783.8|13780.2|13778.6|13775.4|374
1660053900000|2022-08-09 14:05:00|13780|13778|13779.5|13774.5|13782.8|13780.8|13777.7|13774.4|387
1660054200000|2022-08-09 14:10:00|13779.6|13774.6|13780.6|13775.6|13781.5|13778|13777.3|13773.4|391
1660054500000|2022-08-09 14:15:00|13780.7|13775.7|13783.8|13778.8|13783.9|13780.2|13778.5|13774.6|430
1660054800000|2022-08-09 14:20:00|13782.1|13780.1|13779.6|13777.6|13783.6|13780.5|13779.4|13776.2|330
1660055100000|2022-08-09 14:25:00|13779.7|13777.7|13782.5|13777.5|13784|13779.5|13779.5|13776.2|327
1660055400000|2022-08-09 14:30:00|13782.4|13777.4|13781.6|13776.6|13783.3|13779.7|13780.3|13776.3|291
1660055700000|2022-08-09 14:35:00|13781.5|13776.5|13779.2|13777.2|13782.2|13778.9|13778.5|13775.3|304
1660056000000|2022-08-09 14:40:00|13779.3|13777.3|13776.6|13771.6|13781.3|13777.9|13774.2|13770.7|329
1660056300000|2022-08-09 14:45:00|13776.7|13771.7|13779.6|13777.6|13781.5|13777.8|13773.6|13770.2|430
1660056600000|2022-08-09 14:50:00|13779.5|13777.5|13782.1|13777.1|13783.1|13778.8|13779.2|13776.2|347
1660056900000|2022-08-09 14:55:00|13782.2|13777.2|13783.4|13778.4|13783.7|13780.2|13779.5|13776.3|384
1660057200000|2022-08-09 15:00:00|13782|13780|13787.8|13782.8|13788.1|13784.5|13782|13777.7|286
1660057500000|2022-08-09 15:05:00|13787.9|13782.9|13787.2|13782.2|13790|13786.2|13785.3|13781.6|278
1660057800000|2022-08-09 15:10:00|13787.1|13782.1|13785.7|13780.7|13788.8|13784.5|13784.2|13780.4|294
1660058100000|2022-08-09 15:15:00|13785.6|13780.6|13785.4|13780.4|13786.1|13782.8|13783.7|13779.8|231
1660058400000|2022-08-09 15:20:00|13785.5|13780.5|13784.7|13779.7|13785.7|13782|13782.4|13778.6|267
1660058700000|2022-08-09 15:25:00|13784.6|13779.6|13786.5|13781.5|13787.1|13783.6|13784.5|13779.5|231
1660059000000|2022-08-09 15:30:00|13786.6|13781.6|13788|13783|13788.4|13784.3|13785.1|13780.9|198
1660059300000|2022-08-09 15:35:00|13788.1|13783.1|13785.8|13783.8|13789|13785.1|13785.1|13781.6|277
1660059600000|2022-08-09 15:40:00|13785.7|13783.7|13785.6|13780.6|13787.3|13783.8|13783.2|13779.7|222
1660059900000|2022-08-09 15:45:00|13785.5|13780.5|13784.2|13779.2|13785.6|13781.7|13782.5|13778.9|207
1660060200000|2022-08-09 15:50:00|13784.1|13779.1|13784.4|13779.4|13785.8|13781.4|13782.8|13779.1|176
1660060500000|2022-08-09 15:55:00|13784.5|13779.5|13783.7|13781.7|13785.7|13781.9|13783.1|13779.4|136
1660060800000|2022-08-09 16:00:00|13783.6|13781.6|13784.4|13779.4|13786|13782.6|13782.9|13779.3|179
1660061100000|2022-08-09 16:05:00|13784.3|13779.3|13784|13779|13784.6|13781.1|13782.1|13778.5|171
1660061400000|2022-08-09 16:10:00|13782.4|13780.4|13786.6|13781.6|13786.9|13782.7|13782.4|13778.9|168
1660061700000|2022-08-09 16:15:00|13786.7|13781.7|13786.6|13781.6|13786.7|13783.1|13784.4|13780.8|212
1660062000000|2022-08-09 16:20:00|13786.7|13781.7|13786.6|13784.6|13788.3|13784.9|13784.3|13780.8|199
1660062300000|2022-08-09 16:25:00|13788|13783|13787.8|13785.8|13788.9|13785.9|13786.4|13783|155
1660062600000|2022-08-09 16:30:00|13787.7|13785.7|13789.7|13787.7|13789.9|13787.9|13787.5|13785.5|150
1660062900000|2022-08-09 16:35:00|13789.9|13787.9|13789.4|13787.4|13792|13788.9|13789.3|13786.1|163
1660063200000|2022-08-09 16:40:00|13789.5|13787.5|13789.6|13787.6|13791.1|13787.9|13788.7|13785.7|149
1660063500000|2022-08-09 16:45:00|13789.5|13787.5|13790.3|13788.3|13792.2|13788.9|13789.5|13786.9|112
1660063800000|2022-08-09 16:50:00|13790.2|13788.2|13791.2|13786.2|13791.8|13788.3|13789.4|13785.9|134
1660064100000|2022-08-09 16:55:00|13791.3|13786.3|13791.2|13786.2|13791.5|13787.9|13789.4|13785.8|156
1660064400000|2022-08-09 17:00:00|13791.1|13786.1|13786.7|13784.7|13791.2|13787.6|13785.8|13782.4|187
1660064700000|2022-08-09 17:05:00|13786.6|13784.6|13787.5|13785.5|13789.6|13786.4|13786.6|13783.4|140
1660065000000|2022-08-09 17:10:00|13787.4|13785.4|13788|13786|13790.1|13786.9|13787.2|13784.5|128
1660065300000|2022-08-09 17:15:00|13788.1|13786.1|13789.7|13787.7|13790.2|13787.7|13787.8|13784.5|122
1660065600000|2022-08-09 17:20:00|13789.6|13787.6|13789.7|13787.7|13791.3|13788|13789.2|13785.6|131
1660065900000|2022-08-09 17:25:00|13789.6|13787.6|13789.1|13787.1|13789.8|13787.8|13789|13787|97
1660066200000|2022-08-09 17:30:00|13789.2|13787.2|13791.2|13786.2|13791.3|13787.3|13788.4|13785|126
1660066500000|2022-08-09 17:35:00|13791.1|13786.1|13792|13787|13792|13788.5|13789.3|13785.8|105
1660066800000|2022-08-09 17:40:00|13792.1|13787.1|13792|13790|13794|13790.8|13790.9|13787.1|172
1660067100000|2022-08-09 17:45:00|13792.1|13790.1|13791.3|13789.3|13794.1|13790.6|13791.2|13787.9|131
1660067400000|2022-08-09 17:50:00|13791.2|13789.2|13791.3|13786.3|13793|13789.6|13789.5|13786|166
1660067700000|2022-08-09 17:55:00|13791.4|13786.4|13791.1|13786.1|13792.2|13788.4|13789|13785.5|170
1660068000000|2022-08-09 18:00:00|13791|13786|13789.4|13787.4|13791|13787.5|13788.3|13784.8|173
1660068300000|2022-08-09 18:05:00|13789.5|13787.5|13790.9|13785.9|13791.5|13788|13789.2|13785.5|172
1660068600000|2022-08-09 18:10:00|13790.8|13785.8|13792|13787|13792|13788.3|13789.2|13785.8|137
1660068900000|2022-08-09 18:15:00|13792.1|13787.1|13792.7|13790.7|13794.3|13790.9|13790.4|13787.1|182
1660069200000|2022-08-09 18:20:00|13792.8|13790.8|13793.7|13791.7|13794.5|13792|13792.5|13789.1|143
1660069500000|2022-08-09 18:25:00|13793.6|13791.6|13796|13791|13796.1|13792.5|13793.4|13791|148
1660069800000|2022-08-09 18:30:00|13795.9|13790.9|13793.8|13791.8|13796.1|13792.9|13793.8|13790.2|152
1660070100000|2022-08-09 18:35:00|13793.7|13791.7|13793.8|13791.8|13795.4|13792.4|13793.5|13790.4|117
1660070400000|2022-08-09 18:40:00|13793.9|13791.9|13794.3|13792.3|13796|13792.4|13793.7|13790.3|165
1660070700000|2022-08-09 18:45:00|13794.4|13792.4|13793.7|13791.7|13795.9|13792.5|13793.7|13790.5|99
1660071000000|2022-08-09 18:50:00|13793.8|13791.8|13795.6|13790.6|13795.8|13792.3|13793.6|13790.2|160
1660071300000|2022-08-09 18:55:00|13795.7|13790.7|13794.8|13792.8|13796.1|13792.8|13793.6|13790.2|190
1660071600000|2022-08-09 19:00:00|13794.7|13792.7|13795.3|13790.3|13796.3|13792.9|13793.7|13789.9|158
1660071900000|2022-08-09 19:05:00|13795.2|13790.2|13793.8|13791.8|13796|13792.6|13793.6|13790|119
1660072200000|2022-08-09 19:10:00|13793.9|13791.9|13795.3|13790.3|13795.5|13792|13793.6|13790|138
1660072500000|2022-08-09 19:15:00|13793.8|13791.8|13793.1|13788.1|13795.3|13791.8|13791.5|13787.9|178
1660072800000|2022-08-09 19:20:00|13793.2|13788.2|13791.7|13786.7|13793.2|13789.8|13791|13786.3|150
1660073100000|2022-08-09 19:25:00|13791.6|13786.6|13790.7|13785.7|13791.9|13786.9|13788.6|13785|147
1660073400000|2022-08-09 19:30:00|13790.6|13785.6|13790.7|13785.7|13791.1|13786.9|13788.8|13785|185
1660073700000|2022-08-09 19:35:00|13790.6|13785.6|13790.4|13785.4|13791.5|13786.5|13789.2|13784.2|163
1660074000000|2022-08-09 19:40:00|13790.3|13785.3|13792|13787|13792.2|13787.2|13790.3|13785.3|150
1660074300000|2022-08-09 19:45:00|13792.1|13787.1|13791.8|13786.8|13792.2|13787.2|13791.5|13786.5|108
1660074600000|2022-08-09 19:50:00|13791.7|13786.7|13790.2|13785.2|13791.8|13786.8|13789.2|13784.2|211
1660074900000|2022-08-09 19:55:00|13790.1|13785.1|13791.9|13786.9|13792|13788.7|13789.4|13784.4|268
1660075200000|2022-08-09 20:00:00|13791.8|13786.8|13789.4|13784.4|13791.8|13786.8|13788.4|13783.4|164
1660075500000|2022-08-09 20:05:00|13789.3|13784.3|13789.8|13784.8|13789.8|13784.8|13789|13784|131
1660075800000|2022-08-09 20:10:00|13789.7|13784.7|13790|13785|13790.2|13785.2|13789.5|13784.5|118
1660076100000|2022-08-09 20:15:00|13789.9|13784.9|13788.7|13783.7|13790.1|13785.1|13788.4|13783.4|161
1660076400000|2022-08-09 20:20:00|13788.8|13783.8|13788.6|13783.6|13788.9|13783.9|13788.2|13783.2|166
1660076700000|2022-08-09 20:25:00|13788.5|13783.5|13788.2|13783.2|13788.9|13783.9|13788.2|13783.2|130
1660077000000|2022-08-09 20:30:00|13788.3|13783.3|13790.3|13785.3|13791.6|13786.6|13788.1|13783.1|147
1660077300000|2022-08-09 20:35:00|13790.2|13785.2|13790.1|13785.1|13792.1|13787.1|13788.7|13783.7|176
1660077600000|2022-08-09 20:40:00|13790|13785|13791.8|13786.8|13792|13787|13789.6|13784.6|114
1660077900000|2022-08-09 20:45:00|13791.9|13786.9|13789.7|13784.7|13792.5|13787.5|13789.1|13783.3|185
1660078200000|2022-08-09 20:50:00|13789.8|13784.8|13790.1|13785.1|13790.2|13786.5|13788.5|13784.5|82
1660078500000|2022-08-09 20:55:00|13790|13785|13790.9|13785.9|13791.2|13786.2|13789.1|13783.7|164
1660078800000|2022-08-09 21:00:00|13791.5|13785.5|13796.4|13783.2|13796.4|13786.1|13791.1|13783|44
1660079100000|2022-08-09 21:05:00|13797.3|13783|13792.4|13776.4|13797.3|13786.3|13791.9|13775.9|90
1660079400000|2022-08-09 21:10:00|13791.5|13775.5|13790.7|13774.7|13795.9|13779.9|13788.9|13772.9|122
1660079700000|2022-08-09 21:15:00|13790.4|13774.4|13794.7|13778.7|13796.2|13783.2|13790.4|13774.4|176
1660080000000|2022-08-09 21:20:00|13794.5|13778.5|13795|13780.2|13795.9|13781.8|13792.8|13776.8|113
1660080300000|2022-08-09 21:25:00|13793.6|13777.6|13794.4|13778.4|13795.8|13781.8|13793.1|13777.1|107
1660080600000|2022-08-09 21:30:00|13794.2|13778.2|13798.3|13782.3|13801.6|13788.9|13790.7|13777.7|244
1660080900000|2022-08-09 21:35:00|13797.7|13781.7|13795.9|13780.4|13798.2|13791.8|13793.6|13778.2|227
1660081200000|2022-08-09 21:40:00|13795.7|13781.7|13793.5|13786.6|13796.1|13788|13792.9|13778.5|285
1660081500000|2022-08-09 21:45:00|13794.2|13784.6|13794.3|13781.2|13796|13787.8|13790.7|13778.7|202
1660081800000|2022-08-09 21:50:00|13794.2|13781.4|13794.9|13780.1|13798.4|13785|13792.3|13777.9|152
1660082100000|2022-08-09 21:55:00|13794.6|13781|13794.5|13782.7|13795.4|13784.6|13793|13778.6|107
1660082400000|2022-08-09 22:00:00|13792.8|13784.6|13791.9|13783.2|13797.4|13785.5|13789.9|13779.7|210
1660082700000|2022-08-09 22:05:00|13792.1|13782.9|13791.9|13783.2|13794.7|13785.2|13788.2|13779.7|307
1660083000000|2022-08-09 22:10:00|13792.2|13783|13790.9|13784|13795.1|13785.2|13790.1|13779.9|99
1660083300000|2022-08-09 22:15:00|13791.6|13782.8|13790.7|13784|13793|13784.4|13790.6|13782.2|97
1660083600000|2022-08-09 22:20:00|13791.6|13782.8|13791.3|13784.8|13794.1|13784.9|13790.5|13781.1|104
1660083900000|2022-08-09 22:25:00|13790.9|13784.7|13793.1|13788.1|13796.9|13788.7|13790.9|13784.4|123
1660084200000|2022-08-09 22:30:00|13793.3|13788.3|13793.2|13788.2|13793.7|13788.5|13793|13787.4|57
1660084500000|2022-08-09 22:35:00|13793.1|13788.1|13793.1|13788.1|13794.5|13788.4|13793.1|13786.9|44
1660084800000|2022-08-09 22:40:00|13793.2|13788.2|13793.1|13788.1|13794.2|13788.7|13793|13787.4|71
1660085100000|2022-08-09 22:45:00|13793.5|13788.5|13793.3|13788.3|13794.9|13788.8|13793|13787|76
1660085400000|2022-08-09 22:50:00|13793.2|13788.2|13792.9|13787.9|13794.1|13788.4|13792.8|13787.2|67
1660085700000|2022-08-09 22:55:00|13793|13788|13793.1|13788.1|13795.3|13788.7|13792.9|13786.5|96
1660086000000|2022-08-09 23:00:00|13793.2|13788.2|13792.1|13787.1|13793.9|13788.6|13791.8|13786.8|92
1660086300000|2022-08-09 23:05:00|13792|13787|13792.8|13787.8|13794|13789|13792|13787|112
1660086600000|2022-08-09 23:10:00|13792.9|13787.9|13792.9|13787.9|13793.2|13788.2|13792.5|13787.5|92
1660086900000|2022-08-09 23:15:00|13793|13788|13792.4|13787.4|13793.1|13788.1|13791.9|13786.9|120
1660087200000|2022-08-09 23:20:00|13792.3|13787.3|13793.4|13788.4|13793.6|13788.6|13791.7|13786.7|142
1660087500000|2022-08-09 23:25:00|13793.2|13788.2|13792.8|13787.8|13793.8|13788.8|13792.6|13787.6|139
1660087800000|2022-08-09 23:30:00|13792.9|13787.9|13792.9|13787.9|13794.1|13789.1|13792.7|13787.7|111
1660088100000|2022-08-09 23:35:00|13792.8|13787.8|13794.8|13789.8|13794.9|13789.9|13792.5|13787.5|144
1660088400000|2022-08-09 23:40:00|13794.7|13789.7|13794.7|13789.7|13795|13791.3|13793.1|13789.3|148
1660088700000|2022-08-09 23:45:00|13794.5|13789.5|13792.1|13787.1|13794.9|13791.3|13789.7|13785.7|138
1660089000000|2022-08-09 23:50:00|13792|13787|13789.7|13787.7|13792.4|13788.5|13789.5|13786.1|130
1660089300000|2022-08-09 23:55:00|13789.8|13787.8|13790.2|13788.2|13792.4|13788.9|13789.6|13786.1|137
1660089600000|2022-08-10 00:00:00|13791.8|13786.8|13794.3|13792.3|13796.2|13792.7|13789.9|13786.4|299
1660089900000|2022-08-10 00:05:00|13794.4|13792.4|13795.7|13790.7|13796.4|13792.7|13793.6|13790.3|181
1660090200000|2022-08-10 00:10:00|13795.8|13790.8|13794.6|13792.6|13798.1|13794.8|13794.1|13790.6|171
1660090500000|2022-08-10 00:15:00|13794.5|13792.5|13795.6|13793.6|13797.9|13794.4|13794.2|13790.6|165
1660090800000|2022-08-10 00:20:00|13795.5|13793.5|13798.8|13796.8|13799.6|13796.9|13795.5|13792.2|130
1660091100000|2022-08-10 00:25:00|13800.4|13795.4|13797.9|13795.9|13800.7|13797.4|13797.6|13794.2|100
1660091400000|2022-08-10 00:30:00|13798|13796|13799|13797|13800.5|13797.7|13798|13795.2|146
1660091700000|2022-08-10 00:35:00|13799.2|13797.2|13798.7|13796.7|13801.1|13797.7|13798.3|13795.2|139
1660092000000|2022-08-10 00:40:00|13798.9|13796.9|13795.6|13793.6|13800|13797.1|13795.3|13792.2|141
1660092300000|2022-08-10 00:45:00|13795.5|13793.5|13796.8|13791.8|13797.6|13794.1|13794|13791.6|142
1660092600000|2022-08-10 00:50:00|13796.9|13791.9|13795.6|13790.6|13797.3|13793.9|13794.5|13790.4|183
1660092900000|2022-08-10 00:55:00|13795.5|13790.5|13793.5|13791.5|13795.7|13792.4|13792.7|13789.1|159
1660093200000|2022-08-10 01:00:00|13793.6|13791.6|13790.3|13785.3|13795.7|13792.3|13788.3|13784.8|197
1660093500000|2022-08-10 01:05:00|13790.4|13785.4|13791.2|13789.2|13793.5|13790|13788.7|13785.3|202
1660093800000|2022-08-10 01:10:00|13791.1|13789.1|13790.2|13785.2|13792.3|13789.2|13787.4|13784|174
1660094100000|2022-08-10 01:15:00|13790.3|13785.3|13790.9|13788.9|13793.3|13790.1|13788.9|13785.1|237
1660094400000|2022-08-10 01:20:00|13790.7|13788.7|13790.3|13788.3|13792.6|13789.4|13789.4|13786.6|236
1660094700000|2022-08-10 01:25:00|13790.4|13788.4|13790.1|13785.1|13792.4|13788.8|13788.6|13785|171
1660095000000|2022-08-10 01:30:00|13788.6|13786.6|13789.6|13787.6|13791.4|13788|13787.9|13784.4|182
1660095300000|2022-08-10 01:35:00|13789.7|13787.7|13787.5|13785.5|13791.6|13788.7|13787.5|13785.4|192
1660095600000|2022-08-10 01:40:00|13787.6|13785.6|13785.6|13783.6|13789.5|13786.4|13785|13781.8|167
1660095900000|2022-08-10 01:45:00|13785.7|13783.7|13786.3|13784.3|13787.8|13784.4|13784.3|13781|206
1660096200000|2022-08-10 01:50:00|13786.2|13784.2|13789.6|13787.6|13790.8|13787.7|13785.9|13782.3|217
1660096500000|2022-08-10 01:55:00|13789.5|13787.5|13788.7|13786.7|13792.2|13789.5|13788.5|13786.5|173
1660096800000|2022-08-10 02:00:00|13788.8|13786.8|13785.4|13783.4|13790.4|13787.5|13783.5|13780.7|220
1660097100000|2022-08-10 02:05:00|13785.3|13783.3|13783.3|13781.3|13785.9|13783.9|13782.8|13779.8|276
1660097400000|2022-08-10 02:10:00|13783.2|13781.2|13782.6|13780.6|13784.8|13781.5|13781.9|13779.7|185
1660097700000|2022-08-10 02:15:00|13782.7|13780.7|13783.2|13781.2|13784.5|13782.5|13782.1|13780.1|201
1660098000000|2022-08-10 02:20:00|13783.1|13781.1|13783.8|13781.8|13784.8|13782.1|13782.2|13779.7|165
1660098300000|2022-08-10 02:25:00|13783.9|13781.9|13784.7|13782.7|13785.8|13783.8|13783.5|13780.7|115
1660098600000|2022-08-10 02:30:00|13784.8|13782.8|13786.2|13784.2|13787.8|13785.1|13784.7|13782.7|235
1660098900000|2022-08-10 02:35:00|13786.1|13784.1|13784.1|13782.1|13786.7|13784.2|13784.1|13781.6|161
1660099200000|2022-08-10 02:40:00|13784|13782|13786.1|13784.1|13786.5|13784.5|13783.7|13780.7|211
1660099500000|2022-08-10 02:45:00|13786|13784|13786.6|13784.6|13786.7|13784.7|13785.6|13783.6|173
1660099800000|2022-08-10 02:50:00|13786.7|13784.7|13784.8|13782.8|13787|13785|13784.5|13782.5|159
1660100100000|2022-08-10 02:55:00|13784.7|13782.7|13784.7|13782.7|13785.7|13783.7|13784.6|13782.6|181
1660100400000|2022-08-10 03:00:00|13784.8|13782.8|13785.9|13783.9|13786.4|13784.4|13784.8|13782.8|183
1660100700000|2022-08-10 03:05:00|13785.8|13783.8|13785.6|13783.6|13787.4|13784.1|13785.4|13782.3|132
1660101000000|2022-08-10 03:10:00|13785.8|13783.8|13786.7|13784.7|13787.3|13785.2|13785.4|13782.1|115
1660101300000|2022-08-10 03:15:00|13786.6|13784.6|13785.7|13783.7|13787.5|13785.5|13785.6|13783.6|152
1660101600000|2022-08-10 03:20:00|13785.8|13783.8|13786.2|13784.2|13786.4|13784.4|13785.1|13783.1|122
1660101900000|2022-08-10 03:25:00|13786.3|13784.3|13785.9|13783.9|13787.7|13784.4|13785.5|13782.2|122
1660102200000|2022-08-10 03:30:00|13786|13784|13786.7|13784.7|13787.8|13784.9|13785.8|13782.8|128
1660102500000|2022-08-10 03:35:00|13786.6|13784.6|13785.2|13783.2|13787.8|13784.6|13785.1|13782.7|100
1660102800000|2022-08-10 03:40:00|13785.1|13783.1|13784.6|13782.6|13785.8|13783.8|13784.3|13782.3|120
1660103100000|2022-08-10 03:45:00|13784.5|13782.5|13784.2|13782.2|13785.3|13783.3|13783.6|13781.6|95
1660103400000|2022-08-10 03:50:00|13784.1|13782.1|13784|13782|13784.4|13782.4|13783.7|13781.7|107
1660103700000|2022-08-10 03:55:00|13784.1|13782.1|13784.1|13782.1|13784.5|13782.5|13783.9|13781.9|142
1660104000000|2022-08-10 04:00:00|13784.2|13782.2|13783.2|13781.2|13785.5|13782.2|13782.9|13780.1|92
1660104300000|2022-08-10 04:05:00|13783.1|13781.1|13785.2|13783.2|13785.4|13783.4|13782.6|13780.6|97
1660104600000|2022-08-10 04:10:00|13785.3|13783.3|13785.5|13783.5|13787|13783.7|13784.9|13781.7|133
1660104900000|2022-08-10 04:15:00|13785.6|13783.6|13785.2|13783.2|13786.9|13783.6|13785.1|13781.8|96
1660105200000|2022-08-10 04:20:00|13785|13783|13785.3|13783.3|13787|13783.7|13784.6|13781.7|146
1660105500000|2022-08-10 04:25:00|13785.4|13783.4|13785.6|13783.6|13787|13784|13785.1|13781.7|152
1660105800000|2022-08-10 04:30:00|13785.5|13783.5|13786.8|13784.8|13788.3|13785|13785.1|13781.7|110
1660106100000|2022-08-10 04:35:00|13786.9|13784.9|13786.6|13784.6|13788.8|13785.8|13786.5|13783.8|82
1660106400000|2022-08-10 04:40:00|13786.7|13784.7|13785.5|13783.5|13787.7|13784.8|13785.2|13782.7|84
1660106700000|2022-08-10 04:45:00|13785.4|13783.4|13786.9|13784.9|13786.9|13784.9|13785.1|13783.1|102
1660107000000|2022-08-10 04:50:00|13786.8|13784.8|13788.4|13786.4|13788.7|13786.7|13786.2|13782.6|118
1660107300000|2022-08-10 04:55:00|13788.3|13786.3|13787|13785|13788.8|13786.8|13786.4|13784.4|128
1660107600000|2022-08-10 05:00:00|13787.1|13785.1|13786.7|13784.7|13788.7|13785.7|13786|13783.5|171
1660107900000|2022-08-10 05:05:00|13786.6|13784.6|13786.9|13784.9|13787.7|13785|13785.6|13782.6|91
1660108200000|2022-08-10 05:10:00|13787|13785|13787.7|13785.7|13789.5|13786.7|13786.7|13784.4|135
1660108500000|2022-08-10 05:15:00|13787.6|13785.6|13787.9|13785.9|13789.6|13786.6|13787.2|13784.6|97
1660108800000|2022-08-10 05:20:00|13788|13786|13787.3|13785.3|13788.8|13786.1|13786.9|13783.6|85
1660109100000|2022-08-10 05:25:00|13787.2|13785.2|13786.6|13784.6|13788.7|13785.3|13786.6|13783.5|101
1660109400000|2022-08-10 05:30:00|13786.5|13784.5|13786.1|13784.1|13787.6|13785.1|13785.5|13782.6|129
1660109700000|2022-08-10 05:35:00|13786|13784|13787.2|13785.2|13788.9|13785.4|13785.7|13782.5|127
1660110000000|2022-08-10 05:40:00|13788.6|13783.6|13786.9|13784.9|13788.7|13785.4|13786.2|13783.3|95
1660110300000|2022-08-10 05:45:00|13787|13785|13787.1|13785.1|13788.6|13786.6|13786.8|13784.8|160
1660110600000|2022-08-10 05:50:00|13787|13785|13787.6|13785.6|13788.8|13786|13786.1|13783.6|187
1660110900000|2022-08-10 05:55:00|13787.7|13785.7|13789.6|13787.6|13789.7|13787.7|13787.4|13785.4|136
1660111200000|2022-08-10 06:00:00|13789.5|13787.5|13789.9|13787.9|13790.9|13788.9|13789.5|13787.5|255
1660111500000|2022-08-10 06:05:00|13790|13788|13792.6|13790.6|13792.6|13790.6|13789.9|13787.9|181
1660111800000|2022-08-10 06:10:00|13792.5|13790.5|13791.1|13789.1|13793.3|13790.7|13790.5|13788.3|182
1660112100000|2022-08-10 06:15:00|13791.2|13789.2|13792.2|13790.2|13793|13791|13791.1|13789.1|203
1660112400000|2022-08-10 06:20:00|13792.1|13790.1|13793.4|13791.4|13794|13792|13791.4|13789.4|244
1660112700000|2022-08-10 06:25:00|13793.5|13791.5|13794.3|13792.3|13794.7|13792.7|13793.3|13791.3|181
1660113000000|2022-08-10 06:30:00|13794.4|13792.4|13793.5|13791.5|13795.4|13792.7|13792.8|13789.7|231
1660113300000|2022-08-10 06:35:00|13793.4|13791.4|13791.7|13789.7|13793.7|13791.6|13790.5|13788.5|173
1660113600000|2022-08-10 06:40:00|13791.8|13789.8|13788.7|13786.7|13792|13790|13788.7|13786.7|152
1660113900000|2022-08-10 06:45:00|13788.8|13786.8|13789.4|13787.4|13790.1|13787.5|13788.2|13785|192
1660114200000|2022-08-10 06:50:00|13789.3|13787.3|13789.6|13787.6|13791|13789|13789.3|13787.3|181
1660114500000|2022-08-10 06:55:00|13789.5|13787.5|13789|13787|13789.9|13787.9|13788.4|13786.4|155
1660114800000|2022-08-10 07:00:00|13788.9|13786.9|13786.5|13784.5|13790.1|13788.1|13786.3|13784.3|295
1660115100000|2022-08-10 07:05:00|13786.6|13784.6|13784.7|13782.7|13786.9|13784.9|13782.9|13779|256
1660115400000|2022-08-10 07:10:00|13784.8|13782.8|13785|13783|13785.2|13783.2|13783.8|13781.8|274
1660115700000|2022-08-10 07:15:00|13785.1|13783.1|13786|13784|13787.6|13784.3|13783.4|13781.1|300
1660116000000|2022-08-10 07:20:00|13785.5|13783.5|13788.1|13786.1|13789.1|13786.7|13784.7|13782.2|351
1660116300000|2022-08-10 07:25:00|13787.9|13785.9|13784|13782|13789.9|13786.7|13782.6|13780.1|317
1660116600000|2022-08-10 07:30:00|13783.8|13781.8|13781.1|13779.1|13784.7|13781.8|13780.5|13777.2|654
1660116900000|2022-08-10 07:35:00|13781.3|13779.3|13781.5|13779.5|13783.1|13780.1|13780.1|13776.5|622
1660117200000|2022-08-10 07:40:00|13781.6|13779.6|13780.5|13778.5|13782.4|13780.4|13779.8|13776.3|283
1660117500000|2022-08-10 07:45:00|13780.4|13778.4|13779|13777|13782.3|13778.8|13778.4|13775|348
1660117800000|2022-08-10 07:50:00|13778.9|13776.9|13779.3|13777.3|13781.6|13778.1|13778.4|13774.8|298
1660118100000|2022-08-10 07:55:00|13779.1|13777.1|13779.1|13777.1|13781.4|13778.1|13778.6|13775.6|289
1660118400000|2022-08-10 08:00:00|13779|13777|13782.7|13780.7|13783.9|13780.7|13778.1|13774.6|349
1660118700000|2022-08-10 08:05:00|13782.8|13780.8|13784.1|13782.1|13787.6|13784.8|13782.8|13780.3|377
1660119000000|2022-08-10 08:10:00|13784.2|13782.2|13784|13782|13785.9|13782.6|13783|13780.2|314
1660119300000|2022-08-10 08:15:00|13784.1|13782.1|13783|13781|13785.5|13782.5|13782.2|13779.2|331
1660119600000|2022-08-10 08:20:00|13783.1|13781.1|13782.8|13780.8|13783.3|13781.3|13780.5|13777.2|314
1660119900000|2022-08-10 08:25:00|13784.2|13779.2|13778.1|13776.1|13784.4|13780.5|13778.1|13775.1|330
1660120200000|2022-08-10 08:30:00|13778.3|13776.3|13780.8|13775.8|13781.7|13778.1|13778.2|13775.5|279
1660120500000|2022-08-10 08:35:00|13780.7|13775.7|13780.9|13775.9|13781.8|13778.2|13779|13775.4|283
1660120800000|2022-08-10 08:40:00|13780.8|13775.8|13776.7|13774.7|13780.9|13777.2|13775.4|13773.1|291
1660121100000|2022-08-10 08:45:00|13778.2|13773.2|13778|13776|13779.6|13776|13775.6|13773|353
1660121400000|2022-08-10 08:50:00|13778.1|13776.1|13777.7|13775.7|13778.3|13776.3|13775.8|13773.8|250
1660121700000|2022-08-10 08:55:00|13777.6|13775.6|13775.9|13773.9|13778.5|13776.5|13775.2|13772.6|255
1660122000000|2022-08-10 09:00:00|13775.8|13773.8|13777|13775|13778.8|13775.5|13775.6|13772.7|270
1660122300000|2022-08-10 09:05:00|13776.9|13774.9|13777.2|13775.2|13778.8|13776.1|13776.4|13773.6|232
1660122600000|2022-08-10 09:10:00|13777.3|13775.3|13775.5|13773.5|13777.5|13775.5|13775.4|13773.4|210
1660122900000|2022-08-10 09:15:00|13775.6|13773.6|13775.6|13773.6|13776.3|13774.3|13774.5|13772.5|239
1660123200000|2022-08-10 09:20:00|13775.7|13773.7|13775.6|13773.6|13776.6|13774.6|13775.3|13773.3|199
1660123500000|2022-08-10 09:25:00|13775.5|13773.5|13775.4|13773.4|13777.3|13774.5|13775.2|13772|271
1660123800000|2022-08-10 09:30:00|13775.1|13773.1|13775.4|13773.4|13777|13773.8|13774.3|13770.5|255
1660124100000|2022-08-10 09:35:00|13775.6|13773.6|13776.5|13771.5|13777.3|13773.7|13774.6|13770.3|289
1660124400000|2022-08-10 09:40:00|13776.7|13771.7|13777.7|13775.7|13779.4|13776.1|13775.1|13771.6|294
1660124700000|2022-08-10 09:45:00|13777.6|13775.6|13775.1|13773.1|13779.8|13776.3|13774.7|13771.2|242
1660125000000|2022-08-10 09:50:00|13776.6|13771.6|13773.8|13771.8|13776.6|13773.1|13773.7|13770.3|189
1660125300000|2022-08-10 09:55:00|13773.7|13771.7|13776.6|13774.6|13776.7|13774.7|13773.6|13770.1|267
1660125600000|2022-08-10 10:00:00|13776.7|13774.7|13777.6|13775.6|13778.9|13776|13776.5|13773.3|220
1660125900000|2022-08-10 10:05:00|13777.5|13775.5|13776.8|13774.8|13777.9|13775.9|13776.4|13774.4|207
1660126200000|2022-08-10 10:10:00|13776.9|13774.9|13776.2|13771.2|13777.6|13775.3|13774.1|13771.2|178
1660126500000|2022-08-10 10:15:00|13776.3|13771.3|13777|13775|13778.5|13775.1|13773.7|13770.2|255
1660126800000|2022-08-10 10:20:00|13777.1|13775.1|13777.4|13772.4|13778.7|13775.5|13774.9|13771.8|211
1660127100000|2022-08-10 10:25:00|13777.5|13772.5|13775.8|13773.8|13778.2|13774.9|13775|13771.3|288
1660127400000|2022-08-10 10:30:00|13775.7|13773.7|13774.7|13772.7|13777.5|13774.2|13774.6|13771.3|254
1660127700000|2022-08-10 10:35:00|13774.8|13772.8|13775.4|13773.4|13776.9|13773.4|13773.6|13770.7|295
1660128000000|2022-08-10 10:40:00|13775.5|13773.5|13775.2|13770.2|13777.7|13773.8|13773.8|13770.1|265
1660128300000|2022-08-10 10:45:00|13775.1|13770.1|13776.9|13774.9|13778.5|13775|13772.8|13769.5|281
1660128600000|2022-08-10 10:50:00|13777|13775|13776|13774|13777.8|13775|13775.5|13771.5|272
1660128900000|2022-08-10 10:55:00|13775.9|13773.9|13775.6|13770.6|13776.2|13774.2|13773.3|13769.7|205
1660129200000|2022-08-10 11:00:00|13775.5|13770.5|13777.4|13772.4|13777.6|13774|13773.5|13769.6|315
1660129500000|2022-08-10 11:05:00|13777.5|13772.5|13776.4|13774.4|13777.7|13774.5|13775|13771.4|271
1660129800000|2022-08-10 11:10:00|13776.3|13774.3|13777.5|13772.5|13778.6|13775|13775.4|13771.7|295
1660130100000|2022-08-10 11:15:00|13777.4|13772.4|13773.8|13771.8|13777.8|13774.3|13773.6|13770.1|304
1660130400000|2022-08-10 11:20:00|13773.7|13771.7|13771.3|13769.3|13775.3|13772|13771.2|13768|335
1660130700000|2022-08-10 11:25:00|13771.1|13769.1|13770.4|13768.4|13772.1|13769.4|13770|13766.5|286
1660131000000|2022-08-10 11:30:00|13770.6|13768.6|13770.5|13768.5|13773.8|13770.5|13770.1|13768.1|288
1660131300000|2022-08-10 11:35:00|13770.6|13768.6|13769.8|13767.8|13771.8|13769.3|13769.6|13766.6|249
1660131600000|2022-08-10 11:40:00|13769.9|13767.9|13770|13768|13771.8|13769.8|13769.7|13767.7|230
1660131900000|2022-08-10 11:45:00|13769.8|13767.8|13769.6|13767.6|13770.5|13768.5|13769.5|13767.5|218
1660132200000|2022-08-10 11:50:00|13769.7|13767.7|13766.7|13764.7|13770.2|13768.2|13766.1|13762.9|258
1660132500000|2022-08-10 11:55:00|13766.8|13764.8|13766.1|13764.1|13769.4|13766|13765.8|13762.5|348
1660132800000|2022-08-10 12:00:00|13766|13764|13762.5|13760.5|13768.6|13765.2|13761.8|13758.2|323
1660133100000|2022-08-10 12:05:00|13762.6|13760.6|13763.7|13761.7|13765.7|13762.2|13762.6|13759.5|270
1660133400000|2022-08-10 12:10:00|13763.6|13761.6|13763|13761|13764.8|13761.6|13761.8|13759|218
1660133700000|2022-08-10 12:15:00|13762.9|13760.9|13762.5|13760.5|13767.6|13764.8|13762.5|13760.5|267
1660134000000|2022-08-10 12:20:00|13762.6|13760.6|13763.8|13758.8|13763.9|13760.6|13761.7|13758.3|279
1660134300000|2022-08-10 12:25:00|13763.7|13758.7|13783.3|13767.3|13787.1|13771.1|13760.5|13757.1|325
1660134600000|2022-08-10 12:30:00|13782.4|13766.4|13715.5|13710.5|13783.3|13767.3|13708.6|13700.9|868
1660134900000|2022-08-10 12:35:00|13715.6|13710.6|13707.7|13702.7|13719.9|13714.9|13707.3|13702.3|605
1660135200000|2022-08-10 12:40:00|13707.4|13702.4|13704.5|13702.5|13707.9|13703.6|13703.1|13699.5|501
1660135500000|2022-08-10 12:45:00|13704.8|13702.8|13704.5|13699.5|13710.2|13706.3|13703.6|13698.6|515
1660135800000|2022-08-10 12:50:00|13704.6|13699.6|13709.3|13704.3|13711.8|13707.6|13703.6|13699.6|520
1660136100000|2022-08-10 12:55:00|13709.2|13704.2|13718.6|13713.6|13718.6|13713.6|13707.1|13702.1|540
1660136400000|2022-08-10 13:00:00|13718.8|13713.8|13713.6|13708.6|13719.9|13716.3|13712.1|13707.1|591
1660136700000|2022-08-10 13:05:00|13713.4|13708.4|13715.4|13710.4|13718|13713|13709.9|13704.9|571
1660137000000|2022-08-10 13:10:00|13715.3|13710.3|13719.7|13714.7|13722.9|13717.9|13713.9|13708.9|532
1660137300000|2022-08-10 13:15:00|13719.6|13714.6|13714.5|13709.5|13719.8|13714.8|13712.1|13708.3|470
1660137600000|2022-08-10 13:20:00|13714.4|13709.4|13714.6|13709.6|13716.4|13711.4|13708.4|13704.2|416
1660137900000|2022-08-10 13:25:00|13713.1|13711.1|13716.1|13711.1|13716.7|13711.7|13711.5|13707.6|383
1660138200000|2022-08-10 13:30:00|13716|13711|13720.8|13715.8|13732.4|13727.4|13713.5|13708.5|622
1660138500000|2022-08-10 13:35:00|13720.7|13715.7|13724.4|13719.4|13726.5|13721.5|13720.1|13715.1|477
1660138800000|2022-08-10 13:40:00|13724.3|13719.3|13718.4|13713.4|13724.3|13719.3|13717.9|13712.9|454
1660139100000|2022-08-10 13:45:00|13718.3|13713.3|13712.6|13707.6|13718.3|13713.3|13712.1|13707.1|443
1660139400000|2022-08-10 13:50:00|13712.5|13707.5|13712|13707|13713.5|13708.5|13708.2|13704.6|436
1660139700000|2022-08-10 13:55:00|13711.9|13706.9|13708.1|13703.1|13712.1|13707.1|13707.2|13703.1|511
1660140000000|2022-08-10 14:00:00|13708.5|13703.5|13697.3|13692.3|13709.6|13704.6|13695.5|13690.5|520
1660140300000|2022-08-10 14:05:00|13697.2|13692.2|13696.7|13691.7|13700.2|13695.2|13694.8|13691.4|507
1660140600000|2022-08-10 14:10:00|13696.6|13691.6|13698|13693|13698.3|13693.3|13691.9|13688.5|441
1660140900000|2022-08-10 14:15:00|13698.1|13693.1|13696.4|13691.4|13698.1|13694.3|13693.4|13689.3|484
1660141200000|2022-08-10 14:20:00|13696.5|13691.5|13690.3|13688.3|13699.2|13695.6|13690|13686.4|440
1660141500000|2022-08-10 14:25:00|13690.4|13688.4|13690|13685|13693.3|13689.7|13687.9|13684.7|387
1660141800000|2022-08-10 14:30:00|13690.1|13685.1|13686.7|13684.7|13690.6|13686.2|13685.7|13683.7|379
1660142100000|2022-08-10 14:35:00|13686.8|13684.8|13686.2|13684.2|13691.5|13686.5|13686.2|13683|391
1660142400000|2022-08-10 14:40:00|13686.3|13684.3|13685|13683|13688.6|13685.1|13684.3|13680.8|334
1660142700000|2022-08-10 14:45:00|13686.5|13681.5|13685.4|13683.4|13687.9|13684.4|13683.9|13680.8|331
1660143000000|2022-08-10 14:50:00|13685.3|13683.3|13685.3|13683.3|13687.5|13684.7|13684.9|13682|275
1660143300000|2022-08-10 14:55:00|13685.4|13683.4|13682.8|13677.8|13687|13683.5|13681.2|13677.7|295
1660143600000|2022-08-10 15:00:00|13682.9|13677.9|13682.4|13677.4|13683|13679.5|13679.2|13676.6|290
1660143900000|2022-08-10 15:05:00|13682.5|13677.5|13681.7|13676.7|13682.8|13679.2|13679.1|13675.6|255
1660144200000|2022-08-10 15:10:00|13681.8|13676.8|13686.4|13684.4|13688.8|13685.2|13680.1|13676.7|271
1660144500000|2022-08-10 15:15:00|13686.3|13684.3|13693.7|13688.7|13694.4|13690.5|13686.1|13684.1|266
1660144800000|2022-08-10 15:20:00|13693.6|13688.6|13688.3|13683.3|13693.7|13688.7|13688.1|13683.1|242
1660145100000|2022-08-10 15:25:00|13688.2|13683.2|13688.2|13683.2|13690.6|13687.3|13686.2|13683.1|244
1660145400000|2022-08-10 15:30:00|13688.1|13683.1|13689.2|13687.2|13689.9|13687.2|13682.6|13679.5|398
1660145700000|2022-08-10 15:35:00|13689.1|13687.1|13694.3|13692.3|13696.4|13692.8|13688.5|13685|366
1660146000000|2022-08-10 15:40:00|13694.5|13692.5|13696.1|13691.1|13697.2|13693.5|13693.3|13689|329
1660146300000|2022-08-10 15:45:00|13696.2|13691.2|13694.3|13689.3|13697|13692|13694.3|13689.3|279
1660146600000|2022-08-10 15:50:00|13694.2|13689.2|13692.1|13687.1|13694.4|13689.7|13690.3|13686.7|267
1660146900000|2022-08-10 15:55:00|13690.6|13688.6|13693.5|13688.5|13695.7|13692.2|13690.5|13687|285
1660147200000|2022-08-10 16:00:00|13693.4|13688.4|13692.9|13687.9|13695.4|13690.6|13692.1|13687.5|342
1660147500000|2022-08-10 16:05:00|13693|13688|13688.5|13686.5|13695|13690|13688.4|13684.9|268
1660147800000|2022-08-10 16:10:00|13690.2|13685.2|13689.5|13684.5|13690.7|13686.2|13687.3|13683.7|247
1660148100000|2022-08-10 16:15:00|13689.4|13684.4|13692.9|13687.9|13693.2|13688.2|13687.9|13683.8|326
1660148400000|2022-08-10 16:20:00|13692.8|13687.8|13694.5|13689.5|13696.4|13691.7|13691.2|13686.9|270
1660148700000|2022-08-10 16:25:00|13694.6|13689.6|13692.4|13687.4|13695|13690|13692.4|13687.4|235
1660149000000|2022-08-10 16:30:00|13692.5|13687.5|13690.4|13685.4|13692.5|13687.5|13689.3|13684.3|285
1660149300000|2022-08-10 16:35:00|13690.3|13685.3|13689.9|13684.9|13691.3|13686.3|13689.3|13684.3|234
1660149600000|2022-08-10 16:40:00|13690|13685|13691.6|13686.6|13691.8|13686.8|13689.5|13684.5|239
1660149900000|2022-08-10 16:45:00|13691.5|13686.5|13692.1|13687.1|13692.2|13687.2|13690.6|13685.6|350
1660150200000|2022-08-10 16:50:00|13692.2|13687.2|13690.5|13685.5|13692.4|13688.6|13689.4|13684.4|284
1660150500000|2022-08-10 16:55:00|13690.3|13685.3|13688.9|13683.9|13690.6|13685.6|13688.9|13683.9|299
1660150800000|2022-08-10 17:00:00|13689|13684|13690.2|13685.2|13691.5|13686.5|13688.2|13683.2|404
1660151100000|2022-08-10 17:05:00|13690.1|13685.1|13685.7|13683.7|13690.5|13685.5|13685.6|13682.2|270
1660151400000|2022-08-10 17:10:00|13685.3|13683.3|13685.9|13680.9|13686.7|13683.4|13684|13680.7|203
1660151700000|2022-08-10 17:15:00|13686.1|13681.1|13686.3|13681.3|13687.9|13682.9|13684.4|13680.8|211
1660152000000|2022-08-10 17:20:00|13686.5|13681.5|13686.7|13681.7|13687.6|13682.6|13686|13681|219
1660152300000|2022-08-10 17:25:00|13686.6|13681.6|13688.8|13683.8|13689.3|13684.3|13686.6|13681.6|319
1660152600000|2022-08-10 17:30:00|13688.9|13683.9|13687.4|13682.4|13688.9|13683.9|13686.5|13681.5|301
1660152900000|2022-08-10 17:35:00|13687.5|13682.5|13686.8|13681.8|13688.9|13683.9|13686.6|13681.6|242
1660153200000|2022-08-10 17:40:00|13686.7|13681.7|13686.2|13681.2|13688.6|13683.6|13685.6|13680.6|215
1660153500000|2022-08-10 17:45:00|13686.1|13681.1|13686.8|13681.8|13687.8|13682.8|13684.2|13680.7|210
1660153800000|2022-08-10 17:50:00|13686.9|13681.9|13687.4|13682.4|13687.4|13683.8|13683.9|13680.7|223
1660154100000|2022-08-10 17:55:00|13687.5|13682.5|13691.9|13686.9|13692.1|13687.1|13687.2|13682.2|293
1660154400000|2022-08-10 18:00:00|13692|13687|13691.3|13686.3|13693.5|13688.5|13691.2|13686.2|218
1660154700000|2022-08-10 18:05:00|13691.2|13686.2|13692.1|13687.1|13692.6|13687.6|13689.7|13684.7|259
1660155000000|2022-08-10 18:10:00|13692|13687|13692.8|13687.8|13693|13688|13691.5|13686.5|195
1660155300000|2022-08-10 18:15:00|13692.9|13687.9|13697.1|13692.1|13697.9|13692.9|13692.9|13687.9|252
1660155600000|2022-08-10 18:20:00|13697|13692|13698.3|13693.3|13698.7|13693.7|13694.3|13690|214
1660155900000|2022-08-10 18:25:00|13698.2|13693.2|13704.6|13699.6|13705.1|13700.1|13697.9|13692.9|289
1660156200000|2022-08-10 18:30:00|13704.5|13699.5|13700.1|13695.1|13704.6|13700.9|13699.4|13694.9|305
1660156500000|2022-08-10 18:35:00|13700.2|13695.2|13696.5|13691.5|13700.8|13695.8|13696.1|13691.1|292
1660156800000|2022-08-10 18:40:00|13696.4|13691.4|13695.7|13690.7|13696.6|13692.4|13692.3|13687.3|259
1660157100000|2022-08-10 18:45:00|13695.8|13690.8|13700|13695|13700.4|13695.5|13693.9|13690.3|284
1660157400000|2022-08-10 18:50:00|13699.9|13694.9|13698.5|13693.5|13700.2|13695.2|13696.5|13693|225
1660157700000|2022-08-10 18:55:00|13698.4|13693.4|13699.7|13694.7|13700.6|13695.6|13696.7|13692.8|299
1660158000000|2022-08-10 19:00:00|13699.6|13694.6|13700.3|13695.3|13702.5|13697.6|13699.2|13694.2|361
1660158300000|2022-08-10 19:05:00|13700.2|13695.2|13700.3|13695.3|13701.9|13696.9|13699.6|13694.6|328
1660158600000|2022-08-10 19:10:00|13700.4|13695.4|13700.9|13695.9|13701.5|13696.5|13699.3|13694.3|239
1660158900000|2022-08-10 19:15:00|13701|13696|13700.7|13695.7|13701.8|13696.8|13700.5|13695.5|229
1660159200000|2022-08-10 19:20:00|13700.8|13695.8|13701.6|13696.6|13701.6|13696.6|13700.1|13695.1|204
1660159500000|2022-08-10 19:25:00|13701.5|13696.5|13699.7|13694.7|13702|13697|13697.4|13692.4|242
1660159800000|2022-08-10 19:30:00|13699.6|13694.6|13702.9|13697.9|13703|13698|13699.6|13694.6|219
1660160100000|2022-08-10 19:35:00|13702.8|13697.8|13701.1|13696.1|13702.9|13697.9|13699.8|13694.8|252
1660160400000|2022-08-10 19:40:00|13701|13696|13700|13695|13702.9|13697.9|13699.6|13694.6|257
1660160700000|2022-08-10 19:45:00|13700.1|13695.1|13699.8|13694.8|13701.5|13696.5|13699.1|13694.1|248
1660161000000|2022-08-10 19:50:00|13699.7|13694.7|13698.1|13693.1|13700.4|13695.4|13697.6|13692.6|341
1660161300000|2022-08-10 19:55:00|13698.3|13693.3|13696.9|13691.9|13698.6|13693.6|13696.3|13691.3|267
1660161600000|2022-08-10 20:00:00|13697|13692|13698.8|13693.8|13699|13694|13697|13692|203
1660161900000|2022-08-10 20:05:00|13698.9|13693.9|13696.2|13691.2|13699|13694|13695.1|13690.1|192
1660162200000|2022-08-10 20:10:00|13696.3|13691.3|13696.4|13691.4|13696.6|13691.6|13696|13691|129
1660162500000|2022-08-10 20:15:00|13696.5|13691.5|13697.7|13692.7|13697.9|13692.9|13695.5|13690.5|236
1660162800000|2022-08-10 20:20:00|13697.8|13692.8|13697.5|13692.5|13698|13693|13697.3|13692.3|100
1660163100000|2022-08-10 20:25:00|13697.6|13692.6|13698.3|13693.3|13698.6|13694.2|13695.9|13692.3|99
1660163400000|2022-08-10 20:30:00|13698.5|13693.5|13696.5|13691.5|13698.9|13693.9|13695.5|13690.5|152
1660163700000|2022-08-10 20:35:00|13696.3|13691.3|13698.9|13693.9|13699|13694|13695.7|13690.7|134
1660164000000|2022-08-10 20:40:00|13699|13694|13699.7|13694.7|13699.9|13694.9|13698.9|13693.9|108
1660164300000|2022-08-10 20:45:00|13699.5|13694.5|13699.5|13694.5|13700.1|13694.9|13698.2|13693.2|133
1660164600000|2022-08-10 20:50:00|13699.4|13694.4|13699|13694|13700.5|13695.5|13698.5|13693.2|133
1660164900000|2022-08-10 20:55:00|13699.4|13694.4|13696.2|13685|13701.8|13695.2|13689.4|13683|211
1660165200000|2022-08-10 21:00:00|13696.4|13684.5|13698.2|13682.2|13699.9|13684.5|13696.1|13682.2|43
1660165500000|2022-08-10 21:05:00|13697.8|13681.8|13696|13685.8|13699.9|13687.2|13695.2|13681.8|24
1660165800000|2022-08-10 21:10:00|13698.4|13684.3|13698.2|13684.7|13702.9|13687.5|13694.1|13680.8|105
1660166100000|2022-08-10 21:15:00|13698.3|13684.2|13698.2|13685.7|13701.5|13687|13697.4|13682.2|123
1660166400000|2022-08-10 21:20:00|13698.3|13685.4|13698.3|13686.5|13704|13688.7|13695.8|13682.2|121
1660166700000|2022-08-10 21:25:00|13697.4|13684.1|13699.1|13684.9|13701.2|13689.1|13696.5|13683.6|104
1660167000000|2022-08-10 21:30:00|13698.8|13685.3|13696.5|13687.8|13703.9|13688.8|13695.8|13684.9|136
1660167300000|2022-08-10 21:35:00|13697.3|13685.1|13697.7|13687|13704|13688.9|13695.6|13684.5|95
1660167600000|2022-08-10 21:40:00|13704.1|13688.1|13697|13687.3|13704.1|13688.1|13696.8|13684.6|113
1660167900000|2022-08-10 21:45:00|13695.6|13688.1|13698.9|13686.4|13703.5|13688.9|13695|13683.3|137
1660168200000|2022-08-10 21:50:00|13698.5|13686.7|13697.3|13687.3|13704.1|13688.3|13695.5|13683.9|119
1660168500000|2022-08-10 21:55:00|13697.6|13687.2|13699.4|13687|13703.7|13688.6|13695.5|13684|130
1660168800000|2022-08-10 22:00:00|13697.8|13688.6|13694.9|13682.9|13701.6|13688.6|13692.9|13682.5|329
1660169100000|2022-08-10 22:05:00|13691.7|13686.7|13690.3|13685.3|13694.2|13686.9|13690|13680.9|276
1660169400000|2022-08-10 22:10:00|13691.8|13683.2|13691.9|13683.3|13693.1|13685.6|13690|13681.9|159
1660169700000|2022-08-10 22:15:00|13691.1|13684.1|13690.5|13685.5|13692.2|13685.8|13689.7|13683|191
1660170000000|2022-08-10 22:20:00|13692.7|13682.7|13693.5|13686.8|13694.5|13688.2|13690.6|13682.7|103
1660170300000|2022-08-10 22:25:00|13693.7|13686.6|13692.9|13687.9|13694.9|13688.1|13692.6|13684.6|215
1660170600000|2022-08-10 22:30:00|13692.8|13687.8|13692.6|13687.6|13695.3|13687.9|13692.6|13683.8|92
1660170900000|2022-08-10 22:35:00|13692.7|13687.7|13692.7|13687.7|13692.8|13687.8|13692.5|13687.5|41
1660171200000|2022-08-10 22:40:00|13692.6|13687.6|13690.5|13685.5|13693.2|13687.8|13690.4|13682.7|76
1660171500000|2022-08-10 22:45:00|13691.5|13684.3|13691|13686|13692.3|13686.1|13690.5|13683.4|56
1660171800000|2022-08-10 22:50:00|13690.9|13685.9|13691.6|13686.6|13692.6|13686.7|13690.7|13683.6|65
1660172100000|2022-08-10 22:55:00|13691.7|13686.7|13691|13686|13692.5|13686.8|13690.6|13683.8|80
1660172400000|2022-08-10 23:00:00|13691.1|13686.1|13691.2|13686.2|13691.6|13686.6|13690.5|13685.5|107
1660172700000|2022-08-10 23:05:00|13691.3|13686.3|13691.1|13686.1|13691.7|13686.7|13691|13686|102
1660173000000|2022-08-10 23:10:00|13691.5|13686.5|13691.1|13686.1|13691.5|13686.5|13690.8|13685.8|78
1660173300000|2022-08-10 23:15:00|13691|13686|13692.2|13687.2|13692.8|13687.8|13690.6|13685.6|175
1660173600000|2022-08-10 23:20:00|13692.1|13687.1|13693.1|13688.1|13693.5|13688.5|13690|13686.5|207
1660173900000|2022-08-10 23:25:00|13693.2|13688.2|13693|13688|13693.5|13688.5|13692.6|13687.6|94
1660174200000|2022-08-10 23:30:00|13692.7|13687.7|13694.8|13689.8|13695.1|13690.1|13692.4|13687.4|145
1660174500000|2022-08-10 23:35:00|13694.9|13689.9|13694.6|13689.6|13695.3|13690.3|13694.5|13689.5|166
1660174800000|2022-08-10 23:40:00|13694.7|13689.7|13694.1|13689.1|13695|13690|13694|13689|143
1660175100000|2022-08-10 23:45:00|13694|13689|13693.6|13688.6|13695.1|13690.1|13693.3|13688.3|116
1660175400000|2022-08-10 23:50:00|13693.7|13688.7|13694.9|13689.9|13695|13690|13692|13687|129
1660175700000|2022-08-10 23:55:00|13695|13690|13712.4|13696.4|13712.4|13696.4|13694.7|13689.5|269
1660176000000|2022-08-11 00:00:00|13712.3|13696.3|13693|13688|13715.8|13699.8|13691.5|13687.9|393
1660176300000|2022-08-11 00:05:00|13692.9|13687.9|13694.4|13692.4|13695.9|13692.4|13691.4|13687.8|230
1660176600000|2022-08-11 00:10:00|13694.3|13692.3|13695.6|13690.6|13696.9|13693.3|13693.6|13690.1|221
1660176900000|2022-08-11 00:15:00|13695.7|13690.7|13697.5|13692.5|13697.5|13694|13694.5|13690.7|251
1660177200000|2022-08-11 00:20:00|13697.4|13692.4|13701.1|13699.1|13703.3|13699.7|13695.6|13692.2|235
1660177500000|2022-08-11 00:25:00|13700.9|13698.9|13699.7|13697.7|13703.5|13699.8|13698.7|13695.3|287
1660177800000|2022-08-11 00:30:00|13699.8|13697.8|13703.8|13701.8|13705.4|13701.8|13699.3|13696.3|224
1660178100000|2022-08-11 00:35:00|13703.9|13701.9|13702.3|13700.3|13707.7|13704.1|13701.7|13698.4|248
1660178400000|2022-08-11 00:40:00|13702.2|13700.2|13704.9|13702.9|13707.3|13703.8|13701.7|13698.3|287
1660178700000|2022-08-11 00:45:00|13705|13703|13706.7|13701.7|13707.7|13704|13703.6|13700.2|344
1660179000000|2022-08-11 00:50:00|13706.8|13701.8|13710.9|13708.9|13713.8|13710.2|13705.5|13701.8|285
1660179300000|2022-08-11 00:55:00|13710.8|13708.8|13710|13708|13711.9|13708.9|13708.4|13705.2|357
1660179600000|2022-08-11 01:00:00|13710.1|13708.1|13710.2|13708.2|13712.8|13709.7|13709.5|13706.3|309
1660179900000|2022-08-11 01:05:00|13710|13708|13711.7|13709.7|13714.1|13711.6|13709.6|13706.3|230
1660180200000|2022-08-11 01:10:00|13711.6|13709.6|13713.2|13708.2|13713.5|13710.3|13710.7|13707.2|228
1660180500000|2022-08-11 01:15:00|13713.1|13708.1|13714.6|13712.6|13716.2|13712.7|13711.4|13708.1|203
1660180800000|2022-08-11 01:20:00|13714.5|13712.5|13715.5|13713.5|13719.9|13716.4|13714.4|13712.2|279
1660181100000|2022-08-11 01:25:00|13715.6|13713.6|13714.2|13712.2|13716.7|13713.8|13714.1|13711.2|249
1660181400000|2022-08-11 01:30:00|13714.3|13712.3|13724.4|13719.4|13726.4|13723|13714.3|13710.9|425
1660181700000|2022-08-11 01:35:00|13724.3|13719.3|13722.5|13720.5|13726.3|13722.8|13721.5|13718.2|348
1660182000000|2022-08-11 01:40:00|13722.4|13720.4|13721.9|13719.9|13724.2|13722.2|13720.3|13717|300
1660182300000|2022-08-11 01:45:00|13721.8|13719.8|13718.4|13716.4|13723.4|13720.7|13717.5|13715.1|285
1660182600000|2022-08-11 01:50:00|13718.3|13716.3|13719.9|13717.9|13720.9|13718.2|13718.3|13715.6|259
1660182900000|2022-08-11 01:55:00|13719.8|13717.8|13720.3|13718.3|13722.7|13719.4|13719|13717|245
1660183200000|2022-08-11 02:00:00|13720.4|13718.4|13721.1|13719.1|13723|13719.9|13720.4|13717.4|288
1660183500000|2022-08-11 02:05:00|13721.2|13719.2|13721.1|13719.1|13722.3|13719.8|13720.4|13717.2|197
1660183800000|2022-08-11 02:10:00|13721.2|13719.2|13721.4|13719.4|13723.1|13719.7|13720.6|13717.1|186
1660184100000|2022-08-11 02:15:00|13721.5|13719.5|13719.3|13717.3|13721.6|13719.6|13717.7|13715|220
1660184400000|2022-08-11 02:20:00|13719.4|13717.4|13718.9|13713.9|13719.6|13717.6|13717.4|13713.9|212
1660184700000|2022-08-11 02:25:00|13717.4|13715.4|13718.7|13716.7|13719.9|13717.9|13717.3|13714.8|202
1660185000000|2022-08-11 02:30:00|13718.8|13716.8|13722|13720|13723.7|13721.1|13718.5|13716.5|246
1660185300000|2022-08-11 02:35:00|13721.9|13719.9|13719.4|13717.4|13722.8|13720.3|13718.7|13716.4|286
1660185600000|2022-08-11 02:40:00|13719.5|13717.5|13722.8|13717.8|13722.9|13719.9|13719.2|13716.6|205
1660185900000|2022-08-11 02:45:00|13722.9|13717.9|13719.9|13717.9|13722.9|13719.4|13719.5|13716.6|191
1660186200000|2022-08-11 02:50:00|13719.8|13717.8|13720.1|13718.1|13721.7|13718.6|13717.1|13714.6|223
1660186500000|2022-08-11 02:55:00|13719.9|13717.9|13718.5|13716.5|13723.6|13720.2|13718.4|13715.2|323
1660186800000|2022-08-11 03:00:00|13718.6|13716.6|13719|13714|13720.3|13716.7|13716.6|13713.3|260
1660187100000|2022-08-11 03:05:00|13718.9|13713.9|13718|13716|13719.7|13716.5|13715.2|13713.2|225
1660187400000|2022-08-11 03:10:00|13717.9|13715.9|13719.9|13717.9|13721.9|13718.5|13717.8|13715.8|207
1660187700000|2022-08-11 03:15:00|13720|13718|13717.9|13715.9|13721|13718.1|13717.9|13715.6|262
1660188000000|2022-08-11 03:20:00|13718|13716|13717|13715|13719|13716.2|13716.3|13713.2|239
1660188300000|2022-08-11 03:25:00|13717.1|13715.1|13716.7|13714.7|13718.9|13715.8|13716.1|13713.6|183
1660188600000|2022-08-11 03:30:00|13716.6|13714.6|13716|13714|13718.8|13716.2|13716|13712.7|177
1660188900000|2022-08-11 03:35:00|13715.8|13713.8|13713.2|13711.2|13716.5|13714|13712.7|13709.6|220
1660189200000|2022-08-11 03:40:00|13713.3|13711.3|13716.7|13714.7|13716.9|13714.9|13713.1|13710.2|188
1660189500000|2022-08-11 03:45:00|13716.8|13714.8|13717.5|13715.5|13719.3|13715.7|13716.3|13713.2|144
1660189800000|2022-08-11 03:50:00|13717.4|13715.4|13717.8|13712.8|13718.8|13715.5|13716.3|13712.8|153
1660190100000|2022-08-11 03:55:00|13717.9|13712.9|13716.3|13714.3|13718|13714.7|13716.1|13712.8|132
1660190400000|2022-08-11 04:00:00|13716.2|13714.2|13715|13713|13716.9|13714.9|13714.1|13710.7|196
1660190700000|2022-08-11 04:05:00|13715.1|13713.1|13713.3|13711.3|13715.6|13713.4|13711.6|13709.6|224
1660191000000|2022-08-11 04:10:00|13713.7|13711.7|13715.1|13713.1|13716.6|13713.2|13713.7|13710.3|169
1660191300000|2022-08-11 04:15:00|13715.2|13713.2|13714.1|13712.1|13715.8|13713.2|13713.5|13710.1|141
1660191600000|2022-08-11 04:20:00|13714.3|13712.3|13716.8|13711.8|13717|13713.5|13713.9|13710.7|175
1660191900000|2022-08-11 04:25:00|13716.7|13711.7|13718.8|13716.8|13720.6|13717.2|13715|13711.6|222
1660192200000|2022-08-11 04:30:00|13718.7|13716.7|13717.9|13715.9|13720.1|13718.1|13717.8|13715.8|165
1660192500000|2022-08-11 04:35:00|13717.8|13715.8|13717.2|13715.2|13718.3|13715.8|13715.6|13713.2|101
1660192800000|2022-08-11 04:40:00|13717.1|13715.1|13719.5|13717.5|13721.1|13718.5|13717.1|13714.7|166
1660193100000|2022-08-11 04:45:00|13719.4|13717.4|13719.1|13717.1|13720.7|13717.8|13718.6|13715.6|121
1660193400000|2022-08-11 04:50:00|13719|13717|13718.4|13716.4|13720.3|13717.6|13717.8|13715.2|146
1660193700000|2022-08-11 04:55:00|13718.3|13716.3|13722.7|13720.7|13722.8|13720.8|13717.6|13714|205
1660194000000|2022-08-11 05:00:00|13722.6|13720.6|13724.1|13722.1|13724.4|13722.4|13721|13718.5|244
1660194300000|2022-08-11 05:05:00|13724|13722|13724.2|13722.2|13724.9|13722.9|13722.4|13719|174
1660194600000|2022-08-11 05:10:00|13724.3|13722.3|13727.9|13725.9|13729.1|13726.1|13724.2|13722.2|213
1660194900000|2022-08-11 05:15:00|13727.8|13725.8|13726.9|13724.9|13728.5|13726.2|13726.7|13723.4|177
1660195200000|2022-08-11 05:20:00|13727|13725|13725.1|13723.1|13728.7|13725.2|13724.9|13721.5|158
1660195500000|2022-08-11 05:25:00|13725|13723|13722.9|13720.9|13727.2|13724|13722.8|13719.5|207
1660195800000|2022-08-11 05:30:00|13722.3|13720.3|13719.8|13717.8|13723.6|13720.3|13719.5|13717.5|183
1660196100000|2022-08-11 05:35:00|13719.7|13717.7|13717.6|13715.6|13721.1|13717.9|13716.4|13714.4|210
1660196400000|2022-08-11 05:40:00|13717.8|13715.8|13718.7|13716.7|13720.8|13717.8|13717.6|13715.3|202
1660196700000|2022-08-11 05:45:00|13718.6|13716.6|13719.4|13717.4|13720.7|13717.6|13718.6|13715.2|133
1660197000000|2022-08-11 05:50:00|13719.3|13717.3|13718.2|13716.2|13722|13718.9|13717.6|13715.6|208
1660197300000|2022-08-11 05:55:00|13718.1|13716.1|13718.3|13716.3|13720|13716.3|13715.3|13713|305
1660197600000|2022-08-11 06:00:00|13718.5|13716.5|13718.8|13716.8|13720.8|13718.8|13716.4|13714.4|313
1660197900000|2022-08-11 06:05:00|13718.9|13716.9|13716|13714|13719|13717|13715|13711.6|367
1660198200000|2022-08-11 06:10:00|13715.9|13713.9|13717.1|13715.1|13718.5|13715.1|13715.1|13711.6|339
1660198500000|2022-08-11 06:15:00|13718.7|13713.7|13711.5|13709.5|13719.3|13715.8|13711.3|13709.3|396
1660198800000|2022-08-11 06:20:00|13711.6|13709.6|13708.2|13706.2|13713.7|13710.3|13708.2|13706.2|304
1660199100000|2022-08-11 06:25:00|13708.3|13706.3|13711.5|13706.5|13712.8|13709.4|13708.2|13706.2|268
1660199400000|2022-08-11 06:30:00|13711.4|13706.4|13710.1|13708.1|13712.4|13709.1|13709.6|13706.2|337
1660199700000|2022-08-11 06:35:00|13710|13708|13708.8|13706.8|13711.4|13709.4|13708.6|13706.6|257
1660200000000|2022-08-11 06:40:00|13708.9|13706.9|13707.6|13705.6|13709.6|13707.6|13707.6|13705.6|235
1660200300000|2022-08-11 06:45:00|13707.7|13705.7|13705.6|13703.6|13708|13706|13705.1|13703.1|299
1660200600000|2022-08-11 06:50:00|13705.5|13703.5|13702.1|13700.1|13706.2|13703.5|13701.9|13699.9|206
1660200900000|2022-08-11 06:55:00|13702|13700|13701|13699|13702.5|13700.5|13700|13698|242
1660201200000|2022-08-11 07:00:00|13700.9|13698.9|13700.1|13698.1|13701.5|13699.5|13699.1|13697.1|356
1660201500000|2022-08-11 07:05:00|13700|13698|13699.2|13697.2|13701.6|13699.6|13698.1|13696.1|284
1660201800000|2022-08-11 07:10:00|13699.3|13697.3|13699.7|13697.7|13700.7|13698.7|13698.1|13695.1|354
1660202100000|2022-08-11 07:15:00|13699.6|13697.6|13698.6|13696.6|13701.4|13698.7|13698|13696|359
1660202400000|2022-08-11 07:20:00|13698.5|13696.5|13699.8|13697.8|13700.8|13698.3|13697.4|13694.9|353
1660202700000|2022-08-11 07:25:00|13699.6|13697.6|13702.4|13700.4|13704|13701.7|13699.4|13696.9|331
1660203000000|2022-08-11 07:30:00|13702.5|13700.5|13698.3|13696.3|13703.6|13701.6|13697.8|13694.7|327
1660203300000|2022-08-11 07:35:00|13698.6|13696.6|13699.4|13697.4|13701.3|13698|13697.5|13694.8|354
1660203600000|2022-08-11 07:40:00|13699.5|13697.5|13699.3|13697.3|13702.8|13699.5|13698.6|13695.3|371
1660203900000|2022-08-11 07:45:00|13699.2|13697.2|13698.5|13696.5|13701.3|13697.9|13697.3|13693.9|403
1660204200000|2022-08-11 07:50:00|13698.6|13696.6|13698.6|13696.6|13702.7|13698.8|13698.2|13694.8|385
1660204500000|2022-08-11 07:55:00|13698.5|13696.5|13695.8|13693.8|13699.7|13696.9|13695.2|13691.8|392
1660204800000|2022-08-11 08:00:00|13695.9|13693.9|13698.1|13693.1|13700.3|13696.6|13695.5|13692.1|469
1660205100000|2022-08-11 08:05:00|13698.4|13693.4|13698.7|13693.7|13700.9|13697|13696.9|13693.4|387
1660205400000|2022-08-11 08:10:00|13698.6|13693.6|13693.3|13691.3|13698.7|13695.3|13693.2|13690.9|262
1660205700000|2022-08-11 08:15:00|13693.2|13691.2|13692.6|13690.6|13695.6|13692.8|13692.3|13689.2|262
1660206000000|2022-08-11 08:20:00|13692.5|13690.5|13696.4|13691.4|13696.7|13693.1|13692.3|13689.5|221
1660206300000|2022-08-11 08:25:00|13696.5|13691.5|13696.7|13694.7|13696.9|13694.9|13693.5|13691.3|280
1660206600000|2022-08-11 08:30:00|13696.8|13694.8|13695.4|13693.4|13698.5|13695.4|13694.6|13691.2|311
1660206900000|2022-08-11 08:35:00|13695.1|13693.1|13695|13693|13696.5|13693.5|13692.8|13689.9|329
1660207200000|2022-08-11 08:40:00|13695.2|13693.2|13695.9|13693.9|13696.8|13694.4|13694.5|13691.7|286
1660207500000|2022-08-11 08:45:00|13696|13694|13695.7|13693.7|13697.3|13695.3|13695.5|13693.5|226
1660207800000|2022-08-11 08:50:00|13695.6|13693.6|13692.6|13690.6|13696.6|13694.6|13692.5|13690.3|341
1660208100000|2022-08-11 08:55:00|13692.5|13690.5|13688.3|13686.3|13692.8|13690.8|13688.1|13686.1|273
1660208400000|2022-08-11 09:00:00|13688.2|13686.2|13691.9|13689.9|13692.6|13690.1|13688.1|13686.1|260
1660208700000|2022-08-11 09:05:00|13692|13690|13695.5|13693.5|13696.4|13694.4|13691.9|13688.8|364
1660209000000|2022-08-11 09:10:00|13695.7|13693.7|13694.3|13692.3|13696.6|13694.6|13693.7|13691.7|327
1660209300000|2022-08-11 09:15:00|13694.4|13692.4|13696.9|13694.9|13698.3|13695.9|13694.3|13692.3|281
1660209600000|2022-08-11 09:20:00|13697|13695|13694.3|13692.3|13698.2|13696.2|13694.2|13690.9|323
1660209900000|2022-08-11 09:25:00|13694.4|13692.4|13695.2|13693.2|13699|13694.8|13693.8|13690.6|364
1660210200000|2022-08-11 09:30:00|13695.1|13693.1|13694.9|13692.9|13698.2|13695|13694.2|13691|293
1660210500000|2022-08-11 09:35:00|13694.8|13692.8|13696.8|13694.8|13698.2|13695|13694.5|13692.5|246
1660210800000|2022-08-11 09:40:00|13696.9|13694.9|13695.1|13693.1|13698.9|13696|13694.9|13692.9|174
1660211100000|2022-08-11 09:45:00|13695.3|13693.3|13692.4|13690.4|13696.8|13693.9|13691.8|13689.8|308
1660211400000|2022-08-11 09:50:00|13692.5|13690.5|13691.7|13689.7|13694.1|13692.1|13691.5|13688.2|283
1660211700000|2022-08-11 09:55:00|13691.6|13689.6|13694|13692|13695.9|13692.5|13690.4|13686.9|292
1660212000000|2022-08-11 10:00:00|13694.1|13692.1|13695.1|13693.1|13696.7|13693.7|13693.9|13690.7|221
1660212300000|2022-08-11 10:05:00|13695.2|13693.2|13697|13695|13698.1|13695.6|13694.4|13692.4|223
1660212600000|2022-08-11 10:10:00|13696.9|13694.9|13693.6|13691.6|13698.2|13695.4|13693.4|13690|279
1660212900000|2022-08-11 10:15:00|13693.7|13691.7|13692.1|13690.1|13696.5|13692.9|13691.1|13689.1|261
1660213200000|2022-08-11 10:20:00|13692.2|13690.2|13694.6|13692.6|13696.4|13692.7|13691.6|13688.4|230
1660213500000|2022-08-11 10:25:00|13694.7|13692.7|13694.2|13692.2|13697.5|13694|13693.7|13690.1|249
1660213800000|2022-08-11 10:30:00|13694.3|13692.3|13693.2|13691.2|13695.1|13692.4|13691.9|13688|233
1660214100000|2022-08-11 10:35:00|13693.3|13691.3|13695|13690|13696|13691.9|13692.1|13688.2|307
1660214400000|2022-08-11 10:40:00|13694.9|13689.9|13694.9|13692.9|13697.6|13693.9|13691.4|13688|339
1660214700000|2022-08-11 10:45:00|13695|13693|13695.3|13693.3|13697.5|13693.8|13694.5|13690.9|350
1660215000000|2022-08-11 10:50:00|13695.4|13693.4|13694.8|13692.8|13697.1|13694.7|13694.7|13691.2|310
1660215300000|2022-08-11 10:55:00|13694.9|13692.9|13692.7|13690.7|13696.6|13692.9|13692.4|13689.1|312
1660215600000|2022-08-11 11:00:00|13692.6|13690.6|13692.9|13690.9|13695.1|13691.5|13692.5|13688.5|321
1660215900000|2022-08-11 11:05:00|13693|13691|13690.7|13688.7|13695.4|13691.8|13690.4|13686.3|318
1660216200000|2022-08-11 11:10:00|13690.6|13688.6|13695.5|13693.5|13696.9|13693.6|13690.4|13686.9|347
1660216500000|2022-08-11 11:15:00|13695.3|13693.3|13694.7|13692.7|13697|13693.5|13692.4|13688.8|303
1660216800000|2022-08-11 11:20:00|13694.6|13692.6|13695.3|13693.3|13696.8|13693.8|13693.3|13690.3|310
1660217100000|2022-08-11 11:25:00|13695.2|13693.2|13694.6|13692.6|13697.1|13694.1|13694.3|13690.7|259
1660217400000|2022-08-11 11:30:00|13694.5|13692.5|13694.8|13689.8|13696.5|13693.1|13691.8|13689.2|330
1660217700000|2022-08-11 11:35:00|13694.7|13689.7|13692.9|13687.9|13695.8|13692.5|13692.3|13687.7|307
1660218000000|2022-08-11 11:40:00|13692.8|13687.8|13691.2|13689.2|13694.5|13691.1|13690.3|13686.9|295
1660218300000|2022-08-11 11:45:00|13691.3|13689.3|13691.2|13689.2|13692.9|13689.9|13690.3|13687.2|358
1660218600000|2022-08-11 11:50:00|13691.3|13689.3|13694|13692|13695.1|13692|13690.7|13688.1|388
1660218900000|2022-08-11 11:55:00|13694.1|13692.1|13695.3|13693.3|13697|13693.7|13694.1|13691.7|287
1660219200000|2022-08-11 12:00:00|13695.2|13693.2|13691.8|13689.8|13697|13693.7|13691.5|13688.3|423
1660219500000|2022-08-11 12:05:00|13691.7|13689.7|13693.3|13691.3|13696.7|13693|13691.7|13688.7|432
1660219800000|2022-08-11 12:10:00|13693.4|13691.4|13691.5|13686.5|13693.6|13691.4|13688.9|13686|315
1660220100000|2022-08-11 12:15:00|13691.6|13686.6|13689.5|13687.5|13693.4|13689.9|13689.3|13686.2|302
1660220400000|2022-08-11 12:20:00|13689.3|13687.3|13690.2|13688.2|13692.2|13688.9|13688.5|13685.4|302
1660220700000|2022-08-11 12:25:00|13690.3|13688.3|13691.5|13686.5|13691.7|13688.7|13688.8|13685.2|278
1660221000000|2022-08-11 12:30:00|13691.3|13686.3|13693.9|13688.9|13694.6|13690.2|13684|13680.8|600
1660221300000|2022-08-11 12:35:00|13694|13689|13691.2|13686.2|13696.5|13693.8|13689|13684|539
1660221600000|2022-08-11 12:40:00|13691.5|13686.5|13685.5|13680.5|13692.3|13688.1|13683.3|13679.9|570
1660221900000|2022-08-11 12:45:00|13685.6|13680.6|13684.4|13679.4|13686.1|13682.5|13681|13677.8|506
1660222200000|2022-08-11 12:50:00|13684.3|13679.3|13684.4|13682.4|13686.3|13682.5|13680.1|13678.1|403
1660222500000|2022-08-11 12:55:00|13684.3|13682.3|13681.7|13679.7|13685.7|13682.3|13680.4|13677.1|420
1660222800000|2022-08-11 13:00:00|13681.6|13679.6|13684.3|13679.3|13687.9|13684.7|13680.8|13677.6|415
1660223100000|2022-08-11 13:05:00|13684.4|13679.4|13681.2|13679.2|13686.5|13682.6|13678.2|13676.2|357
1660223400000|2022-08-11 13:10:00|13681.1|13679.1|13677|13675|13684.9|13681|13677|13675|360
1660223700000|2022-08-11 13:15:00|13677.2|13675.2|13681.9|13676.9|13682.9|13679|13677|13675|541
1660224000000|2022-08-11 13:20:00|13681.8|13676.8|13679.9|13677.9|13684.4|13680.9|13677.9|13675.9|436
1660224300000|2022-08-11 13:25:00|13680|13678|13682.4|13677.4|13683.4|13679.5|13679.1|13675.9|424
1660224600000|2022-08-11 13:30:00|13682.3|13677.3|13683.6|13678.6|13683.6|13680.1|13677.7|13675.3|410
1660224900000|2022-08-11 13:35:00|13683.5|13678.5|13678.4|13676.4|13683.7|13679.9|13678.1|13675.4|442
1660225200000|2022-08-11 13:40:00|13678.3|13676.3|13675.2|13673.2|13679.1|13676.6|13674.9|13672.9|350
1660225500000|2022-08-11 13:45:00|13675.3|13673.3|13671.5|13669.5|13675.5|13673.5|13671|13668|404
1660225800000|2022-08-11 13:50:00|13671.4|13669.4|13668.1|13666.1|13673.4|13669.8|13667.7|13664.3|420
1660226100000|2022-08-11 13:55:00|13668|13666|13673.4|13668.4|13674.1|13670.3|13666.4|13663.1|441
1660226400000|2022-08-11 14:00:00|13673.5|13668.5|13669.1|13667.1|13675|13671.2|13669|13665.2|406
1660226700000|2022-08-11 14:05:00|13669|13667|13674.3|13669.3|13675.4|13671.9|13668.9|13665.5|368
1660227000000|2022-08-11 14:10:00|13673.7|13668.7|13677.4|13675.4|13679.8|13676.7|13672.4|13668.6|411
1660227300000|2022-08-11 14:15:00|13677.3|13675.3|13674.7|13672.7|13677.6|13675.6|13671.2|13667.6|391
1660227600000|2022-08-11 14:20:00|13674.8|13672.8|13678.5|13676.5|13679.8|13676.6|13674.7|13671.1|421
1660227900000|2022-08-11 14:25:00|13678.6|13676.6|13681.5|13676.5|13681.5|13678.4|13676.9|13674.9|368
1660228200000|2022-08-11 14:30:00|13681.4|13676.4|13679.8|13677.8|13681.6|13677.8|13677.7|13674.7|347
1660228500000|2022-08-11 14:35:00|13679.7|13677.7|13681.3|13679.3|13683.1|13679.9|13678.8|13675|307
1660228800000|2022-08-11 14:40:00|13681.4|13679.4|13687|13685|13687.6|13685.2|13681.4|13679.2|405
1660229100000|2022-08-11 14:45:00|13687.1|13685.1|13687.7|13685.7|13689.4|13686.5|13685.2|13681.6|451
1660229400000|2022-08-11 14:50:00|13687.8|13685.8|13683.4|13681.4|13692.6|13689.3|13683|13679.3|467
1660229700000|2022-08-11 14:55:00|13683.6|13681.6|13682.9|13680.9|13685.5|13682.2|13679.9|13677.9|448
1660230000000|2022-08-11 15:00:00|13683|13681|13688.1|13683.1|13688.9|13685|13683|13679.4|388
1660230300000|2022-08-11 15:05:00|13688|13683|13694.8|13689.8|13696.5|13692|13686.6|13681.6|489
1660230600000|2022-08-11 15:10:00|13694.7|13689.7|13695.6|13690.6|13698.9|13695.6|13693.7|13688.7|426
1660230900000|2022-08-11 15:15:00|13695.8|13690.8|13695.8|13693.8|13697|13694.5|13694|13690.8|287
1660231200000|2022-08-11 15:20:00|13695.4|13693.4|13696.3|13694.3|13697.8|13694.7|13694.3|13691.9|332
1660231500000|2022-08-11 15:25:00|13696.4|13694.4|13693.7|13688.7|13699.6|13695.5|13692.5|13688.6|288
1660231800000|2022-08-11 15:30:00|13692.2|13690.2|13689|13687|13694.7|13690.7|13686.6|13683.3|398
1660232100000|2022-08-11 15:35:00|13688.9|13686.9|13686.4|13684.4|13690.5|13688.5|13686.3|13682.4|369
1660232400000|2022-08-11 15:40:00|13686.5|13684.5|13684.9|13679.9|13687.9|13684.7|13684.1|13679.3|347
1660232700000|2022-08-11 15:45:00|13685|13680|13685.6|13680.6|13689.1|13685.5|13683.6|13679.4|294
1660233000000|2022-08-11 15:50:00|13685.7|13680.7|13687.7|13682.7|13690.8|13687.1|13684.4|13680.7|403
1660233300000|2022-08-11 15:55:00|13687.8|13682.8|13684.6|13682.6|13689.3|13685.6|13684.4|13680.5|349
1660233600000|2022-08-11 16:00:00|13684.7|13682.7|13688.3|13683.3|13689.3|13684.8|13683.8|13679.9|310
1660233900000|2022-08-11 16:05:00|13688.2|13683.2|13690.3|13685.3|13692|13687.5|13686.8|13682.6|312
1660234200000|2022-08-11 16:10:00|13690.2|13685.2|13690|13685|13692.5|13689.3|13688.8|13684.5|240
1660234500000|2022-08-11 16:15:00|13690.1|13685.1|13688.9|13683.9|13691.1|13686.6|13686.9|13682.6|222
1660234800000|2022-08-11 16:20:00|13688.8|13683.8|13688.5|13686.5|13690.6|13687.3|13687.9|13683.8|234
1660235100000|2022-08-11 16:25:00|13688.4|13686.4|13690.6|13685.6|13691.1|13687.6|13687.3|13684.8|232
1660235400000|2022-08-11 16:30:00|13690.5|13685.5|13689.6|13684.6|13691|13687.2|13687.8|13684.1|228
1660235700000|2022-08-11 16:35:00|13689.5|13684.5|13690.2|13685.2|13690.5|13686.9|13687.8|13683.7|238
1660236000000|2022-08-11 16:40:00|13690.1|13685.1|13690.7|13685.7|13691|13687.3|13688.5|13684.8|233
1660236300000|2022-08-11 16:45:00|13690.8|13685.8|13689.8|13687.8|13691.8|13688.7|13689.5|13685.7|261
1660236600000|2022-08-11 16:50:00|13689.7|13687.7|13689.3|13687.3|13690.5|13688.5|13688.3|13684.8|250
1660236900000|2022-08-11 16:55:00|13689.2|13687.2|13687.3|13685.3|13691.6|13688.2|13687.3|13685.3|271
1660237200000|2022-08-11 17:00:00|13688.9|13683.9|13690.7|13688.7|13693.9|13690.4|13686|13682.5|338
1660237500000|2022-08-11 17:05:00|13690.6|13688.6|13691.9|13689.9|13693.4|13690|13688.5|13685.3|315
1660237800000|2022-08-11 17:10:00|13691.6|13689.6|13690.3|13685.3|13694.3|13689.7|13689.3|13684.4|332
1660238100000|2022-08-11 17:15:00|13690.2|13685.2|13690.4|13685.4|13691.5|13686.5|13686.3|13682.7|336
1660238400000|2022-08-11 17:20:00|13690.5|13685.5|13687.9|13682.9|13691.1|13686.1|13686.4|13681.4|304
1660238700000|2022-08-11 17:25:00|13687.8|13682.8|13694|13689|13694|13690.1|13687.4|13682.6|354
1660239000000|2022-08-11 17:30:00|13693.9|13688.9|13696.4|13691.4|13697.3|13693.1|13691.9|13688.3|364
1660239300000|2022-08-11 17:35:00|13696.5|13691.5|13695.1|13690.1|13696.6|13691.6|13693.6|13688.6|385
1660239600000|2022-08-11 17:40:00|13695.2|13690.2|13695.1|13690.1|13696.5|13691.5|13693.4|13688.4|350
1660239900000|2022-08-11 17:45:00|13695|13690|13698.3|13693.3|13699.5|13694.5|13694.7|13689.7|376
1660240200000|2022-08-11 17:50:00|13698.4|13693.4|13701.3|13696.3|13701.7|13696.7|13697.3|13692.3|345
1660240500000|2022-08-11 17:55:00|13701.2|13696.2|13700.2|13695.2|13702.1|13697.1|13700.1|13695.1|388
1660240800000|2022-08-11 18:00:00|13700.1|13695.1|13703.1|13698.1|13703.9|13699.2|13700.1|13695.1|385
1660241100000|2022-08-11 18:05:00|13702.9|13697.9|13704.4|13699.4|13705.5|13700.5|13702.8|13697.8|346
1660241400000|2022-08-11 18:10:00|13704.3|13699.3|13705.7|13700.7|13705.9|13700.9|13702.8|13697.8|345
1660241700000|2022-08-11 18:15:00|13705.8|13700.8|13703.3|13698.3|13706.1|13701.1|13702.3|13698.1|269
1660242000000|2022-08-11 18:20:00|13703.2|13698.2|13704.7|13699.7|13706.3|13702.8|13702.6|13698.2|293
1660242300000|2022-08-11 18:25:00|13704.6|13699.6|13705.9|13700.9|13706.2|13702.7|13704.1|13699.5|277
1660242600000|2022-08-11 18:30:00|13705.8|13700.8|13707|13702|13709.7|13706.1|13705.4|13700.8|250
1660242900000|2022-08-11 18:35:00|13706.9|13701.9|13709.7|13704.7|13710.2|13705.9|13706.4|13701.4|385
1660243200000|2022-08-11 18:40:00|13709.5|13704.5|13708.5|13703.5|13710.2|13706.6|13707.5|13703.4|368
1660243500000|2022-08-11 18:45:00|13708.4|13703.4|13709.4|13704.4|13710.3|13705.3|13707.9|13702.9|361
1660243800000|2022-08-11 18:50:00|13709.3|13704.3|13708.3|13703.3|13710.1|13706.6|13708.1|13703.1|312
1660244100000|2022-08-11 18:55:00|13708.1|13703.1|13703.3|13698.3|13708.1|13703.5|13702.8|13698|385
1660244400000|2022-08-11 19:00:00|13703.4|13698.4|13702|13697|13704.8|13699.8|13701.6|13696.7|296
1660244700000|2022-08-11 19:05:00|13702.1|13697.1|13704.4|13699.4|13705.1|13700.1|13702|13697|221
1660245000000|2022-08-11 19:10:00|13704.3|13699.3|13707.2|13702.2|13707.3|13702.3|13703.4|13698.4|277
1660245300000|2022-08-11 19:15:00|13707|13702|13705.2|13700.2|13708.1|13703.1|13704.5|13699.5|295
1660245600000|2022-08-11 19:20:00|13705.1|13700.1|13704.7|13699.7|13705.5|13700.5|13703.6|13698.6|163
1660245900000|2022-08-11 19:25:00|13704.8|13699.8|13702.5|13697.5|13705|13700|13701.7|13696.7|268
1660246200000|2022-08-11 19:30:00|13702.4|13697.4|13702.9|13697.9|13703.6|13698.6|13702|13697|267
1660246500000|2022-08-11 19:35:00|13703|13698|13704.2|13699.2|13704.8|13699.8|13703|13698|228
1660246800000|2022-08-11 19:40:00|13704.3|13699.3|13705.5|13700.5|13706.1|13701.1|13704.1|13699.1|173
1660247100000|2022-08-11 19:45:00|13705.6|13700.6|13709|13704|13709.2|13704.2|13705.5|13700.5|212
1660247400000|2022-08-11 19:50:00|13709.1|13704.1|13708.1|13703.1|13709.3|13704.3|13707.8|13702.8|212
1660247700000|2022-08-11 19:55:00|13708.2|13703.2|13709.8|13704.8|13711.5|13706.5|13707.4|13702.4|283
1660248000000|2022-08-11 20:00:00|13709.7|13704.7|13710.6|13705.6|13710.9|13705.9|13709.2|13704.2|167
1660248300000|2022-08-11 20:05:00|13710.7|13705.7|13706.5|13701.5|13711.1|13706.1|13704.1|13699.1|283
1660248600000|2022-08-11 20:10:00|13706.6|13701.6|13706.6|13701.6|13707.6|13702.6|13706.1|13701.1|243
1660248900000|2022-08-11 20:15:00|13706.5|13701.5|13706.8|13701.8|13707.3|13703.1|13705|13701|172
1660249200000|2022-08-11 20:20:00|13706.4|13701.4|13705.9|13700.9|13707.1|13702.1|13705|13700|211
1660249500000|2022-08-11 20:25:00|13705.8|13700.8|13705.6|13700.6|13706|13702.3|13704.3|13700.2|202
1660249800000|2022-08-11 20:30:00|13706|13701|13703.9|13698.9|13706.2|13701.2|13702.3|13697.3|144
1660250100000|2022-08-11 20:35:00|13704.2|13699.2|13705.2|13700.2|13705.3|13700.3|13703.6|13698.6|119
1660250400000|2022-08-11 20:40:00|13705.1|13700.1|13706.2|13701.2|13706.2|13701.2|13704.8|13699.8|111
1660250700000|2022-08-11 20:45:00|13705.8|13700.8|13705.9|13700.9|13714.7|13701.5|13695.6|13680.9|866
1660251000000|2022-08-11 20:50:00|13707|13700.4|13699.6|13683.6|13710.6|13701.5|13695.4|13681.2|784
1660251300000|2022-08-11 20:55:00|13701|13685|13699.9|13683.9|13706.2|13690.2|13697.8|13681.8|749
1660251600000|2022-08-11 21:00:00|13699.8|13683.8|13707.5|13691.5|13707.5|13691.5|13699.2|13683.2|46
1660251900000|2022-08-11 21:05:00|13707.8|13691.8|13707.3|13692.8|13708.1|13693.9|13706.2|13691.8|42
1660252200000|2022-08-11 21:10:00|13708|13692|13707.6|13691.6|13708|13694.3|13705.9|13690.7|119
1660252500000|2022-08-11 21:15:00|13707.3|13691.3|13707.2|13691.2|13707.6|13694.5|13705|13690.4|130
1660252800000|2022-08-11 21:20:00|13707.3|13691.3|13707.1|13691.1|13707.7|13693.3|13705.7|13690.7|114
1660253100000|2022-08-11 21:25:00|13706.3|13691.6|13706.2|13691.2|13707.6|13693.1|13705.7|13690.3|99
1660253400000|2022-08-11 21:30:00|13707|13691.7|13703.8|13696.8|13709|13697.5|13703.8|13690.8|167
1660253700000|2022-08-11 21:35:00|13704.6|13694.3|13704.9|13688.9|13708.9|13695.9|13703.4|13687.4|211
1660254000000|2022-08-11 21:40:00|13704.7|13688.7|13705|13689.1|13708.6|13695.1|13701.7|13685.7|148
1660254300000|2022-08-11 21:45:00|13704.4|13692.4|13705.6|13690.6|13708.7|13694.3|13704.1|13688.5|133
1660254600000|2022-08-11 21:50:00|13705.2|13691.6|13704.8|13690.9|13709.9|13695.9|13703.2|13689|186
1660254900000|2022-08-11 21:55:00|13704.9|13692.4|13704.4|13692.7|13705.7|13694.9|13703.2|13687.6|142
1660255200000|2022-08-11 22:00:00|13703.7|13688.5|13703.1|13695.9|13708.6|13697.5|13702.1|13688.5|216
1660255500000|2022-08-11 22:05:00|13703.2|13695.8|13703|13694.9|13708.2|13697.6|13701.8|13691.9|152
1660255800000|2022-08-11 22:10:00|13702.4|13694.8|13707.5|13691.5|13707.7|13697.3|13702|13691.2|128
1660256100000|2022-08-11 22:15:00|13707.1|13691.8|13704.9|13693.1|13707.3|13695.5|13702.5|13691.1|127
1660256400000|2022-08-11 22:20:00|13703.2|13694.6|13705.8|13690.5|13706.5|13694.8|13701.6|13690.1|126
1660256700000|2022-08-11 22:25:00|13701.6|13693.8|13700.3|13692.6|13706.2|13694.1|13700.3|13688.9|189
1660257000000|2022-08-11 22:30:00|13700|13692.7|13703.2|13691.4|13705.3|13694.7|13700|13689|179
1660257300000|2022-08-11 22:35:00|13703.6|13690.9|13702.9|13690.1|13705.3|13693.2|13700.6|13689.1|135
1660257600000|2022-08-11 22:40:00|13703.4|13688.8|13703.5|13693.3|13705.9|13695.3|13700.6|13687.4|178
1660257900000|2022-08-11 22:45:00|13702.6|13694|13701.5|13695.1|13704.5|13696|13700.6|13691.5|139
1660258200000|2022-08-11 22:50:00|13700.8|13695.8|13701.3|13695.3|13705.1|13695.8|13700.7|13690.8|109
1660258500000|2022-08-11 22:55:00|13701.4|13695.1|13701.3|13694.5|13706|13696|13700.7|13690|107
1660258800000|2022-08-11 23:00:00|13700.8|13695.8|13702.2|13697.2|13703.2|13697.5|13700.3|13693|196
1660259100000|2022-08-11 23:05:00|13702.3|13697.3|13702.2|13697.2|13702.7|13697.7|13701.9|13696.9|174
1660259400000|2022-08-11 23:10:00|13702.1|13697.1|13702.5|13697.5|13702.6|13697.6|13701.9|13696.9|144
1660259700000|2022-08-11 23:15:00|13702.4|13697.4|13702.5|13697.5|13702.9|13697.9|13702.1|13697.1|174
1660260000000|2022-08-11 23:20:00|13702.4|13697.4|13703|13698|13703.8|13698.4|13701.9|13696.9|150
1660260300000|2022-08-11 23:25:00|13702.9|13697.9|13702.8|13697.8|13703.1|13698.1|13702.6|13697.6|125
1660260600000|2022-08-11 23:30:00|13702.7|13697.7|13704.5|13699.5|13704.9|13699.9|13702.5|13697.5|170
1660260900000|2022-08-11 23:35:00|13704.8|13699.8|13704.4|13699.4|13705.1|13700.7|13702.2|13698.7|116
1660261200000|2022-08-11 23:40:00|13704.1|13699.1|13704.7|13699.7|13706.1|13701.1|13703.9|13698.9|153
1660261500000|2022-08-11 23:45:00|13704.8|13699.8|13704.6|13699.6|13705.2|13700.2|13703.8|13698.8|138
1660261800000|2022-08-11 23:50:00|13704.5|13699.5|13704.7|13699.7|13705.5|13700.5|13704.5|13699.5|144
1660262100000|2022-08-11 23:55:00|13704.8|13699.8|13702.3|13697.3|13704.8|13699.8|13701.3|13696.3|212
1660262400000|2022-08-12 00:00:00|13702.4|13697.4|13701.5|13696.5|13702.5|13698.9|13696.3|13692.7|414
1660262700000|2022-08-12 00:05:00|13700|13698|13702.7|13700.7|13704.6|13701|13700|13696.6|390
1660263000000|2022-08-12 00:10:00|13702.8|13700.8|13705.2|13703.2|13707.8|13704.3|13702.3|13698.8|402
1660263300000|2022-08-12 00:15:00|13706.8|13701.8|13703.9|13701.9|13707.8|13704.3|13703|13700.1|253
1660263600000|2022-08-12 00:20:00|13705.4|13700.4|13704.2|13702.2|13706.8|13703.2|13703.5|13700|193
1660263900000|2022-08-12 00:25:00|13704.1|13702.1|13706|13704|13708.6|13705|13703.7|13700.2|305
1660264200000|2022-08-12 00:30:00|13707.5|13702.5|13709.1|13704.1|13710|13706.5|13706|13702.5|333
1660264500000|2022-08-12 00:35:00|13709.2|13704.2|13710.3|13705.3|13710.4|13706.9|13707.6|13703.3|300
1660264800000|2022-08-12 00:40:00|13710.2|13705.2|13705.3|13703.3|13710.3|13706.4|13705.3|13702|308
1660265100000|2022-08-12 00:45:00|13705.5|13703.5|13707.4|13705.4|13710.2|13705.9|13705.3|13702.3|239
1660265400000|2022-08-12 00:50:00|13707.3|13705.3|13704.7|13702.7|13708.7|13705.3|13703.1|13699.8|331
1660265700000|2022-08-12 00:55:00|13704.2|13702.2|13701.8|13699.8|13705.6|13703.1|13701.7|13698.3|193
1660266000000|2022-08-12 01:00:00|13701.7|13699.7|13699.6|13697.6|13705.2|13703.2|13699.5|13696|279
1660266300000|2022-08-12 01:05:00|13699.8|13697.8|13702.3|13700.3|13704.7|13701.4|13699.7|13696.5|287
1660266600000|2022-08-12 01:10:00|13702.4|13700.4|13702.5|13700.5|13703.8|13701|13701.3|13698.7|212
1660266900000|2022-08-12 01:15:00|13702.4|13700.4|13703.9|13698.9|13704.1|13700.8|13700.6|13697.3|197
1660267200000|2022-08-12 01:20:00|13702.3|13700.3|13699.8|13697.8|13703.5|13700.4|13699.7|13697.3|194
1660267500000|2022-08-12 01:25:00|13699.7|13697.7|13696.6|13694.6|13701.1|13698.4|13696.4|13693|238
1660267800000|2022-08-12 01:30:00|13696.7|13694.7|13698.3|13696.3|13700.1|13697.1|13696.5|13694.5|268
1660268100000|2022-08-12 01:35:00|13698.2|13696.2|13696.6|13694.6|13699.4|13696.4|13696.5|13694.1|202
1660268400000|2022-08-12 01:40:00|13696.8|13694.8|13699.5|13697.5|13700.7|13697.7|13696.5|13694.5|164
1660268700000|2022-08-12 01:45:00|13699.6|13697.6|13702.3|13700.3|13702.3|13700.3|13699.6|13697.2|166
1660269000000|2022-08-12 01:50:00|13702.1|13700.1|13707.5|13705.5|13709.1|13705.7|13702.1|13699.6|273
1660269300000|2022-08-12 01:55:00|13707.6|13705.6|13706.8|13704.8|13709.2|13706.7|13706.7|13703.3|195
1660269600000|2022-08-12 02:00:00|13706.7|13704.7|13707.2|13705.2|13708.2|13705.2|13705.6|13702.1|208
1660269900000|2022-08-12 02:05:00|13707.1|13705.1|13702.9|13700.9|13708.8|13705.2|13702.8|13700.8|181
1660270200000|2022-08-12 02:10:00|13703.1|13701.1|13705.7|13700.7|13706.6|13702.9|13702.8|13700.5|200
1660270500000|2022-08-12 02:15:00|13704.2|13702.2|13703.2|13701.2|13705.7|13702.5|13702.3|13699.2|233
1660270800000|2022-08-12 02:20:00|13703.1|13701.1|13702.9|13700.9|13704.8|13701.3|13702.4|13699.1|136
1660271100000|2022-08-12 02:25:00|13703|13701|13702.7|13700.7|13704.5|13701.2|13701.3|13699.3|184
1660271400000|2022-08-12 02:30:00|13702.8|13700.8|13702|13700|13704.3|13702.3|13701.7|13698.7|178
1660271700000|2022-08-12 02:35:00|13701.9|13699.9|13702|13700|13703.6|13700.5|13701.7|13698.2|126
1660272000000|2022-08-12 02:40:00|13702.1|13700.1|13700.3|13698.3|13703.8|13700.3|13700.2|13698.2|139
1660272300000|2022-08-12 02:45:00|13700.2|13698.2|13699.5|13697.5|13701.4|13698.6|13698.9|13696.4|140
1660272600000|2022-08-12 02:50:00|13699.6|13697.6|13698.9|13696.9|13700.6|13697.9|13698.2|13695.6|191
1660272900000|2022-08-12 02:55:00|13699|13697|13700.1|13698.1|13702.3|13699.5|13698.8|13696.5|224
1660273200000|2022-08-12 03:00:00|13700.3|13698.3|13701.5|13699.5|13703|13699.6|13699.5|13697.5|203
1660273500000|2022-08-12 03:05:00|13701.6|13699.6|13704.8|13702.8|13706.7|13703.4|13701.4|13698.5|231
1660273800000|2022-08-12 03:10:00|13704.7|13702.7|13703.7|13701.7|13707|13703.6|13703.6|13700.5|185
1660274100000|2022-08-12 03:15:00|13703.8|13701.8|13698.6|13696.6|13705.1|13701.9|13698.5|13695.2|239
1660274400000|2022-08-12 03:20:00|13698.7|13696.7|13699.6|13697.6|13701.8|13698.5|13698.5|13695|238
1660274700000|2022-08-12 03:25:00|13699.7|13697.7|13698.1|13696.1|13701.5|13698|13697.4|13694.3|198
1660275000000|2022-08-12 03:30:00|13698.2|13696.2|13697.3|13695.3|13699.9|13696.7|13697.2|13694.9|161
1660275300000|2022-08-12 03:35:00|13697.4|13695.4|13696.5|13694.5|13699.8|13696.7|13696.2|13693|227
1660275600000|2022-08-12 03:40:00|13696.4|13694.4|13695.4|13693.4|13696.5|13694.5|13695|13693|170
1660275900000|2022-08-12 03:45:00|13695.3|13693.3|13695.3|13693.3|13695.7|13693.7|13694.9|13692.9|184
1660276200000|2022-08-12 03:50:00|13695.1|13693.1|13695.5|13693.5|13698.4|13695.5|13695|13692.2|291
1660276500000|2022-08-12 03:55:00|13695.6|13693.6|13695.7|13693.7|13698.3|13695.5|13695.4|13692.4|234
1660276800000|2022-08-12 04:00:00|13695.6|13693.6|13695.1|13693.1|13697.1|13695.1|13695.1|13693.1|185
1660277100000|2022-08-12 04:05:00|13695.2|13693.2|13694.5|13692.5|13697.4|13694.3|13694.1|13691.2|175
1660277400000|2022-08-12 04:10:00|13694.7|13692.7|13694.9|13692.9|13695.9|13693.9|13694.1|13692.1|241
1660277700000|2022-08-12 04:15:00|13695|13693|13694.1|13692.1|13697.2|13693.7|13693.9|13690.8|202
1660278000000|2022-08-12 04:20:00|13694|13692|13694.1|13692.1|13695.4|13692.1|13693|13689.9|149
1660278300000|2022-08-12 04:25:00|13694|13692|13693.3|13691.3|13694.4|13692.4|13692.9|13690.9|107
1660278600000|2022-08-12 04:30:00|13693.5|13691.5|13693.9|13691.9|13696.4|13692.9|13692.9|13690|216
1660278900000|2022-08-12 04:35:00|13693.8|13691.8|13693.2|13691.2|13695.1|13691.9|13692.2|13689.2|195
1660279200000|2022-08-12 04:40:00|13693.4|13691.4|13695.2|13693.2|13697.5|13693.7|13692.9|13690.9|227
1660279500000|2022-08-12 04:45:00|13696.6|13691.6|13696.4|13691.4|13697.1|13693.7|13693.8|13690.3|239
1660279800000|2022-08-12 04:50:00|13696.3|13691.3|13696.1|13691.1|13696.7|13692.9|13693.7|13690.2|207
1660280100000|2022-08-12 04:55:00|13696.2|13691.2|13695.6|13693.6|13697.3|13693.9|13694.1|13690.5|241
1660280400000|2022-08-12 05:00:00|13695.7|13693.7|13696.7|13694.7|13699.2|13695.7|13695.4|13692.6|215
1660280700000|2022-08-12 05:05:00|13696.8|13694.8|13698.6|13696.6|13699.2|13697.2|13696.7|13694.7|212
1660281000000|2022-08-12 05:10:00|13698.7|13696.7|13698.5|13693.5|13698.8|13696.8|13697|13693.5|192
1660281300000|2022-08-12 05:15:00|13696.9|13694.9|13693.2|13691.2|13698.9|13695.4|13693.2|13691.1|161
1660281600000|2022-08-12 05:20:00|13693.5|13691.5|13693.1|13691.1|13695.8|13692.6|13692|13689.3|224
1660281900000|2022-08-12 05:25:00|13693|13691|13693.8|13691.8|13694.3|13691.9|13690.8|13688.8|219
1660282200000|2022-08-12 05:30:00|13693.7|13691.7|13692.3|13690.3|13694.1|13692.1|13691.9|13689.9|184
1660282500000|2022-08-12 05:35:00|13692.4|13690.4|13691.6|13689.6|13693.1|13690.5|13690.2|13688.1|223
1660282800000|2022-08-12 05:40:00|13691.7|13689.7|13693.3|13688.3|13693.9|13690.4|13691|13687.7|210
1660283100000|2022-08-12 05:45:00|13691.7|13689.7|13694.1|13692.1|13696.5|13693.1|13690.9|13687.5|254
1660283400000|2022-08-12 05:50:00|13694.2|13692.2|13695.6|13693.6|13696.7|13694.3|13691.5|13688.3|263
1660283700000|2022-08-12 05:55:00|13695.5|13693.5|13698.3|13693.3|13698.7|13694.7|13695.1|13691.7|273
1660284000000|2022-08-12 06:00:00|13698.4|13693.4|13696.4|13694.4|13699.2|13695.1|13695.2|13690.6|533
1660284300000|2022-08-12 06:05:00|13696.3|13694.3|13696.4|13694.4|13697.8|13695.8|13694.2|13690.6|399
1660284600000|2022-08-12 06:10:00|13696.3|13694.3|13696.9|13694.9|13698.3|13695.4|13695|13691.8|345
1660284900000|2022-08-12 06:15:00|13696.8|13694.8|13696.4|13694.4|13698.7|13696.3|13696.3|13693.7|305
1660285200000|2022-08-12 06:20:00|13696.5|13694.5|13699.3|13697.3|13699.6|13697.6|13695.4|13692.7|232
1660285500000|2022-08-12 06:25:00|13699.2|13697.2|13700|13698|13701.4|13699.4|13698.5|13696.5|261
1660285800000|2022-08-12 06:30:00|13699.9|13697.9|13698.1|13696.1|13700.6|13698.6|13698|13696|275
1660286100000|2022-08-12 06:35:00|13698.2|13696.2|13698.5|13696.5|13701.4|13698.2|13697.2|13694.7|316
1660286400000|2022-08-12 06:40:00|13698.6|13696.6|13698.1|13693.1|13700.7|13697.2|13693.8|13691.3|315
1660286700000|2022-08-12 06:45:00|13698.2|13693.2|13697.7|13695.7|13698.8|13696.2|13694.9|13691.3|292
1660287000000|2022-08-12 06:50:00|13697.8|13695.8|13698.5|13696.5|13700|13697.7|13697.2|13694.6|295
1660287300000|2022-08-12 06:55:00|13698.4|13696.4|13702.9|13700.9|13705|13701.4|13698.2|13694.9|377
1660287600000|2022-08-12 07:00:00|13703|13701|13701.8|13699.8|13706.8|13703.4|13701.2|13698|409
1660287900000|2022-08-12 07:05:00|13701.7|13699.7|13699.5|13697.5|13703.2|13701.2|13699.2|13695.5|416
1660288200000|2022-08-12 07:10:00|13699.6|13697.6|13695.6|13693.6|13700.3|13698.3|13694.7|13692.2|344
1660288500000|2022-08-12 07:15:00|13695.5|13693.5|13695.7|13693.7|13697.7|13694.5|13694.1|13692|342
1660288800000|2022-08-12 07:20:00|13695.8|13693.8|13699.6|13697.6|13701.5|13697.7|13695|13693|371
1660289100000|2022-08-12 07:25:00|13699.7|13697.7|13701.8|13699.8|13702.1|13699.9|13698.8|13696.8|363
1660289400000|2022-08-12 07:30:00|13701.7|13699.7|13702.2|13700.2|13704.6|13701.7|13700.5|13697.2|358
1660289700000|2022-08-12 07:35:00|13702.3|13700.3|13704.4|13699.4|13704.6|13701|13701|13697.5|330
1660290000000|2022-08-12 07:40:00|13704.5|13699.5|13703|13701|13705|13701.5|13702|13698.5|333
1660290300000|2022-08-12 07:45:00|13703.2|13701.2|13709.5|13704.5|13709.7|13706.6|13703.1|13700.4|334
1660290600000|2022-08-12 07:50:00|13709.4|13704.4|13705.2|13703.2|13709.9|13705.6|13705.1|13702.5|322
1660290900000|2022-08-12 07:55:00|13705.1|13703.1|13703.5|13701.5|13706.3|13704.3|13703.2|13701.2|278
1660291200000|2022-08-12 08:00:00|13703.7|13701.7|13705.7|13703.7|13707.4|13705.2|13703.7|13701.7|355
1660291500000|2022-08-12 08:05:00|13705.6|13703.6|13705.8|13703.8|13707.4|13705.4|13705.3|13703.3|353
1660291800000|2022-08-12 08:10:00|13705.7|13703.7|13707.1|13705.1|13707.7|13705.6|13705.5|13702.2|247
1660292100000|2022-08-12 08:15:00|13707|13705|13708.3|13706.3|13710|13708|13706.6|13704.6|238
1660292400000|2022-08-12 08:20:00|13708.4|13706.4|13710.5|13708.5|13711.4|13709.4|13707.8|13705.7|286
1660292700000|2022-08-12 08:25:00|13710.6|13708.6|13708.6|13706.6|13710.9|13708.7|13708.6|13705|337
1660293000000|2022-08-12 08:30:00|13708.7|13706.7|13706|13704|13709.2|13706.9|13705.4|13701.8|354
1660293300000|2022-08-12 08:35:00|13706.1|13704.1|13704.6|13702.6|13707.9|13704.9|13703.9|13701.2|345
1660293600000|2022-08-12 08:40:00|13704.5|13702.5|13706.1|13701.1|13706.2|13702.7|13702.6|13698.5|280
1660293900000|2022-08-12 08:45:00|13706.2|13701.2|13702.1|13697.1|13707.5|13704.5|13701.1|13696.9|392
1660294200000|2022-08-12 08:50:00|13702.2|13697.2|13707.5|13702.5|13707.7|13704.6|13700.8|13697.1|315
1660294500000|2022-08-12 08:55:00|13707.4|13702.4|13701.8|13699.8|13707.4|13703.3|13701.6|13698.3|288
1660294800000|2022-08-12 09:00:00|13701.7|13699.7|13704|13702|13706.4|13703.1|13701.5|13699.5|203
1660295100000|2022-08-12 09:05:00|13704.3|13702.3|13706|13704|13706.4|13704.4|13703.7|13701.7|327
1660295400000|2022-08-12 09:10:00|13706.2|13704.2|13706.5|13704.5|13708|13705|13704.1|13702.1|289
1660295700000|2022-08-12 09:15:00|13706.6|13704.6|13709.4|13704.4|13709.9|13706.5|13705.8|13702.7|355
1660296000000|2022-08-12 09:20:00|13709.5|13704.5|13707.6|13702.6|13709.5|13705.6|13703.3|13700|337
1660296300000|2022-08-12 09:25:00|13707.7|13702.7|13705.6|13703.6|13709|13705.2|13705.4|13702.5|315
1660296600000|2022-08-12 09:30:00|13705.5|13703.5|13707|13702|13707.7|13704|13704.2|13700.6|352
1660296900000|2022-08-12 09:35:00|13706.8|13701.8|13707.5|13702.5|13708.6|13704.6|13704.3|13701.5|344
1660297200000|2022-08-12 09:40:00|13707.4|13702.4|13707.5|13702.5|13709.1|13705.7|13706.1|13702|287
1660297500000|2022-08-12 09:45:00|13707.4|13702.4|13707.1|13702.1|13708.1|13704.9|13705.1|13701.8|283
1660297800000|2022-08-12 09:50:00|13707|13702|13707.8|13702.8|13708.7|13705.1|13704.7|13701.2|349
1660298100000|2022-08-12 09:55:00|13707.9|13702.9|13713.2|13708.2|13713.7|13710.8|13706.9|13702.6|311
1660298400000|2022-08-12 10:00:00|13713|13708|13710.9|13708.9|13716.1|13712.2|13710.6|13707.6|424
1660298700000|2022-08-12 10:05:00|13710.8|13708.8|13714.5|13712.5|13715|13712.6|13710.8|13707.8|334
1660299000000|2022-08-12 10:10:00|13714.4|13712.4|13716.6|13714.6|13717.9|13714.8|13713.9|13710.3|401
1660299300000|2022-08-12 10:15:00|13716.5|13714.5|13717.5|13712.5|13718.3|13715.1|13715.3|13711.2|324
1660299600000|2022-08-12 10:20:00|13717.6|13712.6|13713.6|13711.6|13718|13714.5|13713.6|13709.8|308
1660299900000|2022-08-12 10:25:00|13713.5|13711.5|13711.6|13709.6|13715.3|13711.5|13710.1|13707.2|310
1660300200000|2022-08-12 10:30:00|13711.7|13709.7|13713.3|13711.3|13715.7|13712.6|13711.4|13707.9|316
1660300500000|2022-08-12 10:35:00|13713.4|13711.4|13713.9|13711.9|13715.7|13713|13713.4|13710|248
1660300800000|2022-08-12 10:40:00|13714|13712|13715|13713|13715.7|13713.3|13713.2|13709.9|277
1660301100000|2022-08-12 10:45:00|13714.9|13712.9|13716.8|13714.8|13718.6|13716.6|13714.7|13712.7|273
1660301400000|2022-08-12 10:50:00|13716.7|13714.7|13715.1|13713.1|13718.7|13715.4|13714.7|13711.2|269
1660301700000|2022-08-12 10:55:00|13715.2|13713.2|13715.8|13710.8|13718.7|13715.6|13714.2|13710.6|317
1660302000000|2022-08-12 11:00:00|13714.5|13712.5|13715.7|13713.7|13716.3|13714.3|13714.3|13712.3|286
1660302300000|2022-08-12 11:05:00|13715.6|13713.6|13713.7|13711.7|13716.4|13713.9|13712.3|13708.9|358
1660302600000|2022-08-12 11:10:00|13713.6|13711.6|13714.1|13712.1|13715.8|13713.1|13712.5|13709.6|299
1660302900000|2022-08-12 11:15:00|13714|13712|13716.4|13714.4|13716.4|13714.4|13713.2|13710.7|275
1660303200000|2022-08-12 11:20:00|13716.3|13714.3|13722.7|13717.7|13723.3|13719.9|13716.3|13714|305
1660303500000|2022-08-12 11:25:00|13722.8|13717.8|13719.8|13717.8|13723.2|13719.6|13718.7|13715.4|407
1660303800000|2022-08-12 11:30:00|13719.3|13717.3|13717.3|13715.3|13721.1|13718.4|13716.9|13714.9|294
1660304100000|2022-08-12 11:35:00|13717.2|13715.2|13716.7|13714.7|13718.1|13716.1|13716.3|13714.3|243
1660304400000|2022-08-12 11:40:00|13716.8|13714.8|13720.6|13715.6|13720.6|13717|13716.7|13714.4|325
1660304700000|2022-08-12 11:45:00|13720.5|13715.5|13716.6|13714.6|13721.1|13717.6|13716.2|13712.8|279
1660305000000|2022-08-12 11:50:00|13718|13713|13718.6|13713.6|13720.5|13717|13716.3|13713|315
1660305300000|2022-08-12 11:55:00|13717.1|13715.1|13719.9|13717.9|13721.2|13718|13716.6|13713.9|340
1660305600000|2022-08-12 12:00:00|13720|13718|13721.2|13716.2|13722.5|13718.9|13718.7|13715.6|296
1660305900000|2022-08-12 12:05:00|13721.3|13716.3|13720.3|13715.3|13721.6|13718.4|13717.3|13713.9|299
1660306200000|2022-08-12 12:10:00|13720.2|13715.2|13716.3|13714.3|13720.3|13716.1|13716|13712.6|315
1660306500000|2022-08-12 12:15:00|13716.2|13714.2|13714.4|13712.4|13716.9|13714.5|13713|13709.1|394
1660306800000|2022-08-12 12:20:00|13714.3|13712.3|13711.5|13709.5|13715.5|13713.5|13710.9|13707.9|343
1660307100000|2022-08-12 12:25:00|13713.3|13708.3|13715.1|13710.1|13716.3|13712.8|13711.3|13707.8|339
1660307400000|2022-08-12 12:30:00|13715.2|13710.2|13717.8|13712.8|13718|13714.5|13713.2|13708.2|391
1660307700000|2022-08-12 12:35:00|13717.7|13712.7|13716.7|13711.7|13719.5|13715.6|13715|13711.7|388
1660308000000|2022-08-12 12:40:00|13716.8|13711.8|13718.7|13716.7|13720.7|13716.9|13715.3|13711.5|443
1660308300000|2022-08-12 12:45:00|13718.8|13716.8|13719.6|13717.6|13721.2|13718.3|13717.3|13715|424
1660308600000|2022-08-12 12:50:00|13719.5|13717.5|13717.2|13715.2|13721.1|13717.6|13716.2|13714.2|392
1660308900000|2022-08-12 12:55:00|13717.3|13715.3|13716.5|13714.5|13719.3|13716.7|13716.2|13713.6|375
1660309200000|2022-08-12 13:00:00|13717.8|13712.8|13712.6|13707.6|13718.1|13714.5|13712.5|13707.5|451
1660309500000|2022-08-12 13:05:00|13712.4|13707.4|13714.3|13712.3|13714.3|13712.3|13710.9|13707.4|267
1660309800000|2022-08-12 13:10:00|13714.2|13712.2|13713.6|13711.6|13718.5|13714.8|13713.3|13709.9|365
1660310100000|2022-08-12 13:15:00|13713.7|13711.7|13715.6|13713.6|13716.4|13713.9|13713.4|13710.2|336
1660310400000|2022-08-12 13:20:00|13715.7|13713.7|13713.7|13708.7|13716.3|13714.3|13711.9|13708.4|355
1660310700000|2022-08-12 13:25:00|13713.6|13708.6|13713.7|13711.7|13715.2|13712.2|13711.6|13707.2|380
1660311000000|2022-08-12 13:30:00|13713.8|13711.8|13714.1|13709.1|13715.9|13713.7|13712|13708.7|423
1660311300000|2022-08-12 13:35:00|13714.2|13709.2|13714.7|13712.7|13714.7|13712.7|13711.9|13709.1|337
1660311600000|2022-08-12 13:40:00|13714.6|13712.6|13716.5|13711.5|13716.7|13713.3|13711.9|13708.4|389
1660311900000|2022-08-12 13:45:00|13716.6|13711.6|13713.8|13708.8|13717|13713.5|13710.8|13707.7|357
1660312200000|2022-08-12 13:50:00|13713.7|13708.7|13709.9|13707.9|13715|13710|13709.1|13706.2|359
1660312500000|2022-08-12 13:55:00|13709.8|13707.8|13710.5|13705.5|13711.8|13708.3|13708.2|13704.8|255
1660312800000|2022-08-12 14:00:00|13710.6|13705.6|13725|13720|13725.6|13722.2|13710.6|13705.6|623
1660313100000|2022-08-12 14:05:00|13725.1|13720.1|13719.7|13714.7|13726.1|13722.8|13716|13711|601
1660313400000|2022-08-12 14:10:00|13719.4|13714.4|13715.8|13710.8|13720.3|13716.8|13710|13706|537
1660313700000|2022-08-12 14:15:00|13715.6|13710.6|13716.2|13711.2|13719.6|13714.6|13712.8|13708.4|444
1660314000000|2022-08-12 14:20:00|13716.3|13711.3|13716.7|13714.7|13719.7|13716.3|13716|13711|467
1660314300000|2022-08-12 14:25:00|13716.8|13714.8|13722.4|13717.4|13723.6|13719.5|13716.1|13713|460
1660314600000|2022-08-12 14:30:00|13722.3|13717.3|13718|13713|13723.2|13719.3|13714.8|13709.8|489
1660314900000|2022-08-12 14:35:00|13718.1|13713.1|13723.5|13718.5|13724.2|13719.2|13715.9|13710.9|475
1660315200000|2022-08-12 14:40:00|13723.6|13718.6|13719.7|13717.7|13723.9|13718.9|13717.4|13715.4|433
1660315500000|2022-08-12 14:45:00|13719.6|13717.6|13719.3|13714.3|13723.7|13719.3|13718.1|13713.6|459
1660315800000|2022-08-12 14:50:00|13719.4|13714.4|13724.6|13719.6|13725|13721.6|13718.3|13713.3|512
1660316100000|2022-08-12 14:55:00|13724.5|13719.5|13725.8|13720.8|13726.8|13723.2|13722.9|13717.9|438
1660316400000|2022-08-12 15:00:00|13725.7|13720.7|13721.2|13719.2|13725.7|13721.7|13721.1|13717.4|346
1660316700000|2022-08-12 15:05:00|13721.1|13719.1|13724.6|13719.6|13725.5|13721.4|13720.9|13717.9|318
1660317000000|2022-08-12 15:10:00|13724.5|13719.5|13723.6|13718.6|13725.4|13720.8|13722|13718.4|327
1660317300000|2022-08-12 15:15:00|13723.5|13718.5|13720.2|13718.2|13725.3|13720.3|13719.1|13716.3|295
1660317600000|2022-08-12 15:20:00|13720.3|13718.3|13724.9|13719.9|13725|13721|13719.6|13716.6|310
1660317900000|2022-08-12 15:25:00|13725|13720|13724.5|13719.5|13725.6|13722.1|13721.5|13718.1|303
1660318200000|2022-08-12 15:30:00|13724.4|13719.4|13723|13718|13724.8|13721.3|13720.7|13716.9|296
1660318500000|2022-08-12 15:35:00|13722.9|13717.9|13724|13719|13724.1|13719.6|13720.1|13716.2|310
1660318800000|2022-08-12 15:40:00|13723.9|13718.9|13721.4|13716.4|13725|13720.3|13719.2|13715.8|351
1660319100000|2022-08-12 15:45:00|13721.1|13716.1|13718.5|13716.5|13721.6|13717.7|13718.2|13714.8|229
1660319400000|2022-08-12 15:50:00|13718.4|13716.4|13720.2|13715.2|13721.1|13716.6|13718.3|13714.9|241
1660319700000|2022-08-12 15:55:00|13720.1|13715.1|13718.8|13716.8|13720.4|13716.9|13717.2|13714.3|241
1660320000000|2022-08-12 16:00:00|13718.7|13716.7|13717.2|13715.2|13720.2|13717|13717.1|13714|216
1660320300000|2022-08-12 16:05:00|13717.3|13715.3|13717.5|13715.5|13720|13716.2|13717.2|13714|155
1660320600000|2022-08-12 16:10:00|13717.6|13715.6|13719.3|13714.3|13719.5|13716.1|13717.1|13713.9|156
1660320900000|2022-08-12 16:15:00|13719.4|13714.4|13718.9|13713.9|13719.5|13716.2|13716.8|13713.2|194
1660321200000|2022-08-12 16:20:00|13718.8|13713.8|13718.7|13713.7|13719.2|13714.2|13718.3|13713.3|190
1660321500000|2022-08-12 16:25:00|13718.6|13713.6|13719.2|13714.2|13720.2|13715.5|13715.5|13712.1|229
1660321800000|2022-08-12 16:30:00|13719.3|13714.3|13718.4|13713.4|13719.5|13715.9|13717.1|13713.1|184
1660322100000|2022-08-12 16:35:00|13718.5|13713.5|13718.2|13713.2|13718.9|13715.3|13716.5|13712.9|204
1660322400000|2022-08-12 16:40:00|13718.1|13713.1|13718.1|13713.1|13719|13715.4|13716.7|13712.9|186
1660322700000|2022-08-12 16:45:00|13718|13713|13717.2|13712.2|13718.2|13714.3|13715.9|13712.1|177
1660323000000|2022-08-12 16:50:00|13717.3|13712.3|13718|13713|13718.7|13713.7|13715.1|13711.6|214
1660323300000|2022-08-12 16:55:00|13717.9|13712.9|13717.6|13712.6|13718.2|13714.1|13716.1|13712|197
1660323600000|2022-08-12 17:00:00|13717.4|13712.4|13716|13711|13717.6|13713.6|13714.4|13711|168
1660323900000|2022-08-12 17:05:00|13716.1|13711.1|13713.4|13711.4|13716.3|13712.6|13713.1|13709.8|177
1660324200000|2022-08-12 17:10:00|13713.3|13711.3|13713.7|13711.7|13715.3|13712.2|13713|13709.7|147
1660324500000|2022-08-12 17:15:00|13713.6|13711.6|13715.2|13710.2|13716.1|13711.9|13713|13709.6|243
1660324800000|2022-08-12 17:20:00|13715.3|13710.3|13715|13710|13715.3|13711.7|13713.3|13709.9|158
1660325100000|2022-08-12 17:25:00|13715.1|13710.1|13715.7|13710.7|13716|13712|13713.4|13709.8|150
1660325400000|2022-08-12 17:30:00|13715.5|13710.5|13715.4|13710.4|13716.2|13711.2|13715.1|13710.1|209
1660325700000|2022-08-12 17:35:00|13715.3|13710.3|13715.5|13710.5|13716.9|13711.9|13713|13709.7|219
1660326000000|2022-08-12 17:40:00|13715.8|13710.8|13715.2|13710.2|13716|13712|13714|13710|193
1660326300000|2022-08-12 17:45:00|13715.3|13710.3|13715|13710|13715.7|13711.9|13713.6|13709.8|200
1660326600000|2022-08-12 17:50:00|13713.4|13711.4|13715.3|13710.3|13715.3|13711.8|13713.1|13709.7|192
1660326900000|2022-08-12 17:55:00|13715.2|13710.2|13715.2|13710.2|13715.4|13711.8|13713.3|13709.4|202
1660327200000|2022-08-12 18:00:00|13715.4|13710.4|13714.8|13709.8|13715.5|13711.9|13713.2|13709.4|221
1660327500000|2022-08-12 18:05:00|13714.7|13709.7|13712.3|13710.3|13714.8|13711.2|13712.2|13708.7|145
1660327800000|2022-08-12 18:10:00|13712.2|13710.2|13712.1|13710.1|13713.9|13710.4|13711.9|13708.6|88
1660328100000|2022-08-12 18:15:00|13712|13710|13711.4|13709.4|13713.8|13710.4|13711.3|13708.3|94
1660328400000|2022-08-12 18:20:00|13711.3|13709.3|13712|13710|13714.1|13710.8|13711.3|13708|208
1660328700000|2022-08-12 18:25:00|13713.5|13708.5|13711.6|13709.6|13713.7|13710.2|13711.3|13707.9|149
1660329000000|2022-08-12 18:30:00|13711.5|13709.5|13713.2|13708.2|13714.3|13710.8|13711.1|13708|231
1660329300000|2022-08-12 18:35:00|13713.3|13708.3|13711.8|13709.8|13713.6|13709.9|13711.6|13708|112
1660329600000|2022-08-12 18:40:00|13711.7|13709.7|13711.4|13709.4|13713.3|13709.8|13711.4|13707.9|105
1660329900000|2022-08-12 18:45:00|13711.5|13709.5|13711.7|13709.7|13713.4|13709.9|13711.3|13707.9|125
1660330200000|2022-08-12 18:50:00|13711.6|13709.6|13712.4|13710.4|13714.2|13710.7|13711.5|13708|122
1660330500000|2022-08-12 18:55:00|13712.3|13710.3|13713|13708|13714.1|13710.7|13711.4|13707.8|180
1660330800000|2022-08-12 19:00:00|13713.1|13708.1|13714.4|13709.4|13715|13710|13713|13708|216
1660331100000|2022-08-12 19:05:00|13714.3|13709.3|13713.5|13708.5|13714.8|13709.8|13713.3|13708.3|169
1660331400000|2022-08-12 19:10:00|13713.4|13708.4|13712.8|13707.8|13713.5|13709.3|13711|13707.3|171
1660331700000|2022-08-12 19:15:00|13711.2|13709.2|13713|13708|13713.7|13709.7|13711.1|13707.6|144
1660332000000|2022-08-12 19:20:00|13713.1|13708.1|13714|13709|13714.8|13709.8|13713|13708|156
1660332300000|2022-08-12 19:25:00|13713.9|13708.9|13713.2|13708.2|13714.5|13709.5|13713|13708|148
1660332600000|2022-08-12 19:30:00|13713.3|13708.3|13713.1|13708.1|13713.8|13709.8|13711.7|13707.8|134
1660332900000|2022-08-12 19:35:00|13713.2|13708.2|13711.6|13709.6|13713.2|13709.6|13711.3|13707.9|117
1660333200000|2022-08-12 19:40:00|13711.5|13709.5|13713|13708|13713.3|13709.6|13711.4|13707.7|105
1660333500000|2022-08-12 19:45:00|13713.1|13708.1|13712.9|13707.9|13713.3|13709.6|13711.3|13707.8|142
1660333800000|2022-08-12 19:50:00|13712.8|13707.8|13712.9|13707.9|13713.3|13709.6|13711.3|13707.7|129
1660334100000|2022-08-12 19:55:00|13712.8|13707.8|13712.8|13707.8|13714.1|13710.1|13711.5|13707.8|199
1660334400000|2022-08-12 20:00:00|13712.9|13707.9|13716.5|13711.5|13717.2|13712.2|13712.9|13707.9|162
1660334700000|2022-08-12 20:05:00|13716.4|13711.4|13716.8|13711.8|13717|13712|13716.2|13711.2|125
1660335000000|2022-08-12 20:10:00|13716.9|13711.9|13716.2|13711.2|13716.9|13711.9|13716.2|13711.2|56
1660335300000|2022-08-12 20:15:00|13716.3|13711.3|13716.2|13711.2|13716.6|13711.6|13716.1|13711.1|60
1660335600000|2022-08-12 20:20:00|13716.4|13711.4|13715.5|13710.5|13716.4|13711.4|13714.9|13709.9|113
1660335900000|2022-08-12 20:25:00|13715.4|13710.4|13715.9|13710.9|13716.2|13711.2|13715.3|13710.3|124
1660336200000|2022-08-12 20:30:00|13716.2|13711.2|13717.3|13712.3|13717.4|13712.4|13716|13711|84
1660336500000|2022-08-12 20:35:00|13717.5|13712.5|13717.1|13712.1|13717.5|13712.5|13717|13712|41
1660336800000|2022-08-12 20:40:00|13717|13712|13716.6|13711.6|13717|13712|13716.4|13711.4|134
1660337100000|2022-08-12 20:45:00|13716.4|13711.4|13716.3|13711.3|13717|13712|13716.2|13711.2|74
1660337400000|2022-08-12 20:50:00|13716.4|13711.4|13716.7|13711.7|13718|13713|13715.6|13710.6|137
1660337700000|2022-08-12 20:55:00|13716.8|13711.8|13716.3|13711.3|13716.8|13711.8|13715.6|13710.6|70
1660507200000|2022-08-14 20:00:00|13725.2|13709|13729.5|13707.5|13729.5|13709|13725.2|13707.5|6
1660507500000|2022-08-14 20:05:00|13729.2|13707.8|13729.5|13707.5|13729.5|13707.8|13729.2|13707.5|8
1660507800000|2022-08-14 20:10:00|13729.2|13707.8|13729.5|13707.5|13729.5|13707.8|13729.2|13707.5|6
1660508100000|2022-08-14 20:15:00|13729.2|13707.8|13729.5|13707.5|13729.5|13709|13724.6|13707.5|7
1660508400000|2022-08-14 20:20:00|13729.2|13707.8|13729.5|13707.5|13729.5|13707.8|13729.2|13707.5|4
1660508700000|2022-08-14 20:25:00|13729.2|13707.8|13729.5|13707.5|13729.5|13707.8|13729.2|13707.5|10
1660509000000|2022-08-14 20:30:00|13729.2|13707.8|13724.6|13709|13729.5|13709|13724.6|13707.5|8
1660509300000|2022-08-14 20:35:00|13729.5|13707.5|13729.5|13707.5|13729.5|13707.8|13729.2|13707.5|5
1660509600000|2022-08-14 20:40:00|13724.6|13709|13724.6|13709|13729.5|13709|13724.6|13707.5|10
1660509900000|2022-08-14 20:45:00|13729.2|13707.8|13724.6|13709|13729.5|13709|13724.6|13707.3|11
1660510200000|2022-08-14 20:50:00|13728.2|13707.3|13724.6|13709|13729.5|13709|13724.6|13707.3|8
1660510500000|2022-08-14 20:55:00|13729.5|13707.5|13729.5|13707.5|13729.5|13707.8|13729.2|13707.5|9
1660510800000|2022-08-14 21:00:00|13724.6|13709|13722.1|13708.9|13724.6|13709|13722.1|13708.9|2
1660511100000|2022-08-14 21:05:00|13721.4|13712.3|13721.9|13709.2|13726.7|13713.2|13720.8|13707.3|32
1660511400000|2022-08-14 21:10:00|13721.7|13709|13726|13710|13728|13714.2|13720.3|13708.3|69
1660511700000|2022-08-14 21:15:00|13726.5|13710.5|13725.3|13709.6|13726.5|13711.4|13723.3|13708.9|55
1660512000000|2022-08-14 21:20:00|13726.5|13710.5|13726.3|13710.3|13727|13714|13721.9|13709|24
1660512300000|2022-08-14 21:25:00|13726.6|13710.6|13724.8|13709|13726.6|13713.1|13722.7|13709|55
1660512600000|2022-08-14 21:30:00|13726.4|13710.4|13726.2|13710.2|13726.5|13711.4|13724.4|13709|77
1660512900000|2022-08-14 21:35:00|13725.6|13709.6|13726.4|13710.4|13726.5|13711.2|13724.2|13709.3|82
1660513200000|2022-08-14 21:40:00|13726.5|13710.5|13726.1|13710.1|13726.5|13710.6|13723.8|13709.1|77
1660513500000|2022-08-14 21:45:00|13726.2|13710.2|13726.5|13710.5|13726.5|13710.7|13724|13709.1|87
1660513800000|2022-08-14 21:50:00|13726.4|13710.4|13726.1|13710.1|13726.6|13712|13722.7|13709.1|75
1660514100000|2022-08-14 21:55:00|13725.8|13709.8|13725.9|13709.9|13726.5|13710.5|13724.3|13709.1|94
1660514400000|2022-08-14 22:00:00|13724.7|13709.7|13725.7|13709.7|13726.4|13712|13722.3|13707.6|156
1660514700000|2022-08-14 22:05:00|13725.5|13709.5|13726.6|13710.6|13727|13714.2|13723.2|13709.5|146
1660515000000|2022-08-14 22:10:00|13726|13711.3|13726|13710|13726.8|13714.2|13722.7|13709.7|191
1660515300000|2022-08-14 22:15:00|13725.8|13709.8|13725.3|13709.7|13726|13711.4|13722.9|13709|249
1660515600000|2022-08-14 22:20:00|13725.5|13709.5|13723.6|13710.5|13727.3|13711.6|13721.6|13708.9|140
1660515900000|2022-08-14 22:25:00|13723.7|13710.7|13724|13713.4|13726.7|13713.9|13722.4|13710.1|130
1660516200000|2022-08-14 22:30:00|13722.6|13713.7|13723.9|13713.8|13725.6|13714.6|13722.2|13711.2|114
1660516500000|2022-08-14 22:35:00|13722.5|13714.6|13719.4|13711.7|13725.3|13714.6|13718.3|13708.8|242
1660516800000|2022-08-14 22:40:00|13719.8|13711.2|13716.8|13709.7|13720|13713.6|13714.6|13707.6|158
1660517100000|2022-08-14 22:45:00|13716.7|13709.4|13717.8|13709.9|13718.4|13711.4|13714.1|13709.1|123
1660517400000|2022-08-14 22:50:00|13718|13709.7|13717.9|13711.5|13719|13713.2|13714.3|13709|130
1660517700000|2022-08-14 22:55:00|13716.8|13711.8|13716.7|13711.7|13719.5|13712.9|13716.2|13710.1|103
1660518000000|2022-08-14 23:00:00|13717.8|13712.8|13716.9|13711.9|13718.5|13713.5|13716.5|13711.5|170
1660518300000|2022-08-14 23:05:00|13716.4|13711.4|13716.4|13711.4|13717.1|13712.1|13715.9|13710.9|142
1660518600000|2022-08-14 23:10:00|13716.2|13711.2|13716.8|13711.8|13717|13712|13716.1|13711.1|131
1660518900000|2022-08-14 23:15:00|13716.7|13711.7|13714.6|13709.6|13717.4|13712.4|13714.4|13709.4|207
1660519200000|2022-08-14 23:20:00|13714.7|13709.7|13713.1|13708.1|13714.7|13709.7|13712.8|13707.8|173
1660519500000|2022-08-14 23:25:00|13713.2|13708.2|13712.9|13707.9|13713.4|13708.4|13712.8|13707.8|135
1660519800000|2022-08-14 23:30:00|13713|13708|13711.6|13706.6|13713.3|13708.3|13708.4|13704.9|208
1660520100000|2022-08-14 23:35:00|13711.5|13706.5|13710.5|13705.5|13714.2|13709.2|13710.3|13705.3|199
1660520400000|2022-08-14 23:40:00|13710.6|13705.6|13711.1|13706.1|13711.2|13707.2|13709.2|13705.2|123
1660520700000|2022-08-14 23:45:00|13711|13706|13709.6|13704.6|13711.2|13706.2|13708.9|13703.9|221
1660521000000|2022-08-14 23:50:00|13709.5|13704.5|13707.3|13705.3|13709.9|13705.4|13705.7|13701.7|221
1660521300000|2022-08-14 23:55:00|13707.4|13705.4|13714|13709|13714.2|13709.2|13707.3|13704|202
1660521600000|2022-08-15 00:00:00|13712.5|13710.5|13712.2|13710.2|13713.8|13710.7|13709.5|13706.1|282
1660521900000|2022-08-15 00:05:00|13712.1|13710.1|13709.5|13707.5|13714.2|13710.5|13709.4|13706.1|312
1660522200000|2022-08-15 00:10:00|13711|13706|13709.1|13707.1|13711.1|13707.7|13708.3|13705.1|251
1660522500000|2022-08-15 00:15:00|13710.5|13705.5|13706.5|13704.5|13710.6|13707.1|13706.1|13702.6|274
1660522800000|2022-08-15 00:20:00|13706.3|13704.3|13705.6|13703.6|13708.7|13705.6|13705.5|13702.3|214
1660523100000|2022-08-15 00:25:00|13705.5|13703.5|13705.9|13703.9|13706.8|13704.8|13705.3|13703.3|180
1660523400000|2022-08-15 00:30:00|13706|13704|13705.1|13703.1|13707.4|13704.5|13704.3|13701.4|173
1660523700000|2022-08-15 00:35:00|13705.2|13703.2|13706.6|13704.6|13706.9|13704.9|13705.1|13703.1|190
1660524000000|2022-08-15 00:40:00|13706.5|13704.5|13706.7|13704.7|13709.9|13706.6|13706.3|13703.7|187
1660524300000|2022-08-15 00:45:00|13706.8|13704.8|13705.7|13703.7|13708.2|13705|13705.7|13702.7|239
1660524600000|2022-08-15 00:50:00|13705.8|13703.8|13702.1|13700.1|13706.4|13703.8|13702.1|13700.1|284
1660524900000|2022-08-15 00:55:00|13702.2|13700.2|13703.8|13701.8|13704.4|13702.4|13702.1|13700.1|281
1660525200000|2022-08-15 01:00:00|13703.9|13701.9|13705.3|13703.3|13705.4|13703.4|13703.2|13700|279
1660525500000|2022-08-15 01:05:00|13705.2|13703.2|13707.7|13705.7|13708|13706|13705.2|13702.4|202
1660525800000|2022-08-15 01:10:00|13707.8|13705.8|13710.5|13708.5|13711.7|13708.5|13706.7|13703.8|276
1660526100000|2022-08-15 01:15:00|13710.4|13708.4|13704.7|13702.7|13710.9|13708.9|13704.6|13701.8|254
1660526400000|2022-08-15 01:20:00|13704.8|13702.8|13712.9|13710.9|13716.4|13713.1|13704.7|13702.7|354
1660526700000|2022-08-15 01:25:00|13713|13711|13717.9|13715.9|13719.6|13716.4|13712.6|13710.6|291
1660527000000|2022-08-15 01:30:00|13717.8|13715.8|13716.6|13714.6|13721|13717.9|13716.4|13712.9|304
1660527300000|2022-08-15 01:35:00|13716.5|13714.5|13714.3|13712.3|13717.9|13714.8|13713.6|13710|287
1660527600000|2022-08-15 01:40:00|13714.2|13712.2|13711.3|13709.3|13715.7|13712.6|13710.3|13706.9|333
1660527900000|2022-08-15 01:45:00|13711.4|13709.4|13710|13708|13714.4|13711.1|13709.7|13707.7|272
1660528200000|2022-08-15 01:50:00|13710.1|13708.1|13712.5|13710.5|13714.5|13710.9|13710|13708|229
1660528500000|2022-08-15 01:55:00|13712.6|13710.6|13713.6|13711.6|13715.1|13711.6|13711.9|13708.4|183
1660528800000|2022-08-15 02:00:00|13713.7|13711.7|13720.1|13718.1|13722.6|13719.3|13713.6|13710.9|365
1660529100000|2022-08-15 02:05:00|13720.2|13718.2|13722.9|13720.9|13723|13721|13719.1|13715.7|300
1660529400000|2022-08-15 02:10:00|13723|13721|13725.8|13720.8|13727.4|13724.3|13722.7|13720.2|331
1660529700000|2022-08-15 02:15:00|13725.9|13720.9|13730.2|13728.2|13731.7|13728.4|13723.9|13720.6|337
1660530000000|2022-08-15 02:20:00|13731.7|13726.7|13730.1|13728.1|13733.1|13729.6|13728.5|13725.5|345
1660530300000|2022-08-15 02:25:00|13730|13728|13728.4|13726.4|13730.1|13728.1|13727|13723.5|272
1660530600000|2022-08-15 02:30:00|13728.5|13726.5|13727.6|13725.6|13730.8|13727.7|13727.4|13724|288
1660530900000|2022-08-15 02:35:00|13727.7|13725.7|13727.1|13725.1|13729.5|13726.1|13725.6|13722.2|266
1660531200000|2022-08-15 02:40:00|13727|13725|13729.5|13727.5|13730.2|13727.5|13725.9|13723.3|222
1660531500000|2022-08-15 02:45:00|13729.4|13727.4|13729.9|13727.9|13731.7|13728.2|13728.6|13725.6|232
1660531800000|2022-08-15 02:50:00|13730|13728|13730.2|13728.2|13732.5|13730.5|13729.3|13726.3|194
1660532100000|2022-08-15 02:55:00|13730.3|13728.3|13729.3|13727.3|13730.6|13728.3|13728.1|13725.3|284
1660532400000|2022-08-15 03:00:00|13729.4|13727.4|13730.4|13728.4|13731.5|13728.7|13729.2|13726.5|204
1660532700000|2022-08-15 03:05:00|13730.6|13728.6|13729.4|13727.4|13732.4|13729.7|13729|13726.4|210
1660533000000|2022-08-15 03:10:00|13729.5|13727.5|13729.1|13727.1|13729.7|13727.7|13727.3|13725.3|186
1660533300000|2022-08-15 03:15:00|13729.2|13727.2|13730.9|13728.9|13733.2|13729.8|13729.1|13726.6|227
1660533600000|2022-08-15 03:20:00|13731|13729|13730.2|13728.2|13732|13729|13728.9|13726.6|143
1660533900000|2022-08-15 03:25:00|13730.1|13728.1|13729.3|13727.3|13731.3|13728.3|13729|13726.3|227
1660534200000|2022-08-15 03:30:00|13729.4|13727.4|13731.8|13729.8|13733.1|13730.2|13729.1|13726.2|314
1660534500000|2022-08-15 03:35:00|13731.7|13729.7|13730.3|13728.3|13733.8|13730.4|13729.8|13726.4|240
1660534800000|2022-08-15 03:40:00|13730.2|13728.2|13729.4|13727.4|13732.3|13728.9|13729.2|13726.9|202
1660535100000|2022-08-15 03:45:00|13729.3|13727.3|13727.6|13725.6|13729.4|13727.4|13726.3|13724.3|262
1660535400000|2022-08-15 03:50:00|13727.3|13725.3|13726.1|13724.1|13728.4|13725.3|13724.3|13721.1|213
1660535700000|2022-08-15 03:55:00|13726.2|13724.2|13724.8|13722.8|13727.8|13724.9|13724.3|13722.3|206
1660536000000|2022-08-15 04:00:00|13724.7|13722.7|13726.2|13724.2|13728.6|13725.1|13724.2|13721.1|219
1660536300000|2022-08-15 04:05:00|13726.3|13724.3|13726.9|13724.9|13729|13725.8|13726.3|13723.8|139
1660536600000|2022-08-15 04:10:00|13726.8|13724.8|13725.6|13723.6|13727|13725|13725.3|13723.3|111
1660536900000|2022-08-15 04:15:00|13725.7|13723.7|13725.4|13723.4|13727.2|13723.9|13725.3|13722.2|120
1660537200000|2022-08-15 04:20:00|13725.6|13723.6|13725.5|13723.5|13725.8|13723.8|13725.2|13723.2|124
1660537500000|2022-08-15 04:25:00|13725.6|13723.6|13726.4|13724.4|13727.9|13725.4|13725.5|13722.5|173
1660537800000|2022-08-15 04:30:00|13727.9|13722.9|13725|13723|13727.9|13724.5|13724|13722|112
1660538100000|2022-08-15 04:35:00|13724.9|13722.9|13724.9|13722.9|13727.9|13724.4|13724.8|13722.1|151
1660538400000|2022-08-15 04:40:00|13724.8|13722.8|13728|13726|13729.7|13726.4|13724.8|13721.8|193
1660538700000|2022-08-15 04:45:00|13727.9|13725.9|13729.6|13727.6|13729.8|13727.8|13727.8|13725.8|105
1660539000000|2022-08-15 04:50:00|13729.5|13727.5|13730.2|13728.2|13730.3|13728.3|13729.1|13727.1|174
1660539300000|2022-08-15 04:55:00|13730.1|13728.1|13730.7|13728.7|13731|13729|13729.7|13727.7|120
1660539600000|2022-08-15 05:00:00|13730.8|13728.8|13729.4|13727.4|13731.1|13729.1|13729.4|13727.4|194
1660539900000|2022-08-15 05:05:00|13729.5|13727.5|13729.7|13727.7|13730.2|13727.9|13727.6|13725.1|165
1660540200000|2022-08-15 05:10:00|13729.6|13727.6|13729.4|13727.4|13732.2|13729|13729.2|13725.9|188
1660540500000|2022-08-15 05:15:00|13729.3|13727.3|13731.2|13729.2|13732.1|13729.5|13729.2|13727.1|142
1660540800000|2022-08-15 05:20:00|13731.1|13729.1|13735.4|13733.4|13736.7|13733.4|13731.1|13728|261
1660541100000|2022-08-15 05:25:00|13736.8|13731.8|13733.8|13731.8|13737.1|13734.2|13733.6|13730.6|183
1660541400000|2022-08-15 05:30:00|13733.9|13731.9|13736.2|13734.2|13736.8|13734.3|13733.4|13731.4|181
1660541700000|2022-08-15 05:35:00|13736.1|13734.1|13736.6|13734.6|13737.9|13734.6|13735.7|13732.5|142
1660542000000|2022-08-15 05:40:00|13738|13733|13738|13736|13740.2|13737.1|13736.3|13732.8|196
1660542300000|2022-08-15 05:45:00|13737.9|13735.9|13734.9|13732.9|13739.7|13736.1|13733.8|13730.3|250
1660542600000|2022-08-15 05:50:00|13737.1|13732.1|13735|13733|13737.9|13734.3|13734.7|13731.2|167
1660542900000|2022-08-15 05:55:00|13734.9|13732.9|13736.4|13734.4|13737.4|13734.5|13734.6|13731.8|226
1660543200000|2022-08-15 06:00:00|13737.6|13732.6|13734|13732|13737.9|13734.7|13734|13730.5|321
1660543500000|2022-08-15 06:05:00|13734.2|13732.2|13731.8|13729.8|13735.8|13732.3|13731.4|13728.9|252
1660543800000|2022-08-15 06:10:00|13731.9|13729.9|13734.7|13732.7|13737.4|13734|13731.9|13729.7|310
1660544100000|2022-08-15 06:15:00|13734.8|13732.8|13731.8|13729.8|13736.3|13733.2|13731.6|13729.6|235
1660544400000|2022-08-15 06:20:00|13731.9|13729.9|13733.8|13731.8|13733.9|13731.9|13731.4|13728.6|246
1660544700000|2022-08-15 06:25:00|13733.9|13731.9|13734.1|13732.1|13734.3|13732.3|13732.2|13730.2|247
1660545000000|2022-08-15 06:30:00|13734|13732|13735.5|13733.5|13739.8|13736.4|13734|13731.2|446
1660545300000|2022-08-15 06:35:00|13737|13732|13733.6|13731.6|13737.7|13734.3|13733.6|13730.7|347
1660545600000|2022-08-15 06:40:00|13733.7|13731.7|13735.6|13730.6|13736.1|13732.9|13732.1|13728.6|314
1660545900000|2022-08-15 06:45:00|13735.5|13730.5|13737.3|13732.3|13737.4|13733.6|13733.9|13730.1|364
1660546200000|2022-08-15 06:50:00|13737.2|13732.2|13736.2|13734.2|13739|13735.6|13735.8|13732.2|275
1660546500000|2022-08-15 06:55:00|13736.1|13734.1|13738.6|13736.6|13739.6|13736.7|13735.6|13732.1|332
1660546800000|2022-08-15 07:00:00|13738.5|13736.5|13738.8|13736.8|13740.5|13738.5|13737.1|13735.1|300
1660547100000|2022-08-15 07:05:00|13738.7|13736.7|13742.3|13740.3|13743.6|13740.6|13738.6|13736.6|431
1660547400000|2022-08-15 07:10:00|13742.4|13740.4|13743.7|13738.7|13744.1|13741.2|13740.2|13737.4|379
1660547700000|2022-08-15 07:15:00|13743.6|13738.6|13745.4|13743.4|13746.8|13743.5|13742.1|13738.6|324
1660548000000|2022-08-15 07:20:00|13745.5|13743.5|13744.1|13742.1|13747.6|13745.2|13743.9|13740.6|339
1660548300000|2022-08-15 07:25:00|13744.2|13742.2|13743.9|13741.9|13745.8|13742.5|13742.4|13738.9|370
1660548600000|2022-08-15 07:30:00|13744.2|13742.2|13745.4|13740.4|13745.4|13742.4|13742.6|13739.4|315
1660548900000|2022-08-15 07:35:00|13744|13742|13744.1|13742.1|13746.7|13744.7|13743.2|13741.2|360
1660549200000|2022-08-15 07:40:00|13744|13742|13744.5|13742.5|13745.8|13742.8|13742.9|13739.6|331
1660549500000|2022-08-15 07:45:00|13744.6|13742.6|13746.3|13744.3|13747.3|13744.9|13743.5|13739.9|365
1660549800000|2022-08-15 07:50:00|13746.5|13744.5|13749.6|13747.6|13751|13747.9|13746.4|13744.4|347
1660550100000|2022-08-15 07:55:00|13749.5|13747.5|13749.7|13747.7|13751.2|13748.6|13748.7|13745.8|330
1660550400000|2022-08-15 08:00:00|13749.8|13747.8|13748.8|13746.8|13751.7|13748.3|13748.6|13745.3|311
1660550700000|2022-08-15 08:05:00|13748.6|13746.6|13747.2|13745.2|13750.6|13747.2|13746.6|13742.9|351
1660551000000|2022-08-15 08:10:00|13747.3|13745.3|13745.5|13743.5|13749.1|13745.5|13745.5|13742.9|355
1660551300000|2022-08-15 08:15:00|13745.6|13743.6|13745.9|13743.9|13747.6|13745.4|13744.7|13741.5|285
1660551600000|2022-08-15 08:20:00|13746.1|13744.1|13746.3|13744.3|13748|13744.8|13745.6|13742.8|262
1660551900000|2022-08-15 08:25:00|13746.2|13744.2|13746|13744|13747.5|13745.5|13745.8|13743.8|292
1660552200000|2022-08-15 08:30:00|13746.1|13744.1|13746.4|13744.4|13747.9|13744.5|13744.2|13742.2|282
1660552500000|2022-08-15 08:35:00|13746.5|13744.5|13749.6|13747.6|13749.9|13747.8|13746|13744|275
1660552800000|2022-08-15 08:40:00|13749.9|13747.9|13752.1|13750.1|13753.3|13751.3|13749.5|13746.3|370
1660553100000|2022-08-15 08:45:00|13752.2|13750.2|13755.8|13753.8|13756.1|13754.1|13751.1|13748.7|369
1660553400000|2022-08-15 08:50:00|13755.7|13753.7|13758.6|13756.6|13760.9|13757.6|13754.3|13750.1|422
1660553700000|2022-08-15 08:55:00|13758.5|13756.5|13763.2|13758.2|13765.1|13762.6|13757.1|13753.7|427
1660554000000|2022-08-15 09:00:00|13763.1|13758.1|13758.3|13756.3|13763.4|13759.2|13757.6|13754.9|341
1660554300000|2022-08-15 09:05:00|13758.2|13756.2|13761.8|13759.8|13764|13760.9|13757.8|13755.8|305
1660554600000|2022-08-15 09:10:00|13761.7|13759.7|13764.9|13762.9|13765.5|13763.2|13761.7|13759.4|330
1660554900000|2022-08-15 09:15:00|13764.8|13762.8|13767.7|13765.7|13769.9|13766.8|13764|13760|436
1660555200000|2022-08-15 09:20:00|13768|13766|13770|13765|13773.5|13769.6|13767.7|13764.5|398
1660555500000|2022-08-15 09:25:00|13769.9|13764.9|13767.9|13765.9|13770.1|13767.7|13767.7|13764|399
1660555800000|2022-08-15 09:30:00|13767.8|13765.8|13772.9|13770.9|13774.8|13771|13767.8|13765.6|402
1660556100000|2022-08-15 09:35:00|13773|13771|13770|13765|13775.1|13771.6|13768.4|13764.3|399
1660556400000|2022-08-15 09:40:00|13768.6|13766.6|13769.9|13767.9|13771.4|13767.9|13767.4|13764|358
1660556700000|2022-08-15 09:45:00|13769.7|13767.7|13767.7|13765.7|13772.8|13768.6|13766.8|13763.3|307
1660557000000|2022-08-15 09:50:00|13767.9|13765.9|13771.6|13766.6|13772.1|13768.7|13766.5|13764|363
1660557300000|2022-08-15 09:55:00|13771.5|13766.5|13771.8|13766.8|13774.4|13770|13770.2|13766.4|400
1660557600000|2022-08-15 10:00:00|13771.9|13766.9|13765.2|13760.2|13773.1|13768.7|13763.3|13759.5|480
1660557900000|2022-08-15 10:05:00|13765.3|13760.3|13764.6|13762.6|13765.9|13762.8|13762.1|13758.6|317
1660558200000|2022-08-15 10:10:00|13764.5|13762.5|13767.5|13765.5|13769.5|13766.1|13764.3|13762.3|339
1660558500000|2022-08-15 10:15:00|13767.4|13765.4|13770.2|13765.2|13771.1|13767.2|13767.1|13763.9|316
1660558800000|2022-08-15 10:20:00|13770.1|13765.1|13771.5|13769.5|13773.2|13770.2|13767.6|13764.1|301
1660559100000|2022-08-15 10:25:00|13771.4|13769.4|13776.2|13771.2|13776.4|13772.6|13768.5|13765.1|339
1660559400000|2022-08-15 10:30:00|13776.1|13771.1|13774.3|13769.3|13776.8|13772.3|13772.9|13769|356
1660559700000|2022-08-15 10:35:00|13774.2|13769.2|13775.2|13770.2|13775.7|13772.3|13773|13768.9|218
1660560000000|2022-08-15 10:40:00|13775.1|13770.1|13773.5|13768.5|13775.2|13771.1|13771.2|13767.7|293
1660560300000|2022-08-15 10:45:00|13773.6|13768.6|13771.5|13766.5|13774.1|13770.3|13770.9|13766.3|277
1660560600000|2022-08-15 10:50:00|13771.4|13766.4|13767|13762|13772.5|13767.5|13766.8|13761.8|285
1660560900000|2022-08-15 10:55:00|13767.2|13762.2|13763.5|13758.5|13767.3|13764.1|13761.2|13757.6|355
1660561200000|2022-08-15 11:00:00|13763.4|13758.4|13762.7|13757.7|13765.1|13760.8|13759.3|13756|356
1660561500000|2022-08-15 11:05:00|13762.8|13757.8|13762.8|13757.8|13763.3|13759.8|13760.5|13756.6|211
1660561800000|2022-08-15 11:10:00|13762.7|13757.7|13763|13758|13764.2|13760.5|13760|13756.6|247
1660562100000|2022-08-15 11:15:00|13763.1|13758.1|13763|13761|13764.6|13761.2|13760.7|13757.3|271
1660562400000|2022-08-15 11:20:00|13762.9|13760.9|13764.7|13759.7|13764.7|13761|13761|13757.4|313
1660562700000|2022-08-15 11:25:00|13764.6|13759.6|13763|13761|13766.9|13763.1|13762.9|13759.5|227
1660563000000|2022-08-15 11:30:00|13762.9|13760.9|13768.5|13766.5|13770.2|13766.6|13762.8|13759.9|309
1660563300000|2022-08-15 11:35:00|13770|13765|13770.2|13765.2|13770.9|13767.7|13767.5|13765|235
1660563600000|2022-08-15 11:40:00|13770.4|13765.4|13769.8|13767.8|13771.5|13768.2|13769.2|13765.4|184
1660563900000|2022-08-15 11:45:00|13769.9|13767.9|13772.2|13767.2|13772.7|13768.4|13767.9|13764.9|317
1660564200000|2022-08-15 11:50:00|13772.1|13767.1|13770.3|13768.3|13773.2|13769.7|13770.3|13767|250
1660564500000|2022-08-15 11:55:00|13770.2|13768.2|13770.2|13768.2|13772.5|13768.7|13768.4|13766|309
1660564800000|2022-08-15 12:00:00|13770.3|13768.3|13773.4|13768.4|13774.8|13771.3|13770.2|13767.1|325
1660565100000|2022-08-15 12:05:00|13773.5|13768.5|13770.1|13768.1|13773.5|13770.2|13769.9|13766.2|245
1660565400000|2022-08-15 12:10:00|13771.7|13766.7|13768.8|13766.8|13773.9|13768.9|13767.5|13764.5|230
1660565700000|2022-08-15 12:15:00|13768.7|13766.7|13766.2|13761.2|13771.6|13767.4|13764.3|13760.9|307
1660566000000|2022-08-15 12:20:00|13766|13761|13761.6|13759.6|13766.1|13762.3|13760.9|13757.9|384
1660566300000|2022-08-15 12:25:00|13761.7|13759.7|13761.8|13756.8|13764.4|13761.4|13759.1|13754.1|421
1660566600000|2022-08-15 12:30:00|13760.4|13755.4|13759.7|13754.7|13762.3|13757.3|13756.8|13751.8|624
1660566900000|2022-08-15 12:35:00|13759.8|13754.8|13764.3|13762.3|13767.9|13764.3|13757.4|13753.6|522
1660567200000|2022-08-15 12:40:00|13765.8|13760.8|13768.7|13766.7|13771.8|13767.9|13763.8|13759.9|429
1660567500000|2022-08-15 12:45:00|13768.6|13766.6|13769.7|13764.7|13773.8|13769.4|13766.4|13763|510
1660567800000|2022-08-15 12:50:00|13769.6|13764.6|13767.2|13762.2|13771.8|13767.7|13765.6|13761.8|434
1660568100000|2022-08-15 12:55:00|13767.4|13762.4|13767.9|13762.9|13768.7|13765.2|13763.5|13759.2|399
1660568400000|2022-08-15 13:00:00|13767.6|13762.6|13768.4|13763.4|13768.6|13765|13764.8|13759.8|441
1660568700000|2022-08-15 13:05:00|13766.9|13764.9|13763.7|13761.7|13767.5|13765|13763.6|13760.2|373
1660569000000|2022-08-15 13:10:00|13763.6|13761.6|13764.2|13759.2|13767.6|13764.3|13762.7|13758.8|396
1660569300000|2022-08-15 13:15:00|13764.1|13759.1|13761.4|13759.4|13764.2|13761.3|13760.2|13756.5|354
1660569600000|2022-08-15 13:20:00|13761.5|13759.5|13759.4|13757.4|13762|13760|13758.2|13754.8|407
1660569900000|2022-08-15 13:25:00|13759.3|13757.3|13756.2|13754.2|13760.6|13757.3|13755.3|13753.3|346
1660570200000|2022-08-15 13:30:00|13756.1|13754.1|13757.8|13755.8|13761.1|13757.5|13753.7|13750.3|400
1660570500000|2022-08-15 13:35:00|13757.6|13755.6|13761|13759|13762.8|13759.3|13757.4|13754.1|392
1660570800000|2022-08-15 13:40:00|13763|13758|13763.9|13758.9|13764|13760.4|13760|13756.1|412
1660571100000|2022-08-15 13:45:00|13764|13759|13766.2|13761.2|13766.3|13761.8|13761.3|13757.6|333
1660571400000|2022-08-15 13:50:00|13765.9|13760.9|13766|13761|13767.9|13765|13763.9|13760|350
1660571700000|2022-08-15 13:55:00|13766.1|13761.1|13767|13762|13769.9|13766.3|13764.6|13761|329
1660572000000|2022-08-15 14:00:00|13767.1|13762.1|13764.3|13762.3|13768.5|13763.5|13764|13760.3|349
1660572300000|2022-08-15 14:05:00|13764.4|13762.4|13768.1|13763.1|13770|13766|13764.3|13761|385
1660572600000|2022-08-15 14:10:00|13768|13763|13769.5|13767.5|13770.4|13768.4|13766|13762.7|371
1660572900000|2022-08-15 14:15:00|13769.4|13767.4|13769.1|13767.1|13769.6|13767.6|13766.5|13763.1|322
1660573200000|2022-08-15 14:20:00|13768.9|13766.9|13768.9|13766.9|13770.7|13768.2|13766.9|13764.8|326
1660573500000|2022-08-15 14:25:00|13769.1|13767.1|13766.5|13764.5|13769.9|13767.9|13765.9|13762.4|316
1660573800000|2022-08-15 14:30:00|13766.6|13764.6|13769.2|13767.2|13770.2|13767.4|13765.7|13762.5|415
1660574100000|2022-08-15 14:35:00|13769.1|13767.1|13770.2|13768.2|13773.4|13769.2|13768.7|13765.6|295
1660574400000|2022-08-15 14:40:00|13770.3|13768.3|13770.9|13765.9|13771.9|13768.5|13767.7|13764.1|299
1660574700000|2022-08-15 14:45:00|13771|13766|13769.1|13764.1|13771.1|13766.5|13766.1|13762.7|334
1660575000000|2022-08-15 14:50:00|13769|13764|13770.6|13765.6|13772|13768.1|13766.6|13763|350
1660575300000|2022-08-15 14:55:00|13770.5|13765.5|13771.6|13769.6|13771.9|13769.9|13768.8|13765.2|283
1660575600000|2022-08-15 15:00:00|13771.5|13769.5|13770.6|13768.6|13773.6|13769.9|13769.1|13766.1|337
1660575900000|2022-08-15 15:05:00|13770.4|13768.4|13772.9|13770.9|13773|13771|13770.2|13768|162
1660576200000|2022-08-15 15:10:00|13772.8|13770.8|13772.3|13770.3|13773.1|13771.1|13771.9|13769.9|213
1660576500000|2022-08-15 15:15:00|13772.2|13770.2|13774.1|13772.1|13774.9|13772.9|13771.3|13769.3|213
1660576800000|2022-08-15 15:20:00|13774.2|13772.2|13774.9|13772.9|13774.9|13772.9|13773.5|13771.5|248
1660577100000|2022-08-15 15:25:00|13774.8|13772.8|13773.8|13768.8|13775|13773|13772.6|13768.3|277
1660577400000|2022-08-15 15:30:00|13773.9|13768.9|13771.8|13766.8|13774.5|13770.6|13770.2|13766.5|208
1660577700000|2022-08-15 15:35:00|13771.6|13766.6|13769|13767|13772.3|13768.7|13768.5|13765.4|324
1660578000000|2022-08-15 15:40:00|13768.9|13766.9|13771.8|13766.8|13772.9|13769.2|13768.8|13766.3|284
1660578300000|2022-08-15 15:45:00|13771.7|13766.7|13769.7|13767.7|13772.3|13768.6|13769.2|13765.4|233
1660578600000|2022-08-15 15:50:00|13769.6|13767.6|13769|13767|13769.6|13767.6|13768|13766|237
1660578900000|2022-08-15 15:55:00|13769.1|13767.1|13768.8|13766.8|13770.8|13767.4|13768.2|13765.1|272
1660579200000|2022-08-15 16:00:00|13768.7|13766.7|13772.5|13770.5|13774|13770.6|13768.6|13765.1|303
1660579500000|2022-08-15 16:05:00|13772.6|13770.6|13774.6|13772.6|13774.6|13772.6|13772.4|13768.9|200
1660579800000|2022-08-15 16:10:00|13774.5|13772.5|13775|13770|13777|13773.6|13773.6|13770|228
1660580100000|2022-08-15 16:15:00|13773.5|13771.5|13776.7|13774.7|13777.5|13774.7|13773.4|13769.9|219
1660580400000|2022-08-15 16:20:00|13776.8|13774.8|13776.7|13774.7|13779.2|13775.7|13776.3|13772.8|193
1660580700000|2022-08-15 16:25:00|13776.6|13774.6|13776.8|13771.8|13778.2|13774.7|13774.6|13771.6|190
1660581000000|2022-08-15 16:30:00|13776.9|13771.9|13773.5|13771.5|13776.9|13773.1|13772.4|13770.4|166
1660581300000|2022-08-15 16:35:00|13773.6|13771.6|13773.3|13771.3|13774.6|13772.6|13773.1|13771.1|120
1660581600000|2022-08-15 16:40:00|13773.4|13771.4|13773.4|13771.4|13775.1|13771.8|13773.1|13769.7|124
1660581900000|2022-08-15 16:45:00|13773.5|13771.5|13776|13771|13776|13772.5|13772.6|13769.2|165
1660582200000|2022-08-15 16:50:00|13775.9|13770.9|13773.2|13771.2|13776.1|13772.4|13772.4|13769|131
1660582500000|2022-08-15 16:55:00|13773.3|13771.3|13772.8|13770.8|13774.9|13771.4|13772.5|13769.5|136
1660582800000|2022-08-15 17:00:00|13772.7|13770.7|13774.9|13769.9|13775.1|13771.9|13772.5|13769.2|143
1660583100000|2022-08-15 17:05:00|13775|13770|13773.8|13771.8|13775.4|13772.1|13773.1|13769.8|166
1660583400000|2022-08-15 17:10:00|13773.9|13771.9|13774.6|13772.6|13774.7|13772.7|13773.3|13771.3|119
1660583700000|2022-08-15 17:15:00|13774.5|13772.5|13777.8|13775.8|13779.1|13775.9|13774.4|13772.4|139
1660584000000|2022-08-15 17:20:00|13777.7|13775.7|13779|13774|13779.4|13775.9|13777.3|13773.8|168
1660584300000|2022-08-15 17:25:00|13778.9|13773.9|13778.8|13773.8|13779.1|13775.7|13776.3|13772.7|214
1660584600000|2022-08-15 17:30:00|13778.7|13773.7|13777.9|13775.9|13779.8|13776.2|13777|13773.5|130
1660584900000|2022-08-15 17:35:00|13778|13776|13779.4|13774.4|13779.5|13776.1|13777.5|13774|146
1660585200000|2022-08-15 17:40:00|13779.3|13774.3|13778.4|13776.4|13781.2|13777.7|13778.1|13774.3|158
1660585500000|2022-08-15 17:45:00|13778.3|13776.3|13780.1|13775.1|13780.2|13776.6|13777.3|13773.8|173
1660585800000|2022-08-15 17:50:00|13780|13775|13782.6|13777.6|13786.5|13782.4|13778.5|13775|281
1660586100000|2022-08-15 17:55:00|13782.7|13777.7|13784.4|13779.4|13784.9|13780.7|13781.1|13777.7|192
1660586400000|2022-08-15 18:00:00|13784.3|13779.3|13787.9|13782.9|13788.5|13784.9|13784.2|13779.2|279
1660586700000|2022-08-15 18:05:00|13787.8|13782.8|13790.2|13788.2|13791.7|13788.3|13786|13782.4|228
1660587000000|2022-08-15 18:10:00|13790.1|13788.1|13793.3|13788.3|13793.5|13790.6|13790.1|13787.6|275
1660587300000|2022-08-15 18:15:00|13793.2|13788.2|13793.2|13788.2|13793.9|13790.5|13791.6|13787.9|268
1660587600000|2022-08-15 18:20:00|13793.3|13788.3|13792.8|13790.8|13795|13791.5|13791.5|13788|283
1660587900000|2022-08-15 18:25:00|13792.9|13790.9|13789.3|13787.3|13794.7|13791.1|13789.1|13786.3|184
1660588200000|2022-08-15 18:30:00|13789.2|13787.2|13787.5|13785.5|13790.8|13787.4|13786.3|13784|154
1660588500000|2022-08-15 18:35:00|13787.6|13785.6|13789|13784|13789.4|13785.8|13787.3|13783.9|134
1660588800000|2022-08-15 18:40:00|13788.9|13783.9|13790.2|13785.2|13790.2|13786.6|13786.6|13783.2|164
1660589100000|2022-08-15 18:45:00|13790.3|13785.3|13790.4|13785.4|13790.5|13786.9|13787.9|13784.4|197
1660589400000|2022-08-15 18:50:00|13790.3|13785.3|13789.5|13787.5|13792.1|13788.6|13789.2|13785.1|227
1660589700000|2022-08-15 18:55:00|13789.4|13787.4|13792.4|13787.4|13792.6|13788.6|13789.4|13785.9|164
1660590000000|2022-08-15 19:00:00|13792.5|13787.5|13791.3|13786.3|13792.9|13787.9|13791.2|13786.2|176
1660590300000|2022-08-15 19:05:00|13791.4|13786.4|13792.1|13787.1|13792.2|13787.2|13791|13786|274
1660590600000|2022-08-15 19:10:00|13792|13787|13791.1|13786.1|13792.2|13787.2|13790.8|13785.8|178
1660590900000|2022-08-15 19:15:00|13791|13786|13790.2|13785.2|13791.7|13786.7|13789.7|13784.7|224
1660591200000|2022-08-15 19:20:00|13790.3|13785.3|13788.9|13783.9|13790.7|13785.7|13788.9|13783.9|162
1660591500000|2022-08-15 19:25:00|13788.8|13783.8|13788.3|13783.3|13789.4|13784.4|13788|13783|165
1660591800000|2022-08-15 19:30:00|13788.4|13783.4|13787.9|13782.9|13789.2|13784.2|13787.8|13782.8|150
1660592100000|2022-08-15 19:35:00|13788|13783|13788.5|13783.5|13788.7|13783.7|13787.8|13782.8|153
1660592400000|2022-08-15 19:40:00|13788.4|13783.4|13789.1|13784.1|13790.3|13785.3|13788.2|13783.2|156
1660592700000|2022-08-15 19:45:00|13789.2|13784.2|13787.1|13782.1|13789.5|13784.5|13785.4|13782.1|148
1660593000000|2022-08-15 19:50:00|13787.9|13782.9|13791.3|13786.3|13791.6|13786.6|13786.6|13782.1|187
1660593300000|2022-08-15 19:55:00|13791.4|13786.4|13788|13783|13792.3|13787.8|13787|13782|223
1660593600000|2022-08-15 20:00:00|13787.9|13782.9|13789.1|13784.1|13789.4|13784.4|13787.9|13782.9|143
1660593900000|2022-08-15 20:05:00|13789.2|13784.2|13791.1|13786.1|13791.3|13786.3|13789.1|13784.1|144
1660594200000|2022-08-15 20:10:00|13791|13786|13792.2|13787.2|13792.8|13787.8|13791|13786|166
1660594500000|2022-08-15 20:15:00|13792.3|13787.3|13792.6|13787.6|13793.5|13788.5|13791.9|13786.9|135
1660594800000|2022-08-15 20:20:00|13792.5|13787.5|13788.3|13783.3|13792.7|13787.7|13788|13783|149
1660595100000|2022-08-15 20:25:00|13788.4|13783.4|13793|13788|13793|13788|13788.2|13783.2|169
1660595400000|2022-08-15 20:30:00|13793.3|13788.3|13789.9|13784.9|13793.6|13788.6|13789.7|13784.7|141
1660595700000|2022-08-15 20:35:00|13790|13785|13788.1|13783.1|13790.5|13785.5|13787.8|13782.8|132
1660596000000|2022-08-15 20:40:00|13787.9|13782.9|13789.2|13784.2|13790.5|13785.5|13787.9|13782.9|194
1660596300000|2022-08-15 20:45:00|13789.1|13784.1|13788.4|13783.4|13792.1|13785.6|13787.7|13780.7|222
1660596600000|2022-08-15 20:50:00|13788.5|13783.5|13792|13787|13795|13789.5|13788.1|13783.1|222
1660596900000|2022-08-15 20:55:00|13791.9|13786.9|13792.5|13785.5|13794.3|13787.7|13791.3|13784.4|130
1660597200000|2022-08-15 21:00:00|13794.6|13785.3|13795.1|13786.2|13798.3|13786.7|13794.5|13783.4|52
1660597500000|2022-08-15 21:05:00|13795|13786.3|13794.8|13783.5|13796.7|13787.5|13792.8|13783.4|54
1660597800000|2022-08-15 21:10:00|13795.7|13782.3|13796.9|13788.1|13799.1|13789.2|13792.1|13781.5|182
1660598100000|2022-08-15 21:15:00|13796.5|13788.3|13796|13783.9|13804.1|13789.9|13793|13778.5|154
1660598400000|2022-08-15 21:20:00|13796.9|13782.9|13797.1|13783.9|13797.9|13787.8|13793.9|13781.8|123
1660598700000|2022-08-15 21:25:00|13795.8|13784.5|13794|13785.3|13797.7|13787.3|13794|13781.3|97
1660599000000|2022-08-15 21:30:00|13794.6|13784.7|13794.6|13786.3|13798.4|13787.7|13792.7|13781.7|179
1660599300000|2022-08-15 21:35:00|13795.4|13786.4|13793.3|13786.4|13798|13787.4|13792.4|13781.9|172
1660599600000|2022-08-15 21:40:00|13793.2|13786.6|13794.2|13785.3|13797.9|13787.5|13792.4|13781.7|137
1660599900000|2022-08-15 21:45:00|13794.1|13786.4|13796.1|13784.4|13798.2|13788.1|13792.8|13781.6|140
1660600200000|2022-08-15 21:50:00|13793.9|13786.5|13796.2|13783.1|13798.3|13788|13790|13781.4|226
1660600500000|2022-08-15 21:55:00|13797.6|13781.6|13793|13785.9|13797.7|13788.2|13791.8|13781.3|239
1660600800000|2022-08-15 22:00:00|13796.2|13786|13786.8|13781.8|13796.5|13787.4|13785.9|13777.4|172
1660601100000|2022-08-15 22:05:00|13786.4|13781.4|13788.1|13779.9|13790.6|13782.3|13786.1|13777|150
1660601400000|2022-08-15 22:10:00|13788|13779.8|13787.4|13781.1|13791.2|13782.1|13786.1|13776.4|124
1660601700000|2022-08-15 22:15:00|13787.7|13781.2|13787.3|13781|13788.3|13781.8|13786.1|13780.4|96
1660602000000|2022-08-15 22:20:00|13787.2|13779.7|13786.3|13781.3|13790.4|13781.7|13786.2|13777.1|105
1660602300000|2022-08-15 22:25:00|13786.4|13781.4|13787.2|13782.2|13790|13783.1|13786.2|13777.4|116
1660602600000|2022-08-15 22:30:00|13787.6|13782.6|13788.5|13783.5|13789.4|13784.4|13787.4|13782.4|100
1660602900000|2022-08-15 22:35:00|13788.3|13783.3|13788.2|13783.2|13788.9|13783.6|13787.3|13782.3|117
1660603200000|2022-08-15 22:40:00|13788.1|13783.1|13786.2|13781.2|13788.1|13783.1|13785.8|13780.5|95
1660603500000|2022-08-15 22:45:00|13786.3|13781.3|13786.3|13781.3|13787.7|13781.6|13785.9|13779.9|70
1660603800000|2022-08-15 22:50:00|13785.8|13780.8|13786.8|13781.8|13788.6|13781.9|13785.7|13779.2|79
1660604100000|2022-08-15 22:55:00|13786.6|13781.6|13786.7|13781.7|13788.3|13781.9|13786.3|13779.8|63
1660604400000|2022-08-15 23:00:00|13787.1|13782.1|13786.3|13781.3|13787.3|13782.3|13786.1|13781.1|128
1660604700000|2022-08-15 23:05:00|13786.2|13781.2|13786.4|13781.4|13787.4|13782.4|13786.1|13781.1|168
1660605000000|2022-08-15 23:10:00|13786.3|13781.3|13787.2|13782.2|13787.2|13782.2|13786.3|13781.3|145
1660605300000|2022-08-15 23:15:00|13787.1|13782.1|13786.9|13781.9|13787.4|13782.4|13786.3|13781.3|142
1660605600000|2022-08-15 23:20:00|13786.8|13781.8|13786.8|13781.8|13787.3|13782.3|13786.2|13781.2|145
1660605900000|2022-08-15 23:25:00|13786.5|13781.5|13786.3|13781.3|13786.7|13781.7|13786.1|13781.1|107
1660606200000|2022-08-15 23:30:00|13786.5|13781.5|13786.2|13781.2|13786.6|13781.6|13785.8|13780.8|154
1660606500000|2022-08-15 23:35:00|13786|13781|13786.4|13781.4|13786.5|13781.5|13785.9|13780.9|142
1660606800000|2022-08-15 23:40:00|13786.3|13781.3|13786.1|13781.1|13786.8|13783.3|13784.8|13780.9|166
1660607100000|2022-08-15 23:45:00|13786.2|13781.2|13783.9|13781.9|13786.3|13782.1|13783.8|13780.2|124
1660607400000|2022-08-15 23:50:00|13785.4|13780.4|13785.4|13780.4|13785.7|13782.1|13783.7|13780.1|105
1660607700000|2022-08-15 23:55:00|13783.8|13781.8|13784.3|13782.3|13787.6|13784.2|13782.5|13779.1|203
1660608000000|2022-08-16 00:00:00|13784.2|13782.2|13785.2|13783.2|13791|13787.3|13784.1|13781|284
1660608300000|2022-08-16 00:05:00|13785.3|13783.3|13785.7|13783.7|13787.2|13784.1|13784.2|13781.8|178
1660608600000|2022-08-16 00:10:00|13785.6|13783.6|13785.7|13783.7|13787.4|13783.9|13783.8|13780.5|140
1660608900000|2022-08-16 00:15:00|13785.8|13783.8|13790.7|13788.7|13792.1|13788.7|13785.6|13783.6|255
1660609200000|2022-08-16 00:20:00|13792.1|13787.1|13789.5|13787.5|13794.5|13790.6|13789.2|13785.8|220
1660609500000|2022-08-16 00:25:00|13789.6|13787.6|13791.8|13789.8|13792.2|13790.2|13788.7|13785.6|180
1660609800000|2022-08-16 00:30:00|13791.7|13789.7|13790.2|13788.2|13793.2|13789.9|13789.2|13786.4|210
1660610100000|2022-08-16 00:35:00|13790.1|13788.1|13790.5|13788.5|13792.8|13789.2|13789|13785.8|242
1660610400000|2022-08-16 00:40:00|13790.4|13788.4|13789.5|13787.5|13791.1|13788.4|13788.9|13785.4|186
1660610700000|2022-08-16 00:45:00|13789.3|13787.3|13782.1|13780.1|13790.8|13787.3|13781.9|13777.9|268
1660611000000|2022-08-16 00:50:00|13783.5|13778.5|13783.1|13781.1|13785.4|13782.3|13781|13777.2|342
1660611300000|2022-08-16 00:55:00|13782.9|13780.9|13783.2|13781.2|13785.9|13782.6|13780.3|13776.7|277
1660611600000|2022-08-16 01:00:00|13783.3|13781.3|13780.5|13778.5|13784|13781.4|13779.7|13776.3|256
1660611900000|2022-08-16 01:05:00|13780.4|13778.4|13782|13780|13784.7|13781.5|13780.2|13777.1|265
1660612200000|2022-08-16 01:10:00|13782.1|13780.1|13781.6|13776.6|13782.6|13780.2|13779|13775.7|279
1660612500000|2022-08-16 01:15:00|13781.5|13776.5|13785.6|13783.6|13788.1|13784.6|13779.5|13776.2|292
1660612800000|2022-08-16 01:20:00|13785.7|13783.7|13784.1|13782.1|13786.8|13784.2|13783.5|13780.2|243
1660613100000|2022-08-16 01:25:00|13784.2|13782.2|13785.4|13780.4|13785.9|13782.5|13783.9|13780.4|191
1660613400000|2022-08-16 01:30:00|13785.5|13780.5|13777.2|13772.2|13785.8|13781.2|13775|13771.4|357
1660613700000|2022-08-16 01:35:00|13776|13774|13777.3|13772.3|13779.7|13776.1|13775.7|13772.2|356
1660614000000|2022-08-16 01:40:00|13777.2|13772.2|13774.1|13772.1|13778.2|13774.6|13772.3|13769.4|320
1660614300000|2022-08-16 01:45:00|13774.2|13772.2|13776|13774|13776.5|13774.5|13772.4|13769.4|259
1660614600000|2022-08-16 01:50:00|13775.9|13773.9|13777.6|13775.6|13779.9|13776.5|13774.5|13771.1|269
1660614900000|2022-08-16 01:55:00|13777|13775|13777|13775|13779.8|13777.8|13776.3|13773.4|261
1660615200000|2022-08-16 02:00:00|13776.9|13774.9|13776|13774|13778.6|13775.1|13773.6|13771.6|222
1660615500000|2022-08-16 02:05:00|13776.1|13774.1|13774.6|13772.6|13777.1|13774.3|13774.4|13771.7|268
1660615800000|2022-08-16 02:10:00|13774.5|13772.5|13770.3|13768.3|13775|13772.6|13770|13766.7|315
1660616100000|2022-08-16 02:15:00|13769.7|13767.7|13775.8|13773.8|13778.3|13774.7|13769.4|13767.4|318
1660616400000|2022-08-16 02:20:00|13775.9|13773.9|13774.4|13772.4|13777.3|13774.2|13772.8|13769.5|249
1660616700000|2022-08-16 02:25:00|13774.5|13772.5|13776.3|13774.3|13778.8|13775.2|13774.5|13771.3|290
1660617000000|2022-08-16 02:30:00|13776.2|13774.2|13774.2|13772.2|13778.1|13775.3|13773.3|13769.8|185
1660617300000|2022-08-16 02:35:00|13774.3|13772.3|13772.8|13770.8|13776.3|13772.7|13772.8|13769.2|238
1660617600000|2022-08-16 02:40:00|13772.9|13770.9|13772.4|13770.4|13774.7|13771.3|13772.1|13768.7|215
1660617900000|2022-08-16 02:45:00|13772.3|13770.3|13770.6|13768.6|13772.5|13770.5|13770.4|13768.4|143
1660618200000|2022-08-16 02:50:00|13770.5|13768.5|13771.8|13769.8|13773.8|13770.6|13769.5|13767.5|191
1660618500000|2022-08-16 02:55:00|13771.7|13769.7|13770.9|13768.9|13775|13771.5|13770.9|13768.9|184
1660618800000|2022-08-16 03:00:00|13770.8|13768.8|13768.4|13766.4|13772.8|13769.4|13767.6|13765.6|243
1660619100000|2022-08-16 03:05:00|13768.5|13766.5|13772|13770|13774.4|13771|13768.4|13765.8|231
1660619400000|2022-08-16 03:10:00|13772.1|13770.1|13772|13770|13774.7|13771.1|13770.9|13768.4|236
1660619700000|2022-08-16 03:15:00|13772.1|13770.1|13773|13771|13774.6|13771.1|13771|13767.5|199
1660620000000|2022-08-16 03:20:00|13773.1|13771.1|13773.2|13771.2|13774.9|13771.2|13771.4|13767.3|195
1660620300000|2022-08-16 03:25:00|13773.3|13771.3|13770.7|13768.7|13774.4|13771.3|13770.6|13768.6|127
1660620600000|2022-08-16 03:30:00|13770.6|13768.6|13771.7|13769.7|13773.6|13770.4|13770.6|13767.6|103
1660620900000|2022-08-16 03:35:00|13771.8|13769.8|13772.4|13770.4|13773.3|13770.5|13770.5|13767.2|174
1660621200000|2022-08-16 03:40:00|13772.6|13770.6|13776.9|13774.9|13777.8|13775.8|13772.1|13768.8|288
1660621500000|2022-08-16 03:45:00|13776.8|13774.8|13777.6|13775.6|13778.8|13776.5|13776.2|13773.3|248
1660621800000|2022-08-16 03:50:00|13777.7|13775.7|13779.4|13777.4|13781.5|13778.2|13777.3|13774.1|177
1660622100000|2022-08-16 03:55:00|13779.2|13777.2|13782|13780|13783.6|13780.4|13779.2|13776.7|226
1660622400000|2022-08-16 04:00:00|13781.9|13779.9|13782.3|13780.3|13783.2|13780.7|13780.3|13778|184
1660622700000|2022-08-16 04:05:00|13782.2|13780.2|13784.6|13782.6|13784.7|13782.7|13781.7|13778.2|199
1660623000000|2022-08-16 04:10:00|13784.5|13782.5|13783.4|13781.4|13786.3|13783.4|13782.4|13779.4|206
1660623300000|2022-08-16 04:15:00|13783.5|13781.5|13784.7|13782.7|13785.8|13783.3|13783.2|13780.8|166
1660623600000|2022-08-16 04:20:00|13784.6|13782.6|13783|13781|13784.8|13782.8|13782.7|13779.5|166
1660623900000|2022-08-16 04:25:00|13783.1|13781.1|13782.2|13780.2|13784.6|13781.1|13782.1|13778.7|116
1660624200000|2022-08-16 04:30:00|13782.1|13780.1|13781.8|13779.8|13783.8|13780.4|13781.6|13778.7|87
1660624500000|2022-08-16 04:35:00|13781.6|13779.6|13782.5|13780.5|13783.4|13781.3|13781.3|13778.4|126
1660624800000|2022-08-16 04:40:00|13782.4|13780.4|13781.3|13779.3|13783|13780.9|13781.3|13777.9|101
1660625100000|2022-08-16 04:45:00|13781.4|13779.4|13780.5|13778.5|13781.4|13779.4|13779.9|13777.9|82
1660625400000|2022-08-16 04:50:00|13780.6|13778.6|13780.7|13778.7|13781.8|13778.8|13779.9|13776.8|94
1660625700000|2022-08-16 04:55:00|13780.6|13778.6|13780.6|13778.6|13782.4|13780.4|13780.1|13778.1|149
1660626000000|2022-08-16 05:00:00|13780.5|13778.5|13784.3|13782.3|13784.3|13782.3|13780.4|13778.3|236
1660626300000|2022-08-16 05:05:00|13784.2|13782.2|13783.7|13781.7|13785.6|13782.4|13783|13780.2|125
1660626600000|2022-08-16 05:10:00|13783.8|13781.8|13784.1|13782.1|13785.7|13782.8|13783.7|13780.3|137
1660626900000|2022-08-16 05:15:00|13784|13782|13785.1|13783.1|13788.2|13785.2|13783.8|13781.8|183
1660627200000|2022-08-16 05:20:00|13784.9|13782.9|13782.2|13780.2|13786.4|13782.9|13782.1|13779.2|151
1660627500000|2022-08-16 05:25:00|13782.3|13780.3|13782.9|13780.9|13784.4|13781.5|13782.1|13779.3|114
1660627800000|2022-08-16 05:30:00|13783|13781|13782|13780|13783.6|13781.2|13781.5|13778.2|146
1660628100000|2022-08-16 05:35:00|13782.1|13780.1|13781|13779|13783.1|13780.7|13779.4|13776.4|192
1660628400000|2022-08-16 05:40:00|13780.9|13778.9|13779|13777|13781.8|13778.9|13778.3|13776|123
1660628700000|2022-08-16 05:45:00|13779.1|13777.1|13778|13776|13781.3|13778.3|13777.9|13775.8|163
1660629000000|2022-08-16 05:50:00|13777.9|13775.9|13778.8|13773.8|13779.7|13776.3|13776.8|13773.7|203
1660629300000|2022-08-16 05:55:00|13778.9|13773.9|13778.1|13776.1|13781.5|13777.9|13777|13773.9|386
1660629600000|2022-08-16 06:00:00|13779.5|13774.5|13778.1|13776.1|13780.6|13777.1|13776|13772.5|397
1660629900000|2022-08-16 06:05:00|13778|13776|13777.5|13775.5|13780.9|13777.6|13776.2|13773.2|304
1660630200000|2022-08-16 06:10:00|13777.6|13775.6|13780.3|13778.3|13780.8|13778.6|13777.5|13775.1|323
1660630500000|2022-08-16 06:15:00|13780.4|13778.4|13782.8|13780.8|13785.2|13781.6|13780.3|13777|346
1660630800000|2022-08-16 06:20:00|13782.9|13780.9|13783.8|13781.8|13786.7|13783.5|13782.5|13779.1|353
1660631100000|2022-08-16 06:25:00|13783.9|13781.9|13780|13778|13785.2|13783.2|13780|13776.5|276
1660631400000|2022-08-16 06:30:00|13780.1|13778.1|13781.6|13779.6|13784.4|13780.9|13779.4|13776.1|346
1660631700000|2022-08-16 06:35:00|13781.8|13779.8|13780.4|13775.4|13782|13780|13778.6|13775|257
1660632000000|2022-08-16 06:40:00|13780.3|13775.3|13784|13782|13785.9|13782.7|13778.7|13775.3|301
1660632300000|2022-08-16 06:45:00|13784.1|13782.1|13784.4|13782.4|13786.9|13783.5|13783|13780|295
1660632600000|2022-08-16 06:50:00|13784.3|13782.3|13783.9|13781.9|13787.2|13783.6|13782.9|13780|333
1660632900000|2022-08-16 06:55:00|13784|13782|13791|13789|13793.9|13790.3|13784|13780.8|419
1660633200000|2022-08-16 07:00:00|13790.9|13788.9|13802.6|13797.6|13804|13799|13789.5|13786.3|466
1660633500000|2022-08-16 07:05:00|13801.1|13799.1|13804.5|13802.5|13807.1|13802.7|13800.4|13796.6|502
1660633800000|2022-08-16 07:10:00|13804.4|13802.4|13802.9|13797.9|13807.5|13803.5|13800.5|13797|399
1660634100000|2022-08-16 07:15:00|13802.8|13797.8|13806.5|13801.5|13806.6|13801.6|13800.8|13797.2|388
1660634400000|2022-08-16 07:20:00|13806.4|13801.4|13804.2|13799.2|13806.6|13802.3|13802.7|13797.7|472
1660634700000|2022-08-16 07:25:00|13804.1|13799.1|13801.1|13799.1|13805.4|13802.3|13800.6|13797.1|361
1660635000000|2022-08-16 07:30:00|13801.2|13799.2|13795.9|13793.9|13802.5|13799.6|13795.7|13792.7|400
1660635300000|2022-08-16 07:35:00|13795.8|13793.8|13798.3|13796.3|13800.8|13797.8|13795.8|13793.8|379
1660635600000|2022-08-16 07:40:00|13798.4|13796.4|13798.7|13796.7|13799.8|13797.8|13797.6|13795.6|309
1660635900000|2022-08-16 07:45:00|13798.8|13796.8|13794.7|13789.7|13799.9|13796.8|13791.7|13788.8|355
1660636200000|2022-08-16 07:50:00|13794.6|13789.6|13794.7|13789.7|13796.1|13792.4|13792.2|13788.9|369
1660636500000|2022-08-16 07:55:00|13794.8|13789.8|13790.8|13788.8|13794.9|13791.8|13789.3|13785.9|413
1660636800000|2022-08-16 08:00:00|13790.9|13788.9|13796.3|13791.3|13797.3|13793.5|13790.7|13788.7|396
1660637100000|2022-08-16 08:05:00|13796.4|13791.4|13791.2|13789.2|13797.7|13792.7|13789.1|13786.1|352
1660637400000|2022-08-16 08:10:00|13791.4|13789.4|13794.8|13792.8|13796.8|13793.5|13790.7|13787.3|355
1660637700000|2022-08-16 08:15:00|13794.7|13792.7|13798.2|13793.2|13800.7|13797|13794.3|13791.1|330
1660638000000|2022-08-16 08:20:00|13798.3|13793.3|13793.6|13791.6|13798.4|13795.6|13793.1|13790.4|279
1660638300000|2022-08-16 08:25:00|13793.5|13791.5|13794.3|13792.3|13794.7|13792.5|13789.6|13786.6|360
1660638600000|2022-08-16 08:30:00|13794.4|13792.4|13797.7|13795.7|13801.7|13797.9|13793.7|13790.3|356
1660638900000|2022-08-16 08:35:00|13797.5|13795.5|13791.6|13789.6|13799.8|13796.1|13791.5|13788.1|377
1660639200000|2022-08-16 08:40:00|13791.7|13789.7|13793.5|13791.5|13795.1|13791.6|13790.1|13786.2|322
1660639500000|2022-08-16 08:45:00|13793.6|13791.6|13796.3|13791.3|13797.6|13794.3|13793|13790.4|292
1660639800000|2022-08-16 08:50:00|13796.4|13791.4|13796.5|13794.5|13797.9|13794.7|13794.7|13791.2|321
1660640100000|2022-08-16 08:55:00|13796.9|13794.9|13799.3|13794.3|13799.8|13796.6|13795.5|13792.1|327
1660640400000|2022-08-16 09:00:00|13799.2|13794.2|13800.3|13795.3|13804.2|13799.3|13796.9|13792|419
1660640700000|2022-08-16 09:05:00|13800.5|13795.5|13802.8|13800.8|13805.1|13801.6|13798.4|13794.4|430
1660641000000|2022-08-16 09:10:00|13802.7|13800.7|13800.9|13798.9|13805.3|13802.2|13798.8|13795.9|403
1660641300000|2022-08-16 09:15:00|13800.8|13798.8|13796.7|13791.7|13801.3|13799.3|13794.5|13791.1|381
1660641600000|2022-08-16 09:20:00|13796.8|13791.8|13794|13792|13798.3|13794.5|13793.8|13790.6|337
1660641900000|2022-08-16 09:25:00|13794.1|13792.1|13797|13795|13798.7|13795.1|13793.6|13790.1|382
1660642200000|2022-08-16 09:30:00|13797.1|13795.1|13799.9|13794.9|13801.5|13797.7|13796.9|13793.8|384
1660642500000|2022-08-16 09:35:00|13800|13795|13799.2|13797.2|13800.7|13797.7|13796.9|13793.3|281
1660642800000|2022-08-16 09:40:00|13799.1|13797.1|13806|13801|13806.5|13801.5|13798.7|13795.6|319
1660643100000|2022-08-16 09:45:00|13806.1|13801.1|13805.4|13800.4|13806.1|13801.8|13802.7|13799|304
1660643400000|2022-08-16 09:50:00|13805.5|13800.5|13804.9|13799.9|13805.8|13802.4|13801.8|13798.2|255
1660643700000|2022-08-16 09:55:00|13804.7|13799.7|13808.5|13803.5|13808.7|13803.7|13802.3|13798.2|304
1660644000000|2022-08-16 10:00:00|13808.6|13803.6|13807.1|13802.1|13810|13806.5|13805.8|13800.8|369
1660644300000|2022-08-16 10:05:00|13807|13802|13803.5|13798.5|13808|13803|13801.9|13796.9|252
1660644600000|2022-08-16 10:10:00|13803.4|13798.4|13803.5|13801.5|13806.2|13801.7|13802.5|13797.6|316
1660644900000|2022-08-16 10:15:00|13803.7|13801.7|13803|13801|13805.5|13802.2|13801.4|13798|296
1660645200000|2022-08-16 10:20:00|13803.1|13801.1|13802.6|13797.6|13804.4|13801.9|13801.5|13796.6|339
1660645500000|2022-08-16 10:25:00|13802.5|13797.5|13803.6|13801.6|13804.9|13802.1|13801|13797.5|253
1660645800000|2022-08-16 10:30:00|13803.7|13801.7|13805|13800|13805.8|13803.8|13802.5|13798.7|246
1660646100000|2022-08-16 10:35:00|13804.9|13799.9|13805.7|13800.7|13806.9|13802.9|13804|13799.4|318
1660646400000|2022-08-16 10:40:00|13805.6|13800.6|13805.8|13800.8|13806.7|13802.9|13804|13800.2|324
1660646700000|2022-08-16 10:45:00|13805.6|13800.6|13803.7|13801.7|13806.7|13803|13803.7|13800.2|311
1660647000000|2022-08-16 10:50:00|13803.8|13801.8|13800.8|13798.8|13804.4|13802.2|13800.8|13797.3|288
1660647300000|2022-08-16 10:55:00|13800.9|13798.9|13802.3|13797.3|13804.4|13800.3|13800.2|13796.6|348
1660647600000|2022-08-16 11:00:00|13802.4|13797.4|13803.2|13798.2|13805.3|13800.3|13802.2|13797.2|325
1660647900000|2022-08-16 11:05:00|13803.3|13798.3|13805.5|13800.5|13805.7|13801|13802.1|13798.2|284
1660648200000|2022-08-16 11:10:00|13805.4|13800.4|13803.8|13801.8|13805.9|13802.3|13802.9|13799.3|290
1660648500000|2022-08-16 11:15:00|13803.7|13801.7|13804.2|13802.2|13806.1|13802.6|13802.5|13799.2|261
1660648800000|2022-08-16 11:20:00|13805.7|13800.7|13801.5|13799.5|13805.7|13802.3|13801.3|13797.9|249
1660649100000|2022-08-16 11:25:00|13801.6|13799.6|13805.4|13800.4|13806.1|13802.6|13801.5|13799.3|266
1660649400000|2022-08-16 11:30:00|13805.5|13800.5|13805.3|13803.3|13808|13803.9|13804|13800.2|292
1660649700000|2022-08-16 11:35:00|13805.2|13803.2|13804|13802|13806.5|13803.2|13803.3|13800|256
1660650000000|2022-08-16 11:40:00|13803.9|13801.9|13805.1|13803.1|13806.7|13803.7|13803.7|13801.5|204
1660650300000|2022-08-16 11:45:00|13805.2|13803.2|13804.6|13802.6|13806.8|13803.5|13803.6|13800.3|267
1660650600000|2022-08-16 11:50:00|13804.5|13802.5|13806.4|13801.4|13807.2|13803.7|13803.6|13800.3|246
1660650900000|2022-08-16 11:55:00|13806.5|13801.5|13804.4|13802.4|13806.8|13803.4|13803.9|13800|303
1660651200000|2022-08-16 12:00:00|13804.3|13802.3|13804.2|13799.2|13806.1|13803.1|13802.7|13799.1|297
1660651500000|2022-08-16 12:05:00|13804.3|13799.3|13802.9|13800.9|13805.7|13802|13802.3|13798.9|243
1660651800000|2022-08-16 12:10:00|13802.8|13800.8|13801.7|13796.7|13803.8|13801.2|13801|13796.6|185
1660652100000|2022-08-16 12:15:00|13801.8|13796.8|13800.5|13795.5|13802.1|13797.1|13798.3|13794.9|214
1660652400000|2022-08-16 12:20:00|13800.8|13795.8|13799.8|13797.8|13800.9|13798.1|13796.2|13792.8|207
1660652700000|2022-08-16 12:25:00|13799.9|13797.9|13798.9|13793.9|13801.5|13798|13796.5|13793|327
1660653000000|2022-08-16 12:30:00|13798.7|13793.7|13803.4|13798.4|13805|13800|13797|13792|437
1660653300000|2022-08-16 12:35:00|13803.3|13798.3|13802.9|13797.9|13804.3|13799.3|13801.2|13796.2|497
1660653600000|2022-08-16 12:40:00|13803|13798|13800.1|13795.1|13804.1|13799.1|13799.3|13794.3|431
1660653900000|2022-08-16 12:45:00|13800.2|13795.2|13805.7|13800.7|13806.3|13801.3|13799.6|13794.6|464
1660654200000|2022-08-16 12:50:00|13806|13801|13805.9|13800.9|13807.3|13804|13804.3|13800.2|506
1660654500000|2022-08-16 12:55:00|13806.4|13801.4|13803.7|13798.7|13806.4|13801.4|13802.3|13798.1|478
1660654800000|2022-08-16 13:00:00|13803.8|13798.8|13796.9|13794.9|13804.8|13801.3|13796.1|13792.7|374
1660655100000|2022-08-16 13:05:00|13797|13795|13796.2|13794.2|13799.8|13796.2|13795.8|13791.9|368
1660655400000|2022-08-16 13:10:00|13796.3|13794.3|13798.4|13793.4|13799.4|13795.8|13796.3|13792.4|367
1660655700000|2022-08-16 13:15:00|13798.5|13793.5|13800.6|13795.6|13801.9|13797.5|13796.7|13793.1|353
1660656000000|2022-08-16 13:20:00|13800.7|13795.7|13798.4|13796.4|13801.9|13798.7|13798.3|13794.5|286
1660656300000|2022-08-16 13:25:00|13798.3|13796.3|13797.8|13792.8|13799.8|13796.3|13795.2|13791.1|347
1660656600000|2022-08-16 13:30:00|13797.7|13792.7|13795.3|13790.3|13799.1|13795.5|13794.2|13790.3|426
1660656900000|2022-08-16 13:35:00|13795.4|13790.4|13793.6|13791.6|13796.6|13792.2|13793.4|13788.4|347
1660657200000|2022-08-16 13:40:00|13793.7|13791.7|13793|13791|13795.9|13792.2|13792|13788.4|426
1660657500000|2022-08-16 13:45:00|13793.1|13791.1|13790.2|13788.2|13795.5|13792.3|13790.1|13786.8|348
1660657800000|2022-08-16 13:50:00|13790.3|13788.3|13789.1|13784.1|13793.9|13790.6|13787.4|13783|363
1660658100000|2022-08-16 13:55:00|13789|13784|13787.6|13782.6|13790.3|13786.4|13784.6|13781.9|300
1660658400000|2022-08-16 14:00:00|13787.7|13782.7|13793.8|13788.8|13794.2|13789.2|13786.3|13782.2|405
1660658700000|2022-08-16 14:05:00|13793.9|13788.9|13789.7|13787.7|13797.4|13792.4|13789.7|13785.7|415
1660659000000|2022-08-16 14:10:00|13789.8|13787.8|13794.4|13789.4|13795.8|13791.9|13789.8|13786.4|366
1660659300000|2022-08-16 14:15:00|13794.3|13789.3|13793.8|13788.8|13795.2|13791.3|13791.7|13788.2|331
1660659600000|2022-08-16 14:20:00|13793.9|13788.9|13792.6|13787.6|13796|13791|13791.1|13787.3|359
1660659900000|2022-08-16 14:25:00|13792.7|13787.7|13787|13785|13793.6|13790.1|13786.7|13783.2|370
1660660200000|2022-08-16 14:30:00|13786.9|13784.9|13789.1|13784.1|13789.6|13786|13784.5|13781|356
1660660500000|2022-08-16 14:35:00|13789.2|13784.2|13785.9|13783.9|13789.3|13784.4|13784.4|13781.1|359
1660660800000|2022-08-16 14:40:00|13785.8|13783.8|13785.6|13783.6|13788.6|13783.8|13784.9|13781.3|379
1660661100000|2022-08-16 14:45:00|13785.7|13783.7|13786|13784|13788.4|13784.9|13784.6|13781.9|342
1660661400000|2022-08-16 14:50:00|13787.5|13782.5|13793|13791|13795.2|13791.3|13786.1|13781.9|380
1660661700000|2022-08-16 14:55:00|13792.9|13790.9|13791.4|13789.4|13794.1|13790.9|13790.4|13787.2|323
1660662000000|2022-08-16 15:00:00|13791.5|13789.5|13791.2|13786.2|13793.2|13789.7|13789|13784.8|302
1660662300000|2022-08-16 15:05:00|13791.3|13786.3|13791.1|13789.1|13791.9|13789.1|13790.1|13785.7|262
1660662600000|2022-08-16 15:10:00|13791|13789|13791.1|13789.1|13798.2|13794.6|13790.9|13787.7|278
1660662900000|2022-08-16 15:15:00|13791|13789|13791.2|13789.2|13794|13790.2|13791|13787.4|282
1660663200000|2022-08-16 15:20:00|13791.1|13789.1|13793|13791|13793.7|13791.7|13790.8|13787.6|213
1660663500000|2022-08-16 15:25:00|13793.1|13791.1|13792|13790|13793.6|13791.6|13791.2|13789.2|210
1660663800000|2022-08-16 15:30:00|13791.7|13789.7|13793.1|13788.1|13794|13790.8|13790.3|13786.4|247
1660664100000|2022-08-16 15:35:00|13793.3|13788.3|13790.3|13788.3|13794.1|13790.9|13790.3|13787|286
1660664400000|2022-08-16 15:40:00|13790.2|13788.2|13790.5|13788.5|13794.3|13790.7|13789.4|13785.9|220
1660664700000|2022-08-16 15:45:00|13792.1|13787.1|13791.5|13789.5|13794|13790.5|13790.5|13787|277
1660665000000|2022-08-16 15:50:00|13791.4|13789.4|13793.8|13791.8|13795.6|13791.8|13790.4|13786.9|237
1660665300000|2022-08-16 15:55:00|13793.7|13791.7|13792.6|13790.6|13795.5|13792.1|13791.3|13788.5|239
1660665600000|2022-08-16 16:00:00|13792.7|13790.7|13796.2|13791.2|13798.5|13794.9|13792.1|13790.1|242
1660665900000|2022-08-16 16:05:00|13796.1|13791.1|13797.7|13792.7|13798|13794.6|13794.8|13791.1|227
1660666200000|2022-08-16 16:10:00|13797.8|13792.8|13797.2|13792.2|13799.2|13795.7|13795.3|13791.7|177
1660666500000|2022-08-16 16:15:00|13797.1|13792.1|13798.1|13793.1|13798.6|13794.7|13795.3|13791.6|199
1660666800000|2022-08-16 16:20:00|13798.2|13793.2|13797.2|13792.2|13798.6|13795|13795.4|13792|180
1660667100000|2022-08-16 16:25:00|13797.1|13792.1|13797|13792|13797.3|13793.8|13795.2|13791.8|164
1660667400000|2022-08-16 16:30:00|13797.1|13792.1|13800.2|13795.2|13800.5|13797.1|13795.2|13791.7|203
1660667700000|2022-08-16 16:35:00|13800.1|13795.1|13796.8|13794.8|13800.2|13795.3|13796.1|13793.1|111
1660668000000|2022-08-16 16:40:00|13796.9|13794.9|13794.4|13792.4|13798.2|13795|13794.4|13792.4|179
1660668300000|2022-08-16 16:45:00|13794.5|13792.5|13795.3|13793.3|13795.6|13793.6|13794.1|13792.1|124
1660668600000|2022-08-16 16:50:00|13795.4|13793.4|13795.4|13793.4|13795.8|13793.8|13795.2|13793.2|90
1660668900000|2022-08-16 16:55:00|13795.3|13793.3|13793.7|13791.7|13795.6|13793.6|13793.5|13791.5|173
1660669200000|2022-08-16 17:00:00|13793.6|13791.6|13794.2|13792.2|13794.7|13792.7|13793.4|13791.4|150
1660669500000|2022-08-16 17:05:00|13796|13791|13793.3|13788.3|13796|13792.4|13791.8|13788.2|130
1660669800000|2022-08-16 17:10:00|13793.4|13788.4|13791.5|13789.5|13793.8|13790.1|13791|13787.5|156
1660670100000|2022-08-16 17:15:00|13791.4|13789.4|13791.3|13789.3|13793|13789.6|13791.1|13787.9|130
1660670400000|2022-08-16 17:20:00|13791.2|13789.2|13790.5|13788.5|13792.9|13789.5|13790.2|13786.8|143
1660670700000|2022-08-16 17:25:00|13790.4|13788.4|13793.8|13788.8|13794.1|13790.7|13790.4|13787.8|155
1660671000000|2022-08-16 17:30:00|13793.9|13788.9|13793.4|13788.4|13793.9|13790.3|13791.4|13787.6|170
1660671300000|2022-08-16 17:35:00|13793.5|13788.5|13793.2|13788.2|13794.2|13789.8|13791.3|13787.8|161
1660671600000|2022-08-16 17:40:00|13791.3|13789.3|13791.1|13786.1|13794.2|13789.7|13790.5|13785.9|160
1660671900000|2022-08-16 17:45:00|13791.2|13786.2|13788.9|13783.9|13791.3|13787.5|13788.2|13783.2|171
1660672200000|2022-08-16 17:50:00|13789|13784|13789.5|13784.5|13789.7|13785.4|13786.4|13782.6|226
1660672500000|2022-08-16 17:55:00|13789.4|13784.4|13786.4|13784.4|13790.3|13786.4|13786.4|13783|171
1660672800000|2022-08-16 18:00:00|13787.8|13782.8|13789.2|13784.2|13789.2|13785.5|13786.3|13782.7|227
1660673100000|2022-08-16 18:05:00|13789.1|13784.1|13786.5|13781.5|13789.3|13784.3|13785|13781.3|136
1660673400000|2022-08-16 18:10:00|13786.6|13781.6|13783.6|13781.6|13786.8|13783.3|13783.3|13779.8|189
1660673700000|2022-08-16 18:15:00|13783.7|13781.7|13784.1|13779.1|13785.2|13781.7|13782.5|13779|132
1660674000000|2022-08-16 18:20:00|13784.2|13779.2|13784.5|13779.5|13785|13781.5|13782.7|13779.1|183
1660674300000|2022-08-16 18:25:00|13784.4|13779.4|13783.1|13781.1|13784.9|13781.3|13782.8|13779.1|157
1660674600000|2022-08-16 18:30:00|13783|13781|13782.8|13780.8|13784.7|13781.2|13782.5|13778.9|149
1660674900000|2022-08-16 18:35:00|13782.7|13780.7|13788.1|13783.1|13788.3|13783.3|13782.6|13779.3|189
1660675200000|2022-08-16 18:40:00|13788|13783|13794|13789|13794.3|13790.9|13787.5|13782.5|267
1660675500000|2022-08-16 18:45:00|13794.1|13789.1|13795.8|13790.8|13797.8|13794.3|13792.6|13789.1|299
1660675800000|2022-08-16 18:50:00|13795.7|13790.7|13794.2|13789.2|13796.1|13792.6|13792.3|13788.5|298
1660676100000|2022-08-16 18:55:00|13794.3|13789.3|13791.4|13786.4|13794.3|13790.6|13790.2|13786.2|280
1660676400000|2022-08-16 19:00:00|13791.6|13786.6|13792.3|13787.3|13792.5|13787.5|13787.9|13782.9|253
1660676700000|2022-08-16 19:05:00|13792.2|13787.2|13789.7|13784.7|13792.3|13787.3|13788.5|13783.7|289
1660677000000|2022-08-16 19:10:00|13789.8|13784.8|13791.2|13786.2|13792.5|13787.5|13788.8|13784.7|234
1660677300000|2022-08-16 19:15:00|13791.1|13786.1|13790.8|13785.8|13793.4|13788.4|13788.3|13783.3|235
1660677600000|2022-08-16 19:20:00|13790.9|13785.9|13790.7|13785.7|13791.5|13786.5|13789.6|13784.6|207
1660677900000|2022-08-16 19:25:00|13790.9|13785.9|13790.7|13785.7|13791.8|13786.8|13790.4|13785.4|229
1660678200000|2022-08-16 19:30:00|13790.8|13785.8|13787.8|13782.8|13791|13786|13786.7|13781.7|299
1660678500000|2022-08-16 19:35:00|13787.9|13782.9|13787.9|13782.9|13788.2|13783.2|13786.6|13781.6|203
1660678800000|2022-08-16 19:40:00|13788|13783|13788.9|13783.9|13789.8|13784.8|13787.6|13782.6|146
1660679100000|2022-08-16 19:45:00|13788.8|13783.8|13785.6|13780.6|13789.1|13784.1|13784.9|13779.9|151
1660679400000|2022-08-16 19:50:00|13785.7|13780.7|13785.3|13780.3|13786.3|13781.3|13784.9|13779.9|140
1660679700000|2022-08-16 19:55:00|13785.2|13780.2|13786.9|13781.9|13791.2|13786.2|13785.1|13780.1|240
1660680000000|2022-08-16 20:00:00|13786.8|13781.8|13785.5|13780.5|13786.8|13781.8|13784.9|13779.9|144
1660680300000|2022-08-16 20:05:00|13785.4|13780.4|13787|13782|13787.4|13782.4|13785.3|13780.3|155
1660680600000|2022-08-16 20:10:00|13786.9|13781.9|13785.7|13780.7|13787.1|13782.1|13785.5|13780.5|153
1660680900000|2022-08-16 20:15:00|13785.8|13780.8|13788.2|13783.2|13788.3|13783.3|13785.7|13780.7|163
1660681200000|2022-08-16 20:20:00|13788.1|13783.1|13786.9|13781.9|13788.2|13783.2|13786.7|13781.7|154
1660681500000|2022-08-16 20:25:00|13786.8|13781.8|13785.9|13780.9|13787.1|13782.1|13785.7|13780.7|123
1660681800000|2022-08-16 20:30:00|13785.8|13780.8|13786.5|13781.5|13786.7|13781.7|13785.4|13780.4|123
1660682100000|2022-08-16 20:35:00|13786.4|13781.4|13788.7|13783.7|13788.9|13783.9|13785.8|13780.8|111
1660682400000|2022-08-16 20:40:00|13788.8|13783.8|13786.8|13781.8|13789.3|13784.3|13786.7|13781.7|123
1660682700000|2022-08-16 20:45:00|13786.9|13781.9|13786.2|13781.2|13787.1|13781.9|13785.1|13780|188
1660683000000|2022-08-16 20:50:00|13786|13781|13786.7|13781.7|13788.8|13782.1|13785.4|13780.1|129
1660683300000|2022-08-16 20:55:00|13785.9|13780.9|13787.3|13782.3|13789.9|13784.2|13785.4|13780.4|151
1660683600000|2022-08-16 21:00:00|13787.2|13782.2|13788.4|13779.5|13789|13782.3|13786.8|13778.7|45
1660683900000|2022-08-16 21:05:00|13788.5|13779.6|13788.7|13779.8|13789.2|13781|13787.3|13779.4|25
1660684200000|2022-08-16 21:10:00|13790.2|13780.7|13788.9|13779.1|13792.8|13781.5|13786.2|13778.3|125
1660684500000|2022-08-16 21:15:00|13789.2|13779.7|13796.3|13780.3|13797.1|13783.5|13786.8|13777.7|180
1660684800000|2022-08-16 21:20:00|13794.9|13782.9|13795.4|13782.5|13797.4|13783.9|13792.9|13778.1|151
1660685100000|2022-08-16 21:25:00|13795.7|13782.2|13794.3|13782.8|13797.2|13783.9|13793|13778|113
1660685400000|2022-08-16 21:30:00|13794|13782.9|13791.6|13784.3|13798.4|13785.4|13791.2|13779|340
1660685700000|2022-08-16 21:35:00|13792|13784.4|13795.8|13779.8|13796.7|13784.9|13791|13777.2|247
1660686000000|2022-08-16 21:40:00|13795.6|13779.6|13793.8|13779.7|13795.8|13784|13791.4|13777.6|104
1660686300000|2022-08-16 21:45:00|13789.7|13777.6|13793.8|13783|13794.3|13784.2|13789.3|13777.6|100
1660686600000|2022-08-16 21:50:00|13795.4|13781.9|13790.7|13784.1|13795.7|13785.6|13789.5|13779.5|292
1660686900000|2022-08-16 21:55:00|13790.5|13781.8|13790.4|13785.4|13793.9|13785.5|13789.6|13781|412
1660687200000|2022-08-16 22:00:00|13789.5|13782.1|13788.7|13781.3|13795.4|13784.6|13787.7|13778.6|293
1660687500000|2022-08-16 22:05:00|13788.5|13780.6|13788.6|13781.4|13792.2|13783.7|13787.7|13779.1|155
1660687800000|2022-08-16 22:10:00|13788.8|13781.8|13790.4|13783.2|13792.8|13784.3|13788.3|13779.3|141
1660688100000|2022-08-16 22:15:00|13790|13782.6|13790.5|13783.2|13792.8|13784.4|13789.1|13779.5|130
1660688400000|2022-08-16 22:20:00|13790.3|13783.1|13789.8|13783.2|13791.4|13784.4|13788.9|13781|134
1660688700000|2022-08-16 22:25:00|13789.5|13782.4|13789.9|13782.1|13790.9|13783.9|13788.6|13781.2|138
1660689000000|2022-08-16 22:30:00|13790.7|13781.6|13789.3|13784.3|13790.7|13784.3|13788.5|13781.6|117
1660689300000|2022-08-16 22:35:00|13788.8|13783.8|13788.5|13783.5|13790.7|13784.3|13788.5|13782.8|79
1660689600000|2022-08-16 22:40:00|13788.7|13783.7|13788.8|13783.8|13789.9|13784.3|13788.3|13783.3|105
1660689900000|2022-08-16 22:45:00|13788.7|13783.7|13789.1|13784.1|13790.2|13784.3|13788.5|13782.9|116
1660690200000|2022-08-16 22:50:00|13789|13784|13788.4|13783.4|13790|13784.2|13788|13782.9|120
1660690500000|2022-08-16 22:55:00|13788.5|13783.5|13788.2|13783.2|13789.4|13783.7|13787.8|13782.6|123
1660690800000|2022-08-16 23:00:00|13788.4|13783.4|13788.9|13783.9|13789.1|13784.1|13787.6|13782.6|115
1660691100000|2022-08-16 23:05:00|13788.6|13783.6|13788.5|13783.5|13789.3|13784.3|13788.3|13783.3|74
1660691400000|2022-08-16 23:10:00|13788.4|13783.4|13788.6|13783.6|13789|13784|13788.3|13783.3|94
1660691700000|2022-08-16 23:15:00|13788.7|13783.7|13788.1|13783.1|13788.8|13783.8|13787.7|13782.7|167
1660692000000|2022-08-16 23:20:00|13788.2|13783.2|13786.9|13781.9|13788.4|13783.4|13786.6|13781.6|155
1660692300000|2022-08-16 23:25:00|13787|13782|13786.7|13781.7|13787.3|13782.3|13784.7|13779.7|169
1660692600000|2022-08-16 23:30:00|13786.8|13781.8|13788.5|13783.5|13789.4|13784.4|13786.7|13781.7|148
1660692900000|2022-08-16 23:35:00|13788.4|13783.4|13789.3|13784.3|13789.6|13784.6|13788.4|13783.4|60
1660693200000|2022-08-16 23:40:00|13789.5|13784.5|13789.4|13784.4|13789.8|13784.8|13788.7|13783.7|81
1660693500000|2022-08-16 23:45:00|13789.5|13784.5|13789.1|13784.1|13790|13785.9|13787.8|13784|113
1660693800000|2022-08-16 23:50:00|13789.3|13784.3|13788.6|13783.6|13789.7|13785.8|13786.5|13782.6|158
1660694100000|2022-08-16 23:55:00|13788.4|13783.4|13789.1|13784.1|13789.6|13785.9|13785.5|13781.9|207
1660694400000|2022-08-17 00:00:00|13789.2|13784.2|13790.3|13788.3|13792.3|13789.6|13786.6|13783.5|254
1660694700000|2022-08-17 00:05:00|13790.2|13788.2|13786.8|13784.8|13792.5|13789.2|13786.8|13784.8|187
1660695000000|2022-08-17 00:10:00|13786.9|13784.9|13787|13785|13790|13786.6|13786.7|13783.2|206
1660695300000|2022-08-17 00:15:00|13787.1|13785.1|13787.5|13785.5|13790.1|13786.7|13787.1|13783.7|154
1660695600000|2022-08-17 00:20:00|13787.4|13785.4|13787.5|13785.5|13789.8|13787.4|13787.2|13784.3|127
1660695900000|2022-08-17 00:25:00|13787.4|13785.4|13792|13787|13792|13788.6|13787.1|13784|194
1660696200000|2022-08-17 00:30:00|13790.5|13788.5|13786.4|13784.4|13792.8|13789.3|13786.3|13784.3|203
1660696500000|2022-08-17 00:35:00|13786.5|13784.5|13787|13785|13788.4|13786.2|13786.3|13783.4|202
1660696800000|2022-08-17 00:40:00|13788.5|13783.5|13785.5|13783.5|13789.3|13785.8|13785.2|13781.7|231
1660697100000|2022-08-17 00:45:00|13785.6|13783.6|13784.9|13782.9|13787.4|13783.9|13784.6|13781.1|188
1660697400000|2022-08-17 00:50:00|13784.8|13782.8|13785.1|13783.1|13786.6|13783.9|13783.4|13780.5|296
1660697700000|2022-08-17 00:55:00|13785.2|13783.2|13783.4|13781.4|13787|13783.6|13783.4|13780.1|250
1660698000000|2022-08-17 01:00:00|13783.5|13781.5|13783|13781|13785.5|13782.2|13782.4|13780.4|274
1660698300000|2022-08-17 01:05:00|13782.9|13780.9|13782.3|13780.3|13783.9|13781.4|13781.7|13778.5|250
1660698600000|2022-08-17 01:10:00|13782.4|13780.4|13780.8|13778.8|13783.5|13780.5|13780.1|13777|252
1660698900000|2022-08-17 01:15:00|13780.7|13778.7|13778.4|13776.4|13781.3|13779.3|13777.2|13774.4|294
1660699200000|2022-08-17 01:20:00|13778.3|13776.3|13778.9|13776.9|13780.2|13777.7|13777.8|13774.6|204
1660699500000|2022-08-17 01:25:00|13779.1|13777.1|13779.6|13777.6|13781|13777.9|13778|13775.4|236
1660699800000|2022-08-17 01:30:00|13779.4|13777.4|13787.7|13782.7|13788.6|13785.5|13779.4|13777.4|540
1660700100000|2022-08-17 01:35:00|13786.6|13784.6|13787.1|13785.1|13791.1|13787.7|13785.5|13781.5|566
1660700400000|2022-08-17 01:40:00|13788.6|13783.6|13789.4|13787.4|13791.1|13787.7|13785.7|13782|547
1660700700000|2022-08-17 01:45:00|13790.9|13785.9|13786.9|13784.9|13792.3|13788.6|13786.4|13784.4|393
1660701000000|2022-08-17 01:50:00|13786.8|13784.8|13784.7|13782.7|13788.3|13786.1|13784.3|13781.2|272
1660701300000|2022-08-17 01:55:00|13784.8|13782.8|13786.3|13781.3|13787.8|13784.7|13784.3|13780.3|378
1660701600000|2022-08-17 02:00:00|13786.4|13781.4|13784.5|13779.5|13786.5|13782.1|13780.5|13776.8|517
1660701900000|2022-08-17 02:05:00|13784.6|13779.6|13781.7|13779.7|13784.9|13781.5|13781.5|13777.9|458
1660702200000|2022-08-17 02:10:00|13781.5|13779.5|13779.7|13777.7|13782.7|13780.4|13778.6|13775.3|346
1660702500000|2022-08-17 02:15:00|13779.6|13777.6|13781.3|13779.3|13781.8|13779.8|13778.1|13775.8|325
1660702800000|2022-08-17 02:20:00|13781.4|13779.4|13782.4|13780.4|13782.8|13780.8|13780.5|13778.5|222
1660703100000|2022-08-17 02:25:00|13782.5|13780.5|13787.1|13785.1|13789.6|13786.1|13782.1|13780.1|275
1660703400000|2022-08-17 02:30:00|13787|13785|13782.9|13780.9|13787.4|13785.4|13782.6|13779.4|229
1660703700000|2022-08-17 02:35:00|13783|13781|13787.5|13785.5|13787.5|13785.5|13781|13777.9|236
1660704000000|2022-08-17 02:40:00|13787.4|13785.4|13787|13785|13788.8|13785.5|13784.9|13781.3|258
1660704300000|2022-08-17 02:45:00|13786.9|13784.9|13788.3|13786.3|13789.9|13786.6|13785.3|13782.3|236
1660704600000|2022-08-17 02:50:00|13788.4|13786.4|13787.5|13785.5|13789.9|13787.9|13786.8|13784.8|206
1660704900000|2022-08-17 02:55:00|13787.4|13785.4|13790.6|13788.6|13791.8|13789.8|13787.1|13785.1|238
1660705200000|2022-08-17 03:00:00|13790.7|13788.7|13791|13789|13794.7|13792.3|13790.4|13787.1|254
1660705500000|2022-08-17 03:05:00|13790.9|13788.9|13789.6|13787.6|13792.1|13790.1|13789|13786.4|207
1660705800000|2022-08-17 03:10:00|13789.5|13787.5|13793.4|13791.4|13793.5|13791.5|13788.2|13786.2|210
1660706100000|2022-08-17 03:15:00|13793.3|13791.3|13793.8|13791.8|13795.1|13792.7|13792.6|13790.1|239
1660706400000|2022-08-17 03:20:00|13793.9|13791.9|13797.5|13795.5|13797.5|13795.5|13792.8|13790.8|196
1660706700000|2022-08-17 03:25:00|13797.4|13795.4|13796.8|13794.8|13798.9|13796.9|13796.7|13794.7|206
1660707000000|2022-08-17 03:30:00|13796.7|13794.7|13795.7|13793.7|13798.3|13794.9|13794.7|13792.7|138
1660707300000|2022-08-17 03:35:00|13795.8|13793.8|13794.9|13792.9|13797.7|13794.3|13794.8|13791.3|172
1660707600000|2022-08-17 03:40:00|13794.8|13792.8|13795.4|13793.4|13798.4|13794.8|13794.8|13791.7|189
1660707900000|2022-08-17 03:45:00|13795.5|13793.5|13796.7|13794.7|13798.4|13795|13795.4|13793.1|167
1660708200000|2022-08-17 03:50:00|13796.8|13794.8|13796.6|13794.6|13798.5|13795.2|13795.3|13793.1|154
1660708500000|2022-08-17 03:55:00|13796.7|13794.7|13795.7|13793.7|13797.6|13795.6|13795.2|13792.3|190
1660708800000|2022-08-17 04:00:00|13795.8|13793.8|13797.1|13795.1|13799.2|13796|13795.3|13792|189
1660709100000|2022-08-17 04:05:00|13797|13795|13799.9|13797.9|13801.7|13798.6|13796.9|13794.7|179
1660709400000|2022-08-17 04:10:00|13799.8|13797.8|13798.5|13796.5|13801.1|13797.9|13797.5|13794|133
1660709700000|2022-08-17 04:15:00|13798.4|13796.4|13798.1|13796.1|13800.8|13797.2|13797.9|13794.3|149
1660710000000|2022-08-17 04:20:00|13798|13796|13797.3|13795.3|13800.6|13797|13797.1|13794|169
1660710300000|2022-08-17 04:25:00|13797.2|13795.2|13794.6|13792.6|13798|13795.3|13794.4|13791.1|193
1660710600000|2022-08-17 04:30:00|13794.4|13792.4|13792.2|13790.2|13796.4|13793|13792.2|13789.9|136
1660710900000|2022-08-17 04:35:00|13792.3|13790.3|13789.5|13787.5|13794|13791.7|13789.4|13787.4|176
1660711200000|2022-08-17 04:40:00|13789.6|13787.6|13787.6|13785.6|13790.4|13787.6|13785.5|13782.5|247
1660711500000|2022-08-17 04:45:00|13787.5|13785.5|13787.6|13785.6|13788.9|13786.9|13787.2|13785.2|223
1660711800000|2022-08-17 04:50:00|13787.7|13785.7|13785.4|13783.4|13788.2|13786.2|13785.3|13783.1|199
1660712100000|2022-08-17 04:55:00|13785.5|13783.5|13787.9|13785.9|13788.2|13786.2|13783.6|13781.6|294
1660712400000|2022-08-17 05:00:00|13788|13786|13783.4|13781.4|13788.5|13786.5|13782|13780|282
1660712700000|2022-08-17 05:05:00|13783.3|13781.3|13784.9|13782.9|13786|13783.6|13782.3|13780.3|294
1660713000000|2022-08-17 05:10:00|13785|13783|13785.7|13780.7|13787.1|13784.8|13783.2|13779.9|247
1660713300000|2022-08-17 05:15:00|13785.8|13780.8|13785.8|13783.8|13787.5|13784.3|13784.1|13780.7|200
1660713600000|2022-08-17 05:20:00|13785.7|13783.7|13785.7|13783.7|13788.7|13785.6|13785.3|13781.8|256
1660713900000|2022-08-17 05:25:00|13785.6|13783.6|13786.8|13784.8|13787|13784.8|13784.7|13781.2|168
1660714200000|2022-08-17 05:30:00|13786.9|13784.9|13786.9|13784.9|13787|13785|13785.7|13783.7|205
1660714500000|2022-08-17 05:35:00|13786.8|13784.8|13788.5|13786.5|13788.9|13786.5|13784.9|13782.7|199
1660714800000|2022-08-17 05:40:00|13789|13787|13786.8|13784.8|13789|13787|13786.5|13783.2|158
1660715100000|2022-08-17 05:45:00|13786.7|13784.7|13787.9|13785.9|13788.6|13786.5|13786.3|13783.6|157
1660715400000|2022-08-17 05:50:00|13787.8|13785.8|13787.7|13785.7|13788.5|13786.5|13787.5|13785.5|174
1660715700000|2022-08-17 05:55:00|13787.6|13785.6|13787.9|13782.9|13789.2|13786|13785.7|13782|330
1660716000000|2022-08-17 06:00:00|13787.8|13782.8|13790.3|13785.3|13790.5|13785.5|13782.1|13778.3|593
1660716300000|2022-08-17 06:05:00|13790.4|13785.4|13794.9|13789.9|13795.1|13791.2|13788.8|13784.8|606
1660716600000|2022-08-17 06:10:00|13794.6|13789.6|13799.7|13797.7|13802.7|13798.7|13794.5|13789.5|735
1660716900000|2022-08-17 06:15:00|13801.3|13796.3|13798.6|13793.6|13803.9|13799.4|13797.8|13792.8|692
1660717200000|2022-08-17 06:20:00|13798.5|13793.5|13801.6|13796.6|13803|13799.1|13797.5|13793.3|582
1660717500000|2022-08-17 06:25:00|13801.9|13796.9|13797.2|13795.2|13802.3|13798.8|13796.5|13792.7|457
1660717800000|2022-08-17 06:30:00|13797.3|13795.3|13801.7|13796.7|13803.1|13799.5|13796.7|13792.9|543
1660718100000|2022-08-17 06:35:00|13801.9|13796.9|13801.1|13796.1|13802.6|13799.1|13796.8|13793.1|559
1660718400000|2022-08-17 06:40:00|13800.6|13795.6|13800.8|13795.8|13801.8|13797.2|13797.9|13794.1|476
1660718700000|2022-08-17 06:45:00|13800.9|13795.9|13802.3|13797.3|13802.6|13799|13799.3|13795.5|369
1660719000000|2022-08-17 06:50:00|13802.5|13797.5|13801.5|13796.5|13804.6|13801.1|13799.8|13796|490
1660719300000|2022-08-17 06:55:00|13801.4|13796.4|13800.4|13795.4|13802.3|13797.5|13798|13794.2|494
1660719600000|2022-08-17 07:00:00|13798.8|13796.8|13801.1|13799.1|13803.4|13799.9|13798.6|13794.8|551
1660719900000|2022-08-17 07:05:00|13802.6|13797.6|13801.2|13796.2|13803.2|13799.4|13799.4|13795.7|522
1660720200000|2022-08-17 07:10:00|13799.7|13797.7|13801.8|13796.8|13804.3|13799.7|13799.6|13795.4|609
1660720500000|2022-08-17 07:15:00|13801.9|13796.9|13813.7|13808.7|13814.2|13810.6|13800.8|13796.5|576
1660720800000|2022-08-17 07:20:00|13813.3|13808.3|13813.4|13808.4|13815.2|13811.4|13809.7|13805.7|706
1660721100000|2022-08-17 07:25:00|13813.3|13808.3|13813|13808|13816.7|13813.1|13811.6|13807.9|632
1660721400000|2022-08-17 07:30:00|13812.8|13807.8|13812.8|13807.8|13814.9|13810.9|13810.7|13807.1|610
1660721700000|2022-08-17 07:35:00|13812.7|13807.7|13813.3|13808.3|13814.5|13810.4|13810.4|13806.2|490
1660722000000|2022-08-17 07:40:00|13813.2|13808.2|13814.1|13809.1|13814.7|13810.9|13808.4|13804.8|488
1660722300000|2022-08-17 07:45:00|13814|13809|13814|13809|13816.5|13811.5|13812.5|13807.8|553
1660722600000|2022-08-17 07:50:00|13813.8|13808.8|13815.3|13810.3|13817.3|13812.6|13813.6|13808.6|595
1660722900000|2022-08-17 07:55:00|13815|13810|13814.2|13809.2|13816.1|13811.5|13811.9|13808|556
1660723200000|2022-08-17 08:00:00|13814.3|13809.3|13820|13815|13820.3|13816.7|13813.7|13809.2|528
1660723500000|2022-08-17 08:05:00|13820.1|13815.1|13822.5|13817.5|13825.1|13821.2|13818.3|13814.3|550
1660723800000|2022-08-17 08:10:00|13822.6|13817.6|13815.9|13810.9|13822.6|13817.6|13814.8|13810.4|581
1660724100000|2022-08-17 08:15:00|13816|13811|13812.8|13810.8|13817.6|13813.9|13812.2|13808.6|630
1660724400000|2022-08-17 08:20:00|13814.5|13809.5|13807.1|13802.1|13815|13811.7|13805.7|13802.1|569
1660724700000|2022-08-17 08:25:00|13807.3|13802.3|13809.5|13804.5|13810.4|13806.5|13805.8|13801.8|615
1660725000000|2022-08-17 08:30:00|13809.6|13804.6|13807.1|13802.1|13810.2|13805.3|13804.3|13800.7|560
1660725300000|2022-08-17 08:35:00|13807|13802|13807.6|13802.6|13810|13806.4|13806.6|13801.6|501
1660725600000|2022-08-17 08:40:00|13807.5|13802.5|13808.9|13803.9|13809.1|13804.1|13806.7|13801.7|629
1660725900000|2022-08-17 08:45:00|13809|13804|13810.6|13805.6|13810.7|13806.6|13807.3|13802.3|633
1660726200000|2022-08-17 08:50:00|13810.4|13805.4|13814.2|13809.2|13814.8|13809.8|13809.7|13804.7|574
1660726500000|2022-08-17 08:55:00|13814.1|13809.1|13814.3|13809.3|13815.1|13810.1|13811.3|13807.8|450
1660726800000|2022-08-17 09:00:00|13814.2|13809.2|13816.9|13811.9|13817.2|13813.3|13813.7|13808.7|453
1660727100000|2022-08-17 09:05:00|13816.5|13811.5|13813.8|13808.8|13817.2|13812.8|13811.8|13808.1|481
1660727400000|2022-08-17 09:10:00|13813.6|13808.6|13811.1|13806.1|13814.7|13809.7|13809.6|13805.8|450
1660727700000|2022-08-17 09:15:00|13811|13806|13814.7|13809.7|13815|13810.5|13809.4|13805.8|516
1660728000000|2022-08-17 09:20:00|13814.8|13809.8|13814.8|13809.8|13815.5|13811.3|13810.9|13806.9|471
1660728300000|2022-08-17 09:25:00|13814.7|13809.7|13815.2|13810.2|13816.1|13812.6|13813.1|13809.2|403
1660728600000|2022-08-17 09:30:00|13815.1|13810.1|13815.6|13810.6|13816.4|13812.3|13813.8|13809.2|393
1660728900000|2022-08-17 09:35:00|13815.7|13810.7|13815.3|13813.3|13817|13813.4|13814.1|13810.3|329
1660729200000|2022-08-17 09:40:00|13816.8|13811.8|13816.9|13811.9|13818.1|13814.4|13815.9|13811.3|353
1660729500000|2022-08-17 09:45:00|13816.8|13811.8|13819.2|13814.2|13820.2|13816.5|13816.3|13811.3|398
1660729800000|2022-08-17 09:50:00|13819.3|13814.3|13819.1|13814.1|13819.9|13814.9|13818|13813|414
1660730100000|2022-08-17 09:55:00|13819.2|13814.2|13818.9|13813.9|13821.1|13816.1|13815.2|13811|536
1660730400000|2022-08-17 10:00:00|13818.8|13813.8|13817.6|13812.6|13822.2|13818.7|13817.4|13812.6|486
1660730700000|2022-08-17 10:05:00|13818|13813|13818.1|13813.1|13818.6|13814.2|13814.8|13810.6|456
1660731000000|2022-08-17 10:10:00|13818.4|13813.4|13820.2|13815.2|13820.6|13817|13816|13811.9|413
1660731300000|2022-08-17 10:15:00|13818.6|13816.6|13820|13815|13820.6|13817|13817.1|13813|464
1660731600000|2022-08-17 10:20:00|13819.9|13814.9|13817.8|13812.8|13820|13816.1|13815.5|13811.9|467
1660731900000|2022-08-17 10:25:00|13818|13813|13817.4|13815.4|13819.5|13815.4|13816.6|13812.2|456
1660732200000|2022-08-17 10:30:00|13819.1|13814.1|13817.1|13812.1|13819.4|13815.5|13816.8|13811.8|398
1660732500000|2022-08-17 10:35:00|13817|13812|13818.1|13813.1|13819.1|13815.5|13817|13812|455
1660732800000|2022-08-17 10:40:00|13818|13813|13820.8|13815.8|13822.1|13818|13818|13813|487
1660733100000|2022-08-17 10:45:00|13820.9|13815.9|13820.7|13815.7|13821|13817.1|13818.4|13813.7|437
1660733400000|2022-08-17 10:50:00|13820.5|13815.5|13819.4|13814.4|13820.9|13816.1|13817.9|13812.9|337
1660733700000|2022-08-17 10:55:00|13819.5|13814.5|13820.6|13815.6|13821.3|13817.5|13817.5|13813.9|416
1660734000000|2022-08-17 11:00:00|13820.7|13815.7|13819.7|13814.7|13821.8|13818.4|13817.2|13813.5|364
1660734300000|2022-08-17 11:05:00|13819.8|13814.8|13819.8|13814.8|13820.7|13816.9|13816.4|13812.5|333
1660734600000|2022-08-17 11:10:00|13819.7|13814.7|13822.8|13817.8|13823.1|13819.2|13818|13814.5|361
1660734900000|2022-08-17 11:15:00|13822.7|13817.7|13827.3|13822.3|13827.9|13824.3|13821.3|13817.7|540
1660735200000|2022-08-17 11:20:00|13827.2|13822.2|13826.7|13821.7|13828.1|13824.4|13825.3|13821.6|520
1660735500000|2022-08-17 11:25:00|13825.8|13823.8|13829.2|13824.2|13829.6|13826|13825.6|13821.8|379
1660735800000|2022-08-17 11:30:00|13829.3|13824.3|13828.5|13823.5|13830.6|13825.6|13826.9|13821.9|620
1660736100000|2022-08-17 11:35:00|13828.4|13823.4|13829.4|13824.4|13830.4|13825.4|13827.3|13822.3|528
1660736400000|2022-08-17 11:40:00|13829.3|13824.3|13830.5|13825.5|13830.8|13825.8|13828.6|13823.6|435
1660736700000|2022-08-17 11:45:00|13829.2|13827.2|13829.4|13824.4|13831.6|13828.1|13827.9|13823.9|461
1660737000000|2022-08-17 11:50:00|13829.1|13824.1|13828.2|13823.2|13830.1|13825.1|13827.6|13822.6|418
1660737300000|2022-08-17 11:55:00|13828.3|13823.3|13824.7|13819.7|13829|13824|13824.6|13819.6|440
1660737600000|2022-08-17 12:00:00|13824.9|13819.9|13824.6|13819.6|13825.2|13820.2|13821.7|13816.7|464
1660737900000|2022-08-17 12:05:00|13824.7|13819.7|13826.9|13821.9|13828.6|13823.6|13824.5|13819.5|608
1660738200000|2022-08-17 12:10:00|13826.7|13821.7|13827.1|13822.1|13827.7|13822.7|13824.4|13819.4|568
1660738500000|2022-08-17 12:15:00|13827.5|13822.5|13827.9|13822.9|13830|13825|13824.8|13819.8|620
1660738800000|2022-08-17 12:20:00|13827.3|13822.3|13829.8|13824.8|13830.6|13825.6|13826.9|13821.9|655
1660739100000|2022-08-17 12:25:00|13829.7|13824.7|13827.6|13822.6|13830.6|13826.4|13826.7|13821.7|344
1660739400000|2022-08-17 12:30:00|13828|13823|13842.4|13837.4|13843.3|13838.3|13823.2|13818.2|853
1660739700000|2022-08-17 12:35:00|13842.3|13837.3|13831.8|13826.8|13842.3|13837.3|13830.1|13825.1|713
1660740000000|2022-08-17 12:40:00|13831.5|13826.5|13830.3|13825.3|13832.1|13827.5|13827.9|13822.9|634
1660740300000|2022-08-17 12:45:00|13830.2|13825.2|13834.9|13829.9|13836.5|13831.5|13828.1|13823.1|600
1660740600000|2022-08-17 12:50:00|13834.8|13829.8|13833.3|13828.3|13835.1|13830.1|13830.2|13825.2|633
1660740900000|2022-08-17 12:55:00|13833.6|13828.6|13827.9|13822.9|13833.6|13828.6|13822.2|13817.2|676
1660741200000|2022-08-17 13:00:00|13828.2|13823.2|13832|13827|13833.1|13828.1|13825.9|13820.9|601
1660741500000|2022-08-17 13:05:00|13831.9|13826.9|13828.1|13823.1|13833.9|13828.9|13826.2|13821.2|494
1660741800000|2022-08-17 13:10:00|13828|13823|13830.3|13825.3|13832.6|13827.6|13826.6|13821.6|474
1660742100000|2022-08-17 13:15:00|13830.4|13825.4|13830.7|13825.7|13832.7|13828.4|13828.7|13823.7|432
1660742400000|2022-08-17 13:20:00|13830.9|13825.9|13827.7|13822.7|13831|13826.8|13826|13822.5|402
1660742700000|2022-08-17 13:25:00|13827.8|13822.8|13826.4|13824.4|13828.5|13824.8|13824.7|13821.3|378
1660743000000|2022-08-17 13:30:00|13826.5|13824.5|13833.2|13828.2|13833.2|13829.6|13826.4|13823.4|459
1660743300000|2022-08-17 13:35:00|13833.3|13828.3|13833.7|13828.7|13834.6|13831|13828.5|13824.8|450
1660743600000|2022-08-17 13:40:00|13833.9|13828.9|13834.7|13829.7|13837.3|13833.3|13833|13828.8|443
1660743900000|2022-08-17 13:45:00|13834.8|13829.8|13834.7|13829.7|13838.4|13833.5|13833.7|13829.5|451
1660744200000|2022-08-17 13:50:00|13834.5|13829.5|13836.1|13831.1|13837.8|13833.6|13834.2|13829.5|429
1660744500000|2022-08-17 13:55:00|13836.2|13831.2|13833.1|13831.1|13836.7|13831.7|13832.3|13828|345
1660744800000|2022-08-17 14:00:00|13833|13831|13829.5|13824.5|13835.2|13831|13829.3|13824.3|422
1660745100000|2022-08-17 14:05:00|13829.4|13824.4|13821.6|13816.6|13829.7|13824.7|13818.7|13813.7|559
1660745400000|2022-08-17 14:10:00|13821.7|13816.7|13827.6|13822.6|13828.4|13824.6|13820.4|13815.4|444
1660745700000|2022-08-17 14:15:00|13827.5|13822.5|13829.1|13824.1|13830.4|13825.7|13825.2|13821.1|493
1660746000000|2022-08-17 14:20:00|13829|13824|13829.1|13824.1|13829.6|13825.7|13825.1|13821.5|406
1660746300000|2022-08-17 14:25:00|13829|13824|13831.7|13826.7|13833.2|13829.8|13829|13824|399
1660746600000|2022-08-17 14:30:00|13831.5|13826.5|13829.5|13827.5|13832.6|13829.3|13828.4|13825|349
1660746900000|2022-08-17 14:35:00|13829.4|13827.4|13832.9|13830.9|13834.9|13832.9|13829.3|13827.3|301
1660747200000|2022-08-17 14:40:00|13832.8|13830.8|13831.3|13829.3|13834|13831.4|13831|13827.1|355
1660747500000|2022-08-17 14:45:00|13831.2|13829.2|13833.2|13828.2|13833.8|13829.7|13830.6|13827.1|337
1660747800000|2022-08-17 14:50:00|13833.1|13828.1|13838.1|13833.1|13840|13835.8|13832.1|13828|350
1660748100000|2022-08-17 14:55:00|13838.2|13833.2|13838.7|13833.7|13840.1|13835.7|13837.3|13832.6|388
1660748400000|2022-08-17 15:00:00|13838.8|13833.8|13838.6|13836.6|13840.5|13837.1|13837.4|13833.3|356
1660748700000|2022-08-17 15:05:00|13838.5|13836.5|13843.5|13841.5|13845|13842|13837.6|13834.4|390
1660749000000|2022-08-17 15:10:00|13843.4|13841.4|13844.6|13839.6|13844.9|13841.6|13842.1|13838.5|277
1660749300000|2022-08-17 15:15:00|13844.5|13839.5|13840.9|13835.9|13844.9|13840.5|13839.6|13835.7|272
1660749600000|2022-08-17 15:20:00|13841|13836|13838.5|13833.5|13842.2|13837.2|13837.6|13832.6|324
1660749900000|2022-08-17 15:25:00|13838.3|13833.3|13838.3|13833.3|13840.2|13836.6|13837.1|13832.1|272
1660750200000|2022-08-17 15:30:00|13838.2|13833.2|13838.8|13833.8|13839.6|13835.3|13834.4|13829.7|345
1660750500000|2022-08-17 15:35:00|13838.9|13833.9|13840.2|13838.2|13841.5|13838.8|13837.3|13833.4|238
1660750800000|2022-08-17 15:40:00|13840|13838|13840.7|13838.7|13842|13839.6|13839.4|13836.5|214
1660751100000|2022-08-17 15:45:00|13840.6|13838.6|13843.8|13841.8|13845.7|13842|13839.8|13836.3|306
1660751400000|2022-08-17 15:50:00|13843.9|13841.9|13844.5|13839.5|13845.7|13841.9|13843.6|13838.6|256
1660751700000|2022-08-17 15:55:00|13844.4|13839.4|13845.4|13840.4|13845.5|13840.5|13844|13839|267
1660752000000|2022-08-17 16:00:00|13845|13840|13842.3|13837.3|13845.1|13840.5|13841|13836|292
1660752300000|2022-08-17 16:05:00|13842.2|13837.2|13842.3|13837.3|13843.3|13839.3|13840.4|13835.4|296
1660752600000|2022-08-17 16:10:00|13842.2|13837.2|13841.8|13836.8|13843|13838.6|13840.6|13836.6|262
1660752900000|2022-08-17 16:15:00|13841.7|13836.7|13842.9|13837.9|13843|13838|13841.3|13836.3|232
1660753200000|2022-08-17 16:20:00|13842.8|13837.8|13842|13837|13843.7|13838.7|13840.9|13835.9|246
1660753500000|2022-08-17 16:25:00|13841.9|13836.9|13839.7|13834.7|13842.5|13838.2|13839.1|13834.1|245
1660753800000|2022-08-17 16:30:00|13839.6|13834.6|13838.9|13833.9|13839.9|13836.2|13838.1|13833.2|260
1660754100000|2022-08-17 16:35:00|13839|13834|13835.2|13830.2|13839.5|13834.5|13834.3|13829.3|271
1660754400000|2022-08-17 16:40:00|13835.1|13830.1|13835.2|13830.2|13836.3|13831.3|13835|13830|298
1660754700000|2022-08-17 16:45:00|13835.1|13830.1|13836.9|13831.9|13836.9|13832.7|13834.4|13829.9|275
1660755000000|2022-08-17 16:50:00|13836.8|13831.8|13837.1|13832.1|13838.3|13833.3|13835.8|13830.8|268
1660755300000|2022-08-17 16:55:00|13837.2|13832.2|13840.4|13835.4|13840.4|13836.4|13835.4|13831.8|172
1660755600000|2022-08-17 17:00:00|13840.1|13835.1|13839.6|13834.6|13842.3|13837.3|13838.1|13833.1|303
1660755900000|2022-08-17 17:05:00|13839.5|13834.5|13839.1|13834.1|13839.9|13835.6|13837|13832|335
1660756200000|2022-08-17 17:10:00|13839|13834|13838.8|13833.8|13840.1|13835.1|13838|13833|261
1660756500000|2022-08-17 17:15:00|13838.6|13833.6|13839.4|13834.4|13840.1|13835.1|13837.9|13832.9|270
1660756800000|2022-08-17 17:20:00|13839.3|13834.3|13838.9|13833.9|13839.9|13834.9|13838|13833|251
1660757100000|2022-08-17 17:25:00|13838.8|13833.8|13838.5|13833.5|13839|13834|13835.3|13830.3|206
1660757400000|2022-08-17 17:30:00|13838.4|13833.4|13837.4|13832.4|13838.6|13833.6|13835.4|13830.4|266
1660757700000|2022-08-17 17:35:00|13837.3|13832.3|13836.9|13831.9|13838.1|13834.5|13836.4|13831.8|162
1660758000000|2022-08-17 17:40:00|13837|13832|13838.1|13833.1|13838.3|13834.7|13836.4|13831.8|155
1660758300000|2022-08-17 17:45:00|13836.5|13834.5|13837.2|13832.2|13838.9|13834.6|13836.3|13832.1|186
1660758600000|2022-08-17 17:50:00|13837.1|13832.1|13836.9|13831.9|13837.4|13832.4|13836.3|13831.3|192
1660758900000|2022-08-17 17:55:00|13836.8|13831.8|13840.4|13835.4|13840.4|13835.4|13835.7|13830.7|234
1660759200000|2022-08-17 18:00:00|13840.7|13835.7|13823.8|13818.8|13842.2|13835.8|13812.1|13807.1|945
1660759500000|2022-08-17 18:05:00|13823.9|13818.9|13820.7|13815.7|13830.5|13825.5|13814|13809|799
1660759800000|2022-08-17 18:10:00|13820.6|13815.6|13810.9|13805.9|13824.5|13819.5|13810.8|13805.8|690
1660760100000|2022-08-17 18:15:00|13810.8|13805.8|13813.4|13808.4|13817.7|13812.7|13810.6|13805.6|559
1660760400000|2022-08-17 18:20:00|13813.3|13808.3|13819|13814|13822|13817|13813.3|13808.3|522
1660760700000|2022-08-17 18:25:00|13819.1|13814.1|13813.4|13808.4|13820.8|13815.8|13812.6|13807.6|460
1660761000000|2022-08-17 18:30:00|13813.3|13808.3|13809.1|13804.1|13815.7|13810.7|13806.7|13801.7|448
1660761300000|2022-08-17 18:35:00|13809|13804|13801.5|13796.5|13809.1|13804.2|13801.2|13796.2|428
1660761600000|2022-08-17 18:40:00|13801.6|13796.6|13808.4|13803.4|13808.5|13803.5|13800.7|13795.7|453
1660761900000|2022-08-17 18:45:00|13808.5|13803.5|13808.8|13803.8|13812.4|13807.4|13806.1|13801.1|404
1660762200000|2022-08-17 18:50:00|13808.7|13803.7|13812.8|13807.8|13814.3|13809.3|13808.3|13803.3|375
1660762500000|2022-08-17 18:55:00|13812.9|13807.9|13819.2|13814.2|13819.6|13814.6|13812.4|13807.4|382
1660762800000|2022-08-17 19:00:00|13819.5|13814.5|13815.4|13810.4|13821|13816|13815.2|13810.2|431
1660763100000|2022-08-17 19:05:00|13815.3|13810.3|13817.3|13812.3|13817.4|13812.4|13814.2|13809.2|311
1660763400000|2022-08-17 19:10:00|13817.4|13812.4|13820.3|13815.3|13823.1|13818.1|13816.6|13811.6|377
1660763700000|2022-08-17 19:15:00|13820.4|13815.4|13822|13817|13823|13818|13819.2|13814.2|368
1660764000000|2022-08-17 19:20:00|13821.9|13816.9|13819.4|13814.4|13823.7|13818.7|13818.4|13813.4|309
1660764300000|2022-08-17 19:25:00|13819.3|13814.3|13819.5|13814.5|13823|13818|13818.4|13813.4|357
1660764600000|2022-08-17 19:30:00|13819.6|13814.6|13819.4|13814.4|13821.5|13816.5|13818.3|13813.3|394
1660764900000|2022-08-17 19:35:00|13819.3|13814.3|13819.6|13814.6|13820|13815|13818|13813|359
1660765200000|2022-08-17 19:40:00|13819.5|13814.5|13817.9|13812.9|13819.6|13814.6|13816.7|13811.7|340
1660765500000|2022-08-17 19:45:00|13818|13813|13820.9|13815.9|13822.4|13817.4|13817.4|13812.4|274
1660765800000|2022-08-17 19:50:00|13820.7|13815.7|13818.6|13813.6|13820.9|13815.9|13818.2|13813.2|302
1660766100000|2022-08-17 19:55:00|13818.7|13813.7|13821.6|13816.6|13824.1|13819.1|13818.4|13813.4|333
1660766400000|2022-08-17 20:00:00|13821.4|13816.4|13820.6|13815.6|13821.9|13816.9|13820.4|13815.4|243
1660766700000|2022-08-17 20:05:00|13820.7|13815.7|13821.8|13816.8|13823.3|13818.3|13820.5|13815.5|230
1660767000000|2022-08-17 20:10:00|13821.7|13816.7|13821.9|13816.9|13822|13817|13821.2|13816.2|224
1660767300000|2022-08-17 20:15:00|13821.7|13816.7|13822.5|13817.5|13823|13818|13821.6|13816.6|262
1660767600000|2022-08-17 20:20:00|13822.4|13817.4|13820.7|13815.7|13823|13818|13820.6|13815.6|211
1660767900000|2022-08-17 20:25:00|13820.6|13815.6|13823|13818|13823.2|13818.2|13820.3|13815.3|221
1660768200000|2022-08-17 20:30:00|13822.9|13817.9|13822.5|13817.5|13823.6|13818.6|13822.4|13817.4|120
1660768500000|2022-08-17 20:35:00|13822.4|13817.4|13822.6|13817.6|13823.1|13818.1|13822.3|13817.3|111
1660768800000|2022-08-17 20:40:00|13822.7|13817.7|13822.6|13817.6|13822.9|13817.9|13822.4|13817.4|53
1660769100000|2022-08-17 20:45:00|13822.5|13817.5|13818.3|13802.3|13826.3|13819.1|13816.2|13801.2|1045
1660769400000|2022-08-17 20:50:00|13817.8|13801.8|13823.4|13809|13825.8|13819.3|13815.3|13800|869
1660769700000|2022-08-17 20:55:00|13823|13808|13820.8|13804.8|13826.9|13818|13817.1|13801.1|389
1660770000000|2022-08-17 21:00:00|13820.6|13804.6|13820.8|13804.8|13821.4|13805.4|13819.2|13803.2|63
1660770300000|2022-08-17 21:05:00|13820.5|13804.5|13820.6|13804.6|13821.1|13805.1|13819.7|13803.7|33
1660770600000|2022-08-17 21:10:00|13819.1|13803.1|13820.5|13804.5|13822.4|13806.4|13819.1|13803.1|121
1660770900000|2022-08-17 21:15:00|13820.2|13804.2|13821.6|13805.6|13822.2|13806.2|13819.3|13803.3|105
1660771200000|2022-08-17 21:20:00|13820.8|13804.8|13819.6|13803.6|13821.6|13805.6|13819|13803|109
1660771500000|2022-08-17 21:25:00|13819.8|13803.8|13820.2|13804.2|13820.5|13804.5|13818.8|13802.8|118
1660771800000|2022-08-17 21:30:00|13820.6|13804.6|13821.4|13807.4|13822.9|13812.6|13819.5|13803.5|197
1660772100000|2022-08-17 21:35:00|13820.8|13807.6|13822|13806.6|13822.5|13812.6|13820.2|13804.6|127
1660772400000|2022-08-17 21:40:00|13822.3|13806.3|13821.9|13807.7|13822.7|13810.7|13819.5|13803.5|122
1660772700000|2022-08-17 21:45:00|13821.8|13805.9|13820.9|13808.3|13822.3|13810.9|13820.1|13804.1|118
1660773000000|2022-08-17 21:50:00|13821|13809.1|13820.7|13804.7|13821.8|13810.9|13820.1|13804.1|89
1660773300000|2022-08-17 21:55:00|13821.5|13805.5|13820.6|13810|13821.8|13812.6|13820.2|13804.2|105
1660773600000|2022-08-17 22:00:00|13821.4|13805.4|13821.8|13811.8|13825.7|13813.7|13817.9|13802.9|288
1660773900000|2022-08-17 22:05:00|13822.3|13810.6|13820.3|13811.5|13825.3|13814.7|13819.7|13808.3|140
1660774200000|2022-08-17 22:10:00|13820.6|13811.6|13820.3|13812.3|13824.9|13814.8|13819.6|13808.9|143
1660774500000|2022-08-17 22:15:00|13820.5|13811.6|13821.2|13810.1|13822.3|13812.3|13819.2|13806.1|168
1660774800000|2022-08-17 22:20:00|13821.3|13810.3|13821.2|13810.4|13821.9|13810.9|13820.3|13808.6|105
1660775100000|2022-08-17 22:25:00|13820.8|13810.8|13820.6|13810.6|13821.8|13811.5|13820.3|13807.1|110
1660775400000|2022-08-17 22:30:00|13820.5|13810.5|13820|13808.1|13821.5|13812|13819.8|13806.7|155
1660775700000|2022-08-17 22:35:00|13819.6|13808.9|13820.5|13808.6|13821.4|13810.1|13818.6|13807.2|155
1660776000000|2022-08-17 22:40:00|13820.2|13808.5|13819.3|13808.9|13820.3|13809.6|13818.9|13806.5|127
1660776300000|2022-08-17 22:45:00|13819|13809.9|13819.4|13809|13820.3|13811.7|13818.9|13807.2|104
1660776600000|2022-08-17 22:50:00|13819.8|13810.5|13820.6|13812.4|13821.5|13812.7|13818.7|13808.6|151
1660776900000|2022-08-17 22:55:00|13820.5|13812.8|13819.5|13812.7|13821.6|13814|13818.9|13809.7|159
1660777200000|2022-08-17 23:00:00|13819.2|13812.6|13818.4|13813.4|13819.9|13814.5|13818.3|13811.6|172
1660777500000|2022-08-17 23:05:00|13818.5|13813.5|13819.4|13814.4|13819.5|13814.5|13818.3|13812.8|134
1660777800000|2022-08-17 23:10:00|13819.1|13814.1|13820.9|13815.9|13822.4|13816.6|13818.5|13811.1|156
1660778100000|2022-08-17 23:15:00|13821|13816|13820.4|13815.4|13821|13816|13820.1|13815.1|148
1660778400000|2022-08-17 23:20:00|13820.5|13815.5|13820.7|13815.7|13820.9|13815.9|13820.4|13815.4|100
1660778700000|2022-08-17 23:25:00|13820.8|13815.8|13821.1|13816.1|13821.7|13816.7|13820|13815|186
1660779000000|2022-08-17 23:30:00|13821.2|13816.2|13822.8|13817.8|13824.1|13819.1|13820.1|13815.1|220
1660779300000|2022-08-17 23:35:00|13822.7|13817.7|13822.3|13817.3|13823.3|13818.3|13821.9|13816.9|152
1660779600000|2022-08-17 23:40:00|13822.4|13817.4|13820.5|13815.5|13824.2|13819.2|13820.4|13815.4|238
1660779900000|2022-08-17 23:45:00|13820.6|13815.6|13820.7|13815.7|13820.9|13815.9|13819.7|13814.7|267
1660780200000|2022-08-17 23:50:00|13820.6|13815.6|13820.3|13815.3|13821.1|13816.1|13819.8|13814.8|250
1660780500000|2022-08-17 23:55:00|13820.1|13815.1|13821.3|13816.3|13822.1|13817.1|13819.3|13814.3|252
1660780800000|2022-08-18 00:00:00|13821.2|13816.2|13818.2|13813.2|13822.9|13819|13816.5|13813|295
1660781100000|2022-08-18 00:05:00|13818.1|13813.1|13816.8|13811.8|13818.6|13815.1|13815.6|13811.6|208
1660781400000|2022-08-18 00:10:00|13816.9|13811.9|13820.1|13815.1|13820.9|13817.4|13816.4|13811.4|284
1660781700000|2022-08-18 00:15:00|13820.2|13815.2|13818.9|13813.9|13821|13816.8|13817.4|13813.7|252
1660782000000|2022-08-18 00:20:00|13818.8|13813.8|13819.1|13814.1|13819.7|13816|13815.7|13812.5|307
1660782300000|2022-08-18 00:25:00|13819.3|13814.3|13818|13816|13820.6|13817|13817.6|13813.6|196
1660782600000|2022-08-18 00:30:00|13817.9|13815.9|13811.6|13809.6|13819.6|13816|13811.6|13808.3|225
1660782900000|2022-08-18 00:35:00|13811.7|13809.7|13812.2|13807.2|13814.1|13810.6|13810.7|13807.1|205
1660783200000|2022-08-18 00:40:00|13812.1|13807.1|13812.1|13810.1|13813.5|13810.1|13808|13804.7|257
1660783500000|2022-08-18 00:45:00|13812|13810|13815.6|13810.6|13816.8|13813.3|13811.5|13808|233
1660783800000|2022-08-18 00:50:00|13815.7|13810.7|13812|13810|13816|13812.4|13811.9|13808.7|265
1660784100000|2022-08-18 00:55:00|13813.4|13808.4|13814|13812|13817.6|13813.6|13812.3|13808.4|337
1660784400000|2022-08-18 01:00:00|13814.1|13812.1|13812.9|13810.9|13816.8|13813.3|13812.7|13809.2|193
1660784700000|2022-08-18 01:05:00|13812.8|13810.8|13814.8|13812.8|13818.2|13814.3|13812.7|13810|229
1660785000000|2022-08-18 01:10:00|13814.9|13812.9|13814.1|13812.1|13817|13813.5|13813.9|13810.8|206
1660785300000|2022-08-18 01:15:00|13814|13812|13813.4|13811.4|13816.4|13812.9|13812.6|13809.1|242
1660785600000|2022-08-18 01:20:00|13813.5|13811.5|13813.6|13811.6|13815.6|13812.4|13809.7|13806.3|275
1660785900000|2022-08-18 01:25:00|13813.7|13811.7|13812.5|13810.5|13814.8|13811.8|13812.4|13808.7|162
1660786200000|2022-08-18 01:30:00|13812.9|13810.9|13817.9|13815.9|13823.8|13818.8|13812.9|13809.3|528
1660786500000|2022-08-18 01:35:00|13818.8|13813.8|13819.1|13817.1|13821.6|13818.1|13816.5|13812.7|545
1660786800000|2022-08-18 01:40:00|13819.2|13817.2|13821.9|13819.9|13824.2|13820.9|13818.3|13814.7|308
1660787100000|2022-08-18 01:45:00|13822|13820|13821.1|13819.1|13823.1|13820|13819.3|13816.2|349
1660787400000|2022-08-18 01:50:00|13821.3|13819.3|13821.6|13819.6|13825.1|13821.7|13818|13814.9|240
1660787700000|2022-08-18 01:55:00|13821.7|13819.7|13822.4|13820.4|13824.7|13821.4|13821.7|13818.1|334
1660788000000|2022-08-18 02:00:00|13822.3|13820.3|13825.6|13823.6|13826.1|13823.7|13822.3|13818.8|245
1660788300000|2022-08-18 02:05:00|13825.5|13823.5|13826.1|13824.1|13828.4|13825.1|13824.9|13821.8|316
1660788600000|2022-08-18 02:10:00|13826|13824|13825.7|13823.7|13829|13825.4|13823.5|13820|274
1660788900000|2022-08-18 02:15:00|13825.9|13823.9|13825.7|13820.7|13826.9|13823.9|13823.7|13820.2|192
1660789200000|2022-08-18 02:20:00|13824.1|13822.1|13824|13822|13825.8|13822.3|13823|13818.8|146
1660789500000|2022-08-18 02:25:00|13824.1|13822.1|13825.2|13823.2|13827.2|13823.8|13823.9|13820.5|219
1660789800000|2022-08-18 02:30:00|13825.3|13823.3|13825.1|13823.1|13827.7|13824.4|13824.4|13821|185
1660790100000|2022-08-18 02:35:00|13825|13823|13824.6|13822.6|13826.7|13823.4|13824.3|13821.1|114
1660790400000|2022-08-18 02:40:00|13824.7|13822.7|13824.2|13822.2|13825.8|13822.7|13823|13819.5|184
1660790700000|2022-08-18 02:45:00|13824|13822|13823|13821|13825.6|13822.4|13821.9|13818.6|159
1660791000000|2022-08-18 02:50:00|13822.9|13820.9|13824.5|13822.5|13826.1|13822.6|13822|13818.5|166
1660791300000|2022-08-18 02:55:00|13824.4|13822.4|13825.4|13823.4|13827|13823.5|13824.4|13821.1|134
1660791600000|2022-08-18 03:00:00|13825.3|13823.3|13826.7|13821.7|13826.9|13823.5|13824.5|13821.1|150
1660791900000|2022-08-18 03:05:00|13826.8|13821.8|13825.3|13823.3|13826.9|13823.7|13824.4|13821.5|136
1660792200000|2022-08-18 03:10:00|13825.2|13823.2|13825.3|13823.3|13828|13824.4|13824.8|13821.3|199
1660792500000|2022-08-18 03:15:00|13825.2|13823.2|13826.7|13824.7|13828.7|13825.2|13825.2|13822.4|142
1660792800000|2022-08-18 03:20:00|13826.8|13824.8|13826.9|13824.9|13828.8|13825.2|13826.5|13823.1|126
1660793100000|2022-08-18 03:25:00|13827|13825|13826.2|13824.2|13828.7|13825.1|13825.9|13823.5|126
1660793400000|2022-08-18 03:30:00|13826.3|13824.3|13825.7|13823.7|13828.5|13825|13825.5|13822.6|167
1660793700000|2022-08-18 03:35:00|13825.8|13823.8|13831.5|13826.5|13831.7|13828.1|13825.5|13822.3|217
1660794000000|2022-08-18 03:40:00|13831.6|13826.6|13835.4|13833.4|13836.9|13833.8|13830.2|13826.4|348
1660794300000|2022-08-18 03:45:00|13835.3|13833.3|13835.1|13833.1|13839.3|13836.1|13834.7|13831.4|263
1660794600000|2022-08-18 03:50:00|13835.2|13833.2|13835.6|13833.6|13837.7|13833.6|13834.7|13831.2|230
1660794900000|2022-08-18 03:55:00|13835.7|13833.7|13835.8|13833.8|13838.1|13834.5|13835.6|13832.2|155
1660795200000|2022-08-18 04:00:00|13835.9|13833.9|13835.4|13833.4|13837.7|13834.2|13835.1|13831.8|180
1660795500000|2022-08-18 04:05:00|13835.5|13833.5|13835.2|13833.2|13837.5|13834.2|13834.1|13830.7|175
1660795800000|2022-08-18 04:10:00|13835.3|13833.3|13836.3|13834.3|13837.9|13834.4|13835.1|13831.8|143
1660796100000|2022-08-18 04:15:00|13836.4|13834.4|13838.5|13836.5|13840|13836.5|13835.9|13832.7|177
1660796400000|2022-08-18 04:20:00|13838.4|13836.4|13838.2|13836.2|13841|13837.6|13838.1|13834.8|148
1660796700000|2022-08-18 04:25:00|13838.1|13836.1|13841.3|13839.3|13843.3|13839.8|13838.1|13835.6|177
1660797000000|2022-08-18 04:30:00|13841.2|13839.2|13841.5|13839.5|13844.3|13841.3|13840.8|13837.5|209
1660797300000|2022-08-18 04:35:00|13841.4|13839.4|13842|13840|13843.9|13840.9|13841.3|13838.5|138
1660797600000|2022-08-18 04:40:00|13842.1|13840.1|13839.1|13837.1|13842.1|13840.1|13837.6|13834.2|175
1660797900000|2022-08-18 04:45:00|13839|13837|13839.2|13837.2|13840.4|13837.4|13837.1|13833.5|208
1660798200000|2022-08-18 04:50:00|13839.1|13837.1|13836.8|13834.8|13840.4|13837.9|13836.5|13833.3|163
1660798500000|2022-08-18 04:55:00|13836.9|13834.9|13838.2|13836.2|13841.2|13837.8|13835.6|13832.2|284
1660798800000|2022-08-18 05:00:00|13838.3|13836.3|13838.3|13836.3|13839.8|13836.4|13836.6|13833.2|261
1660799100000|2022-08-18 05:05:00|13838.4|13836.4|13836.3|13834.3|13840.8|13837.3|13836.2|13832.7|223
1660799400000|2022-08-18 05:10:00|13836.4|13834.4|13836.1|13834.1|13838.5|13835.2|13834.4|13831|194
1660799700000|2022-08-18 05:15:00|13836|13834|13835.2|13833.2|13837.3|13834|13834.4|13831.3|181
1660800000000|2022-08-18 05:20:00|13835.1|13833.1|13834.6|13832.6|13837|13833.8|13834.4|13831.1|152
1660800300000|2022-08-18 05:25:00|13834.7|13832.7|13830.9|13828.9|13836|13832.8|13830.7|13827.3|186
1660800600000|2022-08-18 05:30:00|13830.7|13828.7|13829.1|13827.1|13833.2|13829.8|13828.8|13825.3|249
1660800900000|2022-08-18 05:35:00|13829.2|13827.2|13833.9|13831.9|13834.9|13832|13829.1|13826|201
1660801200000|2022-08-18 05:40:00|13833.8|13831.8|13833.8|13831.8|13836.6|13833.1|13830.8|13827.8|329
1660801500000|2022-08-18 05:45:00|13834.4|13832.4|13837.2|13832.2|13839.9|13836.2|13834.4|13831.6|319
1660801800000|2022-08-18 05:50:00|13835.7|13833.7|13839.9|13834.9|13840.2|13836.8|13834.9|13831.5|327
1660802100000|2022-08-18 05:55:00|13838.3|13836.3|13841.4|13839.4|13844.7|13841.5|13838.3|13835.1|381
1660802400000|2022-08-18 06:00:00|13842.9|13837.9|13844.9|13839.9|13847.1|13843.8|13842|13837.5|373
1660802700000|2022-08-18 06:05:00|13844.8|13839.8|13841.3|13839.3|13845.8|13841.7|13841.1|13837.6|382
1660803000000|2022-08-18 06:10:00|13841.4|13839.4|13839.9|13837.9|13843.2|13839.5|13839.7|13836.3|354
1660803300000|2022-08-18 06:15:00|13840|13838|13841.7|13839.7|13845.4|13841.8|13839.9|13836.4|354
1660803600000|2022-08-18 06:20:00|13841.6|13839.6|13840.1|13838.1|13843|13839.8|13837.6|13834|290
1660803900000|2022-08-18 06:25:00|13840.2|13838.2|13842.6|13837.6|13843.8|13840.3|13839.5|13835.6|388
1660804200000|2022-08-18 06:30:00|13842.8|13837.8|13848.6|13846.6|13850.2|13846.8|13841.7|13837.7|435
1660804500000|2022-08-18 06:35:00|13848.7|13846.7|13851.4|13846.4|13851.7|13849.2|13847.3|13843.8|367
1660804800000|2022-08-18 06:40:00|13851.3|13846.3|13852.9|13847.9|13856.4|13852.8|13849.2|13845.6|409
1660805100000|2022-08-18 06:45:00|13852.7|13847.7|13855.8|13853.8|13857.1|13854.1|13852.7|13847.7|346
1660805400000|2022-08-18 06:50:00|13855.9|13853.9|13856.7|13851.7|13859|13855.4|13854.7|13851.3|328
1660805700000|2022-08-18 06:55:00|13855.8|13853.8|13856.9|13854.9|13859.7|13856.1|13854.3|13851|392
1660806000000|2022-08-18 07:00:00|13856.8|13854.8|13851.7|13846.7|13858.6|13855|13848.7|13844.4|513
1660806300000|2022-08-18 07:05:00|13850.2|13848.2|13845.5|13840.5|13852.5|13849.2|13843.1|13839.6|485
1660806600000|2022-08-18 07:10:00|13845.4|13840.4|13847.3|13845.3|13848.8|13845.3|13842.6|13838.8|425
1660806900000|2022-08-18 07:15:00|13849.5|13844.5|13848|13846|13850.7|13846.9|13844.8|13841.5|382
1660807200000|2022-08-18 07:20:00|13848.1|13846.1|13847.6|13845.6|13852.4|13848.4|13846.4|13842.5|473
1660807500000|2022-08-18 07:25:00|13847.7|13845.7|13847|13845|13850.4|13846.8|13844.3|13841.3|454
1660807800000|2022-08-18 07:30:00|13846.8|13844.8|13845.4|13840.4|13848|13845.1|13842.5|13839.7|362
1660808100000|2022-08-18 07:35:00|13843.9|13841.9|13842.9|13840.9|13846.5|13843|13842.2|13838.3|423
1660808400000|2022-08-18 07:40:00|13842.8|13840.8|13840.2|13835.2|13843.3|13841.3|13836.7|13832.6|422
1660808700000|2022-08-18 07:45:00|13840.3|13835.3|13840.9|13835.9|13842.4|13838.2|13838.2|13835.1|355
1660809000000|2022-08-18 07:50:00|13841|13836|13841.6|13839.6|13843.3|13839.9|13839.1|13835.7|373
1660809300000|2022-08-18 07:55:00|13841.5|13839.5|13839.4|13834.4|13844.1|13840.6|13837.3|13833.8|356
1660809600000|2022-08-18 08:00:00|13839.5|13834.5|13833.9|13828.9|13839.8|13836.4|13830.6|13827.2|389
1660809900000|2022-08-18 08:05:00|13834|13829|13830|13825|13835.4|13832.1|13828.8|13823.8|412
1660810200000|2022-08-18 08:10:00|13830.1|13825.1|13828.8|13826.8|13831.1|13827.4|13826.1|13821.1|363
1660810500000|2022-08-18 08:15:00|13828.9|13826.9|13829.5|13827.5|13831.8|13828|13828.2|13824.6|346
1660810800000|2022-08-18 08:20:00|13829.6|13827.6|13830.5|13828.5|13833.7|13829.7|13829.5|13826.6|316
1660811100000|2022-08-18 08:25:00|13830.6|13828.6|13833.7|13831.7|13835.3|13831.8|13830.2|13826.4|317
1660811400000|2022-08-18 08:30:00|13833.6|13831.6|13833.1|13831.1|13835.8|13832.4|13832.2|13830.1|292
1660811700000|2022-08-18 08:35:00|13833.2|13831.2|13831.3|13829.3|13834.5|13832|13830.5|13827|317
1660812000000|2022-08-18 08:40:00|13831.2|13829.2|13827.2|13822.2|13837.2|13833.4|13826.9|13821.9|391
1660812300000|2022-08-18 08:45:00|13827.3|13822.3|13824|13819|13827.3|13822.3|13818.3|13813.3|581
1660812600000|2022-08-18 08:50:00|13823.9|13818.9|13828.5|13823.5|13830.7|13827.1|13821.8|13818.7|493
1660812900000|2022-08-18 08:55:00|13828.2|13823.2|13826.6|13821.6|13829.3|13825.3|13825.4|13820.4|369
1660813200000|2022-08-18 09:00:00|13826.7|13821.7|13822|13817|13827.1|13822.1|13821.1|13816.1|426
1660813500000|2022-08-18 09:05:00|13821.9|13816.9|13823.7|13818.7|13825.2|13820.8|13820.8|13816.5|432
1660813800000|2022-08-18 09:10:00|13823.6|13818.6|13826.3|13821.3|13827.3|13822.3|13821.5|13817.9|335
1660814100000|2022-08-18 09:15:00|13826|13821|13825|13820|13827.3|13822.3|13824.1|13819.1|363
1660814400000|2022-08-18 09:20:00|13825.1|13820.1|13825.5|13820.5|13826.5|13822.9|13823.4|13818.4|273
1660814700000|2022-08-18 09:25:00|13825.4|13820.4|13825.5|13820.5|13827|13823.4|13823.3|13818.9|310
1660815000000|2022-08-18 09:30:00|13825.6|13820.6|13821.8|13819.8|13826.1|13821.3|13821.1|13818.9|295
1660815300000|2022-08-18 09:35:00|13821.5|13819.5|13825|13820|13825.1|13821.6|13821.3|13818|320
1660815600000|2022-08-18 09:40:00|13825.1|13820.1|13823.1|13818.1|13825.1|13821.2|13821.6|13817.6|317
1660815900000|2022-08-18 09:45:00|13823.2|13818.2|13824.7|13819.7|13825.1|13821.5|13820.8|13817.6|344
1660816200000|2022-08-18 09:50:00|13824.9|13819.9|13820|13815|13825|13821.6|13818.3|13814.7|369
1660816500000|2022-08-18 09:55:00|13819.9|13814.9|13815.8|13810.8|13819.9|13816.5|13814.2|13809.2|417
1660816800000|2022-08-18 10:00:00|13815.9|13810.9|13814.6|13812.6|13817.6|13814.8|13814.3|13809.9|364
1660817100000|2022-08-18 10:05:00|13814.5|13812.5|13813|13808|13818.3|13814.8|13811.9|13806.9|523
1660817400000|2022-08-18 10:10:00|13813.1|13808.1|13813.2|13808.2|13815.3|13810.3|13809.8|13806.3|409
1660817700000|2022-08-18 10:15:00|13813.3|13808.3|13814.8|13809.8|13815.7|13812.8|13811.3|13808|373
1660818000000|2022-08-18 10:20:00|13814.9|13809.9|13815.4|13813.4|13817.3|13813.8|13812.7|13809.3|348
1660818300000|2022-08-18 10:25:00|13815.3|13813.3|13818.4|13813.4|13819|13815.1|13812.9|13809.7|341
1660818600000|2022-08-18 10:30:00|13818.3|13813.3|13819.2|13814.2|13820.2|13816.2|13816.9|13813.2|262
1660818900000|2022-08-18 10:35:00|13819.3|13814.3|13817.8|13815.8|13819.5|13816.2|13816.5|13813.3|261
1660819200000|2022-08-18 10:40:00|13817.7|13815.7|13818.4|13816.4|13820.4|13817|13817.2|13814.1|242
1660819500000|2022-08-18 10:45:00|13820|13815|13820.9|13815.9|13821.8|13818.7|13818.6|13814.9|258
1660819800000|2022-08-18 10:50:00|13821|13816|13819.1|13817.1|13821.2|13818.3|13818.1|13814.7|252
1660820100000|2022-08-18 10:55:00|13819.2|13817.2|13819.7|13814.7|13821.7|13818.1|13818.5|13814.2|255
1660820400000|2022-08-18 11:00:00|13819.8|13814.8|13817.9|13812.9|13820|13816.2|13816.8|13811.9|288
1660820700000|2022-08-18 11:05:00|13817.8|13812.8|13818.3|13813.3|13818.9|13814.9|13816.3|13812.1|263
1660821000000|2022-08-18 11:10:00|13818.4|13813.4|13813.3|13811.3|13818.8|13814.3|13813.1|13809.7|282
1660821300000|2022-08-18 11:15:00|13813.4|13811.4|13814.2|13809.2|13814.7|13811.4|13810.1|13806.3|285
1660821600000|2022-08-18 11:20:00|13814.1|13809.1|13817.1|13812.1|13817.3|13813.7|13812.1|13808.5|283
1660821900000|2022-08-18 11:25:00|13817|13812|13813.6|13808.6|13817.1|13813.6|13812.7|13807.7|285
1660822200000|2022-08-18 11:30:00|13813|13808|13809.9|13804.9|13813|13809|13807.2|13803.6|304
1660822500000|2022-08-18 11:35:00|13810|13805|13807.7|13802.7|13810.4|13807.4|13806.1|13801.9|328
1660822800000|2022-08-18 11:40:00|13807.8|13802.8|13808.6|13803.6|13810.3|13805.5|13806.5|13801.8|316
1660823100000|2022-08-18 11:45:00|13808.5|13803.5|13807.6|13805.6|13811.7|13807.4|13807.6|13803.4|288
1660823400000|2022-08-18 11:50:00|13809.1|13804.1|13808.2|13806.2|13811.4|13806.4|13808.2|13804|305
1660823700000|2022-08-18 11:55:00|13809.6|13804.6|13808.2|13803.2|13810.1|13806.2|13805.7|13801.9|323
1660824000000|2022-08-18 12:00:00|13808.1|13803.1|13803.1|13801.1|13809.6|13804.8|13803.1|13799.6|407
1660824300000|2022-08-18 12:05:00|13803.2|13801.2|13808.5|13803.5|13808.6|13805|13801.4|13797.8|427
1660824600000|2022-08-18 12:10:00|13806.9|13804.9|13809.1|13804.1|13811.4|13807.1|13806.9|13802.7|391
1660824900000|2022-08-18 12:15:00|13808.8|13803.8|13812.2|13807.2|13812.3|13807.3|13807.3|13802.3|329
1660825200000|2022-08-18 12:20:00|13812.5|13807.5|13806.5|13801.5|13812.5|13807.7|13806.4|13801.5|400
1660825500000|2022-08-18 12:25:00|13806.6|13801.6|13806.2|13801.2|13808.3|13803.3|13805.3|13800.3|395
1660825800000|2022-08-18 12:30:00|13806.3|13801.3|13810.9|13805.9|13818.9|13813.9|13805.9|13800.9|724
1660826100000|2022-08-18 12:35:00|13811.6|13806.6|13814.5|13809.5|13815.6|13812|13808.5|13803.5|533
1660826400000|2022-08-18 12:40:00|13814.6|13809.6|13814.7|13809.7|13818.9|13813.9|13811.7|13807.1|567
1660826700000|2022-08-18 12:45:00|13814.8|13809.8|13815.2|13810.2|13816|13812.3|13813.5|13808.9|487
1660827000000|2022-08-18 12:50:00|13814.8|13809.8|13813.3|13808.3|13815|13811.3|13809.5|13805.5|373
1660827300000|2022-08-18 12:55:00|13813.1|13808.1|13811.8|13806.8|13814|13810.2|13810.3|13806.2|390
1660827600000|2022-08-18 13:00:00|13811.1|13806.1|13814.4|13809.4|13814.4|13810.5|13807.2|13803.8|420
1660827900000|2022-08-18 13:05:00|13814.3|13809.3|13818.1|13813.1|13818.9|13813.9|13811.8|13806.8|435
1660828200000|2022-08-18 13:10:00|13818|13813|13816.8|13811.8|13818.7|13813.7|13812.5|13808.1|431
1660828500000|2022-08-18 13:15:00|13816.2|13811.2|13818.2|13813.2|13819.9|13814.9|13815.1|13810.1|429
1660828800000|2022-08-18 13:20:00|13818.3|13813.3|13817.8|13812.8|13818.9|13814|13814.3|13809.5|461
1660829100000|2022-08-18 13:25:00|13817.7|13812.7|13814.4|13812.4|13818|13814.8|13813.7|13809.6|396
1660829400000|2022-08-18 13:30:00|13814.3|13812.3|13821.2|13816.2|13822.4|13818.3|13813.3|13809.8|484
1660829700000|2022-08-18 13:35:00|13821.3|13816.3|13825.2|13820.2|13825.5|13820.5|13819.2|13815.4|440
1660830000000|2022-08-18 13:40:00|13825.8|13820.8|13829.5|13824.5|13830.1|13828.1|13824.5|13819.5|395
1660830300000|2022-08-18 13:45:00|13829.6|13824.6|13837.4|13832.4|13837.7|13834.7|13828.7|13824.6|435
1660830600000|2022-08-18 13:50:00|13837.5|13832.5|13831.3|13829.3|13837.5|13832.7|13831.2|13827.7|325
1660830900000|2022-08-18 13:55:00|13831.2|13829.2|13835.2|13830.2|13835.4|13831.2|13831|13827.7|305
1660831200000|2022-08-18 14:00:00|13835.1|13830.1|13836|13831|13842.7|13837.7|13835.1|13830.1|489
1660831500000|2022-08-18 14:05:00|13835.9|13830.9|13839|13834|13841.7|13838.2|13832.6|13829.1|519
1660831800000|2022-08-18 14:10:00|13838.8|13833.8|13833.1|13828.1|13839.1|13834.1|13829.4|13825.9|451
1660832100000|2022-08-18 14:15:00|13833.3|13828.3|13834.5|13829.5|13835|13830.1|13831.3|13826.8|351
1660832400000|2022-08-18 14:20:00|13834.4|13829.4|13833.2|13828.2|13837.7|13833.7|13833|13828|384
1660832700000|2022-08-18 14:25:00|13833.3|13828.3|13833.8|13828.8|13835.7|13830.7|13831.3|13826.6|376
1660833000000|2022-08-18 14:30:00|13833.9|13828.9|13833.2|13828.2|13834.3|13829.9|13831.2|13826.2|377
1660833300000|2022-08-18 14:35:00|13833.1|13828.1|13832.8|13830.8|13834.6|13831|13832.6|13828.1|296
1660833600000|2022-08-18 14:40:00|13834.3|13829.3|13834.1|13829.1|13834.7|13830.5|13830.7|13825.7|303
1660833900000|2022-08-18 14:45:00|13834.2|13829.2|13831.9|13826.9|13835.9|13832.4|13831.6|13826.6|386
1660834200000|2022-08-18 14:50:00|13832|13827|13834.2|13829.2|13834.7|13830.8|13829|13825.1|417
1660834500000|2022-08-18 14:55:00|13834.3|13829.3|13833.7|13831.7|13837.8|13833.7|13832.7|13828.7|389
1660834800000|2022-08-18 15:00:00|13834|13832|13831.6|13829.6|13835.5|13832|13831.1|13826.9|290
1660835100000|2022-08-18 15:05:00|13831.7|13829.7|13834.9|13829.9|13835.1|13830.1|13830.8|13826.9|247
1660835400000|2022-08-18 15:10:00|13835|13830|13832.2|13827.2|13835|13830|13832|13827|256
1660835700000|2022-08-18 15:15:00|13832.1|13827.1|13828.7|13823.7|13832.5|13829|13828|13823|260
1660836000000|2022-08-18 15:20:00|13828.3|13823.3|13828.8|13823.8|13830.4|13825.4|13827.4|13823|302
1660836300000|2022-08-18 15:25:00|13828.9|13823.9|13828.1|13823.1|13830.5|13825.5|13824.4|13821|255
1660836600000|2022-08-18 15:30:00|13828.2|13823.2|13832.2|13827.2|13833.6|13828.6|13828|13823|362
1660836900000|2022-08-18 15:35:00|13832.1|13827.1|13831.8|13829.8|13834|13830.6|13829.9|13826|252
1660837200000|2022-08-18 15:40:00|13831.7|13829.7|13837.3|13832.3|13837.7|13833|13831.7|13828.5|287
1660837500000|2022-08-18 15:45:00|13837.2|13832.2|13840.3|13835.3|13840.6|13835.6|13835.3|13831.8|232
1660837800000|2022-08-18 15:50:00|13840.2|13835.2|13843.3|13838.3|13843.6|13838.6|13839.4|13835.2|221
1660838100000|2022-08-18 15:55:00|13843.5|13838.5|13845.1|13840.1|13845.5|13840.5|13843|13838|309
1660838400000|2022-08-18 16:00:00|13845|13840|13844.6|13842.6|13849.4|13844.4|13844.4|13839.6|305
1660838700000|2022-08-18 16:05:00|13844.7|13842.7|13845|13840|13846.4|13842.9|13843.2|13839.6|261
1660839000000|2022-08-18 16:10:00|13845.1|13840.1|13846.2|13841.2|13847.3|13843.7|13843.9|13840|299
1660839300000|2022-08-18 16:15:00|13846.1|13841.1|13848.9|13843.9|13849.4|13844.4|13844.8|13839.8|246
1660839600000|2022-08-18 16:20:00|13849|13844|13851.5|13846.5|13851.9|13847.6|13847.5|13843.8|196
1660839900000|2022-08-18 16:25:00|13851.6|13846.6|13847.9|13842.9|13851.6|13846.6|13846.8|13841.8|225
1660840200000|2022-08-18 16:30:00|13847.8|13842.8|13849.8|13844.8|13850.2|13845.6|13847.6|13842.8|199
1660840500000|2022-08-18 16:35:00|13849.7|13844.7|13851.4|13846.4|13852|13847.5|13849.3|13844.3|210
1660840800000|2022-08-18 16:40:00|13851.5|13846.5|13855.1|13850.1|13855.1|13850.7|13849.8|13846.2|222
1660841100000|2022-08-18 16:45:00|13854.8|13849.8|13854.2|13849.2|13854.9|13850.8|13852.7|13848.7|266
1660841400000|2022-08-18 16:50:00|13854.1|13849.1|13854.7|13849.7|13855.6|13850.6|13853.9|13848.9|315
1660841700000|2022-08-18 16:55:00|13854.8|13849.8|13861.4|13856.4|13862.2|13857.2|13854.1|13849.1|340
1660842000000|2022-08-18 17:00:00|13861.7|13856.7|13865|13860|13865.2|13860.2|13858.5|13853.5|400
1660842300000|2022-08-18 17:05:00|13865.1|13860.1|13863.8|13858.8|13867.5|13863.7|13863.8|13858.8|349
1660842600000|2022-08-18 17:10:00|13863.9|13858.9|13860.8|13855.8|13867.9|13862.9|13859.1|13854.1|436
1660842900000|2022-08-18 17:15:00|13860.9|13855.9|13862.5|13857.5|13864.8|13859.8|13860.8|13855.8|417
1660843200000|2022-08-18 17:20:00|13862.8|13857.8|13862.2|13857.2|13863.3|13858.3|13860.2|13855.2|325
1660843500000|2022-08-18 17:25:00|13862.1|13857.1|13861.7|13856.7|13864|13859|13860.3|13855.3|306
1660843800000|2022-08-18 17:30:00|13861.4|13856.4|13859.6|13854.6|13862.7|13857.7|13859.3|13854.3|331
1660844100000|2022-08-18 17:35:00|13859.5|13854.5|13859.6|13854.6|13860.8|13855.8|13858.2|13853.2|307
1660844400000|2022-08-18 17:40:00|13859.7|13854.7|13859.3|13854.3|13859.8|13855.2|13856.1|13851.1|273
1660844700000|2022-08-18 17:45:00|13859.4|13854.4|13862.3|13857.3|13862.4|13857.4|13858.7|13854.2|208
1660845000000|2022-08-18 17:50:00|13862.2|13857.2|13863|13858|13864.1|13859.1|13861.6|13856.6|288
1660845300000|2022-08-18 17:55:00|13863.3|13858.3|13866.1|13861.1|13867|13862|13863.3|13858.3|285
1660845600000|2022-08-18 18:00:00|13866|13861|13864.2|13859.2|13866.7|13861.7|13863.6|13858.6|232
1660845900000|2022-08-18 18:05:00|13864.3|13859.3|13863.2|13858.2|13865|13860|13862.9|13857.9|167
1660846200000|2022-08-18 18:10:00|13863.1|13858.1|13863.5|13858.5|13864.9|13859.9|13862.9|13857.9|226
1660846500000|2022-08-18 18:15:00|13863.4|13858.4|13863.8|13858.8|13864.4|13859.4|13862.4|13857.4|227
1660846800000|2022-08-18 18:20:00|13863.9|13858.9|13861.5|13856.5|13864.1|13859.1|13860.9|13855.9|219
1660847100000|2022-08-18 18:25:00|13861.4|13856.4|13860.9|13855.9|13862|13857|13859.6|13854.6|253
1660847400000|2022-08-18 18:30:00|13861|13856|13861.8|13856.8|13862.8|13857.8|13860.8|13855.8|309
1660847700000|2022-08-18 18:35:00|13861.7|13856.7|13863.1|13858.1|13863.8|13858.8|13861.7|13856.7|263
1660848000000|2022-08-18 18:40:00|13863.2|13858.2|13860.8|13855.8|13863.4|13858.4|13860.7|13855.7|218
1660848300000|2022-08-18 18:45:00|13860.9|13855.9|13861.5|13856.5|13861.8|13856.8|13860.5|13855.5|213
1660848600000|2022-08-18 18:50:00|13861.6|13856.6|13858.1|13853.1|13861.6|13856.6|13857.9|13852.9|243
1660848900000|2022-08-18 18:55:00|13858.2|13853.2|13860.8|13855.8|13861|13856|13858|13853|192
1660849200000|2022-08-18 19:00:00|13860.9|13855.9|13857.8|13852.8|13860.9|13855.9|13857.2|13852.2|210
1660849500000|2022-08-18 19:05:00|13857.6|13852.6|13855.8|13850.8|13857.6|13852.6|13854.7|13849.7|216
1660849800000|2022-08-18 19:10:00|13855.6|13850.6|13854.8|13849.8|13856.3|13851.3|13854.3|13849.3|196
1660850100000|2022-08-18 19:15:00|13854.6|13849.6|13854.8|13849.8|13855.2|13850.2|13850.9|13845.9|242
1660850400000|2022-08-18 19:20:00|13854.9|13849.9|13855.3|13850.3|13857.2|13852.2|13854.2|13849.2|200
1660850700000|2022-08-18 19:25:00|13855.5|13850.5|13854.7|13849.7|13855.7|13850.7|13854|13849|202
1660851000000|2022-08-18 19:30:00|13854.8|13849.8|13854|13849|13856|13851|13852.7|13847.7|194
1660851300000|2022-08-18 19:35:00|13854.3|13849.3|13855.1|13850.1|13856|13851|13854.3|13849.3|186
1660851600000|2022-08-18 19:40:00|13855.2|13850.2|13856.6|13851.6|13857.9|13852.9|13855.1|13850.1|197
1660851900000|2022-08-18 19:45:00|13857|13852|13856.3|13851.3|13857.5|13852.5|13855.7|13850.7|140
1660852200000|2022-08-18 19:50:00|13856.4|13851.4|13857.5|13852.5|13858.7|13853.7|13856.3|13851.3|195
1660852500000|2022-08-18 19:55:00|13857.6|13852.6|13857.5|13852.5|13859.7|13854.7|13856|13851|242
1660852800000|2022-08-18 20:00:00|13857.6|13852.6|13858.3|13853.3|13858.6|13853.6|13857.3|13852.3|163
1660853100000|2022-08-18 20:05:00|13858.4|13853.4|13859.3|13854.3|13859.5|13854.5|13858.2|13853.2|172
1660853400000|2022-08-18 20:10:00|13859.4|13854.4|13859.6|13854.6|13859.8|13854.8|13859.2|13854.2|127
1660853700000|2022-08-18 20:15:00|13859.7|13854.7|13859.5|13854.5|13859.8|13854.8|13859.5|13854.5|86
1660854000000|2022-08-18 20:20:00|13859.6|13854.6|13859.3|13854.3|13859.7|13854.7|13859.1|13854.1|100
1660854300000|2022-08-18 20:25:00|13859.4|13854.4|13859.6|13854.6|13859.7|13854.7|13859|13854|89
1660854600000|2022-08-18 20:30:00|13859.7|13854.7|13862.5|13857.5|13864|13859|13859.2|13854.2|145
1660854900000|2022-08-18 20:35:00|13862.3|13857.3|13862.9|13857.9|13863.4|13858.4|13861.7|13856.7|131
1660855200000|2022-08-18 20:40:00|13863.1|13858.1|13861.8|13856.8|13863.5|13858.5|13861.8|13856.8|132
1660855500000|2022-08-18 20:45:00|13861.5|13846|13864.4|13856.7|13868.7|13857.2|13851.9|13835.9|339
1660855800000|2022-08-18 20:50:00|13864.9|13856.2|13864.1|13854.7|13868.7|13857.8|13862.9|13848.5|256
1660856100000|2022-08-18 20:55:00|13863.7|13854.9|13865.1|13858.5|13868.1|13858.5|13861.9|13845.9|421
1660856400000|2022-08-18 21:00:00|13864.4|13859.4|13862.7|13850.2|13867|13859.5|13862.3|13850.2|66
1660856700000|2022-08-18 21:05:00|13862.1|13848.3|13865.3|13851.5|13865.4|13852.6|13860.6|13847.4|51
1660857000000|2022-08-18 21:10:00|13866|13850|13857.2|13841.2|13867|13855.2|13856.7|13840.7|248
1660857300000|2022-08-18 21:15:00|13857.5|13841.5|13870.8|13854.8|13870.8|13856.4|13857.4|13841.4|357
1660857600000|2022-08-18 21:20:00|13866.4|13854.7|13862.9|13852.7|13866.4|13854.7|13856.6|13840.6|267
1660857900000|2022-08-18 21:25:00|13863|13852.6|13864.3|13848.3|13867.8|13857|13860.9|13844.9|397
1660858200000|2022-08-18 21:30:00|13865.9|13849.9|13865|13849.2|13866.9|13856.4|13858.2|13842.2|228
1660858500000|2022-08-18 21:35:00|13864.8|13850|13863|13847.6|13866.3|13855.5|13858.4|13842.4|247
1660858800000|2022-08-18 21:40:00|13860.6|13847.4|13862.6|13846.6|13867.8|13854.6|13857|13841|211
1660859100000|2022-08-18 21:45:00|13863.2|13851.1|13863.4|13854.7|13869.3|13855.1|13858.8|13842.8|184
1660859400000|2022-08-18 21:50:00|13862|13854.5|13862.9|13854.1|13869.9|13856|13861|13848|158
1660859700000|2022-08-18 21:55:00|13863|13853.1|13863.4|13854.9|13870.3|13855.3|13861.2|13846.1|117
1660860000000|2022-08-18 22:00:00|13864.5|13854.8|13857.7|13849.9|13866|13854.8|13857|13844.1|322
1660860300000|2022-08-18 22:05:00|13860.1|13848.3|13863.3|13858.3|13869.5|13858.3|13857.5|13846.8|266
1660860600000|2022-08-18 22:10:00|13863.4|13858.4|13863.5|13856.8|13865.8|13858.4|13862.3|13855.2|217
1660860900000|2022-08-18 22:15:00|13863.3|13856.7|13859.7|13852.5|13865.1|13856.9|13859.4|13851.8|160
1660861200000|2022-08-18 22:20:00|13860|13851.8|13859.6|13854.6|13861.7|13854.7|13859.2|13850.4|115
1660861500000|2022-08-18 22:25:00|13862.5|13852.3|13859.7|13854.7|13862.5|13854.8|13859.2|13852.3|78
1660861800000|2022-08-18 22:30:00|13859.6|13854.6|13861.9|13856.9|13863.6|13857.6|13859.2|13851.8|145
1660862100000|2022-08-18 22:35:00|13861.8|13856.8|13860|13855|13861.9|13856.9|13858.2|13853.2|125
1660862400000|2022-08-18 22:40:00|13860.3|13855.3|13860.4|13853.9|13862.4|13855.6|13859.3|13853.1|103
1660862700000|2022-08-18 22:45:00|13859.7|13854.7|13860.4|13855.4|13861.4|13855.5|13859.2|13853.5|103
1660863000000|2022-08-18 22:50:00|13860.5|13855.5|13860.4|13855.4|13861.8|13856|13859.7|13854.2|97
1660863300000|2022-08-18 22:55:00|13860.2|13855.2|13860.1|13855.1|13860.8|13855.8|13859.8|13854.8|81
1660863600000|2022-08-18 23:00:00|13860.4|13855.4|13861.5|13856.5|13862.6|13857.6|13860.2|13855.2|159
1660863900000|2022-08-18 23:05:00|13861.4|13856.4|13861.4|13856.4|13862.1|13857.1|13861.4|13856.4|94
1660864200000|2022-08-18 23:10:00|13861.5|13856.5|13861.6|13856.6|13862|13857|13861.4|13856.4|76
1660864500000|2022-08-18 23:15:00|13861.5|13856.5|13861.5|13856.5|13861.9|13856.9|13861.4|13856.4|70
1660864800000|2022-08-18 23:20:00|13861.4|13856.4|13861.5|13856.5|13861.9|13856.9|13861.3|13856.3|78
1660865100000|2022-08-18 23:25:00|13861.6|13856.6|13859.7|13854.7|13861.6|13856.6|13859.2|13854.2|143
1660865400000|2022-08-18 23:30:00|13859.8|13854.8|13859.8|13854.8|13860.3|13855.3|13859.5|13854.5|104
1660865700000|2022-08-18 23:35:00|13859.9|13854.9|13859.7|13854.7|13860|13855|13859.4|13854.4|112
1660866000000|2022-08-18 23:40:00|13859.8|13854.8|13860.1|13855.1|13860.4|13855.4|13859.5|13854.5|156
1660866300000|2022-08-18 23:45:00|13860|13855|13859.7|13854.7|13860.1|13855.1|13859.3|13854.3|126
1660866600000|2022-08-18 23:50:00|13859.8|13854.8|13858.3|13853.3|13860.1|13855.1|13857.7|13852.7|126
1660866900000|2022-08-18 23:55:00|13858.5|13853.5|13858.7|13853.7|13859.2|13854.2|13858.1|13853.1|119
1660867200000|2022-08-19 00:00:00|13858.6|13853.6|13861.2|13859.2|13864|13860.4|13856.4|13853|300
1660867500000|2022-08-19 00:05:00|13862.7|13857.7|13863.2|13861.2|13864.9|13861.4|13860.9|13857.4|286
1660867800000|2022-08-19 00:10:00|13863.3|13861.3|13868.5|13866.5|13870.1|13866.7|13863.3|13859.8|303
1660868100000|2022-08-19 00:15:00|13868.4|13866.4|13867|13865|13870.2|13866.8|13866.2|13862.7|276
1660868400000|2022-08-19 00:20:00|13868.5|13863.5|13869.3|13867.3|13872.6|13868.7|13867.1|13863.5|288
1660868700000|2022-08-19 00:25:00|13869.4|13867.4|13871|13869|13874.3|13871|13868.8|13865.3|269
1660869000000|2022-08-19 00:30:00|13871.1|13869.1|13874|13872|13875.7|13872.5|13870.7|13867.3|339
1660869300000|2022-08-19 00:35:00|13873.9|13871.9|13872.9|13870.9|13875.7|13872.3|13872.1|13868.7|246
1660869600000|2022-08-19 00:40:00|13873|13871|13871.5|13866.5|13876.6|13873.4|13869.1|13865.6|298
1660869900000|2022-08-19 00:45:00|13871.9|13866.9|13869.1|13864.1|13872|13868.5|13867.5|13864|281
1660870200000|2022-08-19 00:50:00|13869.2|13864.2|13871.6|13866.6|13872|13868.7|13867|13863.7|304
1660870500000|2022-08-19 00:55:00|13870|13868|13871.9|13869.9|13874.4|13871.1|13868.9|13865.6|287
1660870800000|2022-08-19 01:00:00|13872|13870|13867.3|13865.3|13873.3|13870|13866.7|13864.2|339
1660871100000|2022-08-19 01:05:00|13867.4|13865.4|13867.7|13865.7|13870.7|13867.3|13866.9|13864.2|240
1660871400000|2022-08-19 01:10:00|13867.8|13865.8|13864.6|13862.6|13869.6|13866.1|13864.6|13861.4|190
1660871700000|2022-08-19 01:15:00|13864.7|13862.7|13872.6|13867.6|13872.8|13869.2|13863.9|13860.6|373
1660872000000|2022-08-19 01:20:00|13872.4|13867.4|13870.1|13868.1|13873.9|13869.6|13869.8|13866.7|278
1660872300000|2022-08-19 01:25:00|13870|13868|13871.7|13866.7|13873.5|13869.2|13869.8|13866.3|234
1660872600000|2022-08-19 01:30:00|13870.1|13868.1|13880.5|13875.5|13882.3|13878.5|13869.9|13866.6|406
1660872900000|2022-08-19 01:35:00|13880.3|13875.3|13875.5|13873.5|13881.3|13877.9|13874.4|13870.5|406
1660873200000|2022-08-19 01:40:00|13875.9|13873.9|13873.7|13871.7|13880|13876.4|13873.6|13870.2|382
1660873500000|2022-08-19 01:45:00|13873.6|13871.6|13871.1|13866.1|13874.8|13871.7|13869.3|13865.8|326
1660873800000|2022-08-19 01:50:00|13871|13866|13866.5|13864.5|13872.1|13868.6|13866.5|13862.5|377
1660874100000|2022-08-19 01:55:00|13866.6|13864.6|13869.8|13864.8|13870.1|13866|13863.8|13859.9|317
1660874400000|2022-08-19 02:00:00|13868.3|13866.3|13859.4|13857.4|13869.6|13866.4|13859.3|13855.7|343
1660874700000|2022-08-19 02:05:00|13860.8|13855.8|13860.9|13858.9|13863.7|13860.1|13857.5|13854.3|346
1660875000000|2022-08-19 02:10:00|13860.8|13858.8|13858.7|13856.7|13862.8|13859.2|13857.4|13854.1|338
1660875300000|2022-08-19 02:15:00|13858.6|13856.6|13866.9|13861.9|13867.1|13862.9|13858.6|13855.6|313
1660875600000|2022-08-19 02:20:00|13867|13862|13863.1|13861.1|13867.1|13863.6|13862.3|13859.1|278
1660875900000|2022-08-19 02:25:00|13863.2|13861.2|13859.8|13857.8|13864.3|13861.3|13859.3|13855.9|255
1660876200000|2022-08-19 02:30:00|13859.5|13857.5|13862.4|13857.4|13863.5|13860|13859.1|13855.6|237
1660876500000|2022-08-19 02:35:00|13862.5|13857.5|13859.8|13857.8|13862.6|13859.1|13856|13852.3|297
1660876800000|2022-08-19 02:40:00|13859.9|13857.9|13861.5|13859.5|13863.3|13860.7|13859.2|13856.2|246
1660877100000|2022-08-19 02:45:00|13861.4|13859.4|13864.3|13862.3|13866.4|13863.6|13861.4|13859.3|187
1660877400000|2022-08-19 02:50:00|13864.4|13862.4|13862|13860|13865.4|13862.4|13861.5|13858.1|217
1660877700000|2022-08-19 02:55:00|13863.5|13858.5|13857.7|13855.7|13863.7|13860.2|13857.7|13854.6|257
1660878000000|2022-08-19 03:00:00|13857.6|13855.6|13859.9|13857.9|13862.8|13859.8|13857.6|13855.2|242
1660878300000|2022-08-19 03:05:00|13860|13858|13862.1|13860.1|13863.7|13860.3|13859.7|13856.3|199
1660878600000|2022-08-19 03:10:00|13862.2|13860.2|13863.9|13858.9|13865.1|13861.5|13861.2|13857.8|210
1660878900000|2022-08-19 03:15:00|13862.5|13860.5|13864.6|13862.6|13866.3|13862.7|13862.5|13859.1|168
1660879200000|2022-08-19 03:20:00|13864.7|13862.7|13863.9|13861.9|13865.7|13862.7|13862.6|13859.1|170
1660879500000|2022-08-19 03:25:00|13864|13862|13864.2|13862.2|13866.5|13863.1|13863.1|13859.7|175
1660879800000|2022-08-19 03:30:00|13864.1|13862.1|13865.7|13863.7|13867.4|13864|13864.1|13861.4|221
1660880100000|2022-08-19 03:35:00|13865.8|13863.8|13869.2|13867.2|13870.9|13867.6|13865.1|13861.9|195
1660880400000|2022-08-19 03:40:00|13869.3|13867.3|13870.6|13865.6|13870.9|13867.5|13868.5|13865.3|172
1660880700000|2022-08-19 03:45:00|13870.5|13865.5|13872.1|13867.1|13872.7|13869.2|13868.2|13865.3|183
1660881000000|2022-08-19 03:50:00|13872|13867|13868.7|13866.7|13872|13869.6|13868.3|13865.8|193
1660881300000|2022-08-19 03:55:00|13868.6|13866.6|13870.1|13868.1|13871|13869|13868.2|13865.4|159
1660881600000|2022-08-19 04:00:00|13870.3|13868.3|13871.5|13869.5|13873.3|13870.3|13868.6|13865.8|214
1660881900000|2022-08-19 04:05:00|13872.9|13867.9|13875.2|13870.2|13875.2|13871.7|13871.3|13867.7|199
1660882200000|2022-08-19 04:10:00|13873.6|13871.6|13874.7|13872.7|13877.3|13874.3|13873.6|13871.3|196
1660882500000|2022-08-19 04:15:00|13874.8|13872.8|13878.2|13873.2|13880.3|13876.9|13874.7|13872.7|195
1660882800000|2022-08-19 04:20:00|13877.1|13875.1|13875.4|13873.4|13879.6|13876.1|13875.3|13871.8|218
1660883100000|2022-08-19 04:25:00|13876.7|13871.7|13876.8|13871.8|13877.1|13873.6|13874.3|13870.9|156
1660883400000|2022-08-19 04:30:00|13876.9|13871.9|13874.9|13872.9|13878|13874.6|13874.8|13871.2|232
1660883700000|2022-08-19 04:35:00|13875.3|13873.3|13876|13874|13877.6|13874.2|13874.5|13871.3|152
1660884000000|2022-08-19 04:40:00|13875.9|13873.9|13874.3|13869.3|13877.5|13873.9|13872.6|13869.3|167
1660884300000|2022-08-19 04:45:00|13874.4|13869.4|13871.9|13869.9|13874.5|13871.1|13871.7|13868.3|116
1660884600000|2022-08-19 04:50:00|13872|13870|13873.2|13871.2|13874.9|13871.4|13871.6|13868.3|134
1660884900000|2022-08-19 04:55:00|13873.3|13871.3|13876.7|13871.7|13877.1|13873.7|13872.6|13869.1|205
1660885200000|2022-08-19 05:00:00|13875.1|13873.1|13874.7|13872.7|13876.8|13873.2|13873.6|13870.1|156
1660885500000|2022-08-19 05:05:00|13874.8|13872.8|13875.1|13870.1|13876.9|13873.3|13873.2|13869.7|189
1660885800000|2022-08-19 05:10:00|13875.2|13870.2|13874.8|13872.8|13878|13874.4|13873.7|13870.2|209
1660886100000|2022-08-19 05:15:00|13874.6|13872.6|13873.9|13871.9|13875.9|13872.6|13871.2|13867.7|219
1660886400000|2022-08-19 05:20:00|13873.8|13871.8|13872.1|13870.1|13875.3|13871.9|13871.1|13867.7|237
1660886700000|2022-08-19 05:25:00|13872.4|13870.4|13872.3|13870.3|13875.2|13872.1|13872.3|13868.8|239
1660887000000|2022-08-19 05:30:00|13872.4|13870.4|13874.1|13872.1|13876.2|13873.1|13872.3|13868.8|239
1660887300000|2022-08-19 05:35:00|13874|13872|13874.1|13872.1|13876.5|13873.1|13872.6|13869.6|217
1660887600000|2022-08-19 05:40:00|13874|13872|13872|13870|13875.5|13872.1|13871.8|13868.2|246
1660887900000|2022-08-19 05:45:00|13871.9|13869.9|13867.7|13862.7|13873.3|13869.9|13866.3|13861.7|327
1660888200000|2022-08-19 05:50:00|13867.6|13862.6|13870.4|13865.4|13871.4|13867.5|13865.7|13862.1|339
1660888500000|2022-08-19 05:55:00|13870.6|13865.6|13866.8|13861.8|13871.8|13868.2|13864|13860.4|340
1660888800000|2022-08-19 06:00:00|13866.7|13861.7|13869|13867|13871.2|13867.6|13866.1|13861.1|451
1660889100000|2022-08-19 06:05:00|13869.1|13867.1|13866.9|13861.9|13871|13867.4|13863.8|13860.3|343
1660889400000|2022-08-19 06:10:00|13867.1|13862.1|13869.9|13864.9|13871|13867.5|13864.7|13861.8|326
1660889700000|2022-08-19 06:15:00|13869.8|13864.8|13868.4|13863.4|13870.8|13867.3|13866.9|13862.9|323
1660890000000|2022-08-19 06:20:00|13868.6|13863.6|13862.9|13860.9|13869.8|13866.1|13862.3|13858.8|389
1660890300000|2022-08-19 06:25:00|13865|13860|13863.8|13861.8|13867.3|13863.6|13860.8|13857.2|389
1660890600000|2022-08-19 06:30:00|13863.7|13861.7|13862.8|13860.8|13865.8|13862.5|13862.1|13858.4|389
1660890900000|2022-08-19 06:35:00|13862.7|13860.7|13869.2|13864.2|13870.1|13866.7|13862.1|13859.3|384
1660891200000|2022-08-19 06:40:00|13869.3|13864.3|13869|13864|13872.5|13868.7|13868|13864|513
1660891500000|2022-08-19 06:45:00|13869.1|13864.1|13869.9|13867.9|13873.4|13869.8|13868.2|13864.1|454
1660891800000|2022-08-19 06:50:00|13869.8|13867.8|13872.7|13870.7|13874.2|13870.7|13868.4|13865|388
1660892100000|2022-08-19 06:55:00|13872.6|13870.6|13875|13873|13876.8|13873.8|13872|13868.5|406
1660892400000|2022-08-19 07:00:00|13875.1|13873.1|13880.3|13875.3|13881.1|13877.6|13875.1|13872.7|504
1660892700000|2022-08-19 07:05:00|13880.2|13875.2|13877.2|13872.2|13880.9|13877.3|13874.5|13871.2|496
1660893000000|2022-08-19 07:10:00|13877.5|13872.5|13877.1|13875.1|13879.5|13875.1|13875.5|13872|445
1660893300000|2022-08-19 07:15:00|13879.3|13874.3|13878.1|13873.1|13879.4|13875.8|13872.8|13869.5|411
1660893600000|2022-08-19 07:20:00|13878|13873|13879.9|13874.9|13881.4|13877.8|13875.2|13871.7|465
1660893900000|2022-08-19 07:25:00|13880.1|13875.1|13880.5|13878.5|13882.4|13879.3|13878|13873.9|484
1660894200000|2022-08-19 07:30:00|13880.4|13878.4|13875.8|13873.8|13881.2|13879.2|13875.1|13871.5|403
1660894500000|2022-08-19 07:35:00|13875.9|13873.9|13877.9|13872.9|13879|13874.3|13873.1|13869.4|389
1660894800000|2022-08-19 07:40:00|13878|13873|13878.3|13873.3|13879.7|13875.6|13875.8|13872.3|422
1660895100000|2022-08-19 07:45:00|13878.4|13873.4|13878.1|13876.1|13879.8|13876.3|13875.2|13871.5|385
1660895400000|2022-08-19 07:50:00|13878.3|13876.3|13880.8|13878.8|13881.3|13878.9|13878.2|13874.7|271
1660895700000|2022-08-19 07:55:00|13880.9|13878.9|13883.9|13878.9|13884.6|13881.1|13880.3|13877|400
1660896000000|2022-08-19 08:00:00|13884.4|13879.4|13886.7|13881.7|13886.8|13882.8|13881.1|13878.1|415
1660896300000|2022-08-19 08:05:00|13886.8|13881.8|13885.1|13883.1|13888.3|13885.1|13885|13881.5|409
1660896600000|2022-08-19 08:10:00|13885|13883|13885|13883|13887.4|13883.6|13883.3|13880.1|416
1660896900000|2022-08-19 08:15:00|13884.9|13882.9|13885.6|13880.6|13886.7|13883.1|13883.4|13879.9|387
1660897200000|2022-08-19 08:20:00|13885.8|13880.8|13887.1|13882.1|13889.5|13885.7|13885.1|13880.8|385
1660897500000|2022-08-19 08:25:00|13887|13882|13880.6|13875.6|13887.2|13883.5|13879.3|13875.4|346
1660897800000|2022-08-19 08:30:00|13880.5|13875.5|13882.6|13880.6|13884.3|13881.3|13878.8|13875.2|328
1660898100000|2022-08-19 08:35:00|13882.7|13880.7|13880.8|13878.8|13883.6|13881.6|13880.5|13877.4|300
1660898400000|2022-08-19 08:40:00|13880.7|13878.7|13878.9|13876.9|13882|13879.2|13877.5|13874|387
1660898700000|2022-08-19 08:45:00|13878.7|13876.7|13882.1|13877.1|13882.7|13879.6|13876.3|13872.6|404
1660899000000|2022-08-19 08:50:00|13882|13877|13880.3|13878.3|13883.1|13879.2|13879.7|13875.6|380
1660899300000|2022-08-19 08:55:00|13880.2|13878.2|13876.8|13874.8|13882.5|13878.8|13876.5|13873.2|325
1660899600000|2022-08-19 09:00:00|13876.7|13874.7|13876.7|13874.7|13880.2|13877|13876.4|13873.6|251
1660899900000|2022-08-19 09:05:00|13877.3|13875.3|13877.8|13872.8|13881|13877.3|13875.8|13872.6|299
1660900200000|2022-08-19 09:10:00|13877.9|13872.9|13876.4|13874.4|13879|13875.9|13876|13871.4|321
1660900500000|2022-08-19 09:15:00|13876.5|13874.5|13878.6|13876.6|13881|13877.6|13876.4|13874.4|300
1660900800000|2022-08-19 09:20:00|13878.7|13876.7|13881.3|13879.3|13883.1|13879.4|13878.5|13875.4|297
1660901100000|2022-08-19 09:25:00|13881.4|13879.4|13880.2|13878.2|13883.2|13879.7|13880.1|13876.5|245
1660901400000|2022-08-19 09:30:00|13880.1|13878.1|13882.2|13880.2|13882.2|13880.2|13879.3|13876.1|236
1660901700000|2022-08-19 09:35:00|13882.1|13880.1|13882.4|13877.4|13884.3|13880.8|13880.3|13876.9|253
1660902000000|2022-08-19 09:40:00|13880.9|13878.9|13881.7|13879.7|13883.8|13880.4|13880.8|13877.2|253
1660902300000|2022-08-19 09:45:00|13881.8|13879.8|13882.7|13880.7|13884.1|13880.9|13881.3|13878|234
1660902600000|2022-08-19 09:50:00|13882.9|13880.9|13882.6|13880.6|13885.1|13882|13882.3|13878.6|244
1660902900000|2022-08-19 09:55:00|13882.5|13880.5|13887.4|13882.4|13887.7|13884|13882.3|13880.3|281
1660903200000|2022-08-19 10:00:00|13887.5|13882.5|13893.6|13891.6|13895.1|13891.7|13887.5|13882.5|371
1660903500000|2022-08-19 10:05:00|13895|13890|13894|13892|13896.3|13893.4|13893.1|13889.7|295
1660903800000|2022-08-19 10:10:00|13893.6|13891.6|13892.2|13890.2|13895.1|13891.6|13890.9|13887.5|299
1660904100000|2022-08-19 10:15:00|13892.1|13890.1|13891.5|13886.5|13893.1|13890.1|13890|13886.4|285
1660904400000|2022-08-19 10:20:00|13891.6|13886.6|13893|13888|13893.2|13889.2|13888.7|13885.2|284
1660904700000|2022-08-19 10:25:00|13892.9|13887.9|13892.9|13887.9|13895.4|13891.5|13890.7|13887.1|230
1660905000000|2022-08-19 10:30:00|13892.8|13887.8|13892.2|13887.2|13893.4|13889.6|13890.3|13886.8|247
1660905300000|2022-08-19 10:35:00|13892.3|13887.3|13895.3|13890.3|13895.3|13890.3|13891.8|13886.8|222
1660905600000|2022-08-19 10:40:00|13895.2|13890.2|13898.7|13893.7|13898.8|13894.6|13894.8|13889.8|304
1660905900000|2022-08-19 10:45:00|13898.5|13893.5|13898.5|13893.5|13900.1|13896.7|13896.3|13892.8|329
1660906200000|2022-08-19 10:50:00|13898.6|13893.6|13900.8|13898.8|13901.9|13898.9|13897.3|13893.5|314
1660906500000|2022-08-19 10:55:00|13900.7|13898.7|13906.3|13901.3|13906.5|13903.2|13900.7|13897.2|380
1660906800000|2022-08-19 11:00:00|13906.2|13901.2|13906.9|13901.9|13908.7|13905.3|13903.7|13899.2|364
1660907100000|2022-08-19 11:05:00|13907|13902|13906.6|13904.6|13909.9|13906.6|13904.1|13900.3|251
1660907400000|2022-08-19 11:10:00|13907.7|13902.7|13906.2|13901.2|13911|13906|13905.7|13900.7|296
1660907700000|2022-08-19 11:15:00|13906.1|13901.1|13908.2|13903.2|13908.4|13903.4|13903.2|13898.2|268
1660908000000|2022-08-19 11:20:00|13908.3|13903.3|13908.1|13903.1|13909.2|13904.2|13907|13902|297
1660908300000|2022-08-19 11:25:00|13908.2|13903.2|13911.7|13906.7|13912.9|13908.5|13907.7|13903.2|268
1660908600000|2022-08-19 11:30:00|13911.6|13906.6|13911.6|13906.6|13912|13907.8|13909|13904|284
1660908900000|2022-08-19 11:35:00|13911.8|13906.8|13914.5|13909.5|13917.1|13912.1|13910.8|13905.8|320
1660909200000|2022-08-19 11:40:00|13914.9|13909.9|13910.6|13905.6|13915.2|13910.2|13910.6|13905.6|295
1660909500000|2022-08-19 11:45:00|13910.7|13905.7|13914.7|13909.7|13916.5|13911.5|13909.2|13904.2|326
1660909800000|2022-08-19 11:50:00|13914.6|13909.6|13914.5|13909.5|13916.6|13911.6|13911.3|13907.2|331
1660910100000|2022-08-19 11:55:00|13914.4|13909.4|13910|13905|13915.8|13910.8|13907.6|13903.8|379
1660910400000|2022-08-19 12:00:00|13910.1|13905.1|13903.5|13898.5|13910.1|13905.5|13903.4|13898.4|415
1660910700000|2022-08-19 12:05:00|13903.6|13898.6|13903.6|13898.6|13906.4|13901.4|13902.4|13897.4|440
1660911000000|2022-08-19 12:10:00|13903.7|13898.7|13906.9|13901.9|13909.4|13904.4|13902.7|13897.7|334
1660911300000|2022-08-19 12:15:00|13907|13902|13904.4|13899.4|13908.2|13903.2|13903.6|13898.6|325
1660911600000|2022-08-19 12:20:00|13904.3|13899.3|13907.3|13902.3|13908.5|13903.5|13903.4|13898.4|342
1660911900000|2022-08-19 12:25:00|13907.5|13902.5|13909.7|13904.7|13910.2|13905.4|13906.7|13901.7|340
1660912200000|2022-08-19 12:30:00|13909.6|13904.6|13906.9|13901.9|13910.6|13906.3|13905.6|13901.4|372
1660912500000|2022-08-19 12:35:00|13907|13902|13904.5|13899.5|13907.1|13902.6|13903.7|13898.7|321
1660912800000|2022-08-19 12:40:00|13904.4|13899.4|13902.9|13897.9|13905.6|13901.9|13898.6|13895.2|389
1660913100000|2022-08-19 12:45:00|13903|13898|13902.5|13897.5|13905.4|13900.4|13900.2|13896.4|374
1660913400000|2022-08-19 12:50:00|13902.7|13897.7|13898|13893|13903|13898|13895.5|13890.5|471
1660913700000|2022-08-19 12:55:00|13898.1|13893.1|13898.9|13893.9|13900.6|13897.1|13896.3|13891.8|434
1660914000000|2022-08-19 13:00:00|13899|13894|13897.3|13892.3|13899|13894|13893.2|13888.2|448
1660914300000|2022-08-19 13:05:00|13897.2|13892.2|13896.2|13894.2|13900|13895|13894.3|13890.9|379
1660914600000|2022-08-19 13:10:00|13896.3|13894.3|13897.5|13895.5|13900.4|13897.4|13896.1|13893.3|294
1660914900000|2022-08-19 13:15:00|13897.4|13895.4|13902.5|13897.5|13902.9|13898.4|13897.4|13893.9|392
1660915200000|2022-08-19 13:20:00|13902.6|13897.6|13901.7|13896.7|13904.1|13899.1|13900.9|13895.9|371
1660915500000|2022-08-19 13:25:00|13901.6|13896.6|13903.4|13898.4|13904.6|13900.6|13900.9|13895.9|316
1660915800000|2022-08-19 13:30:00|13903.6|13898.6|13904|13899|13907.4|13902.4|13901.6|13896.6|392
1660916100000|2022-08-19 13:35:00|13904.1|13899.1|13904.2|13899.2|13905.2|13900.2|13901.7|13896.7|354
1660916400000|2022-08-19 13:40:00|13904.3|13899.3|13903.2|13901.2|13907.9|13903.4|13903|13898.7|418
1660916700000|2022-08-19 13:45:00|13903.3|13901.3|13908.2|13903.2|13908.9|13905.5|13902.3|13898.3|416
1660917000000|2022-08-19 13:50:00|13908.1|13903.1|13907.5|13902.5|13910.1|13905.7|13906.3|13901.3|402
1660917300000|2022-08-19 13:55:00|13907.3|13902.3|13907.9|13902.9|13909.1|13904.1|13903.6|13898.6|359
1660917600000|2022-08-19 14:00:00|13908.1|13903.1|13910.2|13905.2|13911.6|13906.6|13907.8|13902.8|367
1660917900000|2022-08-19 14:05:00|13910.1|13905.1|13913.2|13908.2|13913.5|13908.5|13909.5|13904.5|349
1660918200000|2022-08-19 14:10:00|13913.1|13908.1|13912.5|13907.5|13913.1|13908.1|13909.7|13904.7|348
1660918500000|2022-08-19 14:15:00|13912.6|13907.6|13911.1|13906.1|13914.3|13909.3|13910.6|13905.6|325
1660918800000|2022-08-19 14:20:00|13911|13906|13907|13902|13911|13906|13904.9|13899.9|364
1660919100000|2022-08-19 14:25:00|13907.1|13902.1|13912.7|13907.7|13914.3|13910.8|13907|13902|295
1660919400000|2022-08-19 14:30:00|13912.8|13907.8|13911.1|13909.1|13914.2|13910.2|13910.2|13906|300
1660919700000|2022-08-19 14:35:00|13911.2|13909.2|13914.3|13909.3|13915.8|13912.2|13910.7|13907.3|285
1660920000000|2022-08-19 14:40:00|13914.4|13909.4|13917.7|13912.7|13918.1|13913.1|13914.3|13909.3|338
1660920300000|2022-08-19 14:45:00|13917.6|13912.6|13916.4|13911.4|13917.8|13913.4|13913.9|13908.9|349
1660920600000|2022-08-19 14:50:00|13916.5|13911.5|13919.8|13914.8|13920.7|13915.7|13913.5|13908.5|377
1660920900000|2022-08-19 14:55:00|13919.9|13914.9|13922.3|13917.3|13922.4|13917.4|13918.5|13913.5|361
1660921200000|2022-08-19 15:00:00|13922.5|13917.5|13923.1|13918.1|13923.9|13918.9|13921.2|13916.2|262
1660921500000|2022-08-19 15:05:00|13923|13918|13926.4|13921.4|13926.4|13921.4|13920.8|13915.8|271
1660921800000|2022-08-19 15:10:00|13926.3|13921.3|13924.8|13919.8|13926.5|13921.5|13924.5|13919.5|214
1660922100000|2022-08-19 15:15:00|13924.9|13919.9|13924.8|13919.8|13925.7|13920.7|13924.7|13919.7|182
1660922400000|2022-08-19 15:20:00|13924.9|13919.9|13919|13917|13924.9|13920.4|13918.9|13915.1|264
1660922700000|2022-08-19 15:25:00|13919.1|13917.1|13919.3|13914.3|13922.3|13917.7|13917.9|13913.2|248
1660923000000|2022-08-19 15:30:00|13919.2|13914.2|13917.7|13912.7|13919.3|13915.3|13916.2|13911.5|253
1660923300000|2022-08-19 15:35:00|13917.8|13912.8|13918.2|13913.2|13918.5|13913.5|13915.7|13910.7|273
1660923600000|2022-08-19 15:40:00|13918.1|13913.1|13916.2|13911.2|13918.6|13913.6|13913.9|13908.9|270
1660923900000|2022-08-19 15:45:00|13916.3|13911.3|13913.3|13911.3|13917.3|13913.8|13913.3|13909.6|226
1660924200000|2022-08-19 15:50:00|13913.2|13911.2|13916.8|13911.8|13917.5|13913.6|13913|13909.2|295
1660924500000|2022-08-19 15:55:00|13916.7|13911.7|13918.3|13916.3|13919.7|13916.3|13916|13911.4|239
1660924800000|2022-08-19 16:00:00|13918.2|13916.2|13917|13912|13920|13916.3|13917|13912|260
1660925100000|2022-08-19 16:05:00|13916.9|13911.9|13919|13914|13919.3|13914.8|13916.6|13911.6|216
1660925400000|2022-08-19 16:10:00|13919.1|13914.1|13916.1|13911.1|13919.1|13914.1|13913.5|13909.6|269
1660925700000|2022-08-19 16:15:00|13916|13911|13914.5|13909.5|13916.4|13911.4|13911.7|13906.7|258
1660926000000|2022-08-19 16:20:00|13914.6|13909.6|13918|13913|13918.3|13913.3|13914.1|13909.1|242
1660926300000|2022-08-19 16:25:00|13917.9|13912.9|13917.5|13912.5|13918.2|13913.2|13915.9|13910.9|211
1660926600000|2022-08-19 16:30:00|13917.6|13912.6|13912.6|13907.6|13918.4|13913.4|13912.4|13907.4|192
1660926900000|2022-08-19 16:35:00|13912.7|13907.7|13911.9|13906.9|13913.3|13908.3|13911.7|13906.7|147
1660927200000|2022-08-19 16:40:00|13912|13907|13913.2|13908.2|13913.5|13908.5|13910.6|13905.6|206
1660927500000|2022-08-19 16:45:00|13913.3|13908.3|13913.8|13908.8|13914|13909|13911.4|13906.4|197
1660927800000|2022-08-19 16:50:00|13913.7|13908.7|13914.8|13909.8|13916.1|13911.1|13913.3|13908.3|198
1660928100000|2022-08-19 16:55:00|13914.9|13909.9|13914.6|13909.6|13916.4|13911.4|13914.3|13909.3|258
1660928400000|2022-08-19 17:00:00|13914.7|13909.7|13912.2|13907.2|13915.5|13910.5|13912|13907|259
1660928700000|2022-08-19 17:05:00|13912.3|13907.3|13912|13907|13914.1|13909.1|13911.3|13906.3|215
1660929000000|2022-08-19 17:10:00|13912.1|13907.1|13912.9|13907.9|13913.6|13908.6|13912|13907|214
1660929300000|2022-08-19 17:15:00|13913|13908|13912.2|13907.2|13913.1|13908.1|13910.8|13905.8|208
1660929600000|2022-08-19 17:20:00|13912.3|13907.3|13912.6|13907.6|13912.7|13907.7|13910.7|13905.7|185
1660929900000|2022-08-19 17:25:00|13912.7|13907.7|13914.4|13909.4|13914.9|13909.9|13911.9|13906.9|190
1660930200000|2022-08-19 17:30:00|13914.3|13909.3|13916|13911|13916.3|13911.3|13913.8|13908.8|174
1660930500000|2022-08-19 17:35:00|13916.1|13911.1|13916.9|13911.9|13918|13913|13916|13911|154
1660930800000|2022-08-19 17:40:00|13917|13912|13913.4|13908.4|13917.2|13912.2|13913.3|13908.3|171
1660931100000|2022-08-19 17:45:00|13913.6|13908.6|13910.9|13905.9|13914.1|13909.1|13909.5|13904.5|198
1660931400000|2022-08-19 17:50:00|13910.8|13905.8|13908.3|13903.3|13911.1|13906.1|13908.1|13903.1|209
1660931700000|2022-08-19 17:55:00|13908.2|13903.2|13909.1|13904.1|13909.5|13904.5|13907.5|13902.5|199
1660932000000|2022-08-19 18:00:00|13909|13904|13911.3|13906.3|13912|13907|13909|13904|238
1660932300000|2022-08-19 18:05:00|13911.2|13906.2|13912.1|13907.1|13912.4|13908.6|13910.5|13905.5|190
1660932600000|2022-08-19 18:10:00|13912.2|13907.2|13915.2|13910.2|13915.3|13910.3|13910.5|13907|187
1660932900000|2022-08-19 18:15:00|13915.1|13910.1|13914.8|13909.8|13915.9|13910.9|13913.4|13908.4|204
1660933200000|2022-08-19 18:20:00|13914.9|13909.9|13912.7|13907.7|13915|13910|13912.4|13907.4|176
1660933500000|2022-08-19 18:25:00|13912.8|13907.8|13912.6|13907.6|13913.2|13908.2|13910.9|13905.9|226
1660933800000|2022-08-19 18:30:00|13912.5|13907.5|13910.7|13905.7|13912.5|13907.5|13909.9|13904.9|203
1660934100000|2022-08-19 18:35:00|13910.8|13905.8|13915.2|13910.2|13915.3|13910.3|13910.7|13905.7|146
1660934400000|2022-08-19 18:40:00|13915.5|13910.5|13915.1|13910.1|13916.9|13911.9|13914.6|13909.6|174
1660934700000|2022-08-19 18:45:00|13915|13910|13915.4|13910.4|13917.1|13912.1|13914.9|13909.9|189
1660935000000|2022-08-19 18:50:00|13915.5|13910.5|13916.8|13911.8|13917.7|13912.7|13915.3|13910.3|181
1660935300000|2022-08-19 18:55:00|13916.9|13911.9|13921.9|13916.9|13922.1|13917.1|13916.9|13911.9|304
1660935600000|2022-08-19 19:00:00|13922.7|13917.7|13922.2|13917.2|13923|13918|13920.8|13915.8|194
1660935900000|2022-08-19 19:05:00|13922.1|13917.1|13922|13917|13922.3|13917.3|13920.7|13915.7|157
1660936200000|2022-08-19 19:10:00|13922.1|13917.1|13918.3|13913.3|13922.2|13917.2|13917.9|13912.9|226
1660936500000|2022-08-19 19:15:00|13918.2|13913.2|13917.2|13912.2|13919.4|13914.4|13917.1|13912.1|278
1660936800000|2022-08-19 19:20:00|13917.1|13912.1|13916.5|13911.5|13918.1|13913.1|13916.3|13911.3|190
1660937100000|2022-08-19 19:25:00|13916.6|13911.6|13914.9|13909.9|13917.1|13912.1|13914.5|13909.5|212
1660937400000|2022-08-19 19:30:00|13914.8|13909.8|13913.1|13908.1|13914.9|13909.9|13912.3|13907.3|215
1660937700000|2022-08-19 19:35:00|13913|13908|13914|13909|13914.4|13909.4|13913|13908|168
1660938000000|2022-08-19 19:40:00|13913.8|13908.8|13913.2|13908.2|13914.8|13909.8|13912.9|13907.9|187
1660938300000|2022-08-19 19:45:00|13913.1|13908.1|13915.9|13910.9|13917.7|13912.7|13913.1|13908.1|186
1660938600000|2022-08-19 19:50:00|13915.5|13910.5|13913.8|13908.8|13916.2|13911.2|13913.8|13908.8|156
1660938900000|2022-08-19 19:55:00|13913.9|13908.9|13915.9|13910.9|13917.9|13912.9|13913.1|13908.1|300
1660939200000|2022-08-19 20:00:00|13916.2|13911.2|13913.4|13908.4|13916.2|13911.2|13912.4|13907.4|167
1660939500000|2022-08-19 20:05:00|13913.5|13908.5|13912.9|13907.9|13914.6|13909.6|13912.6|13907.6|186
1660939800000|2022-08-19 20:10:00|13913|13908|13914.8|13909.8|13915|13910|13912.8|13907.8|155
1660940100000|2022-08-19 20:15:00|13914.9|13909.9|13913.8|13908.8|13914.9|13909.9|13913|13908|155
1660940400000|2022-08-19 20:20:00|13913.6|13908.6|13911|13906|13913.6|13908.6|13910.8|13905.8|128
1660940700000|2022-08-19 20:25:00|13911.1|13906.1|13909.4|13904.4|13911.6|13906.2|13909.2|13903.7|143
1660941000000|2022-08-19 20:30:00|13909.3|13904.3|13907.9|13902.9|13909.5|13904.4|13907.6|13901.6|154
1660941300000|2022-08-19 20:35:00|13908.5|13902|13908.6|13903.6|13909.7|13903.8|13907.5|13900.5|92
1660941600000|2022-08-19 20:40:00|13908.5|13903.5|13908.3|13903.3|13913.1|13904.5|13905.5|13894|618
1660941900000|2022-08-19 20:45:00|13908.5|13903.5|13923.6|13908.8|13931.8|13919.5|13908.2|13899.3|696
1660942200000|2022-08-19 20:50:00|13924.2|13908.3|13925.2|13909.2|13931.6|13915.6|13915|13905.7|437
1660942500000|2022-08-19 20:55:00|13926.9|13910.9|13925.9|13909.9|13933.7|13917.7|13922.3|13906.3|338
1661112000000|2022-08-21 20:00:00|13914.3|13892.3|13907.1|13901.1|13914.3|13903.5|13907.1|13892.3|7
1661112300000|2022-08-21 20:05:00|13906|13900|13917.6|13895.6|13917.6|13901.1|13906|13892|4
1661112600000|2022-08-21 20:10:00|13914.9|13892.9|13903.5|13897.5|13914.9|13898.6|13903.5|13892.9|7
1661112900000|2022-08-21 20:15:00|13914.6|13892.8|13904.1|13898.1|13914.6|13898.1|13903.5|13892.8|4
1661113200000|2022-08-21 20:20:00|13911.5|13889.5|13904.1|13898.1|13911.5|13898.1|13903.5|13889.5|3
1661113500000|2022-08-21 20:25:00|13914.6|13893.4|13911.5|13889.5|13914.6|13893.4|13911.5|13889.5|2
1661114100000|2022-08-21 20:35:00|13919|13897|13912.6|13906.6|13919|13906.6|13910.4|13897|4
1661114400000|2022-08-21 20:40:00|13912|13906|13919|13897|13919|13906|13912|13897|2
1661114700000|2022-08-21 20:45:00|13924.5|13902.5|13919|13897|13924.5|13906.6|13912.6|13897|3
1661115000000|2022-08-21 20:50:00|13924.5|13902.5|13924.5|13902.5|13924.5|13902.5|13919|13897|7
1661115300000|2022-08-21 20:55:00|13919|13897|13924.5|13902.5|13924.5|13902.5|13919|13897|2
1661115600000|2022-08-21 21:00:00|13923.4|13901.4|13921.6|13905.6|13924.7|13905.6|13918|13896|12
1661115900000|2022-08-21 21:05:00|13914.8|13903|13915|13899|13923.5|13907.5|13910.2|13898.5|24
1661116200000|2022-08-21 21:10:00|13920.7|13904.7|13922|13906|13922|13906|13909.6|13899|19
1661116500000|2022-08-21 21:15:00|13921.4|13905.4|13919.1|13903.1|13922.9|13906.9|13915.4|13899.4|43
1661116800000|2022-08-21 21:20:00|13922.3|13906.3|13922.3|13906.3|13922.3|13906.3|13916|13900|23
1661117100000|2022-08-21 21:25:00|13915.4|13899.4|13919|13903|13922.4|13906.4|13911.6|13895.6|32
1661117400000|2022-08-21 21:30:00|13915.5|13899.5|13920.6|13904.6|13923.9|13908.4|13915.5|13899.5|191
1661117700000|2022-08-21 21:35:00|13920.7|13904.7|13921|13905|13924.5|13916.2|13918.7|13904.3|196
1661118000000|2022-08-21 21:40:00|13921.6|13905.6|13922.7|13906.7|13923.8|13914|13914.1|13903.1|112
1661118300000|2022-08-21 21:45:00|13922.9|13906.9|13923.3|13907.3|13924.2|13911.9|13919.4|13903.4|119
1661118600000|2022-08-21 21:50:00|13921.8|13905.8|13921.7|13905.7|13923.3|13908.8|13919.3|13903.3|66
1661118900000|2022-08-21 21:55:00|13923.2|13907.2|13922|13906|13923.2|13912.6|13916.8|13901.9|156
1661119200000|2022-08-21 22:00:00|13920.9|13904.9|13928.5|13913|13931|13915|13915.6|13899.6|412
1661119500000|2022-08-21 22:05:00|13925.3|13909.3|13929|13913|13930.3|13916.5|13925.3|13909.3|207
1661119800000|2022-08-21 22:10:00|13931.5|13917.1|13923.6|13908.3|13931.5|13917.1|13921.8|13907.7|212
1661120100000|2022-08-21 22:15:00|13923.9|13907.9|13921.5|13910.3|13924.1|13910.8|13921.5|13907.5|137
1661120400000|2022-08-21 22:20:00|13923.9|13908|13922.9|13908.2|13924|13911.1|13921.2|13907.5|111
1661120700000|2022-08-21 22:25:00|13922.3|13908.7|13921.5|13911|13923.8|13911.4|13921.1|13907.5|104
1661121000000|2022-08-21 22:30:00|13921.2|13910.1|13923|13908.3|13925.3|13912.4|13920.7|13906.9|176
1661121300000|2022-08-21 22:35:00|13921.3|13910.3|13921.8|13913.7|13924.7|13914.6|13919.1|13907.6|212
1661121600000|2022-08-21 22:40:00|13922.3|13913.8|13923.8|13911.7|13925.5|13916|13920.6|13909.7|111
1661121900000|2022-08-21 22:45:00|13921|13914.6|13925.3|13916.7|13930.5|13918.8|13920.5|13910.8|129
1661122200000|2022-08-21 22:50:00|13925.4|13916.6|13925.1|13916.8|13925.9|13919.3|13924.3|13916.1|176
1661122500000|2022-08-21 22:55:00|13924.5|13917.3|13923|13918|13925.7|13919.4|13922.7|13916.8|190
1661122800000|2022-08-21 23:00:00|13923.5|13918.5|13923.5|13918.5|13924.5|13918.9|13921.8|13916.7|124
1661123100000|2022-08-21 23:05:00|13923.3|13918.3|13922.4|13917.4|13924.6|13918.6|13922.2|13915.8|169
1661123400000|2022-08-21 23:10:00|13922.5|13917.5|13923|13918|13924.3|13919.3|13922.3|13916.8|112
1661123700000|2022-08-21 23:15:00|13923.1|13918.1|13923.6|13918.6|13924.6|13919.6|13923|13916.9|139
1661124000000|2022-08-21 23:20:00|13923.5|13918.5|13924.1|13919.1|13924.2|13919.2|13922.9|13917.9|106
1661124300000|2022-08-21 23:25:00|13924|13919|13924.4|13919.4|13924.9|13919.9|13923.8|13918.8|112
1661124600000|2022-08-21 23:30:00|13924.3|13919.3|13924.1|13919.1|13925.2|13920.2|13922.4|13917.4|184
1661124900000|2022-08-21 23:35:00|13924.3|13919.3|13923.3|13918.3|13924.4|13920.1|13922.1|13918.2|105
1661125200000|2022-08-21 23:40:00|13923.2|13918.2|13925.3|13920.3|13925.4|13920.4|13921.9|13917|141
1661125500000|2022-08-21 23:45:00|13925.4|13920.4|13927.9|13922.9|13930.6|13925.6|13925.2|13920.2|192
1661125800000|2022-08-21 23:50:00|13928|13923|13930.1|13925.1|13931.3|13926.3|13927.8|13922.8|164
1661126100000|2022-08-21 23:55:00|13930.2|13925.2|13928.4|13923.4|13931.1|13926.1|13927.1|13922.1|197
1661126400000|2022-08-22 00:00:00|13928.5|13923.5|13927.7|13925.7|13931.1|13926.1|13927.2|13922.8|264
1661126700000|2022-08-22 00:05:00|13927.8|13925.8|13929.5|13927.5|13931.2|13927.7|13927.2|13923.9|242
1661127000000|2022-08-22 00:10:00|13929.4|13927.4|13929.7|13924.7|13931|13927.6|13927.5|13924.4|203
1661127300000|2022-08-22 00:15:00|13929.8|13924.8|13930.7|13925.7|13930.9|13927.2|13926.2|13922.5|213
1661127600000|2022-08-22 00:20:00|13930.8|13925.8|13936.7|13931.7|13937.1|13933.6|13929.6|13925.7|312
1661127900000|2022-08-22 00:25:00|13936.8|13931.8|13937.8|13932.8|13938.3|13934.7|13934.6|13931.2|292
1661128200000|2022-08-22 00:30:00|13937.9|13932.9|13936.4|13931.4|13938.9|13935.5|13934.6|13931.1|284
1661128500000|2022-08-22 00:35:00|13936.3|13931.3|13934.5|13929.5|13936.3|13931.5|13932.5|13928.8|238
1661128800000|2022-08-22 00:40:00|13933|13931|13937.1|13932.1|13937.1|13932.7|13932.6|13928.9|217
1661129100000|2022-08-22 00:45:00|13937|13932|13937.2|13932.2|13937.2|13933.6|13934.2|13930.7|208
1661129400000|2022-08-22 00:50:00|13937.1|13932.1|13938|13933|13939.3|13935.9|13935.5|13932|225
1661129700000|2022-08-22 00:55:00|13938.1|13933.1|13950.5|13945.5|13951|13947.1|13935.4|13932|364
1661130000000|2022-08-22 01:00:00|13951.1|13946.1|13943.4|13938.4|13951.8|13946.8|13943.1|13938.1|422
1661130300000|2022-08-22 01:05:00|13943.2|13938.2|13945.5|13943.5|13948.2|13944.8|13941.8|13936.8|392
1661130600000|2022-08-22 01:10:00|13945.6|13943.6|13947.1|13942.1|13949.2|13945.7|13944.3|13940.8|325
1661130900000|2022-08-22 01:15:00|13947|13942|13946|13941|13949.2|13945.8|13941.5|13937.6|443
1661131200000|2022-08-22 01:20:00|13945.9|13940.9|13945.3|13940.3|13947.1|13943.8|13941.4|13938.2|390
1661131500000|2022-08-22 01:25:00|13945.4|13940.4|13939.5|13937.5|13945.8|13942.3|13939|13935.6|275
1661131800000|2022-08-22 01:30:00|13939.6|13937.6|13939.9|13937.9|13942.5|13938.9|13939|13935.9|304
1661132100000|2022-08-22 01:35:00|13941.8|13936.8|13945.6|13943.6|13947.6|13944.2|13940.2|13936.6|390
1661132400000|2022-08-22 01:40:00|13945.7|13943.7|13944|13942|13949.1|13945.6|13943.9|13940.4|362
1661132700000|2022-08-22 01:45:00|13943.9|13941.9|13942.4|13937.4|13945.3|13941.9|13940|13935.6|292
1661133000000|2022-08-22 01:50:00|13942.3|13937.3|13938.1|13936.1|13942.3|13938.6|13937.2|13933.8|307
1661133300000|2022-08-22 01:55:00|13939.6|13934.6|13940.4|13938.4|13942.2|13938.8|13937.3|13933.7|367
1661133600000|2022-08-22 02:00:00|13940.7|13938.7|13938.7|13936.7|13942|13938.7|13937.8|13934.5|324
1661133900000|2022-08-22 02:05:00|13938.8|13936.8|13940.3|13938.3|13941.9|13938.5|13938.6|13935.2|200
1661134200000|2022-08-22 02:10:00|13940.4|13938.4|13940.7|13938.7|13943.5|13940.2|13939.1|13935.7|277
1661134500000|2022-08-22 02:15:00|13940.6|13938.6|13935.6|13933.6|13942|13938.6|13935.4|13932.5|283
1661134800000|2022-08-22 02:20:00|13935.5|13933.5|13936.3|13934.3|13937.7|13934.7|13933.1|13930.9|321
1661135100000|2022-08-22 02:25:00|13936.4|13934.4|13939.1|13937.1|13940.6|13937.2|13935|13931.6|309
1661135400000|2022-08-22 02:30:00|13939|13937|13937.9|13935.9|13940.2|13937|13937.8|13934.5|249
1661135700000|2022-08-22 02:35:00|13938|13936|13936.1|13934.1|13938.8|13936.1|13934.5|13931.7|317
1661136000000|2022-08-22 02:40:00|13936.2|13934.2|13937.5|13935.5|13939|13935.9|13935.3|13931.8|290
1661136300000|2022-08-22 02:45:00|13937.4|13935.4|13938.6|13936.6|13940.4|13937|13937.3|13934|270
1661136600000|2022-08-22 02:50:00|13938.5|13936.5|13935.4|13933.4|13939.8|13937.8|13935.3|13932.6|227
1661136900000|2022-08-22 02:55:00|13935.3|13933.3|13928.2|13926.2|13935.7|13933.3|13928.1|13925.1|307
1661137200000|2022-08-22 03:00:00|13928.1|13926.1|13931.6|13929.6|13934.6|13931.9|13928.1|13926.1|313
1661137500000|2022-08-22 03:05:00|13931.5|13929.5|13928.3|13926.3|13933.2|13929.8|13928.2|13925.8|267
1661137800000|2022-08-22 03:10:00|13928.4|13926.4|13930.7|13928.7|13932.3|13928.9|13928.3|13925.3|247
1661138100000|2022-08-22 03:15:00|13930.8|13928.8|13929.3|13927.3|13930.8|13928.8|13928.9|13925.6|151
1661138400000|2022-08-22 03:20:00|13929.4|13927.4|13927.7|13925.7|13931.2|13929.2|13927.4|13924.1|219
1661138700000|2022-08-22 03:25:00|13927.8|13925.8|13932.5|13930.5|13933.2|13931|13927.7|13925.7|186
1661139000000|2022-08-22 03:30:00|13932.2|13930.2|13930.1|13928.1|13933.6|13930.4|13929.7|13927.3|158
1661139300000|2022-08-22 03:35:00|13930|13928|13930.1|13928.1|13932.7|13929.7|13929.4|13926.3|160
1661139600000|2022-08-22 03:40:00|13930.2|13928.2|13932.1|13930.1|13933.6|13930.4|13930|13926.7|152
1661139900000|2022-08-22 03:45:00|13932.2|13930.2|13932.7|13930.7|13934.4|13931.4|13930.8|13927.2|191
1661140200000|2022-08-22 03:50:00|13932.6|13930.6|13928.8|13926.8|13932.7|13930.7|13928.6|13925|151
1661140500000|2022-08-22 03:55:00|13928.7|13926.7|13927.8|13925.8|13929.8|13927|13927.6|13924.7|129
1661140800000|2022-08-22 04:00:00|13927.7|13925.7|13930.7|13928.7|13932.1|13928.8|13927.7|13924.9|191
1661141100000|2022-08-22 04:05:00|13930.6|13928.6|13935.1|13933.1|13937.2|13933.6|13929.8|13926.5|255
1661141400000|2022-08-22 04:10:00|13935|13933|13934.4|13932.4|13936.8|13933.3|13933.6|13930.8|202
1661141700000|2022-08-22 04:15:00|13934.5|13932.5|13928.7|13926.7|13936.2|13932.7|13928.6|13926.6|274
1661142000000|2022-08-22 04:20:00|13928.6|13926.6|13928.5|13926.5|13931.7|13928.5|13928.2|13924.7|203
1661142300000|2022-08-22 04:25:00|13928.6|13926.6|13928.6|13926.6|13930.9|13927.6|13927.3|13924.3|152
1661142600000|2022-08-22 04:30:00|13928.5|13926.5|13929.1|13927.1|13930.7|13927.4|13928.5|13925.6|137
1661142900000|2022-08-22 04:35:00|13929.2|13927.2|13931.2|13929.2|13932.8|13929.6|13929|13925.5|127
1661143200000|2022-08-22 04:40:00|13931.3|13929.3|13928.8|13926.8|13932.9|13929.5|13928.7|13926.1|155
1661143500000|2022-08-22 04:45:00|13928.7|13926.7|13928.4|13926.4|13930.6|13927.2|13927.4|13924|208
1661143800000|2022-08-22 04:50:00|13928.3|13926.3|13933.3|13931.3|13933.8|13931.6|13928.3|13924.9|199
1661144100000|2022-08-22 04:55:00|13933.2|13931.2|13929.8|13927.8|13934.6|13931.2|13929.3|13926.3|181
1661144400000|2022-08-22 05:00:00|13929.7|13927.7|13931|13929|13933.1|13930|13929.6|13926.3|196
1661144700000|2022-08-22 05:05:00|13931.1|13929.1|13934.8|13929.8|13934.8|13932.4|13931|13927.7|194
1661145000000|2022-08-22 05:10:00|13933.3|13931.3|13934|13932|13935.2|13932|13931.5|13928.8|219
1661145300000|2022-08-22 05:15:00|13933.9|13931.9|13930.3|13928.3|13935.2|13932.1|13930.1|13928.1|178
1661145600000|2022-08-22 05:20:00|13930.2|13928.2|13932.9|13930.9|13934.3|13930.9|13930.1|13926.7|234
1661145900000|2022-08-22 05:25:00|13932.7|13930.7|13934.2|13929.2|13934.7|13931.5|13932.4|13929.1|245
1661146200000|2022-08-22 05:30:00|13934.3|13929.3|13932.8|13930.8|13934.5|13931.1|13929.9|13926.9|203
1661146500000|2022-08-22 05:35:00|13932.9|13930.9|13931.1|13929.1|13934.5|13931.3|13930.5|13927.3|219
1661146800000|2022-08-22 05:40:00|13931.2|13929.2|13930.9|13928.9|13932.7|13929.6|13930.3|13926.8|198
1661147100000|2022-08-22 05:45:00|13930.8|13928.8|13931.2|13929.2|13933.3|13930|13930.6|13927.4|191
1661147400000|2022-08-22 05:50:00|13931|13929|13933|13931|13934.9|13931.3|13930.7|13927.8|234
1661147700000|2022-08-22 05:55:00|13933.1|13931.1|13940.1|13935.1|13940.1|13936.7|13933|13929.5|249
1661148000000|2022-08-22 06:00:00|13938.6|13936.6|13938.5|13936.5|13941|13938|13937.3|13933.9|308
1661148300000|2022-08-22 06:05:00|13938.6|13936.6|13939.8|13937.8|13941.4|13938|13938.5|13935.1|321
1661148600000|2022-08-22 06:10:00|13939.7|13937.7|13935.5|13933.5|13940.7|13937.7|13935.2|13931.6|380
1661148900000|2022-08-22 06:15:00|13935.6|13933.6|13933.7|13928.7|13938.3|13934.7|13931.7|13928.7|341
1661149200000|2022-08-22 06:20:00|13933.6|13928.6|13933.6|13928.6|13935.4|13931.9|13930.5|13927.2|293
1661149500000|2022-08-22 06:25:00|13933.7|13928.7|13934.8|13929.8|13934.9|13931.6|13931.5|13928|225
1661149800000|2022-08-22 06:30:00|13934.7|13929.7|13940.5|13935.5|13940.6|13937.2|13933.5|13929.7|443
1661150100000|2022-08-22 06:35:00|13939.2|13937.2|13941.9|13939.9|13942|13940|13936.8|13933.2|363
1661150400000|2022-08-22 06:40:00|13941.8|13939.8|13942.3|13940.3|13943.4|13940.6|13939.8|13936.4|284
1661150700000|2022-08-22 06:45:00|13942.4|13940.4|13942.6|13937.6|13944.2|13941|13940.6|13937|386
1661151000000|2022-08-22 06:50:00|13942.5|13937.5|13940.6|13938.6|13942.6|13939|13939.4|13935.9|274
1661151300000|2022-08-22 06:55:00|13940.7|13938.7|13943|13941|13943.2|13941.2|13939.6|13937.3|204
1661151600000|2022-08-22 07:00:00|13943.1|13941.1|13945|13943|13946.3|13943|13940.9|13938.9|473
1661151900000|2022-08-22 07:05:00|13944.7|13942.7|13941.4|13939.4|13946.4|13942.7|13941|13937.6|379
1661152200000|2022-08-22 07:10:00|13941.3|13939.3|13940.3|13938.3|13943.5|13940|13939.4|13936.2|289
1661152500000|2022-08-22 07:15:00|13940.4|13938.4|13943.7|13938.7|13943.9|13940.8|13939.6|13936.8|355
1661152800000|2022-08-22 07:20:00|13943.8|13938.8|13943.4|13941.4|13944.7|13942|13939|13935.7|366
1661153100000|2022-08-22 07:25:00|13943.8|13941.8|13945.5|13943.5|13947.2|13943.7|13943.8|13940.7|397
1661153400000|2022-08-22 07:30:00|13945.3|13943.3|13946.1|13944.1|13947.5|13944.5|13943.3|13940.4|334
1661153700000|2022-08-22 07:35:00|13945.9|13943.9|13946.3|13944.3|13948|13944.6|13945.4|13942.1|286
1661154000000|2022-08-22 07:40:00|13946.2|13944.2|13947.3|13942.3|13947.4|13944.3|13944.2|13941.1|348
1661154300000|2022-08-22 07:45:00|13947.6|13942.6|13949.8|13947.8|13950|13947.8|13945.7|13942.2|284
1661154600000|2022-08-22 07:50:00|13949.7|13947.7|13953.5|13951.5|13956.3|13953.2|13948.7|13946.4|432
1661154900000|2022-08-22 07:55:00|13953.7|13951.7|13953.7|13951.7|13955.8|13952.5|13950.3|13947.3|368
1661155200000|2022-08-22 08:00:00|13953.6|13951.6|13956.2|13951.2|13958.3|13955.1|13953.1|13949.9|445
1661155500000|2022-08-22 08:05:00|13955|13953|13955.1|13953.1|13957|13953.4|13951.3|13947.7|474
1661155800000|2022-08-22 08:10:00|13954.9|13952.9|13951.4|13949.4|13957.2|13953.9|13950.9|13947.4|490
1661156100000|2022-08-22 08:15:00|13953|13948|13953.8|13951.8|13957.1|13953.7|13951.3|13947.8|409
1661156400000|2022-08-22 08:20:00|13953.9|13951.9|13956.1|13951.1|13956.3|13952.8|13951.8|13948.3|369
1661156700000|2022-08-22 08:25:00|13954.7|13952.7|13951.1|13949.1|13957.2|13954|13950.7|13947.4|431
1661157000000|2022-08-22 08:30:00|13951.2|13949.2|13952.9|13950.9|13954.8|13951.2|13949|13945.1|477
1661157300000|2022-08-22 08:35:00|13953|13951|13951.2|13949.2|13953.8|13951.3|13949.2|13947.2|411
1661157600000|2022-08-22 08:40:00|13951.3|13949.3|13951.8|13949.8|13954.7|13951.9|13950.4|13947.7|409
1661157900000|2022-08-22 08:45:00|13951.7|13949.7|13952.8|13950.8|13954|13950.9|13949|13945.7|421
1661158200000|2022-08-22 08:50:00|13952.7|13950.7|13951.6|13949.6|13955|13952|13951.4|13948.2|351
1661158500000|2022-08-22 08:55:00|13951.5|13949.5|13948.8|13946.8|13952|13949.7|13945.8|13942.4|370
1661158800000|2022-08-22 09:00:00|13948.7|13946.7|13950.9|13948.9|13952.6|13950.2|13948.7|13946.5|321
1661159100000|2022-08-22 09:05:00|13951|13949|13953.1|13948.1|13953.8|13950.3|13949.8|13946.3|354
1661159400000|2022-08-22 09:10:00|13953.2|13948.2|13951.3|13946.3|13953.5|13949.1|13950.2|13945.5|296
1661159700000|2022-08-22 09:15:00|13951.4|13946.4|13951.2|13946.2|13952.3|13947.8|13948.9|13945.2|343
1661160000000|2022-08-22 09:20:00|13951.3|13946.3|13950.5|13945.5|13951.9|13947.8|13948.6|13945|329
1661160300000|2022-08-22 09:25:00|13950.6|13945.6|13952.4|13947.4|13952.9|13949.1|13948.9|13945.2|263
1661160600000|2022-08-22 09:30:00|13952.5|13947.5|13952.9|13947.9|13953.3|13949.9|13949.6|13946.1|344
1661160900000|2022-08-22 09:35:00|13952.8|13947.8|13953.6|13951.6|13956.5|13953.4|13952.5|13947.8|353
1661161200000|2022-08-22 09:40:00|13953.7|13951.7|13952.5|13950.5|13955.2|13953.1|13952.2|13949|347
1661161500000|2022-08-22 09:45:00|13952.4|13950.4|13952.1|13947.1|13954.9|13951.4|13950.1|13947|302
1661161800000|2022-08-22 09:50:00|13952.2|13947.2|13946.1|13944.1|13952.2|13948.6|13946.1|13944.1|274
1661162100000|2022-08-22 09:55:00|13946|13944|13945.3|13943.3|13947.2|13945.2|13944.9|13941.7|256
1661162400000|2022-08-22 10:00:00|13945.2|13943.2|13954.4|13949.4|13954.5|13950.7|13945.1|13941.9|395
1661162700000|2022-08-22 10:05:00|13954.3|13949.3|13953.2|13948.2|13955|13951.4|13951.6|13947.9|276
1661163000000|2022-08-22 10:10:00|13953.1|13948.1|13949.4|13947.4|13953.2|13948.8|13942.8|13937.8|488
1661163300000|2022-08-22 10:15:00|13949.2|13947.2|13949.4|13947.4|13952.2|13948.6|13947.8|13944.1|392
1661163600000|2022-08-22 10:20:00|13949.5|13947.5|13952.4|13950.4|13954.3|13950.9|13949.3|13947.3|321
1661163900000|2022-08-22 10:25:00|13952.3|13950.3|13952.7|13950.7|13955.3|13952.3|13952.3|13949.4|309
1661164200000|2022-08-22 10:30:00|13952.8|13950.8|13955.7|13953.7|13956.9|13953.9|13952.5|13950.1|274
1661164500000|2022-08-22 10:35:00|13955.8|13953.8|13955.3|13953.3|13957.2|13953.8|13954.2|13951.5|261
1661164800000|2022-08-22 10:40:00|13955.4|13953.4|13955.6|13953.6|13957.2|13954|13954.2|13950.8|251
1661165100000|2022-08-22 10:45:00|13955.5|13953.5|13954.7|13952.7|13957.9|13954.7|13954.4|13951.1|310
1661165400000|2022-08-22 10:50:00|13954.6|13952.6|13957.4|13952.4|13957.4|13954.4|13954.1|13950.7|294
1661165700000|2022-08-22 10:55:00|13957.2|13952.2|13957.6|13952.6|13958.2|13954.7|13955.1|13951.8|390
1661166000000|2022-08-22 11:00:00|13957.5|13952.5|13956.8|13951.8|13957.7|13954.2|13954.5|13951.1|340
1661166300000|2022-08-22 11:05:00|13956.9|13951.9|13956|13954|13958|13954.7|13954.6|13951.2|333
1661166600000|2022-08-22 11:10:00|13956.2|13954.2|13956.2|13954.2|13956.8|13954.8|13955.5|13953.5|232
1661166900000|2022-08-22 11:15:00|13956.4|13954.4|13956.9|13954.9|13958.5|13955|13956|13952.5|329
1661167200000|2022-08-22 11:20:00|13957|13955|13956.5|13954.5|13957.2|13955.2|13955.3|13953.3|271
1661167500000|2022-08-22 11:25:00|13956.6|13954.6|13956.7|13954.7|13957.2|13955.2|13956|13954|313
1661167800000|2022-08-22 11:30:00|13956.6|13954.6|13958|13956|13958|13956|13956.2|13952.9|256
1661168100000|2022-08-22 11:35:00|13958.1|13956.1|13957|13955|13959|13956.3|13956.7|13953.5|255
1661168400000|2022-08-22 11:40:00|13956.9|13954.9|13956.9|13951.9|13959.1|13955.7|13955.4|13951.9|331
1661168700000|2022-08-22 11:45:00|13956.8|13951.8|13957.9|13952.9|13958.4|13954.8|13953.9|13950.1|319
1661169000000|2022-08-22 11:50:00|13957.8|13952.8|13955.8|13953.8|13958.8|13955.3|13955.7|13952.1|362
1661169300000|2022-08-22 11:55:00|13955.9|13953.9|13956.9|13951.9|13958|13954.6|13953.7|13950.9|373
1661169600000|2022-08-22 12:00:00|13957|13952|13957.9|13955.9|13959.1|13955.9|13955.3|13951.5|400
1661169900000|2022-08-22 12:05:00|13958|13956|13957.3|13955.3|13959.4|13956.6|13955.7|13953.2|363
1661170200000|2022-08-22 12:10:00|13957.4|13955.4|13957.1|13955.1|13959.9|13956.3|13956.6|13953.1|348
1661170500000|2022-08-22 12:15:00|13957.2|13955.2|13959.1|13954.1|13960.1|13956.5|13956.7|13953.2|324
1661170800000|2022-08-22 12:20:00|13959.2|13954.2|13954.8|13952.8|13959.7|13955.9|13953.6|13950|361
1661171100000|2022-08-22 12:25:00|13955.4|13953.4|13954.9|13952.9|13956.9|13954.1|13954.4|13950.9|288
1661171400000|2022-08-22 12:30:00|13955|13953|13958.4|13953.4|13958.7|13954.9|13954.7|13951.3|289
1661171700000|2022-08-22 12:35:00|13958.3|13953.3|13959.1|13954.1|13959.3|13955.6|13956.3|13952.4|358
1661172000000|2022-08-22 12:40:00|13959.2|13954.2|13958.7|13956.7|13960.1|13956.8|13957.3|13954.2|240
1661172300000|2022-08-22 12:45:00|13958.6|13956.6|13958.6|13956.6|13959.9|13956.9|13958|13954.9|277
1661172600000|2022-08-22 12:50:00|13958.7|13956.7|13957.3|13955.3|13960.5|13957.1|13957.3|13953.8|372
1661172900000|2022-08-22 12:55:00|13957.2|13955.2|13960.3|13955.3|13960.3|13956.7|13956.7|13952.4|353
1661173200000|2022-08-22 13:00:00|13960.2|13955.2|13959.2|13957.2|13961.4|13958.2|13958.6|13955.2|252
1661173500000|2022-08-22 13:05:00|13959.3|13957.3|13961.5|13956.5|13961.5|13957.8|13957.7|13954.3|288
1661173800000|2022-08-22 13:10:00|13961.4|13956.4|13960.5|13958.5|13962.1|13958.6|13958.7|13955.7|303
1661174100000|2022-08-22 13:15:00|13960.6|13958.6|13961.9|13959.9|13963.2|13960.3|13959.6|13956.3|229
1661174400000|2022-08-22 13:20:00|13962|13960|13960.5|13955.5|13962.1|13960.1|13958.3|13954.9|287
1661174700000|2022-08-22 13:25:00|13959|13957|13959.4|13957.4|13960.8|13957.9|13958.1|13953.9|291
1661175000000|2022-08-22 13:30:00|13959.5|13957.5|13961.9|13956.9|13962.1|13958.9|13958.2|13954.8|459
1661175300000|2022-08-22 13:35:00|13962|13957|13963.5|13958.5|13964.3|13960.8|13959.9|13956.5|446
1661175600000|2022-08-22 13:40:00|13963.6|13958.6|13962.8|13960.8|13964.5|13961.6|13961.7|13958.4|379
1661175900000|2022-08-22 13:45:00|13963|13961|13965.9|13963.9|13967.3|13963.9|13961.7|13957.9|337
1661176200000|2022-08-22 13:50:00|13965.8|13963.8|13970.7|13968.7|13972.8|13968.9|13965.8|13963.8|493
1661176500000|2022-08-22 13:55:00|13970.6|13968.6|13974.7|13972.7|13974.7|13972.7|13970.2|13966.7|377
1661176800000|2022-08-22 14:00:00|13974.6|13972.6|13971.8|13969.8|13975.7|13973.2|13971.3|13969.3|339
1661177100000|2022-08-22 14:05:00|13971.7|13969.7|13970.5|13968.5|13974.4|13970.9|13969.6|13966|394
1661177400000|2022-08-22 14:10:00|13970.6|13968.6|13968.4|13963.4|13972|13968.7|13967.6|13963|366
1661177700000|2022-08-22 14:15:00|13968.3|13963.3|13968.9|13966.9|13971.2|13967.2|13967|13963.2|325
1661178000000|2022-08-22 14:20:00|13969|13967|13973.6|13968.6|13973.8|13970|13969|13965|352
1661178300000|2022-08-22 14:25:00|13973.5|13968.5|13973.5|13968.5|13974.9|13971.1|13971.7|13967.9|403
1661178600000|2022-08-22 14:30:00|13973.6|13968.6|13971.2|13966.2|13974.2|13969.9|13967.6|13963.9|405
1661178900000|2022-08-22 14:35:00|13971.1|13966.1|13972.6|13967.6|13973.7|13969.4|13970.1|13965.5|351
1661179200000|2022-08-22 14:40:00|13972.7|13967.7|13973.9|13971.9|13975.3|13972.1|13967.4|13963.9|415
1661179500000|2022-08-22 14:45:00|13973.8|13971.8|13976|13974|13977.7|13974.3|13970.9|13967.4|411
1661179800000|2022-08-22 14:50:00|13977.6|13972.6|13976.8|13974.8|13979.5|13976.3|13975.5|13971.9|370
1661180100000|2022-08-22 14:55:00|13976.7|13974.7|13977.6|13975.6|13979.9|13976.4|13973.6|13970.2|446
1661180400000|2022-08-22 15:00:00|13977.5|13975.5|13980.6|13975.6|13981.1|13977.1|13977.5|13974|340
1661180700000|2022-08-22 15:05:00|13980.4|13975.4|13979.8|13974.8|13980.7|13976.3|13977.9|13974.2|305
1661181000000|2022-08-22 15:10:00|13979.9|13974.9|13981.9|13976.9|13981.9|13978.4|13978|13973.9|264
1661181300000|2022-08-22 15:15:00|13981.7|13976.7|13985.8|13980.8|13986|13982.4|13980.2|13976.7|283
1661181600000|2022-08-22 15:20:00|13985.7|13980.7|13983.9|13978.9|13986|13981.9|13981.9|13976.9|344
1661181900000|2022-08-22 15:25:00|13984|13979|13990.3|13985.3|13990.4|13985.4|13984|13979|378
1661182200000|2022-08-22 15:30:00|13991.1|13986.1|13987.4|13982.4|13991.2|13986.3|13984.1|13980.1|372
1661182500000|2022-08-22 15:35:00|13987.3|13982.3|13990.8|13985.8|13991|13986|13986.5|13981.5|278
1661182800000|2022-08-22 15:40:00|13990.9|13985.9|13989.4|13984.4|13990.9|13985.9|13987.1|13982.1|304
1661183100000|2022-08-22 15:45:00|13989.3|13984.3|13991.9|13986.9|13993.1|13989.1|13989.2|13984.2|220
1661183400000|2022-08-22 15:50:00|13991.8|13986.8|13988.8|13983.8|13991.8|13986.8|13987.3|13983.6|277
1661183700000|2022-08-22 15:55:00|13988.9|13983.9|13987.9|13982.9|13988.9|13983.9|13984.4|13979.8|320
1661184000000|2022-08-22 16:00:00|13988|13983|13989.3|13984.3|13989.8|13984.8|13986.3|13981.3|297
1661184300000|2022-08-22 16:05:00|13989.4|13984.4|13987.8|13982.8|13989.5|13984.5|13986.9|13981.9|262
1661184600000|2022-08-22 16:10:00|13987.9|13982.9|13985.1|13980.1|13988|13983|13985.1|13980.1|267
1661184900000|2022-08-22 16:15:00|13985|13980|13983.1|13978.1|13985.1|13980.1|13982.7|13977.7|273
1661185200000|2022-08-22 16:20:00|13983.2|13978.2|13980.2|13975.2|13983.2|13978.2|13979.6|13974.6|325
1661185500000|2022-08-22 16:25:00|13980.1|13975.1|13981|13976|13981.5|13976.5|13978.2|13973.2|320
1661185800000|2022-08-22 16:30:00|13981.1|13976.1|13979.6|13974.6|13981.6|13976.6|13979.4|13974.4|260
1661186100000|2022-08-22 16:35:00|13979.7|13974.7|13975.7|13970.7|13979.8|13974.8|13975.7|13970.7|219
1661186400000|2022-08-22 16:40:00|13975.8|13970.8|13979|13974|13979|13974|13975.7|13970.7|233
1661186700000|2022-08-22 16:45:00|13978.9|13973.9|13980.5|13975.5|13981.7|13976.7|13978.7|13973.7|268
1661187000000|2022-08-22 16:50:00|13980.3|13975.3|13978.1|13973.1|13980.4|13975.4|13977.5|13972.5|261
1661187300000|2022-08-22 16:55:00|13978|13973|13980.2|13975.2|13981.3|13976.3|13977.5|13972.5|273
1661187600000|2022-08-22 17:00:00|13980.1|13975.1|13983.6|13978.6|13983.8|13978.8|13979.7|13974.7|294
1661187900000|2022-08-22 17:05:00|13983.7|13978.7|13985.5|13980.5|13985.9|13980.9|13982.3|13977.3|313
1661188200000|2022-08-22 17:10:00|13985.4|13980.4|13984.5|13979.5|13986.8|13981.8|13984.4|13979.4|298
1661188500000|2022-08-22 17:15:00|13984.2|13979.2|13983.7|13978.7|13984.9|13979.9|13983|13978|278
1661188800000|2022-08-22 17:20:00|13983.8|13978.8|13986.2|13981.2|13986.7|13981.7|13983.7|13978.7|266
1661189100000|2022-08-22 17:25:00|13986.1|13981.1|13981.9|13976.9|13986.1|13981.1|13981.7|13976.7|324
1661189400000|2022-08-22 17:30:00|13982.1|13977.1|13985.8|13980.8|13986.4|13981.4|13982|13977|316
1661189700000|2022-08-22 17:35:00|13985.9|13980.9|13984.2|13979.2|13986.4|13981.4|13982.8|13977.8|308
1661190000000|2022-08-22 17:40:00|13984.3|13979.3|13981.6|13976.6|13984.6|13979.6|13981.3|13976.3|251
1661190300000|2022-08-22 17:45:00|13981.7|13976.7|13980|13975|13982.9|13977.9|13979.8|13974.8|228
1661190600000|2022-08-22 17:50:00|13979.9|13974.9|13981.8|13976.8|13982.1|13977.1|13979.9|13974.9|153
1661190900000|2022-08-22 17:55:00|13982|13977|13986.3|13981.3|13986.8|13982.3|13981.8|13976.8|210
1661191200000|2022-08-22 18:00:00|13986.2|13981.2|13986.8|13981.8|13989|13985.2|13986|13981|177
1661191500000|2022-08-22 18:05:00|13986.9|13981.9|13986.4|13981.4|13987.2|13982.2|13985.7|13980.7|207
1661191800000|2022-08-22 18:10:00|13986.5|13981.5|13986.2|13981.2|13987.8|13982.8|13985.8|13980.8|215
1661192100000|2022-08-22 18:15:00|13986.1|13981.1|13985.9|13980.9|13987.7|13982.7|13985.8|13980.8|245
1661192400000|2022-08-22 18:20:00|13986|13981|13987.1|13982.1|13987.5|13982.5|13984.4|13979.4|163
1661192700000|2022-08-22 18:25:00|13987.2|13982.2|13986.8|13981.8|13987.8|13982.8|13986.1|13981.1|192
1661193000000|2022-08-22 18:30:00|13986.9|13981.9|13984|13979|13987.2|13982.2|13984|13979|141
1661193300000|2022-08-22 18:35:00|13984.1|13979.1|13984.1|13979.1|13984.7|13979.7|13983.4|13978.4|169
1661193600000|2022-08-22 18:40:00|13984.2|13979.2|13984.8|13979.8|13985.2|13980.2|13983.7|13978.7|172
1661193900000|2022-08-22 18:45:00|13984.9|13979.9|13985.9|13980.9|13986.7|13981.7|13984.5|13979.5|119
1661194200000|2022-08-22 18:50:00|13985.8|13980.8|13985.6|13980.6|13986|13981|13984.9|13979.9|156
1661194500000|2022-08-22 18:55:00|13985.7|13980.7|13988.5|13983.5|13988.7|13983.7|13985.6|13980.6|223
1661194800000|2022-08-22 19:00:00|13988.6|13983.6|13983.9|13978.9|13988.6|13983.6|13983.5|13978.5|247
1661195100000|2022-08-22 19:05:00|13983.8|13978.8|13983|13978|13984.5|13979.5|13981.9|13976.9|281
1661195400000|2022-08-22 19:10:00|13982.9|13977.9|13980.2|13975.2|13982.9|13977.9|13980.1|13975.1|275
1661195700000|2022-08-22 19:15:00|13980.1|13975.1|13979.8|13974.8|13980.8|13975.8|13976.9|13971.9|212
1661196000000|2022-08-22 19:20:00|13979.9|13974.9|13977.4|13972.4|13980|13975|13977.3|13972.3|197
1661196300000|2022-08-22 19:25:00|13977.3|13972.3|13979|13974|13979.1|13974.1|13975.7|13970.7|177
1661196600000|2022-08-22 19:30:00|13978.9|13973.9|13980.6|13975.6|13981.2|13976.2|13977.5|13972.5|212
1661196900000|2022-08-22 19:35:00|13980.5|13975.5|13979.7|13974.7|13980.7|13975.7|13979.4|13974.4|222
1661197200000|2022-08-22 19:40:00|13980|13975|13983|13978|13983.1|13978.1|13980|13975|167
1661197500000|2022-08-22 19:45:00|13983.1|13978.1|13980.6|13975.6|13983.1|13978.1|13979.9|13974.9|170
1661197800000|2022-08-22 19:50:00|13980.7|13975.7|13980.5|13975.5|13980.9|13975.9|13978.1|13973.1|230
1661198100000|2022-08-22 19:55:00|13980.6|13975.6|13977.1|13972.1|13980.7|13975.7|13975|13970|257
1661198400000|2022-08-22 20:00:00|13977.4|13972.4|13977.7|13972.7|13979.3|13974.3|13976.5|13971.5|248
1661198700000|2022-08-22 20:05:00|13977.6|13972.6|13975.6|13970.6|13978.3|13973.3|13975.3|13970.3|191
1661199000000|2022-08-22 20:10:00|13975.7|13970.7|13977.6|13972.6|13978.1|13973.1|13975.6|13970.6|141
1661199300000|2022-08-22 20:15:00|13977.7|13972.7|13977.8|13972.8|13978.3|13973.3|13977.6|13972.6|179
1661199600000|2022-08-22 20:20:00|13977.9|13972.9|13977.5|13972.5|13978.2|13973.2|13977.4|13972.4|153
1661199900000|2022-08-22 20:25:00|13977.4|13972.4|13978|13973|13978.3|13973.3|13977.3|13972.3|172
1661200200000|2022-08-22 20:30:00|13978.2|13973.2|13978.5|13973.5|13979.5|13974.5|13978.2|13973.2|104
1661200500000|2022-08-22 20:35:00|13978.6|13973.6|13978.4|13973.4|13978.7|13973.7|13977.4|13972.4|73
1661200800000|2022-08-22 20:40:00|13978.2|13973.2|13980.9|13972.9|13980.9|13974.7|13978|13972.4|122
1661201100000|2022-08-22 20:45:00|13980|13974|13979.3|13974.3|13980.1|13974.6|13977.5|13972.5|114
1661201400000|2022-08-22 20:50:00|13979.2|13974.2|13979.1|13974.1|13980.6|13974.6|13977.7|13972.7|118
1661201700000|2022-08-22 20:55:00|13979|13974|13984.1|13968.1|13989.3|13976|13979|13967.7|940
1661202000000|2022-08-22 21:00:00|13987.6|13971.6|13985.5|13971.2|13987.8|13972.6|13985.5|13970.4|62
1661202300000|2022-08-22 21:05:00|13984.8|13968.8|13986.8|13970.8|13987.7|13977.4|13983.8|13968.8|57
1661202600000|2022-08-22 21:10:00|13988.7|13972.7|13986|13975.1|13989.6|13975.3|13983.1|13967.1|122
1661202900000|2022-08-22 21:15:00|13985.4|13971.9|13985.2|13969.2|13989.3|13976.5|13983.6|13968.4|121
1661203200000|2022-08-22 21:20:00|13986.6|13970.6|13984.2|13975.9|13988.9|13976.6|13983.3|13969.4|318
1661203500000|2022-08-22 21:25:00|13984.6|13975.7|13982.3|13966.3|13986.7|13977.6|13972.4|13956.4|447
1661203800000|2022-08-22 21:30:00|13984.3|13969.5|13986.3|13973.5|13987.6|13976.4|13976.5|13960.5|203
1661204100000|2022-08-22 21:35:00|13985.7|13974.7|13984.6|13970.7|13986.6|13976.2|13981.4|13965.4|105
1661204400000|2022-08-22 21:40:00|13982.3|13972|13984.2|13971.9|13986.7|13976.1|13980.1|13964.1|86
1661204700000|2022-08-22 21:45:00|13981.1|13965.1|13977.8|13961.8|13984.8|13970.2|13974|13958|229
1661205000000|2022-08-22 21:50:00|13979.5|13963.5|13979.5|13963.5|13982.5|13966.5|13974.9|13958.9|250
1661205300000|2022-08-22 21:55:00|13979.1|13963.1|13982.9|13966.9|13987.3|13971.3|13978.2|13962.2|271
1661205600000|2022-08-22 22:00:00|13982.8|13966.8|13983.2|13973.5|13990.1|13976.9|13967.7|13951.7|491
1661205900000|2022-08-22 22:05:00|13984.8|13972|13977.8|13967.9|13990.7|13978.4|13977.1|13965.2|274
1661206200000|2022-08-22 22:10:00|13977.3|13968.5|13982.2|13966.2|13982.4|13970|13977.3|13965.4|164
1661206500000|2022-08-22 22:15:00|13981.7|13966.5|13980.3|13964.3|13988.2|13972.3|13978|13964|201
1661206800000|2022-08-22 22:20:00|13980.4|13964.4|13976.9|13964.1|13984.9|13968.9|13975.7|13962.3|245
1661207100000|2022-08-22 22:25:00|13975.7|13965.6|13981.1|13966.2|13982|13967.9|13975.1|13963.2|182
1661207400000|2022-08-22 22:30:00|13980.4|13966.6|13977.5|13965.4|13983.5|13969.5|13974.1|13962.1|247
1661207700000|2022-08-22 22:35:00|13977.2|13966|13987|13971|13990.5|13974.5|13973.5|13961.6|283
1661208000000|2022-08-22 22:40:00|13986.9|13970.9|13976.1|13967.1|13987|13971.1|13973.8|13964|254
1661208300000|2022-08-22 22:45:00|13975.1|13968.2|13974.5|13969.5|13978.2|13969.7|13974.1|13965.1|105
1661208600000|2022-08-22 22:50:00|13974.3|13969.3|13974.2|13969.2|13976.9|13970.4|13973.6|13967.1|119
1661208900000|2022-08-22 22:55:00|13973.1|13968.1|13973.3|13968.3|13976.6|13969.2|13972.6|13966.6|79
1661209200000|2022-08-22 23:00:00|13974.1|13969.1|13976.8|13971.8|13976.8|13971.8|13973|13968|139
1661209500000|2022-08-22 23:05:00|13977.1|13972.1|13976.2|13971.2|13981|13974.5|13975|13968.5|196
1661209800000|2022-08-22 23:10:00|13976.1|13971.1|13979.3|13974.3|13979.4|13974.4|13975.9|13970.9|150
1661210100000|2022-08-22 23:15:00|13979.2|13974.2|13979.9|13974.9|13981.3|13976.3|13979.1|13974.1|211
1661210400000|2022-08-22 23:20:00|13979.8|13974.8|13981.5|13976.5|13982.5|13977.5|13979.8|13974.8|144
1661210700000|2022-08-22 23:25:00|13981.4|13976.4|13982.3|13977.3|13983.1|13978.1|13981.3|13975.9|163
1661211000000|2022-08-22 23:30:00|13982.2|13977.2|13983|13978|13984|13978.4|13981.9|13976.9|126
1661211300000|2022-08-22 23:35:00|13983.1|13978.1|13980.7|13975.7|13984.1|13978.2|13980.5|13975.5|186
1661211600000|2022-08-22 23:40:00|13980.6|13975.6|13980.5|13975.5|13981.3|13977.3|13979.1|13975.1|165
1661211900000|2022-08-22 23:45:00|13980.6|13975.6|13979|13974|13981.3|13976.3|13978.8|13973.8|138
1661212200000|2022-08-22 23:50:00|13978.9|13973.9|13978.1|13973.1|13979.6|13975.9|13977.7|13972.7|115
1661212500000|2022-08-22 23:55:00|13978.2|13973.2|13977.6|13972.6|13978.7|13973.7|13976.8|13971.8|133
1661212800000|2022-08-23 00:00:00|13977.5|13972.5|13982.9|13977.9|13983.2|13978.7|13976|13971|323
1661213100000|2022-08-23 00:05:00|13982.8|13977.8|13980.5|13975.5|13984.4|13979.8|13979|13975.5|343
1661213400000|2022-08-23 00:10:00|13980.6|13975.6|13983.8|13978.8|13984|13979|13976.6|13972.8|293
1661213700000|2022-08-23 00:15:00|13983.7|13978.7|13979.9|13974.9|13984|13980.2|13979.4|13974.8|234
1661214000000|2022-08-23 00:20:00|13979.8|13974.8|13977.1|13972.1|13980.8|13977.2|13976|13972.1|248
1661214300000|2022-08-23 00:25:00|13977.2|13972.2|13974.8|13969.8|13979.1|13975.4|13973|13969|302
1661214600000|2022-08-23 00:30:00|13974.7|13969.7|13975.5|13970.5|13977|13973.3|13972.3|13968.6|298
1661214900000|2022-08-23 00:35:00|13975.6|13970.6|13974.3|13969.3|13975.7|13971.9|13969.7|13966.1|399
1661215200000|2022-08-23 00:40:00|13974.4|13969.4|13974.4|13972.4|13977.3|13973.6|13972.8|13968.9|403
1661215500000|2022-08-23 00:45:00|13975.9|13970.9|13976.6|13971.6|13977.1|13973.5|13973.8|13970.4|296
1661215800000|2022-08-23 00:50:00|13976.3|13971.3|13977.8|13972.8|13978.5|13973.6|13974|13970.2|418
1661216100000|2022-08-23 00:55:00|13977.9|13972.9|13975.1|13973.1|13979.5|13975.9|13974|13970.5|424
1661216400000|2022-08-23 01:00:00|13975|13973|13971.6|13969.6|13975.6|13973.1|13969.7|13966.2|317
1661216700000|2022-08-23 01:05:00|13971.5|13969.5|13966.7|13964.7|13972.6|13969.7|13964.7|13961.3|293
1661217000000|2022-08-23 01:10:00|13968.5|13963.5|13970.4|13965.4|13971.9|13967.7|13968.2|13963.2|294
1661217300000|2022-08-23 01:15:00|13970.5|13965.5|13972.4|13970.4|13974.2|13970.8|13968.5|13964.8|329
1661217600000|2022-08-23 01:20:00|13972.6|13970.6|13972.2|13970.2|13975.2|13971.1|13969.4|13966.1|312
1661217900000|2022-08-23 01:25:00|13973.7|13968.7|13972.5|13970.5|13976.1|13972.5|13971.8|13968.7|294
1661218200000|2022-08-23 01:30:00|13972.6|13970.6|13973.2|13971.2|13975.8|13972.4|13971.5|13968.2|304
1661218500000|2022-08-23 01:35:00|13973.1|13971.1|13976.5|13974.5|13976.8|13974.7|13972.7|13969.2|297
1661218800000|2022-08-23 01:40:00|13976.4|13974.4|13977|13972|13978|13974.6|13972.9|13969.5|360
1661219100000|2022-08-23 01:45:00|13977.1|13972.1|13973.8|13968.8|13977.8|13974.2|13971.6|13968.1|329
1661219400000|2022-08-23 01:50:00|13973.9|13968.9|13974.2|13972.2|13975.9|13972.6|13972.3|13968.9|272
1661219700000|2022-08-23 01:55:00|13974.1|13972.1|13973|13971|13975.8|13972.4|13972.1|13968.8|259
1661220000000|2022-08-23 02:00:00|13972.9|13970.9|13976.8|13971.8|13976.8|13973|13972.5|13969.1|207
1661220300000|2022-08-23 02:05:00|13975.3|13973.3|13974.5|13972.5|13976.3|13973.7|13973.8|13970.3|229
1661220600000|2022-08-23 02:10:00|13976.7|13971.7|13971.8|13969.8|13976.7|13973.4|13971.7|13968.1|180
1661220900000|2022-08-23 02:15:00|13971.9|13969.9|13972.4|13970.4|13974|13970.6|13971.8|13968.6|190
1661221200000|2022-08-23 02:20:00|13972.3|13970.3|13971.3|13966.3|13972.6|13970.4|13969.4|13966.1|225
1661221500000|2022-08-23 02:25:00|13968.7|13966.7|13969.3|13967.3|13971.5|13967.9|13968.7|13965.5|243
1661221800000|2022-08-23 02:30:00|13969.2|13967.2|13970.2|13968.2|13971.8|13968.3|13968.7|13965.2|186
1661222100000|2022-08-23 02:35:00|13970.3|13968.3|13972.4|13970.4|13974.2|13970.7|13968.7|13965|229
1661222400000|2022-08-23 02:40:00|13974|13969|13974.4|13969.4|13974.8|13971.2|13972.4|13968.7|198
1661222700000|2022-08-23 02:45:00|13974.3|13969.3|13971.2|13969.2|13974.3|13970.9|13970.8|13967.4|219
1661223000000|2022-08-23 02:50:00|13971.3|13969.3|13971.4|13969.4|13973.1|13969.7|13970.8|13967.2|189
1661223300000|2022-08-23 02:55:00|13971.3|13969.3|13971.8|13969.8|13973.7|13970.4|13971.1|13967.6|178
1661223600000|2022-08-23 03:00:00|13971.9|13969.9|13972.8|13967.8|13973.7|13970.2|13970.7|13967.3|182
1661223900000|2022-08-23 03:05:00|13972.6|13967.6|13971.2|13969.2|13972.9|13969.5|13971|13967.5|143
1661224200000|2022-08-23 03:10:00|13971.3|13969.3|13971.3|13969.3|13975|13971.6|13971.1|13967.6|236
1661224500000|2022-08-23 03:15:00|13971.4|13969.4|13972.5|13970.5|13974|13970.8|13971.2|13967.6|263
1661224800000|2022-08-23 03:20:00|13972.6|13970.6|13970.1|13968.1|13974.1|13970.6|13970|13966.6|211
1661225100000|2022-08-23 03:25:00|13970.2|13968.2|13970.2|13968.2|13971.8|13968.4|13969.2|13965.9|182
1661225400000|2022-08-23 03:30:00|13970.3|13968.3|13972.2|13970.2|13974.3|13971.2|13970.2|13967.5|173
1661225700000|2022-08-23 03:35:00|13972.1|13970.1|13970.4|13968.4|13974.2|13971|13970.3|13967|261
1661226000000|2022-08-23 03:40:00|13970.5|13968.5|13973.8|13968.8|13974|13970.7|13970.1|13966.6|223
1661226300000|2022-08-23 03:45:00|13973.7|13968.7|13972.5|13970.5|13975.3|13971.8|13972.1|13968.6|172
1661226600000|2022-08-23 03:50:00|13972.4|13970.4|13972.8|13970.8|13974.6|13972.6|13972.3|13969|182
1661226900000|2022-08-23 03:55:00|13972.7|13970.7|13971.7|13969.7|13974.5|13971.2|13969.2|13966|253
1661227200000|2022-08-23 04:00:00|13971.6|13969.6|13971.3|13969.3|13973.1|13969.8|13970.2|13966.7|163
1661227500000|2022-08-23 04:05:00|13970.2|13968.2|13971.5|13969.5|13973.4|13971|13970.2|13967.5|182
1661227800000|2022-08-23 04:10:00|13971.3|13969.3|13971.8|13969.8|13973.3|13969.8|13970.6|13966.9|158
1661228100000|2022-08-23 04:15:00|13971.9|13969.9|13971.5|13969.5|13974|13970.4|13970.7|13967.5|191
1661228400000|2022-08-23 04:20:00|13971.4|13969.4|13972.5|13970.5|13974|13970.7|13971.2|13967.7|191
1661228700000|2022-08-23 04:25:00|13972.1|13970.1|13973.7|13968.7|13974|13970.5|13971.1|13967.7|124
1661229000000|2022-08-23 04:30:00|13973.8|13968.8|13973.3|13971.3|13975.1|13971.7|13971.6|13968.5|183
1661229300000|2022-08-23 04:35:00|13973.4|13971.4|13972.9|13970.9|13974.8|13971.4|13972.6|13969|152
1661229600000|2022-08-23 04:40:00|13972.8|13970.8|13973.3|13971.3|13975.3|13972|13972.8|13969.7|120
1661229900000|2022-08-23 04:45:00|13973.4|13971.4|13975.5|13973.5|13977|13973.8|13973.3|13969.8|134
1661230200000|2022-08-23 04:50:00|13975.6|13973.6|13978.5|13976.5|13980.3|13976.7|13975.2|13971.7|212
1661230500000|2022-08-23 04:55:00|13978.4|13976.4|13984.3|13979.3|13984.4|13979.3|13978.1|13974.8|224
1661230800000|2022-08-23 05:00:00|13983.9|13978.9|13974.9|13969.9|13983.9|13978.9|13967.7|13953.9|492
1661231100000|2022-08-23 05:05:00|13974.8|13969.8|13977.9|13972.9|13978.5|13974.7|13973.8|13968.8|351
1661231400000|2022-08-23 05:10:00|13978.2|13973.2|13977.3|13975.3|13981.1|13976.2|13976.9|13973.2|326
1661231700000|2022-08-23 05:15:00|13978.7|13973.7|13977.1|13972.1|13978.9|13975.4|13974.8|13970.3|330
1661232000000|2022-08-23 05:20:00|13977.3|13972.3|13983|13981|13985.2|13981|13977.1|13972.1|344
1661232300000|2022-08-23 05:25:00|13984.3|13979.3|13979.8|13977.8|13984.4|13980.5|13979.1|13976|283
1661232600000|2022-08-23 05:30:00|13979.7|13977.7|13981.1|13976.1|13984.9|13981.7|13979.1|13975.9|305
1661232900000|2022-08-23 05:35:00|13981.2|13976.2|13981.6|13976.6|13982.5|13978|13978.3|13973.6|313
1661233200000|2022-08-23 05:40:00|13981.5|13976.5|13981.1|13976.1|13981.7|13978.3|13978.7|13974.7|304
1661233500000|2022-08-23 05:45:00|13981|13976|13984.2|13979.2|13984.3|13980.6|13981|13976|208
1661233800000|2022-08-23 05:50:00|13984.3|13979.3|13984.1|13979.1|13984.6|13980.7|13982.7|13978|268
1661234100000|2022-08-23 05:55:00|13984.2|13979.2|13984.5|13979.5|13984.6|13981|13979.5|13975.9|267
1661234400000|2022-08-23 06:00:00|13984.4|13979.4|13985.1|13983.1|13987.8|13984.2|13981.3|13977.7|426
1661234700000|2022-08-23 06:05:00|13985.2|13983.2|13985.6|13983.6|13988.2|13985.8|13985|13981.5|300
1661235000000|2022-08-23 06:10:00|13985.5|13983.5|13987.6|13985.6|13989.1|13985.7|13984.1|13980.6|319
1661235300000|2022-08-23 06:15:00|13987.7|13985.7|13990.4|13988.4|13992.2|13988.6|13985.5|13982.2|438
1661235600000|2022-08-23 06:20:00|13989.8|13987.8|13992.5|13990.5|13998.3|13994.8|13989.6|13986.1|435
1661235900000|2022-08-23 06:25:00|13992.7|13990.7|13992.9|13990.9|13998.5|13995|13990.4|13987.6|442
1661236200000|2022-08-23 06:30:00|13994.3|13989.3|13995.2|13993.2|13996.6|13993.3|13990.7|13987.3|427
1661236500000|2022-08-23 06:35:00|13995.3|13993.3|14000.8|13998.8|14002.4|13999.8|13995.1|13991.5|321
1661236800000|2022-08-23 06:40:00|14000.9|13998.9|14000.8|13995.8|14005.5|14001.9|13999|13995.7|301
1661237100000|2022-08-23 06:45:00|13998.7|13996.7|13993.6|13991.6|14000.2|13996.8|13992.2|13988.7|357
1661237400000|2022-08-23 06:50:00|13993.5|13991.5|13992.6|13987.6|13994.6|13991.7|13989.7|13985.2|383
1661237700000|2022-08-23 06:55:00|13992.5|13987.5|13988.1|13983.1|13992.5|13988.2|13986.9|13983|380
1661238000000|2022-08-23 07:00:00|13988|13983|13982.1|13977.1|13988|13984.9|13981.2|13976.9|423
1661238300000|2022-08-23 07:05:00|13981.8|13976.8|13979.5|13974.5|13985.2|13980.8|13976.8|13973.1|459
1661238600000|2022-08-23 07:10:00|13979.6|13974.6|13979|13974|13979.6|13975.7|13973.4|13969.4|473
1661238900000|2022-08-23 07:15:00|13979.4|13974.4|13978.3|13976.3|13981.8|13979|13976.9|13971.9|531
1661239200000|2022-08-23 07:20:00|13978.4|13976.4|13975.5|13970.5|13980.2|13976.9|13972.1|13968|528
1661239500000|2022-08-23 07:25:00|13975.6|13970.6|13977.3|13972.3|13977.8|13974.2|13974.5|13969.6|323
1661239800000|2022-08-23 07:30:00|13976.1|13971.1|13974.7|13969.7|13976.9|13973.3|13962.5|13957.5|593
1661240100000|2022-08-23 07:35:00|13974.8|13969.8|13967.1|13962.1|13976.1|13972.7|13965.6|13961.9|470
1661240400000|2022-08-23 07:40:00|13966|13964|13962.5|13957.5|13968|13964.6|13957.4|13952.4|586
1661240700000|2022-08-23 07:45:00|13962.4|13957.4|13967.1|13962.1|13967.7|13963.8|13958.6|13954.9|489
1661241000000|2022-08-23 07:50:00|13967.2|13962.2|13969.5|13964.5|13970.3|13966.2|13961.8|13958.7|415
1661241300000|2022-08-23 07:55:00|13969.6|13964.6|13969.4|13964.4|13970.1|13966.3|13963.6|13960|404
1661241600000|2022-08-23 08:00:00|13969.3|13964.3|13966.2|13964.2|13970.4|13966.8|13965.7|13961.4|551
1661241900000|2022-08-23 08:05:00|13967.8|13962.8|13967.9|13962.9|13968.9|13965.6|13965.2|13961.7|364
1661242200000|2022-08-23 08:10:00|13967.8|13962.8|13963.7|13958.7|13967.8|13963.6|13958.6|13955|479
1661242500000|2022-08-23 08:15:00|13963.6|13958.6|13957.7|13952.7|13964.4|13959.4|13956.9|13951.9|362
1661242800000|2022-08-23 08:20:00|13957.6|13952.6|13961.2|13956.2|13961.8|13957.5|13955.6|13950.6|371
1661243100000|2022-08-23 08:25:00|13961.1|13956.1|13960.2|13955.2|13961.2|13957.5|13957.4|13953.8|360
1661243400000|2022-08-23 08:30:00|13959|13954|13956.7|13951.7|13962.1|13957.1|13955.3|13950.3|545
1661243700000|2022-08-23 08:35:00|13956.8|13951.8|13950.4|13945.4|13956.8|13952.6|13950.4|13945.4|389
1661244000000|2022-08-23 08:40:00|13950.5|13945.5|13954.3|13949.3|13954.5|13950.9|13948.4|13944|369
1661244300000|2022-08-23 08:45:00|13954.4|13949.4|13957.3|13955.3|13958.9|13955.3|13952.8|13949.3|379
1661244600000|2022-08-23 08:50:00|13957.4|13955.4|13960.4|13958.4|13961.8|13959.2|13956.2|13953.2|412
1661244900000|2022-08-23 08:55:00|13960.5|13958.5|13958.9|13956.9|13962.9|13959.4|13958.4|13954.8|385
1661245200000|2022-08-23 09:00:00|13958.8|13956.8|13962.1|13957.1|13967.6|13963.9|13958.8|13955.5|428
1661245500000|2022-08-23 09:05:00|13962|13957|13956.3|13954.3|13962.1|13958.6|13954.3|13950.9|412
1661245800000|2022-08-23 09:10:00|13956.2|13954.2|13956|13954|13958.8|13955.6|13953.7|13951.6|436
1661246100000|2022-08-23 09:15:00|13956.1|13954.1|13962.1|13957.1|13962.5|13958.8|13955.9|13953.5|386
1661246400000|2022-08-23 09:20:00|13962|13957|13964.1|13959.1|13964.2|13959.2|13958|13954|420
1661246700000|2022-08-23 09:25:00|13964|13959|13967.9|13962.9|13968.5|13963.5|13962.7|13958.9|372
1661247000000|2022-08-23 09:30:00|13967.8|13962.8|13969.1|13964.1|13969.5|13965.7|13964.7|13961.2|331
1661247300000|2022-08-23 09:35:00|13969.2|13964.2|13968.4|13966.4|13972.6|13968.8|13966.9|13963.4|308
1661247600000|2022-08-23 09:40:00|13968.3|13966.3|13966.7|13964.7|13971.1|13967.9|13965.6|13962.1|345
1661247900000|2022-08-23 09:45:00|13966.6|13964.6|13964.7|13959.7|13969.8|13965|13964.1|13959.7|387
1661248200000|2022-08-23 09:50:00|13964.8|13959.8|13965.1|13960.1|13967.2|13962.5|13964.3|13959.6|377
1661248500000|2022-08-23 09:55:00|13965|13960|13960.4|13955.4|13965.9|13962.1|13960.4|13955.4|304
1661248800000|2022-08-23 10:00:00|13960.5|13955.5|13962.1|13957.1|13962.9|13957.9|13956.9|13952|437
1661249100000|2022-08-23 10:05:00|13962|13957|13964.4|13962.4|13965.9|13962.4|13960|13956.5|299
1661249400000|2022-08-23 10:10:00|13964.2|13962.2|13969.5|13964.5|13970|13965|13963.5|13960.2|304
1661249700000|2022-08-23 10:15:00|13969.6|13964.6|13974.1|13969.1|13974.3|13969.3|13968.5|13964.6|368
1661250000000|2022-08-23 10:20:00|13974|13969|13973.9|13971.9|13975.3|13972.8|13971.9|13968.1|342
1661250300000|2022-08-23 10:25:00|13974|13972|13971.3|13966.3|13975.8|13972.4|13969.8|13966.3|322
1661250600000|2022-08-23 10:30:00|13971.5|13966.5|13968.7|13963.7|13971.8|13968.3|13968.5|13963.5|290
1661250900000|2022-08-23 10:35:00|13968.8|13963.8|13968.6|13963.6|13970.4|13966.3|13966.8|13963.1|321
1661251200000|2022-08-23 10:40:00|13968.5|13963.5|13963.5|13958.5|13968.7|13963.7|13963|13958.1|293
1661251500000|2022-08-23 10:45:00|13963.6|13958.6|13962.2|13957.2|13964|13960.6|13960.2|13955.9|331
1661251800000|2022-08-23 10:50:00|13962.1|13957.1|13962.8|13960.8|13964.3|13961|13960.5|13956.3|292
1661252100000|2022-08-23 10:55:00|13962.7|13960.7|13963.2|13958.2|13964.5|13960.9|13961.4|13957.1|327
1661252400000|2022-08-23 11:00:00|13963|13958|13963.1|13958.1|13964.5|13959.5|13959.4|13955.9|339
1661252700000|2022-08-23 11:05:00|13963.2|13958.2|13962.6|13960.6|13966.3|13962.5|13961.8|13957.9|374
1661253000000|2022-08-23 11:10:00|13962.8|13960.8|13962.2|13957.2|13965.1|13961.3|13960.3|13956.6|306
1661253300000|2022-08-23 11:15:00|13962.1|13957.1|13961|13959|13964.2|13960.5|13960.8|13956.8|310
1661253600000|2022-08-23 11:20:00|13961.2|13959.2|13962.1|13957.1|13963.1|13959.2|13959.2|13955.8|269
1661253900000|2022-08-23 11:25:00|13962|13957|13962.6|13960.6|13965.2|13961.4|13960.5|13956.8|255
1661254200000|2022-08-23 11:30:00|13962.5|13960.5|13965.6|13963.6|13967.5|13963.7|13962.2|13958.7|307
1661254500000|2022-08-23 11:35:00|13965.7|13963.7|13965.1|13960.1|13966.2|13964.2|13962.9|13959.5|283
1661254800000|2022-08-23 11:40:00|13965.2|13960.2|13964.7|13959.7|13967.4|13962.4|13963.9|13958.9|330
1661255100000|2022-08-23 11:45:00|13964.6|13959.6|13964.3|13959.3|13967|13962|13961.1|13957.6|348
1661255400000|2022-08-23 11:50:00|13964.4|13959.4|13959.5|13957.5|13966|13962.3|13959.3|13954.7|349
1661255700000|2022-08-23 11:55:00|13961.1|13959.1|13965.3|13960.3|13966.8|13962.8|13960.4|13956.4|407
1661256000000|2022-08-23 12:00:00|13965.5|13960.5|13966.9|13961.9|13967.8|13963.5|13961.4|13957.6|426
1661256300000|2022-08-23 12:05:00|13967|13962|13964.1|13959.1|13967.4|13964|13962.8|13958.2|318
1661256600000|2022-08-23 12:10:00|13964.2|13959.2|13964.1|13959.1|13966.2|13961.2|13959.7|13955.8|374
1661256900000|2022-08-23 12:15:00|13964|13959|13966.5|13961.5|13966.8|13961.8|13962.1|13957.8|385
1661257200000|2022-08-23 12:20:00|13966.1|13961.1|13972.7|13967.7|13974|13970.5|13965.6|13960.6|451
1661257500000|2022-08-23 12:25:00|13972.6|13967.6|13970.7|13965.7|13973.2|13969.4|13967.7|13963.6|396
1661257800000|2022-08-23 12:30:00|13970.8|13965.8|13976|13971|13977.2|13974.1|13970.6|13965.6|497
1661258100000|2022-08-23 12:35:00|13976.2|13971.2|13971.3|13969.3|13976.7|13973|13971.2|13967.9|395
1661258400000|2022-08-23 12:40:00|13970.7|13968.7|13967.2|13962.2|13972.2|13968.7|13965.7|13960.7|437
1661258700000|2022-08-23 12:45:00|13967.1|13962.1|13968.9|13963.9|13969.7|13964.7|13966.7|13961.7|407
1661259000000|2022-08-23 12:50:00|13969|13964|13967|13962|13970.2|13965.2|13965.4|13960.9|451
1661259300000|2022-08-23 12:55:00|13966.9|13961.9|13970.8|13965.8|13971.4|13966.4|13966.4|13961.4|422
1661259600000|2022-08-23 13:00:00|13970.6|13965.6|13969.5|13964.5|13972.3|13968.4|13966.6|13962.3|386
1661259900000|2022-08-23 13:05:00|13969.4|13964.4|13969.2|13964.2|13970.5|13966.9|13965.1|13960.2|411
1661260200000|2022-08-23 13:10:00|13969.3|13964.3|13963|13958|13970|13966.1|13962.2|13957.7|470
1661260500000|2022-08-23 13:15:00|13963.1|13958.1|13962.8|13957.8|13966.7|13962|13961.5|13957.2|444
1661260800000|2022-08-23 13:20:00|13962.7|13957.7|13954.8|13952.8|13963.2|13959.5|13954.5|13951.4|489
1661261100000|2022-08-23 13:25:00|13954.9|13952.9|13959.1|13954.1|13963.8|13960.4|13954.9|13952.9|482
1661261400000|2022-08-23 13:30:00|13959|13954|13953.4|13951.4|13960.9|13957.7|13952.8|13949.8|457
1661261700000|2022-08-23 13:35:00|13953.2|13951.2|13946.8|13941.8|13955.5|13952.6|13942|13937|619
1661262000000|2022-08-23 13:40:00|13946.9|13941.9|13946.9|13941.9|13947.8|13942.8|13941.2|13937.8|514
1661262300000|2022-08-23 13:45:00|13942.4|13937.4|13920.4|13915.4|13942.4|13937.4|13914.8|13909.8|792
1661262600000|2022-08-23 13:50:00|13920.3|13915.3|13928.9|13923.9|13929.9|13924.9|13917.8|13912.8|734
1661262900000|2022-08-23 13:55:00|13928.7|13923.7|13916.1|13911.1|13928.7|13923.7|13915.5|13910.5|610
1661263200000|2022-08-23 14:00:00|13916.2|13911.2|13912.8|13907.8|13917.6|13912.6|13895.8|13890.8|829
1661263500000|2022-08-23 14:05:00|13912.6|13907.6|13893.8|13888.8|13912.7|13907.7|13893.5|13888.5|739
1661263800000|2022-08-23 14:10:00|13893.7|13888.7|13903|13898|13903|13898|13893.3|13888.3|715
1661264100000|2022-08-23 14:15:00|13903.3|13898.3|13918.9|13913.9|13919.1|13914.1|13901.3|13896.3|693
1661264400000|2022-08-23 14:20:00|13919|13914|13918.8|13913.8|13922.6|13917.6|13912.8|13907.8|646
1661264700000|2022-08-23 14:25:00|13918.9|13913.9|13921.4|13916.4|13924.4|13919.4|13918.4|13913.4|651
1661265000000|2022-08-23 14:30:00|13921.3|13916.3|13919|13914|13923.7|13918.7|13916.8|13911.8|570
1661265300000|2022-08-23 14:35:00|13919.1|13914.1|13930.9|13925.9|13931.5|13926.5|13917.4|13912.4|543
1661265600000|2022-08-23 14:40:00|13930.8|13925.8|13925.6|13920.6|13933|13928|13925|13920|542
1661265900000|2022-08-23 14:45:00|13925.4|13920.4|13918.9|13913.9|13926.2|13921.2|13917.6|13912.6|532
1661266200000|2022-08-23 14:50:00|13918.8|13913.8|13917.6|13912.6|13918.8|13913.8|13913.9|13908.9|636
1661266500000|2022-08-23 14:55:00|13917.7|13912.7|13914.8|13909.8|13919.6|13914.6|13910.7|13905.7|513
1661266800000|2022-08-23 15:00:00|13914.7|13909.7|13910.5|13905.5|13917.9|13912.9|13909.4|13904.4|547
1661267100000|2022-08-23 15:05:00|13910.6|13905.6|13910.7|13905.7|13916.2|13911.2|13909.7|13904.7|518
1661267400000|2022-08-23 15:10:00|13910.8|13905.8|13909|13904|13910.8|13905.8|13904.2|13899.2|532
1661267700000|2022-08-23 15:15:00|13908.9|13903.9|13908.9|13903.9|13909.7|13905.8|13902.4|13897.9|469
1661268000000|2022-08-23 15:20:00|13909.1|13904.1|13911.1|13906.1|13911.3|13906.3|13906.7|13901.7|417
1661268300000|2022-08-23 15:25:00|13911|13906|13917.4|13912.4|13917.5|13912.5|13910|13905|370
1661268600000|2022-08-23 15:30:00|13917.3|13912.3|13916.3|13914.3|13918.3|13914.4|13913.2|13908.2|391
1661268900000|2022-08-23 15:35:00|13916.2|13914.2|13916.9|13911.9|13918.3|13914.2|13913.7|13910|359
1661269200000|2022-08-23 15:40:00|13917|13912|13916.5|13914.5|13919.3|13915.2|13914.1|13910.9|291
1661269500000|2022-08-23 15:45:00|13916.6|13914.6|13919|13914|13919|13914.9|13915|13910|295
1661269800000|2022-08-23 15:50:00|13918.9|13913.9|13919.5|13914.5|13921.1|13916.8|13917.6|13912.6|304
1661270100000|2022-08-23 15:55:00|13919.7|13914.7|13921.8|13916.8|13924.2|13919.2|13919.2|13914.2|322
1661270400000|2022-08-23 16:00:00|13921.9|13916.9|13925.4|13920.4|13926.9|13921.9|13919.6|13914.6|330
1661270700000|2022-08-23 16:05:00|13925.3|13920.3|13925|13920|13927.2|13922.2|13924.7|13919.7|325
1661271000000|2022-08-23 16:10:00|13924.9|13919.9|13925.3|13920.3|13925.5|13921.3|13923.3|13919.6|228
1661271300000|2022-08-23 16:15:00|13925.4|13920.4|13928|13923|13929.1|13924.1|13925.4|13920.4|281
1661271600000|2022-08-23 16:20:00|13927.9|13922.9|13924.2|13919.2|13929.4|13924.4|13923.9|13918.9|282
1661271900000|2022-08-23 16:25:00|13924.3|13919.3|13925.2|13920.2|13925.4|13920.4|13923.6|13918.6|280
1661272200000|2022-08-23 16:30:00|13925.1|13920.1|13924.1|13919.1|13925.2|13920.2|13923.3|13918.3|263
1661272500000|2022-08-23 16:35:00|13923.8|13918.8|13922.2|13917.2|13924.2|13919.2|13920.9|13916.8|257
1661272800000|2022-08-23 16:40:00|13922.1|13917.1|13924.1|13919.1|13924.5|13919.5|13920.4|13916.7|210
1661273100000|2022-08-23 16:45:00|13924.2|13919.2|13925.2|13920.2|13927.2|13923.3|13923.4|13918.8|242
1661273400000|2022-08-23 16:50:00|13925.3|13920.3|13923.7|13918.7|13926.7|13921.7|13923|13918|241
1661273700000|2022-08-23 16:55:00|13923.6|13918.6|13920.4|13915.4|13923.6|13918.9|13919.1|13915.3|252
1661274000000|2022-08-23 17:00:00|13920.5|13915.5|13920.8|13915.8|13922.6|13917.8|13919.7|13914.7|307
1661274300000|2022-08-23 17:05:00|13920.7|13915.7|13925.8|13920.8|13926.5|13921.5|13920.6|13915.6|291
1661274600000|2022-08-23 17:10:00|13925.7|13920.7|13927.8|13922.8|13930.2|13925.2|13924.5|13919.8|314
1661274900000|2022-08-23 17:15:00|13927.9|13922.9|13930.7|13925.7|13930.9|13925.9|13926.2|13921.2|343
1661275200000|2022-08-23 17:20:00|13930.8|13925.8|13932.7|13927.7|13932.7|13927.7|13928.8|13923.8|346
1661275500000|2022-08-23 17:25:00|13932.5|13927.5|13933.3|13928.3|13934.1|13929.1|13930.7|13927|382
1661275800000|2022-08-23 17:30:00|13933.2|13928.2|13931.9|13929.9|13935.8|13930.8|13931.6|13927.3|343
1661276100000|2022-08-23 17:35:00|13931.7|13929.7|13935.9|13930.9|13936|13932.6|13931.7|13927.9|341
1661276400000|2022-08-23 17:40:00|13934.5|13932.5|13935.4|13930.4|13936.2|13932.6|13934|13929.6|259
1661276700000|2022-08-23 17:45:00|13935.3|13930.3|13933.2|13928.2|13936.6|13931.6|13933.2|13928.2|222
1661277000000|2022-08-23 17:50:00|13933.4|13928.4|13936.6|13931.6|13937.1|13932.1|13933.4|13928.4|214
1661277300000|2022-08-23 17:55:00|13936.5|13931.5|13938.1|13933.1|13938.5|13933.6|13935.5|13931.3|233
1661277600000|2022-08-23 18:00:00|13938|13933|13936|13931|13939.3|13934.7|13935.4|13930.9|240
1661277900000|2022-08-23 18:05:00|13936.1|13931.1|13933.8|13928.8|13936.1|13931.1|13931.5|13928.3|218
1661278200000|2022-08-23 18:10:00|13933.9|13928.9|13934|13929|13936.4|13931.4|13933.8|13928.8|268
1661278500000|2022-08-23 18:15:00|13933.9|13928.9|13935|13930|13935.5|13930.5|13933.3|13928.3|265
1661278800000|2022-08-23 18:20:00|13934.9|13929.9|13933.1|13928.1|13935.5|13930.5|13932.8|13927.8|219
1661279100000|2022-08-23 18:25:00|13933|13928|13935.2|13930.2|13935.2|13931.4|13933|13928|216
1661279400000|2022-08-23 18:30:00|13933.7|13931.7|13939.5|13934.5|13940.2|13935.2|13933.7|13930.2|305
1661279700000|2022-08-23 18:35:00|13939.6|13934.6|13939|13934|13939.9|13934.9|13938.2|13933.2|245
1661280000000|2022-08-23 18:40:00|13938.9|13933.9|13939.7|13934.7|13940.3|13935.7|13937.5|13933.5|187
1661280300000|2022-08-23 18:45:00|13939.8|13934.8|13938.8|13933.8|13940.3|13935.3|13938.3|13933.3|242
1661280600000|2022-08-23 18:50:00|13938.9|13933.9|13939.1|13934.1|13940.2|13935.3|13936.8|13932.7|261
1661280900000|2022-08-23 18:55:00|13939|13934|13939.8|13934.8|13940.2|13936.6|13937.4|13933.1|218
1661281200000|2022-08-23 19:00:00|13939.7|13934.7|13939.3|13934.3|13940.2|13935.2|13938.1|13933.1|285
1661281500000|2022-08-23 19:05:00|13939.2|13934.2|13938.2|13933.2|13939.5|13934.5|13938|13933|246
1661281800000|2022-08-23 19:10:00|13938.3|13933.3|13937|13932|13938.4|13933.4|13934.3|13929.3|190
1661282100000|2022-08-23 19:15:00|13936.9|13931.9|13936.3|13931.3|13937.9|13932.9|13936.3|13931.3|222
1661282400000|2022-08-23 19:20:00|13936.4|13931.4|13939.5|13934.5|13940.3|13935.3|13936.3|13931.3|187
1661282700000|2022-08-23 19:25:00|13939.6|13934.6|13938|13933|13939.8|13934.8|13937.6|13932.6|174
1661283000000|2022-08-23 19:30:00|13937.9|13932.9|13937.9|13932.9|13939.2|13934.2|13937.6|13932.6|171
1661283300000|2022-08-23 19:35:00|13937.8|13932.8|13935.9|13930.9|13937.8|13932.8|13935.5|13930.5|215
1661283600000|2022-08-23 19:40:00|13935.8|13930.8|13937.7|13932.7|13937.9|13932.9|13934.9|13929.9|224
1661283900000|2022-08-23 19:45:00|13937.6|13932.6|13936.4|13931.4|13938.3|13933.3|13936.2|13931.2|178
1661284200000|2022-08-23 19:50:00|13936.6|13931.6|13934.1|13929.1|13937.1|13932.1|13933.6|13928.6|234
1661284500000|2022-08-23 19:55:00|13933.9|13928.9|13928.8|13923.8|13934.1|13929.1|13928.4|13923.4|358
1661284800000|2022-08-23 20:00:00|13928.6|13923.6|13930.3|13925.3|13930.5|13925.5|13926.2|13921.2|223
1661285100000|2022-08-23 20:05:00|13930.2|13925.2|13931.3|13926.3|13931.4|13926.4|13930.2|13925.2|164
1661285400000|2022-08-23 20:10:00|13931.2|13926.2|13931.5|13926.5|13932.3|13927.3|13931.2|13926.2|196
1661285700000|2022-08-23 20:15:00|13931.4|13926.4|13931.6|13926.6|13931.8|13926.8|13931.3|13926.3|127
1661286000000|2022-08-23 20:20:00|13931.5|13926.5|13930.3|13925.3|13931.6|13926.6|13930.1|13925.1|166
1661286300000|2022-08-23 20:25:00|13930.2|13925.2|13928.7|13923.7|13930.3|13925.3|13928.7|13923.7|165
1661286600000|2022-08-23 20:30:00|13928.6|13923.6|13931.2|13926.2|13931.5|13926.5|13928.2|13923.2|129
1661286900000|2022-08-23 20:35:00|13931.3|13926.3|13931.6|13926.6|13932.3|13927.3|13930.4|13925.4|154
1661287200000|2022-08-23 20:40:00|13931.5|13926.5|13931|13926|13932|13927|13929.9|13924.9|164
1661287500000|2022-08-23 20:45:00|13931.1|13926.1|13934.9|13918.9|13936.9|13926.1|13930.3|13914.3|230
1661287800000|2022-08-23 20:50:00|13935|13919|13932.6|13916.6|13938.7|13922.7|13932.3|13916.3|130
1661288100000|2022-08-23 20:55:00|13935.9|13919.9|13932.2|13916.2|13939.5|13923.5|13926|13910|193
1661288400000|2022-08-23 21:00:00|13930.9|13914.9|13931.5|13915.5|13933.1|13917.1|13930.8|13914.8|28
1661288700000|2022-08-23 21:05:00|13931.6|13915.6|13930|13914|13932.2|13916.2|13929.5|13913.5|56
1661289000000|2022-08-23 21:10:00|13928.5|13912.5|13928.3|13912.3|13938.3|13922.3|13927.8|13911.8|83
1661289300000|2022-08-23 21:15:00|13928.1|13912.1|13927.9|13911.9|13937.1|13921.1|13927.7|13911.7|114
1661289600000|2022-08-23 21:20:00|13933.3|13917.3|13928.3|13912.3|13935.1|13919.1|13927.5|13911.5|98
1661289900000|2022-08-23 21:25:00|13928.2|13912.2|13930.1|13914.1|13933.5|13917.5|13927.7|13911.7|107
1661290200000|2022-08-23 21:30:00|13927.8|13911.8|13929.9|13913.9|13934.9|13918.9|13926|13910|247
1661290500000|2022-08-23 21:35:00|13930.8|13914.8|13924.8|13908.8|13931.6|13915.6|13923.6|13908.5|255
1661290800000|2022-08-23 21:40:00|13929.1|13913.1|13928.1|13912.1|13931.4|13915.4|13924.6|13908.6|106
1661291100000|2022-08-23 21:45:00|13929|13913|13926.5|13910.5|13931.3|13915.3|13923.4|13907.7|232
1661291400000|2022-08-23 21:50:00|13925.1|13909.1|13927.3|13911.3|13932.4|13916.4|13923.5|13907.5|304
1661291700000|2022-08-23 21:55:00|13926.8|13910.8|13926.8|13910.8|13929.1|13913.1|13923.5|13909.6|313
1661292000000|2022-08-23 22:00:00|13926.4|13910.4|13931.8|13915.8|13937.3|13921.3|13926.4|13910.4|338
1661292300000|2022-08-23 22:05:00|13932|13916|13927.6|13918.6|13932.1|13921.4|13925.9|13914.6|156
1661292600000|2022-08-23 22:10:00|13927.5|13918.8|13929.3|13918.4|13930.7|13921.4|13926.4|13916.8|126
1661292900000|2022-08-23 22:15:00|13928.1|13918.8|13929.1|13919.2|13931.9|13920|13926.1|13914.8|196
1661293200000|2022-08-23 22:20:00|13929|13919.4|13928.9|13919.4|13932.1|13920.2|13928.1|13915.7|127
1661293500000|2022-08-23 22:25:00|13929.1|13919.1|13929.1|13919.8|13932.6|13920.8|13927.9|13916|135
1661293800000|2022-08-23 22:30:00|13928.7|13920|13929.3|13920.5|13932.6|13921.8|13928.2|13916.5|171
1661294100000|2022-08-23 22:35:00|13929.7|13920.4|13928.1|13921.4|13932.9|13922.5|13927.5|13916.7|124
1661294400000|2022-08-23 22:40:00|13928.2|13920.8|13928.3|13920.4|13932.5|13922.6|13927.5|13916.5|97
1661294700000|2022-08-23 22:45:00|13928|13921.7|13926.9|13920.8|13932.5|13922.6|13926.5|13916.3|116
1661295000000|2022-08-23 22:50:00|13927.1|13920.9|13928|13919.3|13932|13921.8|13926.3|13916|101
1661295300000|2022-08-23 22:55:00|13927|13920.4|13927.7|13919.5|13931.7|13921.4|13926|13915.7|149
1661295600000|2022-08-23 23:00:00|13927.3|13919.8|13926.1|13921.1|13928.7|13921.5|13925.5|13918.4|116
1661295900000|2022-08-23 23:05:00|13926|13921|13927.4|13922.4|13928.7|13923.7|13925.8|13919.7|203
1661296200000|2022-08-23 23:10:00|13927.3|13922.3|13928.2|13923.2|13929.4|13923.6|13927.2|13921.3|170
1661296500000|2022-08-23 23:15:00|13928.1|13923.1|13932.1|13925.7|13932.5|13926.3|13927.7|13918.6|210
1661296800000|2022-08-23 23:20:00|13931.9|13925.9|13931|13926|13933.7|13928.2|13925.9|13919|281
1661297100000|2022-08-23 23:25:00|13931.1|13926.1|13930.7|13925.7|13931.5|13926.5|13928.7|13923.7|245
1661297400000|2022-08-23 23:30:00|13930.8|13925.8|13932.9|13927.9|13933.3|13928.3|13930.8|13925.8|219
1661297700000|2022-08-23 23:35:00|13932.8|13927.8|13937.7|13932.7|13947.1|13940.1|13932.8|13927.8|276
1661298000000|2022-08-23 23:40:00|13937.6|13932.6|13937.1|13932.1|13938|13933|13935.6|13930.6|152
1661298300000|2022-08-23 23:45:00|13937.3|13932.3|13937|13932|13937.5|13932.5|13936.2|13931.2|160
1661298600000|2022-08-23 23:50:00|13936.9|13931.9|13934.7|13929.7|13936.9|13931.9|13934.1|13929.1|186
1661298900000|2022-08-23 23:55:00|13934.8|13929.8|13931.4|13926.4|13934.8|13929.8|13926.9|13921.7|238
1661299200000|2022-08-24 00:00:00|13931.3|13926.3|13928.4|13923.4|13934.5|13929.5|13928|13923|331
1661299500000|2022-08-24 00:05:00|13928.5|13923.5|13934.2|13929.2|13934.3|13930.5|13928.5|13923.5|286
1661299800000|2022-08-24 00:10:00|13934.1|13929.1|13938.4|13936.4|13940.2|13936.4|13934|13929|371
1661300100000|2022-08-24 00:15:00|13938.5|13936.5|13945.4|13940.4|13946.6|13941.6|13936.6|13933.1|326
1661300400000|2022-08-24 00:20:00|13945.6|13940.6|13945.2|13940.2|13947.9|13943.6|13942.5|13938.9|275
1661300700000|2022-08-24 00:25:00|13945.1|13940.1|13943.2|13941.2|13946.9|13943.4|13942.9|13939.4|228
1661301000000|2022-08-24 00:30:00|13943.3|13941.3|13945.2|13940.2|13945.5|13942|13941.1|13937.1|218
1661301300000|2022-08-24 00:35:00|13945.4|13940.4|13943.4|13941.4|13948.9|13945.5|13942.3|13938.5|366
1661301600000|2022-08-24 00:40:00|13943.3|13941.3|13941.7|13939.7|13945.6|13942|13941.3|13937.9|250
1661301900000|2022-08-24 00:45:00|13941.6|13939.6|13943.7|13941.7|13945.1|13941.8|13941.1|13937.6|214
1661302200000|2022-08-24 00:50:00|13943.6|13941.6|13943.1|13941.1|13946.9|13943.6|13941.5|13938.2|324
1661302500000|2022-08-24 00:55:00|13944.1|13939.1|13947|13942|13947|13943.5|13940.8|13937.2|302
1661302800000|2022-08-24 01:00:00|13946.9|13941.9|13949.6|13947.6|13951.7|13948.8|13944.2|13940.7|410
1661303100000|2022-08-24 01:05:00|13949.5|13947.5|13949.9|13944.9|13954|13950.7|13947.8|13944.3|384
1661303400000|2022-08-24 01:10:00|13950|13945|13947|13942|13950.6|13947|13944.9|13941.3|288
1661303700000|2022-08-24 01:15:00|13945.5|13943.5|13940.4|13935.4|13946.9|13943.5|13937.7|13933|418
1661304000000|2022-08-24 01:20:00|13940.7|13935.7|13944.4|13939.4|13945.2|13940.2|13940.2|13935.2|308
1661304300000|2022-08-24 01:25:00|13944.5|13939.5|13944|13942|13946.6|13942|13942.9|13937.9|247
1661304600000|2022-08-24 01:30:00|13945.3|13940.3|13944.4|13942.4|13949.1|13945.6|13944.3|13940.3|371
1661304900000|2022-08-24 01:35:00|13944.5|13942.5|13945.3|13943.3|13948.4|13945.4|13943.3|13939.8|348
1661305200000|2022-08-24 01:40:00|13945.4|13943.4|13949.1|13944.1|13951.1|13947|13945.3|13941.7|347
1661305500000|2022-08-24 01:45:00|13949.3|13944.3|13953.2|13948.2|13953.2|13949.4|13947.4|13944.1|341
1661305800000|2022-08-24 01:50:00|13953.1|13948.1|13949.4|13944.4|13955|13950.9|13949.2|13944.2|375
1661306100000|2022-08-24 01:55:00|13949.3|13944.3|13947.3|13945.3|13953.2|13949.8|13947.2|13943.7|319
1661306400000|2022-08-24 02:00:00|13947.2|13945.2|13944.4|13942.4|13948.5|13945.4|13943.9|13940.1|237
1661306700000|2022-08-24 02:05:00|13944.3|13942.3|13947.4|13942.4|13948.4|13944.7|13942|13938.6|235
1661307000000|2022-08-24 02:10:00|13947.3|13942.3|13946.1|13944.1|13948.2|13944.7|13945.7|13941.8|243
1661307300000|2022-08-24 02:15:00|13947.5|13942.5|13947.6|13942.6|13947.9|13944.5|13944.2|13940.7|199
1661307600000|2022-08-24 02:20:00|13947.5|13942.5|13948.1|13943.1|13948.1|13944.5|13945.3|13941.7|251
1661307900000|2022-08-24 02:25:00|13948|13943|13948.1|13943.1|13948.6|13944.8|13945.4|13941.7|199
1661308200000|2022-08-24 02:30:00|13948.3|13943.3|13948.2|13946.2|13951.3|13947.9|13946.2|13942.7|310
1661308500000|2022-08-24 02:35:00|13948.1|13946.1|13954.8|13949.8|13956.7|13953.3|13948.1|13945|421
1661308800000|2022-08-24 02:40:00|13954.9|13949.9|13956.4|13951.4|13959.2|13955.4|13953.8|13949|393
1661309100000|2022-08-24 02:45:00|13956.2|13951.2|13954.5|13952.5|13956.9|13953.9|13953.9|13950.4|249
1661309400000|2022-08-24 02:50:00|13954.6|13952.6|13955.3|13953.3|13957.3|13953.9|13954.1|13950.8|264
1661309700000|2022-08-24 02:55:00|13955.4|13953.4|13955|13953|13958.1|13954.7|13954.4|13951|296
1661310000000|2022-08-24 03:00:00|13955.1|13953.1|13951.4|13949.4|13956.6|13953.1|13951.3|13948.2|231
1661310300000|2022-08-24 03:05:00|13951.5|13949.5|13955|13950|13955.4|13951.8|13950.7|13947.4|242
1661310600000|2022-08-24 03:10:00|13954.9|13949.9|13950.9|13945.9|13955.6|13951.1|13949.2|13945.6|206
1661310900000|2022-08-24 03:15:00|13949.3|13947.3|13953.6|13948.6|13954.2|13950.7|13949.3|13945.9|221
1661311200000|2022-08-24 03:20:00|13953.5|13948.5|13953.6|13951.6|13955.2|13951.8|13952.2|13948.5|238
1661311500000|2022-08-24 03:25:00|13955.4|13950.4|13953.4|13948.4|13955.4|13951.5|13951.9|13948.1|280
1661311800000|2022-08-24 03:30:00|13953.5|13948.5|13951.4|13949.4|13954|13950.3|13950.2|13946.2|274
1661312100000|2022-08-24 03:35:00|13951.3|13949.3|13953.6|13948.6|13954.9|13951.5|13951.3|13948|233
1661312400000|2022-08-24 03:40:00|13953.5|13948.5|13952.4|13950.4|13954.2|13951.1|13949.5|13945.8|247
1661312700000|2022-08-24 03:45:00|13952.3|13950.3|13954.7|13952.7|13955.9|13952.7|13951.5|13948.2|180
1661313000000|2022-08-24 03:50:00|13954.8|13952.8|13954.7|13952.7|13961|13956.4|13954.3|13950.7|353
1661313300000|2022-08-24 03:55:00|13954.6|13952.6|13955.2|13953.2|13957.9|13954.7|13953.8|13949.8|169
1661313600000|2022-08-24 04:00:00|13955.3|13953.3|13955.8|13953.8|13957.7|13954.2|13955.1|13951.7|160
1661313900000|2022-08-24 04:05:00|13955.9|13953.9|13953.8|13951.8|13957.4|13954.1|13953|13949.6|291
1661314200000|2022-08-24 04:10:00|13953.7|13951.7|13952.8|13947.8|13957.2|13953.9|13951.3|13947.7|261
1661314500000|2022-08-24 04:15:00|13951.4|13949.4|13949.9|13947.9|13953.1|13949.6|13949.2|13945.7|178
1661314800000|2022-08-24 04:20:00|13950|13948|13948.8|13943.8|13951.9|13948.4|13947.4|13943.8|181
1661315100000|2022-08-24 04:25:00|13948.9|13943.9|13943|13941|13948.9|13945.3|13942.8|13940.3|283
1661315400000|2022-08-24 04:30:00|13943.2|13941.2|13943|13941|13946|13942.4|13942|13939.1|204
1661315700000|2022-08-24 04:35:00|13942.9|13940.9|13939.1|13937.1|13946.2|13942.8|13938.9|13935.3|240
1661316000000|2022-08-24 04:40:00|13939.2|13937.2|13937.7|13935.7|13941.6|13938.2|13937.7|13934.2|241
1661316300000|2022-08-24 04:45:00|13937.8|13935.8|13936.3|13931.3|13939|13935.9|13934.3|13930.9|235
1661316600000|2022-08-24 04:50:00|13936.2|13931.2|13933.3|13931.3|13936.5|13933.2|13932.2|13928.7|274
1661316900000|2022-08-24 04:55:00|13933.5|13931.5|13933.6|13931.6|13935.2|13931.9|13932|13928.9|204
1661317200000|2022-08-24 05:00:00|13933.7|13931.7|13930.5|13928.5|13934.4|13931.7|13928.4|13924.6|269
1661317500000|2022-08-24 05:05:00|13930.4|13928.4|13936.2|13931.2|13936.5|13932.8|13930.1|13928.1|206
1661317800000|2022-08-24 05:10:00|13934.6|13932.6|13933.3|13931.3|13936|13932.6|13931.6|13928|205
1661318100000|2022-08-24 05:15:00|13933.2|13931.2|13935.6|13933.6|13937.1|13934|13932.9|13929|214
1661318400000|2022-08-24 05:20:00|13935.7|13933.7|13936.2|13934.2|13938.1|13934.8|13933|13929.9|272
1661318700000|2022-08-24 05:25:00|13936.1|13934.1|13937|13935|13940|13936.4|13935.6|13932.6|244
1661319000000|2022-08-24 05:30:00|13937.1|13935.1|13936.8|13934.8|13939.2|13936|13935.7|13932.1|236
1661319300000|2022-08-24 05:35:00|13936.7|13934.7|13939.8|13937.8|13940.3|13938|13936.7|13933.4|213
1661319600000|2022-08-24 05:40:00|13939.9|13937.9|13942.5|13940.5|13944.1|13940.5|13939.3|13935.8|302
1661319900000|2022-08-24 05:45:00|13942.8|13940.8|13941.7|13936.7|13944.4|13940.8|13940|13936.4|293
1661320200000|2022-08-24 05:50:00|13941.6|13936.6|13943|13941|13945.5|13941.8|13939.7|13936.2|241
1661320500000|2022-08-24 05:55:00|13942.9|13940.9|13947.6|13942.6|13948|13944.6|13942|13938.7|256
1661320800000|2022-08-24 06:00:00|13947.7|13942.7|13948.7|13943.7|13953.2|13949.3|13945.7|13942.1|377
1661321100000|2022-08-24 06:05:00|13948.6|13943.6|13947.6|13945.6|13951.5|13948|13945.1|13941.9|351
1661321400000|2022-08-24 06:10:00|13947.7|13945.7|13949.5|13944.5|13951|13947.6|13947.3|13943.7|352
1661321700000|2022-08-24 06:15:00|13949.4|13944.4|13945|13940|13950.2|13946.5|13943.2|13939|337
1661322000000|2022-08-24 06:20:00|13944.9|13939.9|13945.8|13940.8|13949|13945.6|13941.7|13938.3|389
1661322300000|2022-08-24 06:25:00|13945.7|13940.7|13948.3|13943.3|13948.4|13944.8|13944|13940.2|309
1661322600000|2022-08-24 06:30:00|13948.4|13943.4|13949.1|13944.1|13949.4|13945.9|13945.3|13941.7|306
1661322900000|2022-08-24 06:35:00|13948.9|13943.9|13948.8|13943.8|13953.5|13950.1|13947|13943.7|321
1661323200000|2022-08-24 06:40:00|13947.5|13945.5|13954.2|13949.2|13955.1|13951.2|13947.5|13944.3|373
1661323500000|2022-08-24 06:45:00|13954.3|13949.3|13950.8|13945.8|13955|13951.3|13948.8|13944.1|340
1661323800000|2022-08-24 06:50:00|13950.9|13945.9|13949.3|13947.3|13953.9|13950.4|13947.4|13942.4|421
1661324100000|2022-08-24 06:55:00|13949.2|13947.2|13949.6|13944.6|13950.3|13947.3|13945.3|13941.3|345
1661324400000|2022-08-24 07:00:00|13949.4|13944.4|13946.3|13944.3|13953.1|13948.9|13944.3|13940.6|458
1661324700000|2022-08-24 07:05:00|13946.2|13944.2|13948.8|13943.8|13951.5|13947.7|13945|13941.5|505
1661325000000|2022-08-24 07:10:00|13948.9|13943.9|13947|13945|13950.4|13945.8|13943.9|13940.6|470
1661325300000|2022-08-24 07:15:00|13946.9|13944.9|13947.9|13945.9|13950.6|13946.9|13946.3|13942.8|401
1661325600000|2022-08-24 07:20:00|13948|13946|13945.7|13940.7|13950.1|13946|13944|13939.5|462
1661325900000|2022-08-24 07:25:00|13945.6|13940.6|13945.5|13940.5|13946.6|13942.6|13941.5|13938.3|463
1661326200000|2022-08-24 07:30:00|13945.6|13940.6|13944.9|13939.9|13946|13942.5|13940.1|13936.5|471
1661326500000|2022-08-24 07:35:00|13945|13940|13943.6|13938.6|13946.2|13942.6|13942.2|13938.1|402
1661326800000|2022-08-24 07:40:00|13943.4|13938.4|13941.1|13939.1|13943.4|13939.7|13939.6|13936.8|350
1661327100000|2022-08-24 07:45:00|13941.2|13939.2|13939.8|13937.8|13944.1|13940.7|13937.7|13934.1|358
1661327400000|2022-08-24 07:50:00|13940.1|13938.1|13942.6|13940.6|13945.9|13941.9|13939.7|13936.5|396
1661327700000|2022-08-24 07:55:00|13943|13941|13939.7|13934.7|13943.4|13941.4|13938|13934.5|392
1661328000000|2022-08-24 08:00:00|13939.6|13934.6|13940.9|13935.9|13941.4|13938.2|13935.9|13932.1|444
1661328300000|2022-08-24 08:05:00|13940.8|13935.8|13942|13937|13942.7|13939.4|13938.7|13935.4|395
1661328600000|2022-08-24 08:10:00|13941.9|13936.9|13943.3|13941.3|13944.3|13941.4|13939.5|13936.8|392
1661328900000|2022-08-24 08:15:00|13943.2|13941.2|13943.7|13938.7|13947.4|13943|13941.4|13938.1|357
1661329200000|2022-08-24 08:20:00|13943.6|13938.6|13939.6|13934.6|13943.8|13940.1|13937.6|13934.4|301
1661329500000|2022-08-24 08:25:00|13939.5|13934.5|13939.4|13937.4|13944.2|13940.4|13938.3|13934.4|326
1661329800000|2022-08-24 08:30:00|13939.5|13937.5|13934.5|13932.5|13942.1|13938.9|13933.7|13930.6|376
1661330100000|2022-08-24 08:35:00|13934.4|13932.4|13935.1|13933.1|13936.5|13933.7|13931.7|13928.8|396
1661330400000|2022-08-24 08:40:00|13935|13933|13939|13934|13940.1|13936.7|13934.5|13931.7|434
1661330700000|2022-08-24 08:45:00|13939.1|13934.1|13937.3|13935.3|13940.3|13936.3|13935.3|13931.8|384
1661331000000|2022-08-24 08:50:00|13937.7|13935.7|13936.8|13934.8|13940.6|13937.2|13936.5|13933|381
1661331300000|2022-08-24 08:55:00|13936.7|13934.7|13938.1|13933.1|13939.6|13936.1|13936.3|13932.7|340
1661331600000|2022-08-24 09:00:00|13938|13933|13934.4|13932.4|13939.4|13935.6|13933.8|13930.2|374
1661331900000|2022-08-24 09:05:00|13935.7|13930.7|13931.8|13929.8|13937.3|13933.8|13931.7|13928.2|435
1661332200000|2022-08-24 09:10:00|13931.7|13929.7|13927.7|13925.7|13932.2|13930.2|13925.8|13922.4|419
1661332500000|2022-08-24 09:15:00|13929.4|13924.4|13935.7|13930.7|13935.9|13931.9|13927.8|13924.3|441
1661332800000|2022-08-24 09:20:00|13935.9|13930.9|13936.2|13931.2|13936.6|13933.3|13933.3|13928.9|384
1661333100000|2022-08-24 09:25:00|13936.1|13931.1|13937.4|13932.4|13937.5|13933.7|13934|13929.5|365
1661333400000|2022-08-24 09:30:00|13936.8|13931.8|13935.8|13933.8|13937.7|13934.3|13933.3|13929.9|408
1661333700000|2022-08-24 09:35:00|13935.5|13933.5|13938.4|13933.4|13939|13935.5|13935.1|13931.7|336
1661334000000|2022-08-24 09:40:00|13938.5|13933.5|13937.9|13935.9|13939.2|13935.9|13934.2|13931|353
1661334300000|2022-08-24 09:45:00|13937.8|13935.8|13938.1|13936.1|13940.3|13937.1|13937.8|13934.7|340
1661334600000|2022-08-24 09:50:00|13938.3|13936.3|13940.1|13938.1|13942.9|13939.4|13938.3|13935|378
1661334900000|2022-08-24 09:55:00|13940.5|13938.5|13938|13936|13942.9|13939.3|13937.1|13933.7|368
1661335200000|2022-08-24 10:00:00|13937.9|13935.9|13940.2|13938.2|13941.9|13938.2|13937.5|13934.1|350
1661335500000|2022-08-24 10:05:00|13940.5|13938.5|13941.3|13939.3|13945|13941.5|13940.5|13937|374
1661335800000|2022-08-24 10:10:00|13941.2|13939.2|13941.2|13939.2|13945.1|13941.6|13941|13937.6|271
1661336100000|2022-08-24 10:15:00|13941.6|13939.6|13944.3|13942.3|13945.9|13942.8|13941|13939|242
1661336400000|2022-08-24 10:20:00|13944.2|13942.2|13948.6|13943.6|13948.7|13944.3|13944.2|13940.9|297
1661336700000|2022-08-24 10:25:00|13948.8|13943.8|13953.3|13948.3|13954.3|13950|13948.6|13943.6|422
1661337000000|2022-08-24 10:30:00|13953.5|13948.5|13954.1|13952.1|13956.2|13952.8|13950.2|13947.3|318
1661337300000|2022-08-24 10:35:00|13954|13952|13956.2|13951.2|13957.3|13953.5|13952.7|13950|336
1661337600000|2022-08-24 10:40:00|13956.3|13951.3|13955.1|13950.1|13957.6|13954.3|13953|13949.2|427
1661337900000|2022-08-24 10:45:00|13955.2|13950.2|13959.6|13954.6|13959.8|13956.7|13953.1|13949.4|377
1661338200000|2022-08-24 10:50:00|13959.7|13954.7|13961.1|13956.1|13961.9|13958.1|13958.1|13953.6|387
1661338500000|2022-08-24 10:55:00|13961.4|13956.4|13961.9|13956.9|13962.9|13959|13959.3|13955.6|280
1661338800000|2022-08-24 11:00:00|13961.8|13956.8|13958.1|13953.1|13962.8|13959.2|13956.3|13953.1|346
1661339100000|2022-08-24 11:05:00|13956.5|13954.5|13954.9|13952.9|13959|13955.8|13954.6|13950.9|368
1661339400000|2022-08-24 11:10:00|13954.8|13952.8|13949.9|13947.9|13956.1|13952.9|13949.8|13946.5|377
1661339700000|2022-08-24 11:15:00|13949.8|13947.8|13950.9|13948.9|13955|13950.7|13949.8|13947.1|331
1661340000000|2022-08-24 11:20:00|13950.8|13948.8|13953.9|13948.9|13955|13951.7|13950.8|13947.8|333
1661340300000|2022-08-24 11:25:00|13954|13949|13955.7|13950.7|13956.3|13952.4|13952.9|13948.3|340
1661340600000|2022-08-24 11:30:00|13956|13951|13960.8|13955.8|13961.5|13957.5|13954.1|13950.3|398
1661340900000|2022-08-24 11:35:00|13960.5|13955.5|13959.5|13954.5|13961.7|13957.6|13956.9|13953.3|390
1661341200000|2022-08-24 11:40:00|13959.4|13954.4|13956.8|13954.8|13961.7|13958.1|13956.7|13953.5|333
1661341500000|2022-08-24 11:45:00|13956.7|13954.7|13958.7|13953.7|13960.2|13957|13956.5|13953.4|338
1661341800000|2022-08-24 11:50:00|13958.8|13953.8|13955.9|13950.9|13961.1|13957.6|13954.1|13950.6|400
1661342100000|2022-08-24 11:55:00|13956.1|13951.1|13954.2|13952.2|13957.7|13954.7|13953.1|13949.9|439
1661342400000|2022-08-24 12:00:00|13954.4|13952.4|13951.3|13946.3|13955.9|13953.5|13948.9|13945.2|447
1661342700000|2022-08-24 12:05:00|13951.4|13946.4|13953.6|13948.6|13954.2|13950.5|13949.6|13945.5|433
1661343000000|2022-08-24 12:10:00|13953.5|13948.5|13952|13947|13956.7|13953.2|13951.9|13947|413
1661343300000|2022-08-24 12:15:00|13951.6|13946.6|13950.1|13945.1|13952.5|13948.8|13947.9|13943.8|496
1661343600000|2022-08-24 12:20:00|13950.2|13945.2|13957.9|13952.9|13958.2|13954.6|13949|13945.2|524
1661343900000|2022-08-24 12:25:00|13957.8|13952.8|13957.4|13952.4|13958.1|13954.2|13954.5|13949.8|384
1661344200000|2022-08-24 12:30:00|13957.5|13952.5|13954|13949|13959.8|13954.8|13952.4|13947.4|618
1661344500000|2022-08-24 12:35:00|13954.2|13949.2|13962.1|13957.1|13963|13958.8|13954.2|13949.2|583
1661344800000|2022-08-24 12:40:00|13962.2|13957.2|13964|13959|13970.1|13966.7|13961.2|13957.2|590
1661345100000|2022-08-24 12:45:00|13964.6|13959.6|13956.6|13951.6|13968.3|13964.1|13953.2|13948.2|591
1661345400000|2022-08-24 12:50:00|13956.9|13951.9|13955.3|13950.3|13961|13956|13951.9|13946.9|607
1661345700000|2022-08-24 12:55:00|13955.4|13950.4|13955.8|13950.8|13957.2|13952.2|13951.1|13946.2|525
1661346000000|2022-08-24 13:00:00|13955.5|13950.5|13961.7|13956.7|13962.6|13957.6|13954.1|13949.1|550
1661346300000|2022-08-24 13:05:00|13961.8|13956.8|13961.4|13956.4|13965.6|13960.6|13958.9|13954.9|499
1661346600000|2022-08-24 13:10:00|13961.3|13956.3|13964.3|13959.3|13965.7|13962.2|13959.6|13955.3|470
1661346900000|2022-08-24 13:15:00|13964.4|13959.4|13963.9|13958.9|13966.1|13962.5|13961.3|13957.2|451
1661347200000|2022-08-24 13:20:00|13964|13959|13961.1|13959.1|13964.3|13959.9|13958.7|13953.7|476
1661347500000|2022-08-24 13:25:00|13962.6|13957.6|13962.3|13957.3|13963.8|13960.4|13959.7|13955.9|479
1661347800000|2022-08-24 13:30:00|13962.2|13957.2|13961.6|13959.6|13963.2|13959.7|13958.8|13954.7|519
1661348100000|2022-08-24 13:35:00|13961.7|13959.7|13959.4|13954.4|13964.4|13960.3|13957.8|13953.3|458
1661348400000|2022-08-24 13:40:00|13959.3|13954.3|13959.7|13954.7|13962.6|13957.6|13958.9|13953.9|492
1661348700000|2022-08-24 13:45:00|13959.8|13954.8|13965|13960|13965.1|13960.1|13959.5|13954.5|439
1661349000000|2022-08-24 13:50:00|13965.4|13960.4|13962.2|13957.2|13966.1|13962.2|13958.8|13955.3|414
1661349300000|2022-08-24 13:55:00|13962.1|13957.1|13964|13962|13965.8|13962.3|13960.1|13955.8|468
1661349600000|2022-08-24 14:00:00|13964.1|13962.1|13967|13965|13968.3|13965.6|13961.6|13957.2|473
1661349900000|2022-08-24 14:05:00|13967.2|13965.2|13967.2|13965.2|13969.1|13967.1|13964.4|13961.6|412
1661350200000|2022-08-24 14:10:00|13967.3|13965.3|13963.2|13958.2|13967.9|13965.3|13960.7|13956.7|471
1661350500000|2022-08-24 14:15:00|13962.9|13957.9|13954.4|13949.4|13963.2|13959.2|13953.4|13948.4|477
1661350800000|2022-08-24 14:20:00|13952.7|13950.7|13948.2|13943.2|13954.4|13950.7|13946.6|13941.6|421
1661351100000|2022-08-24 14:25:00|13948.3|13943.3|13950.1|13945.1|13953.3|13948.9|13947|13942|466
1661351400000|2022-08-24 14:30:00|13950.2|13945.2|13953.4|13948.4|13954.4|13949.4|13947.3|13943.5|438
1661351700000|2022-08-24 14:35:00|13953.5|13948.5|13952.6|13947.6|13953.9|13949.9|13950.7|13945.7|476
1661352000000|2022-08-24 14:40:00|13952.7|13947.7|13950.9|13945.9|13957.4|13952.4|13950.9|13945.9|549
1661352300000|2022-08-24 14:45:00|13950.8|13945.8|13940.2|13938.2|13951.2|13947.2|13939.8|13936.5|503
1661352600000|2022-08-24 14:50:00|13940.1|13938.1|13930.2|13928.2|13942.7|13939.2|13930.2|13926.8|597
1661352900000|2022-08-24 14:55:00|13931.8|13926.8|13928.3|13923.3|13936.5|13931.5|13927.2|13922.2|613
1661353200000|2022-08-24 15:00:00|13928.2|13923.2|13933.3|13928.3|13933.5|13928.5|13925.6|13921.8|519
1661353500000|2022-08-24 15:05:00|13933.2|13928.2|13933.9|13928.9|13937.1|13932.1|13931.6|13927.7|351
1661353800000|2022-08-24 15:10:00|13933.8|13928.8|13929.8|13924.8|13934.8|13929.8|13928.1|13924.5|454
1661354100000|2022-08-24 15:15:00|13929.5|13924.5|13931.1|13926.1|13931.2|13927|13925.1|13921.1|400
1661354400000|2022-08-24 15:20:00|13931|13926|13931.7|13929.7|13934.7|13930.8|13928.5|13925.1|331
1661354700000|2022-08-24 15:25:00|13931.6|13929.6|13936.8|13931.8|13938.9|13933.9|13930.3|13927|363
1661355000000|2022-08-24 15:30:00|13936.9|13931.9|13933.9|13931.9|13938.6|13934|13933.9|13930.5|314
1661355300000|2022-08-24 15:35:00|13933.7|13931.7|13935.2|13930.2|13936|13932.8|13932.6|13929.4|244
1661355600000|2022-08-24 15:40:00|13935.1|13930.1|13937.8|13932.8|13939|13934|13934.9|13929.9|351
1661355900000|2022-08-24 15:45:00|13937.9|13932.9|13941.2|13936.2|13942.3|13937.3|13937.6|13932.6|327
1661356200000|2022-08-24 15:50:00|13941|13936|13938|13933|13941.1|13936.1|13935.5|13932|319
1661356500000|2022-08-24 15:55:00|13937.9|13932.9|13940|13935|13940.5|13935.5|13937.9|13932.9|341
1661356800000|2022-08-24 16:00:00|13939.9|13934.9|13938.9|13933.9|13941|13936|13936.9|13931.9|371
1661357100000|2022-08-24 16:05:00|13938.6|13933.6|13937.1|13932.1|13939|13935.5|13936.2|13931.5|257
1661357400000|2022-08-24 16:10:00|13937|13932|13938.8|13933.8|13939.1|13934.1|13935.1|13930.4|256
1661357700000|2022-08-24 16:15:00|13938.9|13933.9|13941.7|13936.7|13941.8|13936.8|13938.3|13933.7|312
1661358000000|2022-08-24 16:20:00|13941.6|13936.6|13944.9|13939.9|13944.9|13939.9|13941.5|13936.5|274
1661358300000|2022-08-24 16:25:00|13944.8|13939.8|13945.4|13940.4|13945.5|13940.5|13942.3|13937.7|291
1661358600000|2022-08-24 16:30:00|13945.6|13940.6|13947.4|13942.4|13948.7|13943.7|13944.8|13940.4|274
1661358900000|2022-08-24 16:35:00|13947.3|13942.3|13951.4|13946.4|13951.7|13946.7|13947.2|13942.2|232
1661359200000|2022-08-24 16:40:00|13951.1|13946.1|13952.8|13947.8|13953.8|13948.8|13948.9|13944.5|269
1661359500000|2022-08-24 16:45:00|13952.7|13947.7|13951.7|13946.7|13953.2|13948.2|13950|13946|289
1661359800000|2022-08-24 16:50:00|13951.6|13946.6|13953|13948|13953.6|13948.6|13951.6|13946.6|218
1661360100000|2022-08-24 16:55:00|13952.9|13947.9|13949.6|13944.6|13953.6|13948.6|13949.5|13944.5|240
1661360400000|2022-08-24 17:00:00|13949.5|13944.5|13950.5|13945.5|13951.6|13946.6|13947.8|13942.8|346
1661360700000|2022-08-24 17:05:00|13950.6|13945.6|13946.8|13941.8|13950.7|13945.7|13945.1|13941.5|263
1661361000000|2022-08-24 17:10:00|13946.7|13941.7|13946.4|13941.4|13948.2|13943.9|13945.6|13941.3|285
1661361300000|2022-08-24 17:15:00|13946.5|13941.5|13947.1|13942.1|13947.2|13943.5|13943.6|13940.1|278
1661361600000|2022-08-24 17:20:00|13947.3|13942.3|13947.4|13942.4|13948.8|13943.8|13947.2|13942.2|214
1661361900000|2022-08-24 17:25:00|13947.5|13942.5|13948.3|13943.3|13948.5|13944.6|13946|13941|270
1661362200000|2022-08-24 17:30:00|13948.4|13943.4|13947.2|13942.2|13948.7|13943.7|13946.5|13941.5|235
1661362500000|2022-08-24 17:35:00|13947.1|13942.1|13948|13943|13948.6|13943.6|13946.3|13941.3|236
1661362800000|2022-08-24 17:40:00|13948.1|13943.1|13945.3|13940.3|13948.7|13943.7|13944.1|13940.1|245
1661363100000|2022-08-24 17:45:00|13945.2|13940.2|13946|13941|13946.4|13942.4|13943.9|13938.9|260
1661363400000|2022-08-24 17:50:00|13945.9|13940.9|13946.3|13941.3|13946.4|13941.4|13943.2|13938.2|236
1661363700000|2022-08-24 17:55:00|13946.4|13941.4|13944.8|13939.8|13946.4|13941.8|13943.8|13939.3|229
1661364000000|2022-08-24 18:00:00|13944.7|13939.7|13945.5|13940.5|13946.5|13941.5|13943.9|13938.9|213
1661364300000|2022-08-24 18:05:00|13945.6|13940.6|13945.5|13940.5|13946.8|13943.3|13944.4|13940.4|159
1661364600000|2022-08-24 18:10:00|13945.6|13940.6|13946.1|13941.1|13947|13943.4|13944|13940.4|202
1661364900000|2022-08-24 18:15:00|13946|13941|13946.1|13941.1|13946.7|13941.7|13945|13940|177
1661365200000|2022-08-24 18:20:00|13946|13941|13946.2|13941.2|13946.7|13941.7|13945.5|13940.5|169
1661365500000|2022-08-24 18:25:00|13946.1|13941.1|13946|13941|13947.9|13943.2|13944.5|13940.9|162
1661365800000|2022-08-24 18:30:00|13945.9|13940.9|13945.8|13940.8|13947.4|13942.4|13945.6|13940.6|162
1661366100000|2022-08-24 18:35:00|13945.7|13940.7|13943.4|13938.4|13946.8|13941.8|13943.4|13938.4|183
1661366400000|2022-08-24 18:40:00|13943.5|13938.5|13944|13939|13944.6|13939.6|13942.4|13937.4|183
1661366700000|2022-08-24 18:45:00|13944.2|13939.2|13945.8|13940.8|13946.8|13941.8|13944.2|13939.2|209
1661367000000|2022-08-24 18:50:00|13945.9|13940.9|13947.4|13942.4|13948.3|13943.3|13945.5|13940.5|241
1661367300000|2022-08-24 18:55:00|13947.5|13942.5|13947.4|13942.4|13949.3|13944.3|13946.8|13941.8|201
1661367600000|2022-08-24 19:00:00|13947.3|13942.3|13946.7|13941.7|13948.5|13943.5|13946.7|13941.7|202
1661367900000|2022-08-24 19:05:00|13946.8|13941.8|13944.5|13939.5|13946.9|13941.9|13943.9|13938.9|191
1661368200000|2022-08-24 19:10:00|13944.6|13939.6|13942.1|13937.1|13944.7|13939.7|13941.8|13936.8|159
1661368500000|2022-08-24 19:15:00|13942|13937|13942.6|13937.6|13943.6|13938.6|13942|13937|193
1661368800000|2022-08-24 19:20:00|13942.7|13937.7|13942.6|13937.6|13943.4|13938.4|13942|13937|176
1661369100000|2022-08-24 19:25:00|13942.7|13937.7|13946.5|13941.5|13946.6|13941.6|13942.6|13937.6|181
1661369400000|2022-08-24 19:30:00|13946.4|13941.4|13946.7|13941.7|13947.8|13942.8|13946.3|13941.3|204
1661369700000|2022-08-24 19:35:00|13946.6|13941.6|13945.5|13940.5|13946.8|13941.8|13945.2|13940.2|176
1661370000000|2022-08-24 19:40:00|13945.4|13940.4|13943.3|13938.3|13945.8|13940.8|13943|13938|202
1661370300000|2022-08-24 19:45:00|13943.4|13938.4|13941.3|13936.3|13943.4|13938.4|13941.1|13936.1|211
1661370600000|2022-08-24 19:50:00|13941.4|13936.4|13940.2|13935.2|13941.7|13936.7|13939.4|13934.4|191
1661370900000|2022-08-24 19:55:00|13940.4|13935.4|13943.3|13938.3|13944.4|13939.4|13939.2|13934.2|272
1661371200000|2022-08-24 20:00:00|13943.4|13938.4|13940.5|13935.5|13943.4|13938.4|13940.1|13935.1|243
1661371500000|2022-08-24 20:05:00|13940.6|13935.6|13941.2|13936.2|13941.5|13936.5|13939.9|13934.9|192
1661371800000|2022-08-24 20:10:00|13941.3|13936.3|13941.7|13936.7|13942.6|13937.6|13940.8|13935.8|232
1661372100000|2022-08-24 20:15:00|13941.6|13936.6|13941.7|13936.7|13941.9|13936.9|13941|13936|225
1661372400000|2022-08-24 20:20:00|13941.6|13936.6|13941.2|13936.2|13941.6|13936.6|13940.8|13935.8|197
1661372700000|2022-08-24 20:25:00|13941.3|13936.3|13941.3|13936.3|13941.5|13936.5|13940.8|13935.8|164
1661373000000|2022-08-24 20:30:00|13941.5|13936.5|13939.3|13934.3|13941.6|13936.6|13938.9|13933.9|101
1661373300000|2022-08-24 20:35:00|13939|13934|13939.3|13934.3|13939.6|13934.6|13938.8|13933.8|111
1661373600000|2022-08-24 20:40:00|13939.2|13934.2|13940.7|13935.7|13941|13936|13939.2|13934.2|107
1661373900000|2022-08-24 20:45:00|13940.6|13935.6|13940.8|13935.8|13941.7|13936.7|13940.1|13934.8|110
1661374200000|2022-08-24 20:50:00|13940.7|13935.7|13941.8|13936.8|13942.1|13937.1|13940|13934.9|125
1661374500000|2022-08-24 20:55:00|13941.1|13936.1|13949.4|13933.4|13957.1|13941.1|13941.1|13928.6|567
1661374800000|2022-08-24 21:00:00|13948.2|13932.2|13952.9|13936.9|13952.9|13936.9|13948|13932|42
1661375100000|2022-08-24 21:05:00|13952.8|13936.8|13947.7|13931.7|13952.8|13936.8|13946.3|13930.3|37
1661375400000|2022-08-24 21:10:00|13952.9|13936.9|13946.3|13930.3|13952.9|13936.9|13946.3|13930.3|93
1661375700000|2022-08-24 21:15:00|13949.2|13933.2|13951.8|13935.8|13953.1|13937.1|13946.2|13930.2|104
1661376000000|2022-08-24 21:20:00|13949.7|13933.7|13947.6|13931.6|13953.3|13937.3|13946.1|13930.1|100
1661376300000|2022-08-24 21:25:00|13947.9|13931.9|13947.7|13931.7|13953.9|13937.9|13945.8|13929.8|133
1661376600000|2022-08-24 21:30:00|13947.4|13931.4|13948.4|13932.4|13951.4|13935.4|13946.8|13930.8|194
1661376900000|2022-08-24 21:35:00|13948.1|13932.1|13947.1|13931.1|13951.6|13935.6|13946.5|13930.5|109
1661377200000|2022-08-24 21:40:00|13949.5|13933.5|13948.9|13932.9|13951.5|13935.5|13946.7|13930.7|114
1661377500000|2022-08-24 21:45:00|13951.7|13935.7|13943.6|13927.6|13951.7|13935.7|13936.6|13924.4|315
1661377800000|2022-08-24 21:50:00|13943.9|13928|13943.6|13930.5|13945.1|13933.1|13941.3|13926.3|123
1661378100000|2022-08-24 21:55:00|13945.5|13929.5|13944.3|13928.6|13946.1|13933|13938.5|13924.4|141
1661378400000|2022-08-24 22:00:00|13941.2|13930.3|13946.8|13936.4|13948.4|13938.1|13940.5|13927.2|390
1661378700000|2022-08-24 22:05:00|13948.5|13934.8|13946.2|13937.7|13950.1|13938.6|13945.6|13933.5|121
1661379000000|2022-08-24 22:10:00|13945.9|13937.9|13946.1|13937.2|13949.1|13938.1|13945.3|13934.2|111
1661379300000|2022-08-24 22:15:00|13945.5|13937.4|13946.6|13936.8|13950.1|13937.5|13945.5|13933.8|136
1661379600000|2022-08-24 22:20:00|13948.5|13935.1|13946.3|13936.9|13950|13937.9|13945.4|13934|116
1661379900000|2022-08-24 22:25:00|13946.4|13937|13938|13933|13947.9|13937.9|13937.5|13930.7|193
1661380200000|2022-08-24 22:30:00|13937.8|13932.8|13938.2|13933.2|13941.3|13933.8|13937.1|13930.6|152
1661380500000|2022-08-24 22:35:00|13939.1|13931.9|13941.8|13934|13943|13934.4|13938.6|13931.8|148
1661380800000|2022-08-24 22:40:00|13941.9|13933.7|13941.1|13934.8|13943.3|13935.8|13940.3|13932.5|139
1661381100000|2022-08-24 22:45:00|13941.3|13934.6|13941.5|13934.9|13943.7|13936.4|13940.6|13932|147
1661381400000|2022-08-24 22:50:00|13941.3|13934.8|13941.1|13936.1|13941.9|13936.3|13940.5|13933.4|91
1661381700000|2022-08-24 22:55:00|13940.5|13935.5|13941|13934.6|13942.1|13936.3|13940.5|13933.7|95
1661382000000|2022-08-24 23:00:00|13940.4|13935.4|13941.7|13936.7|13943.4|13937.7|13940.4|13933.9|157
1661382300000|2022-08-24 23:05:00|13941.4|13936.4|13944.8|13939.8|13945.7|13940.7|13941.3|13935.6|149
1661382600000|2022-08-24 23:10:00|13944.2|13939.2|13943.3|13938.3|13944.8|13939.8|13943|13938|140
1661382900000|2022-08-24 23:15:00|13943.2|13938.2|13943.6|13938.6|13943.6|13939.6|13941.6|13938|108
1661383200000|2022-08-24 23:20:00|13944.2|13939.2|13942.7|13937.7|13944.2|13939.4|13941.4|13937.5|110
1661383500000|2022-08-24 23:25:00|13942.8|13937.8|13942.8|13937.8|13943|13938|13942.6|13937.6|99
1661383800000|2022-08-24 23:30:00|13942.7|13937.7|13942.8|13937.8|13943.6|13938.6|13942.7|13937.7|109
1661384100000|2022-08-24 23:35:00|13942.7|13937.7|13942.8|13937.8|13942.9|13937.9|13942.4|13937.4|76
1661384400000|2022-08-24 23:40:00|13942.7|13937.7|13942.8|13937.8|13943.2|13938.2|13942.6|13937.6|115
1661384700000|2022-08-24 23:45:00|13943.2|13938.2|13942.8|13937.8|13943.3|13938.3|13942.6|13937.6|89
1661385000000|2022-08-24 23:50:00|13942.9|13937.9|13943.5|13938.5|13943.6|13938.6|13942.5|13937.1|106
1661385300000|2022-08-24 23:55:00|13943.4|13938.4|13944.4|13939.4|13946.2|13941.2|13943.4|13938.4|150
1661385600000|2022-08-25 00:00:00|13944.6|13939.6|13946.2|13944.2|13948.8|13945|13944.4|13939.4|308
1661385900000|2022-08-25 00:05:00|13946.1|13944.1|13940.2|13938.2|13947.6|13944.1|13939.5|13936.1|254
1661386200000|2022-08-25 00:10:00|13940.3|13938.3|13940.1|13938.1|13941.9|13938.4|13936.9|13933.3|236
1661386500000|2022-08-25 00:15:00|13941.4|13936.4|13938.9|13936.9|13943.2|13939.5|13938.1|13934.7|238
1661386800000|2022-08-25 00:20:00|13938.8|13936.8|13938|13936|13941.1|13937.6|13937.9|13934.3|245
1661387100000|2022-08-25 00:25:00|13938.2|13936.2|13932.8|13930.8|13940.3|13936.9|13932.7|13929.2|292
1661387400000|2022-08-25 00:30:00|13932.9|13930.9|13930.3|13925.3|13936.1|13932.6|13929.7|13925.3|255
1661387700000|2022-08-25 00:35:00|13930.2|13925.2|13930.7|13925.7|13932.3|13927.8|13926.3|13922.9|312
1661388000000|2022-08-25 00:40:00|13930.8|13925.8|13928.9|13926.9|13931.6|13928|13927.7|13924.1|261
1661388300000|2022-08-25 00:45:00|13929|13927|13930.1|13928.1|13932.3|13928.8|13927.9|13924.6|251
1661388600000|2022-08-25 00:50:00|13930.2|13928.2|13926|13924|13932.1|13928.5|13924.6|13920.9|414
1661388900000|2022-08-25 00:55:00|13925.8|13923.8|13926.9|13924.9|13929.1|13925.3|13924.4|13921.3|341
1661389200000|2022-08-25 01:00:00|13927.2|13925.2|13929.8|13927.8|13931.2|13927.9|13926.5|13923.1|332
1661389500000|2022-08-25 01:05:00|13929.4|13927.4|13929.5|13927.5|13934|13930.5|13928.8|13925.6|299
1661389800000|2022-08-25 01:10:00|13929.4|13927.4|13928.6|13923.6|13931.3|13927.8|13925.9|13922.6|294
1661390100000|2022-08-25 01:15:00|13928.7|13923.7|13913.8|13908.8|13929.4|13925.5|13912.3|13908.2|497
1661390400000|2022-08-25 01:20:00|13913.7|13908.7|13917.2|13912.2|13919.4|13915.9|13911.6|13908.2|390
1661390700000|2022-08-25 01:25:00|13917.3|13912.3|13911.6|13909.6|13917.3|13913.1|13911.1|13908.2|286
1661391000000|2022-08-25 01:30:00|13911.7|13909.7|13915.4|13913.4|13917.2|13913.6|13908.1|13905.2|373
1661391300000|2022-08-25 01:35:00|13915.3|13913.3|13913|13911|13916.9|13913.5|13912.5|13909.1|358
1661391600000|2022-08-25 01:40:00|13912.9|13910.9|13911.3|13909.3|13914.1|13911|13909.3|13905.8|316
1661391900000|2022-08-25 01:45:00|13911.2|13909.2|13910.9|13908.9|13914.1|13910.7|13910.5|13907.2|273
1661392200000|2022-08-25 01:50:00|13910.8|13908.8|13916.9|13911.9|13917.2|13914.1|13910.5|13907.1|309
1661392500000|2022-08-25 01:55:00|13915.4|13913.4|13919.4|13914.4|13919.4|13915.8|13914.9|13911.3|332
1661392800000|2022-08-25 02:00:00|13919.3|13914.3|13919.5|13917.5|13920.8|13917.5|13917.5|13914.1|220
1661393100000|2022-08-25 02:05:00|13919.3|13917.3|13918.5|13916.5|13921.8|13918.3|13918.4|13915.3|287
1661393400000|2022-08-25 02:10:00|13918.6|13916.6|13920.5|13918.5|13921.8|13918.6|13917.4|13914.1|251
1661393700000|2022-08-25 02:15:00|13920.4|13918.4|13916.7|13914.7|13921.2|13919.1|13916.6|13913|267
1661394000000|2022-08-25 02:20:00|13916.8|13914.8|13911.1|13909.1|13918.5|13915|13911|13906.8|352
1661394300000|2022-08-25 02:25:00|13911.2|13909.2|13911.8|13906.8|13913.5|13910|13911.1|13906.4|259
1661394600000|2022-08-25 02:30:00|13911.5|13906.5|13911.3|13909.3|13912.8|13909.3|13909.3|13905.9|257
1661394900000|2022-08-25 02:35:00|13911.2|13909.2|13915.3|13913.3|13917|13913.6|13911.2|13907.6|243
1661395200000|2022-08-25 02:40:00|13915.2|13913.2|13916.4|13914.4|13917.9|13914.4|13913.1|13909.9|294
1661395500000|2022-08-25 02:45:00|13916.2|13914.2|13914.6|13912.6|13919.6|13915.9|13914.5|13911.1|292
1661395800000|2022-08-25 02:50:00|13914.7|13912.7|13913.3|13911.3|13918.1|13914.5|13913.2|13909.7|213
1661396100000|2022-08-25 02:55:00|13913.2|13911.2|13912.8|13910.8|13914.8|13911.5|13911.1|13907.7|218
1661396400000|2022-08-25 03:00:00|13912.9|13910.9|13911.7|13909.7|13914|13910.9|13911.4|13907.8|221
1661396700000|2022-08-25 03:05:00|13911.6|13909.6|13908.8|13906.8|13914.5|13911.2|13908.6|13905.2|305
1661397000000|2022-08-25 03:10:00|13908.7|13906.7|13912.3|13907.3|13914.2|13910.7|13908.7|13905.4|219
1661397300000|2022-08-25 03:15:00|13912.2|13907.2|13913.4|13908.4|13913.7|13910.3|13910.9|13907.2|177
1661397600000|2022-08-25 03:20:00|13911.8|13909.8|13913.7|13908.7|13914|13910.8|13911.8|13908.1|225
1661397900000|2022-08-25 03:25:00|13913.8|13908.8|13913.9|13911.9|13915.4|13911.9|13912.1|13908.6|174
1661398200000|2022-08-25 03:30:00|13914|13912|13918.9|13913.9|13918.9|13915.5|13913.6|13910.1|254
1661398500000|2022-08-25 03:35:00|13919|13914|13917.9|13912.9|13920.7|13917.3|13916.5|13912.9|246
1661398800000|2022-08-25 03:40:00|13918|13913|13915.9|13913.9|13918.3|13914.9|13915.5|13912|197
1661399100000|2022-08-25 03:45:00|13916|13914|13918|13913|13918.7|13915.2|13914.9|13911.7|178
1661399400000|2022-08-25 03:50:00|13918.1|13913.1|13917.1|13915.1|13919.4|13915.9|13916.6|13912.9|175
1661399700000|2022-08-25 03:55:00|13917|13915|13916.4|13914.4|13918.7|13915.1|13916.1|13913.3|141
1661400000000|2022-08-25 04:00:00|13916.5|13914.5|13917.9|13912.9|13919.7|13916.9|13916.1|13912.8|221
1661400300000|2022-08-25 04:05:00|13917.8|13912.8|13918.5|13916.5|13920.3|13916.9|13916|13912.7|270
1661400600000|2022-08-25 04:10:00|13918.4|13916.4|13917.2|13915.2|13919.3|13916.4|13915.3|13912.3|253
1661400900000|2022-08-25 04:15:00|13917.3|13915.3|13920.3|13915.3|13920.8|13917.5|13917.2|13913.8|193
1661401200000|2022-08-25 04:20:00|13920.2|13915.2|13916.6|13914.6|13920.4|13916.9|13916.2|13912.8|172
1661401500000|2022-08-25 04:25:00|13916.5|13914.5|13916.7|13914.7|13918.7|13915.3|13915.8|13912.8|216
1661401800000|2022-08-25 04:30:00|13916.8|13914.8|13916.1|13911.1|13918.4|13914.8|13914|13910.5|249
1661402100000|2022-08-25 04:35:00|13916.2|13911.2|13915.2|13913.2|13917.2|13913.4|13914.4|13910.9|242
1661402400000|2022-08-25 04:40:00|13915.1|13913.1|13914.9|13912.9|13917.8|13914.3|13914.8|13911.4|199
1661402700000|2022-08-25 04:45:00|13915|13913|13909.4|13904.4|13916.8|13913.3|13908.8|13903.8|224
1661403000000|2022-08-25 04:50:00|13909.3|13904.3|13907.7|13905.7|13912.5|13908.8|13907.3|13903.9|376
1661403300000|2022-08-25 04:55:00|13907.6|13905.6|13911.4|13909.4|13913.1|13909.6|13907.6|13904.2|269
1661403600000|2022-08-25 05:00:00|13911.3|13909.3|13906.6|13904.6|13912.6|13909.3|13906.2|13902.8|308
1661403900000|2022-08-25 05:05:00|13906.7|13904.7|13907.6|13905.6|13909.2|13905.6|13905.2|13901.8|296
1661404200000|2022-08-25 05:10:00|13908.8|13903.8|13911.7|13909.7|13913.5|13910.1|13907.1|13903.5|261
1661404500000|2022-08-25 05:15:00|13911.6|13909.6|13913.4|13908.4|13914|13910.4|13910.6|13907.1|249
1661404800000|2022-08-25 05:20:00|13913.5|13908.5|13913.3|13911.3|13915.2|13911.6|13911.2|13907.7|228
1661405100000|2022-08-25 05:25:00|13913.4|13911.4|13912.8|13910.8|13916.3|13912.8|13912.7|13909.2|218
1661405400000|2022-08-25 05:30:00|13912.7|13910.7|13913.3|13911.3|13914.9|13911.7|13911.5|13908|256
1661405700000|2022-08-25 05:35:00|13914.5|13909.5|13914.2|13912.2|13917.1|13913.3|13913.1|13909.5|197
1661406000000|2022-08-25 05:40:00|13914.1|13912.1|13916.6|13911.6|13916.9|13912.6|13911.9|13908.4|223
1661406300000|2022-08-25 05:45:00|13916.7|13911.7|13914.3|13912.3|13916.7|13913.1|13913.7|13910.2|237
1661406600000|2022-08-25 05:50:00|13916|13911|13917.8|13912.8|13918.1|13914.6|13913.9|13910.4|246
1661406900000|2022-08-25 05:55:00|13915.5|13913.5|13913.9|13908.9|13917.8|13914.2|13912|13908.6|262
1661407200000|2022-08-25 06:00:00|13913.5|13908.5|13913.3|13908.3|13914.9|13910.5|13909.8|13904.8|397
1661407500000|2022-08-25 06:05:00|13913.2|13908.2|13913.2|13911.2|13915.2|13911.8|13909.8|13906.9|341
1661407800000|2022-08-25 06:10:00|13913.3|13911.3|13910.4|13905.4|13914.8|13911.3|13908.7|13905.2|323
1661408100000|2022-08-25 06:15:00|13910.5|13905.5|13901.4|13896.4|13910.5|13905.5|13895.5|13890.5|628
1661408400000|2022-08-25 06:20:00|13901.3|13896.3|13906.2|13901.2|13908.1|13904.5|13900.5|13896.2|543
1661408700000|2022-08-25 06:25:00|13906.4|13901.4|13899.1|13897.1|13906.5|13902.2|13898|13894.5|484
1661409000000|2022-08-25 06:30:00|13898.8|13896.8|13891.4|13889.4|13900.5|13897|13891.3|13888.1|582
1661409300000|2022-08-25 06:35:00|13891.5|13889.5|13894.1|13892.1|13898.8|13895.1|13890.1|13886.7|486
1661409600000|2022-08-25 06:40:00|13895.8|13890.8|13889.1|13887.1|13898|13894.7|13888.8|13885.5|444
1661409900000|2022-08-25 06:45:00|13889.2|13887.2|13897.3|13892.3|13897.3|13893.5|13887.1|13883.7|502
1661410200000|2022-08-25 06:50:00|13895.7|13893.7|13897.7|13895.7|13899.2|13895.7|13894.6|13890.9|428
1661410500000|2022-08-25 06:55:00|13897.8|13895.8|13900.9|13895.9|13902.3|13898.6|13897.4|13893.9|414
1661410800000|2022-08-25 07:00:00|13901|13896|13901.8|13896.8|13904.5|13900.1|13899|13895|519
1661411100000|2022-08-25 07:05:00|13901.7|13896.7|13895.7|13893.7|13902.1|13899.1|13894.4|13891.1|496
1661411400000|2022-08-25 07:10:00|13895.8|13893.8|13894.9|13892.9|13896.8|13893.8|13890.2|13885.6|453
1661411700000|2022-08-25 07:15:00|13896.3|13891.3|13893.3|13891.3|13896.4|13892.8|13892.4|13888.7|422
1661412000000|2022-08-25 07:20:00|13893.4|13891.4|13894.4|13892.4|13898.7|13895.3|13892.9|13889.8|452
1661412300000|2022-08-25 07:25:00|13894.1|13892.1|13893.9|13888.9|13896.4|13892.9|13892.1|13887.6|463
1661412600000|2022-08-25 07:30:00|13894|13889|13899.6|13894.6|13900.6|13896.8|13892.8|13888.9|401
1661412900000|2022-08-25 07:35:00|13899.7|13894.7|13900.3|13898.3|13902.1|13898.8|13896.1|13892.8|446
1661413200000|2022-08-25 07:40:00|13900.2|13898.2|13901|13896|13903.7|13900.2|13898.9|13894.7|327
1661413500000|2022-08-25 07:45:00|13901.1|13896.1|13900.7|13898.7|13903.1|13899.6|13899.3|13895.7|365
1661413800000|2022-08-25 07:50:00|13900.6|13898.6|13901|13896|13903|13899.5|13898.7|13895|369
1661414100000|2022-08-25 07:55:00|13900.9|13895.9|13900.6|13895.6|13901.2|13897.5|13897.7|13894|304
1661414400000|2022-08-25 08:00:00|13900.5|13895.5|13901.3|13896.3|13904.1|13899.1|13895.6|13890.6|481
1661414700000|2022-08-25 08:05:00|13901.2|13896.2|13903|13901|13904.9|13901.5|13899.2|13895.4|392
1661415000000|2022-08-25 08:10:00|13902.9|13900.9|13903.3|13898.3|13905.9|13903.1|13901.3|13897.8|336
1661415300000|2022-08-25 08:15:00|13903.4|13898.4|13901.9|13899.9|13905.5|13902.2|13901.3|13897.8|347
1661415600000|2022-08-25 08:20:00|13901.8|13899.8|13900.8|13895.8|13903.8|13900.8|13899.4|13895.8|386
1661415900000|2022-08-25 08:25:00|13899.4|13897.4|13902|13897|13902.6|13898.9|13898.7|13895.3|373
1661416200000|2022-08-25 08:30:00|13900.6|13898.6|13893.6|13888.6|13902.3|13898.8|13891.5|13888|441
1661416500000|2022-08-25 08:35:00|13893.8|13888.8|13895.6|13890.6|13896.4|13892.8|13890.7|13887.9|421
1661416800000|2022-08-25 08:40:00|13895.5|13890.5|13892.7|13890.7|13895.5|13892|13891.6|13888.4|380
1661417100000|2022-08-25 08:45:00|13892.8|13890.8|13888.6|13886.6|13895.8|13890.8|13888.1|13885.2|392
1661417400000|2022-08-25 08:50:00|13888.7|13886.7|13890|13888|13893.9|13890.4|13888.6|13885.2|412
1661417700000|2022-08-25 08:55:00|13889.9|13887.9|13891.7|13886.7|13892.2|13888.7|13889|13885.5|361
1661418000000|2022-08-25 09:00:00|13891.6|13886.6|13892.9|13887.9|13893.1|13889.6|13886.3|13883.4|431
1661418300000|2022-08-25 09:05:00|13892.8|13887.8|13888|13886|13893.1|13889.5|13887.7|13884.3|332
1661418600000|2022-08-25 09:10:00|13888.1|13886.1|13887.7|13885.7|13890.8|13887.7|13887.5|13884.3|347
1661418900000|2022-08-25 09:15:00|13887.6|13885.6|13885.5|13883.5|13889.4|13886.3|13883.5|13880.2|430
1661419200000|2022-08-25 09:20:00|13886.9|13881.9|13887.3|13882.3|13891.9|13887.6|13884.4|13880.4|513
1661419500000|2022-08-25 09:25:00|13885.4|13883.4|13890.6|13888.6|13893.5|13889|13885.4|13881.8|427
1661419800000|2022-08-25 09:30:00|13890.5|13888.5|13893.4|13888.4|13894.6|13891|13889.1|13885.7|488
1661420100000|2022-08-25 09:35:00|13893.3|13888.3|13890.3|13885.3|13893.5|13888.9|13888.1|13884.4|399
1661420400000|2022-08-25 09:40:00|13890.2|13885.2|13889.8|13884.8|13891.2|13887.5|13886.7|13883.1|414
1661420700000|2022-08-25 09:45:00|13889.7|13884.7|13889.7|13884.7|13891.1|13887.2|13887.9|13883.8|384
1661421000000|2022-08-25 09:50:00|13889.9|13884.9|13889.5|13887.5|13890|13887.7|13886.8|13883.4|361
1661421300000|2022-08-25 09:55:00|13889.7|13887.7|13892.4|13887.4|13892.5|13889|13888|13884.4|332
1661421600000|2022-08-25 10:00:00|13892.5|13887.5|13892.6|13890.6|13894|13890.7|13890.3|13886.8|308
1661421900000|2022-08-25 10:05:00|13892.7|13890.7|13894.5|13892.5|13896.4|13892.9|13892.4|13889.6|324
1661422200000|2022-08-25 10:10:00|13894.6|13892.6|13894.8|13892.8|13897.7|13895.2|13894.5|13891.6|307
1661422500000|2022-08-25 10:15:00|13894.7|13892.7|13899.2|13897.2|13900.8|13897.3|13893.1|13890.4|371
1661422800000|2022-08-25 10:20:00|13900.6|13895.6|13894.2|13892.2|13900.7|13897.4|13894.2|13890.9|364
1661423100000|2022-08-25 10:25:00|13894.1|13892.1|13894.4|13892.4|13897.8|13894.4|13893.9|13890.6|287
1661423400000|2022-08-25 10:30:00|13894.5|13892.5|13895.6|13893.6|13897.9|13894.4|13894.3|13890.7|330
1661423700000|2022-08-25 10:35:00|13895.7|13893.7|13895.3|13893.3|13897|13894.2|13894.6|13891.2|322
1661424000000|2022-08-25 10:40:00|13895.4|13893.4|13893.8|13888.8|13897.2|13893.6|13893.4|13888.8|380
1661424300000|2022-08-25 10:45:00|13893.9|13888.9|13897.7|13895.7|13901.2|13897.6|13892.1|13888.3|405
1661424600000|2022-08-25 10:50:00|13897.8|13895.8|13898|13896|13900.1|13896.8|13896.3|13892.8|345
1661424900000|2022-08-25 10:55:00|13897.9|13895.9|13901.1|13899.1|13901.5|13899.5|13897.2|13893.3|264
1661425200000|2022-08-25 11:00:00|13901|13899|13898.7|13896.7|13904.4|13900.8|13898.1|13895.6|364
1661425500000|2022-08-25 11:05:00|13898.8|13896.8|13894.6|13892.6|13899.1|13897.1|13894.2|13892.2|288
1661425800000|2022-08-25 11:10:00|13894.7|13892.7|13892.6|13887.6|13896|13893.2|13889.6|13887|400
1661426100000|2022-08-25 11:15:00|13891.1|13889.1|13893.8|13888.8|13895.6|13892.1|13889.9|13886.1|365
1661426400000|2022-08-25 11:20:00|13892.4|13890.4|13892.2|13887.2|13894.2|13890.8|13890.5|13886.9|367
1661426700000|2022-08-25 11:25:00|13892.3|13887.3|13889.5|13887.5|13892.4|13888.2|13889.3|13886.1|150
1661427000000|2022-08-25 11:30:00|13889.4|13887.4|13896.8|13891.8|13897|13893.7|13889.4|13887.4|326
1661427300000|2022-08-25 11:35:00|13895.1|13893.1|13895.3|13893.3|13897.9|13895.9|13894.1|13891.4|316
1661427600000|2022-08-25 11:40:00|13895.4|13893.4|13891.4|13889.4|13895.7|13893.7|13889.8|13886.8|341
1661427900000|2022-08-25 11:45:00|13891.5|13889.5|13890.6|13888.6|13894|13891.2|13889.8|13886.8|346
1661428200000|2022-08-25 11:50:00|13890.7|13888.7|13896|13891|13897.1|13892.7|13890.6|13887.1|367
1661428500000|2022-08-25 11:55:00|13896.1|13891.1|13896.4|13891.4|13898|13894.6|13893.1|13889.9|415
1661428800000|2022-08-25 12:00:00|13896.2|13891.2|13896.4|13894.4|13899.3|13895.8|13894.3|13890.7|418
1661429100000|2022-08-25 12:05:00|13896.7|13894.7|13899.9|13894.9|13902.3|13898.5|13894.6|13891.4|422
1661429400000|2022-08-25 12:10:00|13899.1|13894.1|13900.2|13898.2|13902.2|13898.3|13897.2|13893|366
1661429700000|2022-08-25 12:15:00|13900.3|13898.3|13902.1|13897.1|13903.3|13900.2|13899.1|13895.6|342
1661430000000|2022-08-25 12:20:00|13900.2|13898.2|13901.3|13899.3|13905|13900.4|13899|13895.7|426
1661430300000|2022-08-25 12:25:00|13901.8|13899.8|13905.7|13900.7|13906.1|13901.1|13900.5|13897|414
1661430600000|2022-08-25 12:30:00|13905.8|13900.8|13907.3|13902.3|13911.2|13906.2|13901.3|13896.3|648
1661430900000|2022-08-25 12:35:00|13907.4|13902.4|13910.9|13905.9|13912|13907.9|13907.2|13902.2|593
1661431200000|2022-08-25 12:40:00|13911|13906|13909|13904|13913.2|13908.2|13907|13902.3|580
1661431500000|2022-08-25 12:45:00|13908.8|13903.8|13913.2|13908.2|13913.9|13910.3|13907.3|13903|532
1661431800000|2022-08-25 12:50:00|13913.3|13908.3|13908|13903|13913.3|13909.2|13906.5|13901.6|446
1661432100000|2022-08-25 12:55:00|13908.2|13903.2|13907|13902|13908.7|13904.5|13904.4|13899.9|494
1661432400000|2022-08-25 13:00:00|13907.1|13902.1|13909.1|13904.1|13909.4|13906.2|13903.8|13899.1|438
1661432700000|2022-08-25 13:05:00|13909|13904|13913|13908|13913.6|13910.5|13906.5|13902.8|447
1661433000000|2022-08-25 13:10:00|13913.1|13908.1|13910.7|13905.7|13914.7|13911.1|13908.7|13904.7|522
1661433300000|2022-08-25 13:15:00|13910.6|13905.6|13912.8|13907.8|13913.4|13909.5|13907.9|13904.1|498
1661433600000|2022-08-25 13:20:00|13913.1|13908.1|13908.2|13903.2|13913.2|13909.3|13905.3|13901.4|478
1661433900000|2022-08-25 13:25:00|13908|13903|13908.1|13906.1|13910.4|13906.3|13907.1|13902.1|384
1661434200000|2022-08-25 13:30:00|13908.2|13906.2|13916.1|13911.1|13916.3|13912|13908.1|13904.4|447
1661434500000|2022-08-25 13:35:00|13916|13911|13914.9|13909.9|13916.7|13912.9|13910.1|13905.6|442
1661434800000|2022-08-25 13:40:00|13915|13910|13913.9|13911.9|13917.4|13912.4|13912.9|13908.9|415
1661435100000|2022-08-25 13:45:00|13913.8|13911.8|13912.5|13910.5|13916.4|13913.5|13910.8|13906.7|428
1661435400000|2022-08-25 13:50:00|13912.6|13910.6|13911.4|13906.4|13916.4|13912.8|13910.5|13905.5|413
1661435700000|2022-08-25 13:55:00|13911.3|13906.3|13910|13905|13912.1|13908.6|13906.7|13903.3|363
1661436000000|2022-08-25 14:00:00|13910.1|13905.1|13905.7|13900.7|13910.3|13906.8|13903|13898|437
1661436300000|2022-08-25 14:05:00|13905.8|13900.8|13901|13896|13908.4|13903.4|13900.6|13895.6|427
1661436600000|2022-08-25 14:10:00|13901.4|13896.4|13903|13898|13904.5|13899.5|13899.8|13894.8|386
1661436900000|2022-08-25 14:15:00|13902.9|13897.9|13900.5|13895.5|13902.9|13897.9|13897.2|13892.2|471
1661437200000|2022-08-25 14:20:00|13900.6|13895.6|13899.3|13894.3|13901.7|13896.7|13896.3|13892.8|387
1661437500000|2022-08-25 14:25:00|13899.2|13894.2|13903.1|13898.1|13903.1|13899.5|13897.5|13893.5|423
1661437800000|2022-08-25 14:30:00|13903|13898|13896.7|13894.7|13903.3|13899.4|13896.4|13894|381
1661438100000|2022-08-25 14:35:00|13896.5|13894.5|13895.7|13890.7|13898.9|13895.4|13893.4|13889.9|425
1661438400000|2022-08-25 14:40:00|13895.6|13890.6|13892.5|13887.5|13896.7|13893.2|13890.9|13886.9|439
1661438700000|2022-08-25 14:45:00|13892.6|13887.6|13888.2|13886.2|13893|13888.9|13888.1|13884.8|423
1661439000000|2022-08-25 14:50:00|13888|13886|13895.9|13890.9|13898.1|13893.7|13888|13884.5|453
1661439300000|2022-08-25 14:55:00|13896|13891|13895.3|13893.3|13896.8|13893.3|13892.1|13888.3|394
1661439600000|2022-08-25 15:00:00|13896.7|13891.7|13901.1|13896.1|13901.3|13896.8|13895|13891.6|367
1661439900000|2022-08-25 15:05:00|13901|13896|13899.2|13894.2|13904.3|13899.3|13898.3|13893.9|402
1661440200000|2022-08-25 15:10:00|13899.1|13894.1|13898.1|13893.1|13900.3|13896.9|13894.5|13891.2|402
1661440500000|2022-08-25 15:15:00|13898.2|13893.2|13901.4|13896.4|13905.2|13901.4|13897|13892|414
1661440800000|2022-08-25 15:20:00|13901.5|13896.5|13906.4|13901.4|13907.4|13903.4|13900.2|13896|390
1661441100000|2022-08-25 15:25:00|13906.5|13901.5|13901.1|13896.1|13906.5|13901.7|13900.4|13895.5|366
1661441400000|2022-08-25 15:30:00|13901.3|13896.3|13905.3|13903.3|13907.9|13903.3|13899.3|13895.7|432
1661441700000|2022-08-25 15:35:00|13906.7|13901.7|13906.2|13901.2|13907.2|13903.5|13905.1|13900.7|292
1661442000000|2022-08-25 15:40:00|13906.1|13901.1|13906.1|13901.1|13907.6|13902.7|13904.2|13900.5|230
1661442300000|2022-08-25 15:45:00|13906|13901|13906.3|13901.3|13906.3|13901.3|13904.7|13899.7|250
1661442600000|2022-08-25 15:50:00|13906.2|13901.2|13906.2|13901.2|13906.9|13903.7|13903.4|13900.9|232
1661442900000|2022-08-25 15:55:00|13906.1|13901.1|13906.9|13904.9|13910|13906.5|13905.5|13901.1|278
1661443200000|2022-08-25 16:00:00|13908.4|13903.4|13910.4|13905.4|13913.3|13908.3|13907.3|13903.3|338
1661443500000|2022-08-25 16:05:00|13910.3|13905.3|13905.8|13900.8|13910.6|13906.8|13904.8|13899.8|392
1661443800000|2022-08-25 16:10:00|13905.9|13900.9|13910.1|13905.1|13912.1|13907.1|13904.2|13899.9|348
1661444100000|2022-08-25 16:15:00|13910.2|13905.2|13909.1|13904.1|13911.3|13907.7|13907.8|13903.1|297
1661444400000|2022-08-25 16:20:00|13909.2|13904.2|13908.4|13903.4|13909.3|13905.1|13907|13903|248
1661444700000|2022-08-25 16:25:00|13908.3|13903.3|13904.7|13899.7|13908.4|13904.6|13903.3|13898.3|267
1661445000000|2022-08-25 16:30:00|13904.8|13899.8|13905.2|13900.2|13907.5|13902.5|13904.8|13899.8|314
1661445300000|2022-08-25 16:35:00|13905.3|13900.3|13905.3|13900.3|13907.6|13903|13903.4|13899.8|213
1661445600000|2022-08-25 16:40:00|13905.1|13900.1|13902.9|13897.9|13905.6|13901.6|13901.6|13897.8|214
1661445900000|2022-08-25 16:45:00|13902.8|13897.8|13906.9|13901.9|13907.6|13902.6|13901.9|13896.9|243
1661446200000|2022-08-25 16:50:00|13906.8|13901.8|13906.8|13901.8|13907.1|13902.3|13904.1|13900.4|273
1661446500000|2022-08-25 16:55:00|13906.9|13901.9|13903.7|13898.7|13907|13902.5|13903.5|13898.6|279
1661446800000|2022-08-25 17:00:00|13903.8|13898.8|13900.6|13895.6|13904.6|13899.6|13896.5|13891.5|441
1661447100000|2022-08-25 17:05:00|13900.7|13895.7|13897.8|13892.8|13900.7|13895.7|13896.1|13891.1|291
1661447400000|2022-08-25 17:10:00|13897.9|13892.9|13896.1|13891.1|13899|13894|13894.7|13890.5|322
1661447700000|2022-08-25 17:15:00|13896.2|13891.2|13896.7|13891.7|13896.8|13892.6|13894.2|13889.6|261
1661448000000|2022-08-25 17:20:00|13896.9|13891.9|13897.2|13892.2|13898.6|13893.6|13895.6|13891.6|269
1661448300000|2022-08-25 17:25:00|13897|13892|13896.1|13891.1|13897.1|13893.5|13893.5|13889|284
1661448600000|2022-08-25 17:30:00|13896.3|13891.3|13894.9|13889.9|13896.8|13891.8|13893.6|13889.6|234
1661448900000|2022-08-25 17:35:00|13894.8|13889.8|13895.1|13890.1|13895.9|13890.9|13894.5|13889.5|210
1661449200000|2022-08-25 17:40:00|13895|13890|13897|13892|13897.3|13892.3|13893.5|13889.9|206
1661449500000|2022-08-25 17:45:00|13897.1|13892.1|13892.8|13887.8|13897.1|13892.5|13892|13887|227
1661449800000|2022-08-25 17:50:00|13892.9|13887.9|13892.9|13887.9|13895.6|13890.8|13892.1|13887.7|238
1661450100000|2022-08-25 17:55:00|13893|13888|13894.9|13889.9|13895.1|13890.6|13892.4|13887.4|201
1661450400000|2022-08-25 18:00:00|13894.7|13889.7|13899.5|13894.5|13899.5|13894.5|13893.3|13889|293
1661450700000|2022-08-25 18:05:00|13899.4|13894.4|13899.4|13894.4|13899.9|13896.4|13897|13892|246
1661451000000|2022-08-25 18:10:00|13899.3|13894.3|13896.2|13891.2|13901.1|13896.1|13895.1|13890.1|265
1661451300000|2022-08-25 18:15:00|13896.1|13891.1|13895.2|13890.2|13897.2|13892.2|13895.2|13890.2|229
1661451600000|2022-08-25 18:20:00|13895.1|13890.1|13893.8|13888.8|13895.8|13890.8|13893.6|13888.6|252
1661451900000|2022-08-25 18:25:00|13893.9|13888.9|13893.1|13888.1|13894.1|13890.1|13891.2|13887.7|189
1661452200000|2022-08-25 18:30:00|13893|13888|13891|13886|13893|13888|13890.8|13885.8|241
1661452500000|2022-08-25 18:35:00|13890.9|13885.9|13892.9|13887.9|13893.4|13888.4|13890.8|13885.8|252
1661452800000|2022-08-25 18:40:00|13893|13888|13894.5|13889.5|13896.3|13891.3|13892.9|13887.9|226
1661453100000|2022-08-25 18:45:00|13894.6|13889.6|13894.9|13889.9|13895|13890|13893.3|13888.3|187
1661453400000|2022-08-25 18:50:00|13894.8|13889.8|13894.1|13889.1|13896.9|13891.9|13893.9|13888.9|215
1661453700000|2022-08-25 18:55:00|13894.2|13889.2|13893.8|13888.8|13894.9|13891.4|13891|13887.1|237
1661454000000|2022-08-25 19:00:00|13893.9|13888.9|13893.8|13888.8|13895.2|13890.2|13893.3|13888.3|245
1661454300000|2022-08-25 19:05:00|13893.7|13888.7|13894.5|13889.5|13895.1|13890.1|13892.7|13887.7|206
1661454600000|2022-08-25 19:10:00|13894.3|13889.3|13893.2|13888.2|13895.1|13891.3|13893|13888.1|207
1661454900000|2022-08-25 19:15:00|13893.1|13888.1|13892.3|13887.3|13894.1|13889.1|13892.2|13887.2|181
1661455200000|2022-08-25 19:20:00|13892.2|13887.2|13892|13887|13892.7|13887.8|13889.6|13886|183
1661455500000|2022-08-25 19:25:00|13892.1|13887.1|13892.6|13887.6|13893|13888|13891.7|13886.7|198
1661455800000|2022-08-25 19:30:00|13892.5|13887.5|13892.9|13887.9|13893.6|13888.6|13892.2|13887.2|219
1661456100000|2022-08-25 19:35:00|13893|13888|13891.8|13886.8|13893.9|13888.9|13891|13886|229
1661456400000|2022-08-25 19:40:00|13891.9|13886.9|13889.7|13884.7|13892.3|13887.3|13889.7|13884.7|154
1661456700000|2022-08-25 19:45:00|13889.8|13884.8|13890.3|13885.3|13890.9|13885.9|13889.8|13884.8|229
1661457000000|2022-08-25 19:50:00|13890.4|13885.4|13890.3|13885.3|13891.3|13886.3|13890|13885|239
1661457300000|2022-08-25 19:55:00|13890.4|13885.4|13889.1|13884.1|13890.6|13885.6|13888.6|13883.6|311
1661457600000|2022-08-25 20:00:00|13889.2|13884.2|13889.5|13884.5|13890.5|13885.5|13888.9|13883.9|223
1661457900000|2022-08-25 20:05:00|13889.4|13884.4|13889.2|13884.2|13889.6|13884.6|13889|13884|128
1661458200000|2022-08-25 20:10:00|13889.1|13884.1|13889.6|13884.6|13889.7|13885.7|13887.7|13884|99
1661458500000|2022-08-25 20:15:00|13889.7|13884.7|13887.9|13882.9|13889.7|13884.7|13887.8|13882.8|206
1661458800000|2022-08-25 20:20:00|13888.3|13883.3|13888.2|13883.2|13888.6|13883.6|13887.7|13882.7|200
1661459100000|2022-08-25 20:25:00|13888.3|13883.3|13888.1|13883.1|13888.8|13884.4|13886|13882.6|144
1661459400000|2022-08-25 20:30:00|13888.3|13883.3|13887.6|13882.6|13888.3|13883.3|13887|13882|94
1661459700000|2022-08-25 20:35:00|13887.3|13882.3|13887.5|13882.5|13887.9|13882.9|13887.1|13882.1|114
1661460000000|2022-08-25 20:40:00|13887.6|13882.6|13887.5|13882.5|13888|13883|13887.4|13882.4|40
1661460300000|2022-08-25 20:45:00|13887.7|13882.7|13888.1|13883.1|13888.4|13883.4|13887.3|13882.3|119
1661460600000|2022-08-25 20:50:00|13888|13883|13888.4|13883.4|13888.7|13883.7|13887.7|13882.7|133
1661460900000|2022-08-25 20:55:00|13888.5|13883.5|13888.5|13883.5|13889.9|13883.6|13887.9|13881.8|171
1661461200000|2022-08-25 21:00:00|13888.6|13883.6|13888.8|13883.8|13888.8|13883.8|13888.6|13883.6|9
1661461500000|2022-08-25 21:05:00|13888.7|13883.7|13888.8|13883.8|13889.9|13883.9|13888.6|13882.7|24
1661461800000|2022-08-25 21:10:00|13888.7|13883.7|13902.2|13886.2|13904.8|13888.8|13888.2|13882|156
1661462100000|2022-08-25 21:15:00|13902.4|13886.4|13902.4|13886.4|13902.7|13886.7|13901.8|13885.8|101
1661462400000|2022-08-25 21:20:00|13902.5|13886.5|13902.6|13886.6|13903.2|13887.2|13901.8|13885.8|85
1661462700000|2022-08-25 21:25:00|13902.7|13886.7|13902.7|13886.7|13903.3|13887.3|13902|13886|88
1661463000000|2022-08-25 21:30:00|13902.2|13886.2|13899.8|13884.9|13902.8|13887|13895.7|13883.8|183
1661463300000|2022-08-25 21:35:00|13899.1|13885.3|13898.9|13885.3|13901.9|13886.9|13894.6|13883.3|115
1661463600000|2022-08-25 21:40:00|13898.3|13885.4|13899.8|13884.9|13903.5|13887.7|13894.4|13882.8|201
1661463900000|2022-08-25 21:45:00|13901.3|13885.3|13897.1|13885.9|13901.3|13887|13894.3|13883|125
1661464200000|2022-08-25 21:50:00|13896.5|13885.6|13900.5|13885.5|13902.1|13886.6|13895.7|13883|126
1661464500000|2022-08-25 21:55:00|13896.8|13885.6|13897|13885.3|13902.2|13886.6|13895.5|13882.7|141
1661464800000|2022-08-25 22:00:00|13895.7|13886.2|13892|13883.8|13901.4|13888.1|13888.6|13878.5|305
1661465100000|2022-08-25 22:05:00|13892.3|13883.4|13889.4|13884.4|13892.3|13886.1|13888.8|13882.2|161
1661465400000|2022-08-25 22:10:00|13889|13884|13890.1|13882.6|13891.5|13885.1|13888.4|13882|125
1661465700000|2022-08-25 22:15:00|13889.7|13883.2|13888.8|13883.8|13891.4|13884.3|13888.7|13881|93
1661466000000|2022-08-25 22:20:00|13888.7|13883.7|13889.2|13884.2|13891.2|13884.5|13888.6|13881.8|68
1661466300000|2022-08-25 22:25:00|13890.7|13883.7|13888.6|13883.6|13891.5|13884.9|13888.4|13882.3|124
1661466600000|2022-08-25 22:30:00|13888.9|13883.9|13896.4|13886.4|13896.8|13888.6|13888.4|13880.6|202
1661466900000|2022-08-25 22:35:00|13896.1|13886.7|13893.5|13886.9|13897.7|13889.5|13892.5|13884.3|247
1661467200000|2022-08-25 22:40:00|13893.4|13887|13893.8|13885.7|13897.3|13887.6|13891.3|13881.8|171
1661467500000|2022-08-25 22:45:00|13893.6|13885.9|13892.9|13887.9|13895.8|13888|13892.1|13883.2|120
1661467800000|2022-08-25 22:50:00|13892.6|13886.2|13892.1|13887.1|13896.4|13887.9|13892|13882.5|80
1661468100000|2022-08-25 22:55:00|13892.2|13887.2|13892.9|13886.9|13895.5|13887.9|13892.1|13884.3|107
1661468400000|2022-08-25 23:00:00|13893|13886.7|13895.9|13890.9|13897.4|13890.9|13892.2|13886|137
1661468700000|2022-08-25 23:05:00|13895.8|13890.8|13894.6|13889.6|13896|13891|13894.4|13889.2|142
1661469000000|2022-08-25 23:10:00|13894.7|13889.7|13895.2|13890.2|13896.1|13891.1|13892.7|13887.7|150
1661469300000|2022-08-25 23:15:00|13895.8|13890.8|13894.5|13889.5|13897|13892|13894.1|13889.1|208
1661469600000|2022-08-25 23:20:00|13894.2|13889.2|13893.6|13888.6|13895|13890|13893|13888|219
1661469900000|2022-08-25 23:25:00|13893.5|13888.5|13891.6|13886.6|13894|13889|13890.6|13885.6|300
1661470200000|2022-08-25 23:30:00|13891.5|13886.5|13891.9|13886.9|13892.6|13887.6|13890.5|13885.5|270
1661470500000|2022-08-25 23:35:00|13891.8|13886.8|13890.6|13885.6|13892.9|13887.9|13890.5|13885.5|223
1661470800000|2022-08-25 23:40:00|13890.8|13885.8|13892.4|13887.4|13892.4|13887.4|13890.2|13885.2|222
1661471100000|2022-08-25 23:45:00|13893.4|13888.4|13895.5|13890.5|13895.6|13890.6|13892.2|13887.2|270
1661471400000|2022-08-25 23:50:00|13895.6|13890.6|13896.2|13891.2|13896.8|13891.8|13895.2|13890.2|210
1661471700000|2022-08-25 23:55:00|13896.1|13891.1|13894.9|13889.9|13896.4|13891.4|13894.7|13889.7|133
1661472000000|2022-08-26 00:00:00|13895|13890|13894|13892|13897.2|13893.9|13892|13888.3|284
1661472300000|2022-08-26 00:05:00|13893.9|13891.9|13897.8|13895.8|13899.3|13896.2|13893.7|13890.1|290
1661472600000|2022-08-26 00:10:00|13899.2|13894.2|13899|13897|13900.4|13897|13897.3|13894|266
1661472900000|2022-08-26 00:15:00|13898.9|13896.9|13898.5|13896.5|13901.2|13897.2|13897.9|13894.4|169
1661473200000|2022-08-26 00:20:00|13900|13895|13899|13897|13901|13897.3|13897.7|13894.4|214
1661473500000|2022-08-26 00:25:00|13899.1|13897.1|13898.5|13896.5|13901.9|13898.9|13897.8|13894.4|204
1661473800000|2022-08-26 00:30:00|13898.4|13896.4|13898.5|13896.5|13900.3|13896.9|13896.8|13893.3|183
1661474100000|2022-08-26 00:35:00|13898.4|13896.4|13901.4|13896.4|13903.3|13898.7|13898|13894.6|288
1661474400000|2022-08-26 00:40:00|13901.3|13896.3|13898.8|13896.8|13901.7|13898.3|13896.6|13893.2|265
1661474700000|2022-08-26 00:45:00|13898.7|13896.7|13900.9|13895.9|13901.8|13898.4|13898.1|13894.5|235
1661475000000|2022-08-26 00:50:00|13901|13896|13907.5|13902.5|13908.3|13904.4|13899.3|13895.9|351
1661475300000|2022-08-26 00:55:00|13907.8|13902.8|13904.3|13902.3|13908|13904.3|13903.7|13899.8|313
1661475600000|2022-08-26 01:00:00|13905.9|13900.9|13905.2|13903.2|13908.2|13904.9|13904.3|13900.8|279
1661475900000|2022-08-26 01:05:00|13905.3|13903.3|13903.3|13901.3|13907.5|13904.2|13901.8|13898.3|211
1661476200000|2022-08-26 01:10:00|13903.4|13901.4|13907.5|13905.5|13908.9|13905.6|13903.4|13900.4|224
1661476500000|2022-08-26 01:15:00|13907.6|13905.6|13907.6|13902.6|13908.6|13905.6|13903.7|13900.3|344
1661476800000|2022-08-26 01:20:00|13907.5|13902.5|13906.2|13904.2|13908.9|13905.2|13903.7|13900.4|331
1661477100000|2022-08-26 01:25:00|13906.1|13904.1|13904.7|13902.7|13907.6|13904.2|13903.5|13899.9|251
1661477400000|2022-08-26 01:30:00|13904.8|13902.8|13906.1|13901.1|13906.3|13902.8|13901.7|13898.3|291
1661477700000|2022-08-26 01:35:00|13906.3|13901.3|13908.2|13906.2|13909.8|13906.3|13904|13900.2|326
1661478000000|2022-08-26 01:40:00|13909.8|13904.8|13908.9|13906.9|13911.3|13907.8|13907.2|13903.7|268
1661478300000|2022-08-26 01:45:00|13908.8|13906.8|13906.3|13904.3|13910.7|13907.2|13905.7|13902.7|313
1661478600000|2022-08-26 01:50:00|13906.4|13904.4|13907.6|13905.6|13909|13906|13905.6|13902.3|286
1661478900000|2022-08-26 01:55:00|13907.5|13905.5|13907|13905|13910.6|13907|13906.5|13903.1|259
1661479200000|2022-08-26 02:00:00|13907.1|13905.1|13906|13904|13908.6|13905.2|13905.1|13901.5|200
1661479500000|2022-08-26 02:05:00|13906.4|13904.4|13904.7|13902.7|13908.4|13905|13904.6|13901.2|164
1661479800000|2022-08-26 02:10:00|13904.9|13902.9|13906.3|13904.3|13908.1|13904.6|13904.8|13902.3|189
1661480100000|2022-08-26 02:15:00|13906.2|13904.2|13907.5|13905.5|13910.1|13906.8|13905.7|13902.2|179
1661480400000|2022-08-26 02:20:00|13907.9|13905.9|13904.7|13902.7|13909.7|13906.2|13904.6|13901.6|164
1661480700000|2022-08-26 02:25:00|13904.6|13902.6|13903.6|13901.6|13905.2|13902.8|13902.6|13900.2|153
1661481000000|2022-08-26 02:30:00|13903.5|13901.5|13902.1|13900.1|13904.2|13901.6|13902|13898.7|140
1661481300000|2022-08-26 02:35:00|13902|13900|13900.5|13898.5|13903.9|13900.6|13900.2|13896.9|214
1661481600000|2022-08-26 02:40:00|13900.4|13898.4|13899.6|13897.6|13902.1|13898.8|13899.4|13896.4|141
1661481900000|2022-08-26 02:45:00|13899.5|13897.5|13900.8|13898.8|13902.9|13899.4|13899.5|13896.7|179
1661482200000|2022-08-26 02:50:00|13900.7|13898.7|13899.6|13897.6|13902.4|13898.9|13899.3|13896.1|163
1661482500000|2022-08-26 02:55:00|13899.5|13897.5|13900.1|13898.1|13902.1|13898.7|13898.4|13894.9|225
1661482800000|2022-08-26 03:00:00|13900.3|13898.3|13900.2|13898.2|13901.8|13898.6|13899|13895.7|191
1661483100000|2022-08-26 03:05:00|13900.1|13898.1|13897.8|13895.8|13901.9|13898.5|13897.6|13894.3|201
1661483400000|2022-08-26 03:10:00|13897.7|13895.7|13898.3|13896.3|13900.3|13897|13897.7|13894.3|198
1661483700000|2022-08-26 03:15:00|13898.2|13896.2|13901.4|13899.4|13903.9|13900.4|13897.9|13894.8|247
1661484000000|2022-08-26 03:20:00|13901.3|13899.3|13903.7|13901.7|13905|13902|13900.7|13897.8|254
1661484300000|2022-08-26 03:25:00|13903.8|13901.8|13905|13903|13906.8|13904|13903.7|13901.3|201
1661484600000|2022-08-26 03:30:00|13904.9|13902.9|13902.9|13897.9|13905.9|13903|13901.4|13897.9|232
1661484900000|2022-08-26 03:35:00|13902.8|13897.8|13901|13899|13903.1|13900|13899.7|13896.1|165
1661485200000|2022-08-26 03:40:00|13900.9|13898.9|13903.1|13901.1|13905.2|13901.7|13900.9|13897.5|186
1661485500000|2022-08-26 03:45:00|13903|13901|13905.4|13903.4|13907.1|13903.8|13902.7|13899.7|143
1661485800000|2022-08-26 03:50:00|13904.3|13902.3|13905.7|13903.7|13907.7|13904.7|13903.9|13900.4|200
1661486100000|2022-08-26 03:55:00|13905.6|13903.6|13903.4|13901.4|13906.5|13903.7|13903.3|13899.9|171
1661486400000|2022-08-26 04:00:00|13903.5|13901.5|13903.7|13901.7|13905.4|13902.2|13902.4|13899.1|209
1661486700000|2022-08-26 04:05:00|13903.8|13901.8|13904.4|13902.4|13906.6|13903.4|13902.8|13899.2|228
1661487000000|2022-08-26 04:10:00|13904.3|13902.3|13904.8|13902.8|13906.4|13903|13903.7|13900.2|213
1661487300000|2022-08-26 04:15:00|13904.7|13902.7|13906.2|13904.2|13908.6|13905.2|13903.2|13900.2|160
1661487600000|2022-08-26 04:20:00|13906.1|13904.1|13907.5|13902.5|13909.7|13906|13905.5|13901.8|210
1661487900000|2022-08-26 04:25:00|13907.6|13902.6|13904.4|13902.4|13907.6|13903.9|13904.2|13900.7|187
1661488200000|2022-08-26 04:30:00|13904.5|13902.5|13904.3|13899.3|13906.6|13903.1|13902.7|13899.2|188
1661488500000|2022-08-26 04:35:00|13904.4|13899.4|13903.1|13901.1|13905.2|13901.6|13902.4|13899.1|189
1661488800000|2022-08-26 04:40:00|13903|13901|13907.7|13902.7|13908|13904.3|13902.9|13899.5|197
1661489100000|2022-08-26 04:45:00|13907.8|13902.8|13906.9|13904.9|13909.7|13906.2|13906.2|13902.8|208
1661489400000|2022-08-26 04:50:00|13908.3|13903.3|13908.7|13906.7|13910.3|13906.8|13906.7|13903.2|125
1661489700000|2022-08-26 04:55:00|13908.5|13906.5|13912.2|13907.2|13913.1|13909.2|13908.5|13905.1|228
1661490000000|2022-08-26 05:00:00|13912.3|13907.3|13913.2|13911.2|13915.2|13911.6|13911.5|13907.1|273
1661490300000|2022-08-26 05:05:00|13913.6|13911.6|13913.8|13911.8|13914.7|13912.7|13912.4|13909.1|160
1661490600000|2022-08-26 05:10:00|13913.7|13911.7|13915.9|13910.9|13916.8|13913.3|13913.4|13910.2|200
1661490900000|2022-08-26 05:15:00|13916.1|13911.1|13917.8|13915.8|13919.4|13915.9|13915.9|13911.1|204
1661491200000|2022-08-26 05:20:00|13919.3|13914.3|13916|13914|13919.5|13917|13915.8|13912.3|193
1661491500000|2022-08-26 05:25:00|13915.9|13913.9|13916.8|13911.8|13919|13915.6|13915.3|13911.7|185
1661491800000|2022-08-26 05:30:00|13916.7|13911.7|13915.8|13910.8|13917.8|13914.3|13914|13910.4|174
1661492100000|2022-08-26 05:35:00|13915.9|13910.9|13918.1|13913.1|13919.4|13915.8|13914.1|13910.6|194
1661492400000|2022-08-26 05:40:00|13916.7|13914.7|13916.1|13914.1|13918.2|13914.8|13914.1|13910.6|176
1661492700000|2022-08-26 05:45:00|13917.6|13912.6|13920.5|13915.5|13920.6|13917.1|13916.1|13911.9|226
1661493000000|2022-08-26 05:50:00|13920.7|13915.7|13920.1|13915.1|13921.6|13918|13917.1|13913.6|243
1661493300000|2022-08-26 05:55:00|13920.5|13915.5|13919.4|13914.4|13920.7|13917.3|13917.9|13914.3|221
1661493600000|2022-08-26 06:00:00|13919.5|13914.5|13918.6|13913.6|13921.1|13917.8|13916.5|13913.2|272
1661493900000|2022-08-26 06:05:00|13918.5|13913.5|13916.1|13914.1|13919.5|13916|13915.7|13912.4|283
1661494200000|2022-08-26 06:10:00|13916|13914|13915.2|13913.2|13917.9|13914.7|13914.3|13911.6|291
1661494500000|2022-08-26 06:15:00|13915.1|13913.1|13914.2|13912.2|13918.1|13914.3|13913.4|13909.9|342
1661494800000|2022-08-26 06:20:00|13914.1|13912.1|13915.4|13910.4|13916.1|13912.7|13912.3|13908.6|279
1661495100000|2022-08-26 06:25:00|13915.5|13910.5|13913|13911|13916.9|13913.1|13912.7|13909.3|340
1661495400000|2022-08-26 06:30:00|13913.1|13911.1|13911.9|13909.9|13914.8|13911.2|13910.5|13907.1|315
1661495700000|2022-08-26 06:35:00|13911.8|13909.8|13914.1|13912.1|13917.3|13913.7|13911.8|13909.1|306
1661496000000|2022-08-26 06:40:00|13914.2|13912.2|13916|13914|13918.4|13915|13912.9|13909.3|408
1661496300000|2022-08-26 06:45:00|13917.5|13912.5|13916.1|13914.1|13918|13914.6|13915.8|13912.1|314
1661496600000|2022-08-26 06:50:00|13916.2|13914.2|13923.4|13918.4|13927.8|13924.3|13916.2|13913.1|479
1661496900000|2022-08-26 06:55:00|13923.5|13918.5|13923.4|13918.4|13925.6|13921.5|13921.4|13918.1|370
1661497200000|2022-08-26 07:00:00|13923.3|13918.3|13921|13919|13926.4|13922.9|13919.9|13914.9|543
1661497500000|2022-08-26 07:05:00|13922.5|13917.5|13919.9|13917.9|13922.5|13919.1|13916.8|13913.3|447
1661497800000|2022-08-26 07:10:00|13920|13918|13918.7|13916.7|13921.9|13918.7|13917.4|13913.8|457
1661498100000|2022-08-26 07:15:00|13918.8|13916.8|13920.3|13918.3|13922.5|13919.2|13918.4|13914.9|358
1661498400000|2022-08-26 07:20:00|13920.2|13918.2|13916.7|13914.7|13921.8|13918.3|13916.5|13913.1|362
1661498700000|2022-08-26 07:25:00|13916.6|13914.6|13913.9|13911.9|13917.2|13914.6|13911.4|13909.3|368
1661499000000|2022-08-26 07:30:00|13913.8|13911.8|13916.4|13914.4|13919.2|13916.8|13913.2|13909.5|408
1661499300000|2022-08-26 07:35:00|13916.6|13914.6|13916.7|13914.7|13918.2|13915.8|13913.2|13910.3|383
1661499600000|2022-08-26 07:40:00|13916.6|13914.6|13919.7|13917.7|13923.1|13919.9|13915.6|13912.5|482
1661499900000|2022-08-26 07:45:00|13919.9|13917.9|13918.6|13913.6|13921.2|13918.4|13917.4|13913.6|351
1661500200000|2022-08-26 07:50:00|13917.1|13915.1|13915.5|13913.5|13919.4|13915.8|13915.4|13911.9|370
1661500500000|2022-08-26 07:55:00|13915.3|13913.3|13913.1|13911.1|13917.2|13914.4|13912.9|13909.4|380
1661500800000|2022-08-26 08:00:00|13913|13911|13914.1|13909.1|13917.7|13914.2|13911.1|13907.6|492
1661501100000|2022-08-26 08:05:00|13914.2|13909.2|13914.2|13909.2|13915.6|13912|13912.6|13908.1|412
1661501400000|2022-08-26 08:10:00|13914.3|13909.3|13913|13911|13915.4|13912.1|13912.1|13908.7|335
1661501700000|2022-08-26 08:15:00|13913.1|13911.1|13912.9|13910.9|13914.7|13911.3|13910.5|13907.4|432
1661502000000|2022-08-26 08:20:00|13913|13911|13915.7|13910.7|13916.3|13912.9|13911.6|13908.2|335
1661502300000|2022-08-26 08:25:00|13915.8|13910.8|13913.3|13911.3|13917.4|13914.2|13912.6|13910.6|327
1661502600000|2022-08-26 08:30:00|13914.8|13909.8|13910.2|13908.2|13916.3|13912.9|13910|13906.6|450
1661502900000|2022-08-26 08:35:00|13910.1|13908.1|13911.8|13909.8|13915.5|13911.4|13909.8|13906.6|408
1661503200000|2022-08-26 08:40:00|13911.7|13909.7|13909.3|13907.3|13913.6|13910.2|13909.2|13906|311
1661503500000|2022-08-26 08:45:00|13909.2|13907.2|13908|13903|13910.4|13907.2|13905|13901.7|415
1661503800000|2022-08-26 08:50:00|13908.1|13903.1|13906.5|13904.5|13909.5|13905.9|13905.3|13901.9|429
1661504100000|2022-08-26 08:55:00|13906.4|13904.4|13905.8|13903.8|13909.6|13906.3|13905.1|13901.7|462
1661504400000|2022-08-26 09:00:00|13905.9|13903.9|13907|13902|13907.6|13904.2|13905.3|13901|418
1661504700000|2022-08-26 09:05:00|13907.1|13902.1|13902|13900|13907.8|13904.2|13902|13898.6|360
1661505000000|2022-08-26 09:10:00|13901.9|13899.9|13901.4|13899.4|13904.1|13900.5|13901|13897.7|327
1661505300000|2022-08-26 09:15:00|13901.5|13899.5|13899.6|13897.6|13902.4|13899.5|13899.3|13896.1|301
1661505600000|2022-08-26 09:20:00|13901.1|13896.1|13898.1|13896.1|13901.6|13898.2|13898|13895|319
1661505900000|2022-08-26 09:25:00|13898|13896|13894.1|13892.1|13899.8|13896.8|13894.1|13890.6|310
1661506200000|2022-08-26 09:30:00|13894.2|13892.2|13893.8|13891.8|13897.8|13894.1|13893.1|13889.6|409
1661506500000|2022-08-26 09:35:00|13893.9|13891.9|13898.1|13896.1|13899.8|13896.4|13893.2|13890.3|383
1661506800000|2022-08-26 09:40:00|13898|13896|13897.1|13892.1|13899.6|13896|13895.9|13892.1|386
1661507100000|2022-08-26 09:45:00|13897.2|13892.2|13898.3|13893.3|13898.9|13895.4|13895.8|13892.1|382
1661507400000|2022-08-26 09:50:00|13898.4|13893.4|13898.6|13893.6|13900.1|13896.6|13896.5|13892.9|307
1661507700000|2022-08-26 09:55:00|13898.7|13893.7|13895.6|13890.6|13898.7|13894.5|13894|13890.3|293
1661508000000|2022-08-26 10:00:00|13895.5|13890.5|13895.7|13890.7|13897|13892.2|13893.3|13889.8|255
1661508300000|2022-08-26 10:05:00|13895.8|13890.8|13897.1|13895.1|13898.8|13895.4|13895.5|13890.8|279
1661508600000|2022-08-26 10:10:00|13897|13895|13899.2|13894.2|13900.5|13897|13896.8|13893.8|290
1661508900000|2022-08-26 10:15:00|13899.3|13894.3|13896.5|13891.5|13900.2|13896|13894.2|13890.7|290
1661509200000|2022-08-26 10:20:00|13896.4|13891.4|13895.5|13890.5|13897|13893.2|13893.8|13890.4|302
1661509500000|2022-08-26 10:25:00|13895.4|13890.4|13896.5|13891.5|13897.4|13893.6|13893.5|13890.1|316
1661509800000|2022-08-26 10:30:00|13896.6|13891.6|13898.3|13893.3|13899.4|13894.4|13895.6|13891.6|293
1661510100000|2022-08-26 10:35:00|13898.4|13893.4|13898.6|13893.6|13899.7|13894.7|13897.7|13892.7|362
1661510400000|2022-08-26 10:40:00|13898.7|13893.7|13893.6|13891.6|13898.7|13893.7|13892.1|13888.7|411
1661510700000|2022-08-26 10:45:00|13895.3|13890.3|13896.8|13891.8|13898.1|13894.3|13893.6|13890|355
1661511000000|2022-08-26 10:50:00|13896.9|13891.9|13896.3|13894.3|13898.6|13895|13895.7|13891.9|285
1661511300000|2022-08-26 10:55:00|13898|13893|13897.4|13892.4|13898.6|13895.1|13895|13891.9|298
1661511600000|2022-08-26 11:00:00|13897.5|13892.5|13900.3|13895.3|13900.6|13897.1|13896.1|13892.4|352
1661511900000|2022-08-26 11:05:00|13900.4|13895.4|13899.6|13894.6|13900.4|13896.5|13898.1|13894.2|244
1661512200000|2022-08-26 11:10:00|13899.7|13894.7|13900.6|13895.6|13901.3|13897|13898.4|13894.3|307
1661512500000|2022-08-26 11:15:00|13900.5|13895.5|13898.4|13893.4|13901|13896.6|13897|13893.2|246
1661512800000|2022-08-26 11:20:00|13898.3|13893.3|13898.2|13893.2|13899.2|13895.5|13895.6|13892.1|223
1661513100000|2022-08-26 11:25:00|13898.3|13893.3|13899.2|13894.2|13900.3|13896.7|13897.1|13893.2|294
1661513400000|2022-08-26 11:30:00|13899.1|13894.1|13902.2|13897.2|13902.6|13898.9|13898.7|13893.7|272
1661513700000|2022-08-26 11:35:00|13902.3|13897.3|13904.1|13899.1|13904.4|13900.7|13899.4|13896.8|345
1661514000000|2022-08-26 11:40:00|13904.2|13899.2|13904.8|13899.8|13905.1|13901|13902.6|13898.5|305
1661514300000|2022-08-26 11:45:00|13904.7|13899.7|13905.7|13900.7|13906.4|13902.9|13903|13899.6|331
1661514600000|2022-08-26 11:50:00|13904.2|13902.2|13903|13898|13906.4|13903.3|13902.4|13897.8|297
1661514900000|2022-08-26 11:55:00|13903.1|13898.1|13902.8|13897.8|13905.1|13901|13902|13897|398
1661515200000|2022-08-26 12:00:00|13902.7|13897.7|13904|13899|13904.3|13900.5|13898.1|13894.8|382
1661515500000|2022-08-26 12:05:00|13903.9|13898.9|13903.4|13898.4|13904.1|13900.3|13900.7|13896.8|325
1661515800000|2022-08-26 12:10:00|13903.5|13898.5|13897.8|13895.8|13903.9|13898.9|13897.7|13894.9|369
1661516100000|2022-08-26 12:15:00|13897.9|13895.9|13899.9|13894.9|13900.3|13896.8|13897.2|13893.8|388
1661516400000|2022-08-26 12:20:00|13900|13895|13898.9|13893.9|13902.5|13898.8|13897.3|13893.8|445
1661516700000|2022-08-26 12:25:00|13898.7|13893.7|13902.3|13895.7|13902.3|13896.9|13896.5|13893.2|379
1661517000000|2022-08-26 12:30:00|13902.2|13895.2|13888.6|13883.6|13902.2|13895.6|13886.4|13882.6|796
1661517300000|2022-08-26 12:35:00|13888.4|13883.4|13886.6|13881.6|13893.9|13888.9|13884.9|13881.4|673
1661517600000|2022-08-26 12:40:00|13886.7|13881.7|13892.8|13887.8|13897.6|13892.6|13885.7|13880.7|644
1661517900000|2022-08-26 12:45:00|13892.9|13887.9|13886.3|13881.3|13896.1|13892.4|13886.3|13881.3|614
1661518200000|2022-08-26 12:50:00|13886.1|13881.1|13884.7|13882.7|13890.2|13885.6|13883|13879.5|587
1661518500000|2022-08-26 12:55:00|13886.2|13881.2|13880.1|13878.1|13887.1|13883.5|13880|13876.5|602
1661518800000|2022-08-26 13:00:00|13880|13878|13880.2|13875.2|13882.2|13878.5|13876.9|13873.2|621
1661519100000|2022-08-26 13:05:00|13880.3|13875.3|13877.8|13872.8|13881.3|13876.3|13875.2|13871.5|534
1661519400000|2022-08-26 13:10:00|13877.7|13872.7|13873.9|13871.9|13877.9|13873.7|13872.8|13869.5|584
1661519700000|2022-08-26 13:15:00|13873.7|13871.7|13876.2|13871.2|13878.5|13874.6|13872.3|13868.8|618
1661520000000|2022-08-26 13:20:00|13876.1|13871.1|13877.4|13872.4|13878.4|13874.5|13872.1|13869.1|519
1661520300000|2022-08-26 13:25:00|13877.5|13872.5|13873.1|13868.1|13877.7|13874.2|13872.6|13867.6|583
1661520600000|2022-08-26 13:30:00|13871.5|13869.5|13871.8|13866.8|13878.9|13875.1|13870.1|13865.8|549
1661520900000|2022-08-26 13:35:00|13871.9|13866.9|13879|13874|13881.4|13876.4|13871.1|13866.7|577
1661521200000|2022-08-26 13:40:00|13878.9|13873.9|13880.5|13875.5|13882.9|13878.6|13875.8|13870.8|601
1661521500000|2022-08-26 13:45:00|13880.7|13875.7|13879.7|13874.7|13883.1|13878.1|13876.1|13871.5|604
1661521800000|2022-08-26 13:50:00|13879.8|13874.8|13876|13871|13882.5|13877.5|13875|13870|594
1661522100000|2022-08-26 13:55:00|13875.9|13870.9|13877.9|13871.5|13878.7|13873.7|13874.2|13869.2|455
1661522400000|2022-08-26 14:00:00|13878.5|13870.9|13916.9|13900.9|13931|13917.9|13876.2|13870.6|879
1661522700000|2022-08-26 14:05:00|13917|13901|13872.2|13867.2|13920.2|13908.2|13871.8|13866.8|876
1661523000000|2022-08-26 14:10:00|13872.3|13867.3|13877.2|13872.2|13889.7|13874.5|13867.5|13862.5|848
1661523300000|2022-08-26 14:15:00|13878.2|13873.2|13885|13880|13889.8|13884.8|13871.3|13866.3|949
1661523600000|2022-08-26 14:20:00|13884.9|13879.9|13893.7|13888.7|13900.1|13895.1|13883|13878|924
1661523900000|2022-08-26 14:25:00|13893.5|13888.5|13907.5|13902.5|13914.1|13909.1|13893.5|13888.5|879
1661524200000|2022-08-26 14:30:00|13907|13902|13907.4|13902.4|13913.2|13908.2|13904.9|13899.9|861
1661524500000|2022-08-26 14:35:00|13907.8|13902.8|13912.4|13907.4|13913.5|13908.5|13902.2|13897.2|803
1661524800000|2022-08-26 14:40:00|13912.5|13907.5|13914.8|13909.8|13916.3|13911.5|13910.1|13905.1|754
1661525100000|2022-08-26 14:45:00|13914.7|13909.7|13910|13905|13917.7|13912.7|13905.4|13900.4|782
1661525400000|2022-08-26 14:50:00|13909.9|13904.9|13916.9|13914.9|13921.9|13916.9|13909.9|13904.9|678
1661525700000|2022-08-26 14:55:00|13919.3|13914.3|13919.6|13914.6|13923.8|13918.8|13916.7|13912.1|572
1661526000000|2022-08-26 15:00:00|13919.9|13914.9|13923.3|13918.3|13923.4|13918.6|13916.2|13912.3|624
1661526300000|2022-08-26 15:05:00|13923.4|13918.4|13922.8|13917.8|13929.2|13924.2|13921.8|13916.8|505
1661526600000|2022-08-26 15:10:00|13923.5|13918.5|13931|13926|13935.1|13931|13923.5|13918.5|592
1661526900000|2022-08-26 15:15:00|13930.9|13925.9|13934.9|13929.9|13938.5|13933.6|13929.9|13924.9|565
1661527200000|2022-08-26 15:20:00|13935|13930|13933.3|13928.3|13941|13937.5|13933.1|13928.1|559
1661527500000|2022-08-26 15:25:00|13933.4|13928.4|13930.6|13925.6|13935|13930.1|13930.6|13925.6|488
1661527800000|2022-08-26 15:30:00|13930.1|13925.1|13932.3|13927.3|13934.3|13929.9|13925.7|13921|564
1661528100000|2022-08-26 15:35:00|13932.6|13927.6|13929.1|13924.1|13934.4|13930.5|13928.6|13923.6|553
1661528400000|2022-08-26 15:40:00|13929.3|13924.3|13930.1|13925.1|13930.7|13925.7|13923.7|13918.7|544
1661528700000|2022-08-26 15:45:00|13930|13925|13923.3|13918.3|13930.3|13925.3|13921.8|13916.8|556
1661529000000|2022-08-26 15:50:00|13923.4|13918.4|13918.8|13913.8|13924.3|13919.3|13914.9|13909.9|547
1661529300000|2022-08-26 15:55:00|13918.9|13913.9|13925.9|13920.9|13927.5|13922.5|13918.5|13913.5|510
1661529600000|2022-08-26 16:00:00|13925.4|13920.4|13928.3|13923.3|13929.5|13924.5|13924.7|13919.7|556
1661529900000|2022-08-26 16:05:00|13928.4|13923.4|13930.2|13925.2|13932.5|13927.5|13927|13922|555
1661530200000|2022-08-26 16:10:00|13930.3|13925.3|13925.6|13920.6|13930.3|13925.3|13925.1|13920.1|561
1661530500000|2022-08-26 16:15:00|13925.8|13920.8|13933|13928|13933.3|13928.3|13925.7|13920.7|439
1661530800000|2022-08-26 16:20:00|13932.9|13927.9|13932.3|13927.3|13933.7|13928.7|13930.4|13925.7|342
1661531100000|2022-08-26 16:25:00|13932.4|13927.4|13936.5|13931.5|13937.2|13933.7|13932.1|13927.1|420
1661531400000|2022-08-26 16:30:00|13936.4|13931.4|13939.1|13934.1|13941.1|13937.5|13935.6|13930.9|449
1661531700000|2022-08-26 16:35:00|13939.3|13934.3|13939.3|13934.3|13939.9|13934.9|13937.7|13932.7|423
1661532000000|2022-08-26 16:40:00|13939.1|13934.1|13945.2|13940.2|13945.3|13940.3|13938.3|13933.6|403
1661532300000|2022-08-26 16:45:00|13945.3|13940.3|13940.1|13935.1|13946|13941|13936.9|13933|406
1661532600000|2022-08-26 16:50:00|13940.2|13935.2|13943.6|13938.6|13944.3|13940.8|13939.9|13934.9|505
1661532900000|2022-08-26 16:55:00|13943.5|13938.5|13941.1|13936.1|13944|13940.1|13939.6|13935.9|522
1661533200000|2022-08-26 17:00:00|13941.2|13936.2|13941.1|13936.1|13941.9|13938.2|13938.4|13933.6|502
1661533500000|2022-08-26 17:05:00|13941|13936|13943.1|13938.1|13943.1|13938.6|13939.7|13935.3|363
1661533800000|2022-08-26 17:10:00|13943|13938|13945.2|13940.2|13946.8|13942.8|13942.5|13937.5|437
1661534100000|2022-08-26 17:15:00|13945.3|13940.3|13949|13944|13949|13945.6|13942.4|13937.6|416
1661534400000|2022-08-26 17:20:00|13949.1|13944.1|13946|13941|13949.3|13944.7|13945.7|13940.7|323
1661534700000|2022-08-26 17:25:00|13946.2|13941.2|13947.9|13942.9|13949.4|13944.4|13946.1|13941.1|384
1661535000000|2022-08-26 17:30:00|13947.7|13942.7|13947.5|13942.5|13948.7|13943.7|13947.1|13942.1|334
1661535300000|2022-08-26 17:35:00|13947.4|13942.4|13946.9|13941.9|13948.1|13943.1|13945.5|13940.5|347
1661535600000|2022-08-26 17:40:00|13946.8|13941.8|13946.8|13941.8|13949.5|13945.6|13944.4|13940.9|280
1661535900000|2022-08-26 17:45:00|13946.9|13941.9|13946.1|13941.1|13948.3|13943.3|13944.7|13940.4|319
1661536200000|2022-08-26 17:50:00|13946|13941|13945.9|13940.9|13946.4|13941.4|13945.2|13940.2|253
1661536500000|2022-08-26 17:55:00|13946|13941|13945.7|13940.7|13947.2|13942.3|13944.3|13940.3|286
1661536800000|2022-08-26 18:00:00|13945.6|13940.6|13942.9|13937.9|13946.1|13941.1|13942.6|13937.9|269
1661537100000|2022-08-26 18:05:00|13943|13938|13946.9|13941.9|13947.1|13942.1|13942.2|13937.2|259
1661537400000|2022-08-26 18:10:00|13946.8|13941.8|13944.3|13939.3|13947.2|13942.2|13944.1|13939.1|322
1661537700000|2022-08-26 18:15:00|13944.1|13939.1|13950|13945|13950.9|13947.1|13944|13939|357
1661538000000|2022-08-26 18:20:00|13949.9|13944.9|13948.2|13943.2|13949.9|13944.9|13945.8|13940.8|423
1661538300000|2022-08-26 18:25:00|13948.1|13943.1|13946.8|13941.8|13948.8|13943.8|13946.4|13941.4|296
1661538600000|2022-08-26 18:30:00|13946.9|13941.9|13947.4|13942.4|13948.7|13943.7|13946.7|13941.7|233
1661538900000|2022-08-26 18:35:00|13947.3|13942.3|13946.1|13941.1|13948.1|13943.1|13945.6|13940.6|266
1661539200000|2022-08-26 18:40:00|13946.2|13941.2|13945.4|13940.4|13946.2|13941.2|13944|13939|278
1661539500000|2022-08-26 18:45:00|13945.3|13940.3|13946.6|13941.6|13947.9|13942.9|13945.1|13940.1|334
1661539800000|2022-08-26 18:50:00|13946.5|13941.5|13948.3|13943.3|13949.2|13944.2|13945.9|13940.9|288
1661540100000|2022-08-26 18:55:00|13948.4|13943.4|13949|13944|13949.6|13944.6|13947.4|13942.4|333
1661540400000|2022-08-26 19:00:00|13948.9|13943.9|13948.8|13943.8|13949.6|13944.6|13946.8|13941.8|326
1661540700000|2022-08-26 19:05:00|13948.9|13943.9|13948.8|13943.8|13953.4|13948.4|13948.6|13943.6|272
1661541000000|2022-08-26 19:10:00|13948.9|13943.9|13946.3|13941.3|13950.1|13945.1|13945.7|13940.7|312
1661541300000|2022-08-26 19:15:00|13946.4|13941.4|13947.7|13942.7|13949|13944|13945.9|13940.9|299
1661541600000|2022-08-26 19:20:00|13947.5|13942.5|13947.6|13942.6|13950|13945|13947.2|13942.2|271
1661541900000|2022-08-26 19:25:00|13947.5|13942.5|13948|13943|13948.9|13943.9|13947.2|13942.2|258
1661542200000|2022-08-26 19:30:00|13947.7|13942.7|13946.9|13941.9|13948.2|13943.2|13945.6|13940.6|294
1661542500000|2022-08-26 19:35:00|13946.8|13941.8|13945.9|13940.9|13950.4|13945.4|13945.6|13940.6|316
1661542800000|2022-08-26 19:40:00|13945.8|13940.8|13947.5|13942.5|13947.8|13942.8|13945.6|13940.6|279
1661543100000|2022-08-26 19:45:00|13947.4|13942.4|13946.1|13941.1|13948.4|13943.4|13945.7|13940.7|337
1661543400000|2022-08-26 19:50:00|13946.2|13941.2|13947.4|13942.4|13948.2|13943.2|13945.4|13940.4|337
1661543700000|2022-08-26 19:55:00|13947.2|13942.2|13948.9|13943.9|13950|13945|13944.5|13939.5|391
1661544000000|2022-08-26 20:00:00|13949.3|13944.3|13944.8|13939.8|13949.8|13944.8|13944.6|13939.6|324
1661544300000|2022-08-26 20:05:00|13944.9|13939.9|13945.4|13940.4|13945.8|13940.8|13942.4|13937.4|244
1661544600000|2022-08-26 20:10:00|13945.5|13940.5|13945.6|13940.6|13945.9|13940.9|13945.2|13940.2|150
1661544900000|2022-08-26 20:15:00|13945.5|13940.5|13949.5|13944.5|13949.6|13944.6|13945.4|13940.4|192
1661545200000|2022-08-26 20:20:00|13949.6|13944.6|13948.9|13943.9|13949.6|13944.6|13948.7|13943.7|221
1661545500000|2022-08-26 20:25:00|13948.8|13943.8|13947.6|13942.6|13949.1|13944.1|13947.6|13942.6|151
1661545800000|2022-08-26 20:30:00|13947.7|13942.7|13952.1|13947.1|13952.9|13947.9|13944.4|13939.4|202
1661546100000|2022-08-26 20:35:00|13952.2|13947.2|13952.8|13947.8|13953|13948|13949.5|13944.2|195
1661546400000|2022-08-26 20:40:00|13953.2|13946.7|13954.1|13942.7|13955.9|13946.7|13952|13940.8|277
1661546700000|2022-08-26 20:45:00|13954.2|13942.5|13948|13943|13956.1|13947.5|13947.8|13937.5|216
1661547000000|2022-08-26 20:50:00|13948.6|13943.6|13948.3|13935.9|13952.1|13943.8|13944.1|13933.3|160
1661547300000|2022-08-26 20:55:00|13948.5|13935.6|13948.1|13932.1|13951|13939.2|13944.1|13931.2|321
1661716800000|2022-08-28 20:00:00|13947.2|13941.2|13950.1|13944.1|13950.1|13944.1|13947.2|13941.2|3
1661717100000|2022-08-28 20:05:00|13950.2|13944.2|13950.2|13944.2|13950.2|13944.2|13950.2|13944.2|1
1661718600000|2022-08-28 20:30:00|13958.2|13944.9|13961.2|13945|13963.5|13951.2|13957.2|13941.5|9
1661718900000|2022-08-28 20:35:00|13960.6||13960.6||13960.6||13960.6||1
1661720100000|2022-08-28 20:55:00|13961|13944.8|13965.1|13943.1|13966.9|13945.1|13960.7|13942.7|47
1661720400000|2022-08-28 21:00:00|13966|13944|13964.2|13948.2|13971.4|13954.2|13961|13944|15
1661720700000|2022-08-28 21:05:00|13963.6|13947.6|13961.6|13945.6|13965.3|13949.3|13961|13945.4|40
1661721000000|2022-08-28 21:10:00|13961.5|13945.5|13962.9|13946.9|13968.1|13952.1|13961|13945.4|74
1661721300000|2022-08-28 21:15:00|13963|13947|13960.5|13944.5|13964.4|13948.4|13958.2|13942.2|110
1661721600000|2022-08-28 21:20:00|13961.4|13945.4|13962.8|13946.8|13964.3|13948.3|13958.4|13942.4|90
1661721900000|2022-08-28 21:25:00|13962.7|13946.7|13960.3|13944.3|13964.4|13948.4|13958.5|13942.5|93
1661722200000|2022-08-28 21:30:00|13962.8|13946.8|13962.2|13946.2|13964.4|13948.4|13961.5|13945.5|130
1661722500000|2022-08-28 21:35:00|13962.7|13946.7|13962.4|13946.4|13963.2|13947.2|13960.9|13945.3|93
1661722800000|2022-08-28 21:40:00|13962.9|13946.9|13962.5|13946.5|13963.4|13947.4|13961.4|13945.4|98
1661723100000|2022-08-28 21:45:00|13962.9|13946.9|13962.6|13946.6|13963.5|13947.5|13960.5|13945.4|96
1661723400000|2022-08-28 21:50:00|13961.6|13945.6|13961.9|13945.9|13963.6|13947.6|13960.5|13945.3|96
1661723700000|2022-08-28 21:55:00|13963.7|13947.7|13962.6|13946.6|13963.7|13947.7|13960.5|13945.3|88
1661724000000|2022-08-28 22:00:00|13962.5|13946.5|13962.3|13946.3|13969.8|13953.8|13957.7|13944.6|223
1661724300000|2022-08-28 22:05:00|13962.6|13946.4|13962.7|13946.7|13966.2|13950.2|13961|13946|164
1661724600000|2022-08-28 22:10:00|13962.5|13946.5|13962.6|13946.6|13964.6|13948.9|13961.2|13946.1|111
1661724900000|2022-08-28 22:15:00|13962|13947|13961.9|13945.9|13964.6|13949.8|13960.9|13945.8|154
1661725200000|2022-08-28 22:20:00|13961.8|13947.9|13962.3|13948.5|13964.3|13950.6|13960.8|13945.8|161
1661725500000|2022-08-28 22:25:00|13962.1|13948.7|13962.6|13949.6|13964.2|13950.1|13959.9|13946.9|159
1661725800000|2022-08-28 22:30:00|13963.1|13950|13966.9|13951.3|13968.6|13955.4|13960.3|13944.3|428
1661726100000|2022-08-28 22:35:00|13968.2|13952.2|13966|13955.3|13969.1|13957.6|13964.5|13951.4|280
1661726400000|2022-08-28 22:40:00|13965.9|13955.6|13968.9|13952.9|13970.7|13960.5|13964.6|13950.7|267
1661726700000|2022-08-28 22:45:00|13969|13953|13966.4|13956.9|13970|13960|13964.8|13953|189
1661727000000|2022-08-28 22:50:00|13966|13957.5|13966|13957|13969|13958.8|13964.6|13952.9|212
1661727300000|2022-08-28 22:55:00|13965.9|13958|13966.5|13959.6|13970.3|13960.9|13963.6|13953.8|165
1661727600000|2022-08-28 23:00:00|13966.3|13959.8|13967|13962|13968.7|13963.7|13963.6|13958.2|247
1661727900000|2022-08-28 23:05:00|13967.3|13962.3|13967.3|13962.3|13967.8|13962.8|13966.8|13961.8|176
1661728200000|2022-08-28 23:10:00|13967.2|13962.2|13968.7|13963.7|13968.7|13963.7|13966.8|13961.8|184
1661728500000|2022-08-28 23:15:00|13968.8|13963.8|13972.8|13967.8|13974|13969|13968.1|13963.1|194
1661728800000|2022-08-28 23:20:00|13973|13968|13974.8|13969.8|13975.9|13970.9|13972.6|13967.6|249
1661729100000|2022-08-28 23:25:00|13974.7|13969.7|13974.3|13969.3|13976.8|13971.8|13973.8|13968.8|324
1661729400000|2022-08-28 23:30:00|13974.1|13969.1|13977.4|13972.4|13978.1|13973.1|13974.1|13969.1|336
1661729700000|2022-08-28 23:35:00|13977.5|13972.5|13979.7|13974.7|13980.4|13975.4|13976.6|13971.6|228
1661730000000|2022-08-28 23:40:00|13979.8|13974.8|13980.1|13975.1|13980.3|13976.8|13978.6|13973.9|172
1661730300000|2022-08-28 23:45:00|13980|13975|13978.5|13973.5|13981.4|13977.2|13978.3|13973.3|205
1661730600000|2022-08-28 23:50:00|13978.6|13973.6|13977.9|13972.9|13980|13975|13975.5|13970.5|277
1661730900000|2022-08-28 23:55:00|13978|13973|13977.8|13972.8|13978.6|13973.6|13975.6|13970.6|278
1661731200000|2022-08-29 00:00:00|13977.7|13972.7|13975.3|13973.3|13978.6|13974.6|13972.4|13967.9|419
1661731500000|2022-08-29 00:05:00|13975.2|13973.2|13980|13978|13981.6|13978.1|13975.2|13971.4|426
1661731800000|2022-08-29 00:10:00|13981.6|13976.6|13984.4|13979.4|13985.7|13982.2|13979.5|13975.6|472
1661732100000|2022-08-29 00:15:00|13984.3|13979.3|13982.8|13977.8|13984.7|13980|13979.6|13975.8|526
1661732400000|2022-08-29 00:20:00|13982.7|13977.7|13984.2|13979.2|13985|13981.2|13978.4|13974.9|401
1661732700000|2022-08-29 00:25:00|13984.3|13979.3|13982|13977|13985.9|13982.6|13980.6|13977|365
1661733000000|2022-08-29 00:30:00|13982.3|13977.3|13985.5|13980.5|13985.9|13982.4|13978.6|13975.1|400
1661733300000|2022-08-29 00:35:00|13985.6|13980.6|13983.2|13981.2|13985.9|13982.4|13981.4|13978|298
1661733600000|2022-08-29 00:40:00|13983.3|13981.3|13988.7|13983.7|13989|13985.3|13983.2|13979.8|399
1661733900000|2022-08-29 00:45:00|13988.8|13983.8|13990.1|13985.1|13992|13988.5|13988.7|13983.7|351
1661734200000|2022-08-29 00:50:00|13990.2|13985.2|13986.8|13984.8|13990.5|13987.1|13986.5|13983.1|345
1661734500000|2022-08-29 00:55:00|13988.7|13983.7|13986.7|13984.7|13990.7|13986.3|13986.6|13983.1|381
1661734800000|2022-08-29 01:00:00|13986.6|13984.6|13984|13982|13989.8|13986.2|13983.8|13981.1|440
1661735100000|2022-08-29 01:05:00|13984.1|13982.1|13982.4|13980.4|13985.7|13982.3|13981.4|13978.2|416
1661735400000|2022-08-29 01:10:00|13982.3|13980.3|13987.9|13982.9|13987.9|13984.2|13981.8|13978.3|349
1661735700000|2022-08-29 01:15:00|13987.5|13982.5|13990.3|13985.3|13990.4|13986.9|13982.5|13978.7|418
1661736000000|2022-08-29 01:20:00|13990.2|13985.2|13999.6|13994.6|13999.9|13996.4|13988.1|13984.2|517
1661736300000|2022-08-29 01:25:00|13998.1|13996.1|13996.7|13994.7|14001.1|13997.5|13996.6|13992.7|464
1661736600000|2022-08-29 01:30:00|13996.6|13994.6|14002.6|13997.6|14003.4|13999.8|13996|13992.4|575
1661736900000|2022-08-29 01:35:00|14002.9|13997.9|14002.9|14000.9|14007.5|14004.9|14001.1|13997|506
1661737200000|2022-08-29 01:40:00|14003|14001|13995.5|13990.5|14005|14001|13993.2|13989.7|566
1661737500000|2022-08-29 01:45:00|13995.6|13990.6|13995|13990|13999.8|13996.7|13993.4|13989.9|475
1661737800000|2022-08-29 01:50:00|13994.9|13989.9|13995.1|13993.1|13997.2|13993.6|13992|13988.2|420
1661738100000|2022-08-29 01:55:00|13996.9|13991.9|13996.8|13994.8|13998.9|13995.4|13994.8|13991.3|416
1661738400000|2022-08-29 02:00:00|13996.7|13994.7|13999.7|13994.7|14000.7|13997.6|13996.3|13992.7|319
1661738700000|2022-08-29 02:05:00|13999.5|13994.5|13998.8|13993.8|13999.5|13996.3|13994.6|13991.1|339
1661739000000|2022-08-29 02:10:00|13998.7|13993.7|13997|13995|14001.9|13998.3|13996.6|13993|398
1661739300000|2022-08-29 02:15:00|13997.1|13995.1|13992.8|13990.8|13998.9|13995.7|13992.8|13988.5|319
1661739600000|2022-08-29 02:20:00|13992.9|13990.9|13990.6|13988.6|13994.6|13991.5|13990.3|13987.7|292
1661739900000|2022-08-29 02:25:00|13990.7|13988.7|13991|13989|13993.9|13990.3|13987.7|13984.4|373
1661740200000|2022-08-29 02:30:00|13990.9|13988.9|13985.2|13983.2|13993.5|13990.2|13985.1|13981.8|376
1661740500000|2022-08-29 02:35:00|13986.3|13981.3|13986.7|13984.7|13988.3|13985|13984|13980.7|401
1661740800000|2022-08-29 02:40:00|13986.8|13984.8|13987.6|13985.6|13990|13986.7|13985|13981.7|393
1661741100000|2022-08-29 02:45:00|13987.7|13985.7|13992.8|13990.8|13994|13990.8|13987.4|13984.3|309
1661741400000|2022-08-29 02:50:00|13992.7|13990.7|13990.9|13988.9|13994.6|13991.1|13989.9|13986.4|390
1661741700000|2022-08-29 02:55:00|13991|13989|13990.9|13988.9|13993.5|13990.3|13989.5|13986.2|366
1661742000000|2022-08-29 03:00:00|13990.8|13988.8|13991.7|13989.7|13996|13992.6|13989.5|13986.5|308
1661742300000|2022-08-29 03:05:00|13991.6|13989.6|13994|13989|13994.8|13991.1|13990.9|13987.3|309
1661742600000|2022-08-29 03:10:00|13992.4|13990.4|13992.2|13987.2|13993.9|13990.5|13989.7|13985.9|326
1661742900000|2022-08-29 03:15:00|13992.1|13987.1|13991.1|13989.1|13992.9|13989.4|13989|13985.4|314
1661743200000|2022-08-29 03:20:00|13992.8|13987.8|13990.7|13985.7|13992.9|13989.3|13988.3|13984.9|282
1661743500000|2022-08-29 03:25:00|13989.3|13987.3|13990.3|13988.3|13992.1|13988.6|13988.5|13985.1|290
1661743800000|2022-08-29 03:30:00|13990.2|13988.2|13990.5|13988.5|13994.1|13990.8|13990.1|13987.1|254
1661744100000|2022-08-29 03:35:00|13990.2|13988.2|13992.2|13987.2|13992.2|13988.7|13987.5|13984.9|230
1661744400000|2022-08-29 03:40:00|13992.1|13987.1|13991|13989|13993.9|13990.5|13989.6|13986|259
1661744700000|2022-08-29 03:45:00|13992.3|13987.3|13991.1|13989.1|13993.3|13989.6|13990|13986.5|239
1661745000000|2022-08-29 03:50:00|13992.5|13987.5|13992.5|13990.5|13995.8|13992.5|13990.9|13987.5|296
1661745300000|2022-08-29 03:55:00|13992.6|13990.6|13990.9|13988.9|13993.3|13990.6|13989.1|13986.5|263
1661745600000|2022-08-29 04:00:00|13990.8|13988.8|13987.7|13985.7|13992.2|13989|13986.7|13983.7|269
1661745900000|2022-08-29 04:05:00|13989.3|13984.3|13987|13985|13990.3|13986.8|13986.7|13983.2|255
1661746200000|2022-08-29 04:10:00|13987.1|13985.1|13989.5|13987.5|13990.7|13987.5|13986.2|13983.2|252
1661746500000|2022-08-29 04:15:00|13989.3|13987.3|13990.6|13988.6|13992.8|13989.3|13987.6|13984.1|266
1661746800000|2022-08-29 04:20:00|13990.5|13988.5|13992.8|13987.8|13994.5|13991.1|13989.5|13986.3|265
1661747100000|2022-08-29 04:25:00|13992.9|13987.9|13991|13989|13994.8|13991.4|13990.6|13987.2|237
1661747400000|2022-08-29 04:30:00|13991.1|13989.1|13993.7|13991.7|13994.6|13991.9|13990.9|13987.4|250
1661747700000|2022-08-29 04:35:00|13993.6|13991.6|13994.5|13989.5|13997.6|13994.2|13992.6|13989.3|298
1661748000000|2022-08-29 04:40:00|13994.3|13989.3|13996.2|13994.2|13997.7|13994.3|13992.6|13989.3|271
1661748300000|2022-08-29 04:45:00|13996.4|13994.4|13997.1|13995.1|13998.9|13995.5|13995.5|13992.1|303
1661748600000|2022-08-29 04:50:00|13997.2|13995.2|13996.1|13994.1|13998.3|13995.3|13995.6|13992.4|249
1661748900000|2022-08-29 04:55:00|13995.9|13993.9|13996.5|13994.5|13998.6|13995.5|13994.6|13991.6|295
1661749200000|2022-08-29 05:00:00|13996.4|13994.4|13998.4|13996.4|13999|13996.7|13995.7|13992.8|289
1661749500000|2022-08-29 05:05:00|13998.6|13996.6|14000.4|13998.4|14001.6|13998.9|13998.2|13996.2|222
1661749800000|2022-08-29 05:10:00|14000.5|13998.5|13998.1|13996.1|14001.3|13998.7|13997.2|13993.9|280
1661750100000|2022-08-29 05:15:00|13998.2|13996.2|13997.2|13995.2|13999.3|13996.2|13993.6|13990.7|334
1661750400000|2022-08-29 05:20:00|13997.3|13995.3|13996.5|13994.5|13999.2|13996.1|13995.6|13992.3|267
1661750700000|2022-08-29 05:25:00|13996.4|13994.4|13996.1|13994.1|13997.3|13994.4|13993.2|13990.1|351
1661751000000|2022-08-29 05:30:00|13996|13994|13996.4|13994.4|13999|13995.5|13995.1|13992.2|325
1661751300000|2022-08-29 05:35:00|13996.5|13994.5|13997.9|13995.9|14001|13997.5|13995.6|13992.2|351
1661751600000|2022-08-29 05:40:00|13998|13996|14000.7|13998.7|14002.8|13999.6|13997.9|13994.6|303
1661751900000|2022-08-29 05:45:00|14000.4|13998.4|13998.4|13996.4|14001.7|13998.4|13996.2|13993.2|298
1661752200000|2022-08-29 05:50:00|13998.5|13996.5|13995|13993|14000.6|13997.5|13994.3|13990.9|322
1661752500000|2022-08-29 05:55:00|13996.4|13991.4|13996|13991|14000.8|13997.3|13994.1|13990.1|457
1661752800000|2022-08-29 06:00:00|13994.4|13992.4|13993.4|13988.4|13997.1|13993.4|13989.6|13986.4|520
1661753100000|2022-08-29 06:05:00|13992.7|13987.7|13985.6|13983.6|13993.2|13988.3|13985.3|13982.1|449
1661753400000|2022-08-29 06:10:00|13985.7|13983.7|13991.6|13986.6|13991.9|13986.9|13984.4|13981.2|437
1661753700000|2022-08-29 06:15:00|13991.7|13986.7|13990.9|13988.9|13993.5|13990.1|13989.3|13985.4|419
1661754000000|2022-08-29 06:20:00|13990.8|13988.8|13989.9|13984.9|13994.6|13991.1|13989.3|13984.9|396
1661754300000|2022-08-29 06:25:00|13990|13985|13989.3|13987.3|13993.8|13990.7|13988.4|13985|359
1661754600000|2022-08-29 06:30:00|13989.4|13987.4|13987.4|13985.4|13993.4|13989.8|13987.3|13984|460
1661754900000|2022-08-29 06:35:00|13987.3|13985.3|13988.2|13983.2|13990.6|13987.4|13986.1|13982.6|377
1661755200000|2022-08-29 06:40:00|13988.3|13983.3|13989.4|13984.4|13991.8|13988.3|13986.6|13983.3|327
1661755500000|2022-08-29 06:45:00|13989.5|13984.5|13995.1|13993.1|13996.6|13993.1|13987.6|13984|351
1661755800000|2022-08-29 06:50:00|13997.2|13992.2|13992.4|13990.4|13997.2|13993.2|13992.3|13988.9|387
1661756100000|2022-08-29 06:55:00|13992.3|13990.3|13992.8|13990.8|13994.8|13991.2|13991.2|13988|335
1661756400000|2022-08-29 07:00:00|13992.9|13990.9|13991.2|13989.2|13997.4|13994.5|13988.6|13986.4|475
1661756700000|2022-08-29 07:05:00|13992.8|13987.8|13991.5|13989.5|13993.8|13990.6|13989.1|13985.7|497
1661757000000|2022-08-29 07:10:00|13991.6|13989.6|13991.1|13989.1|13995.6|13992.3|13990.3|13987.1|435
1661757300000|2022-08-29 07:15:00|13991|13989|13997.3|13992.3|13997.5|13994|13990.9|13987.6|407
1661757600000|2022-08-29 07:20:00|13995.6|13993.6|13991.7|13989.7|13997.4|13993.9|13991.2|13987.9|482
1661757900000|2022-08-29 07:25:00|13991.6|13989.6|13994.8|13992.8|13996.1|13992.9|13991.2|13988.1|432
1661758200000|2022-08-29 07:30:00|13995.1|13993.1|13994.6|13989.6|13996.3|13993.1|13990.6|13987.3|410
1661758500000|2022-08-29 07:35:00|13994.7|13989.7|13992.6|13987.6|13994.8|13990.8|13990.2|13986.8|375
1661758800000|2022-08-29 07:40:00|13992.7|13987.7|13993.9|13991.9|13994.8|13992|13991.2|13987.6|264
1661759100000|2022-08-29 07:45:00|13994|13992|13989.9|13987.9|13995.2|13993.1|13989.4|13986.2|360
1661759400000|2022-08-29 07:50:00|13989.8|13987.8|13992.6|13987.6|13994.4|13990.8|13989.8|13986.5|417
1661759700000|2022-08-29 07:55:00|13992.7|13987.7|13989.9|13987.9|13992.9|13989.6|13989|13986.1|278
1661760000000|2022-08-29 08:00:00|13990|13988|13992.3|13990.3|13992.8|13990.5|13989.3|13986.5|313
1661760300000|2022-08-29 08:05:00|13992.2|13990.2|13994.7|13989.7|13994.9|13991.7|13991.5|13988.1|413
1661760600000|2022-08-29 08:10:00|13994.5|13989.5|13998.9|13993.9|13999|13995.6|13993|13989.5|328
1661760900000|2022-08-29 08:15:00|13997.4|13995.4|13994.6|13989.6|13998.8|13995.6|13992.9|13989.3|306
1661761200000|2022-08-29 08:20:00|13993.1|13991.1|13997.8|13995.8|13997.9|13995.9|13992.9|13989.4|328
1661761500000|2022-08-29 08:25:00|13997.7|13995.7|13999.6|13997.6|14000.7|13997.6|13994.5|13991.2|370
1661761800000|2022-08-29 08:30:00|13999.7|13997.7|14001.2|13996.2|14001.7|13998.2|13997.6|13994.1|417
1661762100000|2022-08-29 08:35:00|14001|13996|13999.6|13994.6|14001.3|13998|13996.2|13992.5|387
1661762400000|2022-08-29 08:40:00|13999.5|13994.5|13996.3|13991.3|14000.5|13996.8|13995.8|13990.8|392
1661762700000|2022-08-29 08:45:00|13996.4|13991.4|13995.7|13990.7|13998|13994.6|13993.2|13989.8|372
1661763000000|2022-08-29 08:50:00|13995.6|13990.6|13994.5|13989.5|13997.3|13993.4|13993|13989.3|314
1661763300000|2022-08-29 08:55:00|13994.6|13989.6|13996.4|13991.4|13997.1|13993.6|13992.7|13989.2|335
1661763600000|2022-08-29 09:00:00|13996.5|13991.5|13996.8|13991.8|13997.1|13993.5|13994|13990.6|380
1661763900000|2022-08-29 09:05:00|13996.7|13991.7|13995.4|13993.4|13996.9|13993.8|13994.2|13990.8|314
1661764200000|2022-08-29 09:10:00|13995.3|13993.3|13990.1|13988.1|13996.4|13993.3|13990|13986.8|257
1661764500000|2022-08-29 09:15:00|13991.1|13986.1|13992.8|13990.8|13994.8|13990.8|13989.1|13985.8|368
1661764800000|2022-08-29 09:20:00|13992.9|13990.9|13989.6|13984.6|13994.4|13990.9|13988.1|13984.6|419
1661765100000|2022-08-29 09:25:00|13989.7|13984.7|13992.4|13987.4|13992.6|13989|13988.3|13984.6|364
1661765400000|2022-08-29 09:30:00|13990.8|13988.8|13990.3|13988.3|13992.6|13989|13989.5|13986|323
1661765700000|2022-08-29 09:35:00|13990.2|13988.2|13992.4|13987.4|13993.7|13990.2|13989.8|13985.8|444
1661766000000|2022-08-29 09:40:00|13992.5|13987.5|13990.3|13985.3|13992.8|13989.1|13988.7|13984.3|333
1661766300000|2022-08-29 09:45:00|13990.2|13985.2|13989|13987|13991.5|13987.3|13988|13984.7|301
1661766600000|2022-08-29 09:50:00|13990.5|13985.5|13988.5|13986.5|13991|13987.1|13988.1|13984.7|278
1661766900000|2022-08-29 09:55:00|13988.4|13986.4|13981.9|13979.9|13988.5|13986.5|13981.4|13977.4|420
1661767200000|2022-08-29 10:00:00|13982|13980|13982.7|13977.7|13984.5|13981|13981|13976.5|419
1661767500000|2022-08-29 10:05:00|13981.5|13979.5|13983|13978|13983.8|13980.4|13981.1|13977|295
1661767800000|2022-08-29 10:10:00|13982.9|13977.9|13983.3|13978.3|13983.9|13980.5|13980.5|13977.1|327
1661768100000|2022-08-29 10:15:00|13983.2|13978.2|13982.7|13977.7|13984.5|13980.8|13981.2|13977.3|383
1661768400000|2022-08-29 10:20:00|13982.9|13977.9|13976.4|13971.4|13984.2|13980.5|13974.6|13971.3|465
1661768700000|2022-08-29 10:25:00|13976.5|13971.5|13973|13971|13977.3|13974.1|13972.6|13969.2|413
1661769000000|2022-08-29 10:30:00|13973.1|13971.1|13970.3|13965.3|13975.4|13971.1|13969|13965.2|446
1661769300000|2022-08-29 10:35:00|13970.1|13965.1|13970.8|13965.8|13973.2|13969.5|13968.9|13964.1|377
1661769600000|2022-08-29 10:40:00|13969.2|13967.2|13968.1|13963.1|13971.1|13967.4|13966.6|13963.1|442
1661769900000|2022-08-29 10:45:00|13968.2|13963.2|13966.4|13964.4|13969.8|13966.5|13966.1|13962.9|371
1661770200000|2022-08-29 10:50:00|13966.3|13964.3|13970.2|13965.2|13973.5|13969.6|13966.1|13962.8|380
1661770500000|2022-08-29 10:55:00|13970.3|13965.3|13973.6|13968.6|13973.7|13970.1|13970.1|13965.1|365
1661770800000|2022-08-29 11:00:00|13974.1|13969.1|13972.2|13970.2|13974.1|13970.3|13969.6|13966.2|359
1661771100000|2022-08-29 11:05:00|13972.1|13970.1|13975.4|13970.4|13976.6|13973.1|13971.6|13968.1|374
1661771400000|2022-08-29 11:10:00|13975.5|13970.5|13978.1|13973.1|13979.8|13976.3|13973.6|13970.1|410
1661771700000|2022-08-29 11:15:00|13977.9|13972.9|13976.7|13971.7|13978|13974.1|13972.8|13969.3|371
1661772000000|2022-08-29 11:20:00|13976.6|13971.6|13979.3|13977.3|13980.8|13977.4|13974.1|13970.5|360
1661772300000|2022-08-29 11:25:00|13979.2|13977.2|13979.5|13977.5|13982|13978.5|13978.2|13974.5|339
1661772600000|2022-08-29 11:30:00|13979.4|13977.4|13977.8|13972.8|13981.9|13978.5|13976.9|13972.6|386
1661772900000|2022-08-29 11:35:00|13977.7|13972.7|13974.9|13972.9|13978.8|13975.3|13973.8|13969.6|364
1661773200000|2022-08-29 11:40:00|13976.4|13971.4|13973.7|13971.7|13977.2|13973.3|13973.1|13969.6|322
1661773500000|2022-08-29 11:45:00|13973.8|13971.8|13972.4|13970.4|13976.5|13972.8|13970.9|13967.2|406
1661773800000|2022-08-29 11:50:00|13972.3|13970.3|13969.3|13964.3|13973.9|13970.4|13967.3|13962.3|455
1661774100000|2022-08-29 11:55:00|13969.4|13964.4|13966.6|13961.6|13969.6|13966.2|13964.5|13961.5|380
1661774400000|2022-08-29 12:00:00|13966.7|13961.7|13969.1|13964.1|13971.2|13967.7|13965.8|13960.8|398
1661774700000|2022-08-29 12:05:00|13969.2|13964.2|13972.6|13967.6|13973|13969.3|13967.7|13962.7|370
1661775000000|2022-08-29 12:10:00|13972.7|13967.7|13971|13969|13974.4|13970.7|13969.9|13966.5|420
1661775300000|2022-08-29 12:15:00|13971.1|13969.1|13971.4|13966.4|13972.8|13969.3|13969.3|13965.6|375
1661775600000|2022-08-29 12:20:00|13971.1|13966.1|13959.4|13954.4|13971.3|13967.7|13958.6|13953.6|519
1661775900000|2022-08-29 12:25:00|13959.3|13954.3|13953.5|13948.5|13959.5|13954.5|13953.1|13948.2|567
1661776200000|2022-08-29 12:30:00|13953.6|13948.6|13955|13950|13957.5|13954|13948.3|13943.3|553
1661776500000|2022-08-29 12:35:00|13955.1|13950.1|13951.5|13946.5|13955.5|13950.5|13950.7|13946|517
1661776800000|2022-08-29 12:40:00|13951.4|13946.4|13956.2|13951.2|13956.4|13952.1|13950.4|13946.4|458
1661777100000|2022-08-29 12:45:00|13956.4|13951.4|13950|13948|13956.5|13952.9|13947.8|13944.4|447
1661777400000|2022-08-29 12:50:00|13949.8|13947.8|13954.1|13949.1|13954.2|13950.6|13947.7|13944.2|397
1661777700000|2022-08-29 12:55:00|13953.9|13948.9|13953.5|13951.5|13955.3|13951.7|13951.7|13947.1|414
1661778000000|2022-08-29 13:00:00|13954.9|13949.9|13955.9|13950.9|13957.9|13953.2|13952.4|13948.7|427
1661778300000|2022-08-29 13:05:00|13955.8|13950.8|13955.1|13950.1|13957.8|13953.2|13952.8|13947.8|489
1661778600000|2022-08-29 13:10:00|13955|13950|13954.8|13949.8|13956.3|13951.3|13951.2|13947.5|489
1661778900000|2022-08-29 13:15:00|13954.7|13949.7|13956.6|13951.6|13957.8|13953.9|13953.8|13949.6|480
1661779200000|2022-08-29 13:20:00|13956.5|13951.5|13955.3|13950.3|13957.6|13954|13952.7|13948.9|400
1661779500000|2022-08-29 13:25:00|13955.2|13950.2|13955|13950|13956.7|13952.9|13953.4|13949|376
1661779800000|2022-08-29 13:30:00|13955.2|13950.2|13950.4|13945.4|13957.4|13953.2|13947.9|13943.8|489
1661780100000|2022-08-29 13:35:00|13950|13945|13952.6|13947.6|13953.3|13948.3|13948.1|13944.6|433
1661780400000|2022-08-29 13:40:00|13952.5|13947.5|13953.9|13948.9|13955.2|13950.2|13947.8|13944.1|447
1661780700000|2022-08-29 13:45:00|13953.8|13948.8|13952.8|13947.8|13956.2|13951.2|13950.6|13945.6|511
1661781000000|2022-08-29 13:50:00|13952.4|13947.4|13952.3|13947.3|13952.6|13948.4|13948.9|13944.4|481
1661781300000|2022-08-29 13:55:00|13952.1|13947.1|13951.8|13946.8|13952.2|13948.6|13946.3|13942.3|429
1661781600000|2022-08-29 14:00:00|13951.7|13946.7|13949.2|13944.2|13954.3|13950.8|13947.3|13943.7|471
1661781900000|2022-08-29 14:05:00|13949.3|13944.3|13946|13941|13949.4|13944.4|13942.8|13939.3|448
1661782200000|2022-08-29 14:10:00|13945.9|13940.9|13947|13942|13947.3|13942.3|13944.2|13939.6|402
1661782500000|2022-08-29 14:15:00|13946.9|13941.9|13944.2|13939.2|13947.9|13943|13941.6|13938.2|443
1661782800000|2022-08-29 14:20:00|13944|13939|13945.2|13940.2|13946|13942|13942.2|13938.9|416
1661783100000|2022-08-29 14:25:00|13945.1|13940.1|13946.7|13941.7|13947.2|13942.2|13942.9|13939.4|369
1661783400000|2022-08-29 14:30:00|13946.8|13941.8|13952.1|13947.1|13952.7|13949.2|13946.7|13941.7|404
1661783700000|2022-08-29 14:35:00|13952.2|13947.2|13961.9|13956.9|13961.9|13958.3|13952.2|13947.2|516
1661784000000|2022-08-29 14:40:00|13961.7|13956.7|13961.7|13956.7|13962.8|13958.4|13959.4|13954.4|452
1661784300000|2022-08-29 14:45:00|13961.5|13956.5|13967.2|13962.2|13967.7|13962.7|13961.5|13956.5|510
1661784600000|2022-08-29 14:50:00|13966.7|13961.7|13969.7|13964.7|13969.9|13966.2|13965.6|13960.6|499
1661784900000|2022-08-29 14:55:00|13969.8|13964.8|13968.1|13963.1|13973.6|13969.9|13965.8|13962.1|538
1661785200000|2022-08-29 15:00:00|13966.7|13964.7|13959.5|13954.5|13968.2|13964.8|13958.2|13953.6|485
1661785500000|2022-08-29 15:05:00|13959.6|13954.6|13962.1|13957.1|13964.1|13959.1|13958.5|13953.5|437
1661785800000|2022-08-29 15:10:00|13962.4|13957.4|13960.2|13955.2|13965.8|13961.6|13960.1|13955.2|372
1661786100000|2022-08-29 15:15:00|13960.3|13955.3|13960.8|13955.8|13964.3|13959.3|13960.2|13955.2|356
1661786400000|2022-08-29 15:20:00|13960.7|13955.7|13963|13958|13965.3|13960.3|13960.7|13955.7|314
1661786700000|2022-08-29 15:25:00|13962.9|13957.9|13962.8|13957.8|13966.8|13961.8|13962.3|13957.3|320
1661787000000|2022-08-29 15:30:00|13962.7|13957.7|13960.8|13955.8|13964|13959|13958.6|13953.6|324
1661787300000|2022-08-29 15:35:00|13960.7|13955.7|13962|13957|13962.4|13958.3|13956.2|13952.8|349
1661787600000|2022-08-29 15:40:00|13960.4|13958.4|13966.3|13961.3|13966.3|13961.3|13960|13955.6|350
1661787900000|2022-08-29 15:45:00|13966.1|13961.1|13961.4|13956.4|13966.4|13961.4|13961.1|13956.1|303
1661788200000|2022-08-29 15:50:00|13961.3|13956.3|13961.4|13956.4|13962.6|13957.6|13959.4|13954.4|342
1661788500000|2022-08-29 15:55:00|13961.2|13956.2|13959.2|13954.2|13961.4|13956.4|13959.2|13954.2|296
1661788800000|2022-08-29 16:00:00|13959.1|13954.1|13955.6|13950.6|13960.5|13955.5|13954.8|13949.8|405
1661789100000|2022-08-29 16:05:00|13955.8|13950.8|13956.3|13951.3|13956.8|13951.8|13953.7|13948.7|338
1661789400000|2022-08-29 16:10:00|13956.2|13951.2|13958|13953|13958.2|13953.2|13954.8|13949.8|334
1661789700000|2022-08-29 16:15:00|13957.9|13952.9|13954.9|13949.9|13958.5|13955.3|13954.1|13949.1|288
1661790000000|2022-08-29 16:20:00|13954.7|13949.7|13955.3|13950.3|13955.9|13951.9|13953.2|13948.9|330
1661790300000|2022-08-29 16:25:00|13955.4|13950.4|13956|13951|13956.6|13952.9|13953.4|13949.7|281
1661790600000|2022-08-29 16:30:00|13955.9|13950.9|13956.6|13951.6|13957.8|13953.1|13954.3|13950.1|273
1661790900000|2022-08-29 16:35:00|13956.5|13951.5|13960.5|13955.5|13960.5|13955.5|13955.9|13950.9|271
1661791200000|2022-08-29 16:40:00|13960.4|13955.4|13958.1|13953.1|13960.5|13955.5|13956.3|13952.7|232
1661791500000|2022-08-29 16:45:00|13958.2|13953.2|13953.5|13948.5|13958.7|13955.2|13951.6|13948|298
1661791800000|2022-08-29 16:50:00|13951.6|13949.6|13953.6|13948.6|13954.1|13949.8|13950.7|13947|278
1661792100000|2022-08-29 16:55:00|13953.7|13948.7|13952.7|13947.7|13955|13950.9|13951.7|13947.6|281
1661792400000|2022-08-29 17:00:00|13952.5|13947.5|13950.5|13945.5|13952.5|13947.8|13948.1|13943.1|346
1661792700000|2022-08-29 17:05:00|13950.6|13945.6|13949.7|13944.7|13950.7|13945.7|13948.7|13943.7|295
1661793000000|2022-08-29 17:10:00|13949.4|13944.4|13951.4|13946.4|13951.7|13946.7|13949.1|13944.1|237
1661793300000|2022-08-29 17:15:00|13951.2|13946.2|13954|13949|13954.5|13949.5|13950.8|13945.8|271
1661793600000|2022-08-29 17:20:00|13954.1|13949.1|13953.8|13948.8|13954.4|13949.4|13952|13947|281
1661793900000|2022-08-29 17:25:00|13953.9|13948.9|13954.1|13949.1|13954.7|13950.1|13951.8|13948.2|257
1661794200000|2022-08-29 17:30:00|13954.2|13949.2|13953.9|13948.9|13954.4|13950.8|13952.3|13948.4|254
1661794500000|2022-08-29 17:35:00|13953.8|13948.8|13954.7|13949.7|13954.9|13951.1|13953.1|13948.7|260
1661794800000|2022-08-29 17:40:00|13954.6|13949.6|13951.5|13946.5|13954.8|13949.8|13951.5|13946.5|276
1661795100000|2022-08-29 17:45:00|13951.6|13946.6|13952.4|13947.4|13952.5|13949|13949.1|13944.8|289
1661795400000|2022-08-29 17:50:00|13952.3|13947.3|13951.2|13949.2|13952.6|13949.3|13950.2|13946.5|213
1661795700000|2022-08-29 17:55:00|13951|13949|13952|13950|13953.7|13950.1|13950.8|13946.8|238
1661796000000|2022-08-29 18:00:00|13952.1|13950.1|13954.5|13949.5|13954.7|13950.5|13951.4|13947.6|268
1661796300000|2022-08-29 18:05:00|13954.6|13949.6|13955.2|13950.2|13955.3|13951.6|13953.3|13948.5|258
1661796600000|2022-08-29 18:10:00|13955.1|13950.1|13957.3|13952.3|13958|13953|13954.2|13950|288
1661796900000|2022-08-29 18:15:00|13957.4|13952.4|13959|13954|13960.3|13956.2|13957.2|13952.2|250
1661797200000|2022-08-29 18:20:00|13958.9|13953.9|13959.3|13954.3|13960.9|13955.9|13957.3|13953.8|258
1661797500000|2022-08-29 18:25:00|13959.1|13954.1|13959.2|13954.2|13960.1|13955.1|13958.8|13953.8|264
1661797800000|2022-08-29 18:30:00|13959.3|13954.3|13957.1|13952.1|13960.1|13955.1|13957.1|13952.1|275
1661798100000|2022-08-29 18:35:00|13957|13952|13956.4|13951.4|13958.1|13953.6|13955.3|13951|339
1661798400000|2022-08-29 18:40:00|13956.3|13951.3|13954.4|13949.4|13956.4|13951.9|13953.7|13949.3|218
1661798700000|2022-08-29 18:45:00|13954.5|13949.5|13957.6|13952.6|13957.9|13953.8|13954.4|13949.4|261
1661799000000|2022-08-29 18:50:00|13957.7|13952.7|13961.4|13956.4|13961.5|13956.5|13956.6|13952.2|317
1661799300000|2022-08-29 18:55:00|13961.3|13956.3|13964.9|13959.9|13967.3|13962.3|13961.3|13956.3|391
1661799600000|2022-08-29 19:00:00|13964.8|13959.8|13962.1|13957.1|13965.9|13960.9|13962.1|13957.1|340
1661799900000|2022-08-29 19:05:00|13962|13957|13960.3|13955.3|13963.1|13958.1|13960.3|13955.3|253
1661800200000|2022-08-29 19:10:00|13960.4|13955.4|13958.7|13953.7|13961.3|13956.3|13958.1|13953.1|243
1661800500000|2022-08-29 19:15:00|13958.6|13953.6|13961.2|13956.2|13961.4|13956.4|13958.6|13953.6|242
1661800800000|2022-08-29 19:20:00|13961.1|13956.1|13961.8|13956.8|13962.4|13957.4|13960.8|13955.8|277
1661801100000|2022-08-29 19:25:00|13961.9|13956.9|13964.2|13959.2|13964.5|13959.5|13961.8|13956.8|219
1661801400000|2022-08-29 19:30:00|13964.1|13959.1|13964.3|13959.3|13964.6|13959.6|13963.5|13958.5|241
1661801700000|2022-08-29 19:35:00|13964.4|13959.4|13963.8|13958.8|13964.7|13959.7|13963.4|13958.4|284
1661802000000|2022-08-29 19:40:00|13963.7|13958.7|13964|13959|13965.2|13960.2|13963.7|13958.7|239
1661802300000|2022-08-29 19:45:00|13964.1|13959.1|13964.6|13959.6|13965.1|13960.1|13963.2|13958.2|273
1661802600000|2022-08-29 19:50:00|13964.7|13959.7|13964.3|13959.3|13967.1|13962.1|13963.5|13958.5|293
1661802900000|2022-08-29 19:55:00|13964.4|13959.4|13964.6|13959.6|13965.3|13960.3|13959.9|13956.2|323
1661803200000|2022-08-29 20:00:00|13964.5|13959.5|13965.3|13960.3|13965.9|13960.9|13963.3|13958.3|257
1661803500000|2022-08-29 20:05:00|13965.4|13960.4|13966.4|13961.4|13966.5|13961.5|13965|13960|206
1661803800000|2022-08-29 20:10:00|13966.2|13961.2|13966.9|13961.9|13967.4|13962.4|13965.9|13960.9|202
1661804100000|2022-08-29 20:15:00|13967|13962|13966.3|13961.3|13967.4|13962.4|13966.2|13961.2|194
1661804400000|2022-08-29 20:20:00|13966.4|13961.4|13965|13960|13966.7|13961.7|13964.6|13959.6|198
1661804700000|2022-08-29 20:25:00|13965.1|13960.1|13965.4|13960.4|13966.4|13961.4|13964.8|13959.8|261
1661805000000|2022-08-29 20:30:00|13965|13960|13963.2|13958.2|13965.2|13960.2|13962.4|13957.4|174
1661805300000|2022-08-29 20:35:00|13963|13958|13962.7|13957.7|13964.9|13959.9|13962.1|13957.1|141
1661805600000|2022-08-29 20:40:00|13962.8|13957.8|13963|13958|13963.9|13958.9|13962.8|13957.8|92
1661805900000|2022-08-29 20:45:00|13963.2|13958.2|13964.4|13959.4|13964.4|13959.4|13962.1|13957|114
1661806200000|2022-08-29 20:50:00|13963.8|13958.8|13962.4|13946.4|13965.4|13959.2|13957.3|13946|337
1661806500000|2022-08-29 20:55:00|13962.3|13946.3|13965.1|13949.1|13966|13954.8|13959.8|13945|393
1661806800000|2022-08-29 21:00:00|13964|13948|13963.9|13948|13965.8|13949.8|13963.7|13947.7|35
1661807100000|2022-08-29 21:05:00|13962.9|13948.5|13964.1|13948.9|13965|13949.9|13960.3|13948.4|42
1661807400000|2022-08-29 21:10:00|13965.2|13949.2|13965|13949|13966.3|13950.3|13964.4|13948.4|104
1661807700000|2022-08-29 21:15:00|13965.6|13949.6|13962.5|13950.8|13965.8|13952.4|13961.5|13948.1|384
1661808000000|2022-08-29 21:20:00|13963|13950.4|13962.1|13951.4|13965.1|13952.8|13960.9|13949.4|524
1661808300000|2022-08-29 21:25:00|13962|13951|13961.7|13951.3|13964.8|13953.6|13959.6|13948.5|510
1661808600000|2022-08-29 21:30:00|13963.9|13949.6|13964.5|13949.7|13966.2|13954.7|13959.3|13948.7|309
1661808900000|2022-08-29 21:35:00|13961.7|13950.2|13962.2|13950.4|13966.8|13954.3|13959.3|13948.7|185
1661809200000|2022-08-29 21:40:00|13961.7|13950.3|13964.8|13949.5|13965.7|13954.6|13959.6|13948.8|169
1661809500000|2022-08-29 21:45:00|13965.8|13949.8|13964.6|13949.4|13965.8|13954.4|13959.4|13948.2|199
1661809800000|2022-08-29 21:50:00|13963.6|13949.6|13961.9|13949.8|13965.3|13952.5|13960.8|13948.3|118
1661810100000|2022-08-29 21:55:00|13963.5|13950.8|13963.4|13949.9|13965.3|13953|13959.9|13948.6|113
1661810400000|2022-08-29 22:00:00|13963.3|13951.3|13967.6|13954.1|13968.6|13958.2|13959.3|13948.3|383
1661810700000|2022-08-29 22:05:00|13967.8|13953.7|13965.2|13954.8|13967.8|13956.3|13961.3|13950.3|219
1661811000000|2022-08-29 22:10:00|13965.4|13955|13965.5|13954.2|13968|13957.3|13962.3|13951|171
1661811300000|2022-08-29 22:15:00|13965.8|13953.9|13966.3|13953.5|13967.8|13954.7|13965.2|13950.2|128
1661811600000|2022-08-29 22:20:00|13966.4|13953.2|13965.2|13952.8|13967.2|13954.2|13965|13950.8|122
1661811900000|2022-08-29 22:25:00|13966.9|13950.9|13963|13951.9|13967.1|13954.1|13959.6|13943.6|192
1661812200000|2022-08-29 22:30:00|13962.9|13952.2|13957.3|13947.7|13965.1|13954|13956.2|13945.4|252
1661812500000|2022-08-29 22:35:00|13956.5|13948.3|13960.4|13955.4|13963.4|13955.4|13954.3|13944.6|207
1661812800000|2022-08-29 22:40:00|13960.3|13955.3|13957.2|13951.2|13960.7|13955.4|13955.5|13947.9|160
1661813100000|2022-08-29 22:45:00|13957.3|13951.5|13956.6|13951.6|13958.8|13952|13956.1|13949.4|101
1661813400000|2022-08-29 22:50:00|13956.5|13951.5|13957.3|13952.3|13959.4|13952.6|13956.4|13950|103
1661813700000|2022-08-29 22:55:00|13957.2|13952.2|13957.4|13952.4|13959.4|13952.9|13956.9|13950|82
1661814000000|2022-08-29 23:00:00|13957|13952|13957.9|13952.9|13958.6|13953.6|13957|13951.2|148
1661814300000|2022-08-29 23:05:00|13957.8|13952.8|13957.8|13952.8|13958.6|13953.6|13957.5|13952.5|127
1661814600000|2022-08-29 23:10:00|13957.9|13952.9|13959.9|13954.9|13959.9|13954.9|13957.5|13951.6|144
1661814900000|2022-08-29 23:15:00|13959.7|13954.7|13959.9|13954.9|13960.6|13955.6|13959|13954|175
1661815200000|2022-08-29 23:20:00|13960|13955|13959.9|13954.9|13960.2|13955.2|13959.2|13954.2|171
1661815500000|2022-08-29 23:25:00|13960|13955|13960.4|13955.4|13961.3|13956.3|13959.6|13954.6|145
1661815800000|2022-08-29 23:30:00|13960.3|13955.3|13960.4|13955.4|13960.6|13955.6|13960|13955|154
1661816100000|2022-08-29 23:35:00|13960.5|13955.5|13960.2|13955.2|13960.5|13955.5|13960|13955|116
1661816400000|2022-08-29 23:40:00|13960.3|13955.3|13956.2|13951.2|13960.3|13955.3|13955.8|13950.8|259
1661816700000|2022-08-29 23:45:00|13956.1|13951.1|13956.2|13951.2|13956.6|13951.6|13955.5|13950.5|211
1661817000000|2022-08-29 23:50:00|13956.1|13951.1|13956|13951|13958.2|13953.2|13954.5|13949.5|182
1661817300000|2022-08-29 23:55:00|13956.1|13951.1|13956.2|13951.2|13958.2|13953.2|13955.8|13950.8|197
1661817600000|2022-08-30 00:00:00|13956.3|13951.3|13952.6|13950.6|13958|13954.5|13951.2|13947.4|390
1661817900000|2022-08-30 00:05:00|13952.5|13950.5|13952.3|13947.3|13954.5|13951|13948.9|13945.1|378
1661818200000|2022-08-30 00:10:00|13952.1|13947.1|13955.5|13950.5|13955.8|13952.3|13948|13944.5|329
1661818500000|2022-08-30 00:15:00|13955.4|13950.4|13953.7|13951.7|13955.8|13951.9|13950.8|13946.8|370
1661818800000|2022-08-30 00:20:00|13953.8|13951.8|13955.6|13953.6|13957.6|13954.2|13953.3|13949.6|314
1661819100000|2022-08-30 00:25:00|13955.7|13953.7|13957.2|13955.2|13959.6|13956.2|13955.2|13951.6|268
1661819400000|2022-08-30 00:30:00|13957.3|13955.3|13958.1|13956.1|13960.2|13957.1|13956.3|13953.3|245
1661819700000|2022-08-30 00:35:00|13958.2|13956.2|13961.2|13959.2|13962.7|13959.5|13958.1|13954.8|338
1661820000000|2022-08-30 00:40:00|13961|13959|13963.3|13961.3|13964.7|13961.4|13960|13956.8|268
1661820300000|2022-08-30 00:45:00|13963.2|13961.2|13961|13959|13964.4|13961.3|13959.3|13955.9|283
1661820600000|2022-08-30 00:50:00|13961.1|13959.1|13957|13955|13962.4|13959.2|13956.9|13953.4|365
1661820900000|2022-08-30 00:55:00|13958.4|13953.4|13956|13951|13959.2|13954.9|13953|13949|356
1661821200000|2022-08-30 01:00:00|13956.1|13951.1|13957.8|13952.8|13959.7|13955.1|13954.5|13950.8|269
1661821500000|2022-08-30 01:05:00|13957.7|13952.7|13951.7|13946.7|13957.7|13953.7|13950|13946.7|303
1661821800000|2022-08-30 01:10:00|13951.8|13946.8|13953.5|13948.5|13955|13951.1|13949.8|13946.2|341
1661822100000|2022-08-30 01:15:00|13953.6|13948.6|13945|13943|13954.6|13951.2|13943.2|13939.8|539
1661822400000|2022-08-30 01:20:00|13946.4|13941.4|13948.5|13943.5|13948.7|13945|13944|13940.5|416
1661822700000|2022-08-30 01:25:00|13948.7|13943.7|13949.5|13947.5|13953.4|13950.1|13946.7|13943.1|348
1661823000000|2022-08-30 01:30:00|13949.4|13947.4|13952.6|13950.6|13956|13952.4|13949.3|13946|509
1661823300000|2022-08-30 01:35:00|13953|13951|13957.2|13955.2|13959.7|13955.8|13952.3|13949.2|419
1661823600000|2022-08-30 01:40:00|13957.1|13955.1|13961|13959|13963.2|13959.8|13956.7|13953.3|439
1661823900000|2022-08-30 01:45:00|13962.5|13957.5|13967|13962|13967.1|13963.6|13960.7|13957.3|394
1661824200000|2022-08-30 01:50:00|13965.6|13963.6|13970.4|13965.4|13971.3|13967.8|13965.2|13961.5|468
1661824500000|2022-08-30 01:55:00|13970.5|13965.5|13970.5|13965.5|13971.3|13967.8|13967.5|13963.7|396
1661824800000|2022-08-30 02:00:00|13970.6|13965.6|13974.5|13972.5|13976.7|13973.1|13968.8|13965.2|383
1661825100000|2022-08-30 02:05:00|13974.4|13972.4|13971.8|13969.8|13978|13974.5|13969.7|13966.3|413
1661825400000|2022-08-30 02:10:00|13971.7|13969.7|13972.8|13970.8|13974.2|13970.9|13969.5|13966.3|333
1661825700000|2022-08-30 02:15:00|13972.7|13970.7|13974.5|13972.5|13977.6|13973.9|13972.2|13969.3|347
1661826000000|2022-08-30 02:20:00|13975.6|13970.6|13975|13973|13978|13974.5|13973|13969.6|334
1661826300000|2022-08-30 02:25:00|13975.1|13973.1|13976|13974|13979.4|13976|13973.9|13970.7|318
1661826600000|2022-08-30 02:30:00|13977.4|13972.4|13978.3|13976.3|13979.8|13976.4|13975.5|13972.2|341
1661826900000|2022-08-30 02:35:00|13978.2|13976.2|13974.8|13972.8|13981|13977.5|13974.7|13971.1|302
1661827200000|2022-08-30 02:40:00|13974.7|13972.7|13977.5|13975.5|13978.8|13975.7|13974.4|13970|298
1661827500000|2022-08-30 02:45:00|13977.4|13975.4|13975|13973|13979.8|13976.5|13974.9|13971.4|268
1661827800000|2022-08-30 02:50:00|13974.9|13972.9|13977.3|13975.3|13977.3|13975.3|13974.3|13971|219
1661828100000|2022-08-30 02:55:00|13977.4|13975.4|13978.5|13976.5|13979.5|13976.5|13975.4|13972.9|262
1661828400000|2022-08-30 03:00:00|13978.6|13976.6|13977.8|13975.8|13980|13976.7|13976.5|13973.1|312
1661828700000|2022-08-30 03:05:00|13977.9|13975.9|13977.6|13975.6|13981.9|13979|13977|13973.8|292
1661829000000|2022-08-30 03:10:00|13977.4|13975.4|13980.9|13978.9|13983.2|13979.1|13977.1|13973.6|267
1661829300000|2022-08-30 03:15:00|13981|13979|13979.4|13974.4|13983.1|13979.8|13977.6|13973.6|287
1661829600000|2022-08-30 03:20:00|13979.3|13974.3|13976.9|13974.9|13979.7|13976.2|13976.3|13972.9|276
1661829900000|2022-08-30 03:25:00|13977|13975|13977.3|13975.3|13979.7|13976.3|13976.6|13972.4|188
1661830200000|2022-08-30 03:30:00|13977.4|13975.4|13974.5|13969.5|13979.1|13975.7|13971.2|13967.9|325
1661830500000|2022-08-30 03:35:00|13972.9|13970.9|13971.8|13969.8|13975.4|13971.9|13971.1|13967.6|215
1661830800000|2022-08-30 03:40:00|13971.7|13969.7|13969.8|13967.8|13973|13970.6|13968.1|13965.4|232
1661831100000|2022-08-30 03:45:00|13969.9|13967.9|13967.8|13965.8|13971.9|13968.2|13967.8|13964.6|299
1661831400000|2022-08-30 03:50:00|13967.9|13965.9|13970.9|13968.9|13971.7|13968.9|13966.3|13963.4|222
1661831700000|2022-08-30 03:55:00|13970.8|13968.8|13968.2|13966.2|13971.9|13969.1|13967.8|13964.4|237
1661832000000|2022-08-30 04:00:00|13968.1|13966.1|13969.3|13967.3|13970.9|13967.5|13968|13964.5|199
1661832300000|2022-08-30 04:05:00|13969.1|13967.1|13968.4|13966.4|13971|13967.6|13968.2|13964.8|165
1661832600000|2022-08-30 04:10:00|13968.3|13966.3|13968.8|13966.8|13970.9|13967.5|13968|13964.8|203
1661832900000|2022-08-30 04:15:00|13968.7|13966.7|13965.6|13963.6|13970.3|13966.9|13965.3|13961.9|296
1661833200000|2022-08-30 04:20:00|13967.2|13962.2|13964.3|13959.3|13967.2|13963.7|13962.9|13959.2|354
1661833500000|2022-08-30 04:25:00|13964.2|13959.2|13966.3|13964.3|13967.9|13964.4|13962.9|13958.9|301
1661833800000|2022-08-30 04:30:00|13966.4|13964.4|13962.1|13960.1|13967.8|13964.7|13961.9|13958.4|371
1661834100000|2022-08-30 04:35:00|13962.2|13960.2|13961.3|13959.3|13964.7|13961.1|13960|13956.7|321
1661834400000|2022-08-30 04:40:00|13961.2|13959.2|13965.5|13960.5|13965.8|13962.6|13960.8|13957.3|219
1661834700000|2022-08-30 04:45:00|13965.6|13960.6|13965|13963|13966.6|13963.1|13963.1|13960|242
1661835000000|2022-08-30 04:50:00|13965.1|13963.1|13967|13962|13967.4|13964|13965|13961.8|213
1661835300000|2022-08-30 04:55:00|13966.9|13961.9|13964.1|13962.1|13968.2|13964.3|13963.4|13961|181
1661835600000|2022-08-30 05:00:00|13964.2|13962.2|13963.7|13961.7|13966.3|13963.3|13962.6|13959.2|214
1661835900000|2022-08-30 05:05:00|13963.8|13961.8|13966.1|13964.1|13967.5|13964.3|13963.8|13960.8|217
1661836200000|2022-08-30 05:10:00|13966|13964|13964.8|13962.8|13968.1|13964.9|13964.2|13961.3|207
1661836500000|2022-08-30 05:15:00|13964.9|13962.9|13968|13963|13968.1|13964.8|13964.9|13962.3|203
1661836800000|2022-08-30 05:20:00|13966.6|13964.6|13966.3|13964.3|13968.6|13965|13965.6|13962|217
1661837100000|2022-08-30 05:25:00|13966.2|13964.2|13965.3|13963.3|13968.5|13964.9|13965.2|13961.7|276
1661837400000|2022-08-30 05:30:00|13965.4|13963.4|13964.7|13962.7|13967.1|13963.5|13963.8|13960.3|240
1661837700000|2022-08-30 05:35:00|13964.6|13962.6|13963.6|13961.6|13966.6|13963.2|13962.2|13958.6|228
1661838000000|2022-08-30 05:40:00|13963.7|13961.7|13961.8|13959.8|13964.3|13961.7|13961.5|13958.1|184
1661838300000|2022-08-30 05:45:00|13961.9|13959.9|13965.7|13963.7|13966.2|13963.7|13961.2|13957.9|295
1661838600000|2022-08-30 05:50:00|13965.6|13963.6|13963|13961|13968.9|13965.6|13962.5|13959.1|382
1661838900000|2022-08-30 05:55:00|13964.8|13959.8|13964.7|13959.7|13965.2|13961.9|13960.1|13956.6|408
1661839200000|2022-08-30 06:00:00|13964.8|13959.8|13964.1|13962.1|13966.3|13963.7|13961.1|13957.8|419
1661839500000|2022-08-30 06:05:00|13964.2|13962.2|13965.1|13963.1|13967.2|13963.6|13963.3|13960|410
1661839800000|2022-08-30 06:10:00|13965|13963|13960.8|13958.8|13968.1|13964.2|13959.9|13956.1|429
1661840100000|2022-08-30 06:15:00|13961|13959|13960.7|13958.7|13966.2|13963.1|13958.5|13954.8|470
1661840400000|2022-08-30 06:20:00|13960.6|13958.6|13961.1|13956.1|13962.8|13959.8|13958.3|13955.2|406
1661840700000|2022-08-30 06:25:00|13959.6|13957.6|13967|13962|13967.6|13962.6|13959.5|13957.5|289
1661841000000|2022-08-30 06:30:00|13966.9|13961.9|13966.2|13961.2|13967.8|13964.2|13961.8|13958.3|430
1661841300000|2022-08-30 06:35:00|13966.1|13961.1|13966.6|13964.6|13967.3|13965.2|13962.5|13960.5|333
1661841600000|2022-08-30 06:40:00|13966.5|13964.5|13970.2|13968.2|13973.8|13970.4|13965.2|13961.6|373
1661841900000|2022-08-30 06:45:00|13970.5|13968.5|13968.2|13966.2|13972.2|13969.8|13967.9|13964.4|404
1661842200000|2022-08-30 06:50:00|13968|13966|13967.1|13962.1|13971.4|13967.2|13965.3|13961.9|393
1661842500000|2022-08-30 06:55:00|13967.2|13962.2|13969.8|13964.8|13969.8|13965.8|13964.6|13961.5|399
1661842800000|2022-08-30 07:00:00|13969.9|13964.9|13967.8|13965.8|13972.4|13969.5|13967.1|13963.8|514
1661843100000|2022-08-30 07:05:00|13968|13966|13972.1|13970.1|13973.7|13970.4|13965.5|13962.3|562
1661843400000|2022-08-30 07:10:00|13973.3|13968.3|13972.1|13967.1|13976.1|13973.1|13968.3|13965|631
1661843700000|2022-08-30 07:15:00|13972.2|13967.2|13975.6|13970.6|13976.6|13973.2|13970.4|13966.6|527
1661844000000|2022-08-30 07:20:00|13975.5|13970.5|13972.6|13970.6|13976|13972.5|13971.2|13967.9|402
1661844300000|2022-08-30 07:25:00|13972.7|13970.7|13970.8|13965.8|13974.3|13971.5|13967.9|13964.3|426
1661844600000|2022-08-30 07:30:00|13970.9|13965.9|13967.3|13965.3|13972|13968.6|13967|13963.6|389
1661844900000|2022-08-30 07:35:00|13967.4|13965.4|13960.4|13955.4|13970.7|13966.3|13959.8|13954.8|460
1661845200000|2022-08-30 07:40:00|13960.5|13955.5|13960.8|13955.8|13961.3|13957.9|13955.6|13950.8|459
1661845500000|2022-08-30 07:45:00|13959.3|13957.3|13960.9|13958.9|13963.7|13960.4|13958.1|13955.1|502
1661845800000|2022-08-30 07:50:00|13961.1|13959.1|13961.2|13959.2|13965.4|13961.9|13959.1|13956.3|379
1661846100000|2022-08-30 07:55:00|13961.1|13959.1|13960.6|13958.6|13964.1|13960.7|13959.1|13955.6|476
1661846400000|2022-08-30 08:00:00|13960.7|13958.7|13957.8|13955.8|13961.7|13959.6|13957.4|13954.6|480
1661846700000|2022-08-30 08:05:00|13957.7|13955.7|13954.1|13952.1|13958.5|13956.1|13953.8|13950.3|424
1661847000000|2022-08-30 08:10:00|13955.6|13950.6|13952.6|13950.6|13957.2|13953.8|13952.6|13949.3|389
1661847300000|2022-08-30 08:15:00|13952.3|13950.3|13954.6|13949.6|13956|13952.2|13950.2|13946.7|517
1661847600000|2022-08-30 08:20:00|13954.4|13949.4|13955.4|13950.4|13957|13954|13952.5|13949.2|511
1661847900000|2022-08-30 08:25:00|13955.5|13950.5|13947|13942|13955.6|13952.2|13946.2|13941.8|495
1661848200000|2022-08-30 08:30:00|13946.9|13941.9|13948.6|13946.6|13949.9|13946.7|13945|13941.4|454
1661848500000|2022-08-30 08:35:00|13948.3|13946.3|13947.7|13945.7|13949.6|13947.3|13946.9|13944.3|377
1661848800000|2022-08-30 08:40:00|13947.9|13945.9|13951.3|13949.3|13953.3|13950.1|13947.3|13944.1|360
1661849100000|2022-08-30 08:45:00|13951.2|13949.2|13951.7|13949.7|13955.3|13953.1|13951.2|13947.9|450
1661849400000|2022-08-30 08:50:00|13951.6|13949.6|13952.7|13947.7|13953.6|13950.1|13949.3|13946.1|481
1661849700000|2022-08-30 08:55:00|13952.6|13947.6|13955.8|13950.8|13956.3|13952.8|13950.4|13946.9|333
1661850000000|2022-08-30 09:00:00|13954.3|13952.3|13949.3|13947.3|13955.9|13952.5|13948.9|13945.5|460
1661850300000|2022-08-30 09:05:00|13949.2|13947.2|13953.1|13951.1|13954.3|13951.3|13948.9|13945.9|372
1661850600000|2022-08-30 09:10:00|13953.3|13951.3|13950.2|13945.2|13954.2|13951.3|13948.5|13945|402
1661850900000|2022-08-30 09:15:00|13950.3|13945.3|13951.4|13946.4|13952.4|13948.8|13947.7|13944.1|370
1661851200000|2022-08-30 09:20:00|13949.9|13947.9|13945.7|13943.7|13952.2|13948.7|13942.6|13939.3|495
1661851500000|2022-08-30 09:25:00|13945.6|13943.6|13949.1|13947.1|13951.5|13947.6|13945|13941.9|481
1661851800000|2022-08-30 09:30:00|13949|13947|13947.5|13942.5|13951.2|13947.7|13945.6|13942|505
1661852100000|2022-08-30 09:35:00|13947.4|13942.4|13943.9|13941.9|13948.2|13944.9|13942.6|13939.1|452
1661852400000|2022-08-30 09:40:00|13944|13942|13946.8|13944.8|13948.2|13945|13943.7|13941.1|301
1661852700000|2022-08-30 09:45:00|13946.7|13944.7|13949|13947|13950.1|13947|13946.6|13942.7|309
1661853000000|2022-08-30 09:50:00|13948.9|13946.9|13948|13946|13951.1|13947.6|13947.1|13944|366
1661853300000|2022-08-30 09:55:00|13948.1|13946.1|13950.8|13945.8|13951.4|13947.9|13947.8|13944.1|355
1661853600000|2022-08-30 10:00:00|13950.9|13945.9|13949.8|13947.8|13953.9|13949.8|13949.3|13945.6|418
1661853900000|2022-08-30 10:05:00|13949.7|13947.7|13947.9|13945.9|13951.7|13948.2|13947.5|13944.2|415
1661854200000|2022-08-30 10:10:00|13947.8|13945.8|13948.6|13943.6|13950|13946.9|13946.3|13942.3|365
1661854500000|2022-08-30 10:15:00|13948.7|13943.7|13949.9|13944.9|13951.1|13947.3|13947|13943.5|385
1661854800000|2022-08-30 10:20:00|13949.8|13944.8|13946.2|13944.2|13950.1|13946.6|13944.4|13941|375
1661855100000|2022-08-30 10:25:00|13946.1|13944.1|13945.7|13943.7|13947.9|13944.4|13945.4|13941.7|381
1661855400000|2022-08-30 10:30:00|13945.8|13943.8|13947.3|13945.3|13950|13946.5|13945.6|13942.2|404
1661855700000|2022-08-30 10:35:00|13947.4|13945.4|13954.4|13949.4|13954.5|13950.9|13946.9|13943.2|426
1661856000000|2022-08-30 10:40:00|13954.1|13949.1|13955.6|13950.6|13956.9|13953.2|13952.3|13948.9|406
1661856300000|2022-08-30 10:45:00|13955.7|13950.7|13955.2|13953.2|13958.9|13955.6|13953.3|13949.8|363
1661856600000|2022-08-30 10:50:00|13955.3|13953.3|13954.8|13949.8|13958.6|13955.2|13953.2|13949.7|362
1661856900000|2022-08-30 10:55:00|13953.3|13951.3|13956.1|13951.1|13956.3|13953.6|13952.9|13950.4|374
1661857200000|2022-08-30 11:00:00|13956|13951|13947.7|13945.7|13956|13952.6|13947.5|13944|335
1661857500000|2022-08-30 11:05:00|13947.8|13945.8|13947.6|13945.6|13949|13946.2|13945.6|13941.8|404
1661857800000|2022-08-30 11:10:00|13947.5|13945.5|13948.3|13943.3|13951.1|13947.7|13945|13942|371
1661858100000|2022-08-30 11:15:00|13946.9|13944.9|13950.5|13948.5|13952.1|13948.9|13945.2|13942.2|321
1661858400000|2022-08-30 11:20:00|13950.4|13948.4|13948.1|13946.1|13951.6|13948.5|13947.9|13945.2|337
1661858700000|2022-08-30 11:25:00|13948|13946|13954.6|13952.6|13956.2|13952.7|13947.9|13944.9|406
1661859000000|2022-08-30 11:30:00|13955.9|13950.9|13951.1|13949.1|13955.9|13952.2|13949.6|13946|393
1661859300000|2022-08-30 11:35:00|13951.2|13949.2|13955.4|13953.4|13957.2|13954.1|13950.5|13947.1|422
1661859600000|2022-08-30 11:40:00|13955.3|13953.3|13952.7|13947.7|13957.6|13954.1|13952.1|13947.6|377
1661859900000|2022-08-30 11:45:00|13952.5|13947.5|13953.1|13948.1|13954.4|13949.9|13951|13947.2|351
1661860200000|2022-08-30 11:50:00|13952.9|13947.9|13959.5|13954.5|13959.8|13956.4|13952.8|13947.8|419
1661860500000|2022-08-30 11:55:00|13959.4|13954.4|13953.9|13948.9|13959.7|13954.7|13952.5|13947.5|466
1661860800000|2022-08-30 12:00:00|13953.8|13948.8|13953.4|13951.4|13955.3|13951.5|13952.5|13947.5|365
1661861100000|2022-08-30 12:05:00|13953.3|13951.3|13952.4|13950.4|13955.1|13951.7|13950.9|13947.9|385
1661861400000|2022-08-30 12:10:00|13952.5|13950.5|13951.1|13949.1|13955|13951.6|13950.2|13946.8|380
1661861700000|2022-08-30 12:15:00|13951.2|13949.2|13955.8|13950.8|13958.1|13955.1|13950|13946.5|457
1661862000000|2022-08-30 12:20:00|13955.3|13950.3|13956.3|13954.3|13959.5|13955.8|13953.9|13950.3|460
1661862300000|2022-08-30 12:25:00|13956.2|13954.2|13957.5|13955.5|13961|13959|13955.6|13952|393
1661862600000|2022-08-30 12:30:00|13957.6|13955.6|13964.6|13959.6|13964.9|13961.1|13957.6|13954.4|503
1661862900000|2022-08-30 12:35:00|13964.5|13959.5|13959.1|13954.1|13964.5|13960.9|13957.8|13953.2|525
1661863200000|2022-08-30 12:40:00|13959|13954|13964.3|13959.3|13966.6|13962.9|13957|13953.4|470
1661863500000|2022-08-30 12:45:00|13964.2|13959.2|13964.2|13959.2|13966.5|13961.5|13961.8|13957.1|518
1661863800000|2022-08-30 12:50:00|13964.1|13959.1|13966.8|13961.8|13967.4|13964.1|13962.3|13958.5|518
1661864100000|2022-08-30 12:55:00|13966.9|13961.9|13964.5|13959.5|13967.3|13964|13960.9|13956.6|400
1661864400000|2022-08-30 13:00:00|13964.2|13959.2|13963|13961|13967.5|13964|13962.7|13958.4|455
1661864700000|2022-08-30 13:05:00|13962.9|13960.9|13959.7|13957.7|13966.9|13963.3|13959.3|13955.9|519
1661865000000|2022-08-30 13:10:00|13959.6|13957.6|13958|13953|13961.9|13958|13956.5|13951.5|485
1661865300000|2022-08-30 13:15:00|13958.2|13953.2|13961.1|13959.1|13962.3|13959.1|13957.2|13953.2|364
1661865600000|2022-08-30 13:20:00|13962.6|13957.6|13956.8|13951.8|13963.2|13959.8|13956.7|13951.7|400
1661865900000|2022-08-30 13:25:00|13956.9|13951.9|13957|13952|13958.6|13954.3|13955.4|13951.2|385
1661866200000|2022-08-30 13:30:00|13957.2|13952.2|13953.1|13951.1|13957.9|13954.1|13951.4|13948.4|432
1661866500000|2022-08-30 13:35:00|13953.2|13951.2|13954.9|13952.9|13959.2|13955.5|13952.9|13949.3|497
1661866800000|2022-08-30 13:40:00|13954.7|13952.7|13961|13956|13961.6|13957.5|13954.6|13951.2|600
1661867100000|2022-08-30 13:45:00|13960.8|13955.8|13961.2|13959.2|13963.2|13959.4|13956.6|13953.2|567
1661867400000|2022-08-30 13:50:00|13961.1|13959.1|13965.7|13963.7|13967.4|13964.1|13961.1|13957.8|473
1661867700000|2022-08-30 13:55:00|13967.3|13962.3|13965.4|13960.4|13967.5|13964.2|13961|13956|376
1661868000000|2022-08-30 14:00:00|13966.1|13959.7|13975.8|13970.8|13976.6|13971.6|13964.1|13958.9|491
1661868300000|2022-08-30 14:05:00|13975.7|13970.7|13974.6|13969.6|13977.4|13972.4|13972.6|13967.6|417
1661868600000|2022-08-30 14:10:00|13974.5|13969.5|13975|13970|13978.2|13973.2|13972.4|13968.4|450
1661868900000|2022-08-30 14:15:00|13974.8|13969.8|13981.7|13976.7|13984.6|13981|13973.9|13969.6|491
1661869200000|2022-08-30 14:20:00|13981.6|13976.6|13985.5|13980.5|13988.1|13983.1|13979.7|13975.6|440
1661869500000|2022-08-30 14:25:00|13985.9|13980.9|13983.2|13978.2|13987.2|13982.2|13980.5|13976.4|399
1661869800000|2022-08-30 14:30:00|13983.3|13978.3|13988.4|13983.4|13989.4|13985|13983.3|13978.3|433
1661870100000|2022-08-30 14:35:00|13988.5|13983.5|13988.9|13983.9|13990.5|13985.5|13986|13981.3|379
1661870400000|2022-08-30 14:40:00|13988.8|13983.8|13991.3|13986.3|13992.1|13988.6|13987.7|13983.2|445
1661870700000|2022-08-30 14:45:00|13989.7|13987.7|13990.2|13985.2|13993.5|13989|13988.6|13985|400
1661871000000|2022-08-30 14:50:00|13988.5|13986.5|13992.3|13987.3|13993|13989.2|13988.5|13985.1|338
1661871300000|2022-08-30 14:55:00|13992.4|13987.4|13985|13983|13993.5|13989.5|13985|13981.4|423
1661871600000|2022-08-30 15:00:00|13986.7|13981.7|13986.3|13981.3|13988.1|13984.6|13984.4|13980.1|444
1661871900000|2022-08-30 15:05:00|13986.2|13981.2|13978.7|13973.7|13987.2|13983.7|13976.8|13972.6|380
1661872200000|2022-08-30 15:10:00|13978.5|13973.5|13985.2|13980.2|13987|13982.6|13977.3|13973|440
1661872500000|2022-08-30 15:15:00|13985.3|13980.3|13972|13967|13985.3|13980.3|13971.5|13966.5|405
1661872800000|2022-08-30 15:20:00|13972.1|13967.1|13974.8|13972.8|13977.7|13972.8|13971.2|13966.2|376
1661873100000|2022-08-30 15:25:00|13974.7|13972.7|13974.9|13969.9|13979.6|13975.7|13974.6|13969.6|372
1661873400000|2022-08-30 15:30:00|13975|13970|13973|13968|13977.7|13972.7|13972.3|13967.5|398
1661873700000|2022-08-30 15:35:00|13972.9|13967.9|13977.1|13972.1|13977.7|13972.7|13971.3|13966.7|352
1661874000000|2022-08-30 15:40:00|13977.2|13972.2|13975.6|13970.6|13980.2|13975.5|13975|13970|394
1661874300000|2022-08-30 15:45:00|13975.7|13970.7|13982.5|13977.5|13985.3|13980.3|13975.6|13970.6|422
1661874600000|2022-08-30 15:50:00|13982.4|13977.4|13978.4|13973.4|13983.7|13978.7|13977|13972|405
1661874900000|2022-08-30 15:55:00|13978.5|13973.5|13981|13976|13982.1|13978.4|13975.2|13970.6|412
1661875200000|2022-08-30 16:00:00|13980.9|13975.9|13976.4|13971.4|13982.1|13977.1|13974.5|13969.5|464
1661875500000|2022-08-30 16:05:00|13976.5|13971.5|13977.8|13972.8|13978.3|13973.3|13972.1|13968.3|474
1661875800000|2022-08-30 16:10:00|13977.7|13972.7|13976.7|13971.7|13979.1|13974.1|13975.3|13970.8|495
1661876100000|2022-08-30 16:15:00|13976.6|13971.6|13978.5|13973.5|13979.7|13974.7|13973.7|13969.9|491
1661876400000|2022-08-30 16:20:00|13978.9|13973.9|13984.3|13979.3|13984.7|13979.7|13977.9|13972.9|439
1661876700000|2022-08-30 16:25:00|13984.4|13979.4|13983.9|13978.9|13986.6|13981.9|13982.8|13978.7|386
1661877000000|2022-08-30 16:30:00|13984|13979|13985.7|13980.7|13986.1|13981.1|13983.6|13978.6|402
1661877300000|2022-08-30 16:35:00|13986.1|13981.1|13984.2|13979.2|13986.1|13982.2|13982.8|13978.4|310
1661877600000|2022-08-30 16:40:00|13984.1|13979.1|13985.2|13980.2|13985.2|13980.2|13980.1|13976.2|391
1661877900000|2022-08-30 16:45:00|13985|13980|13984.7|13979.7|13987.6|13982.6|13983.2|13978.9|429
1661878200000|2022-08-30 16:50:00|13984.6|13979.6|13983.1|13978.1|13984.6|13979.6|13981.4|13976.4|363
1661878500000|2022-08-30 16:55:00|13983.2|13978.2|13984.5|13979.5|13984.5|13980.8|13981|13976|353
1661878800000|2022-08-30 17:00:00|13984.2|13979.2|13986.3|13981.3|13987.1|13983.3|13981.6|13977.9|417
1661879100000|2022-08-30 17:05:00|13986.5|13981.5|13984.1|13979.1|13987.8|13984|13983|13978.5|331
1661879400000|2022-08-30 17:10:00|13984|13979|13984.9|13979.9|13985.1|13981.4|13982.6|13978|269
1661879700000|2022-08-30 17:15:00|13983.4|13981.4|13984.3|13982.3|13986|13982.6|13982.8|13979.2|281
1661880000000|2022-08-30 17:20:00|13984.4|13982.4|13984.7|13979.7|13985.7|13982.4|13983.1|13979.2|259
1661880300000|2022-08-30 17:25:00|13984.8|13979.8|13984.2|13979.2|13985.3|13981.7|13982.3|13978.6|229
1661880600000|2022-08-30 17:30:00|13984.1|13979.1|13984.2|13979.2|13984.7|13981.2|13981.7|13976.8|319
1661880900000|2022-08-30 17:35:00|13984.3|13979.3|13984.3|13979.3|13984.7|13981.2|13982|13978.3|229
1661881200000|2022-08-30 17:40:00|13984.2|13979.2|13987.1|13985.1|13988.6|13985.2|13982.8|13978.8|305
1661881500000|2022-08-30 17:45:00|13987.2|13985.2|13984.6|13979.6|13991|13987.2|13984.4|13979.4|416
1661881800000|2022-08-30 17:50:00|13984.7|13979.7|13981.1|13976.1|13985.7|13982.1|13979.3|13975.3|337
1661882100000|2022-08-30 17:55:00|13981|13976|13982.4|13980.4|13984|13980.5|13979.9|13974.9|309
1661882400000|2022-08-30 18:00:00|13982.3|13980.3|13983.4|13978.4|13986.4|13982.4|13981.7|13978.2|386
1661882700000|2022-08-30 18:05:00|13983.3|13978.3|13983.6|13978.6|13983.8|13979.9|13979.7|13975.1|309
1661883000000|2022-08-30 18:10:00|13983.5|13978.5|13983.6|13978.6|13985.8|13982.1|13980.8|13977.3|359
1661883300000|2022-08-30 18:15:00|13983.3|13978.3|13982.9|13977.9|13984|13980|13981.3|13976.9|332
1661883600000|2022-08-30 18:20:00|13983|13978|13982.3|13977.3|13984.5|13980.7|13980.9|13977.3|272
1661883900000|2022-08-30 18:25:00|13982.2|13977.2|13982.7|13977.7|13984.3|13980.1|13980.8|13976.6|379
1661884200000|2022-08-30 18:30:00|13982.8|13977.8|13982.4|13977.4|13982.8|13979.2|13978.6|13974|308
1661884500000|2022-08-30 18:35:00|13982.5|13977.5|13983.3|13978.3|13984.1|13980.3|13981.9|13977.1|281
1661884800000|2022-08-30 18:40:00|13983.4|13978.4|13985.8|13980.8|13986.1|13982.3|13982.3|13977.3|338
1661885100000|2022-08-30 18:45:00|13985.9|13980.9|13984.1|13982.1|13987.3|13982.3|13983.7|13980.1|300
1661885400000|2022-08-30 18:50:00|13984.2|13982.2|13986.4|13981.4|13987.5|13983.1|13984.2|13980.7|333
1661885700000|2022-08-30 18:55:00|13986.3|13981.3|13984|13979|13986.5|13983.1|13981.9|13978.2|319
1661886000000|2022-08-30 19:00:00|13983.9|13978.9|13979.7|13974.7|13984.3|13979.3|13978.8|13973.8|416
1661886300000|2022-08-30 19:05:00|13979.8|13974.8|13977.9|13972.9|13980.1|13975.1|13977.5|13972.5|377
1661886600000|2022-08-30 19:10:00|13977.8|13972.8|13976.1|13971.1|13978.3|13973.3|13973.7|13970|373
1661886900000|2022-08-30 19:15:00|13976|13971|13977.7|13972.7|13978.1|13973.1|13975.4|13970.4|300
1661887200000|2022-08-30 19:20:00|13977.6|13972.6|13979.9|13974.9|13980.8|13975.8|13977.2|13972.2|279
1661887500000|2022-08-30 19:25:00|13979.8|13974.8|13981.9|13976.9|13982|13977|13979.4|13974.4|291
1661887800000|2022-08-30 19:30:00|13981.7|13976.7|13982.4|13977.4|13983.2|13978.2|13981.2|13976.2|309
1661888100000|2022-08-30 19:35:00|13982.3|13977.3|13982.9|13977.9|13983.1|13978.1|13981.7|13976.7|298
1661888400000|2022-08-30 19:40:00|13983|13978|13980.3|13975.3|13983.1|13978.1|13980|13975|251
1661888700000|2022-08-30 19:45:00|13980.2|13975.2|13982.9|13977.9|13984|13979|13980.2|13975.2|249
1661889000000|2022-08-30 19:50:00|13981.8|13976.8|13981.5|13976.5|13982.9|13977.9|13980|13975|320
1661889300000|2022-08-30 19:55:00|13981.6|13976.6|13985.8|13980.8|13985.9|13980.9|13980|13975|317
1661889600000|2022-08-30 20:00:00|13985.9|13980.9|13980.8|13975.8|13986|13981|13980.3|13975.3|258
1661889900000|2022-08-30 20:05:00|13980.7|13975.7|13981|13976|13981.6|13976.6|13980.4|13975.4|210
1661890200000|2022-08-30 20:10:00|13981.1|13976.1|13979.9|13974.9|13981.1|13976.1|13978.6|13973.6|196
1661890500000|2022-08-30 20:15:00|13979.8|13974.8|13983.2|13978.2|13983.7|13978.7|13979.8|13974.8|210
1661890800000|2022-08-30 20:20:00|13983.1|13978.1|13982.2|13977.2|13983.4|13978.4|13982|13977|240
1661891100000|2022-08-30 20:25:00|13982.1|13977.1|13982.1|13977.1|13983.1|13978.1|13981.6|13976.6|231
1661891400000|2022-08-30 20:30:00|13982.2|13977.2|13983.6|13978.6|13983.7|13978.7|13982.1|13977.1|109
1661891700000|2022-08-30 20:35:00|13983.7|13978.7|13984.2|13979.2|13984.7|13979.7|13983.4|13978.4|98
1661892000000|2022-08-30 20:40:00|13984|13979|13983.9|13978.9|13984.8|13979.8|13983.4|13978.4|99
1661892300000|2022-08-30 20:45:00|13983.3|13978.3|13983|13978|13984.2|13979.2|13982.6|13977.6|138
1661892600000|2022-08-30 20:50:00|13983.4|13978.4|13983.1|13978.1|13984.5|13979.5|13983|13977.7|119
1661892900000|2022-08-30 20:55:00|13983.4|13978.4|13983.6|13978.6|13985.7|13979.3|13982.3|13976.3|133
1661893200000|2022-08-30 21:00:00|13987.2|13971.9|13992.8|13976.8|13993.2|13977.2|13983.7|13967.7|80
1661893500000|2022-08-30 21:05:00|13992.2|13976.2|13988.6|13972.6|13993|13979.5|13985.2|13969.2|45
1661893800000|2022-08-30 21:10:00|13990.6|13974.6|13990|13974|13991.7|13975.7|13984|13968|158
1661894100000|2022-08-30 21:15:00|13989.7|13973.7|13990.1|13974.1|13992.5|13976.5|13984.6|13968.6|194
1661894400000|2022-08-30 21:20:00|13988.6|13972.6|13989.4|13979.6|13993.3|13979.6|13986.4|13970.4|470
1661894700000|2022-08-30 21:25:00|13989.1|13979.5|13990.9|13975.9|13993.4|13982.1|13988.2|13973.2|555
1661895000000|2022-08-30 21:30:00|13991.1|13975.1|13991.6|13975.6|13993.5|13980.3|13987.1|13971.1|201
1661895300000|2022-08-30 21:35:00|13991.7|13975.7|13991.3|13977.2|13993.5|13979.5|13988.5|13972.5|112
1661895600000|2022-08-30 21:40:00|13991.4|13975.4|13991.4|13977.2|13993.4|13982.1|13987.1|13971.3|103
1661895900000|2022-08-30 21:45:00|13992.3|13976.9|13990.6|13974.6|13995.7|13979.7|13989.9|13974.1|169
1661896200000|2022-08-30 21:50:00|13990.5|13974.5|13992|13977.6|13995.6|13979.6|13988.5|13972.5|100
1661896500000|2022-08-30 21:55:00|13992.1|13978.1|13990.6|13980|13995.8|13980.9|13985.5|13974.2|261
1661896800000|2022-08-30 22:00:00|13990.2|13980.5|13993.4|13982.5|13996.7|13982.5|13988.1|13972.1|332
1661897100000|2022-08-30 22:05:00|13993.5|13978.8|13989.8|13980.3|13994.8|13983.9|13988.6|13977.4|168
1661897400000|2022-08-30 22:10:00|13990.2|13979.7|13991.1|13979.6|13993|13982.9|13989.3|13977.2|114
1661897700000|2022-08-30 22:15:00|13992.3|13978.5|13990.6|13978.9|13993.8|13981.1|13989.5|13976.5|190
1661898000000|2022-08-30 22:20:00|13990.5|13978.8|13993.2|13977.2|13993.2|13981.5|13989.1|13976.2|139
1661898300000|2022-08-30 22:25:00|13992.7|13977.4|13991.1|13979.8|13993.4|13981.5|13989.1|13975.9|118
1661898600000|2022-08-30 22:30:00|13990.4|13979.1|13987.7|13973.6|13992.3|13980.5|13982.3|13971.1|294
1661898900000|2022-08-30 22:35:00|13987.8|13973.5|13981.7|13974.3|13988.5|13976.1|13981.2|13971.9|230
1661899200000|2022-08-30 22:40:00|13980.8|13974.6|13981.9|13974.2|13983.4|13975.4|13979.6|13972.7|110
1661899500000|2022-08-30 22:45:00|13982.1|13973.8|13980.5|13975.5|13983.3|13975.7|13979.7|13973.5|89
1661899800000|2022-08-30 22:50:00|13981.1|13974.9|13980.7|13975.7|13984.1|13975.7|13980.2|13972|78
1661900100000|2022-08-30 22:55:00|13980.6|13975.6|13982.4|13975|13984.1|13976.7|13980.3|13972.9|115
1661900400000|2022-08-30 23:00:00|13982.1|13975.3|13984|13979|13985.5|13979.5|13982.1|13974.9|140
1661900700000|2022-08-30 23:05:00|13983.9|13978.9|13982.3|13977.3|13985.1|13979.2|13982.3|13977.2|152
1661901000000|2022-08-30 23:10:00|13982.5|13977.5|13980.7|13975.7|13984.2|13978|13980.2|13975.2|149
1661901300000|2022-08-30 23:15:00|13980.6|13975.6|13984.1|13979.1|13984.2|13979.2|13980.3|13975.3|172
1661901600000|2022-08-30 23:20:00|13984.2|13979.2|13983.7|13978.7|13984.3|13979.3|13982.8|13977.8|128
1661901900000|2022-08-30 23:25:00|13983.8|13978.8|13983.1|13978.1|13984.4|13979.4|13983|13978|115
1661902200000|2022-08-30 23:30:00|13983.9|13978.9|13983.7|13978.7|13985.7|13980.7|13983.1|13978.1|131
1661902500000|2022-08-30 23:35:00|13983.6|13978.6|13983.8|13978.8|13984.5|13979.5|13983.5|13978.5|131
1661902800000|2022-08-30 23:40:00|13983.7|13978.7|13981|13976|13983.8|13980.1|13980.9|13975.9|141
1661903100000|2022-08-30 23:45:00|13981.7|13976.7|13982.3|13977.3|13982.7|13977.7|13981.3|13976.3|141
1661903400000|2022-08-30 23:50:00|13982.4|13977.4|13982|13977|13982.6|13977.6|13981.4|13976.4|132
1661903700000|2022-08-30 23:55:00|13981.9|13976.9|13982.1|13977.1|13983|13978|13981.9|13976.9|184
1661904000000|2022-08-31 00:00:00|13982.2|13977.2|13980.6|13975.6|13986.9|13982.2|13977.9|13974.3|342
1661904300000|2022-08-31 00:05:00|13979|13977|13977.9|13975.9|13982.9|13979.7|13976.2|13972.6|376
1661904600000|2022-08-31 00:10:00|13977.8|13975.8|13978.8|13973.8|13980.1|13976.6|13976.2|13972.3|320
1661904900000|2022-08-31 00:15:00|13978.9|13973.9|13976.4|13971.4|13979.9|13976.3|13974.3|13971.1|282
1661905200000|2022-08-31 00:20:00|13974.9|13972.9|13978.6|13973.6|13978.7|13975.1|13973.4|13969.8|289
1661905500000|2022-08-31 00:25:00|13978.7|13973.7|13974.3|13972.3|13979.1|13975.7|13973.6|13970.4|245
1661905800000|2022-08-31 00:30:00|13974.2|13972.2|13973.9|13971.9|13976|13972.6|13972.6|13969.2|270
1661906100000|2022-08-31 00:35:00|13974.1|13972.1|13973.6|13971.6|13976.1|13972.8|13973.6|13970.4|233
1661906400000|2022-08-31 00:40:00|13973.5|13971.5|13973|13971|13975.9|13972.6|13972.9|13969.4|298
1661906700000|2022-08-31 00:45:00|13973.1|13971.1|13974.3|13972.3|13975.4|13972.3|13971.2|13967.7|290
1661907000000|2022-08-31 00:50:00|13974.4|13972.4|13976.3|13974.3|13978.2|13974.4|13973.6|13970.2|324
1661907300000|2022-08-31 00:55:00|13976.9|13971.9|13977.3|13975.3|13978.7|13975.5|13973.5|13970.4|273
1661907600000|2022-08-31 01:00:00|13977.2|13975.2|13975.4|13973.4|13979.3|13975.9|13975.4|13972.2|309
1661907900000|2022-08-31 01:05:00|13975.8|13973.8|13977.8|13975.8|13981.5|13978|13975.8|13972.3|295
1661908200000|2022-08-31 01:10:00|13977.9|13975.9|13975.4|13970.4|13979.7|13976.3|13973.1|13970.4|293
1661908500000|2022-08-31 01:15:00|13975.5|13970.5|13978|13976|13981.8|13977.8|13973.8|13970.3|410
1661908800000|2022-08-31 01:20:00|13978.1|13976.1|13981.3|13976.3|13982.9|13978.2|13977.6|13974.1|295
1661909100000|2022-08-31 01:25:00|13981.4|13976.4|13981|13976|13981.7|13976.7|13978.3|13973.3|279
1661909400000|2022-08-31 01:30:00|13980.9|13975.9|13978.1|13976.1|13981.1|13976.1|13975.8|13972.1|312
1661909700000|2022-08-31 01:35:00|13978.3|13976.3|13980.9|13975.9|13981.3|13977.9|13977.2|13974.3|306
1661910000000|2022-08-31 01:40:00|13980.7|13975.7|13984|13982|13985.8|13982.4|13979|13975.5|295
1661910300000|2022-08-31 01:45:00|13984.1|13982.1|13989.5|13984.5|13991.3|13988|13983.9|13980.7|354
1661910600000|2022-08-31 01:50:00|13989.4|13984.4|13991.6|13986.6|13991.6|13987.7|13986.9|13983.1|258
1661910900000|2022-08-31 01:55:00|13991.4|13986.4|13990.5|13985.5|13991.5|13987.8|13986|13982.7|349
1661911200000|2022-08-31 02:00:00|13990.3|13985.3|13989.2|13987.2|13993|13989.4|13989.2|13985.3|326
1661911500000|2022-08-31 02:05:00|13989.1|13987.1|13989.1|13987.1|13991.8|13988.6|13988|13984.7|317
1661911800000|2022-08-31 02:10:00|13989.2|13987.2|13991.5|13986.5|13992.7|13989.7|13988.9|13984.9|278
1661912100000|2022-08-31 02:15:00|13990|13988|13984.2|13982.2|13992.6|13989.3|13984.1|13980.9|272
1661912400000|2022-08-31 02:20:00|13984.3|13982.3|13984.2|13982.2|13988.1|13984.9|13983.8|13980.4|289
1661912700000|2022-08-31 02:25:00|13985.2|13980.2|13981.1|13979.1|13986|13982.6|13980.7|13977|308
1661913000000|2022-08-31 02:30:00|13981.2|13979.2|13980.2|13978.2|13982.4|13979.2|13978.5|13975.5|241
1661913300000|2022-08-31 02:35:00|13980.3|13978.3|13974.8|13972.8|13981.4|13978.4|13974.7|13971.4|283
1661913600000|2022-08-31 02:40:00|13974.9|13972.9|13975.8|13973.8|13977.5|13973.9|13973.5|13970.3|301
1661913900000|2022-08-31 02:45:00|13975.7|13973.7|13973.9|13971.9|13977.3|13974.8|13973.6|13970.1|286
1661914200000|2022-08-31 02:50:00|13973.8|13971.8|13972.9|13970.9|13975.1|13971.8|13969.8|13966.3|296
1661914500000|2022-08-31 02:55:00|13973|13971|13972.9|13970.9|13975.7|13972.7|13971.5|13969.4|289
1661914800000|2022-08-31 03:00:00|13973|13971|13974|13969|13974.9|13971.8|13971|13967.5|291
1661915100000|2022-08-31 03:05:00|13973.9|13968.9|13973.7|13971.7|13975.2|13972.4|13971.9|13968.2|294
1661915400000|2022-08-31 03:10:00|13973.8|13971.8|13969.3|13964.3|13976.1|13972.9|13967.4|13963.3|350
1661915700000|2022-08-31 03:15:00|13969.2|13964.2|13969.2|13967.2|13971.1|13967.8|13966.7|13963.3|289
1661916000000|2022-08-31 03:20:00|13969.1|13967.1|13966.1|13961.1|13970.4|13967.3|13963.1|13959.5|300
1661916300000|2022-08-31 03:25:00|13966.2|13961.2|13963|13961|13966.5|13963.5|13962.8|13959.2|317
1661916600000|2022-08-31 03:30:00|13963.1|13961.1|13962.1|13960.1|13966.3|13962.8|13962|13958.8|262
1661916900000|2022-08-31 03:35:00|13962.2|13960.2|13962.6|13960.6|13965.5|13961.9|13961.2|13958.1|278
1661917200000|2022-08-31 03:40:00|13962.7|13960.7|13963.3|13961.3|13965.2|13961.7|13962.7|13959.3|196
1661917500000|2022-08-31 03:45:00|13963|13961|13963.2|13961.2|13965|13961.6|13962.8|13959.3|171
1661917800000|2022-08-31 03:50:00|13963.1|13961.1|13962.4|13957.4|13965|13961.6|13959.4|13956|196
1661918100000|2022-08-31 03:55:00|13961|13959|13951.1|13949.1|13961.1|13959|13950.3|13946.5|364
1661918400000|2022-08-31 04:00:00|13951|13949|13950.5|13948.5|13952.8|13949.4|13948.5|13945|348
1661918700000|2022-08-31 04:05:00|13950.4|13948.4|13952|13947|13953.9|13950.5|13950.1|13946.6|334
1661919000000|2022-08-31 04:10:00|13951.9|13946.9|13952.8|13947.8|13953.1|13949.5|13948.1|13944.6|245
1661919300000|2022-08-31 04:15:00|13952.7|13947.7|13951.8|13949.8|13953.3|13950|13949.9|13946.5|157
1661919600000|2022-08-31 04:20:00|13951.7|13949.7|13952.6|13947.6|13952.9|13949.9|13950.4|13947.2|179
1661919900000|2022-08-31 04:25:00|13952.5|13947.5|13951.7|13949.7|13952.6|13950.1|13949.6|13946.7|176
1661920200000|2022-08-31 04:30:00|13951.8|13949.8|13950.8|13945.8|13952.5|13950.1|13949.3|13945.8|184
1661920500000|2022-08-31 04:35:00|13949.3|13947.3|13942.6|13940.6|13950.4|13947.5|13941.8|13938.9|281
1661920800000|2022-08-31 04:40:00|13942.7|13940.7|13943.6|13941.6|13945|13941.8|13940.7|13938.7|275
1661921100000|2022-08-31 04:45:00|13943.5|13941.5|13945.4|13943.4|13947.1|13943.6|13942.7|13940.7|218
1661921400000|2022-08-31 04:50:00|13945.5|13943.5|13945.5|13943.5|13946.9|13943.9|13944.7|13941.7|218
1661921700000|2022-08-31 04:55:00|13945.6|13943.6|13947.1|13945.1|13948.7|13945.4|13945.3|13941.9|161
1661922000000|2022-08-31 05:00:00|13947|13945|13946.7|13944.7|13948.8|13945.2|13945.8|13942.4|189
1661922300000|2022-08-31 05:05:00|13946.8|13944.8|13945.8|13943.8|13949.3|13945.9|13945.1|13942.1|232
1661922600000|2022-08-31 05:10:00|13945.7|13943.7|13943.9|13941.9|13946.5|13943.9|13942.9|13939.6|204
1661922900000|2022-08-31 05:15:00|13943.8|13941.8|13940.9|13938.9|13945.4|13942|13938.4|13936.1|249
1661923200000|2022-08-31 05:20:00|13940.8|13938.8|13940.2|13938.2|13943.9|13940.8|13939.1|13935.6|245
1661923500000|2022-08-31 05:25:00|13940.1|13938.1|13948.3|13946.3|13950|13946.5|13939.9|13936.3|409
1661923800000|2022-08-31 05:30:00|13948.2|13946.2|13951.9|13946.9|13951.9|13948.8|13947.9|13944.5|304
1661924100000|2022-08-31 05:35:00|13951.8|13946.8|13951.3|13949.3|13953.8|13950.3|13950.1|13946.7|220
1661924400000|2022-08-31 05:40:00|13951.4|13949.4|13953.9|13951.9|13954.7|13952.4|13951.3|13949|252
1661924700000|2022-08-31 05:45:00|13953.8|13951.8|13953.8|13951.8|13955.7|13952.9|13952.5|13949.2|320
1661925000000|2022-08-31 05:50:00|13953.9|13951.9|13947.9|13945.9|13955.8|13952.5|13946.6|13943.4|337
1661925300000|2022-08-31 05:55:00|13948|13946|13950.2|13945.2|13952.1|13948.6|13946.5|13943|363
1661925600000|2022-08-31 06:00:00|13950.3|13945.3|13953.4|13948.4|13954.8|13951.4|13946.1|13943.1|375
1661925900000|2022-08-31 06:05:00|13953.3|13948.3|13950|13948|13954.1|13950.6|13949.4|13946|396
1661926200000|2022-08-31 06:10:00|13950.1|13948.1|13954.5|13952.5|13956|13952.7|13949.6|13946.1|430
1661926500000|2022-08-31 06:15:00|13954.6|13952.6|13959.5|13954.5|13960.5|13956.3|13954.6|13952.1|401
1661926800000|2022-08-31 06:20:00|13959.4|13954.4|13958.8|13953.8|13959.6|13955.9|13955.4|13951.7|420
1661927100000|2022-08-31 06:25:00|13958.7|13953.7|13956.8|13954.8|13959.8|13957|13956.7|13953.7|286
1661927400000|2022-08-31 06:30:00|13956.9|13954.9|13960.3|13958.3|13963|13959.2|13956.7|13953.8|334
1661927700000|2022-08-31 06:35:00|13960.2|13958.2|13958|13956|13962.2|13958.8|13957.8|13955.8|316
1661928000000|2022-08-31 06:40:00|13958.1|13956.1|13958.4|13956.4|13961.5|13957.9|13958|13954.7|283
1661928300000|2022-08-31 06:45:00|13958.8|13956.8|13961.5|13959.5|13965.2|13961.9|13958.8|13955.7|391
1661928600000|2022-08-31 06:50:00|13961.6|13959.6|13962.4|13960.4|13964.9|13961.8|13961.4|13959.4|281
1661928900000|2022-08-31 06:55:00|13962.5|13960.5|13965.3|13963.3|13967|13963.7|13961.3|13959.3|338
1661929200000|2022-08-31 07:00:00|13965.1|13963.1|13964.8|13962.8|13968|13964.9|13964.1|13961.3|414
1661929500000|2022-08-31 07:05:00|13964.9|13962.9|13967.9|13965.9|13970.8|13967.5|13964.7|13961.2|500
1661929800000|2022-08-31 07:10:00|13968|13966|13972.5|13970.5|13975.1|13971.3|13967.8|13964.9|448
1661930100000|2022-08-31 07:15:00|13972.4|13970.4|13966|13964|13974.2|13970.6|13966|13964|389
1661930400000|2022-08-31 07:20:00|13966.1|13964.1|13965.2|13963.2|13969|13965.9|13964.7|13961.4|377
1661930700000|2022-08-31 07:25:00|13965.4|13963.4|13970.4|13965.4|13971|13967.6|13965.2|13963|420
1661931000000|2022-08-31 07:30:00|13970.5|13965.5|13972.5|13967.5|13972.7|13969.2|13967.8|13964.3|477
1661931300000|2022-08-31 07:35:00|13972.6|13967.6|13972.9|13967.9|13973.8|13970.2|13970.7|13967.1|389
1661931600000|2022-08-31 07:40:00|13973|13968|13976.8|13971.8|13979|13975.3|13970.7|13967.4|407
1661931900000|2022-08-31 07:45:00|13976.7|13971.7|13975.8|13973.8|13977.9|13974.7|13973.6|13970|385
1661932200000|2022-08-31 07:50:00|13975.7|13973.7|13976.5|13971.5|13979.2|13975.4|13974.9|13971.2|312
1661932500000|2022-08-31 07:55:00|13976.6|13971.6|13978.2|13976.2|13980.5|13977.1|13975|13971.6|461
1661932800000|2022-08-31 08:00:00|13978.3|13976.3|13971.8|13969.8|13980|13976.7|13971.5|13968.3|520
1661933100000|2022-08-31 08:05:00|13971.6|13969.6|13973|13968|13973.8|13970.7|13970.1|13966.5|481
1661933400000|2022-08-31 08:10:00|13972.9|13967.9|13969.9|13964.9|13973.3|13970.5|13967.8|13964.3|442
1661933700000|2022-08-31 08:15:00|13969.8|13964.8|13968.9|13963.9|13970.4|13966.5|13965.9|13962.2|487
1661934000000|2022-08-31 08:20:00|13968.8|13963.8|13978.5|13973.5|13979.1|13975.2|13967.3|13963.8|494
1661934300000|2022-08-31 08:25:00|13978.3|13973.3|13979|13974|13980.1|13976.5|13976.8|13972.7|461
1661934600000|2022-08-31 08:30:00|13978.8|13973.8|13981.1|13979.1|13982.2|13979.2|13976.4|13972.9|480
1661934900000|2022-08-31 08:35:00|13981.9|13979.9|13983|13981|13987.4|13983.9|13981.4|13978|509
1661935200000|2022-08-31 08:40:00|13982.9|13980.9|13989.6|13984.6|13990.6|13987|13981.9|13978.8|493
1661935500000|2022-08-31 08:45:00|13989.7|13984.7|13987.2|13982.2|13990.6|13987.8|13986.9|13981.9|425
1661935800000|2022-08-31 08:50:00|13985.9|13980.9|13986.1|13981.1|13987.7|13984|13984.2|13979.8|401
1661936100000|2022-08-31 08:55:00|13986.2|13981.2|13992.6|13987.6|13994.3|13990.7|13985.2|13980.2|419
1661936400000|2022-08-31 09:00:00|13992.9|13987.9|13987.7|13982.7|13995.2|13991.7|13983.6|13979|487
1661936700000|2022-08-31 09:05:00|13987.6|13982.6|13990|13985|13993.1|13989.7|13985.8|13982.1|502
1661937000000|2022-08-31 09:10:00|13990.2|13985.2|13989.7|13987.7|13994|13990.6|13988.4|13985.2|449
1661937300000|2022-08-31 09:15:00|13989.5|13987.5|13986|13981|13990.2|13987.6|13983.5|13979.7|482
1661937600000|2022-08-31 09:20:00|13985.9|13980.9|13986|13984|13988.1|13984.6|13985|13980.9|424
1661937900000|2022-08-31 09:25:00|13986.1|13984.1|13986.2|13984.2|13988.3|13985.7|13985.1|13982.1|341
1661938200000|2022-08-31 09:30:00|13986.3|13984.3|13986.2|13981.2|13987.4|13984.5|13983.4|13980.5|444
1661938500000|2022-08-31 09:35:00|13986.3|13981.3|13986|13984|13987.5|13984.3|13983.6|13980|451
1661938800000|2022-08-31 09:40:00|13985.9|13983.9|13982.8|13980.8|13987.4|13984.1|13981.2|13977.8|379
1661939100000|2022-08-31 09:45:00|13982.9|13980.9|13990.2|13988.2|13991.5|13988.2|13982.7|13980.7|433
1661939400000|2022-08-31 09:50:00|13990|13988|13988.4|13983.4|13991.6|13988.1|13985.9|13982.4|382
1661939700000|2022-08-31 09:55:00|13988.7|13983.7|13986.9|13984.9|13990.3|13987.1|13985.2|13981.9|393
1661940000000|2022-08-31 10:00:00|13987.1|13985.1|13985.8|13983.8|13990.6|13987.2|13983.4|13978.4|536
1661940300000|2022-08-31 10:05:00|13985.6|13983.6|13985.1|13980.1|13988.4|13984.7|13983.1|13978.6|521
1661940600000|2022-08-31 10:10:00|13984.9|13979.9|13982.3|13977.3|13985.4|13982.2|13977.7|13974.9|507
1661940900000|2022-08-31 10:15:00|13982.2|13977.2|13987|13982|13988|13983.4|13982.1|13977.1|426
1661941200000|2022-08-31 10:20:00|13986.9|13981.9|13986.3|13981.3|13987.7|13984.2|13984.3|13980.7|374
1661941500000|2022-08-31 10:25:00|13985|13983|13983.9|13981.9|13987.2|13983.6|13983.6|13980|359
1661941800000|2022-08-31 10:30:00|13984|13982|13989.4|13987.4|13993.2|13989.8|13984|13980.7|424
1661942100000|2022-08-31 10:35:00|13989.3|13987.3|13984.7|13982.7|13991.3|13987.5|13983.4|13980.6|391
1661942400000|2022-08-31 10:40:00|13984.6|13982.6|13984.8|13982.8|13987|13983.6|13982.7|13979.5|395
1661942700000|2022-08-31 10:45:00|13984.7|13982.7|13986.7|13981.7|13988.7|13985.5|13984.7|13981.1|377
1661943000000|2022-08-31 10:50:00|13986.6|13981.6|13985|13980|13986.9|13983.3|13981.8|13978.3|449
1661943300000|2022-08-31 10:55:00|13984.9|13979.9|13982.5|13977.5|13986.4|13983.1|13980.6|13977.1|385
1661943600000|2022-08-31 11:00:00|13982.7|13977.7|13980.3|13975.3|13983.2|13979.5|13977.7|13974.5|444
1661943900000|2022-08-31 11:05:00|13978.8|13976.8|13978.4|13976.4|13980.4|13977|13976.8|13973.8|340
1661944200000|2022-08-31 11:10:00|13978.3|13976.3|13979.4|13977.4|13982|13978.7|13977.2|13974.7|334
1661944500000|2022-08-31 11:15:00|13979.3|13977.3|13974.6|13972.6|13982.2|13979|13973.6|13970.5|423
1661944800000|2022-08-31 11:20:00|13974.5|13972.5|13975.1|13970.1|13975.9|13972.7|13972.1|13968.3|392
1661945100000|2022-08-31 11:25:00|13975.2|13970.2|13973.5|13971.5|13977.2|13973.4|13973.4|13970.2|331
1661945400000|2022-08-31 11:30:00|13973.4|13971.4|13975.5|13970.5|13975.5|13972.1|13969.4|13967.4|378
1661945700000|2022-08-31 11:35:00|13975.4|13970.4|13975.8|13973.8|13977.3|13974.1|13973|13969.5|362
1661946000000|2022-08-31 11:40:00|13975.7|13973.7|13977|13975|13978.9|13975.5|13975.3|13971.9|342
1661946300000|2022-08-31 11:45:00|13977.1|13975.1|13977.3|13975.3|13981.3|13977.6|13977|13973.7|354
1661946600000|2022-08-31 11:50:00|13977.4|13975.4|13975.7|13973.7|13978.7|13975.5|13974.8|13971.4|371
1661946900000|2022-08-31 11:55:00|13975.8|13973.8|13971.9|13966.9|13977.1|13973.9|13970.4|13966.9|448
1661947200000|2022-08-31 12:00:00|13972|13967|13970|13968|13972.1|13968.5|13968.4|13964.8|440
1661947500000|2022-08-31 12:05:00|13969.9|13967.9|13974.5|13969.5|13975.1|13971.6|13969.2|13965.7|400
1661947800000|2022-08-31 12:10:00|13974.6|13969.6|13973.1|13966.9|13974.8|13971.2|13969.2|13964.2|376
1661948100000|2022-08-31 12:15:00|13974.7|13966.8|13966.1|13964.1|13977.1|13967|13963.8|13958.8|622
1661948400000|2022-08-31 12:20:00|13966|13964|13974.7|13969.7|13976.4|13971.4|13965.6|13962.1|589
1661948700000|2022-08-31 12:25:00|13974.5|13969.5|13975.4|13970.4|13977.6|13972.6|13971.2|13967.4|502
1661949000000|2022-08-31 12:30:00|13975.9|13970.9|13978|13973|13981.9|13976.9|13975.3|13970.3|542
1661949300000|2022-08-31 12:35:00|13978.1|13973.1|13977|13972|13979.5|13974.5|13972.5|13967.5|603
1661949600000|2022-08-31 12:40:00|13976.9|13971.9|13974.4|13969.4|13978.3|13974|13972.4|13969.1|575
1661949900000|2022-08-31 12:45:00|13974.5|13969.5|13971.7|13966.7|13975.6|13971.7|13969.3|13965.8|516
1661950200000|2022-08-31 12:50:00|13971.8|13966.8|13970|13965|13972.4|13967.7|13966.4|13962.9|520
1661950500000|2022-08-31 12:55:00|13969.9|13964.9|13968.4|13963.4|13971.5|13967.8|13967|13963.4|481
1661950800000|2022-08-31 13:00:00|13966.7|13964.7|13967.9|13962.9|13971|13967.7|13965.1|13961|469
1661951100000|2022-08-31 13:05:00|13967.8|13962.8|13966.5|13961.5|13968.4|13964.2|13960.8|13957.3|452
1661951400000|2022-08-31 13:10:00|13966.1|13961.1|13969.1|13964.1|13970.2|13966|13962.7|13958.9|471
1661951700000|2022-08-31 13:15:00|13969|13964|13970|13968|13973.7|13970.1|13967.7|13963.9|431
1661952000000|2022-08-31 13:20:00|13969.9|13967.9|13971.8|13969.8|13973.5|13970.1|13967.7|13964.5|373
1661952300000|2022-08-31 13:25:00|13971.9|13969.9|13974.2|13972.2|13975.4|13973.1|13971.9|13969.9|339
1661952600000|2022-08-31 13:30:00|13974.3|13972.3|13976.4|13974.4|13978.5|13975|13971.6|13968|561
1661952900000|2022-08-31 13:35:00|13976.5|13974.5|13975.2|13970.2|13979.7|13976.8|13972.1|13968.8|493
1661953200000|2022-08-31 13:40:00|13975|13970|13972.4|13967.4|13976.2|13971.2|13971.9|13966.9|442
1661953500000|2022-08-31 13:45:00|13972.6|13967.6|13970|13965|13974.2|13969.2|13967|13962.6|566
1661953800000|2022-08-31 13:50:00|13969.9|13964.9|13973.1|13968.1|13973.5|13969.8|13967.7|13964|581
1661954100000|2022-08-31 13:55:00|13973.2|13968.2|13973.1|13971.1|13976.7|13973.5|13971.4|13967.2|556
1661954400000|2022-08-31 14:00:00|13973.3|13971.3|13977.3|13975.3|13978.8|13975.9|13972.5|13968.7|560
1661954700000|2022-08-31 14:05:00|13977|13975|13976.7|13971.7|13978.6|13975.1|13972.7|13968.8|502
1661955000000|2022-08-31 14:10:00|13976.8|13971.8|13973.1|13968.1|13976.8|13972.1|13970.3|13966.4|541
1661955300000|2022-08-31 14:15:00|13973|13968|13971.2|13966.2|13979|13974|13967.9|13963.6|624
1661955600000|2022-08-31 14:20:00|13971.1|13966.1|13967.6|13965.6|13973.3|13969.4|13967.1|13963.5|547
1661955900000|2022-08-31 14:25:00|13967.5|13965.5|13965.6|13963.6|13969.9|13966.3|13964.4|13960.7|582
1661956200000|2022-08-31 14:30:00|13965.8|13963.8|13965.9|13960.9|13967.4|13963.9|13962.5|13959|601
1661956500000|2022-08-31 14:35:00|13966|13961|13961.4|13959.4|13966.1|13962.5|13960.1|13956.6|481
1661956800000|2022-08-31 14:40:00|13961.2|13959.2|13952.5|13950.5|13963|13959.4|13952.1|13949.1|424
1661957100000|2022-08-31 14:45:00|13952.4|13950.4|13957.1|13952.1|13959.1|13954.7|13950.8|13947.6|625
1661957400000|2022-08-31 14:50:00|13957|13952|13957.4|13952.4|13964|13960.5|13953.4|13949.4|641
1661957700000|2022-08-31 14:55:00|13957.3|13952.3|13954.8|13949.8|13957.9|13952.9|13950.6|13947.3|545
1661958000000|2022-08-31 15:00:00|13953.4|13951.4|13957.9|13952.9|13959.6|13954.6|13952.3|13947.3|622
1661958300000|2022-08-31 15:05:00|13958|13953|13958.4|13953.4|13961.5|13957.2|13955.6|13951.3|535
1661958600000|2022-08-31 15:10:00|13958.3|13953.3|13961.4|13956.4|13962.9|13959.2|13955.6|13952.5|517
1661958900000|2022-08-31 15:15:00|13961.7|13956.7|13957.4|13952.4|13965.4|13960.4|13956.6|13952|422
1661959200000|2022-08-31 15:20:00|13957.5|13952.5|13953.4|13948.4|13959.1|13954.4|13952.5|13947.5|471
1661959500000|2022-08-31 15:25:00|13953.5|13948.5|13956.3|13951.3|13958.5|13953.5|13952.6|13947.6|423
1661959800000|2022-08-31 15:30:00|13957|13952|13958.5|13953.5|13960.4|13955.9|13955.6|13950.6|581
1661960100000|2022-08-31 15:35:00|13958.6|13953.6|13955.6|13950.6|13959.7|13955.3|13954.8|13949.8|455
1661960400000|2022-08-31 15:40:00|13955.7|13950.7|13951.7|13946.7|13956.8|13952.2|13951.1|13946.1|412
1661960700000|2022-08-31 15:45:00|13951.8|13946.8|13957.8|13952.8|13957.9|13954.4|13948.8|13944.5|422
1661961000000|2022-08-31 15:50:00|13958|13953|13957.4|13952.4|13958.9|13955.2|13955.5|13951.3|378
1661961300000|2022-08-31 15:55:00|13957.7|13952.7|13958.8|13953.8|13959|13954|13954.2|13950.7|317
1661961600000|2022-08-31 16:00:00|13958.6|13953.6|13959.9|13954.9|13960.7|13956.9|13957.9|13952.9|462
1661961900000|2022-08-31 16:05:00|13959.8|13954.8|13960.2|13955.2|13960.6|13956.7|13957.6|13953.9|314
1661962200000|2022-08-31 16:10:00|13960.1|13955.1|13959.9|13954.9|13960.6|13956.8|13957.6|13953.3|308
1661962500000|2022-08-31 16:15:00|13958.3|13956.3|13959.5|13954.5|13960.4|13956.6|13958.1|13953.5|356
1661962800000|2022-08-31 16:20:00|13959.6|13954.6|13963.9|13958.9|13964.1|13959.7|13958.6|13954.6|299
1661963100000|2022-08-31 16:25:00|13963.8|13958.8|13963.3|13958.3|13964.2|13959.2|13960.5|13956.6|336
1661963400000|2022-08-31 16:30:00|13963.4|13958.4|13960.5|13955.5|13963.4|13958.4|13959.2|13954.2|327
1661963700000|2022-08-31 16:35:00|13960.4|13955.4|13963.2|13958.2|13964.2|13960|13960.1|13955.1|310
1661964000000|2022-08-31 16:40:00|13963.3|13958.3|13965.4|13960.4|13965.8|13960.9|13962.2|13957.9|339
1661964300000|2022-08-31 16:45:00|13965.5|13960.5|13965.3|13960.3|13966.4|13962.4|13964.1|13960|237
1661964600000|2022-08-31 16:50:00|13965.4|13960.4|13966.1|13961.1|13966.1|13962.7|13963.2|13959.4|343
1661964900000|2022-08-31 16:55:00|13966|13961|13963|13961|13969.1|13965.3|13962.9|13959.5|302
1661965200000|2022-08-31 17:00:00|13963.1|13961.1|13964.8|13959.8|13967|13963.5|13963.1|13959.7|286
1661965500000|2022-08-31 17:05:00|13964.7|13959.7|13964.6|13959.6|13966|13961.9|13962.1|13957.1|306
1661965800000|2022-08-31 17:10:00|13964.8|13959.8|13966|13961|13967|13962|13964|13959.8|268
1661966100000|2022-08-31 17:15:00|13965.9|13960.9|13969|13964|13969.7|13965.9|13964.5|13960.9|283
1661966400000|2022-08-31 17:20:00|13969.1|13964.1|13968.3|13966.3|13970.4|13966.5|13967.5|13963.8|270
1661966700000|2022-08-31 17:25:00|13968.2|13966.2|13968.7|13963.7|13970.8|13966.3|13968|13963.1|323
1661967000000|2022-08-31 17:30:00|13968.6|13963.6|13970.5|13965.5|13971.4|13966.5|13968.1|13963.1|301
1661967300000|2022-08-31 17:35:00|13970.6|13965.6|13972.7|13967.7|13973.3|13969.4|13969.1|13965.5|266
1661967600000|2022-08-31 17:40:00|13972.6|13967.6|13972.9|13967.9|13974.1|13970.5|13971.6|13966.8|319
1661967900000|2022-08-31 17:45:00|13973|13968|13972.5|13967.5|13973.2|13968.2|13970.1|13965.1|305
1661968200000|2022-08-31 17:50:00|13972.4|13967.4|13970.5|13965.5|13973.1|13968.1|13969.9|13964.9|330
1661968500000|2022-08-31 17:55:00|13970.4|13965.4|13969.3|13964.3|13971.5|13966.5|13967.3|13963.5|342
1661968800000|2022-08-31 18:00:00|13969.2|13964.2|13969.8|13964.8|13969.9|13964.9|13963.9|13959.5|366
1661969100000|2022-08-31 18:05:00|13970|13965|13965.4|13960.4|13971.2|13967.3|13965.2|13960.2|355
1661969400000|2022-08-31 18:10:00|13965.2|13960.2|13965.6|13960.6|13966.9|13962.1|13963.8|13959.9|365
1661969700000|2022-08-31 18:15:00|13965.7|13960.7|13965.7|13960.7|13965.9|13962.4|13962|13958.5|281
1661970000000|2022-08-31 18:20:00|13965.6|13960.6|13967.4|13962.4|13967.7|13964.1|13963.9|13959.9|366
1661970300000|2022-08-31 18:25:00|13968|13963|13967.1|13962.1|13968.1|13963.3|13965.1|13960.4|341
1661970600000|2022-08-31 18:30:00|13967.2|13962.2|13970.1|13965.1|13971.3|13967.5|13966.1|13962.1|290
1661970900000|2022-08-31 18:35:00|13969|13967|13969.9|13967.9|13971.4|13968.6|13968.5|13964.6|303
1661971200000|2022-08-31 18:40:00|13969.8|13967.8|13969.8|13964.8|13970.9|13967.9|13968.8|13964.7|241
1661971500000|2022-08-31 18:45:00|13969.9|13964.9|13967.9|13962.9|13971|13966|13965.7|13962|378
1661971800000|2022-08-31 18:50:00|13968.2|13963.2|13969.5|13964.5|13970.1|13965.8|13967.6|13963.1|406
1661972100000|2022-08-31 18:55:00|13969.6|13964.6|13973.9|13968.9|13974.3|13969.3|13969.5|13964.5|412
1661972400000|2022-08-31 19:00:00|13973.7|13968.7|13969.3|13964.3|13976.3|13971.5|13968.9|13963.9|329
1661972700000|2022-08-31 19:05:00|13969.2|13964.2|13969.2|13964.2|13971.1|13966.1|13967.8|13962.8|405
1661973000000|2022-08-31 19:10:00|13969.3|13964.3|13971.7|13966.7|13972.8|13967.8|13968.4|13964|368
1661973300000|2022-08-31 19:15:00|13971.6|13966.6|13969.8|13964.8|13971.9|13966.9|13968.6|13963.7|301
1661973600000|2022-08-31 19:20:00|13969.9|13964.9|13972.1|13967.1|13972.5|13967.5|13969.8|13964.8|272
1661973900000|2022-08-31 19:25:00|13972.2|13967.2|13973|13968|13973.2|13968.2|13971|13966|342
1661974200000|2022-08-31 19:30:00|13973.1|13968.1|13976.2|13971.2|13976.4|13971.4|13972.2|13967.2|291
1661974500000|2022-08-31 19:35:00|13976.3|13971.3|13975.1|13970.1|13977.6|13972.6|13974.6|13969.6|281
1661974800000|2022-08-31 19:40:00|13975|13970|13971.6|13966.6|13977.2|13972.2|13971.1|13966.1|306
1661975100000|2022-08-31 19:45:00|13971.8|13966.8|13978.1|13973.1|13979.2|13974.2|13971.6|13966.6|367
1661975400000|2022-08-31 19:50:00|13977.9|13972.9|13977.8|13972.8|13979.1|13974.1|13974.9|13969.9|428
1661975700000|2022-08-31 19:55:00|13977.7|13972.7|13980.6|13975.6|13980.7|13975.7|13977.1|13972.1|354
1661976000000|2022-08-31 20:00:00|13980.9|13975.9|13980.5|13975.5|13981|13976|13975.3|13970.3|264
1661976300000|2022-08-31 20:05:00|13980.2|13975.2|13979.3|13974.3|13981.6|13976.6|13979.1|13974.1|214
1661976600000|2022-08-31 20:10:00|13979.2|13974.2|13978.6|13973.6|13979.4|13974.4|13971.8|13966.8|252
1661976900000|2022-08-31 20:15:00|13978.5|13973.5|13978|13973|13979.3|13974.3|13977.9|13972.9|226
1661977200000|2022-08-31 20:20:00|13978.2|13973.2|13977.2|13972.2|13978.6|13973.6|13977|13972|203
1661977500000|2022-08-31 20:25:00|13977.6|13972.6|13976.7|13971.7|13977.6|13972.6|13976.6|13971.6|160
1661977800000|2022-08-31 20:30:00|13976.8|13971.8|13977.2|13972.2|13977.3|13972.3|13975.9|13970.9|126
1661978100000|2022-08-31 20:35:00|13977.3|13972.3|13978.8|13973.8|13979.1|13974.1|13976.8|13971.8|124
1661978400000|2022-08-31 20:40:00|13979.1|13974.1|13977.7|13972.7|13979.1|13974.1|13976.4|13971.4|100
1661978700000|2022-08-31 20:45:00|13977.6|13972.6|13976.7|13971.7|13978.8|13972.8|13976.1|13970.9|136
1661979000000|2022-08-31 20:50:00|13979.4|13971.8|13974.2|13969.2|13979.4|13972.5|13973.7|13966.9|139
1661979300000|2022-08-31 20:55:00|13974.7|13969.7|13979.7|13963.8|13981.9|13969.7|13971.8|13955.8|835
1661979600000|2022-08-31 21:00:00|13980.7|13964.7|13979.5|13963.5|13980.7|13964.7|13978.9|13963.5|21
1661979900000|2022-08-31 21:05:00|13979.7|13963.7|13978.8|13965.4|13979.9|13965.6|13978.6|13963.5|38
1661980200000|2022-08-31 21:10:00|13977.7|13967.9|13980|13965.1|13980.6|13968.3|13977|13962.9|125
1661980500000|2022-08-31 21:15:00|13980.2|13964.9|13978.6|13966.8|13980.5|13970.1|13974.4|13963.6|199
1661980800000|2022-08-31 21:20:00|13978.5|13966.9|13978.9|13966.6|13980.8|13970.4|13974.7|13963.5|205
1661981100000|2022-08-31 21:25:00|13979.1|13966.4|13975.4|13970.4|13980.7|13970.6|13975.4|13963.5|242
1661981400000|2022-08-31 21:30:00|13975.1|13970.5|13978.1|13967.3|13985.5|13970.6|13974.1|13963|192
1661981700000|2022-08-31 21:35:00|13978.7|13967|13979.3|13966.2|13982.1|13969.4|13974.4|13964|338
1661982000000|2022-08-31 21:40:00|13977.6|13967.3|13980.6|13965.5|13981.8|13967.7|13976.3|13964.4|281
1661982300000|2022-08-31 21:45:00|13980.2|13964.2|13979.5|13963.6|13981.6|13968.2|13975.9|13961.1|499
1661982600000|2022-08-31 21:50:00|13978.6|13963.9|13980.6|13964.6|13981.4|13968.3|13975.8|13962.2|745
1661982900000|2022-08-31 21:55:00|13979.8|13965.3|13979.7|13965.2|13984.1|13969.3|13975.4|13961.2|659
1661983200000|2022-08-31 22:00:00|13978.9|13964.7|13975.5|13966.7|13979.4|13968.6|13974.4|13958.7|376
1661983500000|2022-08-31 22:05:00|13979|13963|13975.6|13967.8|13979.8|13970.1|13974.4|13963|335
1661983800000|2022-08-31 22:10:00|13974.4|13969.4|13975.6|13966.4|13978.4|13969.7|13974.4|13963.8|204
1661984100000|2022-08-31 22:15:00|13975.5|13966|13974.6|13965|13978.9|13966.2|13974.3|13961.8|241
1661984400000|2022-08-31 22:20:00|13974.4|13964.9|13974.8|13967.6|13980.5|13969.6|13973.5|13963.3|204
1661984700000|2022-08-31 22:25:00|13975|13967.7|13975.3|13968.2|13979.6|13968.9|13973.4|13964.3|142
1661985000000|2022-08-31 22:30:00|13977.7|13966.1|13977.2|13968|13978.9|13969.4|13973.1|13965.5|215
1661985300000|2022-08-31 22:35:00|13977.3|13967.2|13976.2|13969.2|13978.1|13970.8|13975.5|13967.2|152
1661985600000|2022-08-31 22:40:00|13976.3|13969.3|13975.6|13968.1|13978.3|13970.1|13975.1|13966.9|107
1661985900000|2022-08-31 22:45:00|13975.4|13968.4|13974.7|13969.7|13979.3|13970.2|13974.5|13964.9|123
1661986200000|2022-08-31 22:50:00|13974.6|13969.6|13975|13968.8|13979.9|13969.9|13974.4|13964.7|98
1661986500000|2022-08-31 22:55:00|13976.1|13968|13975.5|13968.2|13979.4|13969.9|13974.1|13965.4|108
1661986800000|2022-08-31 23:00:00|13974.9|13968.6|13975.8|13969.7|13977.6|13971.5|13974.1|13967.8|160
1661987100000|2022-08-31 23:05:00|13975.6|13970.6|13976.1|13971.1|13981|13971.9|13975.3|13965|179
1661987400000|2022-08-31 23:10:00|13976.2|13971.2|13975.3|13970.3|13976.5|13971.4|13974.5|13968.2|144
1661987700000|2022-08-31 23:15:00|13975.5|13970.5|13977.1|13972.1|13977.7|13972.3|13974.6|13969|232
1661988000000|2022-08-31 23:20:00|13977.2|13972.2|13978.9|13973.9|13981.7|13976.7|13977.1|13971.3|304
1661988300000|2022-08-31 23:25:00|13979|13974|13984.3|13979.3|13985.1|13980.1|13978.5|13973.5|294
1661988600000|2022-08-31 23:30:00|13984.1|13979.1|13981.3|13976.3|13988.3|13983.3|13981|13976|337
1661988900000|2022-08-31 23:35:00|13981.2|13976.2|13987.2|13982.2|13987.8|13982.3|13980.7|13975.7|285
1661989200000|2022-08-31 23:40:00|13987.3|13982.3|13986.2|13981.2|13987.3|13982.3|13986|13981|186
1661989500000|2022-08-31 23:45:00|13986.3|13981.3|13986.9|13981.9|13987|13982|13985.1|13980|264
1661989800000|2022-08-31 23:50:00|13987|13982|13990.2|13985.2|13990.4|13985.4|13986.8|13981.8|306
1661990100000|2022-08-31 23:55:00|13990.1|13985.1|13990|13985|13990.5|13985.5|13987.6|13982.6|325
1661990400000|2022-09-01 00:00:00|13989.8|13984.8|13993.9|13991.9|13996|13992.6|13988.6|13984.8|409
1661990700000|2022-09-01 00:05:00|13995.7|13990.7|13992.5|13990.5|13996.7|13993.4|13992.5|13988.9|342
1661991000000|2022-09-01 00:10:00|13994|13989|13998.3|13993.3|13998.5|13994.8|13992.4|13988.9|315
1661991300000|2022-09-01 00:15:00|13998.4|13993.4|14000.7|13995.7|14000.8|13995.8|13996.7|13992.2|415
1661991600000|2022-09-01 00:20:00|14000.5|13995.5|13999.5|13994.5|14000.7|13996.5|13997.4|13992.4|276
1661991900000|2022-09-01 00:25:00|13998|13996|13999.9|13994.9|14000.9|13996.7|13997.8|13992.8|304
1661992200000|2022-09-01 00:30:00|14000|13995|14000.8|13995.8|14001.1|13997.4|13997.5|13993.7|261
1661992500000|2022-09-01 00:35:00|14000.7|13995.7|14002.8|14000.8|14004.5|14001|13996.5|13992.4|371
1661992800000|2022-09-01 00:40:00|14002.5|14000.5|14002.4|13997.4|14003.7|14000.5|13999.4|13995.9|326
1661993100000|2022-09-01 00:45:00|14002.3|13997.3|14001.8|13999.8|14005.4|14002|14000.8|13997.3|374
1661993400000|2022-09-01 00:50:00|14001.9|13999.9|14000.7|13995.7|14003.5|14000.2|13995.8|13992.3|437
1661993700000|2022-09-01 00:55:00|14000.6|13995.6|13998.2|13993.2|14001.6|13998|13997.9|13993.2|380
1661994000000|2022-09-01 01:00:00|13998.1|13993.1|13995.2|13990.2|13998.2|13993.6|13993.6|13990|367
1661994300000|2022-09-01 01:05:00|13995.4|13990.4|13994.4|13989.4|13996.2|13992.7|13990.7|13987.2|294
1661994600000|2022-09-01 01:10:00|13994.3|13989.3|13996.7|13991.7|13997.2|13993.7|13992.3|13988.7|356
1661994900000|2022-09-01 01:15:00|13996.6|13991.6|13995.4|13990.4|13996.8|13992.4|13993.4|13988.4|384
1661995200000|2022-09-01 01:20:00|13995.3|13990.3|13997.8|13992.8|13998|13994.6|13992.1|13988.7|351
1661995500000|2022-09-01 01:25:00|13997.5|13992.5|14000.1|13995.1|14000.6|13996.9|13996.1|13992.5|348
1661995800000|2022-09-01 01:30:00|14000.2|13995.2|14008.3|14003.3|14009.7|14005.9|13998.4|13994.9|475
1661996100000|2022-09-01 01:35:00|14008.5|14003.5|14008.3|14003.3|14009.7|14006|14005.6|14002.1|428
1661996400000|2022-09-01 01:40:00|14008.2|14003.2|14002.8|13997.8|14008.9|14005.4|14001.2|13997|435
1661996700000|2022-09-01 01:45:00|14002.9|13997.9|14002.9|14000.9|14006.6|14003.1|14001.8|13997.9|377
1661997000000|2022-09-01 01:50:00|14002.8|14000.8|14003.5|13998.5|14005.5|14002.3|14001|13996.8|367
1661997300000|2022-09-01 01:55:00|14003.6|13998.6|14004|13999|14004.6|14001.2|14001.6|13997.9|305
1661997600000|2022-09-01 02:00:00|14002.5|14000.5|14003.4|13998.4|14005.8|14002.2|14001.8|13998.4|260
1661997900000|2022-09-01 02:05:00|14003.5|13998.5|14002.1|14000.1|14004.6|14001.1|14001.5|13998.1|274
1661998200000|2022-09-01 02:10:00|14002.2|14000.2|13998.9|13996.9|14003.9|14000.8|13996.6|13993.6|370
1661998500000|2022-09-01 02:15:00|13998.8|13996.8|13996.3|13994.3|14000.9|13997.3|13995.6|13992.1|263
1661998800000|2022-09-01 02:20:00|13997.4|13992.4|13995.8|13990.8|13997.6|13994|13994.6|13990.5|290
1661999100000|2022-09-01 02:25:00|13995.7|13990.7|13995.4|13993.4|13996.9|13993.5|13991.9|13988.6|249
1661999400000|2022-09-01 02:30:00|13995.5|13993.5|13996.4|13994.4|13999.8|13996.1|13995.4|13992.3|261
1661999700000|2022-09-01 02:35:00|13998.2|13993.2|13997.9|13995.9|13999.7|13996.2|13995.5|13991.9|237
1662000000000|2022-09-01 02:40:00|13998|13996|14000.6|13995.6|14000.7|13997.1|13997.2|13993.3|255
1662000300000|2022-09-01 02:45:00|14000.5|13995.5|14000.8|13995.8|14000.9|13997.3|13998.7|13995.1|165
1662000600000|2022-09-01 02:50:00|14000.7|13995.7|14003.5|13998.5|14003.6|14000.1|13998.8|13995.3|204
1662000900000|2022-09-01 02:55:00|14003.6|13998.6|14005.4|14000.4|14006.5|14003.1|14002|13998.4|246
1662001200000|2022-09-01 03:00:00|14005.3|14000.3|14002.5|14000.5|14006.5|14002|14002.3|13998.8|158
1662001500000|2022-09-01 03:05:00|14002.4|14000.4|14003.5|14001.5|14005|14001.6|14000.2|13996.9|269
1662001800000|2022-09-01 03:10:00|14003.6|14001.6|14005.2|14003.2|14006.3|14003.6|14003.2|14000.1|183
1662002100000|2022-09-01 03:15:00|14005.1|14003.1|14004.2|14002.2|14006.3|14003.5|14003.9|14000.6|207
1662002400000|2022-09-01 03:20:00|14004.3|14002.3|14002.9|14000.9|14006.7|14003.5|14002.9|14000|186
1662002700000|2022-09-01 03:25:00|14003|14001|14002.3|14000.3|14005.1|14001.5|14002.2|13999|156
1662003000000|2022-09-01 03:30:00|14002.2|14000.2|14002.2|14000.2|14004.3|14001.2|14001.9|13998.7|120
1662003300000|2022-09-01 03:35:00|14002.1|14000.1|14004.9|13999.9|14006.1|14002.6|14002|13998.7|230
1662003600000|2022-09-01 03:40:00|14004.8|13999.8|14012|14010|14014|14010.7|14003.7|13999.8|364
1662003900000|2022-09-01 03:45:00|14011.8|14009.8|14013.4|14011.4|14016.3|14012.9|14009.8|14007.3|341
1662004200000|2022-09-01 03:50:00|14013.5|14011.5|14014.6|14009.6|14015.6|14013|14011.4|14008.2|340
1662004500000|2022-09-01 03:55:00|14014.5|14009.5|14011.8|14009.8|14015.8|14012.3|14011.7|14008.2|277
1662004800000|2022-09-01 04:00:00|14011.9|14009.9|14012.2|14010.2|14014|14010.5|14010.9|14006.7|250
1662005100000|2022-09-01 04:05:00|14012.1|14010.1|14012.6|14010.6|14015|14011.5|14012.1|14008.5|293
1662005400000|2022-09-01 04:10:00|14012.7|14010.7|14016.5|14014.5|14018.3|14015.3|14011.5|14008.4|322
1662005700000|2022-09-01 04:15:00|14016.6|14014.6|14016.1|14014.1|14018|14014.8|14014|14010.9|230
1662006000000|2022-09-01 04:20:00|14016|14014|14017.5|14015.5|14019.2|14016.7|14015.9|14012.2|185
1662006300000|2022-09-01 04:25:00|14017.4|14015.4|14018.4|14016.4|14020|14016.9|14016.4|14012.9|193
1662006600000|2022-09-01 04:30:00|14018.6|14016.6|14018.6|14016.6|14021.1|14017.9|14017.7|14014.4|231
1662006900000|2022-09-01 04:35:00|14018.5|14016.5|14016.8|14014.8|14020.3|14017.5|14016.8|14013|254
1662007200000|2022-09-01 04:40:00|14016.7|14014.7|14019.3|14017.3|14021.1|14017.8|14016.7|14013|236
1662007500000|2022-09-01 04:45:00|14019.2|14017.2|14017.6|14015.6|14020.6|14017.5|14017.4|14014|220
1662007800000|2022-09-01 04:50:00|14017.7|14015.7|14016.5|14014.5|14019.5|14016.1|14016.3|14012.4|249
1662008100000|2022-09-01 04:55:00|14018|14013|14017.6|14012.6|14019.3|14015.9|14015.8|14012.2|187
1662008400000|2022-09-01 05:00:00|14016.3|14014.3|14016.3|14014.3|14018.1|14014.5|14013.9|14010.5|233
1662008700000|2022-09-01 05:05:00|14016.1|14014.1|14014.2|14012.2|14018.9|14015.6|14013.1|14009.6|251
1662009000000|2022-09-01 05:10:00|14014.3|14012.3|14012.6|14010.6|14015.9|14012.7|14012.6|14009.3|182
1662009300000|2022-09-01 05:15:00|14012.8|14010.8|14011.7|14009.7|14014.6|14011.1|14011.3|14008|282
1662009600000|2022-09-01 05:20:00|14011.6|14009.6|14012.5|14010.5|14014.4|14011|14011.5|14008.1|224
1662009900000|2022-09-01 05:25:00|14012.6|14010.6|14012.1|14010.1|14016.2|14012.5|14011.9|14008.4|271
1662010200000|2022-09-01 05:30:00|14012.2|14010.2|14012.6|14010.6|14016.3|14013|14012|14009|281
1662010500000|2022-09-01 05:35:00|14012.5|14010.5|14010.6|14008.6|14014|14011.2|14009.9|14006.6|216
1662010800000|2022-09-01 05:40:00|14010.5|14008.5|14009.7|14007.7|14013.4|14010|14009|14006.1|268
1662011100000|2022-09-01 05:45:00|14009.6|14007.6|14009|14007|14011.9|14008.8|14006.9|14003.9|341
1662011400000|2022-09-01 05:50:00|14010.5|14005.5|14008.7|14003.7|14010.8|14008.4|14005.2|14001.9|338
1662011700000|2022-09-01 05:55:00|14008.8|14003.8|14007.6|14002.6|14010.8|14007.5|14005.4|14002.2|369
1662012000000|2022-09-01 06:00:00|14007.7|14002.7|14006.8|14004.8|14009|14004.9|14005.5|14001.4|417
1662012300000|2022-09-01 06:05:00|14008.3|14003.3|14007.7|14002.7|14009.1|14005.7|14004.8|14001.5|375
1662012600000|2022-09-01 06:10:00|14007.6|14002.6|14007.9|14005.9|14010.8|14007.2|14006.8|14002.5|395
1662012900000|2022-09-01 06:15:00|14007.8|14005.8|14007.6|14005.6|14010.1|14006.9|14007.2|14003.7|396
1662013200000|2022-09-01 06:20:00|14007.5|14005.5|14010.7|14005.7|14011.1|14007.5|14006.2|14002.9|343
1662013500000|2022-09-01 06:25:00|14010.6|14005.6|14008.4|14006.4|14012.3|14008.8|14008.4|14005|287
1662013800000|2022-09-01 06:30:00|14009.1|14004.1|14005.2|14003.2|14009.9|14006.4|14005.2|14002.2|342
1662014100000|2022-09-01 06:35:00|14005.5|14003.5|14004|14002|14007|14003.8|14003.6|14000.1|309
1662014400000|2022-09-01 06:40:00|14003.9|14001.9|14002.9|14000.9|14006.1|14003.5|14002.7|14000.3|311
1662014700000|2022-09-01 06:45:00|14003|14001|14007.7|14005.7|14008|14005.7|14002.7|14000.7|388
1662015000000|2022-09-01 06:50:00|14007.6|14005.6|14003|14001|14009.1|14006.9|14002.4|13998.8|382
1662015300000|2022-09-01 06:55:00|14004.2|13999.2|14000.8|13998.8|14004.3|14000.4|13999.2|13996.5|406
1662015600000|2022-09-01 07:00:00|14002.3|13997.3|14002.2|14000.2|14007.5|14004|14000.8|13997.3|511
1662015900000|2022-09-01 07:05:00|14001.9|13999.9|13999.6|13997.6|14004.2|14001.2|13999.5|13997.2|361
1662016200000|2022-09-01 07:10:00|13999.7|13997.7|13999.4|13994.4|14002|13998.5|13997.2|13994.4|445
1662016500000|2022-09-01 07:15:00|13999.6|13994.6|13997.6|13992.6|14001.5|13997.5|13995.3|13991.9|441
1662016800000|2022-09-01 07:20:00|13997.7|13992.7|13999.5|13994.5|14000.3|13997.2|13994.6|13991.1|410
1662017100000|2022-09-01 07:25:00|13999.4|13994.4|13998.6|13993.6|14001.3|13997.5|13996.7|13993.1|375
1662017400000|2022-09-01 07:30:00|13998.7|13993.7|14002|13997|14002.7|13999.2|13996.8|13993.2|363
1662017700000|2022-09-01 07:35:00|14000.4|13998.4|14001.9|13999.9|14004.7|14001.2|13998.9|13995.7|374
1662018000000|2022-09-01 07:40:00|14001.8|13999.8|14001.7|13996.7|14006.2|14002.8|14000|13996.6|364
1662018300000|2022-09-01 07:45:00|14002|13997|13997.6|13995.6|14002.9|13999.4|13996.9|13993.6|368
1662018600000|2022-09-01 07:50:00|13997.1|13995.1|14002.2|14000.2|14003.8|14000.3|13996.4|13993|437
1662018900000|2022-09-01 07:55:00|14002.3|14000.3|14001.6|13996.6|14004.5|14001.2|13998.4|13995.9|381
1662019200000|2022-09-01 08:00:00|14001.4|13996.4|14005.7|14000.7|14009.9|14006.4|13999.8|13996.3|550
1662019500000|2022-09-01 08:05:00|14005.8|14000.8|14004|14002|14006.2|14002.8|14002.1|13998.2|447
1662019800000|2022-09-01 08:10:00|14003.5|14001.5|14002.1|14000.1|14006.1|14003.4|14000.8|13997.6|411
1662020100000|2022-09-01 08:15:00|14002.2|14000.2|14002|14000|14003.5|14000.5|14000.7|13997.9|394
1662020400000|2022-09-01 08:20:00|14002.3|14000.3|13996.8|13991.8|14004|14000.3|13982.8|13977.8|696
1662020700000|2022-09-01 08:25:00|13997|13992|13997.9|13992.9|13999.8|13996|13994.8|13991.4|435
1662021000000|2022-09-01 08:30:00|13997.7|13992.7|14005|14000|14005.8|14002.5|13997.6|13992.6|542
1662021300000|2022-09-01 08:35:00|14005.1|14000.1|14004.4|13999.4|14005.8|14002|14000.4|13995.4|464
1662021600000|2022-09-01 08:40:00|14004.5|13999.5|13996.9|13991.9|14005.2|14001.3|13996.7|13991.7|480
1662021900000|2022-09-01 08:45:00|13997.1|13992.1|13997.7|13992.7|13999|13995.2|13995.1|13991.5|407
1662022200000|2022-09-01 08:50:00|13996.2|13994.2|13993.2|13991.2|13997.8|13994.4|13993|13989.2|400
1662022500000|2022-09-01 08:55:00|13993.3|13991.3|13988.3|13986.3|13994.6|13991.3|13988.2|13984.8|347
1662022800000|2022-09-01 09:00:00|13988.2|13986.2|13987.2|13982.2|13989.2|13986.3|13981.1|13976.1|532
1662023100000|2022-09-01 09:05:00|13985.9|13983.9|13990.4|13985.4|13991.6|13988.1|13985.3|13981.9|473
1662023400000|2022-09-01 09:10:00|13989|13987|13993.2|13988.2|13994|13990.9|13988.8|13985.1|444
1662023700000|2022-09-01 09:15:00|13993.3|13988.3|13996.4|13991.4|13996.4|13992.5|13988.2|13984.6|488
1662024000000|2022-09-01 09:20:00|13995|13993|13994.4|13989.4|13998.6|13994.9|13993.7|13989.2|351
1662024300000|2022-09-01 09:25:00|13994.5|13989.5|13994.9|13989.9|13996.3|13992.8|13992.6|13989.1|326
1662024600000|2022-09-01 09:30:00|13994.8|13989.8|13994.4|13992.4|13995.4|13993|13992.6|13989.1|367
1662024900000|2022-09-01 09:35:00|13996.2|13991.2|13995.2|13990.2|13997|13993.5|13992.8|13989.4|365
1662025200000|2022-09-01 09:40:00|13995.3|13990.3|13994.4|13989.4|13996.8|13993.2|13992.4|13988.8|355
1662025500000|2022-09-01 09:45:00|13994.5|13989.5|13993.8|13991.8|13995.8|13992.2|13991.5|13988.5|388
1662025800000|2022-09-01 09:50:00|13993.9|13991.9|13989.7|13987.7|13993.9|13991.9|13987.9|13985.1|357
1662026100000|2022-09-01 09:55:00|13989.3|13987.3|13990.3|13988.3|13991.3|13988.8|13989|13986.1|315
1662026400000|2022-09-01 10:00:00|13990.4|13988.4|13993.1|13991.1|13995.2|13992.1|13989.9|13987.9|305
1662026700000|2022-09-01 10:05:00|13993|13991|13995.4|13993.4|13997.6|13994.3|13993|13989.5|343
1662027000000|2022-09-01 10:10:00|13995.2|13993.2|13996.3|13994.3|13998.1|13994.6|13993.6|13990.1|345
1662027300000|2022-09-01 10:15:00|13996.4|13994.4|13995.9|13993.9|13998|13994.9|13995.9|13992.8|241
1662027600000|2022-09-01 10:20:00|13995.4|13993.4|13996.3|13994.3|13998|13994.7|13994.7|13991|352
1662027900000|2022-09-01 10:25:00|13998|13993|13997.4|13995.4|13999.2|13995.4|13995.9|13992.7|381
1662028200000|2022-09-01 10:30:00|13998.9|13993.9|13999.7|13997.7|14002.2|13998.8|13997.2|13993.9|379
1662028500000|2022-09-01 10:35:00|13999.8|13997.8|13999.7|13997.7|14002.1|13998.8|13999.2|13995.7|310
1662028800000|2022-09-01 10:40:00|13999.8|13997.8|14001.4|13996.4|14002.6|13999.1|13998.7|13995.3|337
1662029100000|2022-09-01 10:45:00|14001.5|13996.5|13998.7|13993.7|14001.8|13998.2|13997.9|13993|341
1662029400000|2022-09-01 10:50:00|13998.6|13993.6|13999.3|13997.3|14001.8|13997.7|13996.9|13993.6|390
1662029700000|2022-09-01 10:55:00|14000.8|13995.8|13998.8|13993.8|14001.1|13997.7|13996.3|13992.6|297
1662030000000|2022-09-01 11:00:00|13998.9|13993.9|13996.6|13991.6|13999.4|13996.1|13995.5|13991|414
1662030300000|2022-09-01 11:05:00|13996.7|13991.7|13998.9|13996.9|14001.2|13997.6|13996.3|13991.7|445
1662030600000|2022-09-01 11:10:00|13999.1|13997.1|13996.9|13994.9|14001.9|13998.4|13996.8|13993.7|362
1662030900000|2022-09-01 11:15:00|13996.8|13994.8|13996.1|13994.1|13999.8|13996.4|13994.8|13991.5|356
1662031200000|2022-09-01 11:20:00|13996.2|13994.2|13995.4|13993.4|13997.3|13994.2|13994.2|13990.8|280
1662031500000|2022-09-01 11:25:00|13995.6|13993.6|13996.4|13991.4|14000.3|13997|13994.7|13990.4|366
1662031800000|2022-09-01 11:30:00|13996.5|13991.5|13994.3|13989.3|13996.5|13993|13992|13988.4|359
1662032100000|2022-09-01 11:35:00|13994.2|13989.2|13989.3|13987.3|13995.8|13992.1|13989.3|13986.3|309
1662032400000|2022-09-01 11:40:00|13989.2|13987.2|13988.1|13983.1|13991.2|13987.8|13986.3|13983.1|261
1662032700000|2022-09-01 11:45:00|13988.2|13983.2|13988.8|13983.8|13990|13985|13985.6|13982.1|387
1662033000000|2022-09-01 11:50:00|13988.9|13983.9|13991|13986|13991.3|13987.4|13986.6|13982.3|333
1662033300000|2022-09-01 11:55:00|13990.9|13985.9|13993|13988|13994.2|13989.7|13987.9|13984|409
1662033600000|2022-09-01 12:00:00|13992.8|13987.8|13997.8|13992.8|13999|13994|13992.3|13987.7|473
1662033900000|2022-09-01 12:05:00|13997.7|13992.7|13995.6|13990.6|13997.8|13994|13992.7|13989.2|373
1662034200000|2022-09-01 12:10:00|13995.7|13990.7|13997|13995|13999.1|13995.7|13993.7|13989.9|364
1662034500000|2022-09-01 12:15:00|13998.5|13993.5|13995.3|13993.3|13999.4|13995.3|13994.2|13991.3|333
1662034800000|2022-09-01 12:20:00|13995.6|13993.6|13999|13994|13999.4|13995|13995.6|13992.2|403
1662035100000|2022-09-01 12:25:00|13999.1|13994.1|13995|13990|14000.8|13997.2|13994.3|13989.3|332
1662035400000|2022-09-01 12:30:00|13995.1|13990.1|14004.2|13999.2|14005|14001.4|13993|13989.5|520
1662035700000|2022-09-01 12:35:00|14004.3|13999.3|14005.1|14000.1|14007.1|14002.1|14001.3|13996.9|581
1662036000000|2022-09-01 12:40:00|14005|14000|14009.6|14004.6|14011.9|14008.3|14001.4|13996.8|537
1662036300000|2022-09-01 12:45:00|14009.7|14004.7|14004.6|13999.6|14011.3|14006.3|14002.5|13998.5|546
1662036600000|2022-09-01 12:50:00|14004.4|13999.4|14003.7|13998.7|14005.9|14002.3|14000.5|13997.2|550
1662036900000|2022-09-01 12:55:00|14003.8|13998.8|14002.2|14000.2|14005.8|14002.2|14000.7|13997.2|497
1662037200000|2022-09-01 13:00:00|14002|14000|14001.3|13999.3|14007.3|14003.2|14000.9|13998.5|458
1662037500000|2022-09-01 13:05:00|14001.2|13999.2|13998.9|13996.9|14004.2|14001|13996.7|13993.7|430
1662037800000|2022-09-01 13:10:00|13999|13997|14002.4|14000.4|14003.7|14000.5|13999|13997|389
1662038100000|2022-09-01 13:15:00|14002.3|14000.3|14005.9|14000.9|14006.2|14003|14001|13997.6|400
1662038400000|2022-09-01 13:20:00|14006|14001|14001.8|13999.8|14006.4|14003.3|14000.6|13997.3|371
1662038700000|2022-09-01 13:25:00|14001.9|13999.9|14002.2|14000.2|14006.5|14004.1|14000.9|13998.4|366
1662039000000|2022-09-01 13:30:00|14002.5|14000.5|14007.1|14005.1|14009.3|14005.7|14000.5|13997.5|526
1662039300000|2022-09-01 13:35:00|14007|14005|14004.3|14002.3|14007.8|14005.8|14003.2|14001.2|459
1662039600000|2022-09-01 13:40:00|14004.2|14002.2|14006.6|14001.6|14007.3|14003.1|14002.8|14000|407
1662039900000|2022-09-01 13:45:00|14006.7|14001.7|14006.1|14001.1|14008.6|14003.6|14004.1|13999.5|471
1662040200000|2022-09-01 13:50:00|14006.3|14001.3|14002.9|14000.9|14007.5|14004.1|14001.9|13998.3|417
1662040500000|2022-09-01 13:55:00|14004.7|13999.7|14006.6|14001.6|14010.8|14005.8|14001.2|13997.6|496
1662040800000|2022-09-01 14:00:00|14006.7|14001.7|14023.6|14018.6|14024.2|14020|14005.5|14000|646
1662041100000|2022-09-01 14:05:00|14023.7|14018.7|14026.3|14021.3|14026.5|14022.7|14021.7|14017.6|548
1662041400000|2022-09-01 14:10:00|14026.2|14021.2|14026.9|14021.9|14027.5|14023.9|14023.6|14019.9|552
1662041700000|2022-09-01 14:15:00|14027|14022|14027.6|14022.6|14029.5|14026.2|14025.9|14021.9|484
1662042000000|2022-09-01 14:20:00|14027.8|14022.8|14022.9|14017.9|14030.7|14027.2|14022.9|14017.9|539
1662042300000|2022-09-01 14:25:00|14022.7|14017.7|14014.5|14009.5|14024.7|14019.7|14011.9|14006.9|545
1662042600000|2022-09-01 14:30:00|14014.4|14009.4|14024.8|14019.8|14025.7|14020.7|14013.2|14008.2|606
1662042900000|2022-09-01 14:35:00|14024.7|14019.7|14030|14025|14030.4|14026.9|14022.6|14018.9|572
1662043200000|2022-09-01 14:40:00|14029.9|14024.9|14029.5|14024.5|14031.3|14027.8|14025.4|14022.3|495
1662043500000|2022-09-01 14:45:00|14029.8|14024.8|14032.4|14030.4|14034.5|14030.9|14027.9|14023.9|597
1662043800000|2022-09-01 14:50:00|14032.6|14030.6|14030|14028|14033.6|14030.6|14027.2|14022.2|671
1662044100000|2022-09-01 14:55:00|14031.4|14026.4|14027.7|14025.7|14032.7|14027.9|14024.1|14020.4|512
1662044400000|2022-09-01 15:00:00|14027.8|14025.8|14025.7|14020.7|14029.7|14026.4|14025.5|14020.5|461
1662044700000|2022-09-01 15:05:00|14025.6|14020.6|14020.2|14015.2|14026.1|14021.1|14016.7|14011.7|583
1662045000000|2022-09-01 15:10:00|14020.3|14015.3|14021.8|14016.8|14026|14021.7|14018.2|14013.2|501
1662045300000|2022-09-01 15:15:00|14021.7|14016.7|14024.6|14019.6|14025.6|14021.1|14018.8|14015.3|471
1662045600000|2022-09-01 15:20:00|14024.7|14019.7|14029.2|14024.2|14029.2|14024.2|14022|14018.3|455
1662045900000|2022-09-01 15:25:00|14029.3|14024.3|14033.3|14028.3|14034.2|14030.7|14029.2|14024.2|486
1662046200000|2022-09-01 15:30:00|14033.6|14028.6|14032.6|14027.6|14033.8|14029.4|14027.6|14022.6|516
1662046500000|2022-09-01 15:35:00|14032.1|14027.1|14029.9|14024.9|14032.1|14027.3|14028.2|14023.5|449
1662046800000|2022-09-01 15:40:00|14029.8|14024.8|14032.5|14027.5|14033.2|14029.8|14027.4|14022.4|408
1662047100000|2022-09-01 15:45:00|14032.4|14027.4|14029|14024|14032.7|14029.2|14028.6|14024|412
1662047400000|2022-09-01 15:50:00|14029.1|14024.1|14029|14024|14032.3|14027.3|14028.1|14023.1|407
1662047700000|2022-09-01 15:55:00|14028.5|14023.5|14024.9|14019.9|14030.3|14025.5|14024.2|14019.2|429
1662048000000|2022-09-01 16:00:00|14025|14020|14018.2|14013.2|14025.3|14020.3|14017.7|14012.7|520
1662048300000|2022-09-01 16:05:00|14018|14013|14022.2|14017.2|14025|14020|14017.9|14012.9|424
1662048600000|2022-09-01 16:10:00|14022|14017|14023.7|14018.7|14023.8|14018.8|14020.7|14015.7|368
1662048900000|2022-09-01 16:15:00|14023.4|14018.4|14017.7|14012.7|14023.4|14018.4|14016|14011|395
1662049200000|2022-09-01 16:20:00|14017.6|14012.6|14019.2|14014.2|14019.3|14014.3|14016.1|14011.1|404
1662049500000|2022-09-01 16:25:00|14019.3|14014.3|14018.1|14013.1|14020.6|14015.6|14016.4|14012.1|347
1662049800000|2022-09-01 16:30:00|14018.2|14013.2|14019.3|14014.3|14020.6|14016|14018|14013.1|365
1662050100000|2022-09-01 16:35:00|14019.2|14014.2|14024.6|14019.6|14025.6|14020.6|14019.2|14014.2|372
1662050400000|2022-09-01 16:40:00|14024.7|14019.7|14025.7|14020.7|14026.3|14022.7|14023.9|14019.1|327
1662050700000|2022-09-01 16:45:00|14025.6|14020.6|14028.4|14023.4|14028.8|14023.8|14025.2|14020.2|303
1662051000000|2022-09-01 16:50:00|14028.3|14023.3|14029.7|14024.7|14029.7|14025.7|14027.3|14022.3|387
1662051300000|2022-09-01 16:55:00|14029.8|14024.8|14032.1|14027.1|14032.4|14028.2|14028.5|14024|392
1662051600000|2022-09-01 17:00:00|14032|14027|14031.8|14026.8|14033.1|14029.6|14030.1|14026.1|338
1662051900000|2022-09-01 17:05:00|14031.9|14026.9|14032.2|14027.2|14033.9|14028.9|14031.3|14026.3|340
1662052200000|2022-09-01 17:10:00|14032.3|14027.3|14028.8|14023.8|14032.8|14029.4|14028.2|14023.2|300
1662052500000|2022-09-01 17:15:00|14028.7|14023.7|14028.4|14023.4|14029.9|14026.2|14026.4|14022.2|302
1662052800000|2022-09-01 17:20:00|14028.3|14023.3|14024.4|14019.4|14028.3|14023.3|14022.4|14018.9|291
1662053100000|2022-09-01 17:25:00|14024.5|14019.5|14023.6|14018.6|14025.9|14022.2|14022|14018.4|283
1662053400000|2022-09-01 17:30:00|14023.5|14018.5|14024.3|14019.3|14024.9|14020.3|14021.1|14016.9|320
1662053700000|2022-09-01 17:35:00|14024.4|14019.4|14023.6|14021.6|14026.3|14021.9|14023.5|14018.5|226
1662054000000|2022-09-01 17:40:00|14023.5|14021.5|14024.9|14019.9|14025.1|14021.6|14022.4|14018.9|229
1662054300000|2022-09-01 17:45:00|14025|14020|14026.3|14021.3|14026.9|14021.9|14025|14020|256
1662054600000|2022-09-01 17:50:00|14026.2|14021.2|14026|14021|14026.8|14022.9|14024.1|14020.2|231
1662054900000|2022-09-01 17:55:00|14026.1|14021.1|14025.8|14020.8|14027.3|14022.3|14024.4|14019.4|251
1662055200000|2022-09-01 18:00:00|14025.7|14020.7|14020.6|14015.6|14025.8|14021.2|14019.5|14015.6|388
1662055500000|2022-09-01 18:05:00|14020.5|14015.5|14024.2|14019.2|14025.4|14020.4|14020.3|14015.3|339
1662055800000|2022-09-01 18:10:00|14024.1|14019.1|14022.7|14017.7|14025.4|14020.4|14022.3|14017.3|381
1662056100000|2022-09-01 18:15:00|14022.6|14017.6|14023.5|14018.5|14024.9|14019.9|14022.1|14017.1|339
1662056400000|2022-09-01 18:20:00|14023.4|14018.4|14021.9|14016.9|14023.4|14018.4|14020.6|14015.6|377
1662056700000|2022-09-01 18:25:00|14022|14017|14022.6|14017.6|14022.9|14018.6|14019.7|14015.9|291
1662057000000|2022-09-01 18:30:00|14022.5|14017.5|14024.1|14019.1|14024.2|14019.2|14022.1|14017.1|300
1662057300000|2022-09-01 18:35:00|14024.2|14019.2|14026.6|14021.6|14027.4|14023.7|14021.9|14017.9|357
1662057600000|2022-09-01 18:40:00|14026.5|14021.5|14028.2|14023.2|14029.4|14024.4|14026|14021|360
1662057900000|2022-09-01 18:45:00|14028.3|14023.3|14030.3|14025.3|14030.5|14025.5|14027.5|14022.5|289
1662058200000|2022-09-01 18:50:00|14030.2|14025.2|14027.7|14022.7|14030.5|14025.5|14027.6|14022.6|288
1662058500000|2022-09-01 18:55:00|14027.8|14022.8|14031.9|14026.9|14033.7|14028.8|14027.8|14022.8|353
1662058800000|2022-09-01 19:00:00|14031.8|14026.8|14028|14023|14032|14027|14025.5|14020.5|362
1662059100000|2022-09-01 19:05:00|14027.9|14022.9|14023.4|14018.4|14027.9|14022.9|14022.2|14017.2|354
1662059400000|2022-09-01 19:10:00|14023.3|14018.3|14022.8|14017.8|14025.1|14020.1|14021.9|14016.9|288
1662059700000|2022-09-01 19:15:00|14022.9|14017.9|14026|14021|14026.1|14021.1|14022.4|14017.4|308
1662060000000|2022-09-01 19:20:00|14026.2|14021.2|14027.4|14022.4|14028.7|14023.7|14026.1|14021.1|204
1662060300000|2022-09-01 19:25:00|14027.3|14022.3|14028.4|14023.4|14028.7|14023.7|14026.7|14021.7|226
1662060600000|2022-09-01 19:30:00|14028.5|14023.5|14028.3|14023.3|14029.3|14025.8|14027.8|14023.1|251
1662060900000|2022-09-01 19:35:00|14028.4|14023.4|14028.2|14023.2|14028.6|14023.6|14027.2|14022.2|252
1662061200000|2022-09-01 19:40:00|14028.1|14023.1|14030|14025|14030.1|14025.9|14027.8|14023.1|217
1662061500000|2022-09-01 19:45:00|14029.9|14024.9|14032.7|14027.7|14032.8|14028.3|14029.9|14024.9|248
1662061800000|2022-09-01 19:50:00|14032.4|14027.4|14030.1|14025.1|14033.1|14028.5|14030.1|14025.1|244
1662062100000|2022-09-01 19:55:00|14030.2|14025.2|14030.4|14025.4|14031.4|14026.4|14029|14024|343
1662062400000|2022-09-01 20:00:00|14030.6|14025.6|14028.7|14023.7|14031|14026|14028.6|14023.6|245
1662062700000|2022-09-01 20:05:00|14028.6|14023.6|14031.7|14026.7|14032.1|14027.1|14028.2|14023.2|224
1662063000000|2022-09-01 20:10:00|14031.9|14026.9|14032.3|14027.3|14032.6|14027.6|14031.1|14026.1|244
1662063300000|2022-09-01 20:15:00|14032.2|14027.2|14028.8|14023.8|14032.2|14027.2|14028.6|14023.6|210
1662063600000|2022-09-01 20:20:00|14028.7|14023.7|14028.5|14023.5|14029|14024|14027.6|14022.6|189
1662063900000|2022-09-01 20:25:00|14028.6|14023.6|14029.3|14024.3|14030|14025|14028.5|14023.5|227
1662064200000|2022-09-01 20:30:00|14029.1|14024.1|14027.6|14022.6|14029.4|14024.4|14027.4|14022.4|111
1662064500000|2022-09-01 20:35:00|14027.7|14022.7|14026.8|14021.8|14027.7|14022.7|14026.5|14021.5|96
1662064800000|2022-09-01 20:40:00|14027|14022|14027.6|14022.6|14027.9|14022.9|14026.9|14021.9|113
1662065100000|2022-09-01 20:45:00|14027.5|14022.5|14029|14021.3|14029.6|14022.9|14026.4|14021.1|114
1662065400000|2022-09-01 20:50:00|14028.6|14021.7|14033.5|14024.2|14033.5|14025.7|14028.6|14020.4|249
1662065700000|2022-09-01 20:55:00|14032.6|14025.1|14032.5|14023.3|14033.1|14026.1|14029.4|14021|249
1662066000000|2022-09-01 21:00:00|14033.1|14023|14032.8|14021.4|14034.5|14023.1|14032.7|14021|41
1662066300000|2022-09-01 21:05:00|14032.3|14021.8|14030.8|14023.6|14033.1|14023.7|14029.8|14020.9|80
1662066600000|2022-09-01 21:10:00|14031.6|14022.5|14031.8|14021.8|14033.1|14025|14028.2|14020.6|111
1662066900000|2022-09-01 21:15:00|14029.8|14024.8|14029.7|14024.7|14031.8|14024.8|14028.1|14021.3|222
1662067200000|2022-09-01 21:20:00|14029.6|14024.6|14031.4|14021.9|14031.9|14024.8|14028.4|14021.3|372
1662067500000|2022-09-01 21:25:00|14031.1|14022.4|14029.9|14022.6|14032|14024.4|14029|14021.3|93
1662067800000|2022-09-01 21:30:00|14028.8|14023.8|14030.7|14021.6|14033.1|14024.5|14028.8|14020.5|131
1662068100000|2022-09-01 21:35:00|14028.5|14023.5|14032.1|14021.3|14033.8|14024.1|14028.3|14020.1|165
1662068400000|2022-09-01 21:40:00|14030.9|14022.2|14031.2|14022.9|14034.7|14023|14029.9|14019.6|132
1662068700000|2022-09-01 21:45:00|14030.3|14021|14032.6|14019.9|14035.5|14024.6|14028.6|14019.3|170
1662069000000|2022-09-01 21:50:00|14032|14020|14031.5|14021.4|14033.8|14024.2|14029.2|14019.7|166
1662069300000|2022-09-01 21:55:00|14030.7|14021.9|14031.4|14021|14033.7|14024.5|14029.1|14019.9|142
1662069600000|2022-09-01 22:00:00|14030.1|14022.7|14029.1|14021.6|14033.2|14024.2|14027.8|14020.2|160
1662069900000|2022-09-01 22:05:00|14028.5|14021.5|14028.8|14021.6|14031.8|14023|14027.7|14019.6|184
1662070200000|2022-09-01 22:10:00|14028.7|14021.5|14029.2|14021.9|14032.7|14023.1|14027.6|14018.9|148
1662070500000|2022-09-01 22:15:00|14028.9|14021.8|14029.2|14021.5|14033.9|14022.1|14028|14017.9|139
1662070800000|2022-09-01 22:20:00|14030|14021.4|14028.7|14021.6|14033.9|14022.7|14027.7|14017.7|133
1662071100000|2022-09-01 22:25:00|14028.9|14021.4|14026.5|14021.5|14033.9|14022.1|14025.9|14017.9|121
1662071400000|2022-09-01 22:30:00|14026.2|14021.2|14026.1|14021.1|14029.3|14021.6|14025.8|14018.6|165
1662071700000|2022-09-01 22:35:00|14025.7|14020.7|14025.5|14020.5|14027.2|14021.2|14023|14015.8|162
1662072000000|2022-09-01 22:40:00|14025.3|14020.3|14026.6|14021.6|14028.4|14021.8|14025.1|14019.6|92
1662072300000|2022-09-01 22:45:00|14028.8|14019.5|14026.3|14021.3|14028.8|14021.8|14026.3|14019.5|57
1662072600000|2022-09-01 22:50:00|14026.5|14021.5|14026.7|14021.7|14029.8|14021.9|14026.4|14018.5|60
1662072900000|2022-09-01 22:55:00|14026.6|14021.6|14026.8|14021.8|14029.4|14021.9|14026.5|14018.8|53
1662073200000|2022-09-01 23:00:00|14026.7|14021.7|14026.7|14021.7|14028.3|14022.1|14026.4|14020.3|63
1662073500000|2022-09-01 23:05:00|14026.6|14021.6|14024.9|14019.9|14026.8|14021.8|14024.7|14019.7|64
1662073800000|2022-09-01 23:10:00|14024.8|14019.8|14024.9|14019.9|14024.9|14019.9|14024|14019|78
1662074100000|2022-09-01 23:15:00|14024.8|14019.8|14024.9|14019.9|14025|14020|14024.3|14019.3|84
1662074400000|2022-09-01 23:20:00|14024.8|14019.8|14025.1|14020.1|14025.4|14020.4|14024.8|14019.8|107
1662074700000|2022-09-01 23:25:00|14025|14020|14024.2|14019.2|14025.1|14020.1|14023.8|14018.8|116
1662075000000|2022-09-01 23:30:00|14024|14019|14023.3|14018.3|14024.5|14019.5|14022.7|14017.7|144
1662075300000|2022-09-01 23:35:00|14023.2|14018.2|14022.3|14017.3|14024.4|14019.4|14022.1|14017.1|164
1662075600000|2022-09-01 23:40:00|14022.4|14017.4|14020.3|14015.3|14022.5|14018.8|14019.9|14014.9|164
1662075900000|2022-09-01 23:45:00|14020.4|14015.4|14019.6|14014.6|14020.8|14015.8|14019|14014|200
1662076200000|2022-09-01 23:50:00|14019.5|14014.5|14019.7|14014.7|14020.5|14015.5|14018.9|14013.9|185
1662076500000|2022-09-01 23:55:00|14019.6|14014.6|14019.2|14014.2|14020.2|14015.2|14018.8|14013.8|111
1662076800000|2022-09-02 00:00:00|14019.4|14014.4|14016.9|14011.9|14020|14016.5|14014.5|14010.6|325
1662077100000|2022-09-02 00:05:00|14016.8|14011.8|14012|14010|14017.8|14014.4|14010.4|14006.9|339
1662077400000|2022-09-02 00:10:00|14013.5|14008.5|14015.8|14010.8|14015.8|14012.1|14010.7|14007|314
1662077700000|2022-09-02 00:15:00|14015.9|14010.9|14012.5|14007.5|14016.1|14012.7|14010.9|14007.3|321
1662078000000|2022-09-02 00:20:00|14012.6|14007.6|14012.4|14010.4|14013.9|14010.6|14011.2|14007.5|247
1662078300000|2022-09-02 00:25:00|14012.3|14010.3|14010.8|14008.8|14014|14010.6|14010.7|14007.2|257
1662078600000|2022-09-02 00:30:00|14010.7|14008.7|14013.5|14011.5|14015|14011.6|14009.6|14006.3|241
1662078900000|2022-09-02 00:35:00|14013.4|14011.4|14016.7|14011.7|14016.7|14013.3|14012.8|14009|299
1662079200000|2022-09-02 00:40:00|14016.6|14011.6|14014.3|14012.3|14016.6|14013.2|14013.3|14009.9|234
1662079500000|2022-09-02 00:45:00|14014.2|14012.2|14016.2|14014.2|14017.8|14014.3|14013.8|14010.5|198
1662079800000|2022-09-02 00:50:00|14016.1|14014.1|14016.2|14011.2|14017.6|14014.3|14013.5|14010|271
1662080100000|2022-09-02 00:55:00|14016.4|14011.4|14015.4|14013.4|14017.6|14014.1|14013.9|14010.5|221
1662080400000|2022-09-02 01:00:00|14015.5|14013.5|14017.8|14012.8|14017.8|14014.5|14014.7|14011.2|299
1662080700000|2022-09-02 01:05:00|14017.7|14012.7|14016|14014|14018.2|14014.9|14015.4|14012.2|226
1662081000000|2022-09-02 01:10:00|14017.6|14012.6|14019.7|14017.7|14022.7|14019.1|14015.8|14012.4|330
1662081300000|2022-09-02 01:15:00|14019.8|14017.8|14015.2|14013.2|14022.1|14018.5|14014.3|14011.1|304
1662081600000|2022-09-02 01:20:00|14015.3|14013.3|14017.5|14012.5|14017.8|14014.3|14014.5|14011|230
1662081900000|2022-09-02 01:25:00|14016|14014|14017|14015|14020.9|14017.4|14016|14012.4|273
1662082200000|2022-09-02 01:30:00|14016.9|14014.9|14020.5|14018.5|14022|14018.8|14016.8|14013.3|366
1662082500000|2022-09-02 01:35:00|14020.6|14018.6|14016|14014|14021.8|14018.7|14016|14012.5|389
1662082800000|2022-09-02 01:40:00|14017.5|14012.5|14019.8|14014.8|14019.9|14016.2|14013.6|14010.3|422
1662083100000|2022-09-02 01:45:00|14019.9|14014.9|14018.7|14016.7|14020.4|14016.8|14015.9|14012.6|379
1662083400000|2022-09-02 01:50:00|14018.8|14016.8|14019.2|14014.2|14021.1|14017.8|14017.6|14014|262
1662083700000|2022-09-02 01:55:00|14017.7|14015.7|14020.9|14018.9|14022.1|14019.2|14017.7|14014.6|309
1662084000000|2022-09-02 02:00:00|14020.8|14018.8|14020.2|14018.2|14021.9|14019.2|14019.6|14016.2|246
1662084300000|2022-09-02 02:05:00|14020.4|14018.4|14020.9|14018.9|14022.2|14019.1|14019.9|14016.6|157
1662084600000|2022-09-02 02:10:00|14020.8|14018.8|14020.2|14018.2|14022.2|14019|14019.5|14016.4|228
1662084900000|2022-09-02 02:15:00|14021.8|14016.8|14025.6|14023.6|14026.9|14023.9|14020.5|14016.8|251
1662085200000|2022-09-02 02:20:00|14025.7|14023.7|14020.8|14018.8|14025.8|14023.8|14020.8|14017.5|227
1662085500000|2022-09-02 02:25:00|14021.2|14019.2|14021.3|14019.3|14024.1|14021.1|14021|14017.7|295
1662085800000|2022-09-02 02:30:00|14021.2|14019.2|14017.3|14015.3|14022.3|14019.2|14016.7|14013.2|369
1662086100000|2022-09-02 02:35:00|14017.4|14015.4|14017.5|14015.5|14020.4|14017|14016.6|14013.5|214
1662086400000|2022-09-02 02:40:00|14017.4|14015.4|14018.6|14016.6|14021.3|14018.1|14017.1|14014.3|231
1662086700000|2022-09-02 02:45:00|14018.5|14016.5|14015.5|14013.5|14019.9|14016.6|14015.1|14011.7|220
1662087000000|2022-09-02 02:50:00|14015.4|14013.4|14018|14016|14020.1|14016.9|14015.1|14011.5|235
1662087300000|2022-09-02 02:55:00|14017.9|14015.9|14019.6|14017.6|14020.8|14017.9|14017.9|14014.5|203
1662087600000|2022-09-02 03:00:00|14019.7|14017.7|14018.7|14016.7|14020.8|14017.8|14017.3|14013.9|274
1662087900000|2022-09-02 03:05:00|14018.8|14016.8|14020.1|14018.1|14021.9|14018.5|14018.6|14015.1|262
1662088200000|2022-09-02 03:10:00|14020.2|14018.2|14019.8|14017.8|14022.9|14019.7|14019.6|14016.1|184
1662088500000|2022-09-02 03:15:00|14019.7|14017.7|14019.9|14017.9|14021.8|14018.3|14018.4|14014.9|169
1662088800000|2022-09-02 03:20:00|14020|14018|14020.7|14018.7|14023.1|14019.8|14019.1|14015.9|225
1662089100000|2022-09-02 03:25:00|14020.6|14018.6|14022.9|14017.9|14023.9|14020.4|14020.1|14016.7|176
1662089400000|2022-09-02 03:30:00|14022.6|14017.6|14022.4|14020.4|14023.9|14020.4|14019.2|14015.6|242
1662089700000|2022-09-02 03:35:00|14022.3|14020.3|14019.8|14017.8|14023.9|14020.4|14019.3|14016.3|171
1662090000000|2022-09-02 03:40:00|14019.9|14017.9|14020.3|14018.3|14022.9|14019.2|14019.9|14016.3|157
1662090300000|2022-09-02 03:45:00|14020.4|14018.4|14021.9|14016.9|14022.8|14019.4|14019.2|14015.9|226
1662090600000|2022-09-02 03:50:00|14021.6|14016.6|14019.7|14017.7|14022.8|14019.3|14019|14015.7|254
1662090900000|2022-09-02 03:55:00|14019.6|14017.6|14020.6|14015.6|14021.7|14018.3|14018.6|14015.5|200
1662091200000|2022-09-02 04:00:00|14019.1|14017.1|14018.9|14016.9|14020.8|14017.4|14018.2|14014.8|199
1662091500000|2022-09-02 04:05:00|14019|14017|14020.2|14018.2|14022.6|14019.7|14018.9|14015.5|191
1662091800000|2022-09-02 04:10:00|14020.1|14018.1|14020.3|14018.3|14022.1|14019|14018.8|14015.8|181
1662092100000|2022-09-02 04:15:00|14021.8|14016.8|14018.4|14016.4|14021.8|14018.4|14018.2|14015|200
1662092400000|2022-09-02 04:20:00|14018.5|14016.5|14017|14015|14020.5|14017|14017|14013.4|253
1662092700000|2022-09-02 04:25:00|14018.1|14013.1|14015.7|14013.7|14019.4|14016|14015.3|14011.8|257
1662093000000|2022-09-02 04:30:00|14015.8|14013.8|14019.2|14017.2|14020.7|14017.5|14015.7|14013|180
1662093300000|2022-09-02 04:35:00|14019.3|14017.3|14021.1|14019.1|14022.7|14019.1|14019.1|14015.7|173
1662093600000|2022-09-02 04:40:00|14021.2|14019.2|14022.1|14020.1|14025.5|14021.9|14021.1|14018.1|182
1662093900000|2022-09-02 04:45:00|14022.2|14020.2|14025.2|14023.2|14025.9|14023.3|14021.9|14018.3|189
1662094200000|2022-09-02 04:50:00|14025.1|14023.1|14021.9|14019.9|14026.7|14023.2|14021.7|14018.4|260
1662094500000|2022-09-02 04:55:00|14022|14020|14020.7|14018.7|14023.9|14020.9|14020.4|14017.1|244
1662094800000|2022-09-02 05:00:00|14020.6|14018.6|14019.5|14017.5|14022|14018.6|14018|14014.8|294
1662095100000|2022-09-02 05:05:00|14019.6|14017.6|14019|14017|14023.2|14020.1|14018.9|14015.4|238
1662095400000|2022-09-02 05:10:00|14019.1|14017.1|14020.3|14018.3|14022|14018.5|14018.5|14015|170
1662095700000|2022-09-02 05:15:00|14020.2|14018.2|14021.5|14019.5|14024.1|14020.5|14020.1|14016.5|203
1662096000000|2022-09-02 05:20:00|14021.4|14019.4|14021.7|14016.7|14022.7|14019.5|14018.9|14015.8|235
1662096300000|2022-09-02 05:25:00|14021.6|14016.6|14022.6|14020.6|14024.1|14020.6|14020.2|14016.6|315
1662096600000|2022-09-02 05:30:00|14022.5|14020.5|14023.3|14021.3|14024.5|14021.3|14021.4|14018.1|203
1662096900000|2022-09-02 05:35:00|14023.2|14021.2|14021.7|14019.7|14024.8|14021.3|14020.2|14016.6|203
1662097200000|2022-09-02 05:40:00|14021.6|14019.6|14023.2|14021.2|14024.8|14021.7|14021.3|14018|225
1662097500000|2022-09-02 05:45:00|14024.7|14019.7|14024.4|14022.4|14026|14022.5|14022.7|14019.3|229
1662097800000|2022-09-02 05:50:00|14024.5|14022.5|14024.7|14019.7|14025.7|14022.6|14022.4|14018.8|285
1662098100000|2022-09-02 05:55:00|14024.6|14019.6|14023.2|14021.2|14025|14021.6|14021.8|14018.2|211
1662098400000|2022-09-02 06:00:00|14023.3|14021.3|14022.6|14017.6|14024.9|14021.5|14020.5|14016.9|321
1662098700000|2022-09-02 06:05:00|14022.5|14017.5|14022.8|14020.8|14024|14021|14020.3|14016.8|373
1662099000000|2022-09-02 06:10:00|14022.9|14020.9|14025.7|14020.7|14025.8|14022.6|14022.7|14019.3|266
1662099300000|2022-09-02 06:15:00|14024.3|14022.3|14025.1|14023.1|14028.2|14025|14024.3|14020.9|293
1662099600000|2022-09-02 06:20:00|14025|14023|14023.2|14021.2|14027.1|14023.9|14022.9|14019.4|346
1662099900000|2022-09-02 06:25:00|14023.1|14021.1|14026.3|14024.3|14027.1|14024.4|14022.6|14019.7|345
1662100200000|2022-09-02 06:30:00|14027.7|14022.7|14025.2|14023.2|14027.9|14025.1|14024.3|14021.2|383
1662100500000|2022-09-02 06:35:00|14025.3|14023.3|14026.2|14024.2|14028|14024.6|14024.9|14022|329
1662100800000|2022-09-02 06:40:00|14026.3|14024.3|14022.7|14020.7|14027.7|14024.4|14022.6|14019.1|292
1662101100000|2022-09-02 06:45:00|14024.3|14019.3|14019.1|14017.1|14024.4|14021|14018.9|14016.9|302
1662101400000|2022-09-02 06:50:00|14019|14017|14019.8|14017.8|14021.1|14018.6|14018.8|14016|315
1662101700000|2022-09-02 06:55:00|14019.7|14017.7|14021.6|14019.6|14024.1|14020.8|14019.3|14015.8|287
1662102000000|2022-09-02 07:00:00|14021.5|14019.5|14024.1|14022.1|14027.8|14024.7|14020.3|14018.3|360
1662102300000|2022-09-02 07:05:00|14024.2|14022.2|14026.7|14024.7|14028.2|14024.9|14023|14020.7|323
1662102600000|2022-09-02 07:10:00|14026.8|14024.8|14025.3|14023.3|14028|14025|14024.1|14020.5|347
1662102900000|2022-09-02 07:15:00|14025.2|14023.2|14023.4|14021.4|14028|14024.8|14023.4|14021.1|299
1662103200000|2022-09-02 07:20:00|14023.5|14021.5|14024|14022|14024.2|14022.1|14021.6|14018.3|278
1662103500000|2022-09-02 07:25:00|14023.9|14021.9|14018.9|14016.9|14025.5|14022.7|14018.6|14015.2|378
1662103800000|2022-09-02 07:30:00|14019|14017|14021.8|14016.8|14022.6|14019.2|14018.8|14015.6|419
1662104100000|2022-09-02 07:35:00|14020.3|14018.3|14023.4|14018.4|14025.6|14022|14020.3|14018|400
1662104400000|2022-09-02 07:40:00|14022.1|14020.1|14022.8|14020.8|14025|14021.6|14021.3|14017.7|356
1662104700000|2022-09-02 07:45:00|14023.1|14021.1|14024.5|14019.5|14024.9|14021.3|14021.8|14018.3|301
1662105000000|2022-09-02 07:50:00|14024.6|14019.6|14024.5|14019.5|14024.8|14021.8|14022.6|14018.7|259
1662105300000|2022-09-02 07:55:00|14024.6|14019.6|14026.7|14024.7|14028|14024.7|14023.3|14019.6|340
1662105600000|2022-09-02 08:00:00|14026.6|14024.6|14027.6|14025.6|14029.1|14025.9|14026.3|14023|330
1662105900000|2022-09-02 08:05:00|14027.7|14025.7|14026.3|14024.3|14029|14026.3|14026|14022.2|262
1662106200000|2022-09-02 08:10:00|14026.2|14024.2|14027.9|14025.9|14029.4|14026|14026|14022.8|355
1662106500000|2022-09-02 08:15:00|14027.8|14025.8|14028.9|14023.9|14030.3|14026.9|14025.8|14021.9|318
1662106800000|2022-09-02 08:20:00|14029|14024|14027.2|14025.2|14029.7|14026.5|14026.5|14023.1|309
1662107100000|2022-09-02 08:25:00|14027.1|14025.1|14027.1|14025.1|14029|14025.5|14025.3|14021.9|351
1662107400000|2022-09-02 08:30:00|14026.9|14024.9|14028.5|14026.5|14030|14026.7|14026.8|14023.8|307
1662107700000|2022-09-02 08:35:00|14028.6|14026.6|14027.6|14025.6|14029.8|14026.7|14026.8|14023.3|245
1662108000000|2022-09-02 08:40:00|14027.7|14025.7|14028.1|14023.1|14029.2|14026.4|14026.6|14022.8|233
1662108300000|2022-09-02 08:45:00|14028|14023|14025.1|14023.1|14028.3|14024.7|14024.2|14021|319
1662108600000|2022-09-02 08:50:00|14025|14023|14025.9|14020.9|14026.7|14023.1|14024.1|14020.6|290
1662108900000|2022-09-02 08:55:00|14025.8|14020.8|14028.4|14026.4|14029.6|14026.7|14023.7|14020.8|347
1662109200000|2022-09-02 09:00:00|14028.6|14026.6|14027.6|14025.6|14033.1|14030.6|14026.7|14023|325
1662109500000|2022-09-02 09:05:00|14027.7|14025.7|14030.9|14028.9|14031.9|14029|14027.7|14024.5|267
1662109800000|2022-09-02 09:10:00|14030.8|14028.8|14029.2|14027.2|14031.3|14028.9|14029|14026.1|246
1662110100000|2022-09-02 09:15:00|14029.1|14027.1|14027.1|14025.1|14029.8|14027.2|14026.7|14023.4|253
1662110400000|2022-09-02 09:20:00|14027|14025|14025.7|14020.7|14028.8|14025.3|14024.1|14020.6|272
1662110700000|2022-09-02 09:25:00|14025.5|14020.5|14022.7|14020.7|14025.6|14022|14022.5|14019.1|286
1662111000000|2022-09-02 09:30:00|14022.6|14020.6|14022.5|14017.5|14023.9|14020.6|14020.1|14016.6|327
1662111300000|2022-09-02 09:35:00|14022.4|14017.4|14021.9|14016.9|14024.5|14021.2|14020.5|14016.8|349
1662111600000|2022-09-02 09:40:00|14022|14017|14021.9|14016.9|14022.1|14018.9|14019.3|14015.8|268
1662111900000|2022-09-02 09:45:00|14022.1|14017.1|14024.8|14019.8|14024.8|14021.3|14020.8|14017.1|289
1662112200000|2022-09-02 09:50:00|14024.7|14019.7|14023.4|14018.4|14024.8|14021.2|14021.7|14018|317
1662112500000|2022-09-02 09:55:00|14023.3|14018.3|14020.3|14018.3|14024.3|14020.8|14019.3|14016.1|356
1662112800000|2022-09-02 10:00:00|14022.1|14017.1|14015.1|14013.1|14022.1|14018.6|14014.4|14012.4|371
1662113100000|2022-09-02 10:05:00|14015|14013|14016.2|14011.2|14016.4|14013.2|14012.7|14009.4|344
1662113400000|2022-09-02 10:10:00|14016.3|14011.3|14015.2|14010.2|14016.6|14011.6|14014.4|14009.4|303
1662113700000|2022-09-02 10:15:00|14015.4|14010.4|14015.2|14010.2|14017|14013|14013.2|14009.5|357
1662114000000|2022-09-02 10:20:00|14015.3|14010.3|14015.6|14013.6|14017.3|14013.9|14014.5|14009.5|308
1662114300000|2022-09-02 10:25:00|14015.7|14013.7|14021.6|14019.6|14023.4|14020|14015.3|14012.1|272
1662114600000|2022-09-02 10:30:00|14021.7|14019.7|14023|14021|14025.1|14022.2|14020.9|14017.6|269
1662114900000|2022-09-02 10:35:00|14023.1|14021.1|14021.7|14019.7|14025.2|14022|14020.9|14016.8|308
1662115200000|2022-09-02 10:40:00|14023.1|14018.1|14020.3|14018.3|14023.2|14019.9|14017.8|14014.3|361
1662115500000|2022-09-02 10:45:00|14020.2|14018.2|14019.3|14014.3|14022|14018.6|14017.5|14013.3|295
1662115800000|2022-09-02 10:50:00|14019.2|14014.2|14018.1|14016.1|14020.7|14017.2|14017.7|14014.1|294
1662116100000|2022-09-02 10:55:00|14018|14016|14020.4|14015.4|14020.9|14017.2|14016.9|14013.3|319
1662116400000|2022-09-02 11:00:00|14020.5|14015.5|14021.6|14016.6|14021.7|14018.4|14017.9|14014.4|307
1662116700000|2022-09-02 11:05:00|14021.5|14016.5|14022|14020|14023.6|14020.2|14020.1|14016.5|236
1662117000000|2022-09-02 11:10:00|14021.9|14019.9|14026.9|14021.9|14027|14023.1|14021.9|14018.9|271
1662117300000|2022-09-02 11:15:00|14027|14022|14024|14022|14027|14022.6|14022.3|14019.1|588
1662117600000|2022-09-02 11:20:00|14023.8|14021.8|14024|14022|14026.2|14022.7|14022.6|14019.1|678
1662117900000|2022-09-02 11:25:00|14023.9|14021.9|14025|14023|14027.3|14024|14022.7|14019.3|430
1662118200000|2022-09-02 11:30:00|14025.1|14023.1|14023.6|14021.6|14027.2|14023.8|14023|14019.8|634
1662118500000|2022-09-02 11:35:00|14023.5|14021.5|14023.7|14021.7|14025.4|14022.3|14022.6|14019.9|319
1662118800000|2022-09-02 11:40:00|14023.6|14021.6|14024.6|14019.6|14025|14022.4|14022.8|14019.6|231
1662119100000|2022-09-02 11:45:00|14024.7|14019.7|14021.4|14019.4|14025.2|14021.5|14021.1|14018.3|316
1662119400000|2022-09-02 11:50:00|14021.3|14019.3|14019.6|14017.6|14023.4|14019.9|14019.4|14017.4|254
1662119700000|2022-09-02 11:55:00|14019.5|14017.5|14020.9|14018.9|14024.9|14021.4|14019.5|14016.2|473
1662120000000|2022-09-02 12:00:00|14021|14019|14023.8|14018.8|14024.1|14020.5|14020.2|14016.6|448
1662120300000|2022-09-02 12:05:00|14022.5|14020.5|14021.1|14019.1|14024.4|14021|14019.8|14016.5|453
1662120600000|2022-09-02 12:10:00|14021|14019|14024.5|14019.5|14024.7|14021.1|14020|14016.6|332
1662120900000|2022-09-02 12:15:00|14022.9|14020.9|14023.7|14018.7|14027|14023.1|14022.8|14018.6|360
1662121200000|2022-09-02 12:20:00|14024|14019|14022.9|14017.9|14024.7|14021.3|14020.7|14016.6|413
1662121500000|2022-09-02 12:25:00|14023.3|14018.3|14029.2|14013.2|14033.4|14019.2|14019.2|14012.1|398
1662121800000|2022-09-02 12:30:00|14029|14013|14007|14002|14031.6|14015.6|13992.1|13987.1|669
1662122100000|2022-09-02 12:35:00|14006.2|14001.2|14008.5|14003.5|14011.4|14006.4|13997.1|13992.1|688
1662122400000|2022-09-02 12:40:00|14008|14003|14024.2|14019.2|14025.5|14020.5|14004|13999|622
1662122700000|2022-09-02 12:45:00|14025.3|14020.3|14022.8|14017.8|14030.1|14025.1|14019.5|14014.5|644
1662123000000|2022-09-02 12:50:00|14023.2|14018.2|14017.7|14012.7|14023.5|14018.5|14013|14008|627
1662123300000|2022-09-02 12:55:00|14018.4|14013.4|14014.6|14009.6|14018.8|14013.8|14010.7|14005.7|535
1662123600000|2022-09-02 13:00:00|14014.7|14009.7|14017.7|14012.7|14023.6|14018.6|14012.7|14008.8|485
1662123900000|2022-09-02 13:05:00|14017.5|14012.5|14012.4|14010.4|14018.7|14013.7|14012.3|14008.8|457
1662124200000|2022-09-02 13:10:00|14013.3|14008.3|14013.5|14008.5|14014.5|14010.6|14007.7|14002.8|436
1662124500000|2022-09-02 13:15:00|14012.2|14010.2|14007.4|14002.4|14014.6|14010.8|14005.9|14001.8|377
1662124800000|2022-09-02 13:20:00|14007.5|14002.5|14009.3|14004.3|14013.7|14008.7|14006|14001.2|477
1662125100000|2022-09-02 13:25:00|14009.4|14004.4|14008.5|14003.5|14013.4|14008.4|14006.4|14001.4|506
1662125400000|2022-09-02 13:30:00|14008.4|14003.4|14015.2|14010.2|14017|14012|14007.2|14002.2|513
1662125700000|2022-09-02 13:35:00|14015.1|14010.1|14011.2|14006.2|14016.3|14011.3|14008.4|14004.7|491
1662126000000|2022-09-02 13:40:00|14011.3|14006.3|14016.7|14011.7|14018.1|14014.6|14009.9|14006|466
1662126300000|2022-09-02 13:45:00|14016.4|14011.4|14011|14006|14016.6|14011.6|14008.4|14003.4|518
1662126600000|2022-09-02 13:50:00|14010|14005|14013.3|14008.3|14014.2|14009.2|14007.1|14002.1|501
1662126900000|2022-09-02 13:55:00|14013.2|14008.2|14014|14007.6|14014.3|14009.3|14009.4|14004.4|454
1662127200000|2022-09-02 14:00:00|14013.4|14006.8|14009.9|14004.9|14015.5|14010.5|14007|14002|523
1662127500000|2022-09-02 14:05:00|14009.7|14004.7|14013.1|14008.1|14013.8|14008.8|14008.5|14004.6|475
1662127800000|2022-09-02 14:10:00|14012.6|14007.6|14004.9|13999.9|14013.8|14008.8|14004.3|13999.3|434
1662128100000|2022-09-02 14:15:00|14004.8|13999.8|14007.4|14002.4|14008.1|14003.1|14003.1|13998.1|395
1662128400000|2022-09-02 14:20:00|14007.5|14002.5|14003.6|13998.6|14008.9|14003.9|14002.9|13997.9|383
1662128700000|2022-09-02 14:25:00|14003.5|13998.5|14001.3|13996.3|14004.2|14000|13999.5|13996|379
1662129000000|2022-09-02 14:30:00|14001.2|13996.2|13999.7|13994.7|14001.3|13997.5|13996.1|13991.1|358
1662129300000|2022-09-02 14:35:00|13999.8|13994.8|14001|13996|14001.6|13998|13997.2|13993.5|367
1662129600000|2022-09-02 14:40:00|14001.1|13996.1|13997.6|13992.6|14001.1|13996.2|13994.9|13991.1|366
1662129900000|2022-09-02 14:45:00|13997.5|13992.5|13995.8|13990.8|13998.6|13993.6|13992.5|13989|337
1662130200000|2022-09-02 14:50:00|13995.7|13990.7|13992.7|13987.7|13995.7|13991.8|13990.4|13986.7|385
1662130500000|2022-09-02 14:55:00|13992.6|13987.6|13989.4|13984.4|13994.9|13990.9|13985.4|13982|463
1662130800000|2022-09-02 15:00:00|13987.4|13985.4|13992.8|13987.8|13994.7|13990.7|13987.4|13983.6|423
1662131100000|2022-09-02 15:05:00|13992.7|13987.7|13992.6|13987.6|13996.3|13992.7|13991.4|13987.5|336
1662131400000|2022-09-02 15:10:00|13992.7|13987.7|13989|13984|13994.1|13989.1|13988.8|13983.8|346
1662131700000|2022-09-02 15:15:00|13989.4|13984.4|13989.3|13984.3|13992.6|13987.6|13989.3|13984.3|334
1662132000000|2022-09-02 15:20:00|13990|13985|13990.5|13985.5|13990.8|13986.7|13987.1|13983.4|276
1662132300000|2022-09-02 15:25:00|13990.6|13985.6|13995.2|13990.2|13997.2|13992.2|13990.6|13985.6|302
1662132600000|2022-09-02 15:30:00|13995.5|13990.5|13992.8|13987.8|13995.7|13990.7|13992|13987|345
1662132900000|2022-09-02 15:35:00|13992.7|13987.7|13998.2|13993.2|13998.3|13993.3|13992.7|13987.7|286
1662133200000|2022-09-02 15:40:00|13998.3|13993.3|14000.5|13995.5|14003.7|13998.7|13997.6|13992.6|415
1662133500000|2022-09-02 15:45:00|14000.4|13995.4|13998.9|13993.9|14000.4|13995.4|13997.4|13992.4|377
1662133800000|2022-09-02 15:50:00|13998.8|13993.8|13997.6|13992.6|13999.2|13995.9|13995.4|13992.3|324
1662134100000|2022-09-02 15:55:00|13997.5|13992.5|13991.3|13986.3|13998.3|13993.3|13989.3|13986|272
1662134400000|2022-09-02 16:00:00|13991.1|13986.1|13995.1|13990.1|13995.7|13990.7|13990.7|13985.7|330
1662134700000|2022-09-02 16:05:00|13996.1|13991.1|13999.5|13994.5|14001.1|13996.1|13995.4|13990.4|299
1662135000000|2022-09-02 16:10:00|13999.4|13994.4|13998|13993|14001.5|13996.5|13997.4|13992.4|330
1662135300000|2022-09-02 16:15:00|13998.1|13993.1|13999.6|13994.6|13999.9|13994.9|13997.9|13992.9|305
1662135600000|2022-09-02 16:20:00|13999.7|13994.7|14010.5|14005.5|14011.1|14006.1|13999|13994|507
1662135900000|2022-09-02 16:25:00|14010.6|14005.6|14012.6|14007.6|14015.3|14010.3|14008.4|14003.4|541
1662136200000|2022-09-02 16:30:00|14012.7|14007.7|14017.3|14012.3|14020|14015.8|14009.7|14004.7|557
1662136500000|2022-09-02 16:35:00|14017.6|14012.6|14018.7|14013.7|14019.9|14014.9|14014.5|14009.5|540
1662136800000|2022-09-02 16:40:00|14018.9|14013.9|14025.4|14020.4|14025.9|14020.9|14018.7|14013.7|474
1662137100000|2022-09-02 16:45:00|14025.6|14020.6|14021.4|14016.4|14026.5|14021.5|14020.3|14015.3|548
1662137400000|2022-09-02 16:50:00|14021.5|14016.5|14021.7|14016.7|14026.4|14021.4|14021.2|14016.2|431
1662137700000|2022-09-02 16:55:00|14021.8|14016.8|14022.8|14017.8|14026.1|14021.1|14021.8|14016.8|344
1662138000000|2022-09-02 17:00:00|14022.7|14017.7|14023.1|14018.1|14026.9|14021.9|14022.3|14017.3|429
1662138300000|2022-09-02 17:05:00|14022.9|14017.9|14023.8|14018.8|14025.5|14020.5|14022.2|14017.2|417
1662138600000|2022-09-02 17:10:00|14023.9|14018.9|14025.6|14020.6|14026.4|14021.4|14022|14017|353
1662138900000|2022-09-02 17:15:00|14025.5|14020.5|14022.8|14017.8|14027.9|14022.9|14022.6|14017.6|360
1662139200000|2022-09-02 17:20:00|14022.9|14017.9|14031.4|14026.4|14031.6|14026.6|14022.8|14017.8|338
1662139500000|2022-09-02 17:25:00|14031.5|14026.5|14030.5|14025.5|14033.1|14028.8|14029.9|14024.9|363
1662139800000|2022-09-02 17:30:00|14030.4|14025.4|14030.6|14025.6|14032|14027|14028.8|14023.8|359
1662140100000|2022-09-02 17:35:00|14030.7|14025.7|14029.2|14024.2|14031|14026|14028.1|14023.1|324
1662140400000|2022-09-02 17:40:00|14029.1|14024.1|14028.5|14023.5|14030|14025|14027.5|14022.5|368
1662140700000|2022-09-02 17:45:00|14028.6|14023.6|14028.3|14023.3|14029.3|14024.3|14026.6|14021.6|371
1662141000000|2022-09-02 17:50:00|14028.4|14023.4|14027.6|14022.6|14029.2|14024.2|14027.4|14022.4|230
1662141300000|2022-09-02 17:55:00|14027.9|14022.9|14027|14022|14029.1|14024.1|14026.4|14021.4|312
1662141600000|2022-09-02 18:00:00|14026.9|14021.9|14027.7|14022.7|14028.6|14023.6|14024.7|14020.2|324
1662141900000|2022-09-02 18:05:00|14027.4|14022.4|14026|14021|14028.9|14023.9|14025.2|14020.2|366
1662142200000|2022-09-02 18:10:00|14025.9|14020.9|14028.3|14023.3|14028.3|14023.3|14025.7|14020.7|383
1662142500000|2022-09-02 18:15:00|14028.2|14023.2|14025.8|14020.8|14028.9|14023.9|14025.6|14020.6|329
1662142800000|2022-09-02 18:20:00|14025.9|14020.9|14026|14021|14027.8|14022.8|14024.6|14020.4|338
1662143100000|2022-09-02 18:25:00|14026.1|14021.1|14023.5|14018.5|14026.3|14021.3|14022.4|14017.4|302
1662143400000|2022-09-02 18:30:00|14023.6|14018.6|14024.4|14019.4|14025.7|14020.7|14023.3|14018.3|238
1662143700000|2022-09-02 18:35:00|14024.5|14019.5|14022|14017|14024.5|14019.5|14021|14016.1|310
1662144000000|2022-09-02 18:40:00|14022.4|14017.4|14024.3|14019.3|14024.8|14019.8|14022.3|14017.3|271
1662144300000|2022-09-02 18:45:00|14024.2|14019.2|14024.7|14019.7|14024.8|14019.8|14023|14018|224
1662144600000|2022-09-02 18:50:00|14024.6|14019.6|14022.6|14017.6|14024.6|14020.2|14020.2|14015.4|229
1662144900000|2022-09-02 18:55:00|14022.5|14017.5|14021.8|14016.8|14023.8|14019.6|14020.4|14016.5|257
1662145200000|2022-09-02 19:00:00|14021.9|14016.9|14020.3|14015.3|14022.8|14017.8|14020.3|14015.3|261
1662145500000|2022-09-02 19:05:00|14020.2|14015.2|14021.5|14016.5|14021.5|14016.5|14019.2|14014.2|242
1662145800000|2022-09-02 19:10:00|14021.7|14016.7|14024.1|14019.1|14025.9|14020.9|14021.1|14016.1|283
1662146100000|2022-09-02 19:15:00|14024|14019|14024.8|14019.8|14025.6|14020.6|14022.8|14017.8|295
1662146400000|2022-09-02 19:20:00|14024.9|14019.9|14028|14023|14028.5|14023.5|14024|14019|354
1662146700000|2022-09-02 19:25:00|14028.1|14023.1|14028.8|14023.8|14029.1|14024.1|14027.2|14022.2|275
1662147000000|2022-09-02 19:30:00|14028.7|14023.7|14028.7|14023.7|14029.5|14024.5|14027.8|14022.8|288
1662147300000|2022-09-02 19:35:00|14029|14024|14032.3|14027.3|14033|14028|14028.5|14023.5|218
1662147600000|2022-09-02 19:40:00|14032.2|14027.2|14031.9|14026.9|14032.9|14027.9|14030.6|14025.6|189
1662147900000|2022-09-02 19:45:00|14032|14027|14030.9|14025.9|14032.1|14027.1|14030.7|14025.7|254
1662148200000|2022-09-02 19:50:00|14031|14026|14027.8|14022.8|14031.3|14026.3|14027.8|14022.8|306
1662148500000|2022-09-02 19:55:00|14027.9|14022.9|14024.5|14019.5|14028.7|14023.7|14023.5|14018.5|302
1662148800000|2022-09-02 20:00:00|14024.6|14019.6|14022.6|14017.6|14025.9|14020.9|14021.8|14016.8|277
1662149100000|2022-09-02 20:05:00|14022.7|14017.7|14021.6|14016.6|14023.8|14018.8|14021.3|14016.3|188
1662149400000|2022-09-02 20:10:00|14021.9|14016.9|14023.4|14018.4|14023.5|14018.5|14021.3|14016.3|182
1662149700000|2022-09-02 20:15:00|14023.3|14018.3|14022.8|14017.8|14024.4|14019.4|14022.6|14017.6|258
1662150000000|2022-09-02 20:20:00|14023.1|14018.1|14021.1|14016.1|14023.1|14018.1|14020.9|14015.9|140
1662150300000|2022-09-02 20:25:00|14021.3|14016.3|14021.8|14016.8|14021.9|14016.9|14020.9|14015.9|139
1662150600000|2022-09-02 20:30:00|14021.9|14016.9|14022.6|14017.6|14023.8|14018.8|14021.7|14016.7|158
1662150900000|2022-09-02 20:35:00|14022.5|14017.5|14022.7|14017.7|14023.7|14018.7|14022.2|14017.2|75
1662151200000|2022-09-02 20:40:00|14022.8|14017.8|14027.9|14022.9|14031.5|14024|14022.8|14017.3|178
1662151500000|2022-09-02 20:45:00|14027|14022|14025.7|14020.7|14032.6|14023.9|14024.9|14016.5|161
1662151800000|2022-09-02 20:50:00|14029.3|14018.3|14031.2|14015.2|14031.3|14021.6|14023.6|14014.3|152
1662152100000|2022-09-02 20:55:00|14030.9|14014.9|14029.5|14017|14031.7|14020.8|14025.4|14014.5|109
1662321600000|2022-09-04 20:00:00|14027.1|14005.1|14028.3|14006.3|14028.3|14006.3|14025.3|14003.3|19
1662321900000|2022-09-04 20:05:00|14025.3|14003.3|14026.3|14004.9|14028.3|14006.3|14025.3|14003.3|12
1662322200000|2022-09-04 20:10:00|14028.3|14006.3|14019.9|14004.2|14028.3|14013.7|14017.2|14003.7|25
1662322500000|2022-09-04 20:15:00|14028|14006|14026.3|14004.9|14028.3|14006.3|14026.3|14004.7|18
1662322800000|2022-09-04 20:20:00|14028.3|14006.3|14028.3|14006.3|14028.7|14006.7|14026.3|14004.7|16
1662323100000|2022-09-04 20:25:00|14027.4|14005.4|14027.3|14006.7|14029.7|14007.7|14026.3|14004.7|14
1662323400000|2022-09-04 20:30:00|14029.7|14007.7|14029.7|14007.7|14029.7|14007.7|14027.3|14006.7|13
1662323700000|2022-09-04 20:35:00|14028.9|14006.9|14029.7|14007.7|14029.7|14007.7|14028.8|14006.8|12
1662324000000|2022-09-04 20:40:00|14029.2|14007.2|14029.7|14007.7|14029.7|14007.7|14028.9|14006.9|14
1662324300000|2022-09-04 20:45:00|14029.2|14007.2|14029.7|14007.7|14029.7|14007.7|14029.2|14007.2|6
1662324600000|2022-09-04 20:50:00|14029.2|14007.2|14029.7|14007.7|14029.7|14007.7|14028|14006|12
1662324900000|2022-09-04 20:55:00|14029.2|14007.2|14029.7|14007.7|14029.7|14007.7|14028|14006|15
1662325200000|2022-09-04 21:00:00|14030.5|14008.5|14037|14015|14037.5|14015.5|14028|14006|24
1662325500000|2022-09-04 21:05:00|14021.2|14015.2|14035.6|14013.6|14037|14015.2|14020.8|14006|16
1662325800000|2022-09-04 21:10:00|14037|14015|14025|14009|14037|14018|14022.2|14006|21
1662326100000|2022-09-04 21:15:00|14032.7|14016.7|14033.9|14019.1|14036.2|14021.1|14020.5|14004.5|201
1662326400000|2022-09-04 21:20:00|14035.1|14018.8|14025.7|14009.7|14035.4|14020.7|14015.3|13999.3|130
1662326700000|2022-09-04 21:25:00|14028.2|14012.2|14032.6|14016.6|14032.8|14016.8|14023.5|14008|26
1662327000000|2022-09-04 21:30:00|14026.7|14010.7|14025.3|14009.3|14028.5|14012.5|14023|14007.7|230
1662327300000|2022-09-04 21:35:00|14024.8|14008.8|14029|14013|14031.4|14015.4|14023.9|14007.9|97
1662327600000|2022-09-04 21:40:00|14028.5|14012.5|14025|14009|14028.5|14012.5|14018.6|14002.6|177
1662327900000|2022-09-04 21:45:00|14023.6|14009.7|14030|14014|14033|14017|14022.1|14008.3|145
1662328200000|2022-09-04 21:50:00|14029.7|14013.7|14029.2|14013.2|14031.6|14015.6|14025.9|14009.9|121
1662328500000|2022-09-04 21:55:00|14029.1|14013.1|14028.8|14012.8|14032.2|14016.2|14026.1|14010.1|114
1662328800000|2022-09-04 22:00:00|14029.9|14013.9|14030.6|14014.6|14036.2|14021.7|14023|14007|217
1662329100000|2022-09-04 22:05:00|14022.7|14006.7|14030.2|14014.2|14036.5|14022.2|14022.7|14006.7|161
1662329400000|2022-09-04 22:10:00|14031.4|14017.4|14031.3|14015.3|14036.5|14022.3|14025|14009|158
1662329700000|2022-09-04 22:15:00|14031.7|14017.2|14035.2|14023.6|14038.8|14029|14025.6|14009.6|221
1662330000000|2022-09-04 22:20:00|14035|14024.3|14031.7|14022.5|14035.7|14026.9|14031.5|14020.8|156
1662330300000|2022-09-04 22:25:00|14032.3|14024.5|14030.9|14021.8|14033.5|14024.6|14029.8|14020.2|147
1662330600000|2022-09-04 22:30:00|14032.1|14022.2|14030.2|14024.1|14033.5|14025.2|14028.3|14017.3|230
1662330900000|2022-09-04 22:35:00|14030.1|14024|14029.5|14023.4|14032.4|14025.5|14029|14020.4|146
1662331200000|2022-09-04 22:40:00|14029.3|14024.3|14029.4|14024.4|14031.8|14024.9|14028.8|14021.3|145
1662331500000|2022-09-04 22:45:00|14029.3|14024.3|14030.5|14025.5|14032.8|14026.4|14029|14021.4|177
1662331800000|2022-09-04 22:50:00|14031.4|14024.9|14028.1|14023.1|14032|14026|14026.5|14021.1|152
1662332100000|2022-09-04 22:55:00|14028.3|14023.3|14027|14020.7|14030.1|14024.1|14023.3|14017.1|177
1662332400000|2022-09-04 23:00:00|14026.8|14020.8|14029|14024|14030.3|14025.3|14026.5|14019.6|238
1662332700000|2022-09-04 23:05:00|14028.6|14023.6|14029|14024|14029.6|14024.6|14025|14020|215
1662333000000|2022-09-04 23:10:00|14029.5|14024.5|14031.8|14026.8|14032.1|14027.1|14027.8|14022.8|244
1662333300000|2022-09-04 23:15:00|14031.9|14026.9|14033.3|14028.3|14033.9|14028.9|14030|14025|303
1662333600000|2022-09-04 23:20:00|14033.6|14028.6|14031.5|14026.5|14033.8|14028.8|14030.2|14025.2|278
1662333900000|2022-09-04 23:25:00|14031.7|14026.7|14032.9|14027.9|14033.3|14028.3|14031.1|14026.1|252
1662334200000|2022-09-04 23:30:00|14033.1|14028.1|14033.6|14028.6|14034.3|14029.3|14032.5|14027.5|188
1662334500000|2022-09-04 23:35:00|14033.7|14028.7|14033.8|14028.8|14034.3|14029.3|14033.5|14028.5|200
1662334800000|2022-09-04 23:40:00|14033.9|14028.9|14032.4|14027.4|14034|14029|14030.3|14025.3|222
1662335100000|2022-09-04 23:45:00|14032.5|14027.5|14034.7|14029.7|14035.4|14030.4|14032.4|14027.4|266
1662335400000|2022-09-04 23:50:00|14034.8|14029.8|14034.2|14029.2|14034.8|14029.8|14032.8|14027.8|300
1662335700000|2022-09-04 23:55:00|14034.3|14029.3|14035.1|14033.1|14036.6|14033.2|14033.7|14028.7|238
1662336000000|2022-09-05 00:00:00|14035|14033|14029.6|14024.6|14037.1|14033.7|14026.8|14023.3|438
1662336300000|2022-09-05 00:05:00|14029.7|14024.7|14026.3|14024.3|14029.9|14026.2|14024.4|14020.9|392
1662336600000|2022-09-05 00:10:00|14026.4|14024.4|14029.6|14024.6|14030.1|14026.2|14025.3|14021.8|330
1662336900000|2022-09-05 00:15:00|14029.7|14024.7|14035.5|14030.5|14035.5|14032.2|14029.3|14024.7|363
1662337200000|2022-09-05 00:20:00|14035.6|14030.6|14036|14034|14037.3|14034.1|14033.8|14030.1|242
1662337500000|2022-09-05 00:25:00|14036.1|14034.1|14035.8|14030.8|14038.2|14034.9|14034.2|14030.6|149
1662337800000|2022-09-05 00:30:00|14036|14031|14033.5|14031.5|14036.9|14032.8|14032.1|14028.8|311
1662338100000|2022-09-05 00:35:00|14033.6|14031.6|14034.9|14032.9|14037.8|14034.9|14033.6|14030.1|304
1662338400000|2022-09-05 00:40:00|14034.8|14032.8|14035.9|14030.9|14036.7|14033.1|14032.9|14029.4|294
1662338700000|2022-09-05 00:45:00|14035.8|14030.8|14036.4|14034.4|14037.8|14034.8|14033.8|14030.2|299
1662339000000|2022-09-05 00:50:00|14036.3|14034.3|14035.5|14033.5|14038|14034.9|14035.5|14032.2|283
1662339300000|2022-09-05 00:55:00|14037|14032|14036.9|14031.9|14037.6|14034.1|14034.2|14030.8|294
1662339600000|2022-09-05 01:00:00|14035.5|14033.5|14033.4|14031.4|14036.8|14033.6|14031.5|14028.1|336
1662339900000|2022-09-05 01:05:00|14034.8|14029.8|14034.2|14032.2|14036.6|14033.3|14032.9|14029.4|284
1662340200000|2022-09-05 01:10:00|14034.3|14032.3|14031|14029|14035.5|14032.3|14030.8|14028.8|291
1662340500000|2022-09-05 01:15:00|14030.9|14028.9|14028.2|14026.2|14033.8|14030.2|14026.3|14023.4|437
1662340800000|2022-09-05 01:20:00|14028.1|14026.1|14035.3|14030.3|14035.3|14031.9|14028.1|14024.8|298
1662341100000|2022-09-05 01:25:00|14035.4|14030.4|14036.3|14034.3|14038|14035|14033.6|14030.4|359
1662341400000|2022-09-05 01:30:00|14036.4|14034.4|14034.2|14032.2|14039.2|14035.8|14034.2|14030.7|351
1662341700000|2022-09-05 01:35:00|14035.5|14030.5|14036.6|14034.6|14038.8|14035.8|14032.7|14029.1|363
1662342000000|2022-09-05 01:40:00|14036.5|14034.5|14037.3|14035.3|14038.8|14035.6|14035.2|14031.7|231
1662342300000|2022-09-05 01:45:00|14037.4|14035.4|14040.2|14035.2|14040.5|14037.9|14036.1|14032.4|274
1662342600000|2022-09-05 01:50:00|14040.3|14035.3|14038.8|14036.8|14040.9|14037.7|14038.3|14034.9|317
1662342900000|2022-09-05 01:55:00|14038.5|14036.5|14040.4|14038.4|14042.4|14039.1|14036.9|14033.7|327
1662343200000|2022-09-05 02:00:00|14040.3|14038.3|14041.6|14036.6|14042|14038.5|14038.7|14035.1|345
1662343500000|2022-09-05 02:05:00|14041.8|14036.8|14043.8|14038.8|14044.1|14040.7|14040.3|14036.7|298
1662343800000|2022-09-05 02:10:00|14043.9|14038.9|14043.8|14041.8|14045.3|14042.2|14041.5|14037.8|310
1662344100000|2022-09-05 02:15:00|14043.7|14041.7|14045.9|14043.9|14047.2|14044|14043.5|14040.4|250
1662344400000|2022-09-05 02:20:00|14045.8|14043.8|14048.9|14046.9|14050.4|14047|14044.8|14041.1|277
1662344700000|2022-09-05 02:25:00|14048.8|14046.8|14048|14043|14050.4|14047|14045.6|14042.2|304
1662345000000|2022-09-05 02:30:00|14048.7|14043.7|14054.2|14049.2|14054.2|14050.8|14047.6|14043.5|303
1662345300000|2022-09-05 02:35:00|14052.6|14050.6|14052.8|14047.8|14053.7|14050.6|14049.7|14046.1|314
1662345600000|2022-09-05 02:40:00|14052.5|14047.5|14050.6|14048.6|14053.3|14049.9|14050.3|14046.9|230
1662345900000|2022-09-05 02:45:00|14050.5|14048.5|14047.3|14045.3|14051.8|14048.7|14047.3|14044.1|284
1662346200000|2022-09-05 02:50:00|14047.4|14045.4|14045.3|14040.3|14048.9|14046|14043.9|14039.9|216
1662346500000|2022-09-05 02:55:00|14045.4|14040.4|14042.7|14040.7|14045.9|14042.3|14041.5|14038.1|264
1662346800000|2022-09-05 03:00:00|14043|14041|14046.7|14041.7|14047.1|14043.6|14042.9|14040.3|296
1662347100000|2022-09-05 03:05:00|14046.8|14041.8|14046.4|14041.4|14047.1|14043.5|14044.3|14040.7|229
1662347400000|2022-09-05 03:10:00|14045|14043|14043.8|14041.8|14046.5|14043|14043.6|14040.1|220
1662347700000|2022-09-05 03:15:00|14043.9|14041.9|14040.7|14038.7|14045.4|14042.2|14040.6|14037.2|205
1662348000000|2022-09-05 03:20:00|14040.8|14038.8|14043|14041|14045|14041.5|14040.5|14037.1|265
1662348300000|2022-09-05 03:25:00|14043.1|14041.1|14046.3|14044.3|14048.6|14045.5|14043|14039.6|284
1662348600000|2022-09-05 03:30:00|14046.4|14044.4|14045.6|14043.6|14048.1|14044.9|14045.4|14042.1|249
1662348900000|2022-09-05 03:35:00|14045.7|14043.7|14043.7|14041.7|14048|14044.8|14043.5|14040.1|286
1662349200000|2022-09-05 03:40:00|14043.9|14041.9|14044.9|14042.9|14046.9|14044.1|14043.6|14040|264
1662349500000|2022-09-05 03:45:00|14044.8|14042.8|14045.2|14043.2|14046.9|14043.3|14044.1|14040.6|289
1662349800000|2022-09-05 03:50:00|14045.3|14043.3|14045.7|14043.7|14047.5|14044.2|14045.2|14041.8|205
1662350100000|2022-09-05 03:55:00|14045.5|14043.5|14047.4|14045.4|14048.8|14045.5|14045.4|14042.1|218
1662350400000|2022-09-05 04:00:00|14047.3|14045.3|14048.3|14046.3|14050.5|14047|14046.6|14043.6|280
1662350700000|2022-09-05 04:05:00|14048.2|14046.2|14050.7|14045.7|14052.7|14049.2|14048.2|14044.9|271
1662351000000|2022-09-05 04:10:00|14049.2|14047.2|14047.8|14045.8|14050.9|14047.4|14047.8|14044.1|201
1662351300000|2022-09-05 04:15:00|14047.9|14045.9|14049.5|14047.5|14051.8|14048.3|14047.6|14044|238
1662351600000|2022-09-05 04:20:00|14049.4|14047.4|14048.6|14046.6|14051.9|14048.5|14048.4|14045.1|230
1662351900000|2022-09-05 04:25:00|14048.7|14046.7|14047.8|14045.8|14050.2|14046.7|14047.5|14044|215
1662352200000|2022-09-05 04:30:00|14047.9|14045.9|14050.9|14045.9|14051.4|14047.9|14047.9|14044.5|252
1662352500000|2022-09-05 04:35:00|14050.8|14045.8|14051.6|14046.6|14053.7|14050.3|14049|14045.6|268
1662352800000|2022-09-05 04:40:00|14051.7|14046.7|14052.5|14047.5|14053.8|14050.2|14050.2|14046.6|304
1662353100000|2022-09-05 04:45:00|14052.4|14047.4|14052.6|14050.6|14054.2|14050.7|14050.5|14046.8|287
1662353400000|2022-09-05 04:50:00|14052.5|14050.5|14052.1|14047.1|14053.7|14050.6|14049.5|14046.1|322
1662353700000|2022-09-05 04:55:00|14052.2|14047.2|14053.2|14048.2|14053.7|14049.5|14050.3|14046.9|247
1662354000000|2022-09-05 05:00:00|14053.1|14048.1|14055.7|14050.7|14056.1|14052.4|14051.6|14048|375
1662354300000|2022-09-05 05:05:00|14055.5|14050.5|14058|14053|14058.3|14054.7|14054.9|14050.5|474
1662354600000|2022-09-05 05:10:00|14057.8|14052.8|14055.8|14053.8|14057.9|14054.2|14054.3|14050.7|300
1662354900000|2022-09-05 05:15:00|14055.7|14053.7|14058|14053|14058|14054.5|14054.8|14051.2|245
1662355200000|2022-09-05 05:20:00|14057.9|14052.9|14057.1|14055.1|14059.1|14055.9|14056.5|14052.8|217
1662355500000|2022-09-05 05:25:00|14057.2|14055.2|14057.8|14055.8|14059.3|14056.1|14056.6|14053|207
1662355800000|2022-09-05 05:30:00|14057.9|14055.9|14055.7|14053.7|14059.1|14055.9|14055|14051.3|284
1662356100000|2022-09-05 05:35:00|14055.8|14053.8|14059.8|14054.8|14059.9|14056.4|14055.4|14052.2|279
1662356400000|2022-09-05 05:40:00|14058.1|14056.1|14057.8|14055.8|14059.8|14056.5|14055.2|14052.7|294
1662356700000|2022-09-05 05:45:00|14057.9|14055.9|14057|14055|14059.9|14056.4|14056.2|14052.9|290
1662357000000|2022-09-05 05:50:00|14056.8|14054.8|14057.6|14055.6|14060.1|14056.6|14056.4|14052.9|241
1662357300000|2022-09-05 05:55:00|14057.7|14055.7|14056.6|14054.6|14059.8|14056.3|14056.1|14052.9|254
1662357600000|2022-09-05 06:00:00|14056.7|14054.7|14053.9|14051.9|14060.1|14056.9|14053.8|14050.6|315
1662357900000|2022-09-05 06:05:00|14054|14052|14056.5|14051.5|14058.6|14055|14053.5|14050.1|363
1662358200000|2022-09-05 06:10:00|14056.4|14051.4|14055.3|14050.3|14057.2|14053.9|14052.8|14048.8|278
1662358500000|2022-09-05 06:15:00|14055.4|14050.4|14056.8|14051.8|14056.9|14053.3|14053.6|14050.2|324
1662358800000|2022-09-05 06:20:00|14056.7|14051.7|14053.6|14048.6|14056.8|14053|14052.2|14048.6|242
1662359100000|2022-09-05 06:25:00|14053.7|14048.7|14052.4|14050.4|14055.7|14052.2|14051.7|14048.4|369
1662359400000|2022-09-05 06:30:00|14052.3|14050.3|14057.1|14052.1|14057.7|14054.4|14052.2|14048.8|335
1662359700000|2022-09-05 06:35:00|14055.8|14053.8|14056.5|14054.5|14058.9|14055.7|14054.6|14051.5|363
1662360000000|2022-09-05 06:40:00|14056.6|14054.6|14056.3|14054.3|14059.3|14055.7|14055.6|14051.8|312
1662360300000|2022-09-05 06:45:00|14056|14054|14054.6|14052.6|14058.3|14055|14054.4|14051.1|257
1662360600000|2022-09-05 06:50:00|14054.5|14052.5|14048.6|14046.6|14054.6|14052.6|14046.8|14043.4|337
1662360900000|2022-09-05 06:55:00|14048.8|14046.8|14052.1|14047.1|14053.9|14049.5|14048.8|14045|300
1662361200000|2022-09-05 07:00:00|14051.9|14046.9|14057.7|14055.7|14057.9|14055.9|14051.6|14046.6|344
1662361500000|2022-09-05 07:05:00|14057.9|14055.9|14058|14056|14061.1|14057.8|14056.9|14053.9|356
1662361800000|2022-09-05 07:10:00|14058.3|14056.3|14059.6|14057.6|14061|14058|14057.5|14054|400
1662362100000|2022-09-05 07:15:00|14061|14056|14057.4|14055.4|14061.7|14058.3|14057.4|14054|478
1662362400000|2022-09-05 07:20:00|14058.8|14053.8|14057.9|14055.9|14059.9|14056.3|14054.7|14051.4|412
1662362700000|2022-09-05 07:25:00|14059.5|14054.5|14058.9|14053.9|14060.3|14056.8|14057|14053.6|400
1662363000000|2022-09-05 07:30:00|14057.1|14055.1|14053.7|14048.7|14059.1|14055.5|14047.8|14044.9|445
1662363300000|2022-09-05 07:35:00|14053.8|14048.8|14055.5|14053.5|14057.9|14055|14049.9|14046.7|455
1662363600000|2022-09-05 07:40:00|14055.6|14053.6|14056.8|14054.8|14058|14055|14055.4|14051.9|295
1662363900000|2022-09-05 07:45:00|14056.9|14054.9|14059.6|14054.6|14059.7|14056.9|14056.5|14053.2|334
1662364200000|2022-09-05 07:50:00|14059.7|14054.7|14059|14057|14061.9|14058.6|14057.9|14054.4|423
1662364500000|2022-09-05 07:55:00|14058.9|14056.9|14060.7|14058.7|14062.2|14059.1|14058.9|14055.7|346
1662364800000|2022-09-05 08:00:00|14060.9|14058.9|14061.9|14059.9|14063.3|14060|14060.4|14056.9|341
1662365100000|2022-09-05 08:05:00|14062|14060|14059.3|14057.3|14063.4|14060.2|14059.2|14055.5|341
1662365400000|2022-09-05 08:10:00|14059.2|14057.2|14058.5|14056.5|14061.5|14058|14056.5|14054.3|315
1662365700000|2022-09-05 08:15:00|14058.6|14056.6|14056.5|14054.5|14059.6|14056.8|14055.1|14051.7|247
1662366000000|2022-09-05 08:20:00|14056.6|14054.6|14058.8|14056.8|14060.5|14057.1|14056.3|14053.2|343
1662366300000|2022-09-05 08:25:00|14058.7|14056.7|14060.3|14055.3|14061.5|14058.2|14057.5|14054.2|360
1662366600000|2022-09-05 08:30:00|14060.4|14055.4|14059.8|14057.8|14062.4|14059.2|14059.6|14055.2|336
1662366900000|2022-09-05 08:35:00|14060|14058|14059.5|14057.5|14061.1|14058.2|14057|14054.7|223
1662367200000|2022-09-05 08:40:00|14059.4|14057.4|14061.4|14059.4|14063|14059.8|14059|14055.6|317
1662367500000|2022-09-05 08:45:00|14061.3|14059.3|14060.8|14058.8|14063.2|14060|14060.4|14057.6|221
1662367800000|2022-09-05 08:50:00|14060.9|14058.9|14061.8|14059.8|14062.5|14059.9|14060.2|14056.9|174
1662368100000|2022-09-05 08:55:00|14061.9|14059.9|14062.8|14060.8|14064|14061|14061.6|14058.7|150
1662368400000|2022-09-05 09:00:00|14062.9|14060.9|14056.8|14054.8|14064.5|14062|14053.8|14050.1|453
1662368700000|2022-09-05 09:05:00|14058.1|14053.1|14053.6|14051.6|14059.4|14055.7|14053.1|14051.1|401
1662369000000|2022-09-05 09:10:00|14053.7|14051.7|14055.9|14050.9|14056.7|14053.5|14053.3|14049.9|364
1662369300000|2022-09-05 09:15:00|14056.1|14051.1|14053.7|14051.7|14056.2|14053.1|14053.2|14050.1|329
1662369600000|2022-09-05 09:20:00|14053.8|14051.8|14052.4|14050.4|14056|14052.5|14052.3|14049.1|423
1662369900000|2022-09-05 09:25:00|14051.4|14049.4|14053.6|14048.6|14054.4|14050.9|14051|14047.3|293
1662370200000|2022-09-05 09:30:00|14052.1|14050.1|14053.3|14048.3|14055.1|14051.7|14051.5|14047.7|345
1662370500000|2022-09-05 09:35:00|14053.4|14048.4|14049.1|14044.1|14053.6|14050|14047.7|14044.1|357
1662370800000|2022-09-05 09:40:00|14049|14044|14045.2|14043.2|14050.5|14046.6|14044.7|14041.2|297
1662371100000|2022-09-05 09:45:00|14046.7|14041.7|14041.3|14039.3|14046.7|14043.1|14041.2|14038|398
1662371400000|2022-09-05 09:50:00|14041.2|14039.2|14041.8|14039.8|14043.6|14040.2|14040.1|14036.9|369
1662371700000|2022-09-05 09:55:00|14041.9|14039.9|14044.5|14039.5|14045.7|14042|14041.3|14037.9|299
1662372000000|2022-09-05 10:00:00|14044.4|14039.4|14044.8|14042.8|14047.4|14045.4|14042.7|14039.2|271
1662372300000|2022-09-05 10:05:00|14044.7|14042.7|14045|14043|14046.2|14044.2|14044.5|14041.2|250
1662372600000|2022-09-05 10:10:00|14046.5|14041.5|14042.9|14037.9|14047.1|14043.7|14041.7|14037.9|300
1662372900000|2022-09-05 10:15:00|14042.8|14037.8|14042.8|14037.8|14043.4|14039.2|14039.1|14035.5|362
1662373200000|2022-09-05 10:20:00|14042.7|14037.7|14039.9|14034.9|14042.7|14039.1|14038.6|14034.6|383
1662373500000|2022-09-05 10:25:00|14040.4|14035.4|14042.1|14037.1|14042.6|14039.1|14037.7|14034.2|346
1662373800000|2022-09-05 10:30:00|14042|14037|14042.9|14040.9|14045.1|14041.2|14040.8|14037|350
1662374100000|2022-09-05 10:35:00|14043|14041|14043.2|14041.2|14045.2|14041.7|14041.6|14038.7|348
1662374400000|2022-09-05 10:40:00|14043.1|14041.1|14044|14042|14045.6|14042.1|14042.5|14038.6|383
1662374700000|2022-09-05 10:45:00|14044.1|14042.1|14043|14041|14045.5|14042.2|14042.1|14038.7|366
1662375000000|2022-09-05 10:50:00|14043.1|14041.1|14042.5|14037.5|14044.7|14041.2|14039.7|14036.3|319
1662375300000|2022-09-05 10:55:00|14042.6|14037.6|14045|14040|14045.6|14042|14040.1|14037.4|366
1662375600000|2022-09-05 11:00:00|14045.1|14040.1|14043.9|14038.9|14045.7|14042|14041.3|14037.7|365
1662375900000|2022-09-05 11:05:00|14043.6|14038.6|14046.2|14041.2|14046.7|14043.2|14041.1|14037.8|366
1662376200000|2022-09-05 11:10:00|14047|14042|14044.8|14042.8|14047.4|14044.2|14044.4|14040.8|312
1662376500000|2022-09-05 11:15:00|14045|14043|14045.8|14043.8|14047.3|14044|14044.2|14040.7|283
1662376800000|2022-09-05 11:20:00|14047.4|14042.4|14045.6|14043.6|14047.4|14044.1|14044.8|14041.6|338
1662377100000|2022-09-05 11:25:00|14045.7|14043.7|14047.7|14045.7|14049.3|14045.9|14045.3|14041.8|261
1662377400000|2022-09-05 11:30:00|14047.6|14045.6|14048.4|14043.4|14049.1|14045.6|14045.5|14042.1|377
1662377700000|2022-09-05 11:35:00|14048.3|14043.3|14044.8|14039.8|14048.7|14043.7|14044|14039|339
1662378000000|2022-09-05 11:40:00|14044.9|14039.9|14043.3|14038.3|14045.8|14040.8|14043|14038|358
1662378300000|2022-09-05 11:45:00|14043.4|14038.4|14045.7|14040.7|14045.7|14040.7|14042.6|14037.6|338
1662378600000|2022-09-05 11:50:00|14045.6|14040.6|14046|14041|14046.1|14041.1|14044.5|14039.5|341
1662378900000|2022-09-05 11:55:00|14045.8|14040.8|14045.6|14040.6|14047.5|14042.5|14044.4|14039.4|386
1662379200000|2022-09-05 12:00:00|14045.5|14040.5|14044.1|14039.1|14046.5|14041.5|14042.2|14038.1|414
1662379500000|2022-09-05 12:05:00|14044.2|14039.2|14045.5|14040.5|14047.1|14043.4|14042|14038.5|414
1662379800000|2022-09-05 12:10:00|14045.6|14040.6|14047.1|14042.1|14048|14043|14043.3|14039.5|377
1662380100000|2022-09-05 12:15:00|14047|14042|14048|14043|14049.5|14045.8|14046.9|14042|373
1662380400000|2022-09-05 12:20:00|14047.8|14042.8|14048.7|14043.7|14049.4|14045.9|14047|14042.5|468
1662380700000|2022-09-05 12:25:00|14049|14044|14048.9|14043.9|14049.2|14045.7|14046.4|14042.8|605
1662381000000|2022-09-05 12:30:00|14047.2|14045.2|14048.5|14043.5|14049.2|14045.5|14046.2|14042.4|581
1662381300000|2022-09-05 12:35:00|14048.4|14043.4|14048.6|14043.6|14049.2|14044.2|14047.6|14042.6|317
1662381600000|2022-09-05 12:40:00|14048.8|14043.8|14046.8|14041.8|14049.9|14044.9|14046.6|14041.6|343
1662381900000|2022-09-05 12:45:00|14046.7|14041.7|14045.9|14040.9|14048.5|14043.5|14044|14040|418
1662382200000|2022-09-05 12:50:00|14046|14041|14047.8|14042.8|14048.1|14044.4|14044|14040.4|354
1662382500000|2022-09-05 12:55:00|14047.7|14042.7|14046|14044|14048.8|14045.4|14045.7|14041.6|335
1662382800000|2022-09-05 13:00:00|14047.7|14042.7|14046.5|14041.5|14048.3|14044.2|14043.8|14039.3|399
1662383100000|2022-09-05 13:05:00|14046.4|14041.4|14045.5|14043.5|14047.3|14043.8|14044.9|14040.8|275
1662383400000|2022-09-05 13:10:00|14045.3|14043.3|14044.4|14042.4|14047.3|14043.8|14044.4|14040.8|236
1662383700000|2022-09-05 13:15:00|14044.5|14042.5|14046.5|14041.5|14047|14043.3|14044.4|14040.7|243
1662384000000|2022-09-05 13:20:00|14046.6|14041.6|14046.5|14041.5|14047|14042.4|14043.4|14040.1|271
1662384300000|2022-09-05 13:25:00|14046.6|14041.6|14047.6|14042.6|14049|14045.6|14045.7|14040.7|245
1662384600000|2022-09-05 13:30:00|14047.7|14042.7|14047.7|14042.7|14048.1|14044.3|14044.5|14040.9|283
1662384900000|2022-09-05 13:35:00|14047.5|14042.5|14047.6|14042.6|14047.9|14044.2|14045.3|14041.5|286
1662385200000|2022-09-05 13:40:00|14047.4|14042.4|14046.6|14041.6|14048|14044.5|14045.1|14041.2|222
1662385500000|2022-09-05 13:45:00|14046.7|14041.7|14047.3|14042.3|14048|14044.5|14045.8|14041.7|287
1662385800000|2022-09-05 13:50:00|14047.2|14042.2|14046.2|14044.2|14048|14044.5|14045.5|14042|334
1662386100000|2022-09-05 13:55:00|14046|14044|14047.4|14042.4|14048.7|14044.9|14046|14042|281
1662386400000|2022-09-05 14:00:00|14047.5|14042.5|14047.8|14042.8|14048.2|14044|14045.8|14042|275
1662386700000|2022-09-05 14:05:00|14047.9|14042.9|14048.4|14043.4|14049.2|14045.6|14046.7|14042.7|253
1662387000000|2022-09-05 14:10:00|14048.5|14043.5|14045.2|14040.2|14048.5|14044.3|14044.5|14039.5|299
1662387300000|2022-09-05 14:15:00|14045.1|14040.1|14045.4|14040.4|14046.7|14041.7|14045.1|14040.1|215
1662387600000|2022-09-05 14:20:00|14045.3|14040.3|14045.4|14040.4|14046.4|14041.4|14045|14040|219
1662387900000|2022-09-05 14:25:00|14045.5|14040.5|14045.6|14040.6|14045.9|14040.9|14045.2|14040.2|220
1662388200000|2022-09-05 14:30:00|14045.3|14040.3|14042.7|14037.7|14046.2|14042|14042.3|14037.3|249
1662388500000|2022-09-05 14:35:00|14042.8|14037.8|14041|14036|14042.8|14037.8|14040.2|14035.2|253
1662388800000|2022-09-05 14:40:00|14040.9|14035.9|14040.2|14035.2|14041.9|14037.7|14038.8|14035.2|182
1662389100000|2022-09-05 14:45:00|14040.3|14035.3|14039.9|14034.9|14040.4|14036.6|14038.6|14034.5|201
1662389400000|2022-09-05 14:50:00|14040|14035|14041|14039|14042.7|14039.2|14039.1|14035|197
1662389700000|2022-09-05 14:55:00|14040.9|14038.9|14044.5|14039.5|14044.9|14041.2|14040.8|14037.5|219
1662390000000|2022-09-05 15:00:00|14044.6|14039.6|14041.4|14036.4|14045.3|14040.3|14040.4|14035.4|207
1662390300000|2022-09-05 15:05:00|14041.3|14036.3|14042.2|14037.2|14042.3|14037.3|14040.1|14035.1|157
1662390600000|2022-09-05 15:10:00|14042.1|14037.1|14043|14038|14043.5|14038.5|14041.6|14036.6|157
1662390900000|2022-09-05 15:15:00|14042.9|14037.9|14043|14038|14044|14039|14042.4|14037.4|227
1662391200000|2022-09-05 15:20:00|14042.9|14037.9|14044.8|14039.8|14044.9|14039.9|14042.7|14037.7|179
1662391500000|2022-09-05 15:25:00|14044.7|14039.7|14044.8|14039.8|14045.1|14040.1|14044.5|14039.5|128
1662391800000|2022-09-05 15:30:00|14044.7|14039.7|14046.2|14041.2|14046.9|14041.9|14044.7|14039.7|168
1662392100000|2022-09-05 15:35:00|14046.1|14041.1|14046.1|14041.1|14046.3|14042.8|14044.4|14040.8|130
1662392400000|2022-09-05 15:40:00|14044.4|14042.4|14046|14041|14046.3|14042.7|14044.4|14040.3|93
1662392700000|2022-09-05 15:45:00|14046.1|14041.1|14044.2|14042.2|14046.3|14042.7|14044.1|14040.7|114
1662393000000|2022-09-05 15:50:00|14044.3|14042.3|14043.4|14038.4|14045.9|14042.4|14041.8|14038.2|101
1662393300000|2022-09-05 15:55:00|14043.3|14038.3|14043.3|14038.3|14043.4|14040|14041.2|14037.9|162
1662393600000|2022-09-05 16:00:00|14043.4|14038.4|14043.5|14038.5|14043.7|14039.9|14041.6|14038.1|131
1662393900000|2022-09-05 16:05:00|14043.6|14038.6|14044.2|14039.2|14044.7|14040.8|14042.1|14038.4|130
1662394200000|2022-09-05 16:10:00|14044.1|14039.1|14041|14036|14044.3|14039.3|14040.9|14035.9|132
1662394500000|2022-09-05 16:15:00|14040.9|14035.9|14040|14035|14040.9|14035.9|14039.5|14034.5|140
1662394800000|2022-09-05 16:20:00|14039.9|14034.9|14040.8|14035.8|14042.4|14037.4|14039.9|14034.9|157
1662395100000|2022-09-05 16:25:00|14040.7|14035.7|14041.2|14036.2|14042.1|14037.1|14040.7|14035.7|132
1662395400000|2022-09-05 16:30:00|14041.3|14036.3|14041.8|14036.8|14042.2|14037.2|14041.3|14036.3|155
1662395700000|2022-09-05 16:35:00|14041.7|14036.7|14042|14037|14042.1|14037.1|14041.3|14036.3|158
1662396000000|2022-09-05 16:40:00|14041.9|14036.9|14042.3|14037.3|14042.6|14038.6|14040.5|14036.7|138
1662396300000|2022-09-05 16:45:00|14042.1|14037.1|14042.2|14037.2|14042.4|14038.8|14040.5|14037.1|91
1662396600000|2022-09-05 16:50:00|14042.3|14037.3|14042.1|14037.1|14042.4|14038.8|14040.6|14037|66
1662396900000|2022-09-05 16:55:00|14040.6|14038.6|14042.1|14037.1|14043.2|14038.7|14040.5|14037|120
1662397200000|2022-09-05 17:00:00|14042.2|14037.2|14042.7|14037.7|14043.2|14038.2|14042.2|14037.2|91
1662397500000|2022-09-05 17:05:00|14042.6|14037.6|14042.7|14037.7|14042.8|14037.8|14042.5|14037.5|48
1662397800000|2022-09-05 17:10:00|14042.8|14037.8|14042.7|14037.7|14042.9|14037.9|14042.4|14037.4|50
1662398100000|2022-09-05 17:15:00|14042.6|14037.6|14042.7|14037.7|14042.8|14037.8|14042.5|14037.5|49
1662398400000|2022-09-05 17:20:00|14042.5|14037.5|14042.7|14037.7|14042.9|14037.9|14042.5|14037.5|40
1662398700000|2022-09-05 17:25:00|14042.6|14037.6|14042.7|14037.7|14043.1|14038.1|14042.5|14037.5|38
1662399000000|2022-09-05 17:30:00|14042.8|14037.8|14042.8|14037.8|14042.8|14037.8|14042.7|14037.7|43
1662399300000|2022-09-05 17:35:00|14042.7|14037.7|14042.8|14037.8|14042.8|14037.8|14042.7|14037.7|34
1662399600000|2022-09-05 17:40:00|14042.7|14037.7|14042.7|14037.7|14042.8|14037.8|14042.7|14037.7|25
1662399900000|2022-09-05 17:45:00|14042.8|14037.8|14042.9|14037.9|14042.9|14037.9|14042.7|14037.7|31
1662400200000|2022-09-05 17:50:00|14042.8|14037.8|14042.8|14037.8|14042.9|14037.9|14042.7|14037.7|15
1662400500000|2022-09-05 17:55:00|14042.7|14037.7|14042.8|14037.8|14042.9|14037.9|14042.7|14037.7|48
1662400800000|2022-09-05 18:00:00|14042.7|14037.7|14042.3|14037.3|14043|14038|14041.9|14036.9|60
1662401100000|2022-09-05 18:05:00|14042.4|14037.4|14042.6|14037.6|14042.6|14037.6|14042.1|14037.1|60
1662401400000|2022-09-05 18:10:00|14042.5|14037.5|14042.2|14037.2|14042.6|14037.6|14042.1|14037.1|59
1662401700000|2022-09-05 18:15:00|14042.3|14037.3|14042.4|14037.4|14042.8|14037.8|14042|14037|61
1662402000000|2022-09-05 18:20:00|14042.3|14037.3|14042.3|14037.3|14042.7|14037.7|14042.2|14037.2|69
1662402300000|2022-09-05 18:25:00|14042.2|14037.2|14042.4|14037.4|14042.6|14037.6|14042.2|14037.2|63
1662402600000|2022-09-05 18:30:00|14042.5|14037.5|14042.4|14037.4|14042.6|14037.6|14042.3|14037.3|39
1662402900000|2022-09-05 18:35:00|14042.3|14037.3|14042.6|14037.6|14042.6|14037.6|14042.2|14037.2|85
1662403200000|2022-09-05 18:40:00|14042.5|14037.5|14042|14037|14042.6|14037.6|14042|14037|125
1662403500000|2022-09-05 18:45:00|14041.9|14036.9|14042.1|14037.1|14042.6|14037.6|14041.9|14036.9|66
1662403800000|2022-09-05 18:50:00|14042.2|14037.2|14042|14037|14042.3|14038.8|14040.7|14037|60
1662404100000|2022-09-05 18:55:00|14042.3|14037.3|14042.7|14037.7|14043|14038.8|14040.7|14036.9|104
1662404400000|2022-09-05 19:00:00|14042.8|14037.8|14041.7|14036.7|14043.7|14038.7|14041.6|14036.6|136
1662404700000|2022-09-05 19:05:00|14042|14037|14040.7|14035.7|14042.2|14037.2|14040.3|14035.3|98
1662405000000|2022-09-05 19:10:00|14040.6|14035.6|14040.7|14035.7|14041.1|14036.1|14040.1|14035.1|90
1662405300000|2022-09-05 19:15:00|14040.9|14035.9|14040.6|14035.6|14040.9|14035.9|14039.8|14034.8|98
1662405600000|2022-09-05 19:20:00|14040.3|14035.3|14040.6|14035.6|14041.4|14036.2|14039.9|14034.9|118
1662405900000|2022-09-05 19:25:00|14040.4|14035.4|14040.9|14035.9|14041.9|14036.1|14040.1|14035|109
1662406200000|2022-09-05 19:30:00|14040.8|14035.8|14040.7|14035.7|14041.2|14036.2|14040|14034.7|70
1662406500000|2022-09-05 19:35:00|14040.4|14035.4|14040.4|14035.4|14041|14036|14040.1|14035.1|79
1662406800000|2022-09-05 19:40:00|14040.8|14035.8|14040.6|14035.6|14040.8|14035.8|14040.2|14035.2|66
1662407100000|2022-09-05 19:45:00|14040.4|14035.4|14040.5|14035.5|14041.1|14035.8|14039.9|14034.7|87
1662407400000|2022-09-05 19:50:00|14040.4|14035.4|14040.5|14035.5|14040.7|14035.7|14040.2|14035.2|75
1662407700000|2022-09-05 19:55:00|14040.4|14035.4|14039.9|14034.9|14041|14035.5|14039.7|14033.8|116
1662408000000|2022-09-05 20:00:00|14040|14035|14042.7|14034.9|14042.7|14036.3|14039.5|14034.4|146
1662408300000|2022-09-05 20:05:00|14042.2|14035.3|14040.9|14035.9|14042.2|14036.3|14040.7|14034.9|89
1662408600000|2022-09-05 20:10:00|14041|14036|14043.3|14035.3|14044.3|14036.7|14040.6|14034.7|159
1662408900000|2022-09-05 20:15:00|14043.4|14035.4|14041.2|14036.2|14044.6|14036.3|14038.8|14033.1|232
1662409200000|2022-09-05 20:20:00|14042.1|14035.6|14040.3|14035.3|14043.4|14036.3|14038.9|14033|246
1662409500000|2022-09-05 20:25:00|14040.4|14035.4|14041.1|14034.7|14043.1|14035.9|14039.7|14034|128
1662409800000|2022-09-05 20:30:00|14040.4|14034.4|14041.5|14034.6|14043.7|14035.8|14039.5|14033.8|151
1662410100000|2022-09-05 20:35:00|14041.6|14034.7|14039.8|14034.8|14042.1|14035.9|14038.6|14032.8|143
1662410400000|2022-09-05 20:40:00|14040.8|14034.2|14039.8|14034.8|14041.2|14035.5|14039.2|14034.2|102
1662410700000|2022-09-05 20:45:00|14041|14034.4|14039.8|14034.8|14042.1|14036|14039.8|14032.4|117
1662411000000|2022-09-05 20:50:00|14039.7|14034.7|14039.3|14032.4|14041|14035|14038.1|14030.8|152
1662411300000|2022-09-05 20:55:00|14039.8|14031.1|14038.8|14029.8|14043.6|14032|14036.9|14027.1|169
1662411600000|2022-09-05 21:00:00|14038.7|14029.7|14038.8|14027.7|14040.4|14029.9|14037.7|14027.4|24
1662411900000|2022-09-05 21:05:00|14038.6|14029.3|14038.6|14030.1|14041.2|14033.7|14036.9|14028.5|75
1662412200000|2022-09-05 21:10:00|14043.6|14027.6|14041.5|14029.4|14043.6|14033.4|14037.6|14026.6|157
1662412500000|2022-09-05 21:15:00|14042.4|14028.6|14039.2|14030|14043.5|14033.4|14036.5|14027.1|149
1662412800000|2022-09-05 21:20:00|14039.1|14030.1|14040|14030.4|14042.3|14030.8|14037|14028.1|109
1662413100000|2022-09-05 21:25:00|14037.4|14028.4|14042.5|14027.9|14042.5|14033.3|14037.3|14027.5|239
1662413400000|2022-09-05 21:30:00|14043.4|14027.4|14038.8|14028.8|14043.4|14031.3|14037.3|14027|193
1662413700000|2022-09-05 21:35:00|14038.4|14029.1|14038.9|14029.3|14042.1|14032.2|14037.2|14027|161
1662414000000|2022-09-05 21:40:00|14038.8|14030.3|14040.4|14029|14042.4|14032.6|14037.2|14027.7|199
1662414300000|2022-09-05 21:45:00|14040.6|14028.6|14038.8|14028.9|14041.2|14031.9|14036.6|14027.6|188
1662414600000|2022-09-05 21:50:00|14038.9|14028.1|14039.6|14029.3|14042.6|14032.2|14036.5|14026.6|188
1662414900000|2022-09-05 21:55:00|14039|14029.7|14040.2|14032.2|14047.8|14033.8|14037.5|14026.8|159
1662415200000|2022-09-05 22:00:00|14041.6|14032.3|14038.7|14030.4|14044.4|14033.9|14036.6|14027.3|238
1662415500000|2022-09-05 22:05:00|14038|14030.3|14037|14029.8|14041.7|14031.8|14036.3|14026.8|230
1662415800000|2022-09-05 22:10:00|14036.4|14029.1|14036.2|14027.6|14038.5|14031.2|14034|14027.6|172
1662416100000|2022-09-05 22:15:00|14035.4|14028.4|14032.1|14027.1|14036|14029.5|14031.9|14025.8|179
1662416400000|2022-09-05 22:20:00|14032|14027|14030.6|14023.6|14033.5|14027.5|14029.5|14022.6|138
1662416700000|2022-09-05 22:25:00|14030.3|14023.9|14030.5|14025.5|14031.9|14026|14029.6|14023.4|178
1662417000000|2022-09-05 22:30:00|14030.6|14025.6|14029.5|14024.5|14031.9|14025.8|14029.3|14023.1|122
1662417300000|2022-09-05 22:35:00|14029.2|14024.2|14029.4|14024.4|14030.3|14024.6|14029|14023.8|79
1662417600000|2022-09-05 22:40:00|14029.5|14024.5|14029.5|14024.5|14029.8|14024.8|14029.2|14024.2|91
1662417900000|2022-09-05 22:45:00|14029.2|14024.2|14029.4|14024.4|14030.4|14024.8|14029.2|14023.2|86
1662418200000|2022-09-05 22:50:00|14029.3|14024.3|14029.5|14024.5|14029.7|14024.7|14029.2|14024.2|89
1662418500000|2022-09-05 22:55:00|14029.3|14024.3|14029.5|14024.5|14029.9|14024.9|14029.3|14024.3|91
1662418800000|2022-09-05 23:00:00|14029.4|14024.4|14029.5|14024.5|14029.6|14026|14027.9|14024.2|104
1662419100000|2022-09-05 23:05:00|14029.4|14024.4|14029.3|14024.3|14029.6|14024.6|14029.2|14024.2|76
1662419400000|2022-09-05 23:10:00|14029.4|14024.4|14029.8|14024.8|14029.9|14024.9|14029.2|14024.2|90
1662419700000|2022-09-05 23:15:00|14029.9|14024.9|14029.3|14024.3|14029.9|14024.9|14028.8|14023.8|156
1662420000000|2022-09-05 23:20:00|14029.2|14024.2|14026.3|14021.3|14029.2|14024.2|14025.7|14020.7|245
1662420300000|2022-09-05 23:25:00|14026.2|14021.2|14026.9|14021.9|14027.8|14022.8|14025|14020|169
1662420600000|2022-09-05 23:30:00|14027.1|14022.1|14029|14024|14029.1|14024.1|14027|14022|156
1662420900000|2022-09-05 23:35:00|14029.1|14024.1|14026.6|14021.6|14029.6|14024.6|14025.3|14020.3|256
1662421200000|2022-09-05 23:40:00|14026.4|14021.4|14025.8|14020.8|14026.4|14021.4|14025|14020|143
1662421500000|2022-09-05 23:45:00|14025.4|14020.4|14026.9|14021.9|14027.2|14023.1|14024.2|14019.2|203
1662421800000|2022-09-05 23:50:00|14026.7|14021.7|14024.8|14019.8|14026.9|14022.6|14024.3|14019.3|299
1662422100000|2022-09-05 23:55:00|14024.7|14019.7|14025|14020|14025.2|14021.6|14023.4|14019.1|204
1662422400000|2022-09-06 00:00:00|14024.5|14019.5|14024.3|14019.3|14026.7|14023.2|14022|14018.5|346
1662422700000|2022-09-06 00:05:00|14024.4|14019.4|14018.3|14016.3|14024.4|14020.9|14013.3|14009.7|389
1662423000000|2022-09-06 00:10:00|14018.2|14016.2|14016.8|14014.8|14021|14017.6|14016.8|14013.2|351
1662423300000|2022-09-06 00:15:00|14016.9|14014.9|14015.1|14013.1|14020.5|14016.9|14014.7|14011.2|358
1662423600000|2022-09-06 00:20:00|14015.2|14013.2|14017.4|14015.4|14017.9|14015.5|14014|14009.8|323
1662423900000|2022-09-06 00:25:00|14017.5|14015.5|14015.9|14013.9|14019.9|14016.8|14015.9|14012.8|301
1662424200000|2022-09-06 00:30:00|14016|14014|14013.6|14011.6|14017.5|14014.2|14012.9|14009.4|325
1662424500000|2022-09-06 00:35:00|14013.7|14011.7|14014.7|14009.7|14015.6|14011.9|14010.8|14007.8|296
1662424800000|2022-09-06 00:40:00|14013.2|14011.2|14014.1|14009.1|14014.8|14011.2|14011.2|14007.7|354
1662425100000|2022-09-06 00:45:00|14012.5|14010.5|14009.6|14007.6|14015|14011.5|14009.3|14007.3|269
1662425400000|2022-09-06 00:50:00|14009.8|14007.8|14009.1|14004.1|14013.7|14010.3|14006.3|14003|307
1662425700000|2022-09-06 00:55:00|14008.1|14006.1|14010|14005|14011|14007.6|14007.4|14003.7|365
1662426000000|2022-09-06 01:00:00|14009.6|14004.6|14012.5|14007.5|14012.8|14009.5|14008.1|14004.4|300
1662426300000|2022-09-06 01:05:00|14011|14009|14010.5|14008.5|14013.9|14010.2|14009|14005.9|273
1662426600000|2022-09-06 01:10:00|14011.9|14006.9|14014.3|14009.3|14015.3|14011.8|14009.9|14006.5|302
1662426900000|2022-09-06 01:15:00|14014.5|14009.5|14021.9|14016.9|14023.5|14020.2|14013.2|14009.4|412
1662427200000|2022-09-06 01:20:00|14020.1|14018.1|14015.5|14010.5|14021.1|14018.5|14013.2|14010.1|335
1662427500000|2022-09-06 01:25:00|14015.4|14010.4|14013.8|14011.8|14017.9|14014.6|14013.7|14010.2|360
1662427800000|2022-09-06 01:30:00|14013.5|14011.5|14017.7|14015.7|14019.6|14015.7|14013.4|14010.3|344
1662428100000|2022-09-06 01:35:00|14017.6|14015.6|14015.4|14013.4|14018.6|14015.6|14012.9|14009.4|323
1662428400000|2022-09-06 01:40:00|14015.3|14013.3|14017.5|14015.5|14019.1|14015.7|14015.3|14012.5|249
1662428700000|2022-09-06 01:45:00|14017.4|14015.4|14019.1|14017.1|14022.1|14018.7|14017.4|14014.2|315
1662429000000|2022-09-06 01:50:00|14019|14017|14020.4|14015.4|14022.1|14018.4|14018.4|14015|289
1662429300000|2022-09-06 01:55:00|14020.3|14015.3|14018.8|14016.8|14021.9|14018.2|14018.4|14015|299
1662429600000|2022-09-06 02:00:00|14019|14017|14018.9|14016.9|14021.2|14017.7|14018.5|14015|306
1662429900000|2022-09-06 02:05:00|14019|14017|14022.3|14020.3|14023.8|14020.7|14018.5|14015|289
1662430200000|2022-09-06 02:10:00|14023.8|14018.8|14023.5|14021.5|14028.4|14024.9|14022.2|14018.8|337
1662430500000|2022-09-06 02:15:00|14023.6|14021.6|14027.3|14022.3|14028.9|14025.5|14023.5|14020.2|285
1662430800000|2022-09-06 02:20:00|14027.2|14022.2|14027.6|14025.6|14030|14026.5|14024.7|14021.2|306
1662431100000|2022-09-06 02:25:00|14027.5|14025.5|14025.2|14023.2|14030|14027|14024.7|14021.4|299
1662431400000|2022-09-06 02:30:00|14025.4|14023.4|14026.4|14024.4|14029.1|14025.7|14025.4|14022.1|337
1662431700000|2022-09-06 02:35:00|14026.3|14024.3|14022.5|14020.5|14027.9|14024.7|14022.4|14018.9|292
1662432000000|2022-09-06 02:40:00|14022.6|14020.6|14022.8|14020.8|14024.7|14021.6|14021.7|14019.1|266
1662432300000|2022-09-06 02:45:00|14022.9|14020.9|14019.6|14017.6|14023.6|14020.9|14018.7|14015.5|246
1662432600000|2022-09-06 02:50:00|14019.7|14017.7|14021.9|14019.9|14024.2|14020.8|14019.6|14016.2|215
1662432900000|2022-09-06 02:55:00|14021.8|14019.8|14024.5|14019.5|14024.9|14021.5|14021.3|14018.1|211
1662433200000|2022-09-06 03:00:00|14024.4|14019.4|14025.3|14023.3|14027.3|14023.8|14022.6|14019.1|263
1662433500000|2022-09-06 03:05:00|14025.4|14023.4|14029.5|14027.5|14031.1|14027.8|14024.8|14021.2|230
1662433800000|2022-09-06 03:10:00|14029.6|14027.6|14030.7|14028.7|14032.8|14029.5|14029.4|14025.9|288
1662434100000|2022-09-06 03:15:00|14030.8|14028.8|14030.8|14028.8|14033.7|14030|14028.9|14025.4|274
1662434400000|2022-09-06 03:20:00|14030.9|14028.9|14028.7|14026.7|14031.8|14028.9|14028.4|14024.9|218
1662434700000|2022-09-06 03:25:00|14028.6|14026.6|14029.4|14027.4|14031.1|14027.9|14026.6|14023.1|250
1662435000000|2022-09-06 03:30:00|14029.5|14027.5|14032.1|14030.1|14032.9|14030.1|14029.4|14026.4|221
1662435300000|2022-09-06 03:35:00|14031.9|14029.9|14035.6|14030.6|14035.6|14032|14030.7|14027.5|246
1662435600000|2022-09-06 03:40:00|14035.5|14030.5|14038.9|14033.9|14039|14035.5|14034|14030.2|251
1662435900000|2022-09-06 03:45:00|14038.8|14033.8|14039.5|14037.5|14041.3|14037.7|14037.2|14033.6|268
1662436200000|2022-09-06 03:50:00|14039.4|14037.4|14037.5|14035.5|14040.8|14037.4|14037.5|14034.1|217
1662436500000|2022-09-06 03:55:00|14037.6|14035.6|14035.8|14033.8|14038.9|14035.9|14035.2|14031.9|216
1662436800000|2022-09-06 04:00:00|14035.7|14033.7|14034.7|14032.7|14037.3|14033.9|14031.5|14028.2|224
1662437100000|2022-09-06 04:05:00|14034.8|14032.8|14034.5|14032.5|14036.2|14033.3|14033.5|14031.1|133
1662437400000|2022-09-06 04:10:00|14034.4|14032.4|14033.1|14031.1|14035.8|14032.4|14032.5|14029.3|190
1662437700000|2022-09-06 04:15:00|14033.2|14031.2|14035.9|14033.9|14037.7|14034.7|14033|14029.6|244
1662438000000|2022-09-06 04:20:00|14036.1|14034.1|14031.7|14029.7|14037.7|14034.2|14031.3|14029.3|229
1662438300000|2022-09-06 04:25:00|14031.8|14029.8|14031.5|14026.5|14032.9|14029.8|14028.6|14024.9|256
1662438600000|2022-09-06 04:30:00|14031.6|14026.6|14033.4|14028.4|14036.3|14031.3|14030.9|14025.9|477
1662438900000|2022-09-06 04:35:00|14033.6|14028.6|14032.2|14030.2|14035.2|14030.2|14030.9|14027|436
1662439200000|2022-09-06 04:40:00|14033.6|14028.6|14034.4|14029.4|14035.9|14032.5|14031.7|14028.3|277
1662439500000|2022-09-06 04:45:00|14034.5|14029.5|14034.9|14032.9|14036.6|14033.2|14031.3|14028.3|295
1662439800000|2022-09-06 04:50:00|14034.8|14032.8|14038|14033|14038.4|14034.7|14031.9|14028.2|380
1662440100000|2022-09-06 04:55:00|14038.3|14033.3|14041.9|14036.9|14042.6|14038|14036.3|14032.6|413
1662440400000|2022-09-06 05:00:00|14041.7|14036.7|14041.3|14039.3|14043.2|14039.7|14039.9|14036.2|420
1662440700000|2022-09-06 05:05:00|14041.4|14039.4|14039.5|14037.5|14042.6|14039.5|14039|14036.2|270
1662441000000|2022-09-06 05:10:00|14039.6|14037.6|14038|14036|14041.4|14038.1|14037.5|14033.7|312
1662441300000|2022-09-06 05:15:00|14037.9|14035.9|14038.8|14033.8|14039.2|14036|14036.8|14033.3|213
1662441600000|2022-09-06 05:20:00|14037.3|14035.3|14032.5|14030.5|14038.8|14035.3|14032.5|14029.1|256
1662441900000|2022-09-06 05:25:00|14032.4|14030.4|14032.4|14030.4|14034.6|14031|14031.2|14027.4|290
1662442200000|2022-09-06 05:30:00|14032.3|14030.3|14031|14029|14034.5|14031.4|14029.3|14026.1|292
1662442500000|2022-09-06 05:35:00|14031.1|14029.1|14026.1|14024.1|14032.5|14029.1|14025.5|14022|332
1662442800000|2022-09-06 05:40:00|14026.2|14024.2|14031.3|14026.3|14033.4|14030.1|14026.2|14022.7|372
1662443100000|2022-09-06 05:45:00|14031.4|14026.4|14032|14030|14034.9|14031.7|14029.9|14026.3|348
1662443400000|2022-09-06 05:50:00|14031.9|14029.9|14034.6|14029.6|14035.7|14032.3|14031.8|14027.6|311
1662443700000|2022-09-06 05:55:00|14033.1|14031.1|14038.8|14036.8|14040.8|14037.2|14033|14029.5|333
1662444000000|2022-09-06 06:00:00|14038.7|14036.7|14039.2|14037.2|14044.7|14041.9|14038.7|14035.3|335
1662444300000|2022-09-06 06:05:00|14038.9|14036.9|14042.2|14037.2|14044.2|14040.1|14038.9|14036.2|416
1662444600000|2022-09-06 06:10:00|14042|14037|14040.5|14038.5|14042.6|14039.1|14039.4|14035.9|412
1662444900000|2022-09-06 06:15:00|14042|14037|14042.1|14037.1|14043.8|14040.1|14040.1|14036.2|347
1662445200000|2022-09-06 06:20:00|14042.2|14037.2|14038.6|14033.6|14042.2|14038.7|14035.9|14032.4|383
1662445500000|2022-09-06 06:25:00|14037|14035|14037.8|14035.8|14039.2|14036|14035.7|14032.5|262
1662445800000|2022-09-06 06:30:00|14037.9|14035.9|14038.4|14036.4|14041.7|14038.9|14036.8|14033.2|342
1662446100000|2022-09-06 06:35:00|14038.5|14036.5|14037.9|14035.9|14041.1|14038|14035.4|14032.2|307
1662446400000|2022-09-06 06:40:00|14037.8|14035.8|14035.2|14033.2|14040.6|14037.1|14035.1|14032.3|370
1662446700000|2022-09-06 06:45:00|14035.4|14033.4|14033.6|14031.6|14038.6|14035.5|14033.4|14030.1|278
1662447000000|2022-09-06 06:50:00|14033.7|14031.7|14031.8|14029.8|14036.1|14032.6|14031.8|14028.2|322
1662447300000|2022-09-06 06:55:00|14032|14030|14034.3|14029.3|14034.3|14030|14026.6|14023|449
1662447600000|2022-09-06 07:00:00|14034.1|14029.1|14035.5|14033.5|14037.6|14034.2|14030.1|14026.6|476
1662447900000|2022-09-06 07:05:00|14037|14032|14035.3|14033.3|14040.2|14036.9|14034.9|14031.4|458
1662448200000|2022-09-06 07:10:00|14035.4|14033.4|14037.8|14032.8|14042.1|14038.9|14034.5|14031.4|453
1662448500000|2022-09-06 07:15:00|14038.1|14033.1|14037.5|14035.5|14042|14037.5|14033.4|14030.4|466
1662448800000|2022-09-06 07:20:00|14037.6|14035.6|14037.1|14035.1|14040.2|14036.9|14036.3|14032.5|477
1662449100000|2022-09-06 07:25:00|14037.2|14035.2|14040.4|14038.4|14040.5|14038.5|14036.2|14032.6|348
1662449400000|2022-09-06 07:30:00|14040.3|14038.3|14042|14040|14043.2|14040.4|14039.2|14035.8|354
1662449700000|2022-09-06 07:35:00|14041.9|14039.9|14038.6|14036.6|14042.9|14040.6|14037.3|14034.2|373
1662450000000|2022-09-06 07:40:00|14038.4|14036.4|14037.7|14035.7|14039.3|14036.6|14035.6|14033.2|301
1662450300000|2022-09-06 07:45:00|14037.8|14035.8|14038.3|14033.3|14038.7|14035.8|14034.2|14030.7|371
1662450600000|2022-09-06 07:50:00|14038.4|14033.4|14034.2|14032.2|14038.8|14035.6|14033.6|14030|379
1662450900000|2022-09-06 07:55:00|14034.4|14032.4|14039.6|14034.6|14040.9|14037.3|14033.8|14031.8|316
1662451200000|2022-09-06 08:00:00|14038.1|14036.1|14037.4|14032.4|14042|14039|14037.4|14032.4|313
1662451500000|2022-09-06 08:05:00|14037.3|14032.3|14044.1|14039.1|14044.4|14041.1|14035.4|14031.7|374
1662451800000|2022-09-06 08:10:00|14043.8|14038.8|14044.1|14042.1|14046.1|14042.9|14041.9|14038.5|377
1662452100000|2022-09-06 08:15:00|14044.2|14042.2|14045.6|14043.6|14047.2|14044|14044|14040.6|329
1662452400000|2022-09-06 08:20:00|14045.5|14043.5|14047.9|14045.9|14049.6|14046.1|14045.4|14042.8|327
1662452700000|2022-09-06 08:25:00|14048|14046|14047.7|14045.7|14049.5|14046.1|14045.9|14042.4|341
1662453000000|2022-09-06 08:30:00|14047.6|14045.6|14048.9|14046.9|14050.2|14047.2|14046.4|14043|330
1662453300000|2022-09-06 08:35:00|14050.4|14045.4|14053|14051|14054|14051.1|14048.9|14045.4|311
1662453600000|2022-09-06 08:40:00|14053.1|14051.1|14053.1|14051.1|14055|14052.1|14051.7|14048.3|356
1662453900000|2022-09-06 08:45:00|14053|14051|14052|14050|14055|14052|14051.5|14048.5|374
1662454200000|2022-09-06 08:50:00|14052.1|14050.1|14050.3|14045.3|14053.8|14050.7|14050.2|14045.2|352
1662454500000|2022-09-06 08:55:00|14050.4|14045.4|14049.6|14044.6|14051.3|14047.7|14045.1|14041.4|416
1662454800000|2022-09-06 09:00:00|14048.1|14046.1|14052.9|14050.9|14054.8|14051.7|14048.1|14044.8|345
1662455100000|2022-09-06 09:05:00|14053|14051|14055.9|14053.9|14056|14053.9|14051.4|14048.6|315
1662455400000|2022-09-06 09:10:00|14056|14054|14057|14055|14058.4|14055|14054.9|14051.5|296
1662455700000|2022-09-06 09:15:00|14056.8|14054.8|14056.2|14054.2|14058.2|14055.1|14055.4|14051.8|288
1662456000000|2022-09-06 09:20:00|14056.3|14054.3|14056.7|14051.7|14059.4|14056.2|14055|14050.6|265
1662456300000|2022-09-06 09:25:00|14055.3|14053.3|14048.4|14046.4|14056.7|14053.7|14048.4|14045.7|360
1662456600000|2022-09-06 09:30:00|14048.3|14046.3|14049|14047|14051.1|14048.5|14047.3|14044.1|392
1662456900000|2022-09-06 09:35:00|14049.6|14047.6|14046.6|14044.6|14051.5|14048.1|14046.4|14043.2|343
1662457200000|2022-09-06 09:40:00|14046.7|14044.7|14046.1|14044.1|14048.4|14045.2|14043|14039.6|342
1662457500000|2022-09-06 09:45:00|14047.5|14042.5|14045|14043|14048.5|14045.3|14044.5|14042|314
1662457800000|2022-09-06 09:50:00|14044.9|14042.9|14044.7|14042.7|14046|14043.1|14042.4|14039.3|278
1662458100000|2022-09-06 09:55:00|14044.8|14042.8|14045.8|14040.8|14047|14043.9|14044.2|14040.6|289
1662458400000|2022-09-06 10:00:00|14045.7|14040.7|14045.4|14040.4|14046.5|14043.5|14043.3|14039.8|302
1662458700000|2022-09-06 10:05:00|14043.8|14041.8|14042.5|14037.5|14045.3|14041.9|14040.8|14037|360
1662459000000|2022-09-06 10:10:00|14042.7|14037.7|14039.7|14034.7|14043.1|14039.4|14038.1|14034.6|321
1662459300000|2022-09-06 10:15:00|14039.6|14034.6|14046.5|14041.5|14047|14042.9|14037.6|14034.6|430
1662459600000|2022-09-06 10:20:00|14046.3|14041.3|14041.9|14039.9|14046.9|14041.9|14040.8|14037.5|353
1662459900000|2022-09-06 10:25:00|14041.8|14039.8|14046.2|14041.2|14047.7|14044.2|14041.7|14038|355
1662460200000|2022-09-06 10:30:00|14046|14041|14049.5|14047.5|14051.6|14048.4|14044.6|14040.9|333
1662460500000|2022-09-06 10:35:00|14049.6|14047.6|14048|14046|14051.4|14048.1|14046.3|14042.7|334
1662460800000|2022-09-06 10:40:00|14049.4|14044.4|14048.4|14046.4|14050.8|14047.2|14047.5|14043.9|330
1662461100000|2022-09-06 10:45:00|14048.3|14046.3|14051.4|14046.4|14051.5|14048|14046.8|14043.2|295
1662461400000|2022-09-06 10:50:00|14051.3|14046.3|14048.7|14046.7|14051.4|14046.9|14047|14043.8|318
1662461700000|2022-09-06 10:55:00|14050.1|14045.1|14050.8|14045.8|14052.6|14049.2|14048.8|14045.1|287
1662462000000|2022-09-06 11:00:00|14050.9|14045.9|14046.8|14044.8|14050.9|14047.8|14045.6|14042.4|300
1662462300000|2022-09-06 11:05:00|14046.7|14044.7|14047.1|14045.1|14050.4|14047.1|14046.6|14043.3|293
1662462600000|2022-09-06 11:10:00|14048.7|14043.7|14045.7|14043.7|14048.7|14045.3|14045.1|14041.7|247
1662462900000|2022-09-06 11:15:00|14045.6|14043.6|14046.3|14044.3|14047.1|14044.6|14044.1|14040.9|331
1662463200000|2022-09-06 11:20:00|14046.2|14044.2|14051.7|14049.7|14053.7|14050.1|14045.7|14043.7|307
1662463500000|2022-09-06 11:25:00|14051.6|14049.6|14053.1|14048.1|14054.9|14051.1|14050.4|14047|332
1662463800000|2022-09-06 11:30:00|14053.2|14048.2|14056.5|14051.5|14057.5|14054.1|14051.1|14047.9|365
1662464100000|2022-09-06 11:35:00|14054.9|14052.9|14055.8|14050.8|14057.5|14054.2|14053.7|14050.3|309
1662464400000|2022-09-06 11:40:00|14056|14051|14055.9|14050.9|14057.3|14053.8|14053.7|14050.2|400
1662464700000|2022-09-06 11:45:00|14055.8|14050.8|14057.4|14055.4|14059.2|14056.2|14054|14050.8|313
1662465000000|2022-09-06 11:50:00|14057.3|14055.3|14057.3|14055.3|14059.5|14056|14056.6|14053.7|326
1662465300000|2022-09-06 11:55:00|14057.2|14055.2|14054.6|14049.6|14058.9|14055.3|14052.7|14048.9|351
1662465600000|2022-09-06 12:00:00|14054.7|14049.7|14053.5|14048.5|14056|14051.1|14052.4|14047.4|362
1662465900000|2022-09-06 12:05:00|14053.6|14048.6|14047|14045|14056.3|14052.7|14047|14043.4|430
1662466200000|2022-09-06 12:10:00|14047.2|14045.2|14051.3|14046.3|14053|14049.4|14047|14043.4|395
1662466500000|2022-09-06 12:15:00|14051.4|14046.4|14054.4|14049.4|14054.7|14051.4|14050.3|14046.2|377
1662466800000|2022-09-06 12:20:00|14052.9|14050.9|14054.3|14049.3|14055.2|14051.1|14051.2|14047.7|378
1662467100000|2022-09-06 12:25:00|14054.5|14049.5|14055.2|14050.2|14055.5|14051.7|14052.1|14047.9|330
1662467400000|2022-09-06 12:30:00|14055.3|14050.3|14058.3|14056.3|14060.1|14056.6|14053.4|14048.9|362
1662467700000|2022-09-06 12:35:00|14059.9|14054.9|14054.3|14052.3|14059.9|14056.4|14053.9|14050.2|348
1662468000000|2022-09-06 12:40:00|14055.7|14050.7|14055.5|14050.5|14056.7|14053.4|14051.7|14048.2|376
1662468300000|2022-09-06 12:45:00|14055.4|14050.4|14057.3|14052.3|14059.5|14056|14053.8|14049.9|398
1662468600000|2022-09-06 12:50:00|14057.2|14052.2|14058.9|14056.9|14060.9|14057.7|14056.2|14051.6|389
1662468900000|2022-09-06 12:55:00|14060.2|14055.2|14060.8|14058.8|14062.1|14059|14058.3|14054.8|299
1662469200000|2022-09-06 13:00:00|14060.7|14058.7|14063.6|14061.6|14065.2|14061.8|14059.1|14056.3|329
1662469500000|2022-09-06 13:05:00|14063.5|14061.5|14064.5|14062.5|14066.4|14063.1|14062.9|14059.3|320
1662469800000|2022-09-06 13:10:00|14064.3|14062.3|14063.4|14061.4|14066.5|14063|14063.2|14059.9|312
1662470100000|2022-09-06 13:15:00|14063.3|14061.3|14061.2|14059.2|14065.3|14061.8|14059.6|14056.8|343
1662470400000|2022-09-06 13:20:00|14061.3|14059.3|14061.3|14059.3|14063.8|14060.8|14060.5|14058.5|246
1662470700000|2022-09-06 13:25:00|14061.4|14059.4|14064.5|14062.5|14065.2|14063|14061.2|14058.3|297
1662471000000|2022-09-06 13:30:00|14064.4|14062.4|14068.9|14063.9|14069.4|14065.9|14062.5|14060.5|356
1662471300000|2022-09-06 13:35:00|14067.6|14065.6|14069.2|14067.2|14071.1|14067.5|14065.9|14062.3|391
1662471600000|2022-09-06 13:40:00|14068.7|14066.7|14069|14064|14072.1|14069.1|14067.3|14062.3|389
1662471900000|2022-09-06 13:45:00|14069.1|14064.1|14070.7|14065.7|14072.4|14069|14064.7|14059.7|430
1662472200000|2022-09-06 13:50:00|14070.8|14065.8|14072.1|14067.1|14072.1|14067.9|14068.4|14064.2|390
1662472500000|2022-09-06 13:55:00|14071|14069|14071.7|14066.7|14073.2|14069.7|14070.2|14065.7|312
1662472800000|2022-09-06 14:00:00|14072.1|14067.1|14079.4|14074.4|14079.5|14076.1|14072.1|14067.1|416
1662473100000|2022-09-06 14:05:00|14079.6|14074.6|14078.6|14073.6|14080.5|14077.1|14075.5|14071.6|504
1662473400000|2022-09-06 14:10:00|14078.7|14073.7|14076.3|14071.3|14082.7|14079.3|14074.9|14071.3|421
1662473700000|2022-09-06 14:15:00|14076.6|14071.6|14074.3|14069.3|14080.9|14077.3|14071.7|14067.8|412
1662474000000|2022-09-06 14:20:00|14074.4|14069.4|14071.4|14066.4|14078.4|14073.4|14071.4|14066.4|483
1662474300000|2022-09-06 14:25:00|14071.3|14066.3|14064.9|14059.9|14071.4|14066.4|14061.1|14057.2|516
1662474600000|2022-09-06 14:30:00|14064.8|14059.8|14067.4|14062.4|14069.1|14065.5|14063.7|14058.7|428
1662474900000|2022-09-06 14:35:00|14067.3|14062.3|14066.3|14061.3|14071.4|14067.9|14065|14060.5|429
1662475200000|2022-09-06 14:40:00|14066.4|14061.4|14066.7|14061.7|14069.8|14064.8|14062.5|14057.5|453
1662475500000|2022-09-06 14:45:00|14066.6|14061.6|14066.3|14061.3|14070.6|14065.7|14064|14059|475
1662475800000|2022-09-06 14:50:00|14066.2|14061.2|14063.1|14061.1|14067.9|14063.3|14060|14056.4|402
1662476100000|2022-09-06 14:55:00|14063|14061|14065.4|14060.4|14066.7|14063.3|14061.4|14057.9|412
1662476400000|2022-09-06 15:00:00|14064|14062|14061.4|14056.4|14067|14063.6|14059.2|14054.2|427
1662476700000|2022-09-06 15:05:00|14061.2|14056.2|14055.3|14050.3|14061.2|14056.2|14053|14049.2|418
1662477000000|2022-09-06 15:10:00|14054.8|14049.8|14058.1|14056.1|14061.8|14058.7|14054.6|14049.6|413
1662477300000|2022-09-06 15:15:00|14058|14056|14064.6|14059.6|14064.9|14061|14057.8|14054|382
1662477600000|2022-09-06 15:20:00|14065|14060|14066.9|14061.9|14069.5|14065.7|14064.8|14060|344
1662477900000|2022-09-06 15:25:00|14067|14062|14067.8|14062.8|14074.4|14069.4|14064.7|14060.6|447
1662478200000|2022-09-06 15:30:00|14068.2|14063.2|14067.2|14062.2|14069|14065.1|14061.9|14057|472
1662478500000|2022-09-06 15:35:00|14066.4|14061.4|14068.7|14063.7|14070.7|14067|14063.9|14058.9|485
1662478800000|2022-09-06 15:40:00|14068.8|14063.8|14064.1|14059.1|14070.2|14065.2|14060.4|14056.9|432
1662479100000|2022-09-06 15:45:00|14064.3|14059.3|14066.4|14061.4|14066.8|14063.1|14060.2|14056.4|414
1662479400000|2022-09-06 15:50:00|14066.5|14061.5|14064.1|14059.1|14067.2|14063.6|14063.1|14058.1|403
1662479700000|2022-09-06 15:55:00|14064|14059|14063.1|14058.1|14066.2|14062.7|14061|14057.7|343
1662480000000|2022-09-06 16:00:00|14062.8|14057.8|14062.1|14057.1|14064.8|14059.8|14059.4|14054.9|390
1662480300000|2022-09-06 16:05:00|14062.2|14057.2|14068.4|14063.4|14069.4|14064.4|14060.4|14055.4|371
1662480600000|2022-09-06 16:10:00|14068.3|14063.3|14064|14059|14068.4|14063.4|14063|14058|402
1662480900000|2022-09-06 16:15:00|14064.3|14059.3|14068.3|14063.3|14069.3|14064.3|14062.2|14057.7|353
1662481200000|2022-09-06 16:20:00|14068|14063|14071.1|14066.1|14071.5|14066.5|14064.4|14060.9|381
1662481500000|2022-09-06 16:25:00|14071.6|14066.6|14068.2|14063.2|14072.7|14067.7|14067|14062|397
1662481800000|2022-09-06 16:30:00|14068.5|14063.5|14071.1|14066.1|14071.5|14066.5|14067.2|14062.2|343
1662482100000|2022-09-06 16:35:00|14071|14066|14071.5|14069.5|14073.2|14069.8|14070.5|14065.5|322
1662482400000|2022-09-06 16:40:00|14071.4|14069.4|14068.2|14063.2|14075|14070.8|14067.3|14063.1|296
1662482700000|2022-09-06 16:45:00|14068.4|14063.4|14068.6|14063.6|14071.6|14066.6|14067.4|14062.7|305
1662483000000|2022-09-06 16:50:00|14068.8|14063.8|14068|14066|14070|14066.5|14067.3|14062.6|296
1662483300000|2022-09-06 16:55:00|14067.9|14065.9|14070.1|14068.1|14071.7|14068.3|14067.1|14064.3|275
1662483600000|2022-09-06 17:00:00|14070|14068|14072.2|14067.2|14075.5|14071.2|14069.9|14066.4|351
1662483900000|2022-09-06 17:05:00|14072.3|14067.3|14077.8|14072.8|14077.9|14072.9|14071.8|14067.1|335
1662484200000|2022-09-06 17:10:00|14077.7|14072.7|14077|14072|14078.2|14074.6|14074.5|14070.6|339
1662484500000|2022-09-06 17:15:00|14076.9|14071.9|14073.2|14068.2|14077.7|14072.7|14072.2|14067.6|364
1662484800000|2022-09-06 17:20:00|14073.3|14068.3|14073.2|14068.2|14074.1|14070.8|14071.5|14067|369
1662485100000|2022-09-06 17:25:00|14073.4|14068.4|14074|14069|14074.8|14071.1|14071.6|14066.6|326
1662485400000|2022-09-06 17:30:00|14074.1|14069.1|14071.1|14066.1|14074.6|14069.6|14070|14065|326
1662485700000|2022-09-06 17:35:00|14069.6|14067.6|14073.1|14068.1|14073.8|14070.3|14069.6|14065.7|288
1662486000000|2022-09-06 17:40:00|14073|14068|14071.7|14066.7|14075.2|14071|14071.5|14066.5|300
1662486300000|2022-09-06 17:45:00|14071.8|14066.8|14073.6|14068.6|14073.6|14068.7|14069.2|14065.5|249
1662486600000|2022-09-06 17:50:00|14073.5|14068.5|14072.3|14067.3|14074.4|14069.4|14072.1|14067.1|325
1662486900000|2022-09-06 17:55:00|14072.4|14067.4|14072.9|14067.9|14073.1|14068.1|14070.8|14065.8|280
1662487200000|2022-09-06 18:00:00|14073|14068|14071.6|14066.6|14073.2|14068.2|14070.8|14065.8|323
1662487500000|2022-09-06 18:05:00|14071.7|14066.7|14072.9|14067.9|14074.4|14069.4|14071|14066|315
1662487800000|2022-09-06 18:10:00|14072.8|14067.8|14067.3|14062.3|14073.2|14068.2|14065.9|14060.9|381
1662488100000|2022-09-06 18:15:00|14067.1|14062.1|14067.3|14062.3|14068.1|14063.9|14065.6|14061.5|330
1662488400000|2022-09-06 18:20:00|14067.4|14062.4|14068.2|14063.2|14068.8|14065.4|14066.1|14061.8|289
1662488700000|2022-09-06 18:25:00|14068.1|14063.1|14070.5|14065.5|14070.5|14066.5|14067.1|14062.6|281
1662489000000|2022-09-06 18:30:00|14070.6|14065.6|14070.1|14065.1|14071.7|14066.7|14068.6|14064|268
1662489300000|2022-09-06 18:35:00|14070|14065|14068.2|14063.2|14071.3|14066.3|14066.5|14061.5|332
1662489600000|2022-09-06 18:40:00|14068.3|14063.3|14067.8|14062.8|14070.3|14065.3|14067.5|14062.5|277
1662489900000|2022-09-06 18:45:00|14067.7|14062.7|14069.9|14064.9|14070|14065|14066.6|14061.6|309
1662490200000|2022-09-06 18:50:00|14069.6|14064.6|14069.1|14064.1|14070.8|14066.4|14067.7|14063.6|296
1662490500000|2022-09-06 18:55:00|14069|14064|14069.2|14064.2|14069.6|14064.6|14066.2|14061.2|329
1662490800000|2022-09-06 19:00:00|14069|14064|14069.2|14064.2|14070.1|14065.1|14066.8|14061.8|270
1662491100000|2022-09-06 19:05:00|14069.3|14064.3|14066.4|14064.4|14069.6|14066|14066.2|14063.4|247
1662491400000|2022-09-06 19:10:00|14066.3|14064.3|14066.6|14061.6|14068.9|14065.2|14066.1|14061.5|264
1662491700000|2022-09-06 19:15:00|14066.5|14061.5|14066.4|14061.4|14066.9|14063.1|14063.8|14060.2|221
1662492000000|2022-09-06 19:20:00|14066.5|14061.5|14067.2|14062.2|14069.7|14064.7|14066.1|14061.1|325
1662492300000|2022-09-06 19:25:00|14067|14062|14066.8|14061.8|14067.8|14062.8|14065.8|14060.8|355
1662492600000|2022-09-06 19:30:00|14066.9|14061.9|14069.1|14064.1|14070.1|14065.1|14066.7|14061.7|319
1662492900000|2022-09-06 19:35:00|14069.2|14064.2|14071.2|14066.2|14071.3|14066.3|14068.2|14063.2|322
1662493200000|2022-09-06 19:40:00|14070.8|14065.8|14066.8|14061.8|14070.8|14065.8|14066|14061|262
1662493500000|2022-09-06 19:45:00|14066.9|14061.9|14065.8|14060.8|14068|14063|14065.8|14060.8|334
1662493800000|2022-09-06 19:50:00|14065.9|14060.9|14068.8|14063.8|14069.2|14064.2|14065.9|14060.9|283
1662494100000|2022-09-06 19:55:00|14068.9|14063.9|14069.4|14064.4|14070.7|14065.7|14068.7|14063.7|319
1662494400000|2022-09-06 20:00:00|14069.5|14064.5|14068.6|14063.6|14070.1|14065.1|14067.4|14062.4|230
1662494700000|2022-09-06 20:05:00|14068.5|14063.5|14068.8|14063.8|14069|14064|14068.1|14063.1|138
1662495000000|2022-09-06 20:10:00|14068.7|14063.7|14067.9|14062.9|14068.9|14063.9|14066.8|14061.8|150
1662495300000|2022-09-06 20:15:00|14068|14063|14067.1|14062.1|14068|14063|14066.8|14061.8|195
1662495600000|2022-09-06 20:20:00|14067.2|14062.2|14067.5|14062.5|14068|14063|14066.9|14061.9|210
1662495900000|2022-09-06 20:25:00|14067.6|14062.6|14068.6|14063.6|14068.9|14063.9|14067.4|14062.4|204
1662496200000|2022-09-06 20:30:00|14068.5|14063.5|14068.9|14063.9|14069.1|14064.1|14068.3|14063.3|103
1662496500000|2022-09-06 20:35:00|14068.8|14063.8|14068.4|14063.4|14068.8|14063.8|14068.2|14063.2|93
1662496800000|2022-09-06 20:40:00|14069|14064|14067.9|14062.9|14069|14064|14067.4|14062.4|98
1662497100000|2022-09-06 20:45:00|14067.6|14062.6|14067.2|14062.2|14068.1|14063.1|14066.8|14061.8|110
1662497400000|2022-09-06 20:50:00|14067.3|14062.3|14067.3|14062.3|14068.2|14063.2|14066.8|14061.8|88
1662497700000|2022-09-06 20:55:00|14067.2|14062.2|14067.9|14062.9|14069.4|14063.4|14066.6|14060.9|172
1662498000000|2022-09-06 21:00:00|14068|14063|14067.8|14060.9|14068.2|14063|14067|14060.4|44
1662498300000|2022-09-06 21:05:00|14067.5|14060.8|14076.5|14060.5|14077.4|14063.5|14065|14059.6|84
1662498600000|2022-09-06 21:10:00|14077.2|14061.2|14075.3|14060.9|14079.1|14063.1|14075.3|14060|102
1662498900000|2022-09-06 21:15:00|14079.1|14063.1|14077.3|14061.3|14079.1|14063.7|14074.7|14059.8|123
1662499200000|2022-09-06 21:20:00|14077.7|14061.7|14075.6|14062.9|14078.1|14065.1|14073.5|14059.6|171
1662499500000|2022-09-06 21:25:00|14075.5|14060.7|14077.1|14061.1|14078.9|14067.2|14072.2|14060.2|223
1662499800000|2022-09-06 21:30:00|14077.3|14062.3|14074.4|14062.3|14077.7|14065.4|14072|14060|292
1662500100000|2022-09-06 21:35:00|14074.3|14061.8|14072.8|14064|14077.1|14066|14071|14060.3|182
1662500400000|2022-09-06 21:40:00|14076.6|14064.1|14073.2|14062|14076.6|14064.9|14068.9|14060.4|238
1662500700000|2022-09-06 21:45:00|14073.6|14061.9|14071.7|14064.2|14081.2|14065.7|14070.4|14060.2|421
1662501000000|2022-09-06 21:50:00|14071.9|14063.9|14075.8|14063.8|14079.1|14065.7|14070.5|14062.7|463
1662501300000|2022-09-06 21:55:00|14075.7|14063.4|14071.2|14062.7|14079|14066.4|14070.4|14059.9|120
1662501600000|2022-09-06 22:00:00|14071.3|14063.4|14070|14061.6|14076.9|14064.6|14067.6|14057.1|213
1662501900000|2022-09-06 22:05:00|14069.6|14061.8|14070.9|14060.5|14073.6|14063.5|14067.7|14057.6|153
1662502200000|2022-09-06 22:10:00|14070|14061.8|14069.9|14061.4|14073.8|14063.5|14068.3|14057.8|119
1662502500000|2022-09-06 22:15:00|14069.7|14061.6|14068.9|14062.1|14073.7|14062.6|14068.5|14057.7|131
1662502800000|2022-09-06 22:20:00|14069.2|14061.8|14069.6|14061.8|14071.9|14062.4|14068.7|14060.1|107
1662503100000|2022-09-06 22:25:00|14068.7|14062.3|14070.5|14060.7|14071.4|14062.6|14068.6|14060.6|95
1662503400000|2022-09-06 22:30:00|14070.4|14060.8|14069.8|14062.3|14071.9|14063.3|14068.1|14060.6|100
1662503700000|2022-09-06 22:35:00|14069.9|14062.2|14070.4|14060.7|14071.6|14063.2|14068.1|14060.6|99
1662504000000|2022-09-06 22:40:00|14070.2|14061.1|14069.6|14062|14072.3|14063|14067.9|14060.6|107
1662504300000|2022-09-06 22:45:00|14069.3|14062.1|14069|14062|14070.9|14063.1|14068|14061.1|139
1662504600000|2022-09-06 22:50:00|14070.1|14062.1|14072.1|14065.4|14074|14066.7|14068.5|14061|215
1662504900000|2022-09-06 22:55:00|14073.1|14064.3|14072.1|14067|14074.2|14067.1|14071.8|14061.8|156
1662505200000|2022-09-06 23:00:00|14072.3|14065.6|14073.3|14066.5|14073.7|14068|14071.5|14064.4|171
1662505500000|2022-09-06 23:05:00|14073.1|14067.3|14072.7|14066|14074.2|14068.2|14071.4|14061.8|343
1662505800000|2022-09-06 23:10:00|14072.8|14066.5|14077.3|14072.3|14080.4|14074.7|14071.8|14066|236
1662506100000|2022-09-06 23:15:00|14077.4|14072.4|14077|14072|14078.3|14073.3|14075.8|14070.8|274
1662506400000|2022-09-06 23:20:00|14077.1|14072.1|14074.8|14069.8|14077.5|14072.5|14074.6|14069.6|313
1662506700000|2022-09-06 23:25:00|14074.9|14069.9|14075.2|14070.2|14075.5|14070.5|14073.6|14068.6|284
1662507000000|2022-09-06 23:30:00|14075.1|14070.1|14075.3|14070.3|14076.2|14071.2|14074.6|14069.6|279
1662507300000|2022-09-06 23:35:00|14075.2|14070.2|14074.2|14069.2|14076.5|14071.5|14073.9|14068.9|318
1662507600000|2022-09-06 23:40:00|14074.3|14069.3|14069.6|14064.6|14074.5|14069.5|14069.3|14064.3|320
1662507900000|2022-09-06 23:45:00|14069.7|14064.7|14072.5|14067.5|14072.9|14067.9|14069.7|14064.7|316
1662508200000|2022-09-06 23:50:00|14072.4|14067.4|14070.6|14065.6|14072.7|14069.3|14068.7|14065.2|231
1662508500000|2022-09-06 23:55:00|14070.7|14065.7|14073.8|14068.8|14074.6|14070.1|14069.2|14065.2|257
1662508800000|2022-09-07 00:00:00|14073.7|14068.7|14073.2|14071.2|14077.3|14072.3|14071.1|14067.3|398
1662509100000|2022-09-07 00:05:00|14073.1|14071.1|14073.7|14068.7|14074.7|14071.2|14070.2|14066.8|300
1662509400000|2022-09-07 00:10:00|14072.2|14070.2|14078.9|14073.9|14078.9|14075.6|14071.8|14068.4|251
1662509700000|2022-09-07 00:15:00|14078.8|14073.8|14081.8|14079.8|14083.8|14080.5|14077.5|14073.8|337
1662510000000|2022-09-07 00:20:00|14083.3|14078.3|14083.7|14078.7|14084.6|14081.2|14081.3|14077.6|420
1662510300000|2022-09-07 00:25:00|14083.6|14078.6|14083.2|14081.2|14085.1|14081.7|14079|14075.4|417
1662510600000|2022-09-07 00:30:00|14084.7|14079.7|14084.9|14082.9|14086.3|14083.1|14083.2|14079.7|347
1662510900000|2022-09-07 00:35:00|14084.8|14082.8|14082.3|14080.3|14086.9|14083.7|14082.3|14080|300
1662511200000|2022-09-07 00:40:00|14083.7|14078.7|14084.3|14082.3|14086.2|14082.5|14082.1|14078.7|308
1662511500000|2022-09-07 00:45:00|14086|14081|14085.8|14083.8|14087.3|14083.9|14083.6|14080.2|323
1662511800000|2022-09-07 00:50:00|14085.9|14083.9|14083|14081|14087.4|14084|14081.1|14077.6|360
1662512100000|2022-09-07 00:55:00|14083.1|14081.1|14080.7|14078.7|14085.9|14082.1|14079.8|14076|348
1662512400000|2022-09-07 01:00:00|14080.8|14078.8|14085.2|14083.2|14087.1|14083.6|14080.5|14077.4|341
1662512700000|2022-09-07 01:05:00|14085.1|14083.1|14086.8|14084.8|14087.9|14084.9|14084.8|14081.4|236
1662513000000|2022-09-07 01:10:00|14086.9|14084.9|14087.6|14082.6|14089.1|14086|14085.8|14082.3|319
1662513300000|2022-09-07 01:15:00|14087.7|14082.7|14086.8|14081.8|14088.2|14084.4|14082.8|14079.5|428
1662513600000|2022-09-07 01:20:00|14087|14082|14081.9|14079.9|14087.1|14083.5|14079.7|14076.1|321
1662513900000|2022-09-07 01:25:00|14082.3|14080.3|14087|14082|14087.9|14083.7|14081.7|14078.3|248
1662514200000|2022-09-07 01:30:00|14086.8|14081.8|14090.5|14088.5|14092.3|14089.7|14086.8|14081.8|294
1662514500000|2022-09-07 01:35:00|14090.3|14088.3|14093.4|14091.4|14094.3|14092.3|14090.2|14086.4|292
1662514800000|2022-09-07 01:40:00|14093.5|14091.5|14096.7|14094.7|14098.2|14094.9|14092.8|14089.3|293
1662515100000|2022-09-07 01:45:00|14096.6|14094.6|14095.2|14093.2|14097.9|14094.8|14095.1|14092.2|281
1662515400000|2022-09-07 01:50:00|14095|14093|14091.7|14089.7|14096.2|14093.2|14091|14087.5|285
1662515700000|2022-09-07 01:55:00|14093.2|14088.2|14090.2|14088.2|14094.4|14090.5|14089.2|14085.7|260
1662516000000|2022-09-07 02:00:00|14090.1|14088.1|14089.4|14087.4|14092.2|14088.7|14088.7|14084.6|348
1662516300000|2022-09-07 02:05:00|14090|14085|14090.1|14088.1|14091.9|14088.8|14087.7|14084.7|252
1662516600000|2022-09-07 02:10:00|14090.2|14088.2|14093.1|14088.1|14093.4|14090.1|14090.2|14086.8|273
1662516900000|2022-09-07 02:15:00|14093.2|14088.2|14089.3|14084.3|14093.6|14088.6|14087.3|14082.5|483
1662517200000|2022-09-07 02:20:00|14089.2|14084.2|14092.2|14087.2|14092.3|14088.2|14087.3|14083.1|453
1662517500000|2022-09-07 02:25:00|14092|14087|14090|14088|14094.4|14091.5|14089.2|14085.6|427
1662517800000|2022-09-07 02:30:00|14089.9|14087.9|14089.9|14084.9|14091.5|14088.6|14088.3|14084.8|247
1662518100000|2022-09-07 02:35:00|14088.4|14086.4|14092.8|14087.8|14094.9|14091|14088.4|14085.7|257
1662518400000|2022-09-07 02:40:00|14092.9|14087.9|14093.8|14088.8|14094.3|14090.9|14091|14087.5|269
1662518700000|2022-09-07 02:45:00|14092.3|14090.3|14094.8|14089.8|14095.2|14091.7|14092.2|14088.5|262
1662519000000|2022-09-07 02:50:00|14094.6|14089.6|14095.1|14093.1|14097.2|14093.7|14093.5|14089.5|237
1662519300000|2022-09-07 02:55:00|14095.2|14093.2|14097.6|14095.6|14099.3|14095.9|14095.2|14092.2|301
1662519600000|2022-09-07 03:00:00|14097.7|14095.7|14099.6|14094.6|14101|14097.9|14096.7|14093.4|309
1662519900000|2022-09-07 03:05:00|14099.8|14094.8|14099.7|14094.7|14099.9|14096.6|14096.5|14093|312
1662520200000|2022-09-07 03:10:00|14098.3|14096.3|14100.5|14098.5|14101.9|14098.9|14098.2|14094.9|244
1662520500000|2022-09-07 03:15:00|14100.6|14098.6|14103.3|14098.3|14104.3|14100.6|14100.1|14096.6|314
1662520800000|2022-09-07 03:20:00|14103.4|14098.4|14102.4|14100.4|14105.4|14100.9|14102.2|14098|428
1662521100000|2022-09-07 03:25:00|14102.3|14100.3|14104|14102|14106|14102.9|14101.3|14098.1|316
1662521400000|2022-09-07 03:30:00|14105.4|14100.4|14105.5|14100.5|14107.4|14104.9|14103.5|14100.2|298
1662521700000|2022-09-07 03:35:00|14105.4|14100.4|14105.3|14103.3|14106.5|14103.4|14103.8|14100.2|216
1662522000000|2022-09-07 03:40:00|14105.2|14103.2|14105.5|14103.5|14108|14106|14104.8|14101.7|235
1662522300000|2022-09-07 03:45:00|14105.6|14103.6|14104.8|14102.8|14107.6|14105|14103.6|14100.3|260
1662522600000|2022-09-07 03:50:00|14104.7|14102.7|14103.9|14101.9|14108.2|14104.8|14103.6|14100.3|231
1662522900000|2022-09-07 03:55:00|14103.8|14101.8|14103.6|14101.6|14106.6|14103.8|14103.5|14100.1|227
1662523200000|2022-09-07 04:00:00|14103.7|14101.7|14104.2|14102.2|14108|14104.6|14103.5|14100.4|249
1662523500000|2022-09-07 04:05:00|14104.7|14102.7|14105.7|14100.7|14106.4|14103|14103.4|14100.2|243
1662523800000|2022-09-07 04:10:00|14105.6|14100.6|14106.4|14101.4|14107.2|14104.6|14103.8|14100.3|276
1662524100000|2022-09-07 04:15:00|14106.1|14101.1|14107.4|14105.4|14108.8|14105.4|14104.5|14101.1|284
1662524400000|2022-09-07 04:20:00|14107.3|14105.3|14108.8|14103.8|14109.6|14106.3|14106.6|14103|293
1662524700000|2022-09-07 04:25:00|14108.9|14103.9|14106.9|14104.9|14109.5|14106.1|14106.4|14103.1|235
1662525000000|2022-09-07 04:30:00|14106.8|14104.8|14101.5|14099.5|14108.2|14104.9|14100.4|14097.8|270
1662525300000|2022-09-07 04:35:00|14101.6|14099.6|14097.7|14092.7|14103.6|14100|14094.8|14091.8|422
1662525600000|2022-09-07 04:40:00|14097.6|14092.6|14096|14091|14098.9|14095.2|14091|14087.4|473
1662525900000|2022-09-07 04:45:00|14095.9|14090.9|14097.9|14092.9|14099.9|14095|14094|14090.3|357
1662526200000|2022-09-07 04:50:00|14097.1|14092.1|14097.2|14095.2|14098.7|14095.2|14092.4|14089.2|345
1662526500000|2022-09-07 04:55:00|14098.9|14093.9|14099.6|14094.6|14100.9|14097.4|14097.2|14093.6|309
1662526800000|2022-09-07 05:00:00|14099.5|14094.5|14098.3|14093.3|14100.2|14096.3|14093.7|14090.2|386
1662527100000|2022-09-07 05:05:00|14098.1|14093.1|14094|14092|14098.1|14094.6|14093.6|14090.2|368
1662527400000|2022-09-07 05:10:00|14093.9|14091.9|14102.1|14097.1|14103.9|14100.3|14093.6|14090.3|283
1662527700000|2022-09-07 05:15:00|14102|14097|14098|14096|14102.2|14098.7|14096.2|14092.8|294
1662528000000|2022-09-07 05:20:00|14097.9|14095.9|14099.4|14094.4|14099.6|14096|14094.9|14092.2|283
1662528300000|2022-09-07 05:25:00|14099.5|14094.5|14100.8|14098.8|14100.8|14098.8|14097.4|14094|210
1662528600000|2022-09-07 05:30:00|14100.7|14098.7|14100.7|14095.7|14102.1|14098.9|14098|14094.4|305
1662528900000|2022-09-07 05:35:00|14100.6|14095.6|14099.3|14097.3|14102.7|14100|14098.9|14095.5|224
1662529200000|2022-09-07 05:40:00|14099.4|14097.4|14101.2|14099.2|14102.8|14099.9|14099.1|14095.7|236
1662529500000|2022-09-07 05:45:00|14101.3|14099.3|14100.2|14098.2|14102.6|14099.3|14097.1|14093.6|354
1662529800000|2022-09-07 05:50:00|14100.1|14098.1|14099.7|14094.7|14103|14099.8|14098.2|14094.4|239
1662530100000|2022-09-07 05:55:00|14097.9|14095.9|14095.6|14090.6|14099.3|14096|14094.5|14090.5|323
1662530400000|2022-09-07 06:00:00|14095.5|14090.5|14102.8|14097.8|14103.1|14099.5|14092.5|14087.8|442
1662530700000|2022-09-07 06:05:00|14102.7|14097.7|14100.7|14095.7|14103.3|14099.8|14099.1|14095.3|399
1662531000000|2022-09-07 06:10:00|14100.9|14095.9|14092.5|14090.5|14101.1|14097.8|14090.6|14087.1|513
1662531300000|2022-09-07 06:15:00|14092.6|14090.6|14091.8|14089.8|14095.8|14092.3|14089.3|14086|464
1662531600000|2022-09-07 06:20:00|14091.7|14089.7|14089.6|14087.6|14094.5|14091|14088.5|14085|428
1662531900000|2022-09-07 06:25:00|14089.7|14087.7|14092.6|14087.6|14093.1|14090.6|14089.1|14085.9|371
1662532200000|2022-09-07 06:30:00|14092.4|14087.4|14091.7|14089.7|14097.2|14094.1|14089.6|14085.9|454
1662532500000|2022-09-07 06:35:00|14091.8|14089.8|14091.8|14086.8|14093.8|14090.8|14089.3|14086.1|350
1662532800000|2022-09-07 06:40:00|14091.7|14086.7|14090.8|14088.8|14093.1|14089.9|14088|14084.4|348
1662533100000|2022-09-07 06:45:00|14090.7|14088.7|14083.7|14081.7|14092.6|14089.3|14083.3|14081.2|381
1662533400000|2022-09-07 06:50:00|14083.6|14081.6|14080.8|14078.8|14084.5|14082.3|14079|14076|343
1662533700000|2022-09-07 06:55:00|14081|14079|14086.1|14084.1|14088.3|14086.3|14079.2|14075.8|332
1662534000000|2022-09-07 07:00:00|14086.2|14084.2|14085.6|14083.6|14087.7|14084.4|14081.2|14077.8|450
1662534300000|2022-09-07 07:05:00|14085.7|14083.7|14090.4|14085.4|14090.5|14086.4|14084.5|14082|438
1662534600000|2022-09-07 07:10:00|14090.2|14085.2|14091.2|14089.2|14093.9|14090.4|14089.2|14084.9|430
1662534900000|2022-09-07 07:15:00|14092.2|14087.2|14089.9|14087.9|14093.5|14090.2|14089.3|14085.8|387
1662535200000|2022-09-07 07:20:00|14089.8|14087.8|14091.3|14089.3|14092.6|14090.3|14087.4|14083.5|391
1662535500000|2022-09-07 07:25:00|14091.2|14089.2|14091.2|14089.2|14092.9|14090|14089.9|14086.5|335
1662535800000|2022-09-07 07:30:00|14091.3|14089.3|14086.7|14084.7|14093.2|14090|14085.5|14082.1|323
1662536100000|2022-09-07 07:35:00|14086.6|14084.6|14086.9|14081.9|14089.2|14086|14084.7|14081.1|396
1662536400000|2022-09-07 07:40:00|14087|14082|14085.4|14083.4|14088.2|14084.9|14084.5|14081|342
1662536700000|2022-09-07 07:45:00|14085.2|14083.2|14081.3|14076.3|14085.4|14083.4|14080|14076.3|340
1662537000000|2022-09-07 07:50:00|14079.9|14077.9|14078.4|14076.4|14083|14079.9|14078.4|14075.9|373
1662537300000|2022-09-07 07:55:00|14078.6|14076.6|14072|14070|14078.8|14076.8|14070|14067.5|391
1662537600000|2022-09-07 08:00:00|14072.1|14070.1|14071.6|14069.6|14074.7|14071.4|14069.3|14067.3|418
1662537900000|2022-09-07 08:05:00|14071.7|14069.7|14068.2|14066.2|14072.6|14069.8|14067.3|14064.2|407
1662538200000|2022-09-07 08:10:00|14068.5|14066.5|14072|14067|14072|14068.7|14067.8|14064.1|384
1662538500000|2022-09-07 08:15:00|14071.9|14066.9|14072.7|14067.7|14072.9|14069.3|14067.1|14063.3|371
1662538800000|2022-09-07 08:20:00|14072.8|14067.8|14068.5|14066.5|14073.4|14069.9|14067.6|14064|341
1662539100000|2022-09-07 08:25:00|14068.6|14066.6|14067.7|14065.7|14070.1|14067.8|14067.3|14065.1|267
1662539400000|2022-09-07 08:30:00|14067.8|14065.8|14067.1|14062.1|14068|14066|14065|14061.7|299
1662539700000|2022-09-07 08:35:00|14067.2|14062.2|14068.7|14066.7|14070.1|14066.7|14064.8|14061.8|321
1662540000000|2022-09-07 08:40:00|14070.7|14065.7|14069.7|14067.7|14072.2|14069.6|14069.1|14065.6|316
1662540300000|2022-09-07 08:45:00|14069.6|14067.6|14069.8|14067.8|14072|14068.8|14068.1|14065.3|279
1662540600000|2022-09-07 08:50:00|14069.9|14067.9|14071.6|14069.6|14073.1|14069.8|14069|14065.5|319
1662540900000|2022-09-07 08:55:00|14071.7|14069.7|14075.7|14070.7|14075.9|14071.5|14069.5|14066.3|262
1662541200000|2022-09-07 09:00:00|14074.4|14072.4|14075|14070|14077.1|14073.5|14071.3|14067.6|399
1662541500000|2022-09-07 09:05:00|14074.9|14069.9|14078.6|14073.6|14078.6|14075.1|14070.5|14066.8|384
1662541800000|2022-09-07 09:10:00|14078.4|14073.4|14078.7|14076.7|14080.1|14076.9|14074.9|14071.4|350
1662542100000|2022-09-07 09:15:00|14078.6|14076.6|14076.1|14074.1|14080.1|14077.7|14075.3|14072.5|345
1662542400000|2022-09-07 09:20:00|14076.2|14074.2|14077.3|14075.3|14078.3|14075.3|14075|14072.8|323
1662542700000|2022-09-07 09:25:00|14077.1|14075.1|14077.2|14075.2|14078.8|14076.8|14075.7|14072.8|306
1662543000000|2022-09-07 09:30:00|14077|14075|14077.7|14075.7|14079.6|14076.7|14075.9|14073.8|340
1662543300000|2022-09-07 09:35:00|14078|14076|14076.8|14074.8|14078.1|14076.1|14076|14074|249
1662543600000|2022-09-07 09:40:00|14077.4|14075.4|14074.2|14072.2|14078.9|14075.5|14073.1|14071.1|300
1662543900000|2022-09-07 09:45:00|14074.5|14072.5|14074|14072|14078|14074.4|14073.7|14071|350
1662544200000|2022-09-07 09:50:00|14073.8|14071.8|14074.7|14072.7|14076.9|14073.8|14073.6|14071|329
1662544500000|2022-09-07 09:55:00|14074.8|14072.8|14073.5|14071.5|14076|14073.1|14073|14069.6|320
1662544800000|2022-09-07 10:00:00|14073.6|14071.6|14075.1|14073.1|14075.2|14073.2|14072.9|14069.9|285
1662545100000|2022-09-07 10:05:00|14075.2|14073.2|14077.2|14075.2|14078.7|14075.8|14075.1|14072.2|329
1662545400000|2022-09-07 10:10:00|14077.3|14075.3|14077.9|14075.9|14080.8|14078.4|14076|14072.8|358
1662545700000|2022-09-07 10:15:00|14078|14076|14079.1|14077.1|14080.5|14077.3|14077.1|14073.8|378
1662546000000|2022-09-07 10:20:00|14079.2|14077.2|14077.1|14075.1|14081.5|14078.1|14077.1|14074.6|356
1662546300000|2022-09-07 10:25:00|14077.2|14075.2|14077.3|14075.3|14078.9|14076.6|14076.7|14073.9|316
1662546600000|2022-09-07 10:30:00|14077.2|14075.2|14080.2|14078.2|14082.1|14078.9|14077.1|14073.9|366
1662546900000|2022-09-07 10:35:00|14080.1|14078.1|14082.6|14080.6|14083.9|14080.7|14080|14076.6|337
1662547200000|2022-09-07 10:40:00|14082.7|14080.7|14084.9|14079.9|14086.5|14082.9|14081.8|14078.1|266
1662547500000|2022-09-07 10:45:00|14084.7|14079.7|14086.1|14084.1|14088.1|14084.5|14082.4|14079.1|348
1662547800000|2022-09-07 10:50:00|14087.6|14082.6|14084.8|14082.8|14087.6|14084.1|14084.5|14080.7|276
1662548100000|2022-09-07 10:55:00|14085|14083|14088.6|14083.6|14090.1|14085.1|14084.6|14081.2|260
1662548400000|2022-09-07 11:00:00|14088.7|14083.7|14092.2|14090.2|14094.3|14092.1|14085.9|14082|426
1662548700000|2022-09-07 11:05:00|14091.7|14089.7|14087.9|14085.9|14094|14090.4|14087.5|14085.1|421
1662549000000|2022-09-07 11:10:00|14087.8|14085.8|14087.1|14085.1|14090.5|14087.8|14086.8|14084|327
1662549300000|2022-09-07 11:15:00|14087.2|14085.2|14085|14083|14087.7|14085.6|14084.4|14081.1|275
1662549600000|2022-09-07 11:20:00|14084.9|14082.9|14088.1|14086.1|14089.7|14086.3|14084.9|14081.8|359
1662549900000|2022-09-07 11:25:00|14088.2|14086.2|14087.1|14085.1|14090|14087.9|14086.3|14084.3|330
1662550200000|2022-09-07 11:30:00|14087|14085|14091.3|14086.3|14092.8|14089.6|14086.7|14084.7|608
1662550500000|2022-09-07 11:35:00|14090.3|14088.3|14095.4|14093.4|14100.1|14096.6|14090|14086.6|530
1662550800000|2022-09-07 11:40:00|14095.1|14093.1|14089.3|14087.3|14097.1|14093.4|14088.7|14085.4|554
1662551100000|2022-09-07 11:45:00|14089.5|14087.5|14092.8|14090.8|14094|14091|14089.3|14086|562
1662551400000|2022-09-07 11:50:00|14092.7|14090.7|14091.4|14089.4|14095.3|14092.2|14091.1|14087.8|381
1662551700000|2022-09-07 11:55:00|14091.5|14089.5|14095.9|14093.9|14098.1|14094.5|14090.6|14087.5|483
1662552000000|2022-09-07 12:00:00|14095.3|14093.3|14096.2|14091.2|14097.5|14094.6|14093.2|14089.8|452
1662552300000|2022-09-07 12:05:00|14096.1|14091.1|14096.1|14094.1|14098.3|14094.4|14093.3|14089.8|426
1662552600000|2022-09-07 12:10:00|14096|14094|14094.2|14092.2|14098.5|14095.2|14094|14090.5|484
1662552900000|2022-09-07 12:15:00|14096.4|14091.4|14094|14089|14097.3|14093.5|14093.4|14088.6|424
1662553200000|2022-09-07 12:20:00|14093.9|14088.9|14091.4|14086.4|14095.1|14091.5|14089.6|14085.8|402
1662553500000|2022-09-07 12:25:00|14091.3|14086.3|14092.2|14087.2|14092.7|14088.2|14089.7|14085.8|308
1662553800000|2022-09-07 12:30:00|14092.1|14087.1|14092.6|14087.6|14093.7|14091.7|14090.5|14086.1|362
1662554100000|2022-09-07 12:35:00|14092.7|14087.7|14091.2|14086.2|14093.8|14090.2|14089.1|14085.5|372
1662554400000|2022-09-07 12:40:00|14091.3|14086.3|14095|14090|14095.8|14091.8|14090.2|14086.3|392
1662554700000|2022-09-07 12:45:00|14094.7|14089.7|14097.7|14092.7|14098.9|14095.5|14092.7|14089|358
1662555000000|2022-09-07 12:50:00|14097.8|14092.8|14096.1|14094.1|14098.3|14094.7|14095.7|14091.6|338
1662555300000|2022-09-07 12:55:00|14097.5|14092.5|14094.1|14092.1|14097.7|14094.2|14093.9|14091.8|197
1662555600000|2022-09-07 13:00:00|14094|14092|14095.9|14093.9|14098.2|14094.4|14094|14090.7|380
1662555900000|2022-09-07 13:05:00|14097.4|14092.4|14096.6|14091.6|14097.6|14093.9|14094.1|14091.2|358
1662556200000|2022-09-07 13:10:00|14095.1|14093.1|14095.6|14093.6|14097.9|14094.8|14094.7|14091.4|396
1662556500000|2022-09-07 13:15:00|14095.5|14093.5|14092.1|14090.1|14096.3|14093.5|14092.1|14090.1|252
1662556800000|2022-09-07 13:20:00|14092.2|14090.2|14091.7|14089.7|14093.8|14090.6|14091|14087.7|303
1662557100000|2022-09-07 13:25:00|14091.9|14089.9|14091.6|14089.6|14094.6|14091|14091.5|14088.1|335
1662557400000|2022-09-07 13:30:00|14091.5|14089.5|14089|14087|14093.6|14090.1|14088.9|14085.9|314
1662557700000|2022-09-07 13:35:00|14089.1|14087.1|14087.1|14085.1|14090.2|14087.1|14086.8|14083.8|281
1662558000000|2022-09-07 13:40:00|14087.4|14085.4|14089.1|14084.1|14090.8|14087.7|14085.8|14082.9|474
1662558300000|2022-09-07 13:45:00|14088.8|14083.8|14084|14082|14089.8|14086.1|14083.1|14080.6|481
1662558600000|2022-09-07 13:50:00|14084.1|14082.1|14086.7|14084.7|14088.4|14084.9|14083.7|14080.6|409
1662558900000|2022-09-07 13:55:00|14086.8|14084.8|14091.2|14086.2|14091.6|14086.6|14085.1|14081.8|435
1662559200000|2022-09-07 14:00:00|14091.3|14086.3|14092.5|14087.5|14094.8|14090.6|14089.6|14084.6|462
1662559500000|2022-09-07 14:05:00|14092.6|14087.6|14088.7|14086.7|14092.8|14088.3|14088.4|14085|440
1662559800000|2022-09-07 14:10:00|14088.9|14086.9|14089.3|14087.3|14090.8|14087.4|14086.7|14083.1|406
1662560100000|2022-09-07 14:15:00|14089.2|14087.2|14088.3|14083.3|14093|14088.3|14087.8|14083|395
1662560400000|2022-09-07 14:20:00|14088.4|14083.4|14084.3|14082.3|14088.5|14084.9|14083.9|14080.6|378
1662560700000|2022-09-07 14:25:00|14084.4|14082.4|14081.8|14079.8|14086|14082.5|14081.2|14077.9|426
1662561000000|2022-09-07 14:30:00|14081.7|14079.7|14079|14077|14082.5|14079.7|14078.8|14075.6|389
1662561300000|2022-09-07 14:35:00|14079.1|14077.1|14078|14076|14080.6|14077.3|14077.7|14074.2|426
1662561600000|2022-09-07 14:40:00|14077.9|14075.9|14077.4|14072.4|14080.6|14076.4|14073.6|14068.6|442
1662561900000|2022-09-07 14:45:00|14077.2|14072.2|14080.7|14075.7|14082.8|14079.1|14075.9|14071.9|458
1662562200000|2022-09-07 14:50:00|14080.6|14075.6|14078.6|14073.6|14083.2|14079.3|14076.5|14072.9|472
1662562500000|2022-09-07 14:55:00|14078.7|14073.7|14081.1|14076.1|14083|14078.9|14077.7|14073.6|390
1662562800000|2022-09-07 15:00:00|14081.2|14076.2|14077.9|14072.9|14082.8|14079.3|14077.7|14072.7|382
1662563100000|2022-09-07 15:05:00|14078|14073|14082.7|14077.7|14082.9|14077.9|14077.9|14072.9|320
1662563400000|2022-09-07 15:10:00|14082.6|14077.6|14073.8|14068.8|14083.3|14079|14072.9|14067.9|330
1662563700000|2022-09-07 15:15:00|14073.7|14068.7|14075.6|14070.6|14078.8|14073.8|14072.4|14068.6|371
1662564000000|2022-09-07 15:20:00|14075.7|14070.7|14075.5|14070.5|14076.3|14072.4|14073.6|14069.1|346
1662564300000|2022-09-07 15:25:00|14074|14072|14075.7|14070.7|14075.8|14072|14071.6|14068|280
1662564600000|2022-09-07 15:30:00|14075.6|14070.6|14075.3|14073.3|14078.2|14073.6|14072.8|14067.8|358
1662564900000|2022-09-07 15:35:00|14075.4|14073.4|14073|14068|14077.1|14073.4|14070.2|14066.7|329
1662565200000|2022-09-07 15:40:00|14073.1|14068.1|14078.6|14073.6|14079.4|14075.8|14071.8|14067.9|306
1662565500000|2022-09-07 15:45:00|14078.7|14073.7|14074.9|14069.9|14078.7|14074.3|14072.8|14068.8|340
1662565800000|2022-09-07 15:50:00|14074.7|14069.7|14075.1|14070.1|14075.1|14071.2|14072.3|14067.3|311
1662566100000|2022-09-07 15:55:00|14075|14070|14074.3|14072.3|14075.8|14072.3|14072.7|14069.1|217
1662566400000|2022-09-07 16:00:00|14075.8|14070.8|14075.5|14070.5|14076.9|14073.4|14073.8|14070.2|288
1662566700000|2022-09-07 16:05:00|14075.6|14070.6|14072.5|14067.5|14075.7|14070.7|14072.1|14067.1|307
1662567000000|2022-09-07 16:10:00|14072.6|14067.6|14073.3|14068.3|14073.5|14069.3|14070.8|14066.9|274
1662567300000|2022-09-07 16:15:00|14073.2|14068.2|14074.6|14069.6|14075.6|14070.6|14072|14067|318
1662567600000|2022-09-07 16:20:00|14074.7|14069.7|14073.8|14068.8|14075.5|14071.4|14072.7|14067.7|285
1662567900000|2022-09-07 16:25:00|14073.7|14068.7|14072|14067|14074.3|14070.3|14071.2|14066.5|252
1662568200000|2022-09-07 16:30:00|14072.1|14067.1|14070.5|14065.5|14072.8|14068.9|14067.4|14064.7|302
1662568500000|2022-09-07 16:35:00|14070.6|14065.6|14069.1|14064.1|14071|14066|14068.4|14063.4|311
1662568800000|2022-09-07 16:40:00|14069.2|14064.2|14065.1|14063.1|14070.4|14066.6|14065|14061.6|445
1662569100000|2022-09-07 16:45:00|14065|14063|14067.3|14062.3|14067.9|14063.8|14064|14060.5|294
1662569400000|2022-09-07 16:50:00|14067.4|14062.4|14066.2|14061.2|14070.9|14065.9|14065|14061|409
1662569700000|2022-09-07 16:55:00|14066.1|14061.1|14065.9|14060.9|14067.9|14064.3|14065.2|14060.6|309
1662570000000|2022-09-07 17:00:00|14066|14061|14064.6|14059.6|14066.7|14062.5|14062.9|14059.4|252
1662570300000|2022-09-07 17:05:00|14064.7|14059.7|14061.3|14059.3|14064.7|14061.1|14061.2|14057.9|248
1662570600000|2022-09-07 17:10:00|14061.4|14059.4|14061.2|14059.2|14063|14059.6|14060.8|14057.3|148
1662570900000|2022-09-07 17:15:00|14061.3|14059.3|14060.6|14058.6|14063.6|14060|14059.6|14056.6|285
1662571200000|2022-09-07 17:20:00|14060.5|14058.5|14058.7|14053.7|14062.5|14058.9|14057.4|14053.7|349
1662571500000|2022-09-07 17:25:00|14059|14054|14059.5|14054.5|14060.3|14055.3|14058.6|14053.6|380
1662571800000|2022-09-07 17:30:00|14059.4|14054.4|14058.3|14053.3|14060.6|14057.2|14056.2|14052.6|384
1662572100000|2022-09-07 17:35:00|14058.4|14053.4|14057.9|14052.9|14058.7|14055.2|14056.1|14052.6|347
1662572400000|2022-09-07 17:40:00|14058|14053|14054.4|14049.4|14058.6|14054.3|14052.7|14049.1|340
1662572700000|2022-09-07 17:45:00|14054.5|14049.5|14049.5|14044.5|14054.5|14050.6|14048.6|14044.5|322
1662573000000|2022-09-07 17:50:00|14049.7|14044.7|14051.6|14046.6|14052.2|14048.6|14048.6|14044.4|382
1662573300000|2022-09-07 17:55:00|14051.7|14046.7|14052.2|14047.2|14053.4|14049|14050.1|14046.3|348
1662573600000|2022-09-07 18:00:00|14052.1|14047.1|14050.9|14045.9|14053.6|14048.6|14048.5|14044.9|354
1662573900000|2022-09-07 18:05:00|14051|14046|14053.5|14048.5|14054.6|14051|14049.2|14045.7|319
1662574200000|2022-09-07 18:10:00|14053.6|14048.6|14052.5|14047.5|14054.4|14051|14050.6|14046.7|331
1662574500000|2022-09-07 18:15:00|14052.4|14047.4|14054.5|14049.5|14054.6|14050.8|14050.9|14046.8|304
1662574800000|2022-09-07 18:20:00|14054.4|14049.4|14054.7|14049.7|14054.8|14051.2|14052.4|14048.6|235
1662575100000|2022-09-07 18:25:00|14054.6|14049.6|14053.8|14048.8|14054.7|14051|14052.7|14048|259
1662575400000|2022-09-07 18:30:00|14053.9|14048.9|14052.6|14047.6|14053.9|14049.4|14050.8|14045.9|332
1662575700000|2022-09-07 18:35:00|14052.7|14047.7|14053.8|14048.8|14054|14050.3|14051.3|14047.7|344
1662576000000|2022-09-07 18:40:00|14053.3|14048.3|14055|14050|14055.1|14051.3|14052.4|14048.3|278
1662576300000|2022-09-07 18:45:00|14054.9|14049.9|14056.6|14054.6|14058.3|14055|14054.9|14049.9|341
1662576600000|2022-09-07 18:50:00|14056.7|14054.7|14056.5|14051.5|14058.5|14054.8|14055.9|14051.4|281
1662576900000|2022-09-07 18:55:00|14056.6|14051.6|14058.1|14053.1|14058.8|14053.8|14056.2|14051.2|263
1662577200000|2022-09-07 19:00:00|14058.2|14053.2|14055.7|14050.7|14058.7|14053.7|14055.3|14050.3|274
1662577500000|2022-09-07 19:05:00|14055.6|14050.6|14054.2|14049.2|14056.3|14051.3|14054.1|14049.1|219
1662577800000|2022-09-07 19:10:00|14054.3|14049.3|14052.6|14047.6|14054.6|14049.7|14051.6|14046.6|184
1662578100000|2022-09-07 19:15:00|14052.5|14047.5|14050.8|14045.8|14052.7|14048.7|14049.6|14045.7|262
1662578400000|2022-09-07 19:20:00|14050.9|14045.9|14048.8|14043.8|14051.2|14047.4|14047.3|14043.5|259
1662578700000|2022-09-07 19:25:00|14048.7|14043.7|14048.5|14043.5|14049.7|14045.3|14047.1|14042.5|222
1662579000000|2022-09-07 19:30:00|14048.4|14043.4|14046.2|14041.2|14048.9|14045.5|14044.6|14040.9|272
1662579300000|2022-09-07 19:35:00|14046.3|14041.3|14046.5|14041.5|14047.9|14043.8|14044.7|14041|265
1662579600000|2022-09-07 19:40:00|14046.6|14041.6|14045.5|14040.5|14046.8|14043.1|14045.1|14040.4|191
1662579900000|2022-09-07 19:45:00|14045.4|14040.4|14044|14039|14045.7|14040.7|14044|14039|158
1662580200000|2022-09-07 19:50:00|14044.2|14039.2|14042.8|14037.8|14045.1|14041.4|14042.7|14037.7|254
1662580500000|2022-09-07 19:55:00|14042.9|14037.9|14042.9|14037.9|14043.8|14039.2|14041.2|14037.4|223
1662580800000|2022-09-07 20:00:00|14042.8|14037.8|14043.8|14038.8|14044.6|14039.6|14042.8|14037.8|257
1662581100000|2022-09-07 20:05:00|14043.9|14038.9|14044.1|14039.1|14044.6|14040.9|14042.5|14038.7|128
1662581400000|2022-09-07 20:10:00|14044.2|14039.2|14044.6|14039.6|14045|14040|14043.9|14038.9|149
1662581700000|2022-09-07 20:15:00|14044.5|14039.5|14044.3|14039.3|14045|14040|14044.2|14039.2|100
1662582000000|2022-09-07 20:20:00|14044.2|14039.2|14043.8|14038.8|14044.3|14039.3|14043.4|14038.4|151
1662582300000|2022-09-07 20:25:00|14043.7|14038.7|14044.4|14039.4|14044.9|14039.9|14043.5|14038.5|219
1662582600000|2022-09-07 20:30:00|14044.3|14039.3|14044.5|14039.5|14044.7|14039.7|14044.1|14039.1|91
1662582900000|2022-09-07 20:35:00|14044.4|14039.4|14044.1|14039.1|14044.4|14039.4|14043.5|14038.5|96
1662583200000|2022-09-07 20:40:00|14044|14039|14044.1|14039.1|14044.5|14039.5|14043.8|14038.8|79
1662583500000|2022-09-07 20:45:00|14044.2|14039.2|14043.9|14038.9|14044.3|14039.3|14043.7|14038.7|67
1662583800000|2022-09-07 20:50:00|14044.1|14039.1|14045|14040|14045.7|14040.7|14044|14039|117
1662584100000|2022-09-07 20:55:00|14044.9|14039.9|14044.5|14039.5|14047.4|14040.9|14043.9|14035.6|121
1662584400000|2022-09-07 21:00:00|14044.4|14039.4|14045.6|14038.9|14045.6|14039.7|14044.2|14038.9|25
1662584700000|2022-09-07 21:05:00|14044.7|14039.7|14044.4|14039.4|14045.6|14039.7|14044.4|14038.7|27
1662585000000|2022-09-07 21:10:00|14044.2|14039.2|14044.7|14039.7|14046.7|14040.1|14044.2|14038.2|64
1662585300000|2022-09-07 21:15:00|14044.6|14039.6|14044.5|14039.5|14046.8|14039.8|14044.3|14036.6|77
1662585600000|2022-09-07 21:20:00|14044.6|14039.6|14044.4|14039.4|14045.4|14039.8|14043.9|14038.5|83
1662585900000|2022-09-07 21:25:00|14044.6|14039.6|14044.5|14039.5|14046.4|14040.1|14044.4|14037.9|70
1662586200000|2022-09-07 21:30:00|14044.4|14039.4|14044.4|14039.4|14046|14039.8|14044|14037.7|76
1662586500000|2022-09-07 21:35:00|14044.3|14039.3|14044.5|14039.5|14047|14039.8|14044.3|14036.7|96
1662586800000|2022-09-07 21:40:00|14044.4|14039.4|14044.9|14039.9|14046.7|14040.1|14044|14037.7|70
1662587100000|2022-09-07 21:45:00|14045.4|14040.4|14061.6|14045.6|14066.8|14050.8|14044.8|14038.6|151
1662587400000|2022-09-07 21:50:00|14061.8|14045.8|14051.2|14040.7|14066|14050|14046.4|14039.4|118
1662587700000|2022-09-07 21:55:00|14057.5|14041.5|14062.9|14046.9|14067.1|14051.1|14046.9|14039.6|133
1662588000000|2022-09-07 22:00:00|14058.4|14042.4|14052.5|14038.8|14068|14052|14048.6|14036.4|304
1662588300000|2022-09-07 22:05:00|14051.8|14040|14050.3|14042.5|14053.1|14043.4|14047.6|14036.6|147
1662588600000|2022-09-07 22:10:00|14049.7|14042.7|14049.2|14044.2|14052.3|14044.2|14048.5|14039.9|154
1662588900000|2022-09-07 22:15:00|14049.8|14043.3|14049.3|14044.3|14051.8|14044.4|14049.2|14041.6|110
1662589200000|2022-09-07 22:20:00|14049.9|14043.5|14049.8|14043.6|14050.6|14044.8|14049.2|14042|103
1662589500000|2022-09-07 22:25:00|14049.5|14044.8|14050.8|14045.8|14053.4|14046.2|14049.3|14040.5|110
1662589800000|2022-09-07 22:30:00|14053.1|14043.2|14048.4|14043.4|14053.1|14045.6|14048.2|14042.1|139
1662590100000|2022-09-07 22:35:00|14048.5|14043.5|14045.8|14040.8|14048.6|14043.6|14044.1|14040.7|89
1662590400000|2022-09-07 22:40:00|14045.9|14040.9|14046|14041|14046.1|14042.4|14044|14039.9|75
1662590700000|2022-09-07 22:45:00|14045.9|14040.9|14045.4|14040.4|14046.1|14042.7|14044.5|14040.2|76
1662591000000|2022-09-07 22:50:00|14045.8|14040.8|14046.1|14041.1|14046.1|14042.7|14044.4|14040.5|56
1662591300000|2022-09-07 22:55:00|14044.6|14042.6|14044.4|14042.4|14046|14042.6|14044.3|14040.4|61
1662591600000|2022-09-07 23:00:00|14046|14041|14045.8|14040.8|14046.1|14042.6|14044.5|14040.7|67
1662591900000|2022-09-07 23:05:00|14045.9|14040.9|14047.7|14042.7|14047.8|14042.8|14044.6|14040.8|176
1662592200000|2022-09-07 23:10:00|14047.6|14042.6|14050.2|14045.2|14050.7|14046.3|14046.7|14042.4|230
1662592500000|2022-09-07 23:15:00|14050.3|14045.3|14050.2|14045.2|14050.3|14046.6|14047.6|14044.2|212
1662592800000|2022-09-07 23:20:00|14050.1|14045.1|14052.8|14047.8|14053.2|14048.2|14049|14045.1|296
1662593100000|2022-09-07 23:25:00|14052.7|14047.7|14054.7|14049.7|14055.5|14050.5|14052.3|14047.3|241
1662593400000|2022-09-07 23:30:00|14054.6|14049.6|14053.8|14048.8|14055.2|14050.2|14053.6|14048.6|203
1662593700000|2022-09-07 23:35:00|14053.9|14048.9|14052.4|14047.4|14055|14050.1|14051.7|14046.8|173
1662594000000|2022-09-07 23:40:00|14052.5|14047.5|14055.2|14050.2|14055.4|14050.4|14052.4|14047.4|124
1662594300000|2022-09-07 23:45:00|14055.3|14050.3|14054.4|14049.4|14055.5|14050.5|14053.9|14048.9|89
1662594600000|2022-09-07 23:50:00|14054.2|14049.2|14053.8|14048.8|14054.4|14049.4|14053|14048|176
1662594900000|2022-09-07 23:55:00|14053.6|14048.6|14052.5|14050.5|14054.1|14051.4|14051.6|14047.1|187
1662595200000|2022-09-08 00:00:00|14052.3|14050.3|14054.5|14049.5|14054.8|14051|14046.9|14043.4|342
1662595500000|2022-09-08 00:05:00|14054.4|14049.4|14054.9|14049.9|14056.9|14052.3|14052.2|14048.6|351
1662595800000|2022-09-08 00:10:00|14054.7|14049.7|14057.7|14052.7|14058.5|14055|14053.1|14049.1|266
1662596100000|2022-09-08 00:15:00|14056.3|14054.3|14056.4|14051.4|14058.9|14054.9|14054.1|14049.4|353
1662596400000|2022-09-08 00:20:00|14056.7|14051.7|14058.9|14056.9|14062.1|14058.6|14053.4|14049.8|319
1662596700000|2022-09-08 00:25:00|14059|14057|14060.7|14058.7|14061.2|14058.8|14056.7|14053.2|297
1662597000000|2022-09-08 00:30:00|14062|14057|14062|14060|14063.9|14060.6|14060.4|14056.7|308
1662597300000|2022-09-08 00:35:00|14063.4|14058.4|14063.1|14061.1|14065.7|14062.5|14060.5|14056.9|328
1662597600000|2022-09-08 00:40:00|14063|14061|14063.2|14061.2|14064.8|14061.5|14062.6|14059.3|163
1662597900000|2022-09-08 00:45:00|14063.1|14061.1|14070.5|14068.5|14071.2|14068.6|14063|14061|283
1662598200000|2022-09-08 00:50:00|14070.4|14068.4|14068.7|14063.7|14071.7|14068.5|14067|14063.3|247
1662598500000|2022-09-08 00:55:00|14068.8|14063.8|14065.9|14063.9|14068.8|14065.1|14063.8|14060.3|289
1662598800000|2022-09-08 01:00:00|14065.8|14063.8|14062.5|14057.5|14067.5|14064.1|14061.7|14057.4|291
1662599100000|2022-09-08 01:05:00|14062.4|14057.4|14058.3|14053.3|14062.5|14057.5|14057.4|14052.4|337
1662599400000|2022-09-08 01:10:00|14058.1|14053.1|14061|14056|14062.1|14059.4|14056.8|14051.8|289
1662599700000|2022-09-08 01:15:00|14060.9|14055.9|14057.3|14055.3|14061.6|14058.1|14055.7|14052|380
1662600000000|2022-09-08 01:20:00|14057.2|14055.2|14052.5|14047.5|14058.6|14055.2|14050.3|14046.6|381
1662600300000|2022-09-08 01:25:00|14052.4|14047.4|14048.6|14043.6|14053.1|14048.9|14046.9|14043.4|318
1662600600000|2022-09-08 01:30:00|14048.7|14043.7|14056.4|14051.4|14056.7|14053.3|14047.9|14043.7|337
1662600900000|2022-09-08 01:35:00|14056.5|14051.5|14060.2|14055.2|14060.4|14056.9|14053.7|14050.2|326
1662601200000|2022-09-08 01:40:00|14059.9|14054.9|14061|14059|14062.7|14059.2|14058.6|14054.7|395
1662601500000|2022-09-08 01:45:00|14060.9|14058.9|14056.3|14054.3|14061.6|14059|14054.4|14050.7|371
1662601800000|2022-09-08 01:50:00|14057.8|14052.8|14057.7|14055.7|14060|14056.4|14055.6|14052.1|323
1662602100000|2022-09-08 01:55:00|14057.8|14055.8|14059.2|14057.2|14061.1|14058.6|14057.4|14054.6|333
1662602400000|2022-09-08 02:00:00|14059.1|14057.1|14058.9|14056.9|14060.9|14057.7|14057.5|14054.5|281
1662602700000|2022-09-08 02:05:00|14058.6|14056.6|14058.3|14056.3|14060.9|14057.6|14058|14054.6|297
1662603000000|2022-09-08 02:10:00|14058.2|14056.2|14059.4|14057.4|14061.1|14057.5|14055.8|14052.5|281
1662603300000|2022-09-08 02:15:00|14060.9|14055.9|14059.2|14057.2|14061.1|14057.7|14057.9|14054.6|252
1662603600000|2022-09-08 02:20:00|14059.3|14057.3|14054.4|14052.4|14060.7|14057.3|14053.8|14051.3|297
1662603900000|2022-09-08 02:25:00|14054.3|14052.3|14051.8|14049.8|14056.5|14053|14051.1|14047.5|228
1662604200000|2022-09-08 02:30:00|14053.5|14048.5|14048.9|14046.9|14053.5|14050.2|14048.7|14045.3|235
1662604500000|2022-09-08 02:35:00|14049|14047|14053.9|14048.9|14054.8|14051.3|14048.8|14045.3|226
1662604800000|2022-09-08 02:40:00|14054|14049|14053.7|14048.7|14054.2|14051.1|14051.7|14048.3|188
1662605100000|2022-09-08 02:45:00|14052.1|14050.1|14054.2|14049.2|14054.7|14051.3|14051.9|14048.6|148
1662605400000|2022-09-08 02:50:00|14052.9|14050.9|14053.3|14051.3|14054.7|14051.6|14052.8|14049.3|145
1662605700000|2022-09-08 02:55:00|14053.2|14051.2|14058.1|14056.1|14060.5|14057.3|14052.8|14049.5|241
1662606000000|2022-09-08 03:00:00|14058|14056|14058.4|14053.4|14059.8|14056.4|14056.8|14053.4|168
1662606300000|2022-09-08 03:05:00|14059.4|14054.4|14061.3|14056.3|14067.5|14063.5|14058|14054.4|591
1662606600000|2022-09-08 03:10:00|14061|14056|14056.5|14051.5|14061.6|14057.8|14055.1|14051.5|480
1662606900000|2022-09-08 03:15:00|14056.1|14051.1|14054.3|14052.3|14058.3|14053.4|14053.6|14050.4|273
1662607200000|2022-09-08 03:20:00|14054.2|14052.2|14055.6|14053.6|14056.4|14053.7|14053.7|14050.4|227
1662607500000|2022-09-08 03:25:00|14055.7|14053.7|14058.6|14053.6|14058.9|14055.8|14055.3|14052|256
1662607800000|2022-09-08 03:30:00|14058.7|14053.7|14056.2|14054.2|14060.1|14056.5|14055.1|14052.9|294
1662608100000|2022-09-08 03:35:00|14055.9|14053.9|14057.3|14055.3|14059.9|14056.3|14055.8|14052.3|322
1662608400000|2022-09-08 03:40:00|14058.7|14053.7|14058|14056|14060.5|14057.2|14056.9|14053.5|273
1662608700000|2022-09-08 03:45:00|14058.1|14056.1|14057.6|14055.6|14060.7|14057.2|14057.5|14054.5|238
1662609000000|2022-09-08 03:50:00|14057.7|14055.7|14057.3|14055.3|14061.2|14057.8|14057.1|14053.6|236
1662609300000|2022-09-08 03:55:00|14057.2|14055.2|14057|14055|14058.8|14055.5|14056.5|14053.1|214
1662609600000|2022-09-08 04:00:00|14057.1|14055.1|14053.9|14048.9|14058.9|14055.4|14051.7|14048.3|286
1662609900000|2022-09-08 04:05:00|14053.8|14048.8|14053.5|14048.5|14055.1|14051.3|14051.6|14048.3|236
1662610200000|2022-09-08 04:10:00|14053.4|14048.4|14054.6|14049.6|14055|14051.5|14052.1|14048.2|237
1662610500000|2022-09-08 04:15:00|14054.5|14049.5|14052.2|14047.2|14054.6|14051.2|14049.6|14046.2|225
1662610800000|2022-09-08 04:20:00|14052|14047|14051.4|14046.4|14052.7|14049.2|14049.1|14045.7|239
1662611100000|2022-09-08 04:25:00|14051.3|14046.3|14049.6|14047.6|14052|14048.6|14049.5|14046.3|190
1662611400000|2022-09-08 04:30:00|14049.7|14047.7|14052.5|14050.5|14054|14050.5|14049.6|14046.3|187
1662611700000|2022-09-08 04:35:00|14052.2|14050.2|14051.8|14049.8|14055|14051.6|14051.6|14048.3|196
1662612000000|2022-09-08 04:40:00|14051.6|14049.6|14053.4|14048.4|14053.8|14050.5|14051.5|14048.1|196
1662612300000|2022-09-08 04:45:00|14053.3|14048.3|14053.9|14048.9|14054|14050.4|14051|14048.1|150
1662612600000|2022-09-08 04:50:00|14053.8|14048.8|14053.8|14051.8|14057.5|14054.2|14052.6|14048.8|148
1662612900000|2022-09-08 04:55:00|14053.9|14051.9|14051.2|14049.2|14054.5|14051.9|14050.7|14047.3|170
1662613200000|2022-09-08 05:00:00|14052.7|14047.7|14052.4|14047.4|14054.4|14051|14050.8|14047.4|172
1662613500000|2022-09-08 05:05:00|14052.5|14047.5|14050.4|14048.4|14052.5|14048.9|14049.4|14046.1|162
1662613800000|2022-09-08 05:10:00|14050.3|14048.3|14050|14048|14052.7|14049.3|14049.7|14046.2|163
1662614100000|2022-09-08 05:15:00|14049.9|14047.9|14050|14048|14051.8|14049|14049.7|14046.3|149
1662614400000|2022-09-08 05:20:00|14050.1|14048.1|14049.9|14047.9|14051.6|14048.1|14049.2|14045.8|142
1662614700000|2022-09-08 05:25:00|14050|14048|14051.3|14049.3|14052.7|14049.3|14049.7|14046.3|161
1662615000000|2022-09-08 05:30:00|14051.2|14049.2|14054.2|14052.2|14055.9|14052.6|14050.9|14047.3|220
1662615300000|2022-09-08 05:35:00|14054.3|14052.3|14056.5|14051.5|14058.2|14054.7|14054|14050.3|256
1662615600000|2022-09-08 05:40:00|14056.6|14051.6|14056|14054|14057.7|14054.2|14053.3|14049.7|264
1662615900000|2022-09-08 05:45:00|14055.9|14053.9|14051.4|14046.4|14057.6|14054.1|14050|14045.5|428
1662616200000|2022-09-08 05:50:00|14051.3|14046.3|14052.1|14050.1|14053.8|14050.3|14049.2|14045.4|391
1662616500000|2022-09-08 05:55:00|14052.2|14050.2|14051.7|14046.7|14054|14050.9|14050|14046.4|286
1662616800000|2022-09-08 06:00:00|14052|14047|14049.9|14047.9|14055|14051.6|14049.8|14046.3|374
1662617100000|2022-09-08 06:05:00|14050|14048|14050.2|14045.2|14051.4|14048.1|14047.6|14045.1|243
1662617400000|2022-09-08 06:10:00|14048.7|14046.7|14046.1|14044.1|14050.4|14047.3|14046|14044|240
1662617700000|2022-09-08 06:15:00|14046.2|14044.2|14046.2|14044.2|14048.2|14044.8|14044.3|14041.1|306
1662618000000|2022-09-08 06:20:00|14046.1|14044.1|14046.7|14044.7|14047.7|14044.9|14045.7|14042.1|231
1662618300000|2022-09-08 06:25:00|14046.8|14044.8|14043.9|14041.9|14046.8|14044.8|14043.8|14041.8|229
1662618600000|2022-09-08 06:30:00|14044|14042|14045|14043|14045.8|14043.7|14042.8|14039.5|322
1662618900000|2022-09-08 06:35:00|14044.9|14042.9|14048.6|14043.6|14048.8|14045.4|14044.9|14041.7|299
1662619200000|2022-09-08 06:40:00|14048.7|14043.7|14047.8|14045.8|14051.1|14047.7|14046.6|14043.1|288
1662619500000|2022-09-08 06:45:00|14047.9|14045.9|14046.2|14044.2|14050.6|14047.6|14046|14042.5|278
1662619800000|2022-09-08 06:50:00|14046.1|14044.1|14043.9|14041.9|14047.9|14045|14043.9|14040.6|300
1662620100000|2022-09-08 06:55:00|14044|14042|14043|14041|14044.6|14042.6|14041.1|14037.7|311
1662620400000|2022-09-08 07:00:00|14042.9|14040.9|14044.5|14042.5|14046.8|14043.4|14041.2|14038.6|428
1662620700000|2022-09-08 07:05:00|14044.4|14042.4|14044.4|14042.4|14047.9|14044.4|14042.3|14038.8|344
1662621000000|2022-09-08 07:10:00|14044.3|14042.3|14046.5|14044.5|14048.9|14046|14044.3|14042|254
1662621300000|2022-09-08 07:15:00|14046.4|14044.4|14051|14049|14051.6|14049.4|14045.7|14043.7|326
1662621600000|2022-09-08 07:20:00|14050.9|14048.9|14055.8|14050.8|14056.9|14053.7|14049.7|14046.2|399
1662621900000|2022-09-08 07:25:00|14055.6|14050.6|14057|14052|14058.3|14054.9|14053.9|14050.4|343
1662622200000|2022-09-08 07:30:00|14057.1|14052.1|14055.7|14050.7|14058.3|14054.9|14052.8|14049.6|413
1662622500000|2022-09-08 07:35:00|14055.9|14050.9|14055.7|14050.7|14058.3|14054.7|14053.6|14049.7|350
1662622800000|2022-09-08 07:40:00|14053.4|14051.4|14053.6|14051.6|14055.3|14052.1|14051.2|14047.7|428
1662623100000|2022-09-08 07:45:00|14053.7|14051.7|14054.6|14052.6|14056.4|14052.9|14051.8|14048.3|306
1662623400000|2022-09-08 07:50:00|14054.7|14052.7|14059.1|14057.1|14059.7|14057.7|14053.7|14051.7|343
1662623700000|2022-09-08 07:55:00|14058.9|14056.9|14059.6|14057.6|14062.3|14058.8|14057.4|14054.7|326
1662624000000|2022-09-08 08:00:00|14059.4|14057.4|14062.3|14057.3|14062.3|14059.1|14056.6|14053.7|336
1662624300000|2022-09-08 08:05:00|14060.8|14058.8|14059.8|14057.8|14062.3|14059|14059.2|14055.7|239
1662624600000|2022-09-08 08:10:00|14060|14058|14058.4|14056.4|14060.5|14058|14058.4|14055.5|235
1662624900000|2022-09-08 08:15:00|14058.5|14056.5|14059.7|14057.7|14061|14059|14058.4|14055|255
1662625200000|2022-09-08 08:20:00|14059.6|14057.6|14058.7|14056.7|14060.3|14058.3|14054.4|14051.2|375
1662625500000|2022-09-08 08:25:00|14058.6|14056.6|14064.6|14062.6|14064.9|14062.9|14058.5|14055.2|339
1662625800000|2022-09-08 08:30:00|14064.5|14062.5|14065.6|14063.6|14066.7|14063.9|14062.5|14059.3|318
1662626100000|2022-09-08 08:35:00|14065.5|14063.5|14065.8|14063.8|14070.1|14067.7|14063.9|14060.9|344
1662626400000|2022-09-08 08:40:00|14065.7|14063.7|14062.9|14057.9|14066.1|14063.8|14060.9|14057.6|311
1662626700000|2022-09-08 08:45:00|14060.9|14058.9|14063.1|14061.1|14064.7|14061.5|14059.1|14055.7|375
1662627000000|2022-09-08 08:50:00|14063|14061|14062.8|14060.8|14064.3|14061.3|14060.1|14056.6|361
1662627300000|2022-09-08 08:55:00|14064.2|14059.2|14059.3|14057.3|14064.2|14061.1|14059.2|14057.2|292
1662627600000|2022-09-08 09:00:00|14059.5|14057.5|14059.7|14057.7|14061.7|14058.4|14058.9|14055.8|321
1662627900000|2022-09-08 09:05:00|14059.8|14057.8|14060|14058|14064|14060.8|14059.3|14055.9|260
1662628200000|2022-09-08 09:10:00|14059.8|14057.8|14060.5|14058.5|14061.8|14058.5|14059.1|14056.1|250
1662628500000|2022-09-08 09:15:00|14060.4|14058.4|14059|14057|14061.3|14058.4|14058.1|14054.8|284
1662628800000|2022-09-08 09:20:00|14059.1|14057.1|14062.5|14057.5|14063|14059.6|14058.7|14055.3|274
1662629100000|2022-09-08 09:25:00|14062.6|14057.6|14061.6|14059.6|14064.4|14061|14060.5|14056.9|274
1662629400000|2022-09-08 09:30:00|14061.5|14059.5|14062.2|14060.2|14064.9|14061|14060.8|14057.4|335
1662629700000|2022-09-08 09:35:00|14061.9|14059.9|14062|14057|14065.2|14062.1|14060.6|14057|328
1662630000000|2022-09-08 09:40:00|14060.5|14058.5|14059.9|14057.9|14063|14059.6|14059.4|14056.3|290
1662630300000|2022-09-08 09:45:00|14059.8|14057.8|14059.4|14057.4|14060.8|14058.2|14058.9|14055.8|233
1662630600000|2022-09-08 09:50:00|14059.1|14057.1|14060.4|14058.4|14062|14058.9|14058.2|14054.7|259
1662630900000|2022-09-08 09:55:00|14060.3|14058.3|14061.2|14056.2|14064.1|14060.2|14059.6|14056|273
1662631200000|2022-09-08 10:00:00|14061.1|14056.1|14059.8|14057.8|14062|14058.5|14057.8|14054.2|255
1662631500000|2022-09-08 10:05:00|14059.9|14057.9|14061.2|14059.2|14062.9|14059.8|14059.9|14057.1|269
1662631800000|2022-09-08 10:10:00|14061.1|14059.1|14057.6|14055.6|14061.2|14059.2|14057.1|14053.6|260
1662632100000|2022-09-08 10:15:00|14057.3|14055.3|14054.3|14052.3|14059.7|14056.4|14053.8|14050.4|261
1662632400000|2022-09-08 10:20:00|14054.4|14052.4|14050.1|14048.1|14056.2|14054.2|14050.1|14046.3|317
1662632700000|2022-09-08 10:25:00|14050.2|14048.2|14050.1|14045.1|14052.6|14049.2|14048.4|14045.1|344
1662633000000|2022-09-08 10:30:00|14050.2|14045.2|14051.1|14046.1|14054.3|14050.7|14048.8|14045.2|385
1662633300000|2022-09-08 10:35:00|14051.3|14046.3|14048.3|14046.3|14052.3|14047.3|14047.5|14044|320
1662633600000|2022-09-08 10:40:00|14048.2|14046.2|14048.9|14046.9|14052.7|14049.4|14048|14044.3|355
1662633900000|2022-09-08 10:45:00|14049|14047|14047.7|14045.7|14050.4|14047.6|14047.5|14044.1|265
1662634200000|2022-09-08 10:50:00|14047.6|14045.6|14044|14042|14050|14046.6|14043.4|14039.6|365
1662634500000|2022-09-08 10:55:00|14043.9|14041.9|14044.1|14042.1|14046.4|14042.8|14040.9|14037.9|377
1662634800000|2022-09-08 11:00:00|14044|14042|14046.2|14044.2|14048.5|14044.9|14044|14040.7|256
1662635100000|2022-09-08 11:05:00|14046.3|14044.3|14043.5|14041.5|14049|14045.7|14043.5|14040.1|329
1662635400000|2022-09-08 11:10:00|14043.4|14041.4|14043.3|14041.3|14045.3|14042.1|14040.1|14036.3|333
1662635700000|2022-09-08 11:15:00|14043.7|14041.7|14042.9|14040.9|14046.5|14042.9|14041.3|14038.4|312
1662636000000|2022-09-08 11:20:00|14043|14041|14044.1|14039.1|14046|14042.3|14041|14037.7|327
1662636300000|2022-09-08 11:25:00|14044|14039|14041.3|14036.3|14044.3|14041.2|14038.7|14035.1|380
1662636600000|2022-09-08 11:30:00|14039.8|14037.8|14041.4|14036.4|14044|14040.2|14038.4|14034.7|429
1662636900000|2022-09-08 11:35:00|14041.5|14036.5|14038|14033|14045.3|14041|14036.5|14033|363
1662637200000|2022-09-08 11:40:00|14037.9|14032.9|14036.3|14034.3|14039.3|14036.1|14036|14032.9|351
1662637500000|2022-09-08 11:45:00|14036.2|14034.2|14036.6|14034.6|14038.3|14034.9|14035.6|14032.6|291
1662637800000|2022-09-08 11:50:00|14038.1|14033.1|14035.4|14033.4|14038.2|14034.8|14035.2|14032.3|224
1662638100000|2022-09-08 11:55:00|14035.3|14033.3|14041.2|14036.2|14041.4|14037.9|14035.1|14032|365
1662638400000|2022-09-08 12:00:00|14039.5|14037.5|14038.9|14036.9|14042.4|14038.9|14037.4|14034.1|433
1662638700000|2022-09-08 12:05:00|14038.8|14036.8|14040|14035|14040.6|14036.9|14035.8|14032.3|380
1662639000000|2022-09-08 12:10:00|14040.1|14035.1|14044.4|14037.8|14050.3|14045.3|14038.5|14034.9|395
1662639300000|2022-09-08 12:15:00|14045|14037.2|14056.4|14051.4|14056.4|14051.4|14039.4|14034.4|692
1662639600000|2022-09-08 12:20:00|14058.2|14053.2|14045.1|14040.1|14059.9|14054.9|14045|14040|609
1662639900000|2022-09-08 12:25:00|14045|14040|14047.3|14042.3|14052.8|14047.8|14043.1|14038.1|467
1662640200000|2022-09-08 12:30:00|14046.3|14041.3|14054.4|14049.4|14059|14054|14046.3|14040.1|582
1662640500000|2022-09-08 12:35:00|14053.6|14048.6|14052.6|14047.6|14056.3|14051.3|14049.7|14045|591
1662640800000|2022-09-08 12:40:00|14052.5|14047.5|14058.6|14053.6|14061.6|14056.7|14051.1|14046.1|540
1662641100000|2022-09-08 12:45:00|14058.5|14053.5|14056|14051|14062|14057|14052.3|14047.3|584
1662641400000|2022-09-08 12:50:00|14055.8|14050.8|14050.6|14045.6|14055.9|14050.9|14049.6|14044.6|626
1662641700000|2022-09-08 12:55:00|14050.8|14045.8|14063.9|14058.9|14064.5|14059.5|14049.7|14044.7|613
1662642000000|2022-09-08 13:00:00|14064.1|14059.1|14064.2|14059.2|14065.9|14060.9|14056.7|14051.7|556
1662642300000|2022-09-08 13:05:00|14064|14059|14073|14068|14074.5|14069.5|14063.6|14058.6|544
1662642600000|2022-09-08 13:10:00|14073.2|14068.2|14084|14079|14085.2|14080.8|14073.2|14068.2|514
1662642900000|2022-09-08 13:15:00|14083.9|14078.9|14080|14075|14086.1|14081.7|14079.3|14074.3|581
1662643200000|2022-09-08 13:20:00|14079.6|14074.6|14081.3|14076.3|14084.8|14081.1|14079.6|14074.6|524
1662643500000|2022-09-08 13:25:00|14080.9|14075.9|14074.8|14069.8|14081.5|14077.1|14070.8|14065.8|557
1662643800000|2022-09-08 13:30:00|14074.9|14069.9|14075|14070|14080|14075.7|14073.1|14068.1|614
1662644100000|2022-09-08 13:35:00|14075.3|14070.3|14065|14060|14077.3|14072.9|14062.6|14057.6|597
1662644400000|2022-09-08 13:40:00|14065.1|14060.1|14054.9|14049.9|14074.1|14069.1|14054|14049|655
1662644700000|2022-09-08 13:45:00|14055|14050|14055.2|14050.2|14065.4|14060.4|14054.3|14049.3|634
1662645000000|2022-09-08 13:50:00|14055.4|14050.4|14065.1|14060.1|14065.6|14060.6|14055.1|14050.1|607
1662645300000|2022-09-08 13:55:00|14065|14060|14066.9|14061.9|14067.4|14063.1|14060.7|14056.6|558
1662645600000|2022-09-08 14:00:00|14067|14062|14077.3|14072.3|14079.7|14074.7|14066.8|14061.8|585
1662645900000|2022-09-08 14:05:00|14077.5|14072.5|14071.9|14066.9|14079.6|14074.6|14069.9|14064.9|508
1662646200000|2022-09-08 14:10:00|14071.6|14066.6|14073.8|14068.8|14077.5|14072.5|14068.2|14063.2|536
1662646500000|2022-09-08 14:15:00|14074|14069|14069.8|14064.8|14077.1|14072.1|14069.4|14064.4|531
1662646800000|2022-09-08 14:20:00|14069.6|14064.6|14069.5|14064.5|14070.6|14065.6|14065.6|14060.6|445
1662647100000|2022-09-08 14:25:00|14069.4|14064.4|14068|14063|14070|14066.3|14065.4|14061.4|432
1662647400000|2022-09-08 14:30:00|14068.2|14063.2|14068|14063|14070.1|14065.1|14063.7|14058.7|487
1662647700000|2022-09-08 14:35:00|14067.9|14062.9|14071.8|14066.8|14072.5|14067.5|14067.7|14062.7|401
1662648000000|2022-09-08 14:40:00|14071.7|14066.7|14068.5|14066.5|14072.5|14067.5|14067.2|14062.2|382
1662648300000|2022-09-08 14:45:00|14068.4|14066.4|14068.7|14063.7|14071.7|14066.7|14065.3|14060.3|449
1662648600000|2022-09-08 14:50:00|14068.9|14063.9|14067|14062|14072.7|14067.7|14064.5|14059.5|392
1662648900000|2022-09-08 14:55:00|14066.9|14061.9|14066.7|14061.7|14069.5|14065.6|14063.5|14060|410
1662649200000|2022-09-08 15:00:00|14066.6|14061.6|14065.7|14060.7|14068.2|14065|14063.6|14058.6|320
1662649500000|2022-09-08 15:05:00|14065.8|14060.8|14067|14062|14067.6|14063|14062.9|14058.5|364
1662649800000|2022-09-08 15:10:00|14067.3|14062.3|14062.6|14057.6|14067.8|14063.2|14062.6|14057.6|324
1662650100000|2022-09-08 15:15:00|14062.7|14057.7|14061.9|14056.9|14065.5|14060.5|14058.7|14053.7|349
1662650400000|2022-09-08 15:20:00|14061.8|14056.8|14060.8|14055.8|14062.4|14057.4|14059.7|14054.7|334
1662650700000|2022-09-08 15:25:00|14060.7|14055.7|14062.7|14057.7|14063.1|14058.1|14059.5|14054.7|304
1662651000000|2022-09-08 15:30:00|14063|14058|14060.3|14055.3|14064.1|14059.9|14058.9|14053.9|377
1662651300000|2022-09-08 15:35:00|14060.4|14055.4|14064.4|14059.4|14065|14061.6|14059.5|14054.5|335
1662651600000|2022-09-08 15:40:00|14064.5|14059.5|14067.9|14062.9|14068.1|14063.1|14062.9|14058.9|338
1662651900000|2022-09-08 15:45:00|14068|14063|14067.1|14062.1|14068.3|14063.8|14063.8|14060.3|338
1662652200000|2022-09-08 15:50:00|14066.9|14061.9|14065.9|14060.9|14068.7|14065|14064.5|14060.6|274
1662652500000|2022-09-08 15:55:00|14066|14061|14069.3|14064.3|14069.4|14064.4|14063.8|14058.8|319
1662652800000|2022-09-08 16:00:00|14069.4|14064.4|14070.4|14065.4|14072.8|14067.8|14065.5|14060.5|409
1662653100000|2022-09-08 16:05:00|14070.5|14065.5|14076.3|14071.3|14078|14073|14069.4|14065.5|418
1662653400000|2022-09-08 16:10:00|14076.6|14071.6|14077.2|14072.2|14080.2|14076.6|14076.1|14071.1|389
1662653700000|2022-09-08 16:15:00|14077.4|14072.4|14078.8|14073.8|14079|14074|14075|14070|428
1662654000000|2022-09-08 16:20:00|14078.9|14073.9|14077.2|14072.2|14079.3|14074.3|14076.9|14071.9|350
1662654300000|2022-09-08 16:25:00|14077.1|14072.1|14073.5|14068.5|14077.3|14072.3|14072.8|14067.8|371
1662654600000|2022-09-08 16:30:00|14073.4|14068.4|14073.6|14068.6|14074.2|14069.5|14070.8|14066.9|297
1662654900000|2022-09-08 16:35:00|14073.7|14068.7|14071.9|14069.9|14074.6|14070.2|14071.8|14067|320
1662655200000|2022-09-08 16:40:00|14072|14070|14067.8|14062.8|14073.5|14070|14066.3|14062.4|295
1662655500000|2022-09-08 16:45:00|14067.9|14062.9|14065.4|14060.4|14068.7|14064.8|14065.4|14060.4|307
1662655800000|2022-09-08 16:50:00|14065.3|14060.3|14064.4|14062.4|14066.4|14062.8|14063|14059.5|253
1662656100000|2022-09-08 16:55:00|14064.3|14062.3|14064.9|14062.9|14066.7|14063.1|14063.6|14060.2|236
1662656400000|2022-09-08 17:00:00|14065|14063|14069.3|14064.3|14070.9|14065.9|14064.9|14060.6|305
1662656700000|2022-09-08 17:05:00|14069.5|14064.5|14065.4|14060.4|14069.5|14064.5|14065.4|14060.4|282
1662657000000|2022-09-08 17:10:00|14064.7|14059.7|14055.6|14050.6|14065.2|14060.2|14055.4|14050.4|427
1662657300000|2022-09-08 17:15:00|14055.5|14050.5|14052.3|14047.3|14057.2|14052.2|14050.4|14045.4|341
1662657600000|2022-09-08 17:20:00|14052.2|14047.2|14051.4|14046.4|14054.2|14049.6|14050.6|14045.6|330
1662657900000|2022-09-08 17:25:00|14051.3|14046.3|14049.9|14044.9|14052.5|14047.5|14048.7|14043.7|383
1662658200000|2022-09-08 17:30:00|14050|14045|14049.1|14044.1|14052|14047|14048.8|14043.8|296
1662658500000|2022-09-08 17:35:00|14049|14044|14047.1|14042.1|14049.6|14045.4|14046.4|14041.4|272
1662658800000|2022-09-08 17:40:00|14047.2|14042.2|14049.1|14044.1|14049.7|14044.7|14046.6|14041.6|285
1662659100000|2022-09-08 17:45:00|14049.3|14044.3|14049.7|14044.7|14051.3|14046.3|14048.1|14043.1|277
1662659400000|2022-09-08 17:50:00|14049.8|14044.8|14052|14047|14052|14047|14049.2|14044.2|285
1662659700000|2022-09-08 17:55:00|14053.4|14048.4|14053.4|14048.4|14055.4|14050.4|14052.6|14047.6|274
1662660000000|2022-09-08 18:00:00|14053.5|14048.5|14052.1|14047.1|14053.5|14048.5|14050.5|14046.2|347
1662660300000|2022-09-08 18:05:00|14052|14047|14053|14048|14053.1|14048.6|14049.9|14044.9|263
1662660600000|2022-09-08 18:10:00|14052.5|14047.5|14053.1|14048.1|14053.5|14048.5|14051.1|14046.1|290
1662660900000|2022-09-08 18:15:00|14053.2|14048.2|14051.6|14046.6|14054.6|14049.6|14050.6|14045.6|303
1662661200000|2022-09-08 18:20:00|14051.8|14046.8|14049.2|14047.2|14052.3|14048.9|14048.4|14045|263
1662661500000|2022-09-08 18:25:00|14050.8|14045.8|14049.6|14044.6|14051.1|14047.3|14047.5|14043.7|230
1662661800000|2022-09-08 18:30:00|14049.7|14044.7|14049.1|14044.1|14050.3|14045.3|14047.7|14042.7|209
1662662100000|2022-09-08 18:35:00|14049.2|14044.2|14049.9|14044.9|14051.6|14046.6|14049.2|14044.2|248
1662662400000|2022-09-08 18:40:00|14049.8|14044.8|14052|14047|14055.5|14050.5|14048.8|14043.8|285
1662662700000|2022-09-08 18:45:00|14052.1|14047.1|14052.5|14047.5|14055|14050.1|14050.9|14046.6|300
1662663000000|2022-09-08 18:50:00|14052.6|14047.6|14052|14047|14054.8|14051.2|14050.4|14046.7|320
1662663300000|2022-09-08 18:55:00|14052.2|14047.2|14054.8|14049.8|14055.1|14050.1|14051.9|14046.9|277
1662663600000|2022-09-08 19:00:00|14054.9|14049.9|14055|14050|14055.8|14050.8|14052.7|14047.7|292
1662663900000|2022-09-08 19:05:00|14055.2|14050.2|14055.4|14050.4|14056.2|14051.2|14052.6|14047.6|287
1662664200000|2022-09-08 19:10:00|14055.3|14050.3|14054|14049|14055.5|14051.9|14051.4|14047.1|272
1662664500000|2022-09-08 19:15:00|14053.9|14048.9|14053.6|14048.6|14054.2|14049.2|14052.6|14047.6|250
1662664800000|2022-09-08 19:20:00|14053.7|14048.7|14052.7|14047.7|14054.1|14049.1|14051.9|14046.9|204
1662665100000|2022-09-08 19:25:00|14052.8|14047.8|14054.1|14049.1|14054.2|14049.2|14051.8|14046.8|212
1662665400000|2022-09-08 19:30:00|14054.2|14049.2|14055.5|14050.5|14055.9|14050.9|14052.7|14047.7|203
1662665700000|2022-09-08 19:35:00|14055.6|14050.6|14056.1|14051.1|14056.5|14051.5|14055.3|14050.3|168
1662666000000|2022-09-08 19:40:00|14056.2|14051.2|14057.2|14052.2|14058.3|14053.3|14055.5|14050.5|243
1662666300000|2022-09-08 19:45:00|14057.1|14052.1|14055|14050|14057.2|14052.2|14052.4|14047.4|231
1662666600000|2022-09-08 19:50:00|14055.1|14050.1|14052.9|14047.9|14056|14051|14052.9|14047.9|234
1662666900000|2022-09-08 19:55:00|14053|14048|14054.5|14049.5|14056|14051|14052.9|14047.9|263
1662667200000|2022-09-08 20:00:00|14054.3|14049.3|14051.2|14046.2|14054.3|14049.3|14051|14046|205
1662667500000|2022-09-08 20:05:00|14051.3|14046.3|14052.3|14047.3|14052.3|14047.3|14051.2|14046.2|140
1662667800000|2022-09-08 20:10:00|14052.2|14047.2|14051.9|14046.9|14052.7|14047.7|14051.8|14046.8|129
1662668100000|2022-09-08 20:15:00|14052.1|14047.1|14051.7|14046.7|14052.4|14047.4|14051.5|14046.5|136
1662668400000|2022-09-08 20:20:00|14051.8|14046.8|14052.5|14047.5|14052.6|14047.6|14051.5|14046.5|141
1662668700000|2022-09-08 20:25:00|14052.4|14047.4|14055.2|14050.2|14056.2|14051.2|14052.3|14047.3|154
1662669000000|2022-09-08 20:30:00|14055.1|14050.1|14053.6|14048.6|14055.1|14050.1|14053.3|14048.3|94
1662669300000|2022-09-08 20:35:00|14053.5|14048.5|14053.8|14048.8|14054|14049|14053.1|14048.1|94
1662669600000|2022-09-08 20:40:00|14053.9|14048.9|14052.5|14047.5|14054.3|14049.3|14051.6|14046.6|124
1662669900000|2022-09-08 20:45:00|14052.6|14047.6|14052.1|14047.1|14055.2|14048.4|14051.3|14046.3|131
1662670200000|2022-09-08 20:50:00|14052.2|14047.2|14052.3|14047.3|14056.4|14048.1|14051.4|14046.3|122
1662670500000|2022-09-08 20:55:00|14051.9|14046.9|14053.5|14048.5|14057.6|14048.7|14051|14043.8|191
1662670800000|2022-09-08 21:00:00|14062.6|14046.6|14055.5|14039.5|14062.7|14048.9|14054.5|14038.5|46
1662671100000|2022-09-08 21:05:00|14062.9|14046.9|14057.1|14041.1|14062.9|14046.9|14054.2|14039.6|70
1662671400000|2022-09-08 21:10:00|14056.7|14040.7|14059.5|14043.5|14063|14047|14054|14039|88
1662671700000|2022-09-08 21:15:00|14057.7|14041.7|14053.1|14039.5|14060.9|14044.9|14049.4|14039|139
1662672000000|2022-09-08 21:20:00|14060.8|14039|14058.3|14042.3|14062.9|14046.9|14050.8|14038.1|271
1662672300000|2022-09-08 21:25:00|14059|14043|14057.7|14041.7|14063.1|14047.1|14052.9|14039.4|179
1662672600000|2022-09-08 21:30:00|14057.8|14041.8|14056.8|14040.8|14061.6|14045.6|14053.2|14039.6|326
1662672900000|2022-09-08 21:35:00|14057|14041|14054.5|14042.7|14057.7|14044.3|14049.3|14040.1|535
1662673200000|2022-09-08 21:40:00|14053.6|14042.8|14051.3|14042.7|14057.2|14044.5|14049.2|14040.2|495
1662673500000|2022-09-08 21:45:00|14049.6|14042.2|14050.6|14041.4|14057.8|14044.5|14048.7|14038.6|546
1662673800000|2022-09-08 21:50:00|14050.4|14041.5|14052.2|14042.2|14061.8|14045.8|14049.8|14037.6|300
1662674100000|2022-09-08 21:55:00|14052.6|14041.9|14051.7|14040.3|14057.9|14044.8|14049.3|14036.5|320
1662674400000|2022-09-08 22:00:00|14050.9|14041.6|14054.7|14047.8|14060.1|14048.5|14049.7|14038.9|277
1662674700000|2022-09-08 22:05:00|14055.6|14048|14055.4|14048|14059.9|14049.5|14053.2|14043.7|148
1662675000000|2022-09-08 22:10:00|14054.3|14048.1|14056.8|14046|14059.9|14049.3|14053.1|14043.6|128
1662675300000|2022-09-08 22:15:00|14057.4|14045.8|14053.6|14047.4|14059.8|14049.2|14053.4|14043.4|129
1662675600000|2022-09-08 22:20:00|14054|14047.8|14052|14045.5|14057.8|14048.1|14050.5|14043.1|216
1662675900000|2022-09-08 22:25:00|14052.1|14045.2|14051.7|14046.7|14055|14047.1|14050.3|14041.9|172
1662676200000|2022-09-08 22:30:00|14051.6|14046.6|14051.8|14046.8|14054|14047.3|14051.4|14045.1|115
1662676500000|2022-09-08 22:35:00|14053.1|14045.6|14051.8|14046.8|14054.8|14047.1|14051.6|14044.1|80
1662676800000|2022-09-08 22:40:00|14051.7|14046.7|14049.3|14044.3|14053.4|14047.1|14049.2|14042.5|126
1662677100000|2022-09-08 22:45:00|14049.2|14044.2|14048.2|14039.1|14050.9|14044.3|14046.5|14038.3|219
1662677400000|2022-09-08 22:50:00|14048.1|14040.1|14047.2|14040.8|14050.8|14041.7|14045.7|14036.5|165
1662677700000|2022-09-08 22:55:00|14046.6|14041.6|14047.6|14040.3|14048.9|14042.2|14046.1|14038.9|106
1662678000000|2022-09-08 23:00:00|14046.6|14041.6|14046.3|14041.3|14048.6|14042|14045.7|14039.5|98
1662678300000|2022-09-08 23:05:00|14046.4|14041.4|14046.1|14041.1|14046.9|14041.9|14046|14041|105
1662678600000|2022-09-08 23:10:00|14046.2|14041.2|14046|14041|14046.8|14041.3|14045.5|14040.4|139
1662678900000|2022-09-08 23:15:00|14045.8|14040.8|14043.9|14038.9|14046|14041|14043.6|14038.6|168
1662679200000|2022-09-08 23:20:00|14044|14039|14044.1|14039.1|14044.9|14039.9|14043.2|14038.2|225
1662679500000|2022-09-08 23:25:00|14044|14039|14044.1|14039.1|14044.4|14039.4|14043.8|14038.8|124
1662679800000|2022-09-08 23:30:00|14044|14039|14044|14039|14044.6|14039.6|14043.6|14038.6|165
1662680100000|2022-09-08 23:35:00|14044.1|14039.1|14043.2|14038.2|14044.4|14039.4|14042.9|14037.9|185
1662680400000|2022-09-08 23:40:00|14043.3|14038.3|14042.6|14037.6|14043.8|14039.2|14040.9|14037.3|182
1662680700000|2022-09-08 23:45:00|14042.7|14037.7|14041.1|14039.1|14043.3|14039.3|14040.9|14037.2|171
1662681000000|2022-09-08 23:50:00|14041|14039|14040.2|14038.2|14042.7|14039.2|14039.9|14036.3|177
1662681300000|2022-09-08 23:55:00|14040.1|14038.1|14042|14037|14042.5|14038.5|14040|14036.6|162
1662681600000|2022-09-09 00:00:00|14042.1|14037.1|14042.5|14037.5|14044.2|14040.6|14040|14036.5|266
1662681900000|2022-09-09 00:05:00|14042.6|14037.6|14040.7|14038.7|14042.9|14039.8|14039.7|14036.7|229
1662682200000|2022-09-09 00:10:00|14040.8|14038.8|14034.4|14032.4|14042.3|14038.9|14034.3|14032.3|229
1662682500000|2022-09-09 00:15:00|14034.5|14032.5|14033|14028|14036.6|14033.2|14031.3|14027.9|317
1662682800000|2022-09-09 00:20:00|14032.9|14027.9|14032.6|14030.6|14034.8|14031.2|14031.3|14027.7|299
1662683100000|2022-09-09 00:25:00|14032.5|14030.5|14030.7|14028.7|14033.5|14030.5|14029.8|14026.5|291
1662683400000|2022-09-09 00:30:00|14032.2|14027.2|14029.7|14024.7|14032.7|14029|14027|14023.4|261
1662683700000|2022-09-09 00:35:00|14029.8|14024.8|14026.1|14024.1|14029.8|14025.6|14023.6|14019.9|272
1662684000000|2022-09-09 00:40:00|14026|14024|14023.5|14018.5|14027.5|14024.1|14021.1|14017.6|328
1662684300000|2022-09-09 00:45:00|14023.4|14018.4|14022.6|14017.6|14023.7|14019.8|14020.2|14016.8|365
1662684600000|2022-09-09 00:50:00|14022.5|14017.5|14025.3|14020.3|14026.9|14021.9|14020|14016.5|372
1662684900000|2022-09-09 00:55:00|14026.2|14021.2|14027.7|14022.7|14028.2|14024.6|14023.2|14018.2|330
1662685200000|2022-09-09 01:00:00|14027.8|14022.8|14023.7|14021.7|14027.8|14023.6|14023.1|14019.6|314
1662685500000|2022-09-09 01:05:00|14025.3|14020.3|14023.5|14021.5|14026.1|14022.8|14022.3|14018.7|275
1662685800000|2022-09-09 01:10:00|14023.6|14021.6|14024.3|14019.3|14025|14021.7|14021.6|14018.1|236
1662686100000|2022-09-09 01:15:00|14022.7|14020.7|14017.2|14015.2|14024.1|14020.8|14017.1|14014.8|231
1662686400000|2022-09-09 01:20:00|14017.3|14015.3|14014.6|14012.6|14017.3|14015.3|14012.8|14009.4|328
1662686700000|2022-09-09 01:25:00|14014.8|14012.8|14017.1|14015.1|14018.3|14015.1|14014.5|14011.4|155
1662687000000|2022-09-09 01:30:00|14017|14015|14022.6|14020.6|14023.6|14021.6|14016.9|14014.9|252
1662687300000|2022-09-09 01:35:00|14022.7|14020.7|14019.9|14017.9|14023.9|14020.9|14017.7|14014.2|308
1662687600000|2022-09-09 01:40:00|14020|14018|14019.4|14014.4|14021.6|14018.5|14016.5|14012.8|375
1662687900000|2022-09-09 01:45:00|14019.5|14014.5|14018.3|14016.3|14022.6|14019.1|14017.1|14013.3|275
1662688200000|2022-09-09 01:50:00|14018.4|14016.4|14019.3|14017.3|14020.8|14017.4|14015.2|14012.1|325
1662688500000|2022-09-09 01:55:00|14020.7|14015.7|14017.6|14015.6|14021.6|14018.1|14016|14012.6|332
1662688800000|2022-09-09 02:00:00|14019.3|14014.3|14014.9|14009.9|14019.4|14015.9|14013|14009.3|380
1662689100000|2022-09-09 02:05:00|14015|14010|14012|14010|14015.1|14011.7|14011.1|14007.6|327
1662689400000|2022-09-09 02:10:00|14011.9|14009.9|14011.9|14006.9|14014.3|14010.9|14009.4|14005.9|354
1662689700000|2022-09-09 02:15:00|14012.1|14007.1|14011.4|14009.4|14013.1|14009.7|14009.7|14006.1|309
1662690000000|2022-09-09 02:20:00|14011.5|14009.5|14005.6|14003.6|14012.9|14009.8|14005.5|14002.2|313
1662690300000|2022-09-09 02:25:00|14005.5|14003.5|14004.6|14002.6|14007.2|14003.8|14003.2|13999.7|279
1662690600000|2022-09-09 02:30:00|14004.5|14002.5|14004.1|14002.1|14006.6|14003|14002.6|13999.8|333
1662690900000|2022-09-09 02:35:00|14004|14002|14003.3|14001.3|14006|14002.8|14002|13998.5|282
1662691200000|2022-09-09 02:40:00|14003.2|14001.2|13998.8|13996.8|14004.8|14001.5|13998.6|13995.3|305
1662691500000|2022-09-09 02:45:00|14000.3|13995.3|14001|13999|14003|13999.9|13998.3|13995|257
1662691800000|2022-09-09 02:50:00|14000.2|13998.2|13998.9|13996.9|14001.8|13998.3|13998.3|13995.5|194
1662692100000|2022-09-09 02:55:00|14000.6|13995.6|14001.8|13996.8|14003.1|14000|13998.6|13995|258
1662692400000|2022-09-09 03:00:00|14001.9|13996.9|14000.1|13998.1|14003.5|14000.3|13999.6|13996.3|295
1662692700000|2022-09-09 03:05:00|14000|13998|14002.3|14000.3|14004.2|14001.2|14000|13996.6|247
1662693000000|2022-09-09 03:10:00|14002.2|14000.2|14002.6|13997.6|14003.8|14000.4|14000.2|13996.7|283
1662693300000|2022-09-09 03:15:00|14002.7|13997.7|13997.2|13995.2|14002.8|13999.3|13996.7|13993.2|359
1662693600000|2022-09-09 03:20:00|13997.1|13995.1|13996.5|13991.5|13999.5|13996.1|13996.3|13991.3|329
1662693900000|2022-09-09 03:25:00|13996.6|13991.6|13987.5|13982.5|13996.8|13991.8|13986.2|13981.2|520
1662694200000|2022-09-09 03:30:00|13987.6|13982.6|13995.9|13990.9|13998.3|13994.2|13987|13982|453
1662694500000|2022-09-09 03:35:00|13995.7|13990.7|13991.2|13989.2|13996|13991|13990.8|13987.3|324
1662694800000|2022-09-09 03:40:00|13991.3|13989.3|13992.3|13990.3|13994.5|13991.8|13991.2|13988.1|218
1662695100000|2022-09-09 03:45:00|13992.4|13990.4|13992.9|13990.9|13996.8|13993.1|13992.3|13989.2|219
1662695400000|2022-09-09 03:50:00|13993|13991|13991.5|13989.5|13995|13992|13991.3|13988.1|206
1662695700000|2022-09-09 03:55:00|13991.6|13989.6|13992.3|13990.3|13994.9|13991.7|13991.2|13988.5|205
1662696000000|2022-09-09 04:00:00|13992.4|13990.4|13994.1|13989.1|13996.3|13993|13991.3|13988|318
1662696300000|2022-09-09 04:05:00|13994.2|13989.2|13992.1|13987.1|13994.5|13990.9|13990|13986.4|345
1662696600000|2022-09-09 04:10:00|13992|13987|13987.4|13982.4|13992|13988.5|13985.1|13981.6|396
1662696900000|2022-09-09 04:15:00|13987.5|13982.5|13988.2|13986.2|13989.6|13986.2|13983.3|13979.9|373
1662697200000|2022-09-09 04:20:00|13988.1|13986.1|13985.5|13983.5|13991.7|13988.2|13985.3|13981.9|299
1662697500000|2022-09-09 04:25:00|13985.4|13983.4|13989.2|13984.2|13991.7|13988|13984.6|13981.4|344
1662697800000|2022-09-09 04:30:00|13989.1|13984.1|13989.2|13987.2|13991.8|13988.4|13988.1|13984.1|414
1662698100000|2022-09-09 04:35:00|13989.3|13987.3|13984.4|13982.4|13990.7|13987.5|13984.3|13981|262
1662698400000|2022-09-09 04:40:00|13984.5|13982.5|13987.8|13982.8|13988.1|13984.7|13984.5|13981.1|316
1662698700000|2022-09-09 04:45:00|13987.7|13982.7|13987|13982|13989.3|13985|13984.5|13981.2|239
1662699000000|2022-09-09 04:50:00|13986.8|13981.8|13985.4|13983.4|13987.1|13983.7|13983.6|13980.1|234
1662699300000|2022-09-09 04:55:00|13985.3|13983.3|13987.1|13985.1|13988.7|13985.3|13985|13981.3|319
1662699600000|2022-09-09 05:00:00|13987.2|13985.2|13989.5|13984.5|13989.5|13985.8|13985.5|13982.1|342
1662699900000|2022-09-09 05:05:00|13988.1|13986.1|13987.9|13985.9|13991.2|13988|13987.7|13984.3|251
1662700200000|2022-09-09 05:10:00|13987.8|13985.8|13987.9|13985.9|13989.7|13986.4|13987.7|13984|242
1662700500000|2022-09-09 05:15:00|13988|13986|13985.9|13983.9|13989.8|13986.3|13985.6|13982.2|272
1662700800000|2022-09-09 05:20:00|13987.5|13982.5|13988.6|13986.6|13989.9|13986.7|13986.1|13982.4|282
1662701100000|2022-09-09 05:25:00|13988.9|13986.9|13989.9|13987.9|13991.2|13987.9|13988.7|13985.4|190
1662701400000|2022-09-09 05:30:00|13989.8|13987.8|13995.2|13990.2|13995.2|13991.3|13988.3|13985.3|251
1662701700000|2022-09-09 05:35:00|13993.7|13991.7|13996.6|13991.6|13997.1|13993|13993.5|13989.7|280
1662702000000|2022-09-09 05:40:00|13996.7|13991.7|13995.3|13990.3|13996.7|13992.5|13993.8|13990.1|313
1662702300000|2022-09-09 05:45:00|13995.4|13990.4|13995|13990|13995.8|13992.4|13993|13989.4|234
1662702600000|2022-09-09 05:50:00|13995.1|13990.1|13995.7|13993.7|13996.9|13993.7|13993.1|13989.7|268
1662702900000|2022-09-09 05:55:00|13995.8|13993.8|13993.8|13991.8|13998.1|13994.5|13993.6|13990.1|268
1662703200000|2022-09-09 06:00:00|13995.3|13990.3|14000.5|13995.5|14001.5|13997.9|13994.1|13990.2|385
1662703500000|2022-09-09 06:05:00|14000.6|13995.6|13998|13996|14002.7|13999.1|13997.9|13994.5|333
1662703800000|2022-09-09 06:10:00|13999.6|13994.6|13994.2|13992.2|14000.1|13997.4|13994|13990.5|414
1662704100000|2022-09-09 06:15:00|13994.1|13992.1|13991.1|13986.1|13995.6|13992.1|13990.8|13985.8|346
1662704400000|2022-09-09 06:20:00|13991.3|13986.3|13989.7|13984.7|13992.6|13988.4|13989.2|13984.2|337
1662704700000|2022-09-09 06:25:00|13989.8|13984.8|13992|13987|13992.5|13989.1|13987.7|13984|350
1662705000000|2022-09-09 06:30:00|13989.7|13987.7|13996.7|13994.7|13999|13995.9|13989.6|13985.6|327
1662705300000|2022-09-09 06:35:00|13996.6|13994.6|13992.6|13987.6|13999.1|13995.3|13991|13987.3|384
1662705600000|2022-09-09 06:40:00|13993.1|13988.1|13989.5|13984.5|13993.8|13989.8|13987.7|13984.1|406
1662705900000|2022-09-09 06:45:00|13988.1|13986.1|13992.1|13990.1|13993.5|13990.5|13987.7|13984.4|375
1662706200000|2022-09-09 06:50:00|13992.2|13990.2|13987.9|13985.9|13993.5|13990.7|13987.3|13983.9|393
1662706500000|2022-09-09 06:55:00|13988|13986|13986.9|13984.9|13990.9|13987.4|13986.8|13983.4|338
1662706800000|2022-09-09 07:00:00|13987|13985|13981.5|13979.5|13990.4|13987.5|13981.4|13979.4|377
1662707100000|2022-09-09 07:05:00|13981.8|13979.8|13979.3|13974.3|13981.9|13979.9|13976.4|13973.2|447
1662707400000|2022-09-09 07:10:00|13979.4|13974.4|13974.3|13969.3|13979.4|13975.5|13972.6|13969.2|415
1662707700000|2022-09-09 07:15:00|13974.2|13969.2|13977|13972|13980|13975.3|13972.8|13969.2|463
1662708000000|2022-09-09 07:20:00|13975.4|13973.4|13977.1|13972.1|13981.2|13977.7|13972.6|13969.1|426
1662708300000|2022-09-09 07:25:00|13977.6|13972.6|13970.9|13965.9|13977.6|13972.9|13969|13965.4|412
1662708600000|2022-09-09 07:30:00|13971|13966|13977|13972|13977.1|13972.8|13969.4|13965.3|448
1662708900000|2022-09-09 07:35:00|13976.9|13971.9|13978.6|13973.6|13980.9|13977.6|13975|13971.3|471
1662709200000|2022-09-09 07:40:00|13978.5|13973.5|13975.8|13970.8|13979.4|13975.9|13972.5|13969.5|407
1662709500000|2022-09-09 07:45:00|13975.7|13970.7|13976.2|13971.2|13976.8|13973.3|13970.4|13967.2|381
1662709800000|2022-09-09 07:50:00|13976.3|13971.3|13974.2|13972.2|13978.8|13975.9|13974.1|13971.2|338
1662710100000|2022-09-09 07:55:00|13974.4|13972.4|13973.7|13971.7|13976.8|13973.3|13969.9|13966.1|409
1662710400000|2022-09-09 08:00:00|13973.8|13971.8|13971.2|13969.2|13976.3|13973|13970.8|13967.5|444
1662710700000|2022-09-09 08:05:00|13971.1|13969.1|13968.4|13966.4|13973.3|13969.7|13968.4|13965|320
1662711000000|2022-09-09 08:10:00|13968.3|13966.3|13972.2|13970.2|13974.6|13971|13968.3|13965|375
1662711300000|2022-09-09 08:15:00|13972.1|13970.1|13969|13964|13972.3|13970.3|13966.3|13962.6|410
1662711600000|2022-09-09 08:20:00|13968.9|13963.9|13969.1|13964.1|13971.2|13967.3|13965.9|13961.8|337
1662711900000|2022-09-09 08:25:00|13969.2|13964.2|13969.9|13964.9|13970.4|13965.4|13965.5|13961.8|358
1662712200000|2022-09-09 08:30:00|13969.6|13964.6|13970.8|13968.8|13973.4|13968.9|13968.3|13964.6|392
1662712500000|2022-09-09 08:35:00|13972.5|13967.5|13974.9|13969.9|13974.9|13971.1|13967.5|13963.7|422
1662712800000|2022-09-09 08:40:00|13975|13970|13969.3|13967.3|13975.1|13972.1|13968.1|13965.3|370
1662713100000|2022-09-09 08:45:00|13971.1|13966.1|13971.2|13966.2|13973.8|13970.2|13969.2|13965.7|395
1662713400000|2022-09-09 08:50:00|13971.3|13966.3|13966.9|13964.9|13973|13969.3|13966.2|13962.8|355
1662713700000|2022-09-09 08:55:00|13966.8|13964.8|13966.2|13964.2|13968.1|13965.9|13963|13959.6|428
1662714000000|2022-09-09 09:00:00|13967.7|13962.7|13971.1|13966.1|13972.3|13969.8|13966.2|13962.7|430
1662714300000|2022-09-09 09:05:00|13971|13966|13975.9|13973.9|13977.6|13974.7|13969.5|13966|450
1662714600000|2022-09-09 09:10:00|13977.3|13972.3|13977.9|13975.9|13981|13977.7|13975.2|13971.8|400
1662714900000|2022-09-09 09:15:00|13977.8|13975.8|13975|13973|13980.2|13976.3|13974.3|13972.3|367
1662715200000|2022-09-09 09:20:00|13975.1|13973.1|13973.5|13971.5|13975.6|13973.6|13971.2|13969.2|343
1662715500000|2022-09-09 09:25:00|13974|13972|13977.4|13972.4|13978.2|13974.9|13972.4|13968.8|392
1662715800000|2022-09-09 09:30:00|13977.5|13972.5|13976.9|13971.9|13977.9|13974.2|13973.5|13970.2|391
1662716100000|2022-09-09 09:35:00|13977.1|13972.1|13980.1|13975.1|13981|13978.8|13975.8|13972.1|370
1662716400000|2022-09-09 09:40:00|13979.1|13977.1|13979.2|13977.2|13982.2|13978.8|13978.4|13974.3|369
1662716700000|2022-09-09 09:45:00|13979.3|13977.3|13975.6|13970.6|13979.6|13977.3|13974|13970.5|372
1662717000000|2022-09-09 09:50:00|13975.4|13970.4|13971.6|13969.6|13976.7|13973.1|13971.3|13968.1|347
1662717300000|2022-09-09 09:55:00|13971.2|13969.2|13972.3|13967.3|13973.6|13970|13969.5|13965.6|302
1662717600000|2022-09-09 10:00:00|13972.1|13967.1|13966.9|13961.9|13972.7|13967.7|13964.8|13960.7|376
1662717900000|2022-09-09 10:05:00|13966.8|13961.8|13968|13966|13968|13966|13961.5|13958.7|386
1662718200000|2022-09-09 10:10:00|13967.9|13965.9|13969.2|13967.2|13971.6|13968.2|13967|13963.6|428
1662718500000|2022-09-09 10:15:00|13969.3|13967.3|13974.8|13969.8|13974.8|13971.5|13969.2|13966|331
1662718800000|2022-09-09 10:20:00|13973.3|13971.3|13973.1|13971.1|13976|13972.5|13971.6|13967.9|351
1662719100000|2022-09-09 10:25:00|13973|13971|13974.2|13972.2|13975.7|13972.5|13971.5|13968.5|262
1662719400000|2022-09-09 10:30:00|13974.1|13972.1|13970.5|13968.5|13975.2|13972.1|13969.7|13966.1|372
1662719700000|2022-09-09 10:35:00|13970.6|13968.6|13969.1|13967.1|13973.5|13971.1|13968.4|13964.8|323
1662720000000|2022-09-09 10:40:00|13969|13967|13973.2|13968.2|13974.9|13971.9|13968.7|13965.2|381
1662720300000|2022-09-09 10:45:00|13973.3|13968.3|13974.9|13969.9|13975.1|13971.6|13968.8|13965.4|394
1662720600000|2022-09-09 10:50:00|13974.7|13969.7|13972.8|13970.8|13976.2|13972.7|13972.2|13968.8|371
1662720900000|2022-09-09 10:55:00|13972.7|13970.7|13976.6|13971.6|13978.7|13975.1|13971.5|13969.4|442
1662721200000|2022-09-09 11:00:00|13976.5|13971.5|13977.2|13975.2|13979.5|13976|13974.6|13971.2|365
1662721500000|2022-09-09 11:05:00|13979.1|13974.1|13976|13974|13979.7|13976.1|13975.1|13971.9|335
1662721800000|2022-09-09 11:10:00|13976.1|13974.1|13981.9|13976.9|13986.4|13981.4|13976|13972.6|457
1662722100000|2022-09-09 11:15:00|13981.6|13976.6|13984.8|13982.8|13986.9|13983.6|13981.1|13976.4|422
1662722400000|2022-09-09 11:20:00|13986.3|13981.3|13985.3|13983.3|13987.1|13983.6|13982.3|13978.6|460
1662722700000|2022-09-09 11:25:00|13986.9|13981.9|13988.2|13986.2|13989.2|13986.4|13984.9|13981.3|395
1662723000000|2022-09-09 11:30:00|13988.3|13986.3|13998|13996|14000.2|13996.9|13987.9|13984.3|420
1662723300000|2022-09-09 11:35:00|13998.1|13996.1|13994.3|13989.3|13999.4|13996.1|13991.1|13987.3|419
1662723600000|2022-09-09 11:40:00|13994.2|13989.2|13992.1|13987.1|13995.2|13991.6|13991|13986.3|432
1662723900000|2022-09-09 11:45:00|13992.2|13987.2|13995.6|13990.6|13996.1|13991.1|13988.7|13985.2|428
1662724200000|2022-09-09 11:50:00|13995.5|13990.5|13999.9|13994.9|14001.4|13996.4|13992.6|13987.6|481
1662724500000|2022-09-09 11:55:00|14000|13995|13999|13997|14002.7|13999.1|13997.9|13994.3|431
1662724800000|2022-09-09 12:00:00|13999.4|13997.4|14004.8|13999.8|14005.5|14000.9|13998.9|13995.7|499
1662725100000|2022-09-09 12:05:00|14004.9|13999.9|14001|13996|14006.8|14001.8|13998.4|13994.9|425
1662725400000|2022-09-09 12:10:00|14001.1|13996.1|13995.1|13993.1|14001.5|13997.9|13995.1|13991.1|392
1662725700000|2022-09-09 12:15:00|13995.2|13993.2|14000.2|13995.2|14000.9|13997.5|13994.3|13990.8|400
1662726000000|2022-09-09 12:20:00|14000.3|13995.3|14000.2|13995.2|14001.8|13998|13996.9|13993.5|380
1662726300000|2022-09-09 12:25:00|14000.1|13995.1|14001|13996|14001.1|13997.4|13997.6|13993.7|331
1662726600000|2022-09-09 12:30:00|13999.9|13997.9|13993.7|13991.7|14001.5|13997.9|13993.2|13989.7|407
1662726900000|2022-09-09 12:35:00|13993.8|13991.8|13991.7|13986.7|13996.8|13992|13990.2|13986.6|454
1662727200000|2022-09-09 12:40:00|13990.4|13988.4|13985.6|13980.6|13992|13988.9|13985.6|13980.6|469
1662727500000|2022-09-09 12:45:00|13985.7|13980.7|13989.7|13984.7|13993.4|13989.2|13984.2|13979.2|501
1662727800000|2022-09-09 12:50:00|13989.6|13984.6|13993.7|13988.7|13995.6|13991.1|13988.1|13984.2|500
1662728100000|2022-09-09 12:55:00|13993.6|13988.6|13993.1|13988.1|13995.6|13990.6|13990.3|13985.3|479
1662728400000|2022-09-09 13:00:00|13993|13988|13996.7|13991.7|13997.1|13993.3|13989.2|13985.7|491
1662728700000|2022-09-09 13:05:00|13996.5|13991.5|13993.7|13991.7|13997.6|13994|13992.5|13989.1|466
1662729000000|2022-09-09 13:10:00|13993.8|13991.8|13995.5|13993.5|13998.5|13994.8|13993.5|13990.1|477
1662729300000|2022-09-09 13:15:00|13997.1|13992.1|13991.9|13986.9|13997.7|13994.2|13988.3|13984.9|475
1662729600000|2022-09-09 13:20:00|13992.3|13987.3|13995.5|13990.5|13996|13992.5|13986.3|13982.9|479
1662729900000|2022-09-09 13:25:00|13995.6|13990.6|14000.1|13995.1|14000.6|13996.6|13993.9|13990.1|464
1662730200000|2022-09-09 13:30:00|14000|13995|13997.3|13992.3|14000|13995|13994|13989.9|543
1662730500000|2022-09-09 13:35:00|13997.4|13992.4|13997.1|13992.1|14000|13995.8|13995.6|13990.6|515
1662730800000|2022-09-09 13:40:00|13996.8|13991.8|13999.3|13994.3|13999.8|13995.7|13992.7|13987.7|550
1662731100000|2022-09-09 13:45:00|13999.1|13994.1|13994.8|13989.8|14000.4|13995.9|13993.2|13988.2|578
1662731400000|2022-09-09 13:50:00|13994.6|13989.6|13997.8|13995.8|14000.5|13997|13992.8|13988.6|554
1662731700000|2022-09-09 13:55:00|13999.1|13994.1|13996.7|13991.7|14001.1|13998.1|13993.2|13990.4|475
1662732000000|2022-09-09 14:00:00|13996.8|13991.8|13988.1|13983.1|13998.8|13993.8|13985.7|13980.7|589
1662732300000|2022-09-09 14:05:00|13988|13983|13986.3|13981.3|13990.1|13985.1|13982.7|13978.6|509
1662732600000|2022-09-09 14:10:00|13984.8|13982.8|13992.7|13987.7|13995.1|13990.1|13984.8|13981.5|487
1662732900000|2022-09-09 14:15:00|13992.6|13987.6|13992.6|13987.6|13996.2|13991.2|13985.3|13981.8|517
1662733200000|2022-09-09 14:20:00|13992.5|13987.5|13992|13987|13996.5|13992.1|13990.1|13986.2|413
1662733500000|2022-09-09 14:25:00|13992.1|13987.1|13991.4|13986.4|13995.2|13990.5|13989.7|13986|408
1662733800000|2022-09-09 14:30:00|13991.5|13986.5|13994.4|13989.4|13996.4|13992.9|13991|13986|428
1662734100000|2022-09-09 14:35:00|13994.3|13989.3|13990|13988|13996.5|13992|13988.2|13985.4|472
1662734400000|2022-09-09 14:40:00|13990.1|13988.1|13988.8|13986.8|13990.3|13988.1|13985.1|13982.1|371
1662734700000|2022-09-09 14:45:00|13988.7|13986.7|13995.3|13990.3|13996.1|13991.8|13986.7|13984|379
1662735000000|2022-09-09 14:50:00|13995.2|13990.2|13995|13993|13998.2|13994|13993.6|13989.6|351
1662735300000|2022-09-09 14:55:00|13996.4|13991.4|13994.3|13992.3|13997.7|13993.3|13992.5|13989.2|348
1662735600000|2022-09-09 15:00:00|13994.4|13992.4|13999.2|13994.2|14001.2|13997.6|13994.4|13990.1|332
1662735900000|2022-09-09 15:05:00|13999|13994|13995.7|13990.7|13999|13994.9|13992.3|13987.3|314
1662736200000|2022-09-09 15:10:00|13995.8|13990.8|13994.2|13989.2|13996.8|13993.5|13992.4|13987.4|316
1662736500000|2022-09-09 15:15:00|13994.1|13989.1|13996.7|13991.7|13996.9|13993.2|13991.8|13986.8|379
1662736800000|2022-09-09 15:20:00|13996.9|13991.9|13995|13993|13997.9|13994.4|13994.2|13989.2|351
1662737100000|2022-09-09 15:25:00|13995.1|13993.1|13996.4|13991.4|13997.4|13994|13993.1|13989.1|328
1662737400000|2022-09-09 15:30:00|13996.8|13991.8|13994.2|13989.2|13999.1|13995.6|13993.8|13988.8|352
1662737700000|2022-09-09 15:35:00|13994.1|13989.1|13991|13986|13994.9|13990.9|13988.6|13985|352
1662738000000|2022-09-09 15:40:00|13990.9|13985.9|13991.2|13986.2|13993.9|13989.3|13990.3|13985.3|302
1662738300000|2022-09-09 15:45:00|13991.8|13986.8|13990.1|13985.1|13992.1|13988.6|13987.9|13983.6|288
1662738600000|2022-09-09 15:50:00|13990|13985|13992.8|13987.8|13993.8|13990.3|13989.9|13984.9|312
1662738900000|2022-09-09 15:55:00|13992.7|13987.7|13989.8|13984.8|13993.2|13989.7|13988.7|13984.5|297
1662739200000|2022-09-09 16:00:00|13989.7|13984.7|13995.3|13990.3|13996|13991|13987.7|13982.7|397
1662739500000|2022-09-09 16:05:00|13995.4|13990.4|13993.6|13988.6|13997|13992|13993.2|13988.2|322
1662739800000|2022-09-09 16:10:00|13993.4|13988.4|13989.7|13984.7|13993.5|13988.6|13989|13984|308
1662740100000|2022-09-09 16:15:00|13989.9|13984.9|13996.2|13991.2|13996.6|13991.6|13989.8|13984.8|358
1662740400000|2022-09-09 16:20:00|13995.8|13990.8|13995.1|13990.1|13998.1|13994.3|13994.4|13990.1|273
1662740700000|2022-09-09 16:25:00|13995.2|13990.2|13995.1|13990.1|13998|13993|13993.4|13989.7|298
1662741000000|2022-09-09 16:30:00|13995|13990|13994.6|13989.6|13998.1|13993.1|13993.9|13988.9|295
1662741300000|2022-09-09 16:35:00|13995.1|13990.1|13994.2|13992.2|13995.9|13992.2|13993.6|13988.6|331
1662741600000|2022-09-09 16:40:00|13994.1|13992.1|13995.2|13990.2|13995.9|13992.6|13991.3|13987.8|301
1662741900000|2022-09-09 16:45:00|13995.1|13990.1|13990.5|13985.5|13995.1|13990.1|13989.5|13984.5|254
1662742200000|2022-09-09 16:50:00|13990.4|13985.4|13989.5|13984.5|13990.9|13987.3|13987.6|13984.3|287
1662742500000|2022-09-09 16:55:00|13989.4|13984.4|13986.2|13981.2|13989.4|13986|13986|13981|284
1662742800000|2022-09-09 17:00:00|13986.1|13981.1|13986.5|13984.5|13988.4|13984.9|13984.2|13980.9|269
1662743100000|2022-09-09 17:05:00|13986.6|13984.6|13989.1|13984.1|13989.3|13985.8|13985.6|13982.7|217
1662743400000|2022-09-09 17:10:00|13989|13984|13990|13985|13991.2|13987.5|13989|13984|217
1662743700000|2022-09-09 17:15:00|13989.9|13984.9|13990|13985|13990.8|13985.8|13989.5|13984.5|177
1662744000000|2022-09-09 17:20:00|13990.1|13985.1|13989.6|13984.6|13991.1|13986.9|13988.9|13984|230
1662744300000|2022-09-09 17:25:00|13989.7|13984.7|13991|13986|13991.6|13987.7|13988.6|13984.4|226
1662744600000|2022-09-09 17:30:00|13990.9|13985.9|13991.1|13986.1|13991.6|13987.8|13989.1|13985.7|216
1662744900000|2022-09-09 17:35:00|13991|13986|13990.5|13985.5|13991.2|13987.4|13989.1|13985.3|246
1662745200000|2022-09-09 17:40:00|13990.4|13985.4|13992.3|13987.3|13992.4|13988.6|13989.2|13985.2|244
1662745500000|2022-09-09 17:45:00|13992.2|13987.2|13993.9|13988.9|13994.3|13990.4|13991.7|13986.9|235
1662745800000|2022-09-09 17:50:00|13993.8|13988.8|13995.8|13990.8|13995.9|13992.3|13993.6|13988.6|191
1662746100000|2022-09-09 17:55:00|13995.9|13990.9|13997.3|13992.3|13997.5|13993.5|13994.2|13990.3|248
1662746400000|2022-09-09 18:00:00|13997.4|13992.4|13999.9|13994.9|14000.9|13996.4|13995.5|13991.8|267
1662746700000|2022-09-09 18:05:00|13999.8|13994.8|14001|13996|14001.2|13996.2|13998.9|13993.9|229
1662747000000|2022-09-09 18:10:00|14001.1|13996.1|13995.7|13990.7|14001.1|13996.1|13995.7|13990.7|270
1662747300000|2022-09-09 18:15:00|13995.6|13990.6|13999.3|13994.3|14000.1|13995.7|13995.6|13990.6|241
1662747600000|2022-09-09 18:20:00|13999.4|13994.4|13996.1|13991.1|13999.5|13995.4|13996|13991|263
1662747900000|2022-09-09 18:25:00|13996.2|13991.2|13995|13990|13997|13993.3|13993.5|13989.6|245
1662748200000|2022-09-09 18:30:00|13995.1|13990.1|13996.1|13991.1|13996.8|13992.4|13993.8|13988.8|263
1662748500000|2022-09-09 18:35:00|13996|13991|13997.1|13992.1|13997.1|13993.6|13995.4|13991|203
1662748800000|2022-09-09 18:40:00|13997|13992|13997.1|13992.1|13997.5|13994|13994.6|13990.9|224
1662749100000|2022-09-09 18:45:00|13997.3|13992.3|13995.9|13993.9|13997.7|13994.2|13995.8|13991.8|195
1662749400000|2022-09-09 18:50:00|13996.1|13994.1|13997.7|13992.7|13999.2|13994.5|13995.8|13992.2|215
1662749700000|2022-09-09 18:55:00|13997.6|13992.6|13991.8|13986.8|13997.7|13993.2|13991.6|13986.8|260
1662750000000|2022-09-09 19:00:00|13991.9|13986.9|13990.1|13985.1|13992.3|13987.3|13988.2|13983.2|374
1662750300000|2022-09-09 19:05:00|13990.2|13985.2|13992.3|13987.3|13992.7|13987.7|13989.5|13984.5|342
1662750600000|2022-09-09 19:10:00|13992.1|13987.1|13991.3|13986.3|13992.4|13987.4|13990.5|13985.5|350
1662750900000|2022-09-09 19:15:00|13991.2|13986.2|13991.2|13986.2|13991.3|13986.3|13989.5|13984.5|344
1662751200000|2022-09-09 19:20:00|13991.1|13986.1|13992.5|13987.5|13992.9|13987.9|13990.6|13985.6|307
1662751500000|2022-09-09 19:25:00|13992.4|13987.4|13991.9|13986.9|13992.7|13987.7|13990.7|13985.7|262
1662751800000|2022-09-09 19:30:00|13991.7|13986.7|13989|13984|13992.5|13987.5|13989|13984|242
1662752100000|2022-09-09 19:35:00|13989.1|13984.1|13989.2|13984.2|13990.3|13985.3|13988.9|13983.9|229
1662752400000|2022-09-09 19:40:00|13989.1|13984.1|13986.8|13981.8|13989.3|13984.3|13986.7|13981.7|273
1662752700000|2022-09-09 19:45:00|13986.9|13981.9|13988.1|13983.1|13988.2|13983.2|13986.7|13981.7|274
1662753000000|2022-09-09 19:50:00|13988.2|13983.2|13988.4|13983.4|13990.2|13985.2|13987.8|13982.8|214
1662753300000|2022-09-09 19:55:00|13988.5|13983.5|13987.7|13982.7|13988.9|13983.9|13986.5|13981.5|242
1662753600000|2022-09-09 20:00:00|13987.5|13982.5|13989.3|13984.3|13990.3|13985.3|13987.5|13982.5|211
1662753900000|2022-09-09 20:05:00|13989.4|13984.4|13988.8|13983.8|13990|13985|13988.6|13983.6|115
1662754200000|2022-09-09 20:10:00|13988.9|13983.9|13988.9|13983.9|13989.6|13984.6|13987.6|13982.6|179
1662754500000|2022-09-09 20:15:00|13989|13984|13989.8|13984.8|13990.1|13985.1|13988.7|13983.7|195
1662754800000|2022-09-09 20:20:00|13990|13985|13989.6|13984.6|13990.1|13985.1|13989.1|13984.1|193
1662755100000|2022-09-09 20:25:00|13990.1|13985.1|13988.4|13983.4|13990.1|13985.1|13987.7|13982|170
1662755400000|2022-09-09 20:30:00|13988.5|13983.5|13993|13988|13995.3|13990.3|13988.5|13983.5|183
1662755700000|2022-09-09 20:35:00|13993.1|13988.1|13997.3|13992.3|13998.1|13993.1|13992.8|13987.8|229
1662756000000|2022-09-09 20:40:00|13997.2|13992.2|13998|13985.3|14003.7|13993.8|13994.9|13982.8|396
1662756300000|2022-09-09 20:45:00|13997.8|13985.4|13997.8|13983.3|14003.3|13992.6|13996.7|13982.4|327
1662756600000|2022-09-09 20:50:00|13998|13982|13999|13983.2|13999.5|13989.4|13992.3|13981.9|148
1662756900000|2022-09-09 20:55:00|13998.6|13983.3|14003.6|13987.6|14004.2|13989.3|13993.7|13982.1|172
1662926400000|2022-09-11 20:00:00|13992.9|13970.9|13992.9|13970.9|14000.1|13978.1|13992.9|13970.9|13
1662926700000|2022-09-11 20:05:00|13994.5|13972.5|13992.9|13970.9|14000.1|13978.1|13992.9|13970.9|3
1662927000000|2022-09-11 20:10:00|13994.5|13972.5|13992.9|13970.9|14000.1|13978.1|13992.9|13970.9|5
1662927300000|2022-09-11 20:15:00|14000.1|13978.1|13993|13971|14000.1|13978.1|13992.9|13970.9|9
1662927600000|2022-09-11 20:20:00|13992.9|13970.9|13992.9|13970.9|14000.1|13978.1|13992.9|13970.9|11
1662927900000|2022-09-11 20:25:00|13993.6|13971.6|13992.9|13970.9|13996.4|13974.4|13992.9|13970.9|4
1662928200000|2022-09-11 20:30:00|13993.6|13971.6|13988.2|13973.3|13993.6|13973.3|13986.2|13969.6|32
1662928500000|2022-09-11 20:35:00|13987.8|13973.4|13987.8|13973.4|13987.8|13973.4|13987.8|13973.4|1
1662928800000|2022-09-11 20:40:00|13987.4|13976.7|13987|13973.4|13998.7|13976.7|13987|13973.4|4
1662929100000|2022-09-11 20:45:00|13995.7|13973.7|13986.6|13973.4|13995.7|13973.7|13986.6|13973.4|8
1662929400000|2022-09-11 20:50:00|13986.2|13969.1|13983.2|13975.1|13992.5|13975.1|13983.2|13968.8|20
1662929700000|2022-09-11 20:55:00|13990.8|13968.8|13983|13975.1|13991.6|13975.1|13983|13968.4|18
1662930000000|2022-09-11 21:00:00|13983.2|13974.6|13983.9|13974.3|13984.6|13975.1|13982.8|13974.2|75
1662930300000|2022-09-11 21:05:00|13983.7|13961.7|13990.8|13970.4|13993|13974.6|13981.8|13959.8|103
1662930600000|2022-09-11 21:10:00|13991.7|13970.2|13983.6|13976.1|13992.5|13977.4|13982.9|13970.2|149
1662930900000|2022-09-11 21:15:00|13984.6|13976.7|13989.1|13973.1|13989.7|13977.5|13982.5|13966.5|204
1662931200000|2022-09-11 21:20:00|13989.6|13973.6|13988|13975|13989.6|13977.7|13983.3|13972.6|177
1662931500000|2022-09-11 21:25:00|13987.7|13975.2|13989.5|13973.5|13989.6|13977.5|13983.2|13972.6|126
1662931800000|2022-09-11 21:30:00|13989.4|13973.4|13988.2|13974.3|13989.7|13977.1|13983.1|13972.6|147
1662932100000|2022-09-11 21:35:00|13985.9|13977|13989.5|13973.5|13989.7|13977.2|13982.5|13973.1|132
1662932400000|2022-09-11 21:40:00|13989.7|13973.7|13988.8|13973.4|13989.7|13976|13983.4|13972.9|158
1662932700000|2022-09-11 21:45:00|13989.2|13973.2|13989.4|13973.4|13990.9|13977.6|13983.2|13972.9|214
1662933000000|2022-09-11 21:50:00|13988.9|13973.8|13984.3|13975.7|13989.4|13977.3|13983.8|13973.4|195
1662933300000|2022-09-11 21:55:00|13984.6|13975.2|13984.3|13975|13989.4|13977.3|13982.9|13973.2|204
1662933600000|2022-09-11 22:00:00|13985.3|13975.7|13979.1|13967.5|13989|13977.2|13976.7|13964.7|245
1662933900000|2022-09-11 22:05:00|13979.2|13967.7|13978.8|13968.3|13983|13968.8|13976.9|13962.7|177
1662934200000|2022-09-11 22:10:00|13979.8|13965.6|13982.2|13971.8|13989.1|13973.1|13976.6|13963.3|155